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|89.165|90.82|92.925|91.4|91.15|92.43|91.09|91.6|89.13|90.32|90.74|92.88|96.59|96.89|95.16|93.79|94.52|93.55|96.41|100.585|100.94|101.81|102.48||102.14|102.55|101.245|101.06|100.39|100|92.41|92.59|91.81|90.86|89.74|89.01|88.21|92.14|92.74|93.82|94.21|93.57|90.83||88.57|89.65|88.44|87.96|90.55|89.53|88.27|87.89|89.1|89.22||91.53|91.43|90.85|90.77||90.28|88.8|88.3|87.18|88.29|86.979|86.84|85.59|84.075|82.87|81.68|81.87|81.99|81.18|78.635|78.55|78.7388|78.63|77.78|76.66||75.65|74.91|75.11|75.5|73.74|75.26|77.01|75.57|76.61|76.525|75.71|73.21|71.19|77.27|79.89|77.67|75.76|75.7|74.37|77.133|78.93|80.08|79.76|79.89|79.57|80.72|79.595|79.81|80.52|80.115|81.0768|80.461|78.95|77.72|77.35|77.66|78.12|78.4|78.13|81.38|80.4|80.54|80.505|79.06|79.25|79.89|80.755|79.16|78.08|77.71|79.825|79.78|78.48|77.63|78.73|77.26|75.92||75.68|79.411|82.475|82.6|82.69|82.31|82.775|83.54|82.3685|81.91|82.73|81.8613|81.73|81.59|80.1686|79.98|81.21|79.62|78.71|80.88|80.99|85.5|83.5|83.96|82.9|81.76|79.91|80.62|80.61|80.59|78.12|79.38|80.44|79.62|78.68|77.95|77.88|77.45|76.25|77.53|79.63|78.85|77.98|78.39|78.12||77.045|74.97|75.42|74.96|74.65|74.48|74.45|76.26|75.88|75.09|74.91|73.33|72.27|71.35|70.25|71.03|72.38|70.23|68.34|67.4|69.1|69.7|71.1|71.75|69.82|69.73|66.6|69.77||72.24|72.44|73.35|72.72|72.47|72.3|71.63|72|71.95|72.6|72.51|71.12|71.03|66.97|65.23|62.85|63.41|62.3374|63.72|66.51|65.8|65.82|64.73|64.97|65.96|64.89|65.55|62.25|62.72|60.02||59.55|59.91|58.12|60.1|58.77|58.01|57.055
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|438.5|441.02|449.6701|437.77|438.6|447.305|436.82|436|420.78|423.7101|437.63|448.09|463.46|462.65|456.01|456.01|460.29|450.12|466.66|476.1|480|485.51|497.595||491.76|491.08|490.27|492.01|489.21|488|481.92|479.17|472.55|459.82|455.11|459.07|455.07|467.76|463.98|470.61|466.1|458.77|453.34||457.49|462.2|469.3|464|471.3|477.21|468.25|466|479.195|476.28||494.89|496.3275|499.74|496.815||497.28|496.59|495.83|491.5|493.57|490.63|484.11|480.53|475.5|468.82|470.95|479.26|486.2001|487|484.3601|481.5|470.12|471.6328|469.2|474.86||464.845|456.6778|456.17|462.36|459.26|459.26|460|458.2501|459|461.15|457.5|446|470.76|483|489.8|474.47|445.67|438.94|442.51|457.28|455.88|473.47|470.13|479.51|479.4|490.57|491.91|493.195|500.7|491.85|501.6|511.9001|499.54|491.176|487.56|481.43|477.5|478.99|478.64|495.76|486.22|484.17|481.18|466.01|460.27|468.2301|469.56|456.725|452.52|460.5|475.5|491.49|476.87|464.48|473.5001|462.48|461.18||471.71|493.42|521.41|514.48|507.77|510.94|504.46|492.23|474.425|469.52|470.34|458.8868|457.72|453.16|449.25|444.4262|448.54|438.47|432|436.79|445.09|449.46|446.41|440.99|442.4|434.8|427|435.04|431.4|431.42|423.4406|430.33|442.08|441.75|433|423.7|418.8|429|416.35|440.97|455.48|451.89|452.31|448.72|444.9||441.36|433.621|423.89|416.45|424.89|427.74|427.58|436.11|428.56|419.65|413.34|411.51|406|397.34|395.41|387.63|399.52|394.15|385.9|382|382.28|387.56|382.19|382.895|377.075|375.44|361.61|375.02||380.96|380.6|377.21|368.89|367.25|351.74|348.2|352.79|364.55|364.5|365.41|365.501|357.1301|352.39|340|340.26|346.55|335.44|332.57|345.12|333.5011|334.8|332.8006|325.21|338.75|340.5|336.035|329.645|328.47|313.75||310.79|308.2|306.3|299.955|289.71|293.18|298.32
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|185.42|185.76|187.94|182.77|180.55|180.205|181.27|181.12|177.74|171.5003|169.925|172.32|173.86|174.575|173.72|174.4605|169.01|170.16|167.13|169|166.26|164.52|165.0275||164.235|166.58|166.24|166.43|166.5|167.17|166.37|166.25|165.53|165.17|164.44|166.61|162.58|163.01|160.83|159.81|160.1|160.62|160.14||159.31|161.5|161|167.02|168.12|168.31|167.44|166.0325|167.37|167.73||173.33|173.32|174.57|176.47||174.93|174.99|175.46|174.405|177.47|175.92|174.28|172.87|172.29|171.08|171.21|172.77|173.335|172.85|171.705|170.88|171.01|173.64|171.33|174.21||173.42|172.25|170.25|171.245|171.36|172.88|174.25|172.45|169.63|168.47|170.56|168.18|169.65|163.56|161.94|163.85|163.07|158.5|155.79|153.49|153.88|145.57|144.585|148.33|146.09|145.85|145.77|144.7|147.5|146|148.041|148.7201|150.05|146.87|144.905|142|140.01|138.925|135.11|136.69|137.77|136.4989|136.08|129.23|127.31|128.37|130.45|129.11|133.87|134.2|137.16|136.15|134.32|131.38|131.28|135.12|134.8||137.5|137.72|137.5|137.35|138.36|139.38|140.0286|139.065|140.16|137.63|137.1|137.36|138.22|138.94|139.085|137.97|138.99|138.67|136.79|136.45|136.63|134.49|134.58|134.47|132.27|129.84|132.31|135.35|145.48|144.32|144.9|146.29|146.75|146.425|145.655|145.81|145.42|146.27|142.2|145.28|144.6262|144.11|146.3|146.71|150.06||149.955|148.63|146.54|144.23|143.91|143.84|144.28|150.12|147.34|148.63|149.09|150.55|149.07|142.7|143.09|142.84|153.95|157.02|158.37|153.57|149.17|149.67|145.64|144.56|142.165|143.54|139.535|136.88||131.9|132.71|133.985|133.07|134.63|132.08|130.68|132.81|141.39|143.7|144.72|146.67|143.13|144.82|138.39|139.46|143.57|141.6|142.6|139.47|135.3775|135.45|135.04|133.2|138|138.7|134.42|137.18|140.47|136.02||139.91|136.35|136.75|134.35|126.6924|127.43|128.09
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|512.25|527.26|539.11|540.61|529.225|523.9|509.21|511.16|494.45|504.03|510|525.7731|558|557.79|554.2|547.73|553.845|552.9143|578.12|593.15|584.55|589|604.07||595.16|591.15|598.21|601.39|595.78|614.01|600.95|541.17|548.01|527.02|517.545|509.36|507.77|530.06|510.105|531.17|543.32|560.07|545.075||548|543.01|543.91|548.41|551.8254|559|544.27|531.46|526.7657|519.7||523.33|519.75|512.8|518.84||521.13|524.99|527.6|513.34|521.65|516.95|510.27|502.6|502.31|498.255|499.5739|507.305|509.27|515.5|510.32|505.305|491.785|485.6|471.31|468.14||465.76|465.46|449.465|439.86|439.71|442.87|444.75|450.89|452.25|449.03|456.475|457.605|476.79|476.12|486.47|471.01|453.16|430.3683|417.36|428.88|439|450.92|447.93|444.77|424|328.97|327.91|322.87|335.075|330|328.39|329.015|330.9|325.18|321.86|320.4|315.24|312.72|310.03|313.86|320.29|320|320.99|307.17|297.44|307.38|313.98|302.04|314.97|319.02|328.74|324.73|319.49|314|323.995|310.07|299.03||299.33|310.68|306.635|293.33|295.03|299.8|299.26|291.23|289.515|293.13|293.63|295.23|301.07|304.5807|308.815|305.715|306.99|303.875|302.6|298.86|299.99|292.34|288.44|279.83|287.01|288.5301|289.73|299.07|299.11|295|293.93|296.89|314.57|312.19|309.0391|310.3326|306.13|303.34|268.87|269.45|269.93|268.77|272.69|274.41|280||276.65|272.56|264.42|259.16|254.69|251.46|253.6|263.3|255.79|257.045|258.84|261.41|260.29|242|243.94|237.44|267.02|279.51|285.29|267.05|258.97|263.13|251|243.8|242.6|248.34|238.88|244.65||235.35|232.23|226.15|224.29|213.17|200.05|195.86|197.54|206.44|206.43|207.02|210.5|209.02|207.58|197.135|201.01|206.404|205.6|198.25|192.41|186.65|187.755|187.64|184.67|188.39|183.9901|178.7|181.17|187.0351|178.9||181.86|174.43|172.44|164.04|151.37|150.38|153.19
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|100.959|102.2061|102.9645|101.3895|101.621|102.8225|100.9665|101.78|100.2595|101.3889|100.2715|99.7|102.8335|101.721|100.0505|100.3245|101.3765|99.5115|102.4|104.1715|104.6665|104.4175|104.5875||103.6785|103.443|102.612|103.5|103.1675|102.5|101.755|100.6775|95.3185|92.2292|90.078|91.55|89.864|93.8065|92.958|93.8248|93.9705|90.9755|86.6415||85.5855|86.3035|86.366|85.8187|87.607|88.061|86.338|84.8051|85.845|85.357||86.8045|86.4|87.7555|87.091||86.2175|86.06|85.289|84.7|85.75|86.5575|87.453|87.0835|87.4565|87.637|86.6764|88.1|89.564|90.152|90.6795|90.85|89.2585|88.1515|87.392|88.227||87.418|86.0365|85.509|86.75|86.501|86.9283|87.9745|88.0665|86.799|86.8985|87.153|85.806|87.8773|86.834|87.0515|85.15|80.6054|80.712|80.0785|75.8275|75.424|78.8495|78.389|80.5955|78.874|78.3568|76.025|76.146|77.883|77.0565|77.2947|77.9315|76.465|74.35|73.2725|71.6615|72.2505|73.0045|72.3675|73.84|72.7878|72.7|72.314|70.384|70.1075|70.134|71.4747|70.134|71.581|73.123|75.5795|76.105|75.2555|74.651|76|76.2585|75.825||76.8985|80.3855|83.0095|81.4765|81.2665|81.2803|80.9407|80.0488|78.894|78.752|78.1155|76.723|77|76.0833|75.25|74.95|75.4105|74.25|73.9095|73.8745|74.3135|73.595|73.5608|73.2015|73.586|72.7|74.76|75.15|75.03|75.62|74.38|75.43|77.16|77.63|75.13|74.91|74.41|74.89|74.3|75.33|75.04|74.78|74.61|74.48|73.85||72.55|70.71|69.35|67.58|67.75|70.98|71.5|72.25|70.96|70.95|71.31|71.76|71.45|69.36|69.29|69.92|72.72|72.12|71.22|70.38|70.3|71.58|71.08|71.11|70.8|69.95|69.73|70.97||69.8|69.72|69.37|68.69|67.71|66.95|66.17|66.4|68.73|68.78|68.6|67.63|67.26|66.75|64.8|65.48|66.08|66.34|61.52|63.25|62.2|63.03|61.86|60.25|62.82|63.3|61.91|61.7|61.43|59.12||59.62|59.2|58.86|56.25|53.75|54.66|54.67
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|101.68|102.7|103.5|102.18|102.38|103.62|101.67|102.39|101.08|102.32|101.01|100.5|103.56|102.31|100.8|101.06|101.91|100.1|103.11|104.87|105.19|104.95|105.22||104.16|103.87|103.15|103.93|103.6|102.97|102.13|100.92|95.72|92.55|90.51|92.13|90.45|94.21|93.38|94.09|94.36|91.28|87.07||86.08|86.67|86.9|86.27|88.03|88.68|86.85|84.95|85.9|85.39||86.77|86.28|87.8|87.32||86.46|86.25|85.63|84.95|86.01|86.93|87.8|87.5|87.86|88|87.02|88.39|89.81|90.29|90.85|91.13|89.47|88.47|87.75|88.62||87.83|86.38|85.89|87.09|86.85|87.31|88.35|88.38|87.23|87.28|87.37|85.86|88|87.02|87.53|85.3|80.83|80.8|80.22|76.11|75.73|79.14|78.83|81.03|79.25|78.58|76.28|76.4|78.15|77.25|77.53|78.16|76.63|74.47|73.25|71.8|72.43|73.21|72.55|73.96|72.99|72.94|72.47|70.67|70.49|70.39|71.73|70.33|71.86|73.5|75.99|76.59|75.79|74.87|76.29|76.8|76.4||77.38|80.75|83.32|81.61|81.52|81.54|81.29|80.18|79.1|79.03|78.4|76.91|77.2|76.19|75.4|75.14|75.4|74.26|73.9|73.65|74.08|73.3|73.17|72.93|73.28|72.7|74.61|75.07|74.88|75.76|74.42|75.37|77.31|77.71|75.18|74.92|74.32|74.9|74.17|75.26|74.83|74.4|74.28|74.18|73.64||72.32|70.49|69.2|67.35|67.6|71|71.49|72.26|71.16|71.07|71.35|71.57|71.3|69.4|69.3|70.1|72.81|72.16|71.12|70.3|70.24|71.49|70.94|70.9|70.67|69.8|69.56|70.61||69.59|69.67|69.36|68.67|67.71|66.95|66.2|66.42|68.74|68.86|68.77|67.76|67.36|66.87|64.95|65.55|66.12|66.27|61.61|63.45|62.47|63.28|62.1|60.49|63.07|63.56|62.13|62.02|61.85|59.38||59.84|59.41|59.11|56.55|53.99|54.82|54.87
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|151.25|153.51|153.79|151.6|152.28|154.15|151.5|150.26|147.57|144.05|147.27|149.75|154.36|154.9|151.84|152.39|156.27|154.68|158.61|162.29|163.7|162.97|162.68||161.67|162.4|162.7|164.89|165.2|165.14|163.89|165.43|168.06|161.75|159.23|161.43|160.35|164.14|162.16|164.16|164.48|158.75|154.8||154.76|156.03|156.1|154.3|155.5|157.11|157.75|156.56|158.25|157.2||162.06|164.12|164.06|158.63||158.45|159.21|159|158.3|158.58|161.05|158.18|156.52|156.3|153.64|153.8|154.4|156|157.08|157.94|159.07|158.66|157.86|156.28|159.5||157.01|154.31|153.27|154.9|154.05|155.25|156.76|153.63|154.27|154.3|152.5|150.97|155.61|161.6|164.44|156.99|149.05|147.51|150.95|158.2|158.12|160.56|157.66|157|156.1|158|159.6|159.64|158|164|167|171.21|166.98|159.89|158.75|156.62|154.5|157.04|156.15|158.6|156.7|156.63|155.86|149.95|148.25|149.62|150.01|143.55|145.28|148.63|153.71|155.45|154.8|154.2|158.53|159.25|156.5||155.56|165.15|174.33|173.35|170.25|169.32|168.9|167.23|163.35|162.88|163.77|161.9|162.8|160.29|157.71|156|157.75|155.07|153.65|155.08|157.03|158.27|156.37|155.06|155.2|157.55|150.25|149.84|149.79|150.79|144.4|148.5|153.26|155.29|149.7|147.42|145.91|148.66|147.5|153.42|156.78|153.7|150.62|149.5|146.5||143.56|137.7|133.75|131.5|134.4|135.61|136.05|135.9|133.45|132.95|131.81|131.59|128.8|125.4|125.17|126.81|131.31|126.25|124.37|121.86|122.5|123.06|122.27|122.21|119.91|118.91|116.5|120.7||121.51|122.13|123.36|121.45|119.2|117.82|117.66|116.89|117.75|118.61|117.85|117.16|116|115.36|112.82|112.91|119.8|115.5|115.3|118.15|119.1|119.1|117.55|113.98|119.3|115.8|116.75|112.25|109.31|101.9||100.88|100.56|99.88|96.5|94.46|94.5|94.65
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|78.01|80.411|82.255|81.2|79.23|79.37|77.41|75.77|73.86|74.2|76.78|80.85|84.04|83.97|82.91|81.92|82.81|79.36|85.21|88.69|87.31|88.5701|90.7499||91.9|91.33|90.46|90.55|87.98|86.875|87.06|87.34|86.95|84.66|85.02|87.3|86.22|93.63|91.4|91.88|88.43|88.6|87.24||87.86|90.45|90.84|94.07|93.76|93.27|91.2|89.46|91.41|90.915||90.87|90.19|89.4301|90.82||91.31|91.46|90.53|91.08|93.56|96.25|95.46|95.45|91.85|90.16|89.0297|89.16|91.9|92.97|90.63|92.01|92.5253|90.78|86.53|86.3598||85.52|83.32|84.615|84.47|81.72|82.22|82.91|80.48|80.7|80.3|78.97|77.63|82.77|82.67|81.85|78.975|74.6|73.7573|74.23|76.29|75.76|77.57|80.86|79.33|78.42|79.19|80.58|81.53|82.41|82.42|83.46|83.9733|83.12|82.3465|85.95|85.65|83.54|82.55|81.66|82.86|80.66|79.3|77.52|74.67|73.9|74.34|75.27|73.88|73.85|74.2|76.54|75.97|76.26|75.04|78.38|79.28|78||76.33|81.59|88.74|90.1899|85.05|84.19|82.94|85.2|82.35|82.55|82.23|79.12|80.45|81.03|81.552|80.88|81.54|77.55|76.2|79.39|82.6702|84.81|83.37|78.02|77.17|75.36|75.1|73.9|67.06|67.82|64.05|58.64|56.97|56.33|54.83|54.68|53.75|53.66|52.28|53.4|55.51|53.33|52.08|52.86|52.34||52.0508|51.6|50.84|48.44|49.45|50.55|51.98|53.88|53.76|53.815|53.69|54.31|53.64|52.42|52.11|52.82|57.05|52.78|52.3|52.08|52.2|52.34|52.02|52.89|51.85|51.26|49.12|53.02||53.78|54.62|55.65|54.44|54.26|52.88|51.63|51.3|53.75|52.75|51.81|51.62|51.88|51.29|49.73|49.09|52.03|52.74|55.3|56.25|54.42|55.64|54.34|51.41|55.85|55.55|55.63|53.41|52.11|48.23||47.72|47.61|46.675|44.06|41.7|43.1|43.16
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|81.235|81.97|81.8|81.05|79.69|79.98|80.39|80.31|78.7|77.25|76.19|74.96|75.89|75.4|74.8|75.735|76.85|76.94|75.42|78.72|78.51|78.22|77.91||78.18|78.77|79.44|79|80.4|82.01|81.1|81.2|80.82|80.01|79.81|80.51|80.09|80.77|81.35|80.77|80.3|79.57|79.38||76.96|77.14|77.39|76.82|77.83|78.61|79.87|80.62|80.975|81.205||81.43|81.03|81.03|80.67||80.41|80.7|80.9|80.86|82.62|83.22|82.6|82.155|82.14|81.88|82.21|82.833|82.69|82.8|82.64|84.22|84.08|84.61|84.01|84.134||84.2801|83.33|82.4|80.81|81.98|84.05|86.49|88.005|89.2|88.84|90.73|89.385|90.03|90.47|90.58|89.99|90.45|89.77|88.75|88.84|90.18|91.96|91.46|91.52|89.79|90.08|90.02|90.94|89.36|88.56|88.59|88.44|88.91|88.56|88.371|88.09|86.36|84.25|82.22|81.3|81.24|80.48|80.46|79.81|78.58|78.94|78.84|77.79|78.51|79.115|79.61|79.39|79.21|78.12|78.14|79.19|77.67||77.91|78.7317|77.71|77.295|77.78|77.32|78.2|78.17|79.39|78.73|77.99|79.17|80.67|80.06|81.21|82.785|83.11|83.73|82.87|85.5|84.25|82.77|84.5|85.18|84.95|85.1617|83.92|83.84|83.38|79.23|87.65|88.05|86.38|86.72|86.61|85.19|84.55|84.42|84.44|83.53|82.05|80.48|81.714|80.64|81.1152||82.3|79.71|79.05|78.19|77.15|78.755|79.765|80.0592|79.32|79.66|80.98|80.91|81.19|79.7|80.62|81|85.295|84.82|85.02|84.72|83.38|86.12|85.26|84.86|84.31|82.62|80.272|79.31||77.35|76.89|77.18|77.13|79.19|76.66|76.2335|76.71|77.51|78.01|79|78.27|78.45|82.01|80.46|81.05|81.87|82.87|84.2|83.47|82.5936|82.86|83.07|80.91|82.83|84.58|82.78|83.29|84.65|82.56||83.99|79|77.94|74.59|71.2|72.39|73.815
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|240.5|239.22|236.62|229.8|228.69|228.7781|229.02|228.78|226.7|221.45|220.2533|221.31|225.28|225.23|223.615|226.9|227.71|230.9675|230.12|230.85|232.3|231.24|232.53||233.485|233.985|236.7|234.79|235.85|235.38|233.745|231.391|236.8|239.58|240.25|243.45|250.32|254.86|251.85|250.56|249.52|246.12|246.38||240.0197|235.675|235.22|235.35|234.43|235.1|231.465|225|224.35|223.67||225.89|226.58|225.2733|223.03||222.29|220.66|220.08|221.58|227.25|228.83|228.11|227|227.58|225.495|227.52|227.88|226.345|225.11|225.75|225.52|224.6092|222.72|219.45|221.39||218.92|219.82|220.3396|221.48|223.59|227.64|232.12|235.26|235|235.64|238.5|239.47|234|230.04|230|225.1|218.46|217.2|213.96|210.28|215.93|223.1401|221.79|226.3|226.16|227.54|229.36|230.01|233.8|232.87|237.2|238.87|235.7606|234.02|239|253.1|252.14|246.2405|244.01|254.05|248.1|245.48|244.77|237.81|237.78|241.48|240.895|238.2|242.35|243.02|247|248.1|244.25|241.07|238.9|241.82|239.525||244.5755|246.35|251.22|248.68|250.1|247.79|250.41|245.76|240.8|233.56|235.51|237.3|238.5|240.02|240.21|238.615|239.61|234.69|234.36|236.21|238.57|239.105|240.8|241.3385|244.53|239.3942|245.2|245.74|253.77|247.0345|245.5|251.6|255.8|257.28|258.315|254.76|249.9238|250.77|240.48|249.28|247.07|248.835|249.25|252.09|253.9||252.87|232.58|231.795|229.98|231.8227|230.385|231.4|233.435|233.06|231.31|225.68|224.53|222.62|213.8601|214.2|218.67|225.52|224.57|221.75|218.2|219.21|218.25|222.58|225.7083|222.06|222.25|217.465|221.73||223.61|224|225.64|227.17|231.795|233.8936|233.8|235.22|237.05|232.51|231.6|232.1|235.69|229.17|228.1|228|231.91|235.24|236.86|235|230.8|228.8801|227.59|229.0006|232.39|229.215|223.22|219.305|220.25|215.15||215.7|207.34|207.33|206.85|203.03|194.21|194.99
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|149.28|150.07|151.94|147.96|147.55|149.99|147.09|148.17|143.77|143.39|142.25|149.52|154.03|155.03|152.26|153.29|155.16|153.31|158.47|160|155.66|155|160.36||157.91|154.61|151.6|151.7325|148.76|148.61|147|147.46|150.9875|147.325|146.65|148.448|146.749|152.0343|152.49|155.42|157.56|159.58|158.3||155.53|159.18|158.15|156.52|155.0104|155.82|151.14|147.11|145.1407|144.62||145.7|144.5|142.74|144.44||143.01|143.08|142.67|141.31|143.44|142.61|141.57|143.49|141.655|139.49|140.14|140.91|143.21|142.5|139.21|139.33|140.07|138.81|137.1|137.235||134.9601|132.84|135.18|134.68|131.5|132.97|135.15|136.81|135.68|134.39|135.56|133.9|135.7|130|126.86|121.02|119.27|117.62|116.33|115.639|116.2|120.23|119.81|123.45|122.92|123|122.49|122.325|123.54|120.9|122.49|123.32|124.01|121.76|119.29|115.79|115.025|114.965|114|117.37|116.21|115.84|114.765|110.66|111.46|112.18|112.905|111.88|114.09|112.599|115.44|115.15|113.69|112.5|113.67|114.21|112.8||114.25|116.76|118.75|116.86|116.8|118.29|117.95|118.98|117.4|116.22|115.74|116.64|117.5107|117.19|117.25|117.07|117.55|116.75|116.33|115.5|115.52|115.07|114.94|116.32|115.11|113.37|114.19|115.61|113.77|113.05|110.84|110.49|113.05|113.89|115.54|115.76|114.91|117|113.85|116.8|122.81|121.04|121.03|121.54|123.14||120.74|120.3|119.38|117.19|117.14|117.73|118.63|121.52|118.345|119.94|122.12|121.95|120.25|115.26|115.5|115.43|121.985|121.58|122.85|123.96|119.87|118.39|112.44|111.33|110.41|110.46|111.625|112.55||109.52|110.11|110.8601|106.18|104.565|100.11|100.48|102.36|106.45|107.25|106.5|105.83|104.8|105.14|100.99|103.23|109.35|109.2|107.49|106.22|101.61|101.12|99.26|96.05|100|101.385|99.11|98.27|100.07|97.33||97.87|95.75|95.845|89.92|85.335|82.9|83.67
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|318.1|321.3601|327.985|314.77|314.11|317.73|308.2003|297.76|292.83|292.79|301.69|317.55|334.91|345.05|337.98|336.83|365.045|364.845|382.0263|390.094|383.395|388.39|400.81||395.13|390.39|383.35|381.52|379.48|377.43|370.75|369.815|369.97|356.27|351.87|352.93|345.45|362.97|364.51|370.79|371.74|371.47|365.27||362.22|367.61|366.49|370.57|369.02|365|352.61|348.5291|353.7255|353.745||362.42|360.87|358.72|361.94||361.13|362.19|355|344.2746|347.005|342.255|341.3004|342.19|335.26|328.6|330.255|333.27|338.27|340.48|339|332.65|334.23|335.2|328.75|324.23||320.2|313.845|310.9425|317.81|313.64|315.34|318.48|320.955|324.55|322.865|325.24|318.13|328.13|323.4475|324.595|323.32|312.05|304.445|301.255|306.605|307.215|321.56|315.78|324.38|323.1825|326.9|331.71|334.79|348.72|344.94|346.69|345.16|340.25|334.09|328.82|319.52|314.9|321.58|318.94|329.285|317.35|317.36|315.54|301.38|298.76|301|307.79|298.35|299.89|305.01|317.43|321.765|317.62|309.74|315.35|310.41|306.5294||313.73|328.24|343.68|338.22|334.64|332.26|327.72|324.295|324.165|322.66|322.38|318.78|316.22|317.54|315.15|311.06|309.41|302.28|300.48|301.56|308.75|311.1|309.875|307.16|310.59|304.81|300.14|300.56|296.78|294.97|291.55|298.68|304.71|303.94|299.88|293.57|291.445|297.26|289.08|293.88|298.84|301.19|297.62|299.27|299.4||295.39|287.33|282.1|277.125|280.26|281.7113|281.85|288.97|281.84|281.36|284.01|283.5|278.32|265.68|266.78|271.355|285.94|284.591|283.44|280.89|279|282.77|281.02|280.44|273.93|268.71|259.04|268.71||264.87|266.18|265.03|262.41|256.54|249.68|245.03|249.3|259.6|259.2|259.06|255.64|260.175|258|254.55|252.77|261.39|258.13|254.42|260.48|256.885|257.87|256.4|252.72|258.61|256.32|253.37|249.38|247.38|234.21||234.59|238.05|234.49|227.76|211.9|207.7945|209.72
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|120.32|122.336|124.715|120.42|119.16|121.26|119.45|118.79|116.21|117.57|118.62|121.84|125.01|122.79|121.2|120.54|122.23|118.39|125.6|128.8|127.41|129.47|132.79||133.6921|133.77|134.4|135.85|134.92|135.86|134.59|133.61|134.61|130.93|130.21|136.7|140.41|141.37|136.54|135.02|133.59|128.55|126.938||127|128.76|128.49|126.86|128.5|130.23|127.86|126.382|128.43|126.76||131.72|133.4|134.3409|133.51||131.1|130.78|129.65|123.449|126.12|128.045|126.56|124.13|121.54|120.55|120.15|121|123.09|122.25|121.52|122.21|120.89|120.01|116.81|116.22||115.17|112.59|113.75|117.29|116.81|118|118.96|118.146|117.87|118.57|116.44|114.13|116.05|116.13|116.8686|112.35|108.73|107.32|107.72|112.2|111.1|114.5399|112.88|114.28|114.59|116.45|115.63|115.66|118.81|118.15|119.62|119.65|119.2845|114.92|114.5901|114.13|112.25|113.55|112.22|115.83|113.62|113.57|112.78|107.67|105|106.77|109.16|103.1|106.09|108.71|112.04|113.61|112.8|110|112.5|115.26|112.68||110.89|120.5|127|130.53|126|124.58|123.83|125.08|123.05|123.94|119.25|115.73|115.61|114.01|113.96|113.05|113.93|110.3|109.11|110|110.29|109.8|108.9|108.39|107.89|100.83|93.77|93.71|93.25|93.48|89.14|92.01|96.6|96.74|96.06|95.84|95.91|96.49|93.88|95.26|94.71|94.67|94.09|93.06|92.47||90.91|90.98|90|87.82|88.25|89.39|89.63|90.57|87.79|86.29|87.31|87.77|86.18|83.14|83.56|83.87|86.52|83|81.83|80.81|80.19|80.58|79.73|79.3|79.12|78.91|78.27|79.12||78.84|78.97|79.05|78.25|77.58|75.05|75.38|75.8|77.73|76.81|76.07|75.49|74.72|73.61|71.58|71.46|72.09|70.97|69.55|69.99|69.25|68.72|68.05|66.36|69.21|69.22|70.59|70.16|69.51|66.46||66.17|65.31|64.75|62.34|59.74|59.23|59.78
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|114.11|114.9|116.92|113.1|113.33|115.64|112.58|109.41|105.5|105.65|107.13|115.1|117.235|119.46|113.44|113.6|114.42|110.69|114.62|118.9|112.44|112.09|117.69||111.69|107.29|105.03|104.7805|101.76|100.69|100.21|99.82|101.77|97.68|96.07|99.97|98.08|105.27|107|106.25|106.27|105.16|104.39||101.15|102.7|97.96|98.2|94.18|94.8799|91.99|88.28|86.4|86.15||85.17|85.16|83.53|84.56||84.2|83.96|85.54|83.8|85.3366|87.13|87.29|87.95|88.32|86.59|86.46|87.18|89.04|87.8225|86.65|85.685|83.61|82.88|80.7075|81.68||81.07|79.82|76.9718|76.68|74.51|74.59|73.06|72.58|71.505|69.43|69.8849|69.1|71.26|68.35|65.91|62.13|60.99|59.53|58.26|56.95|56.87|58.77|58.65|60.66|60.86|61.91|62.02|61.8141|62.405|62.02|63.43|64.155|63.98|63.06|61.37|60.915|60.17|58.76|58.19|59.51|58.99|59.15|58.25|56.65|56.76|57.01|56.71|54.15|55.195|54.69|56.38|56.48|56.12|54.675|54.94|54.51|55.32||58.5498|61.05|62.37|61.23|61.4184|61.97|61.29|63.49|63.43|62.68|61.92|63.28|65.69|66.07|66.77|66.5|64.61|64.7|64.24|63.65|62.78|62.6|64.43|64.19|64.7|63.12|63|62.17|61.92|61.13|59.62|63.23|63.53|63.26|61.88|61.95|61.51|61.3|60.09|61.41|62.045|62.28|62.02|62.03|62.45||60.34|59.54|59.09|57.61|58.03|58.62|59.16|60.55|59.58|60.41|59.67|58.58|57.92|54.57|54.97|55.36|59.5|58.96|59.11|59.62|57.15|56.6|54.76|55.19|54.46|54.37|53.33|54.97||53.73|54.85|56.32|54.04|52.41|51.18|49.69|50.42|52.31|53.37|52.24|50.91|49.54|48.53|46.22|46.37|49.64|51.42|50.26|50.65|49.935|50.59|49.8068|48.21|50.61|52.27|50.8|49.745|51.08|48.37||48.68|48.515|46.3|44.64|41.58|42.13|42.83
00014|39320|/equities/asml-holdings|NASDAQ100|539.02|542.86|545.96|536.01|528.6|540.01|521.11|524.95|501.11|508.33|502.0889|541.195|563|568.86|560.7|559.66|565.55|560.13|576.5|589.39|576.05|581.46|599.17||589.15|573.83|559.7|565.495|557.97|551.02|544.28|541.95|549.45|544.53|528.3|537.38|522.5|548.44|554.12|562.79|565.605|543.16|530.6101||525.36|529.89|509.38|503.5|499.43|501.71|495.52|489.74|493.89|490.71||483.445|488|482.51|478.4296||477.08|474.2|472.95|459.48|474.32|476.01|465.01|461.885|452.17|451.84|449.12|450.52|464.94|464.1|453.47|452.31|444.26|444.48|433.67|428.78||420.75|423.02|421.95|423.515|416.87|421.02|422.247|419.63|416.38|412.01|407.28|397.98|406.32|398.19|393.46|372.32|367.86|361.72|359.01|362.22|357.38|364.46|364|374.14|375.4|382.98|384.26|383.79|385.87|380.72|395.66|398.35|395.64|385.77|376.44|371.72|368.81|374.91|370|374.42|367.5|369.71|364.55|351.09|353.6801|357.04|358.84|352.64|359.93|355.28|362.38|369.1|365.36|357.59|355.03|353.68|343.71||352.855|370.75|390.49|382.51|373.31|374.8|373.62|380.09|376.27|374.57|365.54|368.52|374.25|376.985|376.43|369.665|373.16|365.94|360.66|359.75|362.3284|364.42|367.15|368.51|359.82|350.7435|355|361.69|376.24|376.26|366.77|382.05|389.83|383.22|382.08|380.11|373.03|372.51|385.41|388.11|391.95|386.1|386.89|382.02|383.82||372.41|365.27|362.22|358.17|361|358.67|359.53|366.57|359.82|359.59|356.52|360.41|347.04|337.25|337.25|332.8|347.71|345.18|343.25|356.16|347.0008|338.85|328.77|323.63|324.41|319.41|311.22|319.4||314.32|317.31|317.65|303.73|297.66|290.17|283.31|290.75|296.24|298.35|299.44|294.55|290.79|284.33|275.96|278.2|287.06|295.35|291.09|290.28|285.974|288.31|288.23|278.57|291.44|293.61|286.17|275.05|285.05|272.01||275.12|274.41|271|259.42|242.48|242.25|247.38
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|219.145|226.1|233.18|225.95|222.505|230.235|225.29|231.515|222.48|218.63|221.01|224.95|243.915|242.4|230.7|230.16|233|224.09|241.01|254.01|244.42|243.45|245.04||247.31|250.4|246.02|243.69|242|240.02|240.29|240.03|237.82|229.02|217.75|216.18|208.62|222.19|224.66|230.7719|230.26|227.54|225.0066||220.63|221.76|227.11|231.58|230.01|231.83|228.02|223.93|229.01|224.905||231.97|232.43|229.8637|230.54||239.85|239.02|244.89|241.1505|244.62|245.79|236.62|229.44|233.4308|224.72|220.45|220.36|227.76|223.76|224.68|225.95|218.9|220.71|219.66|216.07||211.3|210|205.67|198.94|193.34|191.18|190.98|187.71|184.905|191.68|187.625|176.42|187.4|194.895|193.535|188.55|180.11|180.88|187.25|208.69|206.79|208.005|203.61|201.44|202.19|205.14|210.2|205.8|191|185.16|188.61|192.6|192.21|190|188.25|190.055|186.59|185.27|182.31|180.57|179.21|179.54|178.7|175.78|172.8|175.91|173.72|168.5937|167.57|164.16|170|168.6139|168.38|164.87|168.13|168.26|167.72||170.5|178.29|190.2|192.61|188.22|188.32|180.295|174.505|167.14|166.81|164.29|162.2|162.51|164.57|163.16|161.3|162.46|160.0134|160.06|164.06|169.36|175.02|175.76|176.55|172.47|170.14|183.73|184.86|182.71|180.63|181.22|187.11|188.91|187.47|174.3|169.54|170.15|171.33|169.36|179.26|190.36|191.93|191.54|189.59|189.87||185.02|178.61|175.09|172.5|177.2627|174|174.39|181.04|174.5|172.55|176.66|173.26|167.38|169.04|169.57|170.25|175.02|173.12|170.7|163.72|170.18|178.53|180.8|184.05|178.94|174.33|160.2|172.27||179.2001|179.66|182|180.7|180.3|179.19|172.15|170.73|172.092|174|175.05|174.405|168.54|164.13|151.4|146.0601|153.12|148.3366|146.3776|150.8|148.31|148.63|149.02|143.8663|151.43|147.375|145.26|139.25|137.55|134.76||135.81|129.75|131.96|130.37|128.5|126.54|129.61
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|263.14|265.09|272.01|266.3|264.4|269.015|262.32|260.03|252.6|255.02|263.02|267.04|277.33|278.07|274.82|282.245|280.6247|284.56|297.665|301.11|292.855|296.44|307.296||295.32|298.32|299.65|302.77|302.12|301.88|291.72|292.73|288.62|279.33|274.6301|276.7|272.6974|291.32|289.52|296.505|305.34|307.42|310.25||308.03|310.06|313.07|317.11|313.75|315.0762|305.01|294.1271|296.54|293.05||299|297.94|296.03|298.02||298.7689|300|300|296.7|298.73|292.38|288.74|287.07|280.05|275.376|274.24|278.07|280.31|278|276.975|275.71|273.76|275.16|272.2101|270.51||260.01|256.6001|251.6|254.09|250.24|250.53|247.62|246.86|248.6328|244.69|244.2982|245.88|262.26|253.25|252.35|241.46|241.84|236.21|233.32|238.11|236.7007|250.265|246.4|249.9|247.02|253.1|257.17|258.59|253.17|242.12|244.53|242.39|239.92|233.32|232.26|229.31|226.5|225.04|223.51|232.75|228.945|230.57|229.1|219.92|215.829|221.05|225.72|218.51|219.89|220.43|230.33|231.09|228.23|223.27|226.95|225.586|223.915||228.18|239.23|254.15|244.67|242.55|244.85|241.74|237.19|246.4|249.655|245.27|239.45|239.17|240.26|235.652|233.46|232.57|229.3|227.55|227.52|233.2|239.235|235.24|236.73|235.84|231.5006|231.42|236.58|234.14|233.31|230.24|235.73|239.06|237.34|237.425|232.67|229.25|231.5|226.55|231.26|243.0038|242.07|239.42|238.8|243.07||239.18|237.8|231.2|227.755|230.66|228.37|231.4382|241.455|236|235.4949|236.048|236.42|234|218.76|218.95|218.95|233.54|231.49|230.46|223|223.29|219.17|212.11|209.12|200.34|194.98|192.53|198.62||192.66|193.65|194.42|190.62|183.04|175.9|170.57|173.83|180.97|182.92|183.25|180.81|179.66|179.275|173.13|172.22|185.14|180|176.27|182.24|174.19|172.2222|173.36|166.86|176.44|173.97|168.12|167.44|164|156.91||160.17|149.46|147.265|144.61|136.28|135.52|137.86
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|263.37|256|262.99|259.38|257.56|260.98|246.48|246|226.78|233.9|253.54|271.89|294|291.08|274.1805|288.8|300|290|317.24|301.19|288.145|306.03|315.848||298.2|301.11|296.6001|279.04|272.88|256.72|255.11|248.1276|242.88|235.88|233.1|230.08|233.4|246.68|242.13|251.08|250.68|253.32|247.88||237.863|240|230.45|221.62|218.41|218|204.3|203.62|212.125|213.7624||212.6801|198.05|192.65|189.34||189|185.16|187.88|188.51|190.17|184.8|185.53|168.16|162.82|157.68|151.73|147.01|143.5|142.54|143.8|142.06|139|137.565|135.01|135.0922||132.2554|132.44|132.5|136|135.255|141.95|141.02|146.22|142.5|142|140.68|141.2|143.06|141.79|141.9|135.79|131|132.89|130.47|130.06|128.02|131.75|131.13|130.3|130.48|132.01|128.49|128.7001|130.23|129.68|127.35|126.38|127.13|126.11|126.3901|125.32|124.18|124.1|123.5|125.52|123.07|122.47|124.23|121|120.79|122.61|122.72|120.24|122.51|122.62|124.475|122.37|120.87|118.86|117.77|118.38|116.41||119.77|119.63|123.58|124.93|124.49|126.58|125.67|123.66|121.935|122.45|121.1|121.3|121.19|123.82|118.15|115.59|124.07|125.83|124.39|124|121.0778|123.28|124.97|120.55|119.11|116.7|117.34|116.44|114.75|114.87|116.39|119.46|120.98|123.78|122.655|121.8775|120.94|124.1|122.56|127.68|130.27|130.25|128.1|127.82|128.1||122.37|119.15|119.41|118.56|120.95|120.45|119.46|122.52|120.16|122.31|120.99|121.2|122.2|113.12|114.15|111.23|115.93|114.38|115.67|111.49|108.53|108.36|106.95|105.39|102.6|105.02|106.02|105.4||102.8|106.75|105.78|109.19|101.71|95.12|90.97|94.16|97.46|98.72|98.15|97.45|95.29|95.465|93.535|94.3144|98.66|97.01|96.81|99.7201|99.8939|99.21|101.2|98.83|103.42|103.1501|99.67|97.37|99.56|97.98||96.4|94.9|101.05|100.27|96.1|97|97.33
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|261.52|257.22|258.07|250.42|261.72|260.55|262.6|266.385|267.485|262.445|262.48|263.8|269.5|271.39|269.31|274.71|276.675|275.67|274.53|275.86|272|273.7|275||274.835|276.69|268.46|265.9|265|263.89|260.97|262.08|276.83|274.72|281.5055|264.765|262.99|268.29|271|268.48|267.77|267.665|272.57||275.425|268|265.035|263.33|253.3124|248.795|247.06|243.02|240.34|238.4||241.1|242.3606|242.54|243.03||247.51|247|244.6|242.585|248.5|245.665|246.197|244.04|242.98|240.35|242|242.84|243.5314|243.17|244.1|243.2|244.8|240.51|239.56|241||239.73|240.07|241.17|243|240.5|240.77|247.91|247.06|241.89|240.705|238.08|234.5613|223.25||321.5|251.745|243.57|248.26|243.7301|243.25|244.18|254.925|255.83|262.17|262.5|260.3|266.09|268.21|279.51|280.1|286|287.13|285.78|285.17|285.35|280.905|279.39|277.355|276.0601|280.59|280.79|280.23|279.18|267.5|267.59|271.21|267.42|265.05|269.87|272.16|274.26|276.45|271.27|266.685|265.79|268.545|268.04||274.08|274.02|280.54|277.31|280.78|278.89|278.37|276|275.63|274.89|274.64|275.06|279.5|285.25|288.37|287.79|287.46|290.97|289.22|298.49|299.285|274.95|274.425|275.25|274.7|269.31|273|274.8886|280.31|279.78|270.662|277.62|279.104|280.12|281.14|279.2695|276.91|280.39|274.76|275.9|275.35|274.28|278.18|267.57|267.13||264.12|261.87|260.9|258.395|257.6|258.75|261.89|265.66|261.61|259.8|258.96|279.76|280.22|272.04|273.59|281.38|292|291|299.21|298.12|297.65|299.85|300.41|300.7|297.91|297.86|291.83|294.98||300.8|302.53|308.34|308.75|315.285|311.11|311.15|312.66|318.89|313|311.37|308.51|304.975|297.08|293.02|291.8803|296.14|304.625|303.003|299.74|290.1|291.57|289.02|328.37|337.28|335.285|328.17|322.86|328.34|316.79||314.01|301.01|299.61|300.6|296.805|290|290.35
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|2344|2370|2380.01|2374.01|2350.8799|2343.78|2363.9099|2344.01|2298.355|2178.8799|2163.3999|2272.1399|2275|2300.2051|2251.7083|2261.47|2324.1799|2292.1699|2265.6699|2259.8501|2190.03|2174.1499|2133.71||2110.01|2132.8401|2091.175|2051.6399|2070.79|2073.8799|2015.66|2024.72|2025.405|1965|1938.796|1935.88|1860.73|1974.65|1947.0891|2065|2105|2124.5601|2108.9624||2116|2178.77|2168.3999|2191.6299|2214.03|2248.47|2219.77|2160|2154.5601|2121.21||2185|2174.9651|2153.96|2124.46||2081|2050.4299|2031.39|2024.02|2087.9299|2070.5149|2077.395|2055.0049|2065.0801|2050.125|2079.1899|2076.8101|2082.45|2085|2090|2065.175|2036.88|2030|2019.87|2048.28||2043.85|2026.61|2000|1987.84|2000|2044.02|2057.96|2060.78|1970|1953.1479|1955.7|1989.61|2013.22|1701.09|1734.01|1674.8|1598.78|1598.01|1591.1|1589|1602.545|1685.36|1714.12|1788.9449|1702.38|1657.38|1661.1|1652.365|1667.58|1686.42|1730.88|1771.87|1826.655|1786.71|1753|1720|1700.1|1662.47|1684.03|1730|1678.995|1670.41|1671.25|1612|1601.01|1633.74|1625|1632.165|1720|1756.49|1787.9|1785|1774.6|1769.98|1811.735|1823.403|1882.9399||1906.08|1909.89|1895.65|1899.73|1908.13|1895.23|1874.27|1835.01|1816.41|1796.9351|1754.67|1753.7|1762|1744.13|1751.7|1768.265|1790.8|1808.1|1800.01|1732.7|1742|1707.2|1683.9|1641|1634.6851|1625.61|1658.3|1676.95|1677.29|1674.2|1671.965|1692.146|1685.8|1707|1700.42|1719.04|1732|1745.04|1654.8|1686.6|1652.98|1627.48|1633.25|1654.6556|1681.5||1658.4|1601.14|1567.9|1542.6|1532.83|1565.2|1582.9|1642.5|1595|1600|1600|1626.7|1642.4|1561.2|1572.84|1576.5699|1717.72|1770|1827|1802.8472|1706|1694.2896|1653.9|1643.3|1618.4301|1645|1693|1694.2||1584.65|1575.79|1582.5|1545|1431.7|1376.1|1303.2|1336.3199|1385.11|1403.12|1366.1|1382|1356|1383.855|1388.51|1415.3101|1464.78|1473.3|1410.8|1371.04|1338.66|1350.79|1342|1317.4|1410|1450.1899|1391.02|1390.67|1424|1368.39||1403|1360.01|1366.79|1292.8101|1203.08|1241.225|1248.1801
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|463.75|470.01|467.405|453.19|444.5191|442.0923|435.1|430.6|419.26|433|441.43|461.97|479.6|473.86|460.74|455.21|462.66|456.06|475.315|486.765|475.1272|475.06|487.02||474.885|469.1901|465.49|468.62|465.58|465.36|457.4808|464.585|468|453.59|447.63|447.03|441.51|461.88|456.08|462.38|460.4|455|448.28||440.66|451.33|448.1065|445.6|440.42|438.646|430.6|420.54|422.4|421.235||433.05|430.1|426.79|431.15||427.57|425.08|428|423.7|422|424.545|416.9648|412.99|406|398.28|408.01|413.67|418.16|413.34|402.385|398.1|401.11|400.12|392.74|393||389|386.175|383|382.7|374.35|379.6205|377.03|374|371.58|368.28|368.55|360.36|375.01|377.17|372.01|357.1401|346.66|348.345|344.42|345.37|345.525|359.22|357.61|370.76|367.11|370.31|375.56|375.15|378.15|375.02|377.85|378.61|379.79|374|368.31|366.06|362.02|359.9|356.15|364.82|361.71|363.985|359.03|348.2801|349.09|350.045|352.95|343.48|355.05|355|366.35|365.35|359.345|354.6813|354.385|351.1|350||353.5|350.16|363.5673|347.42|343.52|337.7|336.14|333.51|333|331.14|325|326.06|328.24|328.14|329.05|326|327.99|325.67|322.76|324.51|321.48|325.42|325.8|320.45|317.66|311.4|306.27|307.44|306.16|307.6|304.18|308.5|310.41|312.76|310.26|310|309.31|310.39|305.19|310.58|315.44|315.3|314.24|312.55|317.42||314.6611|311.935|307.33|304.6|303.15|303|304.62|311.29|303.61|302.77|311.64|311.81|304|292.75|292.73|293.56|314.7|311.71|313.45|315.09|302.45|301.12|290.29|287.42|281.91|282.5|280.2|281.45||270.505|274.76|277.33|271.75|268.4|256.82|254.99|259.36|268.22|271.75|270.03|266|263.62|263.71|255.32|258.2035|268.8|269.23|264.12|264.35|258.88|258.52|250.74|246.8001|257.91|258.94|254.1101|256.16|262.32|252.8||251.31|253.64|252.53|243.56|230.55|221.4476|219.68
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|123.42|125.27|129.092|124.44|124.61|129.135|126.69|123.27|119.65|122.62|127.27|133.69|141.08|142.13|137.735|137.275|129.81|128.49|132.92|139.6|137.6671|140.08|145.66||142.6302|138.81|137.52|137.02|136.66|135.52|134.87|134.07|134.815|130.975|130.04|129.55|127.5566|133.53|134.31|137.04|138.2|138.29|134.85||132.93|133.82|132.155|132.63|132.831|134.1|131.74|129.9107|135|133.51||135.3|134.07|133.29|133.53||132.63|132.7201|131.43|128.1|126.58|125.14|123.7932|122.08|118.41|116.6624|113.8001|114.825|117.3|118.515|116.61|115.3|113.84|114.59|114.66|113.67||111.41|109.2|109.65|112.585|110.44|110.84|113.27|113.95|114.74|114.04|114.63|111.4|118.44|122.25|122.3559|115.8|111.09|109.535|108.1333|107.58|105.93|109.68|108.11|109.06|108.75|111.21|112|112.91|114.56|114|115.8|115.29|113.0568|109.85|107.9359|105.79|105.19|106.04|104.48|107.59|105.3|105.65|103.83|100.88|98.47|99.23|100.52|97.45|98.64|99|102.44|104.44|102.035|100.27|101.54|101.2|98.1572||102|107.105|113.59|110.89|110.215|109.87|109.08|111.56|110.723|110.59|109.31|107.97|107.4|108.42|108.11|107.53|107.32|105.11|104.73|105.66|107.38|108.7|109.17|108.45|109.75|106.08|104.5|104.43|103.89|103.32|100.63|102.36|102.8|102.65|99.91|98.25|97.27|97.94|95.28|98.07|99.45|99.11|98.68|98.47|98.51||96.93|95.23|94.07|91.43|91.76|90.09|91.81|94.29|92|91.66|92.54|92.64|91.23|87.75|87.94|88.34|92.51|91.77|89.04|89.5002|90.86|91.83|90.5458|89.84|87.92|84.91|81.95|84.88||85.25|86.06|86.89|83.53|81.5|79.05|79.72|79.85|81.05|81.5|81.18|80.98|80.01|78.12|75.27|75.51|80.88|78.53|78.34|80.545|79.11|79.3|77.51|73.35|76.77|78.33|76.01|74.27|72.26|70.4||71.0681|69.46|68.815|65.92|63.74|63.9215|62.9188
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|156.59|157.57|160.02|158.5|158.99|156.18|154.295|154.17|152.905|149.215|148.91|154.38|156.84|158.62|155.67|156.51|154.01|154.43|158.32|156.8022|156.55|154.3|154.66||154.41|154.155|154.31|149.27|150.02|147.52|144.82|139.37|138.37|132.71|130.22|132.65|130.355|133.21|134.84|135.32|134.76|133.1|130.01||131.17|134.45|134.1|132.91|132.76|132|128.58|127.22|125.66|125.46||129.4|129|128.84|129.63||128.25|129.67|129.47|129.3|133.27|128.9069|131.774|131.755|130.75|128.82|130.895|131.11|132.32|132|131.35|130.735|130.61|131.03|129.06|131.08||131.33|131.665|130.23|131.92|131.05|135.67|136.33|138.57|136.82|135.26|136.87|136.87|141.09|137.11|135.11|130.09|127.66|123.215|118.6071|117.02|118.31|123.12|124.2201|128.67|127.32|128.09|128.91|128.12|129.3|127|129.39|129.685|126.48|125.62|125.57|124.3|122.52|124.06|120.42|120.445|118.1|116.51|113.11|109.67|108.14|108.01|105.87|108.49|112.17|111.76|113.6412|113.2|111.86|109.05|109.36|109.52|111.59||111.54|111.3|112.95|110.13|112.71|113.76|111.83|110.09|111.16|111.45|110.53|111.03|110.8|110.77|113.39|112.8125|113.802|116.28|113.91|112.99|112.85|114.42|115.46|116.96|116.08|113.55|112.57|113.36|113.68|114.26|113.72|118.39|117.93|116.22|115.75|116.55|116.128|115.14|110.98|112.46|111.29|110.19|112.3|113.71|117.2||116.5|115.16|112.88|111.5|108.16|109.7|110.39|115.52|114.64|116.33|115.64|116.64|115.85|108.64|111.03|110.53|121.48|124.29|125.35|119.3167|114.01|113.51|111.6|109.58|108.34|108.393|107.11|107.97||105.41|107.01|105.83|105.11|101.49|96.93|93.8|96.5|101.96|104.97|107.54|104.97|104.66|107.63|104.46|106.18|108.95|108.43|106.18|104.6|102.335|100.7|99.36|98.12|104.51|105.64|101.1|102.42|104.66|101.58||103.28|98.5|98.51|91.3|85.88|85.78|88.01
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|71.66|71.65|72.12|71.29|70.54|70.99|70.49|70.49|70.14|68.22|67.96|68.18|69.51|69.48|69.1175|69.94|69.66|69.52|70.74|71.3|72.02|72.23|72.62||74.41|75.0574|78.7425|78.67|78.18|79.695|79.608|79.2|80.435|79.47|79.25|80.62|81.04|79.93|79.78|79.21|79.41|78.8|78.76||79.08|80.23|78.8686|78.28|78.45|78.37|78.395|76.52|77.34|76.55||77.58|77.85|78.26|77.51||77.62|77.35|76.53|75.13|76.97|77.324|75.44|74.32|74.14|73.77|73.53|73.855|72.15|72.74|73.47|73.65|74.84|74.9|73.75|73.79||73.8|73.84|73.165|72.54|72.14|72.8801|73.88|74.995|74.21|73.385|73.94|72.85|73.83|71.94|72.32|71.91|72.31|70.44|69.05|68.48|70.57|72.11|71.75|73|71.22|72.33|72.48|72.03|73.54|73.08|73.29|72.96|72.7|71.87|71.44|71.41|71.5|70.71|70.48|71.75|70.639|71.13|69.89|66.92|66.75|67.435|67.82|67.1|69.33|70.73|72.13|71.58|71.49|69.94|70.2799|70.47|69.7522||71.785|73.13|72.68|72.05|72|72.22|71.64|70.61|71.5|71.87|71.11|71.47|72.27|73.08|72.52|72.59|72.51|72.37|72.03|69.92|69.24|69.39|68.49|68.23|68.57|68.87|69.33|71.4|70.975|71.06|71.33|71.76|71.17|71.07|70.92|70.84|71|70.5|68.69|69.4|69.36|68.575|69.13|69.42|69.92||69.75|68.6277|67.4|66.75|66.16|67.83|68.3|70.73|70.94|69.53|68.84|69.44|68.6|65.14|66.13|67.16|70.65|71.65|72.51|71.06|70.66|72.72|72.01|72.13|69.97|68.18|66.74|67.29||66.59|67.07|67.53|67.78|66.31|64.47|63.11|64.43|66.22|68.1402|67.37|66.67|66.83|67.2|65.55|66.15|69.03|68.95|70.53|72.47|70.89|70.52|69.6|67.75|68.76|68.71|67.33|66.68|66.53|64.28||67.07|63.3|63.9|62|61.14|59.605|59.85
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|617.31|633.84|626.78|612.02|611.38|613|619.37|611.74|612.3|609.66|598.01|599.9|611.25|612.57|601.5|599.76|590.44|585.68|595|606.54|612.71|615.13|606.25||610.65|603.53|608.52|613.9|610.87|615.12|604.98|603.66|595.91|593.095|604.09|635.075|615.31|647.63|647.84|642.77|639.79|631.96|623.92||617.02|610.885|614.87|618.56|633.62|624.39|622|615.59|632.95|637||652.86|652.295|651.25|649.61||646.6|640.03|638.76|641.79|646.52|644.95|634.47|646.13|649.11|648.015|642.79|643.68|661.81|669.38|667.08|656.56|659.14|652.805|643.04|642.05||644.87|634.06|643.01|647.5|636.69|635.52|632.53|640.21|638.11|635.4|628.8|603.45|612.68|640.445|638.11|608.27|591.73|578.76|580.55|573.84|572.455|580.5|581.42|588.41|596.61|601.505|606.6218|616.79|633.52|630.82|638.01|647.23|639.24|631.64|622.235|622.99|619.1|621.63|617.285|627.31|620.68|625.02|622.22|606.11|609.54|615.1|612.45|606.99|611.79|609.665|626.21|610.22|603.665|597.8|603.31|598.4|591.6||592.09|603.03|614.05|611|613.63|609.35|612.585|605.28|604.41|611.31|606.61|607.94|607.8|606.51|601.1|602.88|598.74|590.99|588.97|598.1|598.25|594.685|597.225|579|581.14|554.26|561.08|560.6|557.02|555.46|554.36|556.43|561.299|563.395|562.58|560.01|547.78|542.53|529.52|532.86|527.495|520.67|523|522.74|520.4815||517.02|505.45|498.075|499.5101|500.5|500.155|505.57|516.1|523.88|524.47|530.4245|532.82|525.89|511.5461|515.29|517.17|528.5|529.43|522.08|528.02|534.66|542.26|540.825|540.41|531.08|528.65|512.12|508.195||509.24|510|510.9|512.4|505.795|485.01|489.27|487.67|501.37|507.2|513.13|507.61|496.62|508.88|508.87|495.51|490.35|492.42|494.33|505.78|494.11|495.61|490.24|486.77|490.45|486.07|493.495|474.54|473.13|462.16||456.19|450.97|449.83|442.75|425.99|418.01|413.39
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|115.02|116.25|117.11|114.95|113.61|115.145|113.715|114.01|112.22|110.65|109.07|110.05|111.04|110.6699|109.31|110.71|112.28|113.12|113.54|115.85|115.55|115.2606|117.45||119.25|118.78|117.75|116.91|116.8938|117.605|117.4|120.02|132.74|128.02|127|132.19|130.95|127.8|127.84|126.94|126.52|126.28|126.75||127.06|128.19|128.84|131.66|130.98|127.875|125.32|125.88|126.93|127.91||132.05|134.1|134.12|135.5||134|133.6|126.8502|121.38|119.635|118.48|120.61|121.73|120.07|118.34|119.32|119.995|119.38|119.33|119.2|118.23|117.01|117.35|116.565|118.44||118.81|118.56|118.41|118.75|117.13|117.32|118.3289|117.58|116.56|115.84|116.76|115.13|119.52|120.34|120.72|118.56|116.5729|114.05|112.58|115.23|115.44|119.32|118.27|120.1|117.89|122.58|123.69|126.34|125.88|126.37|127.09|126.68|124.84|123.35|123.07|121.75|120.57|118.41|116.97|118.11|119.64|120.16|120.55|117.62|116.965|117.99|116.51|114.89|117.65|117.43|120.7106|120.81|119.03|116.89|117.74|117.74|116.4||118.38|122.75|126.85|126.01|125.3|126.7|126.92|126.5|127.07|128.95|126.99|127.04|126.82|123.74|123.425|123.57|124.56|124.56|123.54|122.62|122.86|123.25|123.59|121.11|118.46|122.57|120.9|121.76|121.17|123.58|122.84|121.86|121.92|123.77|121.03|118.58|117.59|118.29|114.23|116.2|117.44|115.98|113.98|110.7|109.25||108.3273|106.1|105.85|105.1|105.29|103.62|104.86|106.8|106.07|106.07|107.52|105.935|107.61|104.51|104.79|105.46|110.02|109.8|110.78|109.19|107.28|106.1949|107.7|107.78|106.9|106.81|106.31|107.2958||106.2|106.24|106.85|105.4|105.73|104.14|101.27|101.655|104.99|106.14|106.74|106.88|104.68|103.75|101.6047|101.47|104.52|105.44|105.18|103.4|103.09|102.87|102.77|100.66|105.24|104.93|102.58|101.65|103.27|103.7757||104.72|104.84|103.29|99.01|96.21|97.29|96.12
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|334.45|336.49|344.065|350.33|357.48|351.99|345.97|340.455|337.99|323.5317|321.39|336.04|342.04|325.01|323.76|326.05|331.27|330.85|338.44|339.61|333.66|338.43|343.44||339.75|339.3|346.7|347.13|343.66|335.97|331.7|328.34|326.19|320|317.46|319.68|314.62|322.63|321.02|324.08|328.99|319.45|319.69||321.61|326.51|334.23|335.18|338.58|348.91|349.04|349.24|338.42|342.3||348.9|346.75|343.64|342.14||336.4|339.37|334.13|340.25|349.64|349|351.835|345.52|346.31|344.43|346.53|352.15|351.03|352.305|360|354.3|356.23|356.69|354.11|358.92||358.355|358.49|356.02|360.43|357.74|359.2801|357.345|356|350.07|348.08|354.09|351.389|358.37|336.67|336.38|336.71|324.47|316.09|311.8|311.69|314.61|323.01|324.68|333.96|334.5449|338.49|343.03|340.01|348.21|343.59|350.08|346.67|338.96|337.12|336.12|333.63|324.19|334.93|333.74|333.01|330.4|327.75|330|314.775|315.0701|313.33|316.89|307.65|317.173|317.01|325.74|327.19|323.78|317.19|314.83|319.15|317.89||325.47|326.81|335.13|330.05|330.81|328.7|326.96|322.16|323.49|322.02|316.51|315.31|317.27|318.26|317.845|314.97|317.45|319.21|316.58|309.61|300|298.0159|297.48|297.05|298.35|296.98|295.52|295.84|293.32|296.8|295.49|282.69|283.835|280.53|276.7133|275|274.55|271.27|261.65|265.52|263.72|261.79|268.08|269.08|272.65||270.18|266.19|260.01|255.37|254.07|258.87|258.74|270.25|265.18|269.43|270.47|271.44|269.67|257.3263|260.46|261.9|275.06|281.81|285.35|275.95|266.13|256.63|249.45|247.11|243.09|250.0804|247.33|247.15||239.68|240.81|238.76|236.03|233.99|222.91|205.03|197.56|205.71|213.05|214.12|211.33|208.15|210.35|206.38|210.97|221.01|221.27|214.41|200|198.27|198.16|192.8|187.98|193.21|196.61|186.49|186.11|198.64|191.46||197.505|185.51|185.35|168.28|162.19|158.89|160.55
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|48.515|48.89|49.19|48.9|48.47|48.225|48.19|47.72|46.2|45.27|44.15|45|45.415|45.22|44.76|45.24|45.035|45.1|44.82|45.58|45.69|45.865|46.4||46.91|47.1978|45.83|48.41|48.56|47.5|45.77|45.54|45.43|44.66|44.48|45.3|45.08|44.77|44.71|44.23|44.72|45.14|44.77||44.88|44.85|45.18|44.96|45.02|44.25|44.1659|43.89|43.38|43.35||44.16|44.44|44.53|44.72||44.23|44.35|44.44|44.065|44.77|44.6|44.525|44.135|44.15|43.72|44.11|44.36|43.93|43.91|43.89|43.595|43.35|43.01|42.41|42.64||42.21|41.9|41.02|40.92|40.77|41.255|41.62|41.35|40.56|38.395|38.44|38.167|38.12|37.08|36.91|36.5|36.3|35.67|35.49|35.28|35.68|36.59|37.15|38.65|38.38|38.98|39.03|39.16|39.55|39.35|39.76|39.71|39.63|39.72|39.66|38.78|38.4|38.285|37.97|38.565|39.02|38.83|38.79|37.62|37.6|38.18|38.88|38.69|39.575|39.51|40.39|40.38|40.05|39.515|39.42|39.715|39.97||40.44|40.67|42.03|41.5|41.94|42|42.02|41.45|41.78|42|41.81|41.73|41.78|41.81|41.86|42.27|42.38|47.27|47.085|47.16|47.03|47.1|47.05|46.91|46.68|45.86|45.375|46.37|46.21|46.15|46.11|46.68|46.53|46.85|46.26|45.88|45.2|45.985|45.4103|45.78|46.2366|46.22|45.32|45.56|45.87||45.48|46|46.095|45.67|44.63|44.2|44.39|45.32|44.805|45.05|45.35|45.9|45.91|43.93|44.11|43.64|47.12|47.49|47.12|47.2|46.5301|46.54|45.88|46.23|45.41|45.373|44.8|44.68||44.12|44.555|45.03|44.41|44.3301|42.85|43.26|41.31|43.19|42.605|41.7|41.215|40.97|41.39|40.49|40.765|42.17|42.93|42.41|42.58|41.65|41.53|41.11|40.41|41.79|41.74|40.68|41.23|41.53|40.53||40.85|40.865|40.59|39.78|38.54|37.47|37.8742
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|76.03|77.16|77.84|77.28|76.84|76.215|74.64|73.51|72.57|71.9275|71.755|72.78|74.04|73.81|72.58|73.185|71.56|72.07|72.77|73.385|74.42|75.37|76.105||76.22|75.75|75.28|75.22|74.12|74.09|72.76|78.75|78.86|78.03|77.6|76.66|75.9|79.46|78.25|79.5|80.69|80.16|79.19||79.19|79.07|79.32|78.61|79.92|80.96|80.51|79.215|79.19|78.7||80.77|80.63|80.21|81.35||80.6|80.98|80.1376|78.56|80.52|81|78.8391|79.07|78.61|78.19|77.94|78.81|78.74|79.7|78.49|77.75|77.98|77.95|77.07|77.66||78.17|77.265|75.92|75.67|74.56|74.68|76.17|77.23|76.8|75.59|75.44|73.53|73.82|73.6|73.42|71.86|71.41|70.29|69.97|70.81|70.98|72.52|71.87|73.09|72.23|72.88|72.295|71.96|73.31|72.76|73.1|73.04|73.27|72.75|72.23|70.6|69.69|69.5|67.79|68.975|68.86|68.63|68.73|66.5|65.58|66.81|66.71|67.072|67.97|67.9076|70.05|69.2363|68.35|67.06|65.36|65.29|65.04||65.84|66.33|67.09|65.875|66.72|67.01|67.1568|66.58|66.47|65.54|65.12|66.02|66.76|67|66.95|66|66.15|66.89|66.27|66.6131|66.695|66.665|67.16|66.87|66.67|66.99|67|62.68|62.58|61.29|61.455|61.79|61.28|61.4|61.05|60.795|60.5|58.27|55.19|56.16|54.915|54.57|55.24|55.36|56.09||56.01|55.95|56.29|54.99|54.62|54|53.78|54.02|53.21|53.91|53.92|54.71|54.88|52.52|53.48|53.63|56.69|56.65|58.09|56.55|54.56|53.66|52.9|52.48|52.23|53.59|53.975|52.84||50.925|51.74|52.15|51.34|52.11|48.99|47.39|48.98|53.21|54.62|54.24|58.31|56.66|56.36|55.13|56.11|57.3|57.7828|56.48|54.36|52.4|52.41|51.33|50.67|51.14|52.59|50.54|51.13|53.03|52.05||51.92|47.76|47.61|45.39|43.01|42.2|42.14
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|55.8|56.56|57.37|56.525|56.21|56.61|55.77|55.11|54.665|53.925|53.6|53.64|54.07|52.88|51.89|51.95|52.57|52.08|51.805|51.77|52.26|52.41|52.535||52.945|52.51|52.04|51.355|51.02|50.935|50.23|50.42|50.07|49.1|49.49|49.78|48.32|48.88|48.32|48.2628|48.24|48.66|48.31||48.15|49.435|49.521|49.61|50.7279|50.31|50.1|49.1|49.195|49.615||51.24|51.19|51.04|50.53||50.085|49.65|49.8|49.48|50.4|51.08|51.01|51.3|50.75|50.13|50.25|51.15|51.21|51.24|51.49|50.68|50.81|50.11|49.84|51.31||50.7779|49.92|48.79|49.1|49|49.04|48.98|49.25|47.73|47.25|47.12|45.95|46.72|43.95|44.21|43.4|41.7521|40.965|41.7464|41.89|41.91|43.36|43.55|44.6|44.36|43.97|44.13|44.2|44.9|44.525|44.99|45.38|44.922|44.68|44.83|44.26|44.37|45.02|45.11|46.17|45.75|46.17|46.24|45.22|44.905|45.245|44.84|43.41|44.29|45.02|46.7|45.05|44.71|43.97|43.86|43.71|43.12||43.9|44.09|45.01|44.24|44.25|43.93|44.25|42.91|43.18|42.85|42.72|42.91|43.2|43.28|43.31|43.2|42.99|43.12|42.93|42.56|42.47|42.04|42.245|42.54|42.42|41.96|43.16|43.26|42.85|43.15|42.705|42.34|42.41|42.06|41.76|41.9|41.67|41.05|40.08|40.19|39.14|39.025|39.52|40|39.65||39.165|39.4|38.12|38.4|38.04|37.77|38.13|38.69|38.32|38.87|38.97|39.12|39.16|38.56|38.515|39.19|41.14|41.88|41.92|41.99|40.86|41|40.16|39.4|38.8|39.45|39.68|39.4||38.465|38.56|38.5|37.33|36.85|34.85|34.165|34.425|35.34|35.54|36|35.37|35.1|35.99|35.92|36.775|36.01|38.35|37.91|37.4|36.15|35.8|35.68|35.53|37.12|37.68|36.66|36.75|37.225|36.58||36.8|36.755|36.725|35.09|33.41|32.0583|32.05
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|27.18|26.88|27.16|27.38|27.12|27.26|26.82|26.3|25.98|25.48|25.97|26.7|27.09|27.18|26.71|26.57|27.21|27.28|27.97|29.02|29.23|28.77|29.27||29.16|28.85|29.43|30.1|29.75|28.89|28|27.95|27.87|27.44|26.96|27.11|26.67|27.52|27.84|28.52|28.82|28.74|28.84||28.4|29.25|29.76|30.03|29.95|30.11|29.45|29.32|29.61|30.04||31.41|31.48|31.25|31.07||30.68|30.77|30.26|29.6|30.18|30.22|30.02|29.75|29.28|28.39|28.22|28.41|28.38|28.05|27.98|27.99|28.28|28.73|28.45|28.5||28.26|28.17|27.96|28.14|28.01|28.82|28.55|28.95|29.28|29.25|29.18|29.13|30.32|30.66|30.44|29.4|28.58|27.54|27.31|26.91|27.09|27.91|27.55|28.42|28.3|28.5|28.71|28.67|29.18|28.65|28.87|29.06|28.69|28.57|27.86|27.64|27.27|27.05|26.41|26.46|26.16|26.32|26.35|25.45|25.3|25.52|25.73|25.02|25.43|25.1|26.2|26.01|25.65|25.13|25.39|25.33|25.29||25.58|25.32|25.91|25.73|25.81|25.64|25.55|25.28|25.21|25.14|24.75|24.84|25|25.05|25.01|24.9|24.85|24.92|24.65|24.64|24.7|24.36|24.08|23.3|23.28|22.79|22.75|22.62|22.38|22.34|22.26|22.41|21.94|21.77|21.16|21.4|21.41|21.05|20.21|20.32|20.48|20.41|21.05|21|21.14||20.91|20.84|20.4|19.64|19.72|19.7|20.23|21.05|20.88|21.03|21.56|21.74|21.27|20.55|20.82|21.15|22.06|22.03|22.47|22.25|22.32|22.07|22|22.11|22.07|22.01|21.73|21.97||21.36|21.4|21.18|20.97|20.34|19.73|19.42|19.79|20.58|20.55|20.55|20.25|19.84|19.58|19.07|19.48|19.91|20.45|19.36|18.39|17.2|17.03|16.61|16.42|17.01|17.79|17.09|17.11|17.68|17.64||18.36|17.22|16.68|15.87|15.38|15.75|15.8
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|322.375|324.12|326.64|327.32|325.6|326.7211|317.32|312.71|310.92|307|315.04|323.76|328.42|331.36|330.94|333.35|337.89|342.03|348.82|354.575|352.28|351.91|352.0362||350.1|351.39|355.12|358.3|355.57|354.1|353.85|353.21|350.72|349.21|351.88|356.07|354.85|358.88|356.82|359.85|359.9401|353.41|352.44||360.8|361.5553|363|360.25|363.86|364.29|366.79|369.648|375.25|374.81||372.46|373.2828|370.26|365.0754||361.4055|359.5|360.61|361.812|365.93|368|368.845|369.3|373.21|372.54|371.56|372.8|370.75|372.65|371.89|373.28|381.57|381.1751|375.397|377.8527||375.7137|370.9924|370.6318|371.2847|370.6026|371.9863|372.0448|367.2894|365.4189|363.9664|358.7627|351.3859|355.4495|371.1678|369.8133|364.4537|358.4996|351.5029|346.7085|353.2569|355.3618|359.3571|356.7748|364.0249|362.534|367.3966|366.5195|365.1455|369.443|363.5376|367.0847|366.8703|361.3061|356.3655|352.5163|350.4797|347.926|346.2602|343.8435|345.7632|342.2069|338.2403|334.3424|326.7999|329.6737|335.2779|330.922|325.1921|322.7461|327.7793|334.4885|334.0013|331.7795|327.521|330.1132|331.7015|329.548||331.7113|336.7006|342.3428|336.5934|335.502|336.6811|333.8065|332.9684|332.7442|333.3728|330.6686|330.0937|339.98|336.88|337.37|335.6|335.39|333.35|331.8|338.58|339.63|341.69|337.67|328.92|324.37|322.55|322|325.385|325.85|325.47|324.67|325.5|325.06|326.61|322.6634|324.58|324.06|325.99|321.19|321.65|323.11|320|314.03|309.72|307.32||304.6006|300.75|300.17|296.83|296|295.41|296.66|300.74|298.35|298.64|297.8|298.91|299.24|293.8394|296.25|300.83|305.71|305.18|306.48|307.29|309.24|305.95|304.75|306.49|302.35|307.01|299.47|303.58||300.83|301.26|303.28|303.3|299.96|295.88|294.54|300.12|304.79|305|303.7|304.53|306.54|303.44|300.07|300.18|302.57|301.1206|304.28|307.59|305.5117|304.79|302.04|299.345|311.53|314.02|312.04|306.82|301.25|297.66||297.575|302.28|303.22|289.57|285.8|282.82|280.9
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|189.61|191.28|193.5|195.0211|195.31|198.42|192.5|189.5|178.9|168.67|187.1901|206.61|221.52|215.86|204.52|204.9|207.5|198.162|222.42|236.61|231.6|229.15|237.61||233.5|229.13|220.4|220.4|219.15|222.4|216.81|216.27|212.53|210.45|205.3601|201.72|193.86|206.01|208.69|220.31|219.81|222.2|217.51||218.75|222.76|225.6|233|218|220.11|213.025|203|197.75|195.985||208.1|205.24|202.78|212.0159||219.2822|216.21|211.55|201.8|193.7|180.79|176.55|172.4|172.88|171.38|164.15|162.89|170.8|166.1001|157.59|155.54|138.24|145.67|146.3075|148.53||147.193|143.7735|142.45|143.26|138.015|135|130.5|128.215|131.19|132.1|127.5|118.1|126.02|138.11|137.71|132|123.83|121.77|120.45|126.34|129.11|131.63|129.52|132.8|131.64|132.55|142.1501|143.67|144.91|141.13|145.325|147.0079|144.82|142.6101|141.53|144.28|143.5|142.81|138.6|138|133.655|135.365|136.3|134.6501|132.4|136.91|134.2|125.45|126.72|124.8|129.52|127.35|127.15|122.85|128.4|124|118||115.25|127|130.98|130|120|117.42|113.78|114.26|109.36|108.27|110.87|106.84|105.76|105.66|101.83|100.9107|98.32|97.43|93.46|96.72|100.28|109.04|114|112.8|112.3|109.41|109|107.4014|103.87|100.33|97.06|99.6|102.62|104.51|101.66|99|98.67|100.67|99.19|105.78|115.59|113.11|107.21|105.21|104.79||102.3|99.25|97.37|94.19|97.52|103.67|100.5|103.15|100.26|100.64|97.9|97.81|94.92|91.74|91.05|94.26|94.34|93.66|93.62|88.87|91.86|95.8|90.13|90.26|81.2|78.07|71.54|78.03||80|78.91|79.3|76.9|75.82|76.36|74.6|73.55|75.31|76.15|75|73.66|69.32|70.88|67.81|65.8|67.12|68.19|68.39|72.02|68.895|68|67.23|62.77|64.39|63.25|61.54|58.73|58.5|57.36||57.5|59.05|57.75|58.66|55.85|54.11|53.53
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|30.47|30.3366|30.48|30.75|31.1633|31.2166|30.8333|30.8933|30.5333|29.31|29.05|30.35|30.53|30.8233|30.36|30.578|30.3233|30.34|30.4433|30.03|29.5333|29.7|30.03||29.5333|29.2233|29.2066|28.67|28.9916|29.5|29.29|29.69|29.05|28.725|28.51|28.1433|27.7033|28.8666|28.6266|29.1766|30.3966|30.7033|30.8466||30.6327|31.0933|31.35|31.5833|31.7066|31.2866|30.6866|29.7466|29.27|29.13||29.8866|29.8333|29.5633|30.1166||29.7166|29.74|29.7|29.5233|29.8166|29.7766|29.6567|29.6133|29.63|29.6666|29.8466|30.4|30.3266|30.3666|30.1533|29.99|30.0066|30.1166|29.9866|30.38||30.52|30.74|30.4166|30.3133|30.0633|30.43|30.48|30.4266|29.91|29.64|29.7666|29.06|29.34|28.54|28.3333|28.1866|27.41|26.4166|25.8333|25.13|25.2466|25.8733|26.1066|26.7866|27.005|26.21|26.3866|26.27|26.6933|26.4233|26.4866|26.32|26.1433|25.99|25.7333|25.68|25.49|25.77|25.4366|25.4233|25.7933|25.8566|26.1666|25.55|25.1266|25.3633|25.7133|25.4366|26.4166|25.7933|26.38|26.4166|25.75|25.3533|25.0933|25.2266|24.7133||24.8033|25.0266|25.7216|25.25|25.3833|25.2566|25.0933|24.99|24.94|24.7933|24.47|24.42|24.64|24.77|24.78|24.5|24.58|24.98|24.89|24.31|23.94|23.74|23.6|23.26|23.43|22.69|23.35|23.46|23.32|23.64|23.75|23.64|24.1|23.87|23.63|23.67|23.4|23.13|22.6|22.53|22.39|22.49|22.72|22.78|23.23||22.89|22.62|22.66|22.11|21.79|22.14|22.48|22.92|22.36|22.58|23.03|23.28|23.19|22.48|22.69|22.74|24.12|24.35|24.61|24.98|24.57|24.33|23.71|23.44|23.34|23.57|24.24|23.35||22.47|22.31|22.7|21.99|21.35|20.54|20|20.56|21.38|21.71|21.56|21.06|20.84|21.19|21.02|21.52|22|22.59|21.94|21.59|20.46|20.43|19.82|19.6|20.09|20.68|19.65|19.97|20.68|20.31||21.03|20.6|20.27|19.74|18.63|17.88|17.75
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|84.28|85.29|88.25|87.76|88.15|88.74|89.09|89.23|87.19|86.81|88.03|91.15|96.79|98.25|96.53|97.67|99.93|99.12|102.2|101.64|100.66|100.05|100.08||95.26|99.79|99.05|99.45|100.65|101|98.21|95.76|96.3|93.25|89.95|87.62|87.25|90.06|91.11|91.32|90.42|89.49|87.01||86.9|87.51|86.97|89.06|90.79|95.32|94.17|91.67|88.81|87.96||90.39|88.51|88.14|88.09||87.93|89|86.36|86.66|88.37|88.14|87.22|86.25|87.01|85.43|82.52|82.4|83.33|83.98|84.54|82.81|80.66|79.79|78.35|78||77.75|78.13|78.66|78.89|81.07|81.89|83.31|83.24|83.67|83.5|85.12|81.72|85.78|87.28|87.45|83.83|78.75|76.41|79.38|83.09|82.66|95.03|100.88|99.24|96.47|96.27|97.41|98.75|99.73|97.13|97.58|98.62|97|96.3|96.79|94.19|93.35|94.68|94.78|102.46|99.38|99.49|96.75|94.19|94.2|95.66|95.43|95.41|95.25|93.91|97.88|98|96.53|94.45|97.14|97.56|95.8||94.34|102.25|103.25|104.98|103.15|104.45|103.25|105.76|102.77|103.63|106|107.88|107.26|108.52|106.86|105.78|107.69|103.05|100.79|101.55|108.75|107.39|109.15|108.66|108.1|106.25|104.06|102.92|104.15|102.89|100.66|104.01|104.42|105.1|106.85|103.31|100.18|101.81|95.28|100.61|108.25|107.12|106.52|106.05|102.2||99.52|98.83|97.96|94.22|93.81|95.02|96.75|101.25|101.19|100.78|99.78|98.92|96.57|89.67|90.74|90.23|92.97|93.25|88.07|84|85.08|90.01|92.1|93.03|91|89.91|84.06|95.02||96.78|97.71|98.78|99.92|103.31|99.21|99.18|100.5|102.53|100.9|99.55|97.25|91.38|87.77|84.86|82.1|83.75|82.09|78.04|82.5|81.12|79.28|77.83|76.75|79|75.83|73.75|69.41|68.51|67.53||64.65|62.56|62.5|65.25|64.27|62.5|63.04
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|204.45|204.8941|210.16|209.76|207.69|215.57|210.1|201.8851|191.59|188.9101|205.7638|216.16|231.4|229.37|219.15|223.7017|234.46|222.22|240.22|262.0425|248.69|248.8|259.51||251.7417|253.81|250.48|249.01|247.7992|244.77|236.62|235.15|232.5|224.67|228.025|228|222.66|233.7|236.68|250.88|251.65|253.695|251.64||246.8897|247.77|252.9178|245.42|237.18|240.78|227.9|218.55|224.03|216.5||220.6|224.3|226.8|228.37||243.5|242.6121|243.8|239.41|238.51|238.07|233.26|228.195|222.7|220.93|216|219.71|228.6639|232.27|240.2|218.754|209.11|210.96|218.95|221.2101||218.27|212.5|213.56|219.12|214.15|209|207.92|199.68|204|209.09|200.1222|185.3589|197.2|227|232.7|217.7002|199.57|196.01|200.23|213.47|215.12|219.19|215.63|211.28|211|217.72|227.1|227.5601|234.16|230.65|233|233.4503|228.29|221.34|218.12|221.89|218.55|223.82|217.7|218.25|210.11|211.805|209.93|204.66|199.33|207.335|200.75|189.2539|188.06|187.21|195.01|199.29|196.64|193.66|203.5259|205.6501|202.42||205.25|225.1621|251.12|237|215.54|215.1|209.19|207.6|199.09|201.5544|209.17|206.48|205.5|207.86|202.73|197.21|193.88|189.2|191.44|193.73|199.17|213.51|225.11|221.28|218.33|210.3464|205.51|198.6|195.38|188.93|186.77|196.66|199.46|198.32|196.58|188.66|186.36|188.42|181.73|185.16|204.64|206.59|200.35|189.5852|190.06||178.515|170.8001|169.9|166.79|164.22|161.64|163.74|165.49|163.62|160|160.51|160.96|158.3|152.97|146.28|144.32|144.27|140.34|135.64|131.26|138.58|145.31|141.03|140.51|129.9|126.75|118.32|126.57||131.64|131.12|127.33|123.39|121.62|121.71|117.2|115.72|118.12|117.5|115.66|115.11|110.88|107.36|103.16|101.88|103.294|100.71|103.3|106.2|100.115|100.5|98.25|96.55|100.6|96.79|99.01|95.92|95.04|90.04||86.13|85.84|86.01|80.55|78.72|82.6085|88.75
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|104.575|107.29|108.2|107.26|107.37|107.02|107.535|106.45|103.24|100.21|100.295|95.86|96.54|98.5|98.07|97.69|99.73|102.095|104.87|106.98|105.04|106.2792|106.705||107.5|108.36|109.72|106.69|105.66|105.145|104.52|103.26|101.532|100.23|101.34|101.29|99.62|104.94|105.75|106.13|107.63|106.32|107.12||107.79|109.65|112.31|112.05|111.17|112.19|111.89|106.785|106.14|105.31||106.9|107.47|107.6|107.64||107.49|107.52|108.13|110.34|111.53|112.31|109.39|107.92|106.27|106.03|107.79|109.78|109.01|111.2|110.77|110.7|110.935|109.215|107.89|109.14||109.9|104.98|95.23|94.02|92.5033|93.6|93.48|94.95|93.39|92.59|94.15|93.92|95.86|93.59|93.95|92.85|91.7508|89.79|89.14|90.15|90.52|92.59|92.03|93.81|93.58|94.64|95.13|94.75|95.15|94.01|94.48|95.16|93.765|91.815|90.4307|89.45|88.12|89.45|90.15|91.59|90.26|89.81|89.75|87.14|86.6686|86.565|85.71|84.41|87.49|87.73|88.31|88.29|87.89|89.85|89.745|89.35|88.585||90.05|92.43|93.76|93.52|93.92|93.65|96.54|102.2801|100.835|99.74|98.23|98.6926|99.04|97.81|99.64|96.7401|96.86|95.87|95.9132|96.25|95.64|94.86|95.44|94.42|92.74|92.23|93.84|94.75|94.54|94.085|95.34|95.96|95.08|95.7|95.47|95.41|96.13|94.59|91.01|91.76|90.48|89.66|89.68|88.96|89.29||92.9|92.04|90.7|91.44|92.24|88.76|87.6|89.155|87.91|88.5|88.95|89|89.52|85.55|86.13|88.86|91.05|92.28|91.81|92.34|92.25|94.55|96.8|95.6|96.06|95.17|85.93|83.64||79.78|78.83|79.52|78.71|76.97|74.65|72.12|73.5527|75.97|76.63|77.8|75.96|75.31|76.15|76.33|76.995|78.315|79.68|79.83|75.11|74.28|74.06|77.11|76.47|79|79.26|77.68|76.58|77.02|75.01||76.97|76.35|75.72|71.3066|68.43|68.81|70.58
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|58|56.715|57.06|55.61|55.035|55.46|54.53|54.32|53.45|51.51|52.46|54.48|56.885|56.53|56.25|56.85|58.83|59.82|60.96|61.865|62.22|62.05|62.82||61.94|61.67|61.76|62.1201|62.56|60.24|60.67|57.6737|57.1|56.65|55.31|55.94|58.05|56.97|56.82|55.64|55.32|56.115|55.44||54.31|54.98|55.355|53.8761|53.47|53.23|53.01|51.4|51.06|50.45||50|50.47|50.3|49.93||49.94|51.13|51.08|51.17|52.395|52.44|52.16|49.69|49.23|48.67|48.93|49.22|49.28|49.91|49.6401|50.11|50.36|50.18|49.36|50.9||50.05|49.825|49.1|48.96|48.56|48.07|47.96|48.01|46.72|46.4|46.81|45.36|46.85|49.05|48.47|47.56|47.61|47.21|46.99|48.03|52.38|53|52.28|52.47|51.57|52.63|54.03|53.92|55.19|54.86|56.43|55.398|54.53|52.32|50.98|49.98|49.485|51.15|51.19|52|51.51|52.59|53.1|51.18|50.04|50.42|49.83|47.73|48.08|47.44|50.29|51.64|52.21|52.1|52.03|51.71|50.97||50.95|52.59|53.51|53.37|53.57|54.05|56.2|57.38|58.015|58.055|57.51|57.16|57.03|56.94|56.295|55.87|55.6|54.39|53.7|54.02|54.775|54.84|55.9764|55.7804|55.57|54.325|53.73|53.66|56.11|55.53|54.04|54.86|56.125|55.69|57.77|57.775|57.9|57.24|57.28|57.8901|58.12|58.515|57.16|55.93|54.94||53.55|51.32|51.32|50.12|50.075|48.41|48.6489|49.1|48.01|47.42|48.18|48.21|47.54|46.64|46.85|47.69|49.08|48.62|47.84|48.24|48.8|46.1|45.14|45.01|43.88|44.02|42.87|43.31||42.21|42.24|42.44|42.39|42.33|41.46|40.83|41.06|41.78|41.595|41.7|41.06|40.19|39.765|39.06|38.34|37.55|38.84|38.91|39.56|38.27|37.66|37.92|37.305|37.28|36.99|36.29|35.075|35.27|33.955||33.37|31.8|31.555|30.28|28.8|28.3|28.475
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|127.29|128.75|131.5|129.14|129.21|131.0001|129.81|129.965|127.17|129.51|130.51|132.72|135.605|134.76|133.91|134.1|136.9344|136.19|142|145.44|144.18|143.365|144.62||145.04|144.61|144.12|142.43|139.34|139.3|137.76|138.04|146.15|143.53|140.47|142.9|144.5434|145.19|145.38|144.51|144.74|141.79|138||137.91|136.13|134.63|137.3|139.31|139.93|137|136.39|138.49|138.16||141.91|140.89|140.28|138.78||140.78|138.63|138.69|138.97|139.58|138.32|139.33|137.11|136.6|134.63|131.25|130.84|129.7199|128.88|126.25|128.1801|126.48|125.66|123.27|122.41||120.6|119.74|120.435|119.1|116.41|116.65|118.05|117.55|119.37|118.97|117.59|114.78|110.15|114.53|126.28|123.72|119.4|117.79|118.52|122.77|124.81|126.095|125.03|125.53|125.3975|127.3|127.09|129.51|131.05|129.88|131.74|130.16|127.83|125.915|124.42|123.97|124.52|129.07|127.71|131.46|129.45|129.5|130.87|128.69|128.09|127.935|128.46|124.15|123.37|123.54|126.47|127.5|125.9253|124.4|126.34|124.89|123.33||126.91|131.22|136.64|137.08|138.09|140.015|139.85|142.06|141|141.21|140.84|141.05|141.07|140.16|138.31|139.95|140.58|136.18|135.5601|139.5|142.316|144.5|143.26|143.105|139.57|137.1|135.26|134.685|134.39|134.82|132.72|134.74|137.94|138.89|138.75|136.84|135.75|135.84|133.58|134.8|138.29|136.06|134.58|133.8|133.52||133.47|131.33|130.7|129.2|128.12|129.09|128.78|130.2|128.81|127.9|128.16|126.57|125.08|122.92|119.81|121.94|121.49|118.6|115.89|113.28|116.05|117.2|120.77|122.42|119.55|116.79|111.23|116.1927||116.615|117.23|119.17|116.78|114.75|116.34|114.48|114.52|116.29|116.3501|115.58|114.73|111.83|116.3|113.65|112.06|112.4|110.86|110.92|115.1304|114.09|113.69|111.18|112.11|113.92|112.65|114.53|110.2081|110|104.65||105.06|105.25|100.11|104.55|100.79|97.5|96.7
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|30.3196|30.4836|30.5549|30.4087|29.9773|29.7278|29.4283|28.9077|28.1305|27.9023|28.0449|27.7027|28.0021|27.8096|27.503|27.3497|28.5227|28.7581|28.6439|29.3712|29.9916|29.6065|29.8632||29.9559|30.4159|30.6975|30.8829|31.022|30.8687|30.2198|30.0772|30.0059|29.3949|29.2357|29.2357|29.1894|30.2697|30.006|30.2198|30.2982|30.259|30.5335||30.0451|30.184|29.9103|29.5281|29.6707|29.8782|29.7563|29.4639|29.1217|29.1252||29.7385|29.7492|29.7135|29.9381||29.5281|29.6992|29.578|29.3142|30.1913|30.3802|30.0772|29.4318|29.2571|29.0254|28.9156|29.2144|28.9577|28.9933|28.9006|29.0931|29.0361|29.3071|29.1787|29.6529||29.7919|29.8561|29.5174|29.7919|29.7919|30.4337|30.5264|30.398|30.3125|30.2233|30.5763|30.6048|30.7403|30.3838|30.1699|29.6992|29.6778|28.4799|28.1376|27.667|28.1127|29.3356|29.2643|29.9132|29.6458|30.0344|29.9773|29.8062|29.357|28.7473|29.2215|28.4656|27.8738|27.7526|26.6944|26.5689|26.1624|25.4779|25.1142|25.3424|25.321|25.0643|25.4137|24.558|24.2193|24.5295|24.8219|24.2514|24.8433|25.264|25.6062|25.6633|25.4137|25.3994|25.4708|26.0555|25.7203||26.1268|26.2694|25.8487|25.756|26.2052|26.1303|26.1553|26.0626|26.2765|26.0555|35.97|36.28|36.9|36.89|37.16|37.55|37.74|37.91|37.73|37.97|37.74|37.35|37.51|37.34|37.7|37.95|37.56|37.8|37.64|37.04|37.505|38.43|37.85|38.14|38.115|38.4|37.82|37.91|37.33|37.1|36.511|35.89|36.53|36.515|37.03||37.365|36.04|35.591|34.785|34.49|35.0299|36.25|37.19|37.08|37.43|37.81|37.92|38.23|36.58|37.43|37.72|39.7|40.28|40.32|39.51|38.63|39.15|38.38|38.18|37.55|37.85|37.39|37.3||36.275|36.39|36.85|36.69|36.02|34.62|34.68|35.1|36.73|36.24|35.18|34.73|34.44|35.67|34.86|35.49|36.675|38.02|37.57|36.84|35.87|35.95|36.015|35.22|37.02|37.405|36.415|36.8|38.11|37.2||37.97|35.58|35.65|34.07|32.39|32.96|32.94
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|47.4|47.61|47.71|47.44|46.32|46.05|45.65|45.225|44.59|43.61|43.37|46.44|47.27|46.4416|46.01|46.14|45.96|45.72|46.27|47.13|46.4|46.34|46.565||46.945|46.75|47.07|46.61|47.31|46.94|45.88|46.1|45.84|46.01|45.53|46.64|46.45|47.36|46.9|47.55|47.84|47.72|49.9||49.53|49.94|50.67|50.31|50.25|49.58|48.36|47.94|47.34|47.19||48.33|48.71|49.29|49.55||49.15|48.9|49.18|48.34|48.82|49.3|48.73|49.28|49.19|47.6|48.33|49.02|48.16|47.72|47.53|47.23|47.405|48.42|47.9192|47.7407||47.453|47.2447|46.6793|46.8182|46.5504|47.0463|47.0761|46.9769|46.2925|45.6378|46.0445|45.1022|45.5386|45.6676|45.9156|46.0148|44.6955|43.3168|42.2852|42.2257|42.3149|43.1779|43.3862|43.6788|43.1481|43.5647|44.4376|43.8425|44.4079|43.9417|44.4475|44.1896|46.6397|45.7965|45.5486|44.9881|44.6658|44.3285|43.7433|44.2888|44.4773|44.8015|44.8741|43.5052|43.6738|43.7383|43.3366|42.7018|43.0589|42.9101|43.8325|44.0607|43.7036|43.1184|43.3564|43.9317|43.287||45.1419|46.1338|48.8715|48.0581|48.2168|47.9391|47.6464|47.1891|47.215|46.7984|47.5324|47.645|47.91|48.06|47.97|47.645|47.82|47.51|47.26|47.75|47.65|47.2|47.49|47.11|47.32|46.145|45.73|45.45|45.34|45.78|45.4|45.7|45.41|45.06|44|43.53|43.21|42.66|42.47|43.32|42.375|42.67|42.58|43.945|43.87||43.54|42.62|41.53|41.27|40.83|40.9|41.3|42.21|41.07|41.29|41.68|41.72|40.95|39.15|39.35|40.6|42.34|42.26|42.15|41.78|41.33|41.08|40.65|40.53|40.34|40.15|39.325|39.01||38.5|38.53|38.84|38.545|38.94|38.26|37.72|37.79|38.82|38.47|38.43|37.745|37.02|36.08|35.165|35.37|35.88|36.45|36.805|36.085|34.84|34.68|34.395|33.96|34.89|35.39|34.175|33.72|32.82|31.87||32.55|31.64|31.93|31.13|30.005|30.17|29.92
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|121.34|122.9|123.63|123.44|123.12|122.67|121.84|122.2|119.75|115.52|113.93|114.55|115.09|116.11|114.28|116.17|114.43|112.23|109.87|110.25|111.26|109.58|108.6||108.19|107.66|108.59|111.22|112.56|111.98|110.2|109.55|107.24|103.09|102.31|103.92|100.36|105.94|103.78|106.85|108.46|107.6|107.26||106.17|107.87|109.18|109.52|114.3|114.48|114|111.53|112.04|109.57||112.32|112.49|111.69|111.78||110.89|109.61|110.19|110.35|113.13|113.66|113.7|113.25|113.53|113.57|112.25|113.97|117.49|116.64|115.29|114.95|114.33|115.55|112.89|114.67||112.3|113.12|111.56|112.34|109.26|107.91|108.17|108.61|106.27|105.22|105.42|106.36|109.04|101.74|101.78|100.76|97.62|95.95|93.35|92.81|93.21|96.25|96.72|100.19|98.4|98.64|98.36|98.46|101|100.32|101.8|104.71|104.56|103.15|102.64|101.78|101.86|100.06|100.9|103.38|102.07|103.41|103.19|97.53|96.77|98.5|98.46|98.16|101.9|99.73|100.84|98|94.19|92.15|94.48|94.64|94.74||98.03|99.37|99.41|98.64|98.83|98.26|97.66|97.63|96.26|94.99|95.05|96.82|100.2|101.55|99.97|98.51|97.99|97.89|96.99|99|100.22|99.39|97.62|99.33|99.28|98.86|98.84|99.69|99.18|99.5|99.87|101.51|101.46|101.35|101.78|99.42|98.82|98.6|93.62|94.19|94.36|93.9|95.89|96.46|97.84||98.06|96.96|96.01|93.75|94.5|96.05|96.35|101.1|99.49|99.21|102.38|102.17|101.42|97.6|98.45|98.83|105.13|106.75|106.32|106.22|105.04|106.91|106.79|106.33|104.71|104.97|102.94|104.33||102.93|103.07|103.44|101.89|101.8|98.19|96.94|97.5|100.07|101.5|103.42|105.05|104.42|102.06|99|99.67|102.09|101.68|99.01|96.48|93.62|93.79|93.33|91.4|96.83|98|93.02|92.83|95.36|94.61||97.91|94.53|94.47|90.13|84.37|85|87.44
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|42.47|41.48|43.03|42.29|41.73|40.86|39.94|40.04|40.14|39.11|37.96|37.51|34.52|33.535|32.8|32.86|33.4107|33.65|33.7|32.18|31.67|31.5012|31.57||31.9|31.36|30.48|30.53|31.43|30.09|30.03|30.215|30.295|30.93|30.96|31.82|34.13|32.19|30.095|29.84|30.63|30.03|29.85||30.73|29.665|29.33|29.7|29.79|29.73|30.92|29.86|28.76|28.46||28.99|29.04|28.84|28.3||28.05|27.2901|27.12|27.315|27.92|27.85|28.35|27.985|28.76|28.5101|28.88|29.05|29.105|29.5013|29.74|30.235|29.77|28.97|28.71|29.07||28.87|28.61|27.75|27.54|27.38|27.64|26.665|26.7|25.6069|25.33|26.575|25.88|25.97|25.645|25.44|24.98|26.36|26.29|25.51|24.935|25.21|26.045|26.09|26.72|26.72|25.78|25.87|25.97|26.55|26.37|26.9|27.16|28.825|29.04|28.915|28.1|27.81|28.02|26.915|27.505|27.5|27.12|27.07|25.92|25.57|25.86|26.555|26.44|27.59|28.38|28.75|28.365|28.22|27.64|28.01|27.38|27.45||27.22|27.21|27.47|26.8|27.65|27.41|27.29|26.62|26.41|26|25.57|25.51|25.59|25.45|25.175|25.21|24.73|24.6|24.6|24.18|24.27|24.64|24.22|26.23|25.43|25.17|25.29|25.41|25.48|25.42|26.32|25.95|25.22|24.92|24.295|25.01|25.77|25.33|24.48|24.34|24.21|23.93|24.995|25.63|26.13||26.47|26.48|26.475|25.73|25.47|26.42|26.9|28.18|27.58|28.21|27.72|27.81|28|27.27|27.66|27.92|29.53|30.75|31.21|30.535|30.11|29.45|29.07|29.07|28.36|28.86|29.04|28.48||27.47|27.56|27.63|27|26.625|25.24|23.77|23.735|25.175|25.04|25.63|25.21|23.57|23.89|24.5564|24.975|25.4|27.955|26.71|25.01|24.36|23.92|24.71|25.15|25.98|25.97|24.85|24.96|25.91|24.94||25.6|25.51|25.39|23.32|21.81|22.005|21.95
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|39.945|39.25|40.55|39.62|39.39|38.6|38.09|37.9|38.16|36.7901|35.71|35.73|33.07|32.1|31.44|31.49|32.085|32.38|32.28|31.15|30.6|30.45|30.61||30.61|30.265|29.47|29.609|30.38|29.08|28.975|29.07|29.295|29.66|29.76|30.54|32.35|30.92|29.17|28.94|29.72|29.24|29.12||29.87|29.05|28.67|29.03|29.24|29.15|30.2|29.41|28.39|28.15||28.66|28.7|28.625|28||27.75|27.03|26.89|27.02|27.64|27.57|28|27.62|28.32|28.17|28.35|28.58|28.76|28.92|29.19|29.7|29.26|28.58|28.29|28.66||28.65|28.17|27.4|27.07|26.95|27.13|26.21|26.42|25.43|25.265|26.39|25.76|25.85|25.38|25.28|25.11|26.2|25.98|25.28|24.81|24.975|25.875|25.95|26.685|26.74|25.91|26.09|26.2|26.81|26.62|27.085|27.43|28.96|29.16|29.06|28.34|28.01|28.19|27.64|27.68|27.65|27.26|27.14|26.01|25.61|25.855|26.61|26.43|27.62|28.4|28.76|28.43|28.31|27.68|27.95|27.47|27.57||27.39|27.36|27.45|27.07|27.695|27.51|27.33|26.75|26.43|25.99|25.62|25.58|25.75|25.63|25.27|25.41|24.98|24.82|24.87|24.4|24.46|24.725|24.28|26.23|25.43|25.23|25.28|25.4205|25.5|25.438|26.18|25.88|25.19|24.98|24.3|25.14|25.89|25.33|24.54|24.41|24.35|24.03|25.1|25.71|26.2||26.46|26.52|26.44|25.6|25.4|26.125|26.46|27.79|27.2|27.8|27.48|27.54|27.73|26.89|27.28|27.51|29.13|30.26|30.66|30.12|29.59|29.41|28.6|28.92|28.07|28.53|28.68|28.08||27.04|27.14|27.04|26.47|26.215|24.69|23.36|23.38|24.89|24.78|25.32|24.86|23.39|23.63|24.21|24.67|25.175|27.69|26.5|24.78|24.13|23.91|24.53|24.78|25.46|25.52|24.42|24.55|25.39|24.32||25.17|25|24.9|22.69|21.2|21.22|21.26
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|63.62|63.45|63.15|61.87|61.49|63.01|63.6|64.27|63.96|63.3|62.53|62.17|62.35|61.65|61.39|62.51|62.81|62.78|63.525|64.27|64.33|63.84|64.52||66.36|66.05|67.1|66.8504|67.31|66.71|64.44|64.51|64.21|65.06|64.04|64|65.08|66.56|66.4|66.24|66.58|66.7|64.6||62.13|61.46|61.44|61.465|62.27|62.505|61.52|59.695|59.621|57.9291||56.56|56.56|56.71|56.7||56.96|56.9|56.81|57.7|58.53|58.61|58.69|59.265|59.75|60.09|60.13|60.47|60.5294|60.41|60.7|60.55|60.955|60.8|59.64|59.2789||59.465|59.59|59.365|59.48|59.9|60.56|60.37|60.25|59.77|58.915|59.56|58.18|58.9883|58.72|59.2|59.37|58.4|57.825|57.18|57.04|58.06|59.44|59.395|60.76|59.65|59.9|59.855|60.205|61.83|62.645|63.44|64|63.55|63.72|63.02|62.29|62.35|63.1|62.15|62.71|62.11|61.95|62.52|61.765|61.645|62.995|63.29|63.46|64.045|64.4|65.61|65.92|64.31|64.22|63.55|63.61|63.95||65.58|65.48|65.32|64.91|65.42|64.98|65.32|65.16|65.71|65.55|65.41|65.55|65.5|68.98|68.31|68|67.99|68.38|67.92|67.96|68.805|68.62|68.98|70.475|69.61|68.52|71.71|72.53|73.61|73.315|73.12|75.37|75.96|76.6|77.28|76.2109|75.63|76.24|75.44|75.95|75.52|73.95|74.93|76.31|76.07||75.65|75.9|73.91|74.15|73.75|74.34|74.74|74.81|75.07|74.12|73.05|73.67|73.74|72.45|71.91|72.75|76.9|76.7|76.76|76.2|74|73.36|72.98|74.39|74.61|74.97|72.53|72.43||72.7116|72.9|72.73|72.32|73.9|75.48|75.85|76.91|77.91|77.6152|76.87|76.81|77.26|78.51|79.19|77.62|81.33|80.05|78.08|78.241|76.25|74.4|78.81|78.26|80.65|81.01|74.45|74.47|75.34|73.715||72.95|73.57|72.5|75.88|76.36|71.38|72
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|213.18|211.94|211.41|212.7|213.2|211.2|207.65|206.49|207.195|201.78|200.51|206.12|205.18|203.69|202.07|204.26|203.5|202.97|202.42|203.32|200.65|199.86|201.88||201.6501|200.88|201.18|201.08|202.56|201.2773|198.83|197.41|197.51|195.28|194.55|199.63|196.53|200.98|200.1|201.39|205.1|206.67|206.45||205.2|207.18|206.4|205.2614|207.83|207.67|210.8|209.23|206.98|206.36||209.67|209.56|207.88|209.38||208.6|209.24|207.85|204.85|208.62|210|209.23|211.88|211.7|209.5487|210.22|210.715|209.9|209.35|209.39|206.41|205.97|205.93|203.92|207.6||206.55|206.74|203.42|200.5|199.8901|200.96|203.36|203.395|198.84|195.68|198.34|198.13|193.42|182.875|180.22|173.28|174.25|168.11|161.05|159.42|160.97|166.66|167.5971|173.66|173.04|172.545|172.47|171.05|172.8|170.33|172.8|170.52|174.12|173.265|171.48|168.52|166.62|166.74|161.35|162.1167|163.02|163.47|163.23|157.17|156.851|157.83|160.12|158.5941|167.7|166.71|168.476|168.0687|167.37|164.27|163.82|164.86|163.2971||164.58|165.0624|167.915|163.5|164.69|165.46|165.09|163.34|163.52|156.51|155.96|155.21|156.16|157.22|158.05|157.96|157.5695|158.99|160.1|155.16|151.86|150.34|148.55|146.21|147.31|147|149.03|151.1722|149.42|147.92|149.04|152.8675|153.91|153.88|152.52|152.46|150.25|150.87|142.29|142.25|140.9|141.33|143.91|144.26|146.131||144.5502|142.97|142.02|139.28|137.53|137.79|138.08|144.72|143.34|144.73|146.32|147.81|146.17|139.7031|141.15|143.09|153.43|157.54|161.07|160.5375|151.13|150.05|146.4506|144.905|144.33|144.68|146.865|143.41||136.45|136.29|134.26|131.935|129.68|123.73|117.11|121.88|127.5|134.15|134.4|132.01|132.98|134.53|132.81|134.17|140.56|144.015|142.12|135.775|132.36|134.1601|131.749|130.72|134.89|135.67|129.5792|132.51|138.55|136.5112||139.695|135.21|135|132.51|126.53|127.135|125.5
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|483.42|497.92|503.74|498.61|486.74|493.01|488.35|493.41|481.2901|478.195|480.61|495.69|527.17|521.35|507.34|510|517.27|508.41|534.01|542.755|535.52|533.17|531.19||528|515.18|505.31|493.76|491.44|495.01|486.03|484.53|502|480.62|471.75|470.64|455.23|477.36|482.09|490.0038|487.4853|485.84|482||480.93|487.89|494.22|491.22|504.36|499.29|483.49|479.36|487.51|483.125||492|494.505|490.045|490.95||493.16|492.82|487.76|470.26|474|468.35|463.455|453.795|457.275|447.82|449.04|449.11|453.24|454.2|455.8701|458.38|461.5|452.22|451.31|446.68||443.14|446.65|449.71|455|444.77|443.81|450.54|448.815|448.67|445.06|443.69|421.15|435.58|466.36|464.25|451.58|437.32|428.08|419.12|437.74|422.83|435|426.23|423.55|418.23|417.3|420.04|417.54|420.81|414.68|417.28|415.03|404.88|393.02|385.81|385.26|383.12|386.81|382.68|391.88|383.45|385|380.16|364.58|361.1732|363.17|359.21|349.3|347.54|350.64|360.32|366.95|364.27|360.27|365.91|365.045|361.48||363.83|377.75|398.38|391.25|382.69|381.07|379.745|377.85|377.61|378.1|377.01|379.5|380.91|381.56|381.67|377.4|382.7|375.02|372.25|376.16|377.72|384.19|388.82|385.22|390.17|382.5|361.63|361.94|360.65|359.64|353.17|358.38|362.37|360.41|352.575|339.13|334.5886|336.62|329.93|333.92|334.42|333.72|333.55|337.06|337.625||333.015|329.9|324.375|322|323|314.57|315.52|323.46|311.485|310.1|311.92|313.11|308.44|294.69|298.04|294.37|304.98|302.41|306.48|306.69|308.32|314.59|309.41|307.19|303.05|301.285|291.0001|290.18||289.1|288.5|292.59|292.6|294.22|290|280.531|282.63|289.1|286.9|287.52|286.65|282.1|271.01|266|268.57|272.74|265.04|263.95|269.03|268.18|267.23|261.19|256.425|262.01|260.625|258|251.22|254.4|246.4||252.865|244.98|247.64|243.37|233.25|226.02|227.7
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|405.33|408.65|412.03|404.31|393.7975|404.6021|399.17|391.2117|383.09|382.41|395.69|416.17|438.07|443.1401|432.06|437.16|448.08|450.16|468.48|479.55|475.6|481.5001|487.34||452.33|445.51|448.41|442.09|431.02|422.55|419.3|419.7|432.44|427.14|425.72|432.96|406.84|416.29|406.69|398.2501|395|389.95|379.97||370.03|362.025|359.3187|359.02|356|375|376.65|365|363.77|361.39||360.895|360.76|363.11|365.84||362.01|366.06|365.79|356.9|359.95|356.27|350.04|346.78|344.1996|338.97|336.555|336|335.68|341.55|343.4|337.015|332.3|322.595|311.02|304.01||301.725|303.26|297.57|297.21|292.65|295|293.99|295.79|304.11|299.69|299.32|299.19|305.18|302.41|307.69|299.7|293.77|288.88|288.01|305.25|309.66|318.435|313.31|320|318.84|316.415|318.62|318.6692|325.57|320.15|326.24|337.53|339.63|333.9672|322.64|314.5488|315.1|310.08|305|306.15|303.61|302.37|297.67|279.88|267.1|271.14|261.245|260.42|290.83|293.49|320.24|351.3452|352.16|345.02|343.56|341|333.7111||332.64|342.61|347.99|346.91|351.01|350.59|345.1|348.21|348.56|344.39|348.42|346.98|351.77|349.715|349.82|344|344.15|339.2925|339.9|352.095|343|393.39|395.1101|391.02|384.94|377.23|380.2|384.28|384.18|383.63|376.625|384.04|384.86|388.22|383.86|376.15|373.07|375.34|361.94|366.64|369.9|367.14|366.9|369.11|373.83||371.22|362.35|358.2|356.86|357.82|352.37|354.03|362.34|357.68|363.84|359.07|355.58|347.12|336.89|333.44|335.85|354.71|354|350.96|352.5754|355.53|355.88|358.36|358|359.31|360.01|349.255|353.7201||346.11|344.05|344.93|339.67|338.87|322.13|320|320.23|314.47|306.29|308.045|312.3|310.6|307.84|304.09|303.31|312.15|314.843|304.6|311.895|305.79|311.43|309.0111|307.8|309.01|306.42|294.04|288.26|292.08|281.5||279.465|276.17|280.395|269.495|259.45|254.16|251.14
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|78.02|77.88|79|78.71|77.5|78.91|77.85|79.05|77.7|76.56|75.52|75.58|78.52|79.12|77.77|77.74|79.34|76.71|78.91|80.32|79.82|80.61|81.85||83.195|84.63|84.13|89.31|90.66|90|90.53|90.86|91.42|89.35|88.64|91.165|92.45|98.3|98.49|94.04|91.98|93.72|90.82||89.32|91.7|92.19|93.08|92.06|90.26|84.2559|83.12|83.68|83.31||85.33|86.12|85.17|86.04||87.04|87.535|86.36|85.55|87.435|86.32|85.5|85.24|83|80.79|80.84|80.62|82.09|82.22|82.41|81.15|82.01|83.83|82.89|81.23||80.95|80.65|81.34|80.01|81.025|82.36|82.26|82.23|81.96|81.76|82.215|80.74|80.8|82.36|84.42|87.48|83.93|81.87|83.44|85.51|85.31|88.26|88.56|89.19|88.51|88.41|87.765|86.92|90.3|90.26|93.25|96.2|95.58|92.6|90.09|88.62|88.315|89.26|87.25|89.98|87.87|87.26|87.44|84.06|82.98|85.77|84.9|84.81|85.65|86.5|89.85|90.99|90.05|87.41|88|89.091|88.675||88.9005|90.79|92.765|92.26|93.87|93.56|93.5|92.93|93.6|92.94|93.35|94.48|96.16|96.28|95.3|94.28|94.28|93.01|92.84|92.94|95.93|96.92|96.31|96.89|98.98|98.06|97.96|97.8|100.2|100.15|98.285|101.42|104.045|106.48|105.01|100.96|99.92|102.59|97.93|100.02|104.54|105.49|107.37|106.93|105.52||102.52|101.37|101.67|100.08|100.8|103.645|104|106.03|104.39|97.83|95.86|95|93.31|90.47|89.96|90.68|92.97|92.5|91.18|90.17|93.5|97.55|99.17|100.52|99.57|98.02|96.62|98.11||97.45|96.9659|93.64|94.36|96.26|93.3|93.8608|95.33|96.74|95.66|94.67|95.6|95.38|97.01|97.71|96.2|95.03|95.18|96.7|102.4|101.61|100.545|99.56|97.9|99.3|96.1556|91.425|88.93|88.24|85.68||85.169|85.945|85.13|80.25|77.24|73.51|71.53
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|63.65|63.71|64.08|62.48|62.24|62.39|62.13|60.84|59.72|58.51|57.905|59.7|61.11|61.65|59.68|60.13|60.38|59.17|60.66|61.85|60.64|61.21|61.7||60.43|58.86|58.12|57.935|57.95|58.12|57.19|57.38|56.88|55.71|55.355|54.7|53.3|54.85|54.06|56.65|58.2233|58.09|57.1||57.5|57.84|56.9|51.56|51.25|51.27|51.3|50.2|49.33|49.4016||48.72|48.56|46.49|46.86||46.34|46.07|45.765|45.24|47.11|50.22|50.68|50.21|49.74|49.115|49.59|49.73|49.81|49.56|51|49.78|49.18|48.71|47.265|47.36||46.57|46.01|45.45|45.33|44.7|45.04|45.405|45.79|44.97|44.55|45.86|45.25|45.54|44.9|45.525|44.78|44.7|44.24|43.61|43.9201|44.2|45.36|46.25|47.66|53.07|52.82|53.27|53.84|53.9|52.62|53.51|53.62|53.21|52.67|52.67|51.79|51.23|51.27|50.99|51.99|51.15|50.95|50.16|48.75|48.42|48.66|49.47|48.83|49.04|49.3|50.165|49.73|48.85|48.95|48.71|49.04|48.85||49.49|50.135|51.09|50.22|50.32|49.46|49.17|49.23|49.21|48.82|48.65|49|48.25|48.62|48.73|48.65|48.385|48.24|48.06|48.06|47.7|48.1|48.66|48.5|47.74|46.97|47.59|47.9|49.14|49.465|49.5|59.98|60.62|60.44|59.34|59.28|58.4|58.42|57.345|58.39|57.83|57.7|57.93|58.14|58.6||58.97|58.76|58.59|56.76|57.14|57.49|58.68|59.88|58.89|59.1|59.34|60.07|59.52|58.61|58.121|59.55|62.78|62.9|62.95|63.16|61.35|61.54|60.84|61.66|61.62|61.52|61.08|62.12||61.42|61.82|61.02|59.9|59.38|56.97|56.11|56.91|58.26|59.71|59.05|58.92|58.94|58.35|56.31|57.31|59.75|59.32|58.26|58.385|56.1|58.81|57.81|55.93|58.89|59.825|58.81|58.385|59.51|56.57||56.06|57.91|58.21|56.12|52.73|51.22|51.43
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|373.46|385.75|392.49|390.38|387.38|390.32|382.25|379.78|369.8|367.78|373.57|388.46|398.67|394.22|385|386.65|382.8|390.24|401.24|409.155|408.43|412.05|417.27||407.12|396.59|390.59|384.64|386.88|387.72|380|377|375.53|364.59|359.69|365.71|359.33|370.28|364.31|374.64|377.81|388.98|374.36||363.03|364.97|360.5|362.35|366.38|368.5952|360.33|357.69|367.31|366.17||374.9527|375.34|377.32|378.04||377.43|376.71|373.58|368.42|375.53|370.34|360.03|360.15|363.6054|358|357.45|361.11|370.525|367.28|364.07|353.47|350.0555|352.29|348.13|351.83||345.01|342.52|337.72|347.51|349.05|353.7607|353.43|353.33|350.43|347.65|342.93|339.35|359.31|344.8|346.21|334.11|317.83|312.17|312.05|319.33|317.96|329.31|323.44|330|325.31|331.31|333.45|334.05|340.95|338|341.23|347.5131|342.21|335.773|333.26|327.08|323.91|327.12|319.91|329.85|319.67|323.05|322.26|307.77|301.94|303.055|306.695|295.37|296.77|301.34|312.61|319.38|315.77|311.41|317.07|319.7354|319.6466||324.61|336.66|347.47|343.56|342.1|343.84|339.06|338.07|329.9513|324.63|318.4|309.94|305.86|306.58|306.83|304.82|305.25|299.88|298.54|301.01|306.22|308.15|308.64|307.24|309.07|298.87|295.17|298.02|292.21|290.51|286.35|290.31|294.22|296.87|289.01|284.59|281.19|284.85|281.09|297.27|302.995|303.95|307.92|307.19|308.46||303.11|297.02|288.02|281.75|284.07|282.25|284.47|292.45|285.33|285.37|282.38|286.05|285.75|274.65|275.95|277.87|291.18|290.71|284.11|275.63|280.96|285.87|283.87|288.075|281.95|281.87|271.54|281.25||280.59|286.51|289|286.54|286.41|276.91|270.91|273.55|280.73|279.635|277.16|278.25|273.89|269.54|258.3038|259.75|268.22|267.69|265.78|265.22|256.58|256.98|252.01|246.42|260.33|259.01|251.84|250.73|252.66|244.56||245.87|240.38|239.02|227.17|216.8|215.55|216.07
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|231.6864|237.5998|240.5031|241.6831|239.9998|241.4521|237.6098|230.0031|227.4664|229.0798|233.0098|240.4934|248.9264|248.5548|242.1031|243.9664|246.0948|244.0331|245.6664|249.8931|252.5964|258.1397|262.9631||264.5969|262.7397|259.6382|256.9264|253.9531|253.4997|248.4198|248.2031|251.2197|246.6664|247.1664|254.9764|248.9865|251.0047|245.2131|247.8431|260.8664|260.5431|258.4735||258.9997|265.0164|261.9997|262.7664|267.9464|268.0197|263.3331|262.2864|263.1297|262.9597||270.1022|270.6781|269.0447|265.7397||267.6697|269.5097|262.7564|256.0597|258.3464|255.7497|254.0181|251.6664|254.0164|248.6264|249.3598|250.0331|251.6664|254.1064|251.1564|249.6231|243.6698|240.6164|240.3331|241.9998||241.6231|240.3398|237.6898|242.2098|241.1631|244.3331|246.8814|249.3731|248.2431|245.6564|245.3731|247.3331|251.9264|240.0831|239.5548|233.5689|226.9398|223.0964|217.6664|227.7886|229.2631|237.1231|233.5598|242.4981|241.2964|240.8631|243.2998|243.1231|238.7598|246.6664|248.7198|249.9097|247.7431|242.6664|240.0398|236.1464|232.0981|232.2738|230.7001|234.6714|230.1831|230.1831|226.6764|217.6664|215.8465|218.3931|213.8798|211.0965|216.4736|224.4964|229.8864|237.0448|237.0466|232.6631|233.7564|234.0514|230.6748||239.2507|241.3764|246.1098|242.4364|240.3331|236.2298|230.7048|230.9298|231.3941|229.7631|228.8939|229.0031|229.8864|230.2448|228.1131|227.1164|226.6958|224.2564|223.8745|225.3298|226.6731|225.3631|228.4398|227.1664|228.4564|225.2398|226.7031|226.6681|224.7498|222.6931|219.6598|223.9064|220.0065|217.5164|210.5231|202.1198|198.7858|196.8598|188.7365|189.9998|189.1698|189.3331|191.8698|191.7131|193.6998||192.2765|189.0298|183.9931|181.3865|181.6215|181.0098|184.1431|195.6665|194.1631|193.2231|192.3298|192.1931|190.8531|181.6232|181.8398|182.3765|190.4278|194.2598|194.802|189.1665|186.3931|191.3231|189.6498|190.2086|188.9998|187.5498|183.1148|186.6665||181.2998|181.2698|179.1598|176.8665|176.4765|170.3965|167.0432|167.3332|174.2798|176.4998|178.2465|172.5465|169.2898|168.1898|165.1832|163.9998|169.4798|168.6798|166.6665|170.9998|169.5532|170.5259|166.4365|162.6665|172.5498|165.3698|165.1832|163.6865|166.3098|162.7232||163.5832|162.0098|161.9615|159.0098|149.9998|149.9998|150.0898
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|80.8441|81.0144|82.5181|80.3917|81.2306|86.3514|86.5659|84.6981|83.1228|83.7763|87.0536|90.6333|93.9155|94.057|88.6338|90.1749|92.2525|90.3018|94.769|102.8257|99.7435|102.5233|99.9581||95.403|95.7151|94.4965|92.1159|91.7649|92.5256|91.5892|92.9548|91.9013|86.8927|86.4587|87.3268|87.5413|93.8424|93.8619|91.3405|91.0527|90.5455|87.76||85.0639|86.8391|86.01|86.2636|86.6147|85.2297|83.7568|84.6737|85.9127|83.0643||84.6347|84.781|80.9575|79.0652||81.0647|82.1377|78.5697|77.4168|79.1042|79.6407|77.9532|77.1534|77.1242|79.9821|78.9189|79.6407|79.4944|80.8892|82.5181|82.9765|80.7526|82.5181|81.2598|86.0056||84.6249|86.1563|84.2933|83.2789|82.6352|82.323|83.5813|82.0694|86.0392|83.7373|76.6267|76.3243|81.9426|88.6728|85.971|84.0885|76.257|77.8752|78.2966|79.0067|77.846|78.636|78.041|77.368|78.1678|80.1674|79.0067|78.2459|78.6848|76.7048|77.9435|80.1089|79.8845|76.734|75.2027|75.7664|74.4321|73.7298|73.8956|75.5635|73.7786|72.9007|72.1302|69.9941|70.5695|72.2765|72.2472|70.2477|71.2718|70.9652|73.1056|74.7054|73.1543|71.5254|71.74|73.8371|73.525||73.5445|74.159|79.787|77.1973|76.6365|76.9486|76.3049|79.32|76.36|75.03|73.86|71.21|70.88|68.2|62.65|60.9422|62.19|61.64|60.96|59.9|60.74|63.55|63.92|64.06|63.95|62.39|61.58|61.73|61.3|60.96|58.76|59.93|60.88|61.68|62.27|61.6|59.42|61.6|59.98|62.14|64.55|65.66|63|61.63|62.5||60.8|59.61|59.29|58.26|58.95|58.86|58.59|59.14|57.95|58.55|59.53|61.11|58.3|56.93|56.6|56.76|59.64|58.45|58.06|57.67|55.91|55.83|54.78|53.38|51.06|50.66|49.92|52.25||49.33|51.63|50.89|54.24|51.88|48.78|46.4|47.19|46.6|46.6773|45.6002|43.8691|42.425|42.89|41.28|40.585|42.34|43.36|43.16|44.865|44.225|44.64|43.96|42.05|45|45.31|45.17|43.47|43.67|41.705||41.505|40.76|41.72|40.2|39.255|39.51|39.91
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|33.69|33.5|33.65|33.2|32.7|33.09|33.29|32.6|31.56|30.93|30.66|30.57|30.73|30.45|30.28|30.42|31.04|31.36|31.055|31.1802|31.26|31.255|31.26||31.55|31.7501|31.88|31.83|31.89|32.21|31.62|31.36|31.7|31.745|31.76|32.385|32.45|31.96|31.45|31.28|31.495|31.37|31.61||31.34|31.3|31.2|31.14|31.28|31.51|31.3|30.81|31.25|31.035||31.66|31.79|31.86|31.66||31.56|30.69|30.67|30.375|30.515|30.62|30.165|29.99|30.15|30.01|30.06|30.065|30.09|30.48|30.08|29.94|29.89|30.285|29.96|30.33||29.98|29.86|29.65|29.5163|29.12|29.29|28.245|29.09|29.095|28.79|28.47|27.115|27.69|28.53|28.36|28.04|27.33|26.715|26.665|27.175|27.52|28.295|28.12|29.125|29.09|28.8|29.23|29.11|29.27|29.31|29.54|29.54|29.75|28.65|28.56|28.11|27.61|27.61|27.62|27.38|27.14|27.09|27.82|27.1|27|27.16|27.765|27.43|27.865|28.12|28.4|28.75|28.74|28.47|28.51|28.93|28.625||29.05|29.59|29.97|29.79|29.83|29.68|29.81|29.585|29.08|28.82|28.85|29.01|29.145|28.35|29.73|29.76|30.09|29.63|29.48|29.33|29.55|29.7421|29.85|29.78|29.67|30.415|29.99|30.955|30.715|30.49|30.045|30.16|29.835|29.68|29.685|29.42|29.32|29.2745|28.75|28.88|28.755|29|28.45|28.57|28.34||28.445|28.32|28.14|27.92|28.06|28.175|28.25|29.02|28.59|28.7|28.65|28.57|28.33|27.65|27.64|28.22|28.23|27.955|28.255|28.5|28.23|28.18|27.93|28.07|27.475|27.77|26.865|26.915||26.85|26.74|27.46|27.0066|26.6|26.26|25.91|26.25|26.52|26.115|26.29|26.15|26.46|26.06|25.55|25.725|26.155|26.26|26.88|25.74|25.8996|26.06|25.8038|25.27|25.6761|25.95|26.57|26.73|26.37|26.22||26.46|25.63|24.89|24.21|23.42|23.29|23.43
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|287.78|291.12|298.88|291.42|285.97|290|282.73|282.29|273.24|278.18|282.33|303.53|309.65|315.01|303.17|302.48|310.08|303.67|313.85|327.99|321.135|323.37|332.5||318.92|299.41|296|296.52|288.66|286.59|286.32|285.54|293.6184|282.49|279.72|288.445|283.0528|302.82|303.3|304.47|300.43|302.25|307.84||296|301.91|285.16|287|278.01|279.56|268.355|261.81|258.96|257.7||255.555|255.2063|252.02|257.21||253.97|252.52|256.26|258|257.28|257.71|257.7553|259.59|257.47|252.26|253.593|253.84|264.69|262.8|258.085|257.045|254.27|252.59|248.415|251.11||247.12|247.8001|242.66|242.48|236.01|239.95|239.7|236.37|235.51|231.31|225.7|223.13|231.93|225.72|222.86|210.585|204.51|198.8205|195.34|190.205|190.48|197.13|197.04|202.195|201.52|205.63|205.06|206|207.6|208.111|215.11|214.09|212.6|208.79|204.47|201.11|198.68|192.72|190.8|195.66|191.05|192.6|186.8|181.58|178.08|179.96|177.54|175.612|176.64|174.7|180.61|177.33|174.99|171.31|172.62|172.8501|173.825||186.78|200.25|209|204.51|203.98|203.95|203.5|209.595|207.19|205.3|202.1132|205.08|209.56|211.43|212.81|209.5|206.53|201.11|200.05|198.3|200.29|201.1|202.77|200.5|202.63|195.04|193.75|190.34|192.28|190.25|187.14|202.3|203.21|200.98|196.57|195.02|193.35|194.31|194.31|199.08|198.23|200.81|201.175|201.8|199.19||194.27|191.92|191.93|186.71|189.04|187.86|185.75|192.46|189.94|192.05|192.05|192.45|189|176.83|180.07|179.84|190.34|188.77|188.77|189.33|183.7|179.5|172.9401|173.62|173.57|173.46|168.24|174.6903||170.4|171.91|175.02|171.14|168.81|166|159.03|160.6592|165.41|167.28|165.681|163.57|158.46|153.96|147.54|147.71|163.97|168.21|165.95|164.64|158.02|157.01|151.29|147.46|156.05|157.79|154.23|151.11|153.81|148.1756||148.485|146.91|146.52|132.93|125.56|129.31|129.6588
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|38.77|38.46|38.46|38.075|37.81|38.4|38.942|38.4|37.82|37.32|36.75|37.035|36.89|36.56|36.37|37.2109|36.66|36.47|37.06|37.18|36.86|35.22|35.15||35.29|33.9|33.705|33.44|33.61|33.15|32.85|32.77|32.73|33.22|33.265|33.94|34.07|33.835|32.74|32.432|32.38|32.17|31.855||31.6|31.7228|31.985|31.72|32.75|33.21|33.445|33.41|33.225|33.91||34.205|34.64|34.73|34.93||34.62|34.4444|34.34|34.12|34.51|34.463|34.26|33.92|34.14|33.8|33.88|33.975|33.49|33.45|33.64|32.8|32.75|32.77|32.465|32.62||32.5|32.72|32.19|31.75|31.4|31.54|31.325|31.415|31.05|30.69|30.42|29.535|30.565|31.44|31.47|31.77|31.7|30.86|29.955|29.42|29.21|30.515|30.4|31.1|31.06|31.43|31.9|31.615|32.095|31.56|31.865|31.52|31.21|31|30.9|30.5|30.59|30.62|29.93|29.665|29.61|29.36|29.43|28.562|28.565|28.69|29.135|29.11|29.475|30.11|31.16|31.8791|31.43|31.24|31.33|31.25|31.635||33.1|33.27|34.11|33.915|34.56|34.25|34.7|34.8301|34.915|34.35|34.3167|34.73|35.38|35.26|35.54|35.13|35.1333|34.765|34.49|34.52|34.98|34.67|34.65|34.38|34.25|33.83|33.36|35.4|34.76|34.49|34.511|34.27|34.28|34.27|33.91|34.37|33.44|33.05|32.28|32.18|31.35|31.16|31.48|31.78|31.85||31.73|31.485|31.4987|31|30.8|31.51|31.67|32.3|32.81|33.08|32.51|32.77|32.04|31|31.23|31.14|32.42|32.74|32.53|31.69|30.85|31.28|30.44|30.32|29.77|30.26|30.28|30.14||29.56|29.59|29.99|29.91|30.06|28.57|28.12|28.48|29.34|29.26|28.93|28.73|28.88|28.86|28.45|29.15|29.53|30.17|30.055|29.35|28.59|28.46|28.45|28.31|28.88|28.645|28.2|27.41|27.93|27.34||27.35|26.61|26.04|25.56|24.39|23.36|23.5
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|533.33|530|539.345|520.25|516.8001|529.05|515.735|523.54|501.67|516.27|511.43|550.01|572.4|575.6|545.17|544.63|554|536.41|565.7|588.69|567.0864|571|587||565|539.18|521.28|526.89|514.16|509.18|500.14|501.475|505|486.9225|481.0506|504|512.01|550.397|552.66|557.12|551.7|559.57|558.69||537.28|542.34|523.19|518.93|493.55|498.07|506.65|489|479.45|473.32||465.5004|476.12|469|475.36||472.9|470.91|473.4|468.74|477.7|482.86|489.28|492.6701|490.175|483.73|484.8|489.724|505.3519|495.35|486.16|479.22|465.55|457.59|445.6|449.82||440.5|440.75|435.05|433.375|425|430|428.95|427.07|424.09|416.35|410|404.46|415.81|395.85|388.45|367.28|355.12|345.18|338.27|338.8036|333.31|342.54|343.3|350.315|353.08|362.015|362.5|362.01|364.65|358.92|370.21|367.4|367.13|359.17|347|343.51|339.41|332.61|328.56|333.14|330.2|333.785|328.7|322|314.02|315.8603|310.1921|300.695|301.89|296.17|305.863|303|299.63|292.28|295.78|300.335|302.19||319.69|339.395|344.25|337.568|336.24|341.45|338.59|348.07|350.77|347.4|350.33|355.27|368.81|373|373.31|373|374.72|370.12|367.78|369.15|366.45|371|382.31|380.32|379.25|369.29|367.45|349|348.93|347.24|336.28|351|356.53|352.34|342.01|341.1501|339.68|335.89|331.82|336.92|330.65|331.05|329.42|327.5|328.98||318.64|316.12|308.96|300.63|300.61|300.87|304|312.6|307.41|313.7|312.75|307.86|299.85|274.73|276.66|282.11|299.65|293.22|296.25|299.38|283.23|276.8|267.14|269.86|266.09|265.37|258.24|265.84||257.63|260.21|267.13|256.73|253.52|248.81|240.5|241.87|255.71|259.1|252.055|247.1|244.01|239.9|231.38|229.69|254.71|265.17|259.47|262.88|258.11|262.79|255.455|242.57|266.34|271.47|263.29|258.55|263.59|250.24||255.76|257.3311|251.44|229.075|213.29|215.921|220.21
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|305.7|304.55|305.7|304.5|299.72|309.18|299.78|294.8|288.14|269.2801|280.71|295.82|312.19|312.14|306.3993|308.69|312.51|305.46|319.49|331.12|325.75|331.34|339.3||339.25|341.2|338.61|334.32|335.09|332.91|334.53|331.75|336.14|324.74|322.01|329.51|314|328.77|335.06|344.42|348.7964|343.81|340.16||337.43|347.63|351|351.25|352.49|362.59|365.77|357.92|357.59|346.49||346.7578|350|343.67|345.51||350.45|354.91|357.81|369.8|373.18|364.01|351.565|353.69|337.28|343.28|360|361.85|367.13|366.69|374.36|374.21|371.71|370.44|357.49|358.77||348.18|344.93|344.06|340.295|332.53|333.86|328.1|322.47|324.5|328.68|322.77|311.33|326.95|343.02|338.25|331.075|312.05|307.8101|314.63|326.4201|326.4|330.55|325.8|322.8222|316.67|325.27|330.03|336.06|348.5|346.09|346.53|348.26|343|338.4|337.17|333.54|327.52|327.026|327.73|332.62|326.94|316.36|310.9|308.59|303.84|313.99|297|287.23|290.57|301.55|309.68|312.78|311.33|308.63|317.69|315.4|348.5||345.9703|376.72|387.68|373.77|372.62|376.13|374.07|376.82|372.94|369.57|364.55|356.54|356.48|352.6|350|345.03|346.5|338.06|334.95|338|336.51|334.37|329.06|324.42|324.01|319.6|317.01|321.5|321.99|323.84|313.62|316|322.71|324.07|317|310.86|306.92|304.15|295.01|304.55|308.12|303.77|306.6|306.42|308.73||302.4954|306.355|304.36|284.44|288.11|288.86|290.52|300.73|294|295.29|299.24|302.66|303.27|288.98|289.55|307.07|316.78|308|313|317|313.67|312.68|302.25|297.35|284.1502|277.98|271.66|279.5||267.02|257.62|255.18|251.11|252.32|234.63|225.81|225.89|242.34|234.53|228.5001|220.57|218.97|216.1835|213.97|216.2|223.48|227.51|224.1901|216.38|212.1|210.42|210.01|206.5|216.79|213.52|207.68|199.6|201.58|197.66||198.48|194.33|194.7|185.75|179.1|177.77|181.53
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|152.1|149.77|149.54|150.25|148.1225|145.76|146.83|146.66|146.32|138.97|139.6|146.28|145.87|147.97|145.8|148.8|149.39|142.15|138.67|131.28|127.54|127.53|128.58||125.5601|125.03|126.16|126.1|126.7|126.98|123.31|121.85|118.99|117.075|115.5|120.01|115.95|119.3|116.9001|122.775|124.52|125.03|125.46||125.74|127.26|124.39|126.0999|127.07|128.9846|129.14|124.84|123.58|123.36||128.83|128.5|128.4|128.12||127.5|126.74|124.44|123.7776|128.27|128.67|128.7351|126.84|126.43|127.6401|128.88|129.32|131.05|132.16|132.77|129.1|127.68|127.67|124.88|127.2||127.76|125.3639|120.57|119.21|119.53|120.22|120.36|121.6501|115.65|111.87|115.07|115.92|113.6|101.5|98.13|95.13|93.89|91.6|90.55|89.01|88.92|93.35|94.42|100.18|95.64|94.31|94.2|93.64|96.8|94.77|96.56|96.91|98.84|99.26|98.205|98.01|96.52|95.13|91.44|92.51|92.15|92.81|93.94|90.27|90.48|92.615|93|91.4|99.58|103.7|104.44|103.22|100.55|97.39|100.11|100.83|102.37||103.21|102.21|102.4039|100.76|102.84|101.95|99|96.33|97.52|95|93.5|92.07|93.67|93.43|95.1601|95.96|95.54|95.39|96.8701|93.2957|88.62|85.951|85.88|82.62|81.3|82.06|84.54|86|85.96|85.2|86.57|87.92|88.81|88.5|87.57|90.1|90.7627|90.16|86.02|87.37|85.5|86|86.62|87.08|87.14||86.26|86.33|84|80.28|80.42|82.16|83.89|88.87|88.3|88.67|90.5|90.92|90.79|86.79|90.07|90.65|100.05|106.34|110.58|106.77|98.19|96.21|94.04|89.34|88.1|91.54|94.81|94.55||89.52|90.29|90.3|89.26|85.01|77.38|71.53|74.58|79.27|81.51|85.65|83.05|80.87|83.07|80.41|84.23|89.27|90.37|84.52|81.53|78.4|79.96|78.75|77.11|79.29|82.29|76.25|77.53|78.86|75.71||79.67|74.96|72.68|63.78|57|61.55|67.65
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|45.48|46.31|47.58|47.15|44.91|44.28|42.73|41.62|39.97|37.92|39.89|45.305|47.78|48.19|46.62|46.14|47.45|46.68|49.48|50.8|49.25|50.07|52.58||51.53|50.83|49.84|51.01|50.4|49.58|49.94|50.73|51.85|51.61|51.025|51.41|50.94|53.2|52.46|52.58|52.82|53.98|51.66||50.27|49.94|49.43|50.03|48.4287|48.41|47.25|46.36|46.01|45.84||47.06|46.54|45.635|46.76||46.26|46.36|46.48|46.425|47.11|45.79|44.48|44.52|43.67|42.1|42.18|42.4215|43.32|43.1372|42.83|45.01|45.45|46.21|44.52|44.82||44.36|43.78|43.519|43.94|42.78|42.73|42.53|42.68|42.69|41.29|41.05|39.41|42.13|40.99|39.87|37.37|37.02|36.5114|37.005|35.3|39.52|40.84|40.405|40.48|39.84|40.34|41.365|41.78|42.92|42.54|43.04|43.3|42.98|43.39|42.5|42.35|41.69|40.03|39.3|39.84|38.78|39.37|38.5|37.16|37|37.52|37.69|37.31|37.95|36.78|38.02|38.805|39.11|38.14|38.335|37.81|36.5||35.94|37.86|39.11|38.87|37.79|36|35.34|35.13|34.555|33.89|32.68|32.53|33.02|33.31|33.32|33.34|34.42|34.87|34.6|35.23|35.3403|36.22|36.89|36.89|36.91|35.89|34.42|34.76|34.88|35.17|34.28|34.98|35.67|35.93|36.24|36.45|35.86|36.13|35.58|36.62|37.71|36.965|35.69|35.41|35.63||34.6794|34.29|33.62|32.64|33.05|32.96|33.56|34.34|33.77|33.92|34.31|34.82|34.02|32.67|33.11|33.24|35.02|34.2494|34.83|35.76|35.3297|35.23|32.91|31.95|31.47|29.69|29.25|30.29||28.89|28.82|27.93|27.35|26.8|25.441|24.98|25.405|26.01|26.165|26.41|26.24|26.57|25.99|25.0273|25.1407|26.73|27.21|26.82|27.17|26.125|26.22|25.845|24.86|25.44|25.7|24.86|24.805|24.85|24.05||23.88|23.86|23.54|22.95|22.15|21.29|21.375
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|146.33|150.25|152.14|151.81|149.34|150.52|144.875|148.85|143.495|142.18|140.01|146.1215|152.13|153.88|146.485|151.09|157.28|151.15|155.88|160|156.28|159.54|164.46||166.85|167.2|162.525|154.03|156.77|149.7001|141.2|137.58|146.4|141.305|137.16|132.2|130|137.5521|133.36|139.55|143.36|146.19|144.01||145.09|148.03|153.58|150.73|148.27|148.7537|149.46|147.16|148.43|147.31||149.205|150.3|148.24|146.81||151.34|153.16|153.29|148.68|150|148.39|151.61|145.65|144.65|144.76|141.64|142.66|144.03|142.8|139.7|138|137.3902|140.82|135.3028|137.88||136.87|135.08|131.07|130.3303|130.2|129.61|130.72|132.015|129.38|130.38|133.07|131.28|134.15|130.2|129.1401|122.28|117.68|116.23|116.24|119|118.13|119.31|117.6532|116.53|114.5134|115.59|113.22|111.59|110.42|107.05|109.28|110.39|108.85|111.66|113.1|112.125|112.79|111.68|111.63|111.13|108.43|106.63|106.775|102.77|100.61|102.41|105.46|104.205|105.36|105.65|107.79|108.71|105.74|101.65|104.17|102.13|100.25||102.08|108.81|112.88|110.87|110.44|109.87|111.34|110.95|109.56|111.01|112.405|112.19|113.94|114.25|113.59|117.65|116.69|115.42|114.87|112.84|113.03|113.88|115.44|106.04|103.5|101.5466|100.84|99|91.58|91.39|87.56|90.59|92.99|92.64|91.46|90.95|93.6|95.75|94.44|96.24|96.4|94.5|91.51|91.56|93.24||96.12|94.01|105.01|100.66|97.85|97.33|95.2|94.65|93.58|95.21|94.06|91.621|89.69|85.49|84.37|82.57|87.65|87.51|89.34|89.4198|89.64|91.82|90.76|89.11|87.72|84.4918|83.1|84.32||83.1|82.48|83.44|83.07|79.27|76.5|73.085|72.28|77.3|79.0368|79.63|82.37|82.84|78.02|74.0584|74.39|76.63|76.25|75.15|77.97|79.67|79.04|77.51|75.78|78.95|78.81|75.09|69.86|69.58|65.99||66.66|68.91|67.77|64.33|62.21|60.17|60.42
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1435.3101|1485|1529.64|1535.01|1506.78|1493.65|1430|1408.02|1365|1348.91|1415.59|1518.9|1607|1670.6801|1575.0001|1596.6801|1699.53|1661.2|1785|1891.09|1842.8101|1841|1929.36||1880|1910.67|1865.55|1868.7|1869.21|1895.735|1870.3199|1863.6|1855|1812.63|1744.145|1750.61|1707.86|1781.34|1868|1903.275|1910|1930.75|1861||1805.46|1819.95|1771.33|1783.5|1675|1612.8291|1575|1566.03|1647.9|1613.88||1660.9|1662|1642.5699|1630||1665.8969|1667.01|1704.39|1670|1676.375|1661.62|1640|1644.79|1611.79|1572.03|1512.6|1519.66|1576.5601|1554.98|1529|1536|1485.99|1516.55|1475.85|1463.27||1445|1403|1417.1899|1365.58|1315.61|1294.24|1287.23|1278.38|1285.46|1295|1268.5601|1219.49|1330|1395.6801|1376|1280|1196.63|1192.14|1195.01|1269.62|1242.15|1268.92|1257.14|1282.74|1271.0601|1286.77|1295.01|1266.78|1258.05|1206|1218.3199|1205|1202|1162.8|1150.72|1094.86|1085.01|1082|1063.7|1097|1078.49|1069.4399|1072|1018.41|987.56|1011.42|1014.72|966.74|970.85|960|1001.09|1015.45|1030.11|1015.49|1030.38|1030.1|1014.78||1000|1068.79|1174|1195.63|1129.98|1172.8608|1199.04|1210.25|1209.53|1200.01|1200|1196.77|1198|1184|1165.01|1145|1125|1101.2159|1099.54|1090|1162.3149|1201.14|1186.0601|1152|1134.47|1085.15|1076.42|1053.75|1039.5601|996.68|952.22|977.21|1006|1013.3889|975|941.44|946|956.805|950.405|980|1001.61|993.62|1001.44|986.9|991.13||982.6|968.83|971.98|950.36|952.62|949.62|942|976.38|957.93|922.5|922.09|928.66|923.25|877.02|869.23|845.86|865|848.69|840.43|839.5191|838.83|851|840|842.27|830.945|811.21|783.01|828.32||804.85|802.11|817.68|799.59|786.52|765.32|746.8|753.1232|761.25|776.59|761.4102|738.675|729.09|610.83|592.72|570.01|579.01|591.04|589|575|553.61|582.13|570.085|562|591|582.805|590.01|540.9|551.62|517.01||527.08|527.08|507.5881|470.09|443.01|443|435.04
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|278.28|275.41|274.8|268.5|264.02|267.82|262.87|259.81|255.05|255.61|253.5|255.1|258.65|257.9|256.47|254.04|258.39|254.96|257.53|260.15|266.03|269.58|270.05||268.34|268.49|267.72|265.75|265|265.67|264|263.84|263.27|254.91|254.85|264.7|268.12|277.81|271.51|272|267.49|263.6|252.72||247.16|244.61|249.2|250.3|255.9|263.18|264.78|260.01|268.21|265.2||269.81|271.71|276.28|265.66||266.2|266.23|264.63|267.79|271.14|273.61|272.51|267.47|271.56|270.25|271.86|271.75|281.55|278.2|279.3|281.07|280.82|278.96|271.01|274.82||272.65|267.87|264.53|269.41|269.19|271.84|273.29|274.63|273.1|274.43|272.48|264|278.53|288.06|288.95|278.62|260.88|257.34|259.1|273.78|267.26|276.31|274.26|276.82|275.04|276.37|262.88|259.88|265.3|263.67|271.5|273.39|267.87|262.17|259.15|254.82|258.24|260.84|259.18|264.8|260.1|256.9|254.82|246.61|245.62|248.15|248.22|244.13|250.05|250.19|261.79|269.3|265.7|262.64|267.03|271.35|269.42||271.14|283.63|293.05|292.71|291.55|290.98|292.02|284|270.26|268.77|266.42|261.46|261.35|259.26|259.4|258.68|259.57|258.11|255.13|259.69|263.43|248.66|247.77|247.43|250.33|249|229|230.31|229.83|230.83|226.9|231.75|238.12|240.08|235.63|237.86|236.33|238.05|232.03|238.42|239.32|239.24|236.59|238.82|232.27||232.61|227.56|218.47|207.11|215.4|232.74|232.68|239.86|236.91|235.55|232.15|231.73|233|224.8|224.5|223.55|235.28|230.41|227.41|225.31|224.61|228.53|226.56|223.5|222.88|224|221.13|231.67||228.74|231.2|223.19|212.83|210.94|204.12|200.69|202.11|210|210.37|210.85|209.04|206.66|206.5|198.76|199.05|201.57|190|182.56|187.41|180.82|183.15|178.14|168.34|176.77|176.66|172.51|172.82|176.62|169.45||171.57|167.74|166.01|158.51|150.83|155.92|158.03
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|72.63|73.34|74.3|73.025|71.865|72.5|70.635|70.535|68.25|67.7622|69.35|73.815|75.94|76.82|73.215|73.365|75.9175|73.6|77.26|79.05|77.46|80.495|79.9179||77.9|75.82|74.72|75.335|73.17|70.125|69.315|69.81|70.95|68.81|67.195|67.51|66.27|72.27|73.415|74.915|75.28|76|74.825||74.185|75.6925|74.385|72.72|72.335|73.18|72.315|70.1|68.645|68.2101||67.815|67.8|66.9805|67.96||67.65|67.935|68.055|67.24|68.345|69.645|69.005|70.055|70.34|68.7819|69.2875|69.11|71.585|71.3|69.1625|68.565|67.69|66.935|65.6625|66.15||65.6|65.51|64.78|64.6786|61.4433|62.37|62.985|63.1525|62.3525|61.465|61.505|60.625|63.145|60.025|57.0025|54.27|53.105|51.995|51.8625|51.1725|51.2|53.83|54.03|55.86|54.775|54.92|55.61|55.5|55.365|54.43|55.23|55.54|56.81|56.61|54.6475|53.865|53.13|52.37|51.88|52.505|51.215|51.005|50.255|47.765|48.155|48.65|48.995|48.08|49.905|49.915|51.645|51.285|50.795|49.785|49.965|50.42|51.395||52.33|54.11|55.75|54.605|54.575|53.73|53.205|53.5628|53.605|52.67|51.7465|52.09|53.505|51.765|50.22|49.965|50.05|50.52|50.24|49.22|48.8325|48.755|48.93|52.095|51.135|50.21|49.875|50.3425|50.035|50.625|49.6655|50.415|52.185|53.19|52.4925|52.615|52.51|53.355|51.655|52.23|52.61|50.8|51.265|52.4|53.005||51.97|51.555|51.12|49.705|49.75|49.5|50.275|51.995|51.02|51.685|51.595|51.925|51|48.255|48.43|48.5825|51.83|52.645|53.23|54.58|52.87|51.4|47.965|47.025|47.5625|47.505|47.535|45.5||43.2174|43.7355|44.51|44.045|42.78|41.065|40.5475|41.28|42.995|43.565|41.75|42.28|41.6725|41.485|40.06|40.68|43.54|44.775|43.155|41.3|39.4|39.25|38.38|37.29|38.78|39.09|38.3304|38.6608|40.3|38.255||38.93|37.195|36.245|33.625|31.51|30.81|31
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|89.4099|90.1|90.11|86.14|86.43|86.85|85.31|86.3|84.87|83.295|81.85|88.39|90.9|92.57|88.23|87.58|87.73|82.44|85.915|88.81|85.96|84.9038|87.05||85.46|84|81.3|82.4|81.64|80.72|78.96|78.97|79.9237|78.48|76.95|76.7221|74.33|79.01|78.89|82.225|82.51|83.23|80.96||79.53|79.55|78.55|77.82|76.4231|77.07|78.05|76.1|76.03|73.75||72.3654|70.37|69.14|70.47||69.76|69.89|69.76|69.65|71.06|71.7636|72.625|72.33|71.03|69.4|69.67|70.78|71.98|71.48|70.54|69.55|66.76|65.14|63.58|63.51||62.61|62.89|62.3|61.35|59.65|60.625|60.3|59.61|56.75|55.89|55.85|54.36|55.87|54.33|52.78|50.93|50.01|49.44|49.3|49.38|49.57|51.535|51.4|52.38|53.08|53.18|52.75|51.3|51.58|50.32|51.35|51.64|50.08|49.31|48.22|48.32|47.215|46.98|46.5|47.05|46.83|49.59|48.13|47.78|49.09|49.64|48.78|47.89|49.97|48.81|48.96|48.7|48.3|44.96|44.69|44.45|44.53||44.89|45.85|46.28|45.055|45.14|44.405|43.67|44.685|44.6|42.8917|42.4|42.25|43.85|44.05|44.74|45.2975|45.93|47.66|47.6317|48.265|48.05|48.32|50.63|50.29|50.02|49.26|49.11|49.78|50.04|50.49|49.65|51.57|51.02|51.23|49.535|49.28|49.23|49.41|47.96|49.38|49.4|48.75|48.99|49.01|50.48||49.48|49.61|50.99|47.6|48.16|47.28|48.02|49.58|50.25|50.79|50.02|50.54|49.96|47.1|47.36|48.2|51.58|52.45|52.24|52.59|48.62|47.45|45.58|46.33|46.212|46.09|43.9|45.47||44.24|44.77|46.11|45.03|44.95|43.51|42.52|42.95|45.64|47.44|47.29|46.34|45.92|45.11|43.61|44.52|47.37|46.33|45.28|44.58|42.98|43.42|42.745|41.185|43.3|44.85|44.66|45.635|46.6242|44.39||45.35|46.8|46.04|43.34|40.55|39.52|39.33
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|230.33|233.23|235.94|231.81|233.23|234.31|232.04|231.67|227.13|226.46|224.26|227.26|233.45|233.15|229.54|227.88|229|228.73|232.4|240.18|240.86|240.94|242.92||242.73|242.15|240.89|241.38|240.81|240.42|240.37|239.26|238.69|232.43|231.35|235.09|230.14|230.08|224.22|225.8|222.42|217.2908|212.63||212.03|212.74|213.9266|213.3202|216.73|217.0261|213.71|211.94|215.7|214.81||219.68|221.47|223.58|223.02||221.2|220.8|221.85|217.2801|216.02|217.92|214.72|212.24|212.88|209.11|210.36|211.214|212.89|212.99|213.18|213.65|212.8|213.35|210.835|214.04||212.46|208.86|208.16|210|209.93|210.93|214.08|214.52|214.16|214.46|212.2|209.72|217.88|218.03|221.15|212.4185|203.12|200.12|199.62|203.37|202.1|210.329|208.1|213.16|211.7|213.12|213.0901|213.72|219.32|216.01|219.13|220.43|216.81|211.23|208.32|206.72|204.82|206.98|205.54|211.32|206.54|206.81|208.06|202.54|199.2|200.03|202.075|196.38|196.25|199.96|204.64|206.93|204.03|201.24|204.11|206.7|202.2||205.19|214.9602|227.35|224.43|224.31|226.58|219.4|217.36|213.1|212.43|212.85|208.91|209.25|209.21|208.915|207.51|208.15|204.75|203.14|206.35|210.93|211.55|211.57|210.31|210.44|199.01|199.57|202.01|201.74|200.86|197.51|202.15|208.39|208.03|203.01|201.39|202.31|205.03|202.03|206.5|211.08|211.47|208.69|207.99|208.09||205|201.77|197.74|193.55|194.88|195.4675|196.56|201.425|195.2301|194.37|194|193.69|191.46|184.01|185.18|186.07|191.01|187.2605|184.44|182.01|182.3|183.58|181.35|181.46|180.41|180.42|176.61|181.14||182.54|183.31|183.96|183.57|184.06|177.02|175.7|176.61|182.3|182.85|183.36|182.58|181.6306|179.9|173.8|174.01|176.23|171.88|169.39|173.3|170.71|170.91|170.82|166.1102|174.99|175.87|172.9|169.24|168|162.3||163.33|163.5|163.26|157.58|152.19|150.36|150.82
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|140.86|143.2501|145.84|135.01|133.2|131.48|128.7932|125.6|122.48|121.12|126.69|131|146.44|145.2501|150.88|145.86|143.47|136|158.58|170.53|168|171.62|173.5088||177.58|176.2|176.37|177.27|176.81|170.26|164.25|156.4|147.1|154.3|166.2001|153.62|149|145|137.25|128.9|125.25|122.25|120.5||126.58|122.8|120.74|117.12|112.62|111.49|112.13|110.28|107.2|103.26||102.66|108.8|106.88|111.05||122.7201|115|123|137.79|135.06|137.3|134.31|142.46|152.5606|155.89|148.0101|147.2|164.3|152.97|148.51|143.0101|128.1|130.33|141.05|114.86||98.65|93.54|98.62|94.82|89.5114|88.6103|91.6|93.3|85.22|83.83|76.13|73.52|75.42|70.87|70.16|68.9188|66.59|66.55|66.85|66.23|65.4899|68.81|68.7|68.8|68.4|68.06|70.65|70.5|73.665|73.7101|76.3252|75.52|72.92|72.39|72.01|70.959|70.31|69.05|67.25|68.16|70.16|69.5851|69.1|65.67|63.64|65.77|66.67|65.46|66.1|64.6|66.73|64.2293|60.115|57.45|56.87|54.51|54.21||59.01|64.3|61.3805|62.5|62.54|67.15|67.01|66.03|63.55|62.88|65.6|66.64|66.68|65.3|68.45|67.86|67.11|68.31|67.16|71.42|73.01|73.12|73.71|75.53|73.05|73.6038|76.84|76.5502|79.54|76.21|66.54|72.66|79.13|79.13|78.05|82.61|79.79|78.07|70.65|63.98|62.33|58.88|59.48|57.44|57.15||55.8097|59.12|61.97|59.41|59.14|58.61|63.21|62.75|62.16|64.01|62.64|62.59|62.68|63.424|60.29|58.82|58.7|57.73|56.73|56.63|58.65|57.26|55.45|60.55|56.56|53.35|46.8|57.1||67.14|65.31|67.41|70.32|75.82|63.05|61.48|60.32|62.02|59.1401|52.15|51.06|47.5201|47.23|48|46.29|45.82|45.01|47.17|47.3|47.1416|46.89|49.06|43.11|44.51|43.38|36.62|33.72|33.15|31.71||31.32|31.7501|30.9801|33.33|32.72|29.84|29.44
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|57.535|57.55|57.28|56.49|56.29|55.78|55.31|55.36|55.1|54.12|53.04|52.91|53.19|53.5|53.15|53.92|54.17|54.5|53.88|54.225|54.66|54.64|54.7||54.975|55.05|54.98|55.44|55.77|55.94|55.2|55.2|55.19|55.08|54.96|56.41|56.29|56.61|55.785|55.92|55.95|56.62|57.03||56.69|56.99|57.015|56.76|57.06|57.33|57.35|57.66|57.32|57.34||57.61|57.91|58.31|57.94||57.32|57.33|56.99|57.05|57.84|57.14|57.09|57.175|57.26|56.6847|57.08|57.42|58.03|58.13|58.625|58.23|57.83|57.49|56.89|57.31||57.475|57.36|56.88|56.97|56.96|57.75|58.19|57.98|57.34|57|57.04|55.13|55.89|55.62|55.42|54.67|54|53.6|52.56|52.51|53.08|54.95|54.79|56.47|56.24|56.64|56.8|57.03|57.87|57.63|58.12|58.53|57.62|56.675|56.23|55.67|55.93|56.7|56.565|57.16|56.42|56.3|56.51|54.97|54.48|54.725|55.54|55.24|56.13|56.66|57.895|57.92|57.65|56.91|56.88|56.53|56.12||57.08|57.42|58.16|57.592|58.03|57.51|58.06|57.55|57.63|57.39|57.03|56.43|56.66|56.425|55.855|55.87|55.86|55.03|55.06|55.22|55.28|54.4|55.095|54.97|55.36|54.565|55.7|55.92|55.46|54.62|54.54|54.57|53.82|53.55|53.255|53.14|52.511|52.36|51.37|51.51|50.31|50|50.91|51.29|51.2||51.17|50.885|50.54|50|49.92|50.08|50.3|51.825|51.92|52.3993|52.37|52.4|51.67|50.02|50.25|50.49|52.69|52.67|52.165|51.3|51.24|51.96|51.62|51.825|50.9|50.26|49.41|49.38||48.975|49.11|49.65|49.87|49.71|49.28|48.77|49.22|50.4|50.59|50.47|49.94|50.085|49.94|49.73|50.44|49.74|49.98|50.86|50.98|50.95|51.17|51.24|51|52.865|52.78|53.3|53.4|52.625|51.38||51.7|51.16|51.4|51.52|49.83|48.05|48
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|43.17|43.645|44.62|43.95|43.83|44.395|44.3475|42.98|42.51|41.48|42.03|42.245|43.4|43.2|43.11|42.58|43.25|43.22|44.4|44.69|45.5|45.73|45.78||44.73|44.87|44.68|44.86|45.02|45.43|45.1|44.62|44.3|43.22|43.38|43.31|42.68|44.14|44.05|44.04|44.31|44.64|45.01||44.86|45.27|45.91|46.3|46.27|46.48|45.13|45.05|44.73|44.4||45.53|45.53|45.26|45.1||44.49|44.1|43.99|43.66|44.54|44.76|44.28|44.09|44.05|43.51|43.76|43.73|43.41|43.33|43.06|42.78|42.91|42.49|41.64|41.95||41.92|41.76|41.63|41.72|41.42|42.06|41.99|41.61|41.44|41.2|40.76|40.26|40.45|41.32|41.32|40.2|39.02|38.46|37.73|38.27|38.62|39.66|39.03|40.02|39.67|39.7|39.96|39.81|40.35|40.54|41.09|41.41|40.78|39.69|39.3|38.81|38.67|39.01|39.36|40.12|39.82|39.8|39.72|38.54|38.44|38.72|38.95|38.53|39.05|39.83|40.94|41.21|41.05|40.21|40.53|40.27|39.83||40.48|40.98|42.47|41.73|41.62|41.53|41.4|41.51|41.59|41.27|40.91|40.95|41.17|41.3|41.64|41.44|41.4|40.62|40.08|40.79|41.21|41.31|40.66|38.6|38.58|38.41|38.01|37.91|37.97|37.63|37.3|37.4|37.67|37.17|36.8|36.21|35.8|35.5|34.77|35.12|35.05|35.26|35.61|35.33|34.98||34.55|34.42|34.29|33.97|33.84|33.69|33.94|34.99|34.72|34.72|34.6|34.66|34.23|33.31|33.9|33.77|35.01|34.79|35.09|35.24|35.15|36.03|35.74|36.02|34.92|34.86|34.5|34.37||33.89|34.04|33.86|33.25|33.11|32.17|31.95|32.29|33.03|32.38|31.69|30.82|30.25|29.61|29.36|29.59|30.57|29.98|29.64|29.82|29.55|29.73|29.57|29.4|30.45|30.95|30.61|30.84|30.05|29.35||29.91|28.96|29.11|27.73|26.84|26.2|26.36
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|104.62|104.925|107.43|105.38|105.07|108.32|105.21|104.2|101.75|105.2|104.96|106.69|109.78|108.19|104.26|107.22|112.15|112.45|117.41|122.72|118.85|123.62|125.36||130.57|131.89|127.48|129.9|123.52|121.75|120.83|121.46|120.12|116.2|113.47|115.1|118.325|120.12|123.5|113.79|113.25|111.07|107.54||104.13|104.64|105.51|106.06|109.04|110.83|104.7|99.9635|96.81|95.3||94.93|94.22|92.32|90.18||90.95|90.72|91.49|92.555|91.9|89.81|86.61|84.8|85.65|87.24|86.22|88.59|90.26|88.82|87.08|87.52|87.14|89.4276|90.125|92.16||92.61|96.58|93.43|91.02|87|84.88|85.88|86.18|87.27|86.86|88.16|85.4|87.8|89.7701|89.88|88.82|82.93|82.9415|85.91|87.01|85.96|86.17|85.17|84.98|87.14|87.7001|87.1|87.13|87.91|86.38|89.4|90.01|90.85|89.03|85.04|86.1|89.22|89.16|88.12|90.964|88.825|89.93|91.48|92.876|92.602|94.074|94.916|92.732|92.36|91.996|94.204|93.998|92.152|90.324|91.398|93.117|91.298||93.368|95.172|98.463|96.204|97.116|100.646|101.35|101.882|99.426|97.739|95.12|94.617|94.054|95.424|92.55|91.672|90.336|91.216|90.4|90.664|92.26|95.656|95.4805|93.434|92.786|90.08|89.606|89.872|88.82|89.666|86.804|90.4342|92.424|93.81|91.4|90.25|89.32|94.19|91.77|94.89|94.77|95.6|89.74|87.52|87.23||85.89|85|85.35|85.27|86.63|85.7|84.71|84.64|82.01|81.65|81.38|81.23|81.94|80.36|80.77|80.68|80.9|80.65|80.82|82.04|80.25|82.41|78.4|74.29|72.2|73.12|75|76.25||73.08|77.58|76.37|76.17|74.74|73.64|71.77|72.71|71.64|71.05|70.77|68.58|68.04|67.49|65.4|64.88|67.98|69.51|70.16|70.47|67.99|67.92|69.03|67.41|69.08|68.57|70.02|67.64|68.08|65.11||64.2|64.44|65.21|64.45|64.81|64|62
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|503.85|514.3|523.21|508.03|506.59|510.71|504.25|503.8221|492.85|498.7901|507.68|517.81|546.02|542|538|535.75|539.065|518.28|530.79|538.8132|538.2265|543.03|552.73||550.85|554.22|553.463|543|543.7|545.4778|537.51|538.243|538.935|531.73|530.18|530.74|515.73|554.06|548.65|564.35|570.4|556.86|493.5427||495.1|499.58|493.01|485.6701|497.95|504.51|506.42|499.5|515.89|515.085||523.1502|523.69|515.4801|507.13||512.2104|514.2|520.5|521.15|526.02|526.44|517.69|513.56|501.18|494.85|492.91|491.29|505.55|497.77|493.64|496.04|493.5|491.9812|481.2678|481.845||478.919|475.89|475.84|481.57|480.47|477.7212|478.8525|477.3|477.8|480.4255|478.26|463.41|467.26|502.51|503.45|493.98|478.76|475|472.21|479.34|483.28|482.93|478.9|481.35|482|488.25|522.26|525.38|530.03|535.1|541|537.2|538.24|535|524.15|515.815|504.16|501.6997|502.7|503.6|489.2704|486.53|477.88|468.0258|467.82|469|479.26|466.32|458.6|463.27|483.31|481.63|471.3001|476.81|478.84|492.5743|495||485.98|521.32|537.369|532.45|517.58|522|521.2471|492.075|485.09|483.16|490|483.89|483.5|482.8|479.1|480.21|476.45|470.18|466.55|478.6269|486.68|498.7|501.2|498.65|490.23|484.5|477.5101|484.13|487.7601|482.31|467.54|472.0201|487.2|488.61|484.2001|484.14|504.3627|510.18|490.49|520.96|511.28|495.78|493.81|490.83|479.8||475.5258|454|447|432.14|442.24|454|454|464.5|454.21|445.6|442.8|439.22|425.18|415.4238|412.45|424.1601|430.55|420.31|406.5|404.25|410.03|418.05|419.46|415.98|411.85|411.5|397.86|413.14||427.18|430.25|444|450.465|443.35|437.51|432.82|427.27|431.36|435.56|433.6389|430.66|426.385|421.56|414.87|411.73|408|393.6|402.9101|420.84|415.88|419.26|413|425.6|430.56|414.695|431.61|412.25|394.8468|367.7003||363.03|368.31|369.34|361.71|357.51|360.06|361.02
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|127.1704|129.895|131.1675|127.6712|125.9|127.345|124.575|120.5925|115.665|116.7925|120.8375|127.9875|133.96|135.5325|133.61|132.1625|137.56|133.895|143.25|148.467|145.75|147.8|149.5||147.75|149.25|143.4138|142.225|137.2722|135.4575|133.3786|135.165|132.855|129.0275|129.1151|129.605|127.9375|133.875|132.3648|136.2725|132.53|130.5675|128.44||128.485|131.805|133.85|133.45|133.625|130.42|128.865|125.86|130.87|129.625||129.15|128.9675|128.4225|127.6318||129.3875|130.05|130.5388|129.675|130.705|131.785|132.125|131.8675|130.775|128.23|128.4937|128.6824|132.815|135|133.8869|133.29|132.3425|132.2825|129.7235|131.7054||130.2|128.85|130.155|130.65|131|131.85|133.0387|131.56|130.5925|133.16|129.4825|126.2825|136.1075|138.95|139.91|133.3687|126.0275|123.95|123|127.5|126.09|131.915|130.385|132.9125|132.3175|134.775|135.07|134.0675|137.925|137.6775|139.6|140.1862|139.125|136.6075|137.58|138.635|136.65|132.2276|130.51|134.6075|131.5025|129.3325|127.5|122.4575|120.14|120.7925|121.5555|119.045|119.8875|120.3475|125.1375|128.2775|126.3114|118.9575|121.67|122.3175|117.0425||117.0475|128.7875|139|134.365|130.3775|126.425|125.6643|126.7775|125.7375|125.075|121.9516|118.7875|120.98|120.8625|118.1719|114.405|113.5575|109.5825|107.9575|108.565|110.375|111.7875|111.6625|109.06|107.1525|104.33|102.9525|103.47|102.0925|102.1775|97.77|100.3125|102.9156|102.8675|101.5675|100.88|98.95|100.56|97.86|100.25|103.79|102.33|99.66|98.51|97.12||95.78|94.13|92.67|89|91.25|91.82|91.45|94.08|92.73|92.27|91.14|90.7|88.39|87.44|87.03|87.86|91.53|87.51|86.86|87.08|86.78|87|86.58|86.89|84.85|83.79|79.97|86.72||87.13|87.38|88.89|87.63|86.81|78.74|76.88|75.95|77.93|77.79|76.6|75.33|73.85|72.82|70.22|70.21|72.93|73.44|72.78|73.5|70.15|70.75|68.85|66.78|71.32|71.73|71.64|68.84|68.47|64.25||65.11|65.15|64.33|63.23|59.6|60.58|60.32
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|197.69|199|200.64|194.21|181.79|185.03|180.23|175|170.15|166.04|164.19|175.53|182.06|183.32|177.1248|178.05|176.93|175.33|184.97|188.49|183.05|187.91|193.685||190.856|188.4|183.39|184.47|184|181.06|175.15|173.11|170.7|166.0951|159.805|162.38|156.02|168.66|171.03|171.915|171.73|173.71|174.54||168.451|178.62|176.18|173.23|171.93|171.5|171.93|164.61|161.12|158.615||158.61|156.71|154.75|157.91||156.515|156.81|155.76|152.93|154.68|156.36|156.61|156.05|155.52|154.57|156.5|155.885|163.81|164.3|159.09|158.75|157.47|158.65|156.85|158.17||156.655|154.74|151.28|150.55|147.07|147.82|147.92|148.3|145.66|143.63|142.7|139.94|144.55|143.615|141.08|136.7|137|136.015|132.98|128.7858|126.8|131.65|132.71|134.3601|133.32|135.27|134.89|135.53|136.96|133.69|135.835|136.58|140.41|138.8|134.13|133.005|130.39|129|126.64|128|123.22|123.16|121.905|117.25|118.15|119.43|120.69|119.28|123.39|122.86|128.36|126.82|124.48|123.155|122.55|121.395|119.21||122.32|125.05|128.7|125.95|124.85|125.26|125.44|126.1137|124.92|122.16|119.8|120.61|123.12|122.89|123.73|122.18|122.52|121.86|121.15|119.69|119.4|119.05|117.25|119.29|117.8852|114.77|115.66|115.75|115|116.29|114.38|117.31|120.89|122.95|120.405|120.66|118.53|120.31|115.56|116.89|116.07|113.25|114.53|115.22|115.06||112.58|111.68|111.55|107|106.85|110.99|112.65|117.81|114.67|117|115.45|114.55|110.63|103.2|103.2|102.4|109.9|110.31|113.29|113.295|106.85|105.78|99.27|96.64|96.1|99.14|101.4|101.61||96.85|97.66|101.74|98.375|93.73|89.4|89.1|91.7|98.13|102.02|101.69|100.13|98.82|98.23|92.6|95.01|98.535|100.995|98.28|94.93|87.84|87.57|84.8|80.46|86.47|88.71|85.99|86.06|89.05|87.28||89.41|85.44|83.73|79.895|72.86|73.51|73.81
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|208.2|218.55|222.15|222|221.16|232.8212|221.74|215.7982|207|199.0801|218|238.5|257.47|262.085|255.26|255.33|259.4381|252|273.09|283.95|273.96|275.1879|281.33||283.2032|285.2507|278.6|279.33|280.0184|278.74|276.45|270.34|266.42|259|252.66|250.51|246.01|254.76|255.5|259.88|259.81|259.36|253.51||251.52|255.71|255.41|253.1376|245.2|247.34|243.255|238.8184|242.5|246.03||253.68|258.9|258.42|262.375||273.77|272.27|275|269.33|266.12|262|252.21|252.4074|248.29|243.6501|231|230.0701|244.9|240.01|238.59|239.3|227.3|235.14|236.525|235.17||230.75|226.3|224.09|232.61|222.52|220.135|223.2001|214.015|218.5|220.4458|216.16|203.42|209.53|226.4|226|217.01|202.56|200.62|207.39|217.02|216.5|219.735|216.4101|214.6906|215.785|220.29|230.695|240.37|243.23|235.01|240.5071|242.6|239|234.55|232.6833|229.01|226.355|219|211.8|213.62|210.04|211.77|209.55|208|199.68|206.87|202.67|195|193.03|185.0476|191.265|192.0024|192.9152|192.36|196.535|195.9238|193.51||191.91|207.21|221|217.0367|209.54|207.1701|218|215.5|203.375|202|206.12|204.51|202.31|201.38|195.28|197.87|200.17|194.01|193.71|196.03|203.61|213.295|218.05|216.14|217.5|214.44|209.7|207.39|203.445|204.23|199.102|204.83|208.94|209.46|204.0401|200.355|197.75|198.84|194|199.68|216.93|216.2258|209.57|204.97|203.9||204.8|196.59|193.1|192.75|197.34|190.89|192.76|194.27|196.2|196.0885|194.64|189.07|181.5|180.03|175.842|177.1|173.74|179.86|177.38|177.2264|184.6|193.22|195.76|193.2957|184|178.92|166.71|183.67||187.27|184.43|183.9|179|178.5|176.64|173.55|171.11|170.27|168.725|167.6|165.51|159.5|155.04|148.31|147.24|148.31|147.89|145.58|151.72|150.08|148.89|148.08|142.15|146.705|145.2|142|135.8|136|130.38||128|125.34|123.495|121.495|114.28|112.5|116.5
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|477.01|480.86|480.39|477.26|473.24|472.265|463.41|464.46|466.5|447.45|448.16|448.48|446.56|449.375|446.19|443.56|452.07|446.69|455|452.85|442.21|440.22|432.84||428.79|430|447.4|449.685|451.06|445.81|442.46|441.37|437.68|425.49|424.03|428.39|428|445.27|445.03|456.96|465.58|458.915|457.18||461.75|470.88|482.25|482.48|474.53|469.96|460.76|446.99|445.59|449.62||446.547|451.25|451.36|456.89||456.32|453.45|448.135|442.35|448.47|447.19|448.23|447.17|447.03|443.0001|437.22|438.62|437.565|445.56|446.34|440.7|440.5101|442.8775|435.26|442.25||438.93|446.165|439.69|445.8|447.11|446.76|449.46|457.34|457.05|452.18|456.92|450.52|454.65|442.09|448.18|449.77|444.98|434.96|431.26|435.44|439.67|449.8|449.81|454.76|456.87|465.57|464.19|462.02|463.345|459.5025|463.59|460.02|449.33|448.69|447.05|444.325|443.28|459.06|453.345|461.11|453.58|452.7|449.94|437.35|437.57|448.05|451.275|446.68|457.19|461|468.52|476.4|474.95|469.63|467.43|471.01|461.36||463.63|468.71|472.77|464.01|459.99|458.94|461.39|461.9|461.83|460.625|458.01|461.09|464.8519|465.915|463.98|461|459.08|456.27|452.525|459.7|462.69|463.32|466.59|467.0418|471.01|471.25|470.3|448.36|449.66|443.62|442.15|444.105|447.82|439.89|430.695|429|429.6|427.3|417.26|418.24|413|414.71|414.68|422.09|423.52||424.83|416.13|415.28|414.31|411.98|409.17|412.98|426.69|419.62|419.29|421.51|423.7|415.83|403|401.65|408.8|415.72|416.21|417.63|414.38|410.8|417.69|417.26|415.81|411.95|411.42|401.99|397.69||398.5|400.02|403.25|405.95|408.84|394.25|377.2678|385.13|393.76|394.36|393.51|384.76|388.4956|388.52|373.14|373.57|382.845|387.19|383.64|384.835|375.865|366.18|361.01|357.62|365.04|365.59|357|344.5|352.98|332.16||338.25|336.3|329.19|309.485|289.31|288.94|283.59
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|63.18|63.15|63.61|64.47|64.05|64.35|63.88|62.53|61.61|60.1|60.92|62.2|61.88|61.03|60.56|61.43|61.04|60.9|62.46|63.01|62.28|63.02|64.17||64.34|64.39|65.75|64.03|63.89|64.09|63.87|61.49|60.03|60.37|59.79|62.31|63.39|62.73|65.11|64.88|61.25|59.46|58.66||57.59|59.16|58.75|58.45|58.04|57.73|58.47|56.91|56.15|56.18||56.89|56.78|56.2|56.92||56.67|56.45|56.44|56.04|56.67|56.77|57.27|56.63|55.8|56|56.55|56.94|56.94|56.71|56.67|56.92|57.22|57.7|57.12|57.91||58.55|58.74|58.52|58.04|58.21|58.45|58.21|58.19|58.88|58.47|59.27|59.31|59.8|59.3|58.25|58.6|59.21|57.12|55.79|55.69|56.14|58.44|59.18|60.66|59.91|59.53|58.86|59.5|58.16|58.1|58.37|57.93|58.94|58.74|58.19|58.44|57.83|56.66|54.79|55.26|56|56.73|55.99|54.1|53.17|53.68|53.55|53.14|55.54|55.7|56.77|56.65|55.68|54.82|54.46|55.25|55.13||56.22|56.07|57.56|56.22|56.67|56.55|56.85|56.49|56.98|57.33|57.18|57.46|58.04|58.44|58.44|58.2|58.36|59.43|59.39|57.77|57.41|57.22|56.21|55.88|56.04|55.35|55.57|56.22|56.22|56.39|56.29|56.21|55.33|52.18|51.92|52.24|51.6|51.1|49.49|49.29|49.13|49.05|49.58|49.99|50.49||49.43|48.94|48.14|47.62|47.69|47.36|47.74|49.33|48.59|48.86|48.88|48.92|48.76|46.88|47.18|47.96|50.78|51.24|51.26|50.57|48.89|48.8|48.12|48.24|48.08|48.56|48.38|45.97||44.64|44.99|45.38|45.29|45.39|43.62|42.49|43.43|44.18|45.22|45.48|45.13|44.97|44.99|44.33|44.41|45.07|45.6|45.68|44.62|43.65|43.58|43.07|42.89|43.45|44.18|42.57|42.79|43.51|43.18||43.57|42.96|43.07|41.46|39.99|39.22|38.49
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|95.9057|96.755|97.34|95.18|94.28|94.95|94.25|93.64|90.17|89.28|88.685|90.35|91.65|91.21|90.32|91.01|89.41|89.48|89.12|89.8558|88.71|87.67|88.25||88.81|90.02|90.3975|90.78|90.53|91.35|89.935|89.12|88.9|86.8876|86.24|87.9|85.3|86.56|85.6|86.37|87.25|87.8|88.05||86.95|87.9|89.37|89.52|90.58|91.24|90.52|89.55|89.51|89.24||91.76|91.69|92.91|93.75||93.38|94.32|96.36|94.96|95.77|94.33|92.44|91.01|91.29|90.73|91.2|92.5501|92.72|93.14|92.98|92.35|92.28|93.01|91.7|92.75||92.592|91.62|90.89|90.59|90.9|91.82|91.52|91.9783|90.44|89.855|90.85|89.44|90.55|86.54|86.105|85.32|83.99|82.41|81.04|79.63|79.95|81.765|81.8|84.06|82.26|82|81.66|81.63|83.39|82.58|83.081|82.58|82.41|81.58|81.56|80.17|79.07|79.97|78|78.7|79.03|78.9|78.77|75.32|75.08|75.69|76.5403|75.61|77.91|78|79.14|77.86|75.6|74.495|75.03|74.16|74.1||75.1501|75.71|76.5|75.52|76.1621|76.13|75.965|75.06|75.453|73.92|73.13|73.6|74.01|74.03|74.05|73.9|73.87|73.83|73.76|73.06|72.37|71.97|72.56|72.34|71.47|70.38|71.71|72.13|72.38|71.86|71.56|72.89|73.24|72.96|72.51|72.47|72.17|72.4|70|71.52|72.22|72.04|74.01|73.87|77.58||76.13|75.49|73.45|72.03|71.58|71.08|71.13|74.06|72.96|73.72|74.92|75.79|75.48|71.7|72.21|72.53|76.69|77.71|79.27|76.5|73.36|73.31|71.66|71.82|70.73|71.28|69.16|68.39||66.74|66.79|66.04|65.59|65.31|60.87|60.16|61.37|63.89|65.71|66.9|67.5349|66.95|67.51|65.17|65.95|67.5|68.16|68.47|67.97|66.74|66.56|65.29|63.77|65.85|65.7|63.31|63.9428|64.38|63.49||65.74|63.9398|64.64|62.18|58.85|59.79|59.12
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|237.8|242.9|247.55|246.79|244.3026|246.53|241.27|236.04|225.65|223.09|232.27|253.25|268.91|265.72|253.1142|251.42|259.1001|252.56|273.29|285.46|285.03|290.56|298.18||289.32|281.6|278.401|276.51|274.6235|264.71|260.85|247.39|240.53|235.4|232.66|232.21|225|240.03|242.22|246.2|243.58|244.14|241||235.0341|241.54|236.54|233.83|234.09|236.0687|229.22|225.7021|229.8|227.5348||229.69|230.02|229.68|235.25||238.09|238.33|238.09|232.2013|232.28|232.4|224.61|217.12|215|210.4203|206.65|209.25|215.57|216.31|213.01|213.11|210.5|214.3401|207.09|208.62||206.23|198.86|193.92|190.96|189.57|189.54|190.63|183.54|186.85|188.43|186.4|178.6|184.44|198.55|199.37|184.1102|174.81|185.05|182.92|192.31|191.5|197.72|195.05|201.21|202.1403|206.02|200.31|199.1|202.22|198.128|200.5|200.11|196.6323|192.6|192.67|193.33|190.88|192.16|189.25|196.2205|193.311|191.11|188.09|180.13|179.6|181.1|182.185|174.08|171.63|173.79|180.67|184.18|184.38|180.93|187.84|187.3|184.7||182.85|194.95|204.6|205.145|202.2984|202.42|202.3|200.25|196.24|196.57|196.22|191.51|191.92|194|193.25|190.51|191.48|189.4|186.52|191.69|196.7|198.88|198.09|195.5206|195.22|191.69|189.1314|178.27|176.0102|172.39|169.08|172|175.76|174.39|172.68|169.54|166.5|169.03|164.39|170.75|177.13|179.16|178.52|176.32|174.47||176.72|172.56|169.5|165.66|168.6|168.29|164.38|170.44|165.92|164.01|164.31|161.71|158.3|152.63|151.89|152.93|157.72|155.67|153.21|150|153.7|155.12|154.71|153.05|148.93|145.19|140.02|146.31||147.36|148.06|148.03|145.32|146.02|141.66|141.54|139.72|140.91|142.18|142.11|139.28|126.12|124.85|120.31|119.43|120.62|118.645|115.9029|120.055|115.4|115|109.91|107.41|110.025|110.054|106.57|106.42|107.93|102.34||104.78|100.75|99.9|96.26|89.88|90.92|90.38
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|101.6698|102.26|106.2|107.35|109.25|114.01|110.88|106.29|100.42|94|97.1937|107.8|117.63|118.77|114.61|113.84|118.85|111.94|125.08|137.85|135.2|135.03|145.7185||144.88|144.03|143.454|145.1|143.33|142.7|148.01|145.59|145.0063|144.55|142.37|143.42|139.0211|147.49|156.7|155.94|153.14|152|144.9001||157.2369|163.96|156.5025|147.755|152.01|152.27|145.21|140.7381|144.47|143.09||150.62|148.33|146.37|151.67||161.3|154.2501|155.4012|137.77|135.6|133.43|128.51|119.78|117.75|114.59|108.18|110.1054|113.0612|113.12|111.9293|112.73|110.2|110.3|105.69|105.29||105.56|104.15|106.07|104.2|102.7801|100.26|99.63|95.86|99.5|106.45|99.83|92.03|94.12|122.49|117.82|112.96|110.13|110.9176|109.01|114.24|119.5601|118.31|116.0982|117.58|118.61|124.28|130.33|126.95|128.67|126.55|128.26|124.31|122.24|114.78|113.7|113.01|109.38|106.11|104.09|99.305|98.095|96.27|94.42|90.5|88|93.91|88.43|87.78|83.28|79.02|82.2|82.5|78.83|83.58|86.38|86.22|79.29||72.11|80.51|84.25|78|75.41|72.25|68.06|66.735|65.29|66.21|68.56|67.1|67.46|65.56|63.23|64.08|62.5|63.76|64.15|65.15|66.37|69.68|69.67|69.0124|69.1|65.6|62.72|64.6|63.93|61.76|59.68|60.9|63.02|61.95|59.58|58.23|60.68|60.91|60.1|61.07|63.8|63.56|61.2|59.7|59.3||58.91|56.9203|56.24|55.74|56.395|55.06|52.5|53.79|51.65|50.39|49.33|48.85|47.04|47.08|45.64|45.6|46.57|45.12|42.96|44.41|46.71|46.26|45.66|41.62|41.14|40.86|38.81|41.7||44.8|44.03|44.17|44|43.41|45.15|44.84|42.46|44.05|42.01|41.27|40.8|35.21|34.25|32.03|30.7|31.2|29.6402|29.8|31.73|30.01|29.33|30.42|29.51|30.97|32.1073|34.11|31.7|30.57|28.46||27.32|26.91|26.06|28.02|26.95|25.85|26.0867
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|131.41|133.38|132.75|131.97|132.64|133.1|130.54|132|131.99|129.19|128.32|128.98|130.38|130.34|128.57|129.8|131.2|131.3|130.76|132.285|133.91|133.8601|133.4||133.45|134.34|136.76|139.49|139.5|139.73|137.75|137.07|136.6|135.9001|136.015|137.76|137.55|139.75|137.58|138.23|138.74|139.92|141.44||140.53|141.07|141|139.445|141.69|141.66|141.145|141.59|142.9|141.94||146.64|147.01|146.84|145.54||144.14|144.074|143.475|143.47|145.495|145.18|143.9|143.89|144.05|143.41|144.42|144.275|144.2903|144.62|143.855|143.02|143.89|144.5|142.88|144.18||143.7|142.82|141.88|143|142.34|143.3|144.11|144.69|143.27|142.76|141.61|136.1935|138.17|137.33|137.47|137.66|136.28|133.78|131.71|132.2621|133.94|138.3|136.41|139.04|139.01|139.1|139.4072|139.25|141.13|140.62|141.625|141.91|139.78|137.895|136.76|135.76|135.15|136.98|136.2|137.4866|136.9|137.13|135.67|130.515|129.92|129.85|130.445|129.36|130.01|131.69|134.78|135.41|135.8|134.23|133.88|135.4|134.41||136.94|138.12|139.35|138.505|139|137.24|137.91|136.38|136.7|136.11|135.25|135.63|136.1|137.04|137.05|137.2|137.1|135.25|134.62|135.38|135.37|135.2735|135.77|136.02|136|135.2|136.48|137.04|137.09|134.85|135.39|135.49|133.69|133.79|132.18|133.55|133.07|133.26|134.35|134.47|131.2835|131.75|133.16|132.17|132.31||132.54|131.94|130.855|129.44|128.06|128.07|128.69|130.99|129.98|131.22|130.74|131.53|130.18|126.54|127.43|127.65|133.17|131.07|131.24|130.77|130.19|132.6|131.12|131.21|130.32|130.15|128.64|129.53||129.17|129.61|130.36|131.4|135.06|132.81|130.16|131.45|132.86|133.17|132.46|130.12|130.69|130.77|129.325|129.52|130.42|132.9|134.66|133.89|130.65|130.03|131.22|130.59|134.51|134.91|133.85|133.7|132.35|129.43||131.51|129.13|130.29|125.29|122.44|116.48|115.665
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|140.52|140.36|158.7|153.6185|156.31|154.69|147.63|144.6|136|148.84|153.97|167.11|175.12|177.96|166.22|169.31|174.72|172.5931|187.29|195.01|192.03|200.01|202.41||196.03|198.57|193.06|188.34|187.52|191.71|194.18|183.5|177|169.45|165.15|164.64|165.88|172.58|179.5|168.5|167.5|170.11|166.55||157.8|164.3852|160.18|168|162.21|174.37|176.5|176.03|171.13|166.18||173.7201|163.3|147.49|143.1||137|136.75|138.81|145.02|147.83|146.5|141|138.575|140.42|141.46|146|145.77|149.14|146.1|143.53|142.51|129.19|134.345|132|140.39||133.12|141.62|140.58|140.78|132.96|128.8|129.46|140.72|140.64|127.01|100.51|96.54|105.69|110.55|110.45|101.7|93.01|88.69|89.23|91.2|87.67|87.5|85.56|85.6|86.58|89.41|85.04|83.25|83.35|79.81|82.18|82.325|80.7|73.66|73.01|73.91|71.31|69.89|71.28|73.11|72.85|72.44|73.21|73.41|72.15|76.12|78.6|76.63|77.6|78.8|80.88|81.075|83.8|82.62|83.14|82.38|79.58||80.57|84.875|87.15|89.285|87.8|87.72|86.4|84.88|82.54|82.4|83.36|94.5|91.4525|89.64|85.71|84.01|88.14|86.6234|86.8|86.3273|87.32|91.3|94.63|92.7|91.725|86.13|83.63|83.87|82.83|77.53|76|78.4|79.52|82.31|80.77|82.02|81.13|84.45|80.19|88.03|86.27|88.42|89.38|83.3|86.1||86.605|83|84.99|83.6|82.5|83.62|82.05|82.92|80.68|84.41|81.69|78.5|77.45|72.64|71.02|70.9|70.5|67.48|67.08|67.56|65.37|67.1|66.32|64.83|61.095|59.62|59.9|63.31||60.13|57.05|59.8|62.77|62.18|60.61|57.38|58.02|55.7214|53.84|50.72|48.9|49.02|47.75|45.08|44.8|46.75|47.77|47.8301|50.605|49.18|48.95|51.7|48.37|45.07|42.77|44.2|42.34|42.343|40.8||40.18|38.93|38.56|37.41|36.22|33.9|35.42
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|129.66|129.68|132.293|129.12|127.62|130.01|127.64|126.33|122.99|125.4|126.58|131.54|136.77|136.46|134.7|135.02|135.0924|134.44|139.08|143.49|142.96|143.4204|146.06||144.865|143.53|144.37|145.9|145.3|144.62|145.2|161.8|161.3|156.49|154.75|153.11|152.69|160.91|161.73|161.52|163.34|164.44|158.45||156.88|158.5|153.65|153.96|154.92|154.54|152.26|149.47|148.5|147.1388||150.1|148.9227|147.03|147.44||147.2|146.87|144.72|144.41|146.1238|148.38|146.71|147.1|143.33|141.8901|152.73|155.55|155.874|156.71|150|149.64|149.62|147.7943|144.05|143.7||144.04|141.11|141.8801|145.94|145.46|146.91|147.1836|144.55|143.23|143.07|144|138.53|142.44|143.96|141.83|126.07|124.69|122.41|121.6|121.89|121.05|125.19|124.4|127.1|126.86|126.37|127.51|127.7|127.735|126.65|128.93|125.4|124.9523|122.79|121.84|120.65|119.1|116.73|115.43|117.7|116.9238|117.2|114.92|111.8|109.24|110.07|110.415|108.3|109.8|111|114.54|114.79|112.65|112.4|111.57|112.3|109.62||112.38|115.6|121.81|119.51|118.12|116.17|115.35|115.17|114.44|113.27|109.95|109.67|110.75|111.52|110.63|112.57|112.77|109.65|104.74|105.7226|106|109.93|110.08|108.66|107.0341|104.51|100.7|91.74|90.58|89.26|87.51|89.24|91.68|91.83|91.3|91|90.69|91.02|89.2|91.25|91.56|91.45|92.36|91.91|92.11||90.8|89.58|89.02|86.68|87.54|87.36|87.43|89.23|87.65|87.54|89.04|89.31|87.88|83.14|83.53|83.95|90.04|89.13|88.36|87.82|84.01|83.63|79.99|79.27|77.9|77.77|76.2|77.79||77.3|77.89|80.08|78.05|77.27|74.42|76.47|76.78|78.4|79.54|79.36|78.2601|78.52|76.56|74.09|74.68|77.28|76.83|75.16|75.49|73.66|73.76|72.75|71.75|74.1|75.48|75.38|74.03|74.975|71.44||70|72.42|70.86|67.65|64.55|65.31|65
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|474.31|483.15|479.61|472.26|463.65|466.73|465.21|469.32|456.49|449.3|441|446.38|454.35|453.83|445.57|448.33|457.17|448|459.9|470.27|475.83|476.56|478.44||482.85|486.04|488.12|487.55|492.46|495.22|490.02|490.84|498.02|503.1|496.1|505.11|512.94|542.14|538.77|534.1|527.91|529.31|522.06||511.11|511.33|509.14|502|489.35|487.93|467.18|467|475.41|473.58||470.78|477.68|482.42|482.21||486.03|488.52|488.5|485.06|496.81|486.5|485.15|486.82|483.55|471.58|477.87|484|486.3|492.79|490.06|497.12|503.81|513.69|507.6|509.2||507.18|505.8|516.8|509.34|514.42|518.19|536.05|556|556.8|554.84|560|546.93|540.31|572.72|578.95|575.95|550|539.17|533.23|555.54|563.87|579.04|574.66|575.12|566.04|567.02|573.14|579|585.67|580.74|596.75|600.18|590.85|593.5|598.1|581.65|579.02|591.15|554.04|552.27|554|567.92|559.06|551|554.7|562.49|552.36|542.15|544.96|557.19|568|567.59|550.65|540|548.24|564.96|560.78||564.5|575.1|591.3|589.3|601.35|598.9|610.23|604.49|594.74|590.71|603.22|608.44|625|613.27|614.21|610.09|607.27|599.9|592.45|596.58|614.55|613.6|623.9|636.1|632.73|620.06|625.72|625.88|629.07|613.29|596.01|628.34|634.36|635.64|646.5|632.21|621.99|626.5|612.2|614.11|617.95|629|632.42|628.23|623.5||608.76|601.02|611.16|605.77|601.56|602.51|599|623.01|618.19|598.71|590.3|594.86|575.89|582.32|583.14|592.32|603|601.89|579.6|578.43|592.79|589.6|591.67|597.62|571.52|546.13|522.02|534.25||558.12|556.68|561.38|557.6|558.88|563.08|565.6|558.51|556.45|564.1|553.52|555.96|541.56|561.27|527.62|514.55|507.69|513.81|522.42|539.15|556.47|557.49|540.95|536.8|560.39|539.14|517.62|510.5|517|504.12||500.87|488|492.01|488.89|485.04|483.11|476.45
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|122.22|122.26|121.64|122.28|120.25|120.695|121.38|121.17|113.42|109.56|108.505|110.84|116.37|117.81|115.925|118.61|119.05|119.15|118.02|118.665|117.68|118.17|118.03||118.535|120.51|119.69|119.636|117.855|117.82|117.59|116|113.08|111.28|110.38|109.35|107.22|111.22|111.1|112.45|114.37|113.85|113.34||114.19|116.015|118.55|119.8|120.4|121.2|121.04|115.9|115.98|116.477||121.71|121.36|121.26|118.59||116.84|117.22|115.52|113.98|116.23|113.38|112.595|110.249|110.49|110.46|112.18|112.45|111.63|113.06|113.21|110.94|109.83|108|106.65|108.69||109.3|109.39|106.37|108.795|108.79|110.45|107.18|106.48|105.24|102.55|103.29|106.26|104.23|92.58|92.52|91.17|88.945|86.43|84.68|84.72|85.19|90.88|90.38|92.585|91.76|90.8|90.81|90.5|95|94.88|96.12|97.51|98.07|97.62|96.2|95.54|94.215|95.905|92.23|93.95|91.12|90.2|88.82|85.37|85.12|87.5|89.39|87.6282|91.2|92.22|94.18|92.79|90.9596|89.1264|90.38|92.55|91.69||92.72|92.98|92.09|89.53|91.03|90.875|90.25|89.73|89.7|86.71|86.37|87.23|88.57|93.28|95.12|92.63|93.02|92.354|92.38|89.8101|86.37|86.86|88.23|87.195|87.4|87.925|87.06|86|84.99|84.12|85.95|86.88|86|84.46|83.51|84.13|82.49|81.98|79.67|84.48|84.489|83.25|84.87|86.17|89.54||88.31|85.22|83.81|81.605|83.59|82.53|86.5|91.35|90.27|91.65|91.99|96.61|95.27|87.9|89.79|93.21|98.72|100.74|101.42|101.3|98.54|98.86|96|96.52|95.48|94.87|93.8|94.23||91.87|94.24|90.01|87.98|88.86|82.34|79.9|82.63|86.12|88.855|90.46|89.76|88.39|88.08|85.7|87.37|91.05|95.125|92.16|86.495|82.61|82.32|81.94|81.63|86.46|88.72|86.37|86.2|88.34|85.1||87.8918|84.7002|84.47|78.15|74.17|75.63|79.8889
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|144.86|143.65|146.62|148.02|146.7|149.55|148.51|149.17|147.19|141.5|144.02|146.9|151.29|150.58|148.16|148.36|152.94|153.66|153.82|155.82|156.24|155.93|157.4||158.5968|168.425|169.01|174.09|175.76|163.76|162.39|162.56|163.74|159.13|160.2|161.5|162.4|171.25|178.1|181.83|184.15|188.07|186.37||177.15|174.01|176.12|178.3|177.31|174.8101|166.91|165.69|167.4|166.91||173.31|178.55|184.14|185.32||189.96|188.7888|195.48|194.8719|198.45|193.1|196.03|193.16|191.75|185.01|180.77|179.38|177.3584|177.88|178.46|175.58|174.045|171.48|167.51|166.03||165.18|164.4|166.88|172.54|171.44|171.6|172.57|173.04|170.13|166.79|167.79|165.18|168.01|171.72|176|174.005|166.04|163.56|164.631|189.02|191.76|195.82|193.97|196.23|196.58|197.39|197.85|194.48|200.51|203.01|206.975|206.55|202.03|198|197.26|200.63|199.17|194.195|191.57|196.78|191.32|187|185.42|178.87|174.48|178.35|177.3001|177.37|172.12|172.51|175.005|170.895|160.17|146.97|144.84|146.02|144.9||143.61|148.14|152.48|152.78|152.48|151.55|152.97|152.56|153.11|153.76|155.7|156.22|156.25|156.58|157.75|156.855|157.91|153.69|153.05|154.27|158.74|159.25|162.13|162.8449|164.39|157.66|167.22|168.25|170.69|168.07|166.73|172.54|174.75|176.85|183.05|177.86|172.03|171.4815|165.27|168.04|173.86|176.79|172.22|169.2|169.615||166.02|164.46|164.09|163.23|164.12|163.7395|164.56|170.36|167|160.4135|157.69|157.3255|152.545|149.14|147.2047|148.43|151.975|148.63|144.3|145.625|148.91|154.02|156.26|156.19|150.9|150.94|143.9481|151.59||153.93|152.19|154.525|157|156.95|158.27|156.04|156.31|158.6822|154.23|152.85|163.05|163.0801|160.5|145.01|140.05|136.7027|137.81|142.575|146|139.55|138.73|138.5|137.26|137.5|131.74|126.5521|121.95|118.28|117.91||117.99|118.51|120.655|118.43|115.94|109.4|110.4
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|5.8392|5.9355|6.0222|5.9355|5.8584|5.8295|5.7476|5.6657|5.6464|5.5501|5.5501|5.6561|5.7428|5.6272|5.5983|5.5983|5.6657|5.6513|5.7813|5.7621|5.7139|5.7043|5.7332||5.8006|5.7911|5.8006|5.7717|5.8102|5.8584|5.8488|5.9018|5.7621|5.9355|6.0126|6.1475|6.504|5.8295|5.7428|5.6561|5.6657|5.6368|5.5886||5.5405|5.6031|5.5453|5.6561|5.6754|5.6946|6.1427|6.003|5.897|5.897||6.0897|6.1475|6.08|6.0367||6.0222|6.0222|6.0126|5.9451|6.0415|6.0849|6.109|6.0704|6.08|6.1282|6.0897|6.1475|6.2728|6.0993|6.0993|6.1475|6.186|6.2438|6.1668|6.2631||6.109|6.3017|6.1957|6.1285|6.0319|6.08|6.0511|6.0704|5.9162|5.8151|5.791|5.7428|5.8295|5.791|5.6946|5.579|5.5983|5.526|5.4923|5.4585|5.4826|5.5501|5.5694|5.685|5.6079|5.5694|5.55|5.5115|5.5838|5.5308|5.5983|5.6272|5.6368|5.6272|5.5501|5.5405|5.3285|5.3188|5.2996|5.1839|5.0779|5.0009|5.0105|4.8274|4.7696|4.8274|4.8563|4.8178|4.943|5.0779|5.1743|5.1358|5.3092|5.2514|5.3285|5.367|5.3863||5.4537|5.5212|5.5983|5.579|5.6368|5.685|5.6368|5.5886|5.5645|5.5694|5.5405|5.5597|5.6368|5.7139|5.7043|5.7524|5.7813|5.8295|5.8006|5.685|5.6657|5.6464|5.6754|5.6224|5.5934|5.5405|5.6079|5.87|5.92|5.84|5.85|5.86|5.855|5.86|5.76|5.89|5.87|5.76|5.51|5.59|5.61|5.59|5.7|5.78|5.85||5.83|5.79|5.66|5.55|5.52|5.67|5.71|5.88|5.87|5.94|5.97|6|5.92|5.8|5.8|5.81|6.09|6.3|6.47|6.46|6.23|6.02|5.94|5.82|5.57|5.65|5.64|5.33||5.17|5.06|5.19|5.42|5.44|5.18|5.01|5.11|5.41|5.585|5.57|5.5|5.62|5.67|5.61|5.68|5.8|5.87|5.58|5.5|5.29|5.11|5.03|4.97|5.17|5.2|5.215|5.2|5.14|4.95||5.15|4.92|4.82|4.68|4.41|4.51|4.6
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|174.47|176.69|179.87|171.86|168|172.84|166.27|165.23|161.06|159.54|163.69|175.21|179.89|178.65|173.91|175.03|180.04|174.97|183.68|189.42|185.56|187.73|191.56||186.18|184.42|181.24|180.96|178.56|178.235|172.96|179.09|181.39|175.63|167.33|157.7|154.46|162.23|163.8|160.2|160.61|162.715|154.01||150.13|157.2|155.9|158.11|159.28|160.6|160.2|153.03|150.28|148.04||151.97|151.45|149.62|152.09||149.5|148.745|148.2|145.17|145.06|145.4|143.605|143.36|137.95|138.61|145.54|147.47|152.76|150.55|143.73|143.12|142.72|141.16|136.38|135.97||134.28|135.37|136.59|138.39|136|137.49|140.57|141|140.95|140.35|139.16|136.86|144.52|143.92|142.63|139.15|134.84|139.935|139.63|139.8|139.17|144.48|144.82|148.8201|147.3269|150.39|151.43|150.38|153.07|149.6|151.83|152.4|155.29|152.48|149.83|149.0298|146.64|148.1|146.8|147.2|143.36|143.71|139.05|133.62|131.96|133.6|133.77|131.56|133.67|135.72|140.34|139.38|136.11|134.13|134.19|135.11|130.76||133.86|139.5|147.32|144.57|142|140.29|138.72|141.38|141.42|141.05|139.4|139.66|141.43|143.07|144.66|145.5|146.8|141.55|140.89|141.06|142.4|145.27|143.5|143|146.56|141.25|135|134.59|134.64|132.42|128.5563|134.53|135.24|136.73|133.83|131.81|129.34|129.01|126.59|128.86|129.72|129.77|130.58|132.21|130.59||127.285|125.8|125.43|123.41|124.9|124.88|125.08|127.59|125.36|126.51|128.34|129.19|125.79|123.14|123.5|123.11|131.65|132.12|132.84|130.5|126.22|124.88|118.84|116.94|114.79|114.84|114.62|117.45||113.141|113.97|113.62|112.35|108.99|103.71|102.32|104.23|108.15|108.61|107.01|105.78|105.41|103.24|96.73|98.4|103.13|102.34|100.23|97.557|92.45|92.39|90.71|88.08|92.25|93.5|92.245|90.11|91.63|88.66||88.79|89.14|89.56|83.68|79.51|81.1|81.33
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|133.5|133.33|138.47|136.355|133.62|135.73|132.84|133.8|130.94|133.14|137.9|143.16|148.86|144.28|140.82|144.1|149.5801|151.42|160.41|166.8|163.94|166.62|168.6||166.79|167.67|167.54|168.8|169.3|169.725|170.76|171|173|166.76|163.81|167.27|168|171.49|165.69|170.53|170.58|171.69|168.37||168.81|170.27|167.63|162.04|162.5|161.77|161.99|160.34|162.91|165.45||169.76|170.45|171.93|174.15||179.68|177.57|172.58|164.91|164.1575|162.9|159.54|158.62|155.3|151.9087|152.41|153.37|154.29|153.35|159.3216|152.58|201|202.46|197.6492|200.65||198.02|195.63|195.24|198|192.63|193.03|192.34|189.66|190.0556|189.72|190.04|184.51|196.26|200.71|207.13|199.72|190.4|189.18|196.7841|204.9762|202.99|208.73|207.39|211.89|212.1|203.2|208.935|205.6|206.73|200.89|205|214.84|212.5|208.43|207.27|199.52|194.5|193.07|190.4974|189.63|184.68|185.45|184.56|179.5|173.03|176.99|177.82|171.3|171.27|173.12|181.32|183.95|182.9|182.89|191.4|191.65|191.11||191.27|205.6|217.2401|218.92|215.77|217.01|204.41|209.25|200.67|201.37|201.12|195|195.13|194.84|192.55|190.76|191.58|189.33|193.02|193.93|198.14|211.41|211.88|208|211|205|204.17|206.54|203.25|199.15|197|200|202.89|202.93|201.35|197.41|195.47|196.23|190.96|197.37|204.85|201.98|197.3|196.56|196.56||199.085|195.5|194.54|190.99|190.17|189|188.77|192.22|190.23|185.25|183.81|183.23|180.2|171.59|174.86|173.69|184.32|183.52|181.03|175.24|180.64|187.08|185.3|182.58|180.06|178|171.3|177.25||170|163.04|160.68|157.27|154.69|150.59|143.3|145.94|155.89|153.42|149.51|146.7002|143.265|140.7|131.34|131.375|139.66|131.91|128.31|129.42|125|130.31|128.18|123.51|133.011|133.67|131.12|129.31|129.01|122.815||120.58|120.84|118.62|105.11|101.1|103.01|108.88
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|107.5|108.9327|109.89|107.06|106.58|107.26|106.96|105.83|104.23|102.75|103.85|106.12|105.82|106.54|103.68|103.11|100.6|99.93|101.75|103.22|103.41|104.15|104.7||104.72|105.03|104.93|105.22|105.34|104.7823|101.11|100.81|98.783|96.92|95.92|98.1|96.73|103.24|102.1694|103.062|104.45|102.2|101.34||101.21|101.7127|101.49|102.306|104.27|103.42|102.95|102.905|102.8|102.1401||105.615|105.7801|104.47|102.31||101.68|101.965|101.892|100.02|102.95|102.61|102.72|103.78|103.25|102.33|102.75|100.1|100.01|100.69|101.07|98.965|98.2133|98.25|96.96|98.28||97.94|97.4|96.42|96.9522|96.86|97.91|96.805|96.02|93.7|92.66|94.02|93.14|95.64|89.78|89.9|88.74|86.18|85.45|85.63|86.61|86.61|89.17|88.65|89.44|87.7|88.19|88.04|87.36|88.44|87.67|88.56|89.77|89.9301|89.58|88.41|87.44|86.8|87.2|85.09|86.195|85.47|84.625|84.99|82.22|81.92|82.82|83.175|81.75|84.6|85.355|87.75|87.1706|85.64|84.15|84.5275|84.46|84.77||85.31|85.69|86.29|84.23|84.025|83.43|82.5|81.88|79.79|77.25|76.69|76.4602|77.43|78.35|78.12|78.02|78.84|78.665|78|75.81|75.21|74.9412|75.325|74.76|75.47|75.48|75.41|76.9|74.58|75.54|75.11|74.91|75.13|75.31|73.6305|73.2101|73.69|73.99|71.82|72.53|72.74|71.94|73.34|74|74.16||73.64|73.38|72.81|71.08|71.25|72.18|72|75.09|73.93|74.88|75.8|76.68|76.43|74.15|73.81|72.16|78.2|81.76|82.19|79.97|78.48|78.33|76.79|76.78|77.26|77.94|77.41|77.59||76.52|77.9|76.52|75.77|76.21|72.87|70.66|72.94|74.34|75.795|75.76|73.37|72.86|72.89|71.255|73.21|75.19|76.72|76.96|76.54|74.21|74.26|74.43|71.74|75.085|74.97|71.345|70.71|72.66|70.35||70.14|68.5377|68.335|64.41|60.9|62.91|61.58
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|227.15|228.23|232.41|228.02|226.8|233.18|228.1|226.135|217.69|217.8154|225.55|235.945|246.2001|248.34|243.09|242.1276|247|246.09|253.87|267.35|269.285|278.86|289.965||285.09|278.38|275.5|275.41|274.19|271.61|264.72|263.52|264.01|257.41|253.72|256.025|252.1|265.31|265.035|269.75|271.265|270.83|261.1||255|257|253.46|255.82|258.16|259.29|252.23|249.26|253.79|251.35||256.5|254.855|252.78|254.4226||253.81|254.59|254.51|247|248.2|246.385|243.51|239.49|235.88|232.3|229.21|231.255|236.64|236.825|234.57|222|223.92|224.07|222.79|219.33||216.4|211.2|213.25|218.07|216.295|216.16|219.04|220.6584|223.88|222.81|222.07|218.58|233.79|237.75|237.17|227.75|217.38|212.33|212.21|217.77|216.1|221.42|217.85|222.815|222.215|225.43|223.56|223.67|226.34|222.24|224.61|227.89|223.58|220.86|218.52|216|213.08|213|210.331|216.01|210.8|211.8|209.55|200.06|196.46|196.82|198.91|193.57|194.2|198.19|206.715|205.9815|201.8|198.5201|202.13|199.44|198.47||202.85|212.9|223.23|220.88|218.5|216.79|215.39|216.75|211.77|210.56|207.29|202.8|197.7|199.4|197.3|195.46|194.14|191.04|190.5|194.4|196.14|199.11|200.755|199.53|200.02|194.93|194.69|196|194.365|194.12|190.92|196.95|198.39|198.9|196.02|192.64|189.6258|192.34|189|193.65|196.8|200.9|198.94|197.54|198.93||196.67|193.195|188.36|186.32|187.33|185.66|187.35|192.35|184.82|184.4|188.13|187.24|184.22|176.15|176.52|179.281|187.31|186.18|179.81|179.01|180.2|181.88|179.83|180.29|175.23|170.05|163|168.33||167.06|164.86|164.58|160.65|158.6|151.53|153.69|153.98|158.51|158.34|158.685|157.28|154.59|151.61|147.98|148.2|156.64|152.42|151.45|153.53|150.1489|149.36|147.01|142.86|150.99|153.07|147.03|144.28|142.0314|133.268||136.1|135.28|135.34|129.11|123.94|124|122.5134
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|124.82|125.66|125.01|124.08|124.78|124.2|126.07|125.46|123.94|118.54|117.49|118.64|122.45|120.31|118.88|119.8|116.77|115.91|117.4|119.4|119.61|120.84|121.41||122.675|123.47|124.32|124.06|122.55|124.55|129.38|128.75|128.25|125.26|125.37|124.5|122.45|130|129.69|129.12|129.85|129.5|127.15||124.75|123.9|128.48|127.67|132.76|132.23|133.19|129.69|130.5|130.46||133.105|132.51|131.66|131.4||132.59|130.95|130.26|127.64|129.51|129.65|129.11|128.81|129.25|129.69|130.08|130.57|131.83|132.07|130.68|131.15|132.41|132.25|130.13|128.87||127.755|125.77|126.91|128.36|127.28|127.84|128.77|127.57|126.31|124.73|122.04|118.8|122.6|122.705|116.38|112.86|110.71|108.75|107.5641|109|109.68|111.31|110.0185|110.9|110.88|112.25|112.72|112.15|114.85|114.1|116.45|120.08|117.48|115.52|114.33|112.96|111.8|113.42|113|113.91|112.01|113.31|112.49|109.705|108.16|108.67|110.65|108.91|107.79|110.11|113.49|112.48|111.67|110.45|111.27|111.8|111.09||112.21|113.94|117.24|115.95|115.41|114.88|115.11|114.8|114.6|114.77|113.3821|114.59|114.99|115.86|115.84|114.33|114.94|114.46|113.3|113.62|113.09|107.28|107.29|106.45|106.85|105.05|104.65|104.54|104.21|104.4|104.23|104.37|104.76|105.25|105.03|104.09|103.45|104.53|103.57|104.3|105.29|105.05|105.37|105.6|106.23||105.35|103.89|104.03|103.97|104.73|108.52|104.6|103.55|106.03|106.39|103.41|102.37|100.11|100.83|100.26|100.74|103.01|101.77|100.48|100.5|99.81|100.53|98.59|99.35|97.32|97.15|95.11|95.2||94.35|94.11|97.83|96.71|98.28|93.75|92.24|91.5|94.55|95.98|95.03|90.2324|86.41|88.44|86.06|85.81|87.3|87.97|87.8928|89.02|89.01|89.29|88.28|86.1|89.05|89.86|88.07|87.1|86.4|84.47||84.93|86|85.17|82.99|81.0406|84.02|82.7
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|217.33|217|223.67|228.01|222.05|225.73|218.35|198.4|186.26|179.83|200|217.23|228.33|228.35|219.84|223.53|231.39|206.33|236.73|259.12|258.76|254|264.15||261.78|267.24|266.67|280.58|284.92|279.66|277.81|284.35|280.73|265.19|260.03|267|286.22|290.53|279.61|276.21|280.47|279.09|277.67||273.03|279.58|277.33|275.78|267.87|279.46|258.4|249.7|239.73|239.06||230.37|222.79|218.33|220.27||213.67|207.52|204.74|215.36|209.51|206.5|201.67|207.93|203.4|198.93|188.78|196|206.17|201.02|195.17|194.14|180.4|190.68|184.84|192.82||181.79|175.4|167.26|163.02|162.52|147.83|144.34|134.7|133.89|136.51|136.86|132.01|140.33|141.43|141.33|139.03|135.56|130.77|126.37|135.49|135.33|140.03|136.67|135.79|141.5|140.42|139.68|142.96|146.28|147.5|149.12|145.53|146.19|142.15|141.77|137.95|135.35|139.78|138.33|144.81|140.16|137.2|138.52|130.43|117.1|125.29|139.2|135.69|142.93|136|145.1|143.57|124.43|120.17|120.19|113.84|109.96||124.01|134|135.04|156.84|146.7|145.77|142.83|136.91|131.2|128.5|135|123.8|122.75|123.01|111.52|108.44|104.48|95.67|91|92.39|94.33|98.48|97.89|97.47|96.29|94.73|98.07|99.13|98.29|94.2|91.1|98.72|104.13|103.87|99.2|99.33|97.73|97.13|95.4|98.07|91.73|90.09|87.42|89.11|84.4||79.04|72.03|66.92|63.23|63.66|62.48|63.54|66.27|66|66.09|66.3|65.5|64.16|60.57|60.84|64.8|65.5|61.6|60.61|57.75|57.23|58.67|58.07|56.94|53.61|53.45|52.33|54.38||54.13|53.07|54.12|53.74|53.59|52.44|50.93|50.89|53.87|52.33|52.47|51.49|50.74|50.81|46.53|45.54|50.9|52.21|50.45|49|46.55|46.88|45.91|44.92|47.48|49.84|47.11|47.33|46.16|38.7||37.14|35.56|35.49|33.2|31.23|29.76|31.67
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|174.24|174.42|175.83|171.76|170.745|172.47|169.31|166.29|161.77|162.03|161.67|170.36|174.15|173.09|169.13|170.06|170.57|168.51|172.68|176.64|174.2|176.36|178.835||177.33|175.44|172.62|173.3322|170.84|168.06|168.0571|168.5|172.01|167.02|164.02|165.14|162.0356|171.3|170.68|172.75|172.11|172.79|171.185||167.57|170.35|170.87|170.97|169.14|168.86|164.82|162.07|161.28|160.755||161.89|161.76|160.57|161||160.48|160.81|162.06|159.56|162.1|161.41|160.92|161.21|159.99|159.63|160.78|161.96|165|165.235|162.52|161.6|161.82|161.63|157.72|158.78||157.26|156.69|155.14|156.55|152.71|153.41|155.18|156.62|155.16|153.66|153.64|151.02|156.06|154.94|154.15|148.44|146.66|144.22|142.53|141.33|141.76|146.5493|144.22|148.32|145.83|144.6602|149.685|150.26|152.73|150.86|152.18|153.68|151.83|148.85|146.56|144.81|142.97|141.57|140.84|143.99|140.515|141.2|139.72|134.75|134.12|134.72|135.63|134.32|137|135.9166|139.61|139.36|137.63|135.25|136.22|137.19|135.75||137.71|140.56|145.49|142.04|141.82|141.1|140.52|141.12|140.98|139.9196|137.19|136.62|138.3|138.2|137.63|137|136.98|136.65|135.71|132.47|132.47|132.03|130.61|128.71|127.68|125.43|127.75|130.59|129.74|130.13|128.11|128.41|130.54|135.3|133.19|132.25|130.58|130.09|126.75|128.55|128.96|127.01|127.7|128.25|127.29||125.02|124.67|124.57|122.43|122.3965|122.35|123.13|126.25|123.11|123.97|125.14|125.96|124.55|120.85|122.4|124.39|131.01|130.15|129.68|130.55|126.35|125.64|117.84|116.85|115.66|115.55|115.54|115.53||112.32|113.44|114.88|112.64|110.36|105.48|106.42|107.38|111.34|113.41|112.75|112.62|111.98|110.8|107.84|109.45|115.19|115.87|114.07|113.02|111.04|110.18|108.61|106.5|111.3|110.73|107.81|106.76|108.97|105.3||107.08|106.22|105.83|103.51|98.85|96.1|96.07
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|41.99|43.5|43.91|43.38|40.75|39.83|38.91|39.615|38.63|38.87|38.6|39.51|39.645|39.3|38.72|39.31|39.91|39.92|38.9|38.46|36.9|37.62|37.785||36.87|36.565|35.78|34.62|34.58|33|31.95|31.24|31.25|30.985|31.07|31.53|31|31.85|32.44|32.61|33.15|33.56|32.96||32.7|32.87|32.51|32.31|32.98|33.34|32.42|33.28|33.35|32.95||32.88|32.05|31.74|31.19||31.58|32.39|32.85|33.07|34.135|34.365|34.435|33.68|33.01|32.83|33.42|33.81|33.74|34.25|33.79|33.47|32.5|33.4|33.53|33.34||32.96|33.44|33.28|33.42|33.34|33.6|34.41|33.91|33.29|33.87|33.04|35.13|35.66|31.42|30.8|29.46|28.91|28.69|28.505|29.26|28.83|29.465|30.07|30.52|29.84|29.27|29.93|29.77|29.67|29.335|29.54|30.205|32.0204|32.15|32.57|32.14|31.29|30.94|30.39|31.115|30.895|30.9|30.495|29|27.3201|27.65|27.565|27.99|29|28.62|28.9001|28.88|29.02|28.48|28.57|29.53|29.52||29.89|29.4|30.16|29.71|29.65|29|28.4188|28.255|28.41|28.39|27.79|27.72|27.585|28|28.27|28.35|28.51|28.88|28.608|27.83|27.38|27.59|27.76|27.345|27.32|26.75|27.25|27.5701|27.37|26.84|26.3495|26.69|26.67|27.29|26.8|26.87|26.44|26.8|25.86|26.68|26.035|26.84|26.56|26.95|27.88||26.19|25.49|25.79|25.13|25.8|25.49|25.64|26.45|25.62|25.84|26.005|25.84|25.86|25.94|26.29|26.45|27.98|28.78|29.19|29|27.75|26.98|25.9|25.89|24.21|25.04|25.3|24.72||23.53|24.835|25.05|25.65|24.56|23.3|22.35|23.175|24.065|24.5|24.92|24.37|23.96|24.19|23.68|23.9|25.505|25.8998|24.18|24.03|23.45|23.02|22.92|23.1|22.865|23.36|23.05|23|23.785|23.91||24.31|24.07|24|22.82|21.53|21.88|21.87
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|186.09|186.69|190.27|187.065|184.6|190|189.65|190.6|188.56|188.23|189.51|190.21|192.26|194.245|190.84|190|188.22|187.615|192.49|196.94|198.055|196.61|197.49||195.56|202.7|200.86|198.88|198.58|198.81|198.68|199|199.02|193.51|192.79|194|193.21|190.88|191.31|194.64|196.93|197.55|194.59||193.525|194.69|197.825|195.91|198.94|200.47|197.24|199.16|206|210.52||213.38|214.38|214.9401|215.04||213.13|213.98|213.3|210.53|216.51|215.83|212.95|211.88|209.07|205.2|202.05|203.64|203.94|203.36|200.87|198.935|199.72|199.63|196.58|197.58||197.5|194.045|194.18|195.12|191.74|193.06|193.68|194.11|197.03|197.59|200.57|196.63|203.42|205.43|205.8|197.13|190.275|187.825|189.37|188.35|188.67|198.16|197.15|197.12|203.75|203.75|203|202.53|207.19|206.365|211.43|214.08|210.53|206.72|204.18|201.23|201.17|201.05|200.85|205.92|203.6|200.63|202.71|200.56|198.96|199.47|201.44|200.01|202.88|198.47|202.76|201.9|200.23|195.1|195|195.65|194.95||200.73|205.96|217|213.03|209.11|206.13|207.13|205.945|205.42|205.67|205.35|202.8|205.66|206.58|206.36|206.52|205.22|202.05|201.59|205.22|208.82|208.87|211.14|211.34|211.14|208.18|204.55|206.83|206.23|207.29|204.575|204.96|204.695|204.23|199.45|198|197.5|198.53|196.83|200.76|209.48|209.6|208.84|210.76|211.62||209.49|205.925|203.315|200.39|201.58|198.15|201.58|206.14|204.13|204.18|206.06|207.8|205.57|200.45|200.96|203.97|212.43|212.76|205.83|204.27|207.64|211.88|214.5|215.92|211.79|208.88|205.115|207.91||209.45|210.58|213.79|212.14|216.24|211.7|209.19|206.67|208.62|208.16|209.15|210.94|210.2|208.47|204.4|202.535|208.13|208.92|210.725|213|208.86|212.2|208.96|203.255|207.04|204.55|200.75|198.5|200.63|193||192.75|189.78|190.95|186.77|179.02|171.72|173.0148
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|168.3401|170.915|172.615|171|169.445|171.67|174.06|173.98|168.52|160.99|159.79|163.61|164.23|165.55|162.16|164.01|166.85|182.66|186.06|189.685|188.46|186.58|188.21||188.3|188.86|189.51|189.17|187.03|187.13|186.51|185.61|185.3|183.73|182.52|182.7|183.245|185.99|188.3401|191.74|193.07|191.22|189.39||188.74|192.25|195.92|193.78|197.4|199.6|199.31|198.94|200.11|202.09||205.21|205.14|205.125|202.521||199.951|199.9|200.81|198.27|201.03|197.39|195.26|194.45|194.03|191.33|191.465|191.47|193.71|194.03|194.11|193.5|195.31|199.38|196.34|195.01||194.3|194.47|197.82|203.43|201.71|203.67|203.305|203.49|200.36|197.6|194.0879|192.77|195.965|195.165|192.24|189.56|184.35|180.51|175.44|174.8166|178.91|184.7|184.095|187.33|187.95|188.6608|188.39|187.57|191.23|189.2|191.17|190.795|188.79|184.88|182.3|181.06|179.5|180.52|180.725|184.925|183.185|184.36|183.15|175.76|175.37|176.56|178.06|176.39|180.07|182.01|186.58|185.305|182.12|179.25|180.47|178.855|177.56||181.69|185.77|188.36|185.36|184.81|184.7|185.52|184.35|184.2187|184.53|184.28|185.75|186.71|188.25|188.119|188.47|189.79|187.89|187.2|188.93|188.44|186.835|185.07|185.94|186.7|184.845|184.01|182.8|181.39|181.095|179.35|179.35|180.3|180.06|178|175.18|173.84|173.255|170.6|172.05|170.71|170.58|171.145|172.45|172.0746||171.75|168.48|162.92|161.1|161.4|161.79|163.26|166.56|163.27|164.09|166.11|166.59|165.095|159.17|160.41|162.37|169.74|167.58|163.74|162.14|163.89|170.29|169.43|169.25|168.76|164.91|158.71|157.16||155.7401|156.52|158.84|157.54|156.89|151.67|151.18|152.75|156.58|157.85|158.2|156.17|154.5|154.68|151.38|149.85|150.47|151.61|151.49|149.18|146.63|146.72|146.9|144.55|148.49|151.4|146.2|146.035|146.81|142.46||147.23|147.17|146.57|144.88|138.17|134.45|133.5
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|212.65|214.15|216.715|213.4784|211.26|214.31|211.56|213.86|211.76|206.39|205.8501|208.06|211.45|209.38|209.34|210.5|214.72|211.67|204.62|206.79|209.58|208.5|208.61||210.22|209.72|212.02|212.57|213.54|212.26|211.6475|210.99|216.14|226.18|227.56|226.57|224.7|236.24|239.0453|236.99|232.78|231.18|223.31||224.39|224.7|226.94|228.74|227.38|233.01|227.2|222.31|225.09|226.27||230.325|232.07|232.96|232.2||233.48|234.08|232.35|228.8|234.47|232.32|228.55|226|226.425|220.93|221.7|221.31|225.4|225.12|225.59|224.71|226.32|226.02|224.3|219.61||215.84|215.13|214.14|210.04|211.395|216.34|218.23|221.79|219.64|216.9|213.65|215.06|221.5|216.36|216.2209|214.22|208|202.565|203.51|205|208.25|206.7889|204.845|209.07|208.23|209.16|214.48|217.25|217.19|213.1701|269.789|274.48|269.575|266.2401|264.91|262.1|260.26|261.7|260.13|270.65|269.465|266.38|264.23|260.52|257.5|262.75|260.38|259.27|257.415|258.82|267.31|264.2375|260.87|255.765|253.97|259.04|258||263.01|265.25|273.72|271.77|270|268.1|269.72|268.82|266.225|263.47|267.99|268.6|269.53|269.26|267.84|265.8|266.87|262.87|261.3|265.09|269.95|268.58|271.16|274.03|274|268.25|274.662|278.09|278.14|277.68|276.5001|283.32|286.46|290.96|292.69|289.28|284.69|290.2|279.117|283.85|290.86|290.05|292.13|291.45|289.63||287.45|283.7911|283|280.89|284.74|288.94|289.19|293.39|287.8001|280.3|275.99|274.14|268.8|262.24|262.3|263.86|271.93|265.81|261.52|262.55|270.76|274.15|278.66|283.87|276.04|276.16|254.55|264.63||281.5175|281.25|282.22|281.26|283.38|273.69|272.21|272.26|276.41|270.44|268.29|266.83|268|264.8|256.01|248|245.06|250.52|250.43|267.16|266.43|266.92|264.0027|262.55|269.05|265.15|258.609|254.31|253.51|243.805||243|240.5|245.38|241.94|234.35|222.39|223.45
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|52.54|52.73|54.515|53.44|51.35|50.27|48.64|47.86|46.96|46.48|46.31|47.05|47.16|47.555|47.5501|48.12|47.98|47.81|48.4|48.8|48.488|48.6|48.92||50|49.62|50.06|49.55|49.35|49.24|48.51|48.02|47.77|48.8|49.85|50.44|50.4701|47.55|46.3005|46.14|46.7|47.06|47.93||48.43|48.574|47.72|47.32|45.58|44.62|43.11|41.87|40.77|39.94||39.03|39.195|39.235|39.3||39.075|39.44|39.165|40.16|40.4|40.35|40.24|41.19|41.2|40.85|41.2836|41.46|41.655|42.07|41.72|39.97|38.39|38.305|37.89|38.61||38.07|37.7|37.22|37.135|37.0201|38.22|39.56|43.72|40.94|40.17|41.31|39.55|38.55|37.17|36.07|36.225|36.3169|34.37|33.36|33.46|34.54|35.92|37|37.57|37.16|36.97|36.72|36.825|36.9|36.31|35.65|35.7|36.42|36.28|36.59|36.02|35.81|35.95|35.2801|35.54|35.55|35.35|35.83|34.53|34.52|34.94|35.39|35.59|36.44|35.51|35.2165|34.87|34.595|33.88|34.505|35.23|36.03||36.55|36.74|36.68|36.5|38|38.63|38.46|38.36|39.13|38.99|39.3|39.61|40.14|40.45|40.84|40.78|40.85|41.57|41.72|41.53|40.52|40.65|40.59|40.48|39.95|40.08|40.01|40.11|39.95|39.24|40.3|40.03|40|40.25|40.22|41.31|40.38|39.93|38.92|39.47|38.5|38.05|41.95|42.12|42.68||41.255|40.75|41.76|41.38|40.75|40.81|40.87|42.72|42.79|42.2|41.42|41.86|41.17|39.83|40.72|40.73|44.23|44.97|45.7|44.84|42.77|43.45|43.17|42.64|41.23|41.75|42.21|40.42||39.339|39.68|39.98|39.76|39.45|37.51|36.67|38.02|40.52|41.225|40.88|40.41|41.06|41.86|41.22|41.4|43.22|44.17|44.01|43.69|43|43.13|42.57|41.71|42.69|43.74|42.39|43.285|44.8|43.45||43.09|42.13|42.51|41.19|39.75|39.405|42.61
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|248.49|250.92|254.52|246.867|246.64|248.4|242.61|240.98|230.75|222.53|226.84|236.02|247.74|244.75|242.815|249.71|255.23|254.29|266.55|273.81|267.28|266.09|272.21||273.99|273.68|272.29|267.43|269.05|261.28|258.79|253.4|238.15|230.91|222.8|221.98|221.27|232.86|230.45|230.53|225.59|221.25|218.4||222.35|227.03|227.05|222.53|224.24|224.84|222.87|218|223.57|224.4||236.93|236.82|235.68|241.54||245.43|248.76|242.14|236.1|239.01|232.99|222.72|218.8|218.66|214.7667|215.77|218.31|225.16|221.59|221.31|223.53|219.86|222.9|218.54|214.13||209.53|205.28|204.92|209.05|223.51|222.43|222|219.47|218.47|218.63|214.53|210.2|218.59|219.22|223.42|213.51|205.055|201.615|208.155|211.53|207.3|211.7|209.04|219.03|218.29|222.53|224.43|226.81|227.34|222.51|227.81|229.14|224.88|224.325|222.69|223.6|216|217.58|218.0008|216.79|214|219.7|215.25|207.79|204.28|206.73|203.79|195.86|196.2|196|204.18|206|205.24|201.39|205.41|206.27|207.35||210.53|219.98|232.12|238.07|238.34|238.08|209.09|199.99|189.32|190.97|190.52|190.07|190.2|186.45|181.81|181.08|179.54|176.45|175.82|174.9|174.52|180.56|181.26|179.45|179.6|176.8|177.51|180.71|180.08|179.44|181.2101|184|186.35|187.06|183.1601|179.8801|178.97|180.14|178.32|184.29|193.36|194.06|192.8|189.39|190.395||188.2|186.1707|185.37|181.66|182.4|179.1|178.58|184.5|183.5|181.14|182.37|181.48|178.54|170.29|169.77|173.5|178.73|177.86|177.2701|171.3|174.81|178.01|174.65|176.46|178.79|178.42|162.92|167.04||162.8875|158.05|157.94|151.83|149.89|153.76|149.2374|149.88|159.58|163.75|160.15|154.225|150.74|148.8|144.81|145.56|153.01|147.3389|144.625|144.47|140.5|142.85|141.32|137.62|147.05|145.68|141.8|144.39|145.51|138.72||143|132.27|131.56|118.985|115.5|119.56|121.04
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|61.71|62.545|62.86|62.32|61.14|61.821|61.86|61.81|61.03|59.03|57.79|57.23|58.2|59.04|58.5|59.43|60.11|60.44|59.64|61.97|60.8|60.38|60.49||61|61.49|61.565|61.4916|62.16|63.295|62.725|63.105|63.605|63.35|62.92|61.99|63.75|65.01|64.25|64.41|64.68|64.31|64.27||63.04|63.41|63.19|63.18|63.92|64.89|64.93|64.58|64.5|65.12||65.39|65.39|65.03|64.76||64.04|64.27|64.45|64.33|65.89|65.83|65.48|64.79|65.015|64.44|64.85|65.09|65.79|65.61|65.41|67.02|67.33|67.6|67.005|67.18||67.39|67.39|67.8|69.01|68.5|70.46|72.52|73.54|73.7|73.16|73.58|72.9|73.32|73.17|73.27|72.58|72.21|70.25|69.312|68.9028|70.155|71.46|70.3834|71.135|71.06|71.1|71.15|71.46|71.85|71.75|72.06|72.49|72.88|72.2342|72.05|71.27|70.97|69.6|69.48|69.24|68.71|68.4|68.37|66.51|65.81|66.08|66.21|65.69|66.53|68.06|70.1787|69.815|68.3495|68.16|69.04|69.14|68.4||69.16|70.05|68.12|68.025|67.95|67.63|68.105|67.61|68.735|69.06|68.6581|68.82|69.47|69.75|70.12|70.56|70.84|70.53|70.43|71.76|70.19|69.44|69.11|68.7|68.2|68.04|67.75|67.95|67.39|66.93|67.49|67.85|65.84|65.77|65.73|65.06|64.15|64.04|63.89|63.17|63.22|62.14|63.03|62.67|63.04||63.97|62.35|62.25|62.01|61.58|62.15|62.92|63.98|63.21|63.31|63.44|63.07|63.45|62.18|62.77|64.37|66.41|65.32|64.67|65.03|64.2|66.18|65.32|64.34|63.38|62.23|61.08|60.67||59.64|59.75|59.4|59.34|58.85|56.5|56.07|57.43|58.72|58.94|59.88|59.81|60.94|62.4|61.66|61.535|63.24|64.69|65.44|64.77|63.31|63.4|64.08|62.77|64.31|65.4|63.94|63.9|64.72|63.02||62.61|58.88|58.6|58.93|57.29|57.1124|56.955
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|121.52|125.4|128.41|125.88|123.02|122.34|118.55|115.46|112.01|111.84|116.48|123.51|129.95|129.5|126.59|124.84|127.2|122.15|131.15|137.7|135.42|137.59|141.33||143.155|141.55|140.14|140.25|136.8|134.83|134.36|135.12|134.75|130.31|129.57|133.03|130.94|143.95|141.37|141.98|137.51|137.85|136.19||136.152|138.78|140.19|145.16|146.68|146.81|142.53|138.86|141.31|141.2||140.07|139.53|138.6|140.81||141.44|141.74|141.2|141.74|146.79|150.855|149.89|149.99|144.5|141.46|140.35|140.54|144.71|146.59|142.28|143.95|145.69|142.42|136.65|135.54||134.21|130.32|132.32|131.88|128.01|128.85|129.93|127.07|126.42|126.06|123.87|121.36|129.81|129.61|128.89|124.56|118.3|116.76|116.95|119.86|119.37|122.6|112.4|113.27|112.09|111.23|114.12|115.56|117.95|116.04|116.5|117.47|117.52|116.52|105.59|104.3|103.23|103.17|101.96|105.37|103.28|102.97|101.56|97.31|96.73|97.13|98.05|97.48|99.15|99.51|102.23|102.68|99.58|97.83|98.42|98.25|97.69||99.75|102.54|105.71|103.64|103.64|102.66|103.08|103.61|102.08|101.76|100.5|100.63|102.07|103.1|104.59|104.98|104.7|104.16|104.36|105.47|106.59|106.82|105.83|105.12|104.45|104.47|107.5|105.3|104.27|103.49|101.82|102|102.23|101.75|100.13|98.375|97.41|97.657|96.1|97.84|98.09|98.36|98.3|99.01|97.33||93.91|93.18|94.25|90.8|90.4061|91.05|92.6|95.25|93.16|92.39|92.74|93.11|92.57|88.11|88.93|89.68|94.6|94.63|95.64|95.81|94.21|93.9|89.99|90.12|88.9|88.51|88|87.96||85.64|86.97|87.28|86.81|84.58|80.79|80.47|81.08|83.97|85.14|85.21|84.27|84.32|82.97|81.66|82.87|87.03|87|85.84|88.45|86.3|83.62|86.81|85.86|87.76|87.36|84.86|82.82|84.02|81.83||81.94|83.59|83.51|81.14|78.34|75.7|75
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|316|322.66|333.69|343.5|338.43|338.8|333.0101|320.8|309|314.38|333|339|371.82|387.01|356.1709|361.01|375.62|351.81|390.6|414.5|414|418.25|436.7||423.13|429.51|416.1443|410.3128|406.5|387.86|376.87|379|378.6801|368.13|358.6201|363.86|362.7655|372.2|378.27|376.38|372.03|378.3187|385.5101||382.0701|370.5|348.6512|331.1|336.85|340.34|341.6|341.92|349|339.2||336.1|345.4|350.13|349.0197||375|378.58|396.5|404.58|398.25|399.56|393.46|395.08|376.68|384.6136|380.27|381.5|406.75|405.4538|408.1861|405.02|394.57|401.72|460|449||433.3301|420.01|417.88|415.56|407.5|390.22|396.32|375.1|396.87|419.61|385|366.28|402|482.73|480.761|455.4|445.01|440|457.0201|483.5|511.5001|513.3|510.31|505.41|503.47|511.78|534.59|562.55|543.25|506.5|498.6|493|490.4779|484.08|475.58|477.11|473.2229|475.26|481|465|462|463|479.57|474.87|457.69|483.2534|458.75|434|407.5|387|404.22|391.0501|386.13|373.05|378.36|362.1234|345.68||346.76|367|410|410.68|301.27|297.26|290.33|290.85|275.8101|274.1059|286.9442|273.99|270.3221|265.5|248.51|242.4|239.05|230.93|230.01|244.71|252.79|264|262.57|262|256.44|248.3601|240.49|251.15|251.89|246.45|237.2|249.24|255.86|258.23|245.99|241.29|243.5|248.12|240.87|256.39|268.8|264.22|261.53|258.1|259.4||258|247.21|248.45|243.63|250.36|252.82|248.69|247.67|247.57|238.7035|238.33|235.15|231.85|226.38|216.75|219.52|208.42|203.03|198.67|196.1|207.65|203.11|197.56|183.23|167.86|159.25|149.43|163.12||170.2|168.45|170.67|166.21|162.7|166.62|162.89|159.2|160.05|158|152.7046|154.04|144.09|140.86|140.4495|132.67|133.6801|143.38|155.25|155|158.3|153.49|145.1|138.36|148.2535|144.03|146.8|140|139.01|125.6035||114|112.5|109.5707|108.5301|120.11|114.5|135.18
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|188.6|187.05|185.98|185.71|184.27|182.0959|181.41|181.02|180.93|176.95|174.07|176.8|174.79|175.7|174.605|177.43|173.76|174.71|175.01|176.2|176.15|175.14|176.3242||177.205|175.84|180.64|180.18|179.17|176.7|175.5101|173.55|174.85|173.9703|174.8701|182.58|177.16|172.08|168.225|167.24|169.39|168.43|166.8||163.38|165.23|166.05|164.08|165|164.61|166.16|172.04|170.65|170.5504||173.18|173.38|173.15|174.39||173.42|173.955|174.18|173.0338|175.11|175.39|174.35|172.55|172.99|172.1708|172.69|171.925|169.7|169.18|171.54|171.04|170.22|170.01|172.7|175.57||175.45|174.9|173.45|170.96|169.3|171.33|170.86|170.18|167.28|165.58|167.6|163.86|163.15|161.57|162.02|159.9|163.7355|160.93|156.995|156.13|158.12|160.65|164.39|169.02|168.3901|169.07|169.99|168.87|169.215|165.8|166.79|166|168.1201|167.95|166.125|164.41|161.83|161.76|156.25|157.72|158.61|158.78|161.33|158.86|158.07|159.12|160.42|159.64|169.47|167.185|167.51|166.1701|166.425|163.06|162.75|164|161.8801||163.9|164.99|165.14|161.64|162.09|163.92|163.18|161.69|162.42|161.15|160.74|162.38|163.78|163.76|163.65|164.52|164.75|163.35|163.04|158.55|155.07|154.68|152.1|149.66|149.31|148.8|151.361|154.92|153.8|159.33|158.7249|158.36|157.02|156.99|156.37|159.51|158.04|159.25|153.9205|154.16|150.99|151.04|153.8679|154.69|157.05||156.4571|155.31|154.05|153.48|151.53|150.1|151.71|156.24|155.48|156.47|157.59|158.97|156.89|150.49|151.73|152.31|163.81|164.08|165.27|165|159.18|158.52|156.63|154.89|153.05|154.13|153.34|149.2||144.6|145.34|148.83|147.37|142.51|134.2|131.12|135|141.45|145.59|146.38|144.9|145.99|147.1|146.06|147.73|151.75|155.17|155.2|147.89|144.31|143.88|141.71|140.5|143.65|144.8|143.23|144.9|148.05|145.3||146.54|143.91|144.4|136.9|132.9|132.1|131.01
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|254.73|253.68|254.02|264.33|253.5|246.55|232.88|222.5801|223.71|213.8|218.7|225.04|222.15|219.02|211.29|214.71|211.6|206.6|210.8|209.15|208.08|212.68|212.3301||209.67|208.5709|211.12|208.9027|208.3|206.66|208.02|201.2606|198.09|192.86|193.1201|196|191.8504|201.79|199.3|204.27|206.34|211.21|206.52||204.2|208.21|204.85|204.81|201.01|208.155|211.78|209.34|204.6|202.4911||212.7|214.365|215.4|215.1627||216.05|219.32|217.7|211.1|218.61|220.53|225.2959|224.36|228.37|228.33|228.02|228.28|234.46|237.11|230.25|226.53|210.3|213|208.5188|216.04||213.09|215.76|201.87|199.17|199.9007|203|196.05|191.3501|178.71|176.25|180.41|180.38|172.16|154.52|152.1009|151.17|150.64|143.38|141.58|146.6|148|155|159.05|166.05|164.095|163.82|166.18|166.11|167.27|158.73|162.49|162.09|165.95|166.82|163.5401|162.38|159.33|167.51|161.8|165.57|164.11|162.01|159.2|146.415|145.02|150.89|154.95|154.2|161.02|161.05|160.31|163.33|158.9|156.32|157.57|157|160.5||164|168.12|171.45|169.25|171.7|172.57|173.5601|171.35|172.44|167.93|167.27|165.86|169.09|169.01|171.4085|172.35|172.4301|173.19|179.53|171.33|168.7|170.6|166.4|163.01|153.41|156.26|160.64|162.25|168.23|169|173.6|175.42|175.39|176.75|171.62|175.55|177.3385|181.25|173.41|174.3601|169.75|172.81|175.51|178.65|181.6||180.43|180.04|180.38|176.27|167.6|169.59|176.07|183.55|181.9|184.571|187.2|191.25|192.6|175.89|176.26|166.01|197.4|213.08|218.93|197.36|177.4|155.49|151.8101|144.55|142.94|149.05|141.24|142.61||135.78|136.15|131.31|130.28|125.8|117.78|113.89|119.33|125.2|127.95|131.56|122.36|121.37|125|124.35|132.84|132.31|135.25|127.74|123.83|128.33|136.05|134.52|135.45|142.5|145|134|132.9|140|146.26||150.09|144.55|140.26|129.21|122.5|120.02|130
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|229.735|227.13|224.77|225.83|218.12|219.15|217.19|216.14|218.212|211.5|208.47|212.01|215.0101|218.9|215.82|219.72|219.88|213.28|209.335|202.695|198.58|199.79|199.24||196.76|194.39|196.2552|194.89|194.67|190.01|190.2|189.0611|185.64|182.02|180.725|181.31|179.3401|186.83|186.97|189.31|190.0543|190.42|193.44||190.88|195.36|195.8|193.31|190.31|191.32|192.2|186.15|181.21|180.25||178.75|178.685|175.11|178.31||178.35|177.01|176.48|176.32|177.47|178.58|178.36|179.02|177.7801|176.23|177.14|177|177.5|176.56|175.6236|173.2801|172.28|172.94|172.43|173.88||172.7801|175.27|173.24|171.31|170.71|172.04|170.19|171.83|169.19|167.65|167.47|170.77|170.12|160.76|157.6|155.23|163.07|157.65|153.04|149.6301|150.52|157.01|160.83|167.56|166.89|166.74|167.91|166.8|166.6224|160.15|162.5|161.116|159.52|157.4|154.24|153.2|151.28|151.62|143.75|145.65|147.735|146.21|147.41|143.01|142.73|143.6041|144.501|143.87|152.0619|149.15|148.37|148.3575|152.205|150.24|148.75|149.21|145.72||146.04|145.3001|146.4|140.91|142.27|142.69|141.28|139.805|140.54|139.08|136.8|135.65|137.46|138.08|138.3|138.77|139.77|141.33|142.29|135.675|132.5162|133.695|132.61|130.67|131.1|130.21|135.97|137.8|137.92|137.06|136.85|135.71|135.19|134.4301|134.255|136.525|137.595|137.11|129.23|128.85|125.82|125.115|126.47|126.8|128.17||127.19|125.88|124.01|123.28|121.45|120.8|121.83|125.825|124.6|125.73|126.7001|127.76|126.39|118.01|119.35|121.52|130.555|133.2101|135.32|133.39|124.74|125.01|121.28|117.61|117.57|120.28|119.53|115.98||111.47|113.82|113.05|112.01|112.01|104.28|100.22|102.55|105|108.18|108.3|106.78|106.7|108.74|106.58|110.57|115.33|116.53|113.37|109.73|111.21|110.95|109.21|108.6|112.12|113.85|108.86|109.8|114.51|113.58||123.15|121.04|120.51|118.13|112.12|111.13|109.5
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|103.71|106.6|107.08|108.89|110.7205|110.89|109.7|107.88|108.06|106.15|103.13|103.4|101.71|101.4|97.61|101.59|99.81|96.8|96.46|94.65|94.3|94.2|92.61||91.35|90.08|90.6|89.81|90.01|88.64|87.945|86.89|86.53|84.57|84.92|88.25|86.745|89.27|89.33|89.83|91.22|94.3002|93.29||91.71|93.79|91.94|91.71|88.57|90.45|89.305|87.82|85.32|83.89||83.9601|84.54|84.05|84.62||84.81|85|84.3|83.53|86.26|87.55|87.85|88.77|89.24|91.03|90.7756|89.37|90.1887|89.88|90.92|89.07|87.1003|87.07|86.9|90.54||92.14|93|86.76|84.88|83.06|84.25|84.83|85.54|81.03|79.905|81.8|79.7063|78.26|70.83|71.76|69.89|71.05|69.4|68.08|65.16|66.325|69.49|70.24|71.8266|70.57|70.73|71.04|71.19|72.27|71.39|72.91|72.78|73.2|73.98|73.99|71.56|72.245|70.71|68.82|70.03|71.61|71.11|73.15|70.77|70.5|71.85|75.35|74.68|77.5|76.37|75.96|75.96|76.9199|77.065|78.05|79.68|78.04||80.9|81.71|82.7|82.45|83.87|84.32|83.97|84.66|85.76|84.89|83.51|84.73|86.2|87.32|89.72|88.85|89.7623|89.45|89.17|87.6|85.74|86.1|86.405|84.2808|83.8|81.51|85.7|88.5776|88.77|88.8|89.98|90.02|88.9|86.36|84.8|86.91|87.35|88.21|85.0401|84.81|82.5|82.69|85.89|86.15|87.8151||88.16|87.55|86.36|86.6|86.18|87.16|86.86|91.17|89.59|90.55|90.1|91.5|91.49|88.21|90.01|89.12|97.56|99.83|100.87|99.05|95.16|95.75|93.28|90.11|89.26|90.79|92.11|92.03||89.47|91.28|90.18|89.53|91.46|88.83|86.02|87.32|91|93.18|94.07|91.91|89.77|92.68|87.69|87.04|90.58|92.29|88.83|85.87|85.77|85.39|82.97|79.25|82.09|81.32|78.81|79.32|84.33|83.4||81.52|81.52|80.85|75.51|73.03|69.58|67.61
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|50.485|51.15|51.04|50.47|50.2|50.81|50.715|50.82|51.16|49.9|49.62|49.71|49.7|49.4|48.97|49.98|50.13|50.42|49.67|49.97|50.0316|49.885|50.16||50.39|49.8|49.53|49.63|49.49|49.27|48.65|48.67|48.63|48.18|48.11|48.61|48.23|48.61|48.24|48.49|48.46|48.31|48.24||48.53|49.22|49.9533|49.76|49.95|49.84|49.52|50.1879|52.03|52.03||54.27|54.03|54.02|53.73||53.02|52.94|52.39|51.98|52.62|53.15|52.94|53.595|53.18|52.78|52.98|53|52.785|52.7|52.76|51.9|51.635|51.785|51.08|52.61||52.79|53.02|52.2|52.59|51.95|52.56|53.025|53.28|52.8901|52.605|53.33|52.45|52.07|49.25|49.34|49.08|49|48.24|47.365|47.3|47.78|49.5533|49.2|50.465|50.38|49.77|49.79|49.46|49.87|49.3|49.65|49.9|50.83|50.6|49.53|48.95|48.83|49.12|48.55|48.59|48.89|48.91|49.14|47.98|47.56|48.17|49.07|48.6|50.21|49.94|50.74|50.84|50.57|50.1|49.95|49.55|49.36||50.28|50.1|49.36|48.83|49.35|48.53|48.2|47.47|47.65|47.17|46.97|47.09|47.22|47.96|48.2|48.03|48.06|48.12|47.7|47.66|47.21|46.6|46.81|46.22|46.23|46.73|47.2|47.82|48.1|48.18|48.07|48.03|47.03|46.93|45.85|46.12|45.94|46.2|44.67|44.96|43.86|43.83|44.47|44.8|44.6||44.8|44.71|44.04|43.55|43.51|44.03|44.5|45.58|45.38|46.02|46.07|46.44|46.19|44.47|45.01|45.46|48.57|48.68|49.47|48.46|47.38|47.12|46.56|46.59|46.14|46.82|46.16|45.93||44.65|45.03|45.02|44.25|44.13|43.2|43.23|43.52|44.8|45.52|44.88|44.5|44.72|45.15|44.6|45.21|45.7|46.88|46.57|45.71|45.12|44.97|45.5|44.26|46.31|47.37|46.76|47.41|46.93|46.5||48.35|46.33|46.48|44.69|43.31|41.86|41.8
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|346.99|340.4001|337.75|342|343.64|336.46|331.53|325.57|329.1|316.465|323.92|333.25|329.51|323.31|319.04|326.29|320.095|310.58|312.21|310.23|307.5841|308.7613|309.2233||301.77|299.1718|297.75|297.7|294.5|292.1901|289.525|285.1801|278|272|270.62|271.33|271.3201|280.08|277.5|285.5|288.53|287.48|293.8031||296.88|303.54|299.1|296.02|284.2|285.06|286.68|273.1|262.57|260.16||258.0001|257.83|256.5|257||253.75|251.3|249.8|248.76|240.56|243|241.12|237.19|237.39|237.1|239.5138|239.53|236.58|235.45|236.95|234.64|231.5822|231.35|230.36|233.785||232.43|230.63|225.73|222.63|222.11|223.51|218.33|220.03|215.41|212.4|215.03|211.18|209.37|200.42|199.06|194.9|193.22|188.23|185.52|186.9|188.94|195.41|198.51|204.02|202.2|202.01|206.465|204.59|205.81|206.9|210.27|209.18|207.41|206.07|204.11|201.17|199.9|199.59|195.29|197.8738|198.36|195.43|197.15|189.6085|187.05|185.865|188.43|187.47|192.3848|194.51|198.07|197.98|200.67|198.95|199.55|202.03|201.27||205.32|205.83|205.37|203.01|203.63|207.09|206.41|205.03|205.17|201.32|199.82|200.34|201.77|201.1|202.53|206.61|207.69|209.27|210.53|208.04|202.45|203.83|203.01|198.475|196.53|196.51|196.3|199.62|201.09|199.59|201.32|202.05|205.35|210.39|210.25|211.25|213.5|214.69|207.01|207|196.83|195|199.02|199.19|201.13||197.13|195.52|193.62|188.66|188.5075|197.61|197.3801|203.64|200|200.97|202.67|205.44|203.73|195.15|196.21|194.02|212.8|215.16|218.24|217.66|207.96|206.43|201.32|195.12|194.65|201.21|200.01|185.22||178.06|177.68|180.3|177.72|175.24|170.58|165.36|170.76|176.75|181.26|182.74|179.18|175.21|178.14|171.72|176.65|182.9|189.57|184.87|178.72|173.49|174.45|174.47|173.66|178.02|178.29|172.39|169.15|174.54|179.13||179.77|168.55|162.45|153.77|145.23|141.67|145
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|277.7601|279.25|277.65|274.34|266.76|267.2|264.08|261.79|252.52|246.59|247.1|256.01|259.7701|258.4739|256.1105|254.71|254.03|257.58|273.63|279.44|279.83|275.4|274.88||276.58|276.01|276.25|276.62|276.8895|277.81|274.25|270.715|269.99|267.2533|270.03|274.93|273.08|281.695|281.42|277.87|275.67|271.5|273.02||268|267.67|273.94|270.655|267.26|267|266.17|261.87|262.26|261.06||263.58|264.92|265.07|269.24||269.4|268.2|268.51|265.88|270.3|271.3|267.51|266.2|265.27|262.646|262.11|262.25|258.73|261|262.82|267.14|269.57|275.55|271.92|274.36||271.212|272.57|269.55|268.87|268.7|269|269.4001|276.4|275.26|273.84|276.1701|269.25|269.47|282.85|284.08|276.01|273.72|268.52|262.03|267.3119|268.6901|276.1157|272|279.55|280.65|283.28|284.13|283.38|287.25|283.12|285.15|285.7|286.06|284.09|281.1707|280|275.77|279.7|274.1032|275.85|272.52|271.1138|270.3|263.9194|263.8801|264.685|270.63|266.53|270.81|276.96|280.6801|282.38|278.015|273.46|271.17|271.75|262.81||264.6727|272.17|283.6|283.5|282.87|284.77|286.56|286.275|283.885|281.9223|278.42|279.4351|281.93|283.04|283.57|279.19|279.74|276.96|274.41|271.795|269.81|266.53|265.89|263.84|265.67|260.61|261.55|264.17|264.6694|265.09|262.99|261.8|262|260.72|258.02|257.72|256|255.15|248.46|249.09|246.635|246.35|246.22|247.07|247.04||247.92|246.93|246.09|240.3401|240.25|242.2|242.73|250.13|245.51|246.38|247.13|250.08|242.87|234.31|237.05|238.74|254.22|253.86|252.26|250.38|247.47|250.3913|247|245.87|244.73|244.43|240.78|242.07||238.655|235.79|234.95|237.8|244.04|232.7|226.2|228.544|232.9|231.25|231.15|226.42|223.8|223.61|215.21|215.77|216.52|219.82|216.91|214.01|203.85|202.19|201.14|199.51|205.36|206.16|196.82|196.61|200.13|195.37||196.5|191.54|191.85|185.13|174.94|174|175
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|122.0604|121.7739|121.6306|121.8217|120.9333|121.0957|119.023|118.5932|117.3706|114.8585|113.4305|114.6006|114.868|114.4906|113.5499|116.85|115.1164|114.4286|113.1296|113.0723|114.3331|113.6836|114.0084||114.7056|115.2214|115.7791|115.6226|116.9121|115.1164|113.5403|112.824|113.932|113.4066|113.569|114.6865|116.1684|113.1105|112.184|112.098|124.2191|122.7959|122.3455||121.9458|121.8312|120.7853|122.2037|121.9362|121.2867|122.5093|121.0384|119.023|117.5234||118.4308|118.0869|117.7144|118.8797||118.6409|118.192|116.9216|116.2626|119.3668|119.3095|119.6687|117.9054|117.9341|118.0678|119.3382|120.0641|119.0516|118.9848|118.0965|117.7622|116.9216|117.5616|117.5711|118.3544||116.6351|115.3886|112.0121|111.4581|110.694|111.5154|111.8211|111.8688|109.8534|108.392|111.0092|111.0378|110.1018|108.306|107.9431|106.176|108.5353|107.2172|102.9189|101.7727|101.171|105.0967|106.8255|110.3501|107.9144|109.6433|111.6014|119.4719|119.066|118.2971|119.5197|118.8797|120.7709|121.8789|123.9516|116.8357|116.1384|115.6226|113.4926|114.9588|115.3838|114.8203|115.0113|111.6969|111.2575|113.1201|114.1708|113.2633|117.1509|116.5014|117.2082|116.7592|116.3008|115.3169|114.8489|115.8518|115.2978||115.8041|118.106|118.0344|116.6733|117.5138|118.6492|118.4212|118.3926|118.9084|117.829|116.8261|117.3037|117.9628|118.6696|118.832|118.3544|119.1758|120.2322|120.9333|119.5721|117.6858|119.3955|119.023|118.2684|116.6733|115.6608|116.1861|118.5072|118.5836|119.1185|119.8731|121.4491|120.1596|120.1596|119.5292|117.6762|116.6828|116.6733|112.6329|113.3398|110.1209|110.0349|111.2575|112.0694|114.1039||113.9129|113.0628|113.6645|112.1076|111.0474|110.8945|110.6844|113.8842|115.1259|116.7688|116.8452|117.8672|117.638|112.9864|113.932|112.5519|123.9803|125.1456|126.3395|125.8429|121.3249|121.3058|119.0707|118.469|116.7592|118.6505|117.9341|115.5845||112.3177|113.6359|115.1928|114.7534|114.3809|110.0826|106.7969|109.7006|114.868|115.2596|121.06|120.85|122.41|122.47|119.39|121.39|125.22|127.53|125.38|125.47|120.76|119.12|117.55|112.06|118.14|117.92|114.42|116.76|122.62|118.04||120.17|115.07|114.87|110.13|104.92|105.14|104.52
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|159.96|159.53|160.24|158.5|159.19|158.92|157.36|156.89|155.98|153.13|151.47|156.0604|158.6|159.09|157.97|161.99|160.92|160.4|160.29|162.91|164.3|164.36|164.64||164|165.6|165.7|164.97|163.88|163.8601|159.76|159.57|161.18|162.6|160.5527|167.8|167.45|169.39|163.66|161.87|160.06|161.8|161.1||159.1058|159.61|156.75|157.33|158.77|159.88|158.35|156.72|155.07|154.13||155.1098|154.6|153.8|152.3||151.82|151.9|151.86|150.05|151.67|149.955|149.55|149.53|148.99|151.23|151.68|151.755|149.55|148.51|149.27|147.69|147.7|145.86|143.06|143.22||142.86|143.61|143.04|146.13|145.5869|147.37|149.12|149.801|148.41|146.7536|146.86|146.26|144.92|139.65|139.26|138.7|137.78|137.49|133.65|136.05|138.18|142.92|142.75|144.35|143.84|143.91|144.12|144.13|147.01|146.33|147.39|147.77|151.02|149.445|148.04|145.81|145.87|146.42|145.83|146.46|146.84|146.06|146.42|143.89|143.34|144.38|143.72|142.96|146.2|146.05|148.3501|148.52|148.01|146.63|146.52|148.12|146.9||147.13|148.3|149.245|150.07|152.2605|151.9|151.89|150.64|151.535|150.35|150.5901|149.5457|149.32|148.57|148.23|147.58|147.53|147.49|146.37|147.72|147.15|146.5|147.8|145.8247|146.15|143.96|146.14|146.07|146.75|146.86|147.03|149.28|147.85|149.5|148.43|148.69|146.68|148.23|145.26|143.28|141.425|140.58|141.7|141.23|141.88||140.33|140.06|137.84|137.98|137.02|137.54|138.72|142.68|142.03|143.25|141.87|143.47|142.77|139.3914|140.28|140.75|146.6|145.65|145.74|146.6|145.58|146.449|146.12|146.01|145.33|145.81|143.01|144.3||144.06|145.82|147.27|148.4|150.46|145.66|144.26|146.01|147.03|148.12|147.89|147.13|148.04|148.64|147.09|146.79|147.16|149.16|150.7|154|153.64|153.7|151.73|148.57|150.09|149.6|146.44|143.54|144.05|137.84||140.28|137.3|137.26|135.54|131.58|127.22|125.5
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|157.11|153.05|152.19|153.96|155.0701|153.36|151.51|149.82|150.75|147.97|148.6201|150.825|149.84|148.48|146.51|150.59|150.11|149.59|146.79|145.86|143.4|143.12|142.4||139|138.22|139.04|138.54|138.18|137.38|135.47|133.51|131.22|128.475|128.19|128.99|127.35|131.34|130.06|132.2|134.325|135.435|137.82||137.01|140|138.1|138.8301|134.11|134.12|134.92|127.88|123.77|124.78||124.82|124.9|124.89|124.7886||123.57|122.35|121.61|121.09|118.27|119.58|119.86|118.62|118.105|118.37|119.56|120.44|120.76|120.21|121.6901|120.36|119.27|119.6276|117.77|121.08||120.465|119.71|115.57|114.09|113.56|115.2|114.58|115.7318|113.5701|112.055|113.96|114.69|110.35|102.39|101|98.93|102.69|97.86|96.23|95.2397|96.07|99.16|100.25|102.93|99.31|99.33|100.12|99.56|100.723|99.04|100.1|100.26|100.85|100.11|99.895|98.6658|97.5101|97.53|95.09|96.03|95.26|94.332|94.35|91.87|91.38|92.6617|93.67|93.82|97.44|97.71|98.76|99.14|101.37|99.59|99.64|99.56|99.48||101.37|100.64|99.56|99.04|100.02|101.81|99|99.05|99.8|97.42|96.94|96.8|98.34|98.12|99.53|101.42|101.635|101.71|103.51|100.0343|96.56|96.54|95.72|95.03|95.85|95.25|96.05|97|96.5|96.17|97.94|97.97|97.53|97.64|97.26|98.14|98.55|98.65|96.64|96.225|91.8706|90.7764|91.8|92|93.48||91.931|93.0301|92.57|92.18|92|94.2622|94.31|97.85|96.54|96.73|98.13|99.21|99.31|95.87|97.33|96.54|105.85|109.01|111.94|109.53|102.79|101.06|97.9276|97.38|96.775|99.4|98.8|92.61||88.72|89.67|90.37|88.59|87.88|85.3|82.4|83.4|86.9|89.33|92.11|90.58|89.93|91.9|90.8|91.83|94.55|97.27|95.03|91.54|88.49|89.26|89.18|88.33|90.46|90.96|87.05|90.13|93.64|97.3||96.89|90.55|90.38|87.7|82.77|82.96|83.25
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|221.41|220.01|217.16|213.5|211.42|211.49|208.24|208.28|207.14|202.9592|202.73|205.61|206.19|207.35|206.14|209.74|210.42|210.43|209.69|211.97|212.65|212.63|213.83||212.99|212.4|213.81|211.77|209.96|212.01|208.67|207.93|207.645|206.6|203.11|205.13|207|212.17|210.56|211.17|213.32|209.63|207.88||207.4203|208|210.9046|210.94|213.1234|212.23|210.56|209.03|209.62|208.22||210.78|211.28|212.45|212.19||211.14|211.79|210.37|208.01|213.82|213.53|213.66|212.7392|210.21|206.73|207.07|207.33|206.41|206.19|210.1|210.5581|209.13|215.53|214.43|217.66||217.92|218.25|214.65|213.625|213.33|215.41|214.02|213.6301|212.34|210.88|214.3|211.34|207.17|214.25|214.68|213.3|213.95|210.79|209.905|213.07|214.46|222.72|220.97|227.8|226.875|227.21|226.43|225.17|229.1501|225.59|227.35|224.93|223.12|223.12|224.29|225.125|223.6|224.01|217.1|217.79|218.41|218.4783|219.02|213.65|213.59|214.24|214.55|213.4|220.13|220.5|221.3|221.4|219.34|216.28|215.72|214.44|211.06||210.76|211.9|212.69|210.5816|212.81|211.77|212.1|211.6|212.22|210.93|209.26|208.1|208.64|207.23|206.85|205.2|205.35|205.38|204.25|202.5367|203.285|198.37|197.91|194.34|193.59|191.6403|192.9201|195.71|195.5|198.71|195.725|196.01|193.05|192|190.37|190.13|190.15|189.88|184.73|184.71|183.01|182.62|184.75|185.25|184.14||182.86|183.72|181.89|179.17|178.88|180.325|181.34|186.32|184.89|186.53|187.89|190.42|187.51|184.13|185.45|186.33|195.6699|199.01|195.64|196.27|191.62|188.09|186.085|185.6|185.7101|186.72|185.27|184.24||183.18|182.11|180.57|178.07|178.11|171.68|167.85|171.01|176.44|178.52|179.91|178.3|176.86|179.11|178.87|182.15|180.76|186.88|185.57|184.77|180.86|181.32|180.75|176.1|181.55|180.23|172.27|177.27|181.84|176.91||179.62|174.1|175.16|168.24|156.15|155|156.35
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|73.6217|72.4394|72.6015|71.5907|70.5514|71.1235|70.6563|70.6849|69.9888|68.6634|68.3821|69.0544|69.0353|68.8255|69.1688|70.6372|70.9328|70.9995|70.3035|70.8088|71.5526|70.9137|70.6038||71.0758|70.7802|71.0758|70.9042|71.1903|71.9054|72.0294|73.5645|74.089|73.7457|72.8399|73.4883|73.2689|76.406|76.344|77.0068|77.1975|78.4418|78.8185||77.7737|78.0747|78.3989|78.7136|79.381|78.7136|78.2559|76.5777|76.1963|76.1677||76.6444|76.797|77.0068|76.406||76.1581|75.8721|74.604|74.1223|74.8041|75.977|75.9483|76.2821|76.3202|78.685|78.8757|78.704|78.437|78.2368|77.3405|77.064|77.5121|77.064|75.7195|75.8625||75.896|75.9674|75.6909|76.0246|75.6432|76.5014|76.673|75.996|76.0151|75.3572|76.8447|77.2451|76.6158|75.7576|76.7016|75.8435|73.1927|72.1247|70.5037|71.1998|72.487|74.3655|74.6229|75.5765|74.4704|74.4036|74.4513|74.6945|75.4334|75.1188|76.3488|76.3202|76.1963|76.3298|76.4346|75.8148|75.8244|76.8733|76.7112|77.474|78.2082|77.9031|78.7231|77.9984|78.0461|78.7422|78.3798|78.2749|80.9925|80.5253|80.5729|79.7625|79.8387|79.8864|79.4096|79.7746|79.1427||80.3384|80.9925|80.3536|80.0199|81.1832|80.9637|81.126|80.7255|81.2404|80.5539|80.2106|80.4638|80.6302|79.8769|80.1057|79.3048|78.2018|77.5598|76.8828|76.5681|76.3107|76.8351|77.3786|77.3024|78.0556|75.4716|74.0222|75.0806|75.2999|72.7636|72.8112|73.9078|74.3941|75.1283|75.3905|75.6241|75.0902|75.1745|73.7648|73.164|72.8494|72.5061|73.8792|74.9376|75.2332||74.58|73.5359|72.6587|72.0103|71.5145|71.81|71.9435|73.3166|72.878|72.282|71.8577|72.1104|71.3523|70.1528|71.9626|73.7552|77.2261|78.3036|77.3786|77.7028|77.083|77.1021|75.1655|75.4525|74.6706|74.8613|72.468|73.3357||72.5347|72.7254|73.1164|73.7552|75.5479|75.1665|73.6694|73.021|73.5359|72.3917|72.4394|71.9245|73.4978|73.2022|72.6754|73.3548|75.4621|75.3572|76.4442|77.0735|77.2547|76.4442|75.1665|74.5753|77.0068|78.6087|78.437|76.8161|76.9782|76.12||76.4537|74.6992|74.7564|74.2797|71.8196|70.5895|69.5979
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|142.55|143.2|143.8449|140.6664|138.6|138.56|136.1|135.45|132.37|129.1878|130.18|134.15|135.61|135.5|133.36|134.53|133.95|131.58|136.26|141.5|141.21|140.21|141.03||141.4|142.41|140.9|141.7|142.8|141.29|138.92|138.01|136.75|133.3|132.15|131.5|130.2668|134.7138|134.74|139.31|141.125|140.01|138.41||139.88|140.93|142.43|144.38|144.8006|144.9001|143|139.53|138.6|138.32||140.37|140.66|140.43|141.0438||141.1|141.7|141.09|142.51|137.17|138.75|137.46|137.2491|136.2|136.23|137.24|138.27|137.65|136.8|135.64|135|134.67|134.75|132.69|133.34||133.62|134.21|133.09|131.91|129.93|131.53|129.11|127.37|126.83|125.625|127.18|126.25|128.7652|128.3477|128.46|125.26|123.19|121.1|118.8|121.15|121.04|127.9|126.68|128.65|128.8601|128.45|127.72|127.05|127.55|126.11|127.01|127.96|129.26|129.3254|129.51|128.25|127.2654|126.45|123.59|125.31|125.1647|123.96|123.885|122.27|123.3|125.26|112.85|111.74|114.49|115.8|118.16|119.18|118.17|116.42|113.9975|112.83|110.54||110.21|112|114.5|111.83|111.14|110.57|110.5|111.29|111.09|109.9|107.75|107.35|107.35|105.47|105.115|105.46|105.2|103.38|104.86|102.4|99.89|100.03|97.08|96.55|97.82|96.3|95.7965|96.295|96.16|96.89|97.7007|97.72|97.91|96.1|95.11|96.04|97.04|97.31|95.51|96.26|95.72|96.37|96.96|96.92|99.04||98.02|97.11|95.64|93.7|93.57|98.8|98.09|100.71|96.0162|95.78|97.85|98.89|97.72|93.44|94.7401|94.88|101.7127|102.43|102.71|102.125|100.47|101.12|98.82|97.89|96.93|98.25|97.62|95.28||93.35|92.37|92.7|90.82|89.88|84.88|84.11|85.2|88.15|89.14|89.59|88.38|87.43|86.03|84.31|84.81|86.5|87.83|88.63|87.31|87.64|87.26|86.42|85.09|87.52|88.36|84.55|83.71|85.48|84.14||85.16|83.61|84.03|81.21|77.91|77.16|78.53
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|127.04|128.3528|128.51|127.19|127.65|126.72|125.47|126.06|125.32|122.5463|121.54|122.785|123.43|124|121.82|126.29|126.91|127.19|126.38|127.02|127.59|127.11|126.99||126.58|128.205|127.96|128.23|128.11|129.03|128.58|127.75|128.69|128.2|128.07|127.4405|127.7|131.43|129.9|129.99|130.505|131.26|133.56||134.66|135.28|137.1|136.24|137.6|137|138.04|138.6|136.27|136.35||137.39|137.55|138.2|137.945||136.2|136.13|136.38|136.22|137.45|137.95|136.71|136.24|135.77|134.2001|135.04|136.25|136.43|136.56|135.87|135.54|137.485|138.16|136.74|137.53||138.04|138.07|137.8627|138.63|138.447|139.66|141.75|141.265|141.88|141.07|140.65|137.15|137.6|142.38|141.78|140.27|139.32|137.4359|134.68|135.7988|137.31|141.65|140.01|141.76|141.08|142.47|141.9|141.13|143.92|142.89|143.08|143.46|143.33|141.7|140.3635|139.37|138.81|138.3|136.95|138.21|137.81|136.66|137.78|135.89|135.71|136.09|136.24|134.7|136.26|136.19|137.6|138.39|138.33|137.16|136.51|136.27|135.038||136.12|137.09|137.61|137.07|137.82|136.95|138.18|138.25|137.8|137.2|135.91|135.19|135.5|135.42|134.66|134.55|134.93|133.7|132.795|133.185|132.45|132.12|133.12|130.7|130.47|129.27|129.65|127.36|126.29|125.54|125.315|125.6|124.21|124.92|124.79|124.83|123.91|124.26|123.5|123.34|122.47|121.81|122|120.89|120.88||120.53|118.9|117.8|116.35|115.04|116.025|116.28|117.65|117.34|118.83|117.37|117.44|116.93|113.76|115.26|116|118.11|118.15|116.84|116.05|115.57|117.95|116.81|115.26|114.62|114.9|111.82|111.68||111.76|111.43|112.13|112.34|114.71|112.05|111.25|113.72|114.14|114.92|113.39|111.82|112.89|115.21|115|116.32|115.66|115.08|116.17|116.9|118.62|118.05|118.78|118.43|120.54|120.54|119.9|119.59|116.25|113.16||114.2|111.86|112.5|114.58|113.01|107.5|107
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|208.4|210.86|213.475|209.5|209.3|214.3537|211.77|211.17|207.57|203.22|201.51|205.395|213.34|215.03|216.34|229.77|231.51|229.01|240.38|245.98|242.5701|245.5|243.8||238.91|238.58|233.96|236.2366|237.13|236.41|235.47|232.26|231.38|224.745|223.02|225|221.58|224.54|221.32|223.75|220.82|219.97|213.7||212.985|215.55|215.53|214.09|216.23|219.22|216.5|215.78|217.99|215.72||220.17|221.58|220.86|222.05||224.8252|227.11|226.6|224.71|224.4|224.5|220.25|218.2|220.45|219.98|220.16|220.0672|225.66|226.25|221.8212|220.1301|215.63|238.7|236.07|247.03||245.05|257.82|254.61|257.82|255.66|255.85|250.463|248.18|247.56|246.3607|251.21|242.9|257.25|254.49|255.44|243.24|233.28|228.99|228.66|237.13|238.01|245.765|237.38|246.81|246.13|251.85|254.05|254.5|258.49|254.02|258.7459|264.23|265.2927|261.5|257.08|252.2|249|249|247.21|250.81|246.221|244.5|242.21|235.05|233.63|235.35|241.26|236.8|238.7101|241.31|250.23|248.5101|244.04|239.45|246.97|242.96|240.1401||243.2|257.41|268.57|270.58|265.91|267.4|260.84|249.47|210.8|205.15|206.25|203.51|200.03|199|194.416|192.52|193.23|192.12|191.72|195.72|198.58|202.4|201.58|198.9|196.57|190.6696|187.37|189.75|189.05|188.65|184.375|187.51|188.87|189.48|187.27|183.36|181.93|186.75|183.3|188.03|197.0834|195.64|197.35|196.21|193.84||192.29|187.46|183.13|180|183.02|184.44|184.04|188.59|187|185.49|181.62|180.68|178.01|171.27|171.86|172|176.05|173.53|172.66|167|170|172.84|171.22|172.68|170.69|177.1|171.37|176.22||175.45|174.93|174.9|172.75|172.13|166.18|164.57|166.27|177.01|174.16|171.15|166.02|162.92|160.25|155.08|155.26|160.01|156.52|154.18|154.2|151.3|151.5|150.67|148|160.52|157.63|154.25|154|155.15|150||151.68|145|144.51|138.3|131.66|130.04|133.1
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|352.34|351.83|351.91|351.5501|351.99|349.87|348.5|351.34|345.6|335.02|332.67|332.78|333.89|333.68|329.85|327.355|326.04|326.64|320.35|324.11|325.2|322.24|322.48||327.88|331.5|329.77|321.71|323.805|323.4825|328.39|334.6|337.1|332.7408|330.63|334.51|329.01|342.57|344.6046|347.54|350.74|345.83|351.56||345.74|350.42|351.23|355.23|359.19|358.76|357.92|335.11|344.48|340.38||344.05|344.47|345|343.06||336.44|336.03|333.47|329.4|334|337.305|334.26|337.04|335.86|334.33|339.2601|341.61|344.08|345.2206|345.75|346.49|341.5|339.93|330.29|331.835||329.14|334.425|331.59|331.71|334.33|343.09|347.5|351.01|352.79|349.75|349.405|348.17|348.98|344.57|349.68|341.141|315.015|307.36|299.6|301.46|307.44|319.43|318.535|328.13|322.25|322.18|323.28|322.06|324.73|316.33|320.2|327.71|329.01|323.92|320.99|315.82|313.49|313.12|308.36|309.15|303.99|300.68|302.83|291.22|289.64|291.825|292.92|291.66|303.77|302.11|306.2|306.05|303.01|297.29|303.72|308.4167|303.83||306.63|313.73|312.56|310|312.54|308.97|305.49|303.61|307.8|306.49|310.09|312.01|315.18|315.71|319.35|318.725|317.84|317.64|314.66|315.582|313.34|310.4|305.02|300.07|299.2|298.05|298.89|300|297.205|297.37|299.23|301.27|301.805|303.11|302.3801|306.25|303.16|298.66|296.71|291.77|287.1006|287.5|295.68|295.95|299.325||297.1783|295.24|287.66|286.615|285.82|286.06|285.57|291.07|286.26|290.91|286.6|291.23|287.44|273.71|278.7|280.8|302.86|307.33|307.93|300.5|294.29|302.74|301.73|300.56|300.85|303.29|290.8|292.5||284.79|284.93|286.7|288.88|292.02|290.72|275.64|275.56|287.7|285.25|285.66|284.52|288.44|287.29|282.11|279.6|285.52|286.1|285.62|290.63|284|278.54|276.71|273.25|281.27|287.1|280.01|270.68|267|258.18||261.6|246.26|246.54|235.12|227.27|226.03|235.44
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|55.66|55.29|55.4366|55.1|55.61|55.47|55.85|56.17|55.82|54.92|54.53|54.4019|54.92|55.28|55.29|55.74|56.67|56.285|56.15|56.35|56.53|55.63|53.83||54.1819|54.48|54.92|54.68|54.79|55.17|54.59|54.25|54.17|54.22|54.475|55|55.06|56.41|57.18|56.76|57.05|56.66|56.98||56.71|56.66|56.875|56.69|57.285|57.37|58.08|58.54|58.455|58.44||58.02|58.06|58.64|58.65||58.66|58.885|58.86|59.2819|59.79|59.61|59.665|59.97|59.77|59.97|60.333|61.09|60.875|61.175|61.265|61.04|61.01|60.2848|60.185|60.41||60.33|60.36|60|59.945|59.9|60.3|60.36|60.695|60.38|60.34|60.4735|60.2|59.51|58.01|57.8|56.58|57.51|57|56.37|56.02|56.12|57.31|56.971|57.46|56.51|56.69|56.76|57.08|58.01|57.72|58.39|58.85|59.15|59.08|58.97|59.2|59.33|59.26|59.11|59.03|59.045|59.1|59.183|58.81|58.65|58.85|59.515|59.02|60.1519|60.1|60.315|60.1|60|59.3601|59.41|59.97|59.62||60.06|60.14|59|58.78|59.02|58.82|59.41|58.9|59.18|59|58.535|58.59|58.93|58.78|58.545|58.25|58.19|58.52|58.25|58.465|57.65|57.45|57.405|57.18|57.12|56.65|57.14|57.16|56.97|56.51|56.14|55.4|55.37|55.795|55.655|55.89|54.76|55.02|54.27|54.14|53.84|53.75|54.82|54.8|54.91||54.74|54.58|54.36|53.31|52.85|53.34|53.45|54.91|55.61|56|56.37|56.51|56.24|55.28|55.79|56.4|57.7|57.37|57.27|57.08|56.51|56.3|55.54|55.75|54.89|55.16|54.43|54.18||53.67|53.86|54.05|54.31|55.04|54.21|53.85|54.56|55.45|56.23|56.03|55.17|55.54|56|55.8|56.53|57.21|57.7|57.62|57.2|56.83|57.47|57.23|56.72|57.96|57.74|56.85|56.71|56.96|56.36||56.88|56.62|56.41|54.98|54.28|53.09|52.16
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|219.58|221.76|222.295|221.7407|223.4201|223.81|219.4|220.19|215.81|209.63|208.67|212.86|214.82|214.79|210.74|212.58|211.2888|206.55|203.11|203.76|204.96|205.0627|207.35||207.68|207.19|205.94|203.7|205.91|208.66|203.1|200.98|200|195.02|192.81|198.17|193.96|200.9701|195.75|201.8|204.75|202.23|200.07||200.425|201.73|208.63|207.47|212.48|212.75|212.2|212.07|213.64|214.24||216.2|215.65|213.54|208.95||206.6|205.11|205.6|204.79|209.87|208.85|207.14|206.16|206.97|204.5|207.25|208.95|209.89|211.7981|208.51|207.61|208.48|211.04|206.6|208.81||208.87|209.4|204.7|203.805|205.53|207.67|209.5|211.83|207.3|207.14|211.67|210.545|212.28|195.4265|197.29|191.53|185.16|183.89|179.23|179.34|179.34|189.22|190.72|196.02|195.76|197.83|196.71|196.5|199.41|197.6|201.13|203.03|205.73|203.675|202.23|199.99|199.71|201.05|199.4|201.6357|198.89|199.37|199.83|193.51|193.13|194.57|196.8|194.7|201.72|202|204.95|204.77|203.14|198.91|200.45|201.9462|199.214||200.15|207.09|213.77|211.12|211.56|211.22|209.05|207.3025|205.5407|204.67|203.34|199.6|198.9|196.8223|196.71|195.77|197.03|198.24|196.335|195.33|195.3|194.79|193.1|190.08|190.2105|189.44|192.12|193.05|196.71|194.2|194.03|196.43|196.25|195.68|193.6701|193.12|192.52|194.5|187.18|188.7|189.44|189.95|193.12|193.81|195.68||195|192.6592|190.16|187.3|189.08|189.9|190.69|195.82|191.29|191.37|192.11|193.06|191.79|186.21|187.85|188.75|198.95|198.24|197.13|195.47|193.12|195.57|194.92|193.52|193.28|192.71|188.52|192.76||189.23|190.02|192.41|189.23|187.47|178.87|173.82|175.04|179.37|181.43|183.62|181.71|177.88|178.26|171.72|174.27|177.66|176.1|170.38|168.55|164.01|166.21|162.92|159.15|163.2|164.95|159.8|164.95|170.83|166.15||172.85|167.93|168.1|158.25|150.6|151.29|151.42
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|129.93|131.98|132.82|132.825|132.0801|131.53|128.47|128.32|127.81|126.75|126.28|127.55|130.01|131.13|129.86|131.484|133.05|135.06|136.25|137.67|137.5|144.5|144.93||143.67|143.71|143.5388|144.58|144.46|142.53|141.26|140.63|139.4401|139.19|140.35|143.63|143.55|145.47|144.27|145.12|144.21|142.89|142.67||143.671|146.035|147.43|148.32|146|145.81|146.04|145.0111|144.49|144.28||142.85|143.94|143.59|143.33||143.18|142.3|143.14|145.0638|145.16|145.15|145.08|144.86|145.4|145.94|146.57|147.89|147.18|147.16|147.58|148.39|149.532|151.66|150.1|151.1||151.21|150.27|149.37|149.81|149.32|149.05|149.18|149.28|147.52|147.1|146.4|143.5301|143.48|143.55|142.94|141.3361|141.57|139.03|137.37|138.7|139.88|141.97|140.94|142.85|142.69|143.84|143.62|142.751|144.47|142.8374|143.7601|144.36|143.02|141.56|141.12|140.25|140.25|141.065|140.1297|140.26|137.2014|136.39|136.72|135.96|135.07|135.8193|136.57|135.29|134.75|135.02|136.05|136.68|135.88|135.55|136.5857|139.45|138.26||140.1|141.81|145.61|140.05|135.53|137.84|130.9|129.7|129.67|130.33|130.1|130.05|131.855|133.17|133.85|131.63|130.73|129.08|129.7303|129.65|129.11|129.0299|128.83|128.94|128.2713|127.62|128.72|129.85|130.92|130.86|130.51|131.31|131.19|131.45|131.14|131.47|131.24|130.8|129.026|128.89|127.26|124.95|124.4|118.22|118.22||118.86|118.66|118.54|118.22|118.02|118.38|119.58|120.96|120.4|117.75|117.66|118.4|118.54|117.01|117.06|119.48|121.13|120.56|119.46|119.91|121.82|122.66|122.81|122.36|121.93|123.16|121.03|123.63||123.77|124.25|124.63|124.81|126.1|123.09|121.3|123.09|123.78|123.01|121.62|121.5|122.84|123.26|121.71|120.78|121.04|122.55|127.7|128.17|128.56|127.73|128.9|128.16|129.76|129.72|128.25|127.12|126.04|121.17||117.66|120.59|121.64|118.94|117.03|112.33|111.8
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|191.74|191.781|192.88|194.805|195.18|195.4|194.68|194.37|193.79|183.34|184.12|192.21|193.49|191.39|185.4501|190.38|195.33|188.66|181.53|182.79|182.84|182.16|184.86||186.56|188.07|185.81|186.04|183.3|179.33|176.49|175.76|172.8002|168.03|165.7901|165.95|160.52|169.05|168.77|171.89|171.02|173|171.44||170.17|173.4|173.74|174.861|177.35|176.6|177.575|177.2836|176.2|174.73||180.27|178.37|176.22|175.05||172.38|172.3|169.16|168.19|172.28|171.96|171.6226|167.8201|168.81|165.33|152.5|153.89|152.2505|152.26|152.81|152.13|148.34|149|146.29|146.53||147.235|147.849|141.7|140.86|141.7|143.35|142.56|141.57|136.52|134.105|136.62|137.67|138.065|124.6147|125.8|123.41|121.37|119.81|119.0881|117.23|118.32|123.03|122.95|126.35|125.97|123.835|123.64|123.71|126.33|124.43|125.29|127.9|123.73|123.33|122.4201|120.93|120.61|122.33|121.69|122.42|123.24|123.675|125.37|120.98|120.78|122.901|124.7|123.59|128.1201|128.6|131.4|131.005|130.904|131.09|132.74|132.26|130.86||129.42|132.02|133.264|130.89|131.25|133.5801|132.82|129.52|129.31|127.93|127.23|126.53|127.43|128.36|128.54|129.74|130.45|130.49|130|128.49|128.66|125.61|123.28|115.76|115.35|114.12|113.37|115.11|114.68|115.6842|115.53|117.01|117.925|117.66|116.82|117.06|117.6|119.7|114.54|115.89|116.21|115.38|112.81|112.61|112.9||112|112.29|109.93|108.1|108.02|108.5|110.03|115.97|113.11|114.35|115.93|117.14|116.05|111.71|112.89|112.25|120.93|123.51|123.94|124.28|121.85|119.32|117.83|116.93|114.12|116|119.71|120.43||116.83|116.5|116.04|113.42|114.47|104.27|99.66|101.6|104.49|106.41|106.63|101.83|98.86|100.9|100.55|104.47|106.86|108.56|105.98|101.61|99.52|99.46|100.89|99.13|102|104.35|100.89|102.7|103.9|99.61||103.53|98.65|100.25|94.52|92.71|94.2|92.56
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|117.31|116.915|117.53|116.54|116.12|115.84|115.32|116.49|115.56|114.8|114.74|119.06|121.19|120.61|119.66|120.7745|120.66|120.21|120.53|122.67|124.07|126.39|126.85||126.25|125.2|124.76|123.6149|123.77|120.04|118.79|118.9|120.23|122.5|119.71|117.145|113.5|113.7938|113.01|111.74|110.26|112|110.52||109.39|109.75|108.25|108.34|110.2271|110.3375|109.25|108.59|108.3038|107.2551||107.85|107.8367|108.1401|107.26||107.38|107.43|106.96|105.37|107.49|107.61|106.61|106.4|106.77|105.32|106.035|105.52|106.205|106.64|106.93|107.08|107.36|108.07|107.09|105.87||105.63|107.25|108.86|110.07|109.26|109.75|112.34|111.59|111.42|111.3|111.465|108.4023|106.19|112.84|112.72|110.105|108.36|106.11|103.13|104.57|105.38|108.33|107.0474|107.57|106.24|104.7548|108.11|107.82|107.7|106.31|107.34|108.25|109.76|108.8|107.42|106.93|106.05|107.18|106.33|108.38|105.74|104.92|103.82|100.34|100.47|102.23|103.565|104.46|106.14|104.3922|105.66|106.17|105.12|104.3248|103.73|104.13|102.43||102.42|104.3|105.88|105.58|109.26|109.405|109.52|101.26|101.52|100.7|100.84|99.75|100.33|100.43|100.21|99.575|100|99.315|98.67|100.03|100.56|99.92|99.88|99.28|100.21|99.12|100.24|100.09|99.27|98.4111|98.36|100.07|98|97.76|98.72|97.68|94.29|95.77|91.71|92.79|92.3238|91.85|91.4984|92.09|92.453||91.93|90.43|88.435|88.09|87.94|86.16|86.822|90.79|89.16|90.61|89.57|90.1|89.14|87.05|87.59|86.94|90.64|90.24|88.91|87.32|88.235|90.56|91.76|92.0419|90.75|91.21|88.17|89.17||89.71|88.38|88.03|88.11|90.02|88.79|89.34|90.84|93.73|93.14|92.89|91.81|91.03|90.39|88.71|88.75|91.85|91.07|91.33|94.02|92.78|93.35|92.79|93.62|94.65|94.24|91.14|88.51|86.5|83.52||82.95|81.05|81.77|79.61|78.18|76|75.35
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|103.42|102.8|109.9|108.36|107.37|107.34|107.05|106.44|105.8|104.07|104.95|105.46|107.81|108.07|105.36|107.07|105.6|105.96|104.23|104.91|105.21|104.15|104.02||103.15|103.32|103.72|105.11|105.81|108.44|105.25|104.01|102.5|101.86|101.81|103.11|102.59|108.56|109.21|109.48|110.76|111.47|110.26||109.48|109.5|109.7|109.12|107.06|105.76|105.57|104.18|104.63|103.86||104.85|105.1|103.95|102.72||102.6|102.91|102.01|101.55|103.2|104.11|101.9|102.32|104.09|105.58|106.67|107.63|105.6|104.96|105.02|104.3|103.32|104.04|103.65|104.3||103.39|102.58|101.06|98.62|98.59|98.68|98.74|98.33|97.4|96.28|97.77|95.62|94.67|91.71|93|92.67|87.43|86|83|79.11|80.23|82.68|82.81|83.94|82.92|82.56|83.42|84.13|85.76|84.96|85.9|87.47|87.32|87.35|86.92|86.03|85.71|86.21|86.05|86.73|86.81|86.31|86.87|85.46|85.32|87.12|87.93|87.17|88.86|89.17|89.69|90.64|89.46|89.04|89.48|90.51|89.45||90.58|91.09|91.9|91.29|94.01|93.53|93.67|92.94|93.91|94.18|94.32|94.68|95.85|95.15|95.26|94.54|94|93.33|92.13|92.15|92.2|91.78|93.13|94.06|95.06|93.55|95.41|96.64|96.45|96.26|96.46|97.45|96.93|97.17|99.25|99.92|98.81|98.82|95.94|96.92|96.36|96.81|98.55|98.56|97.95||97.86|97.5|95.83|95.68|95.04|94.32|94.35|97.05|95.81|95.75|95.26|95.27|93.48|90.78|91.03|92.03|96.8|94.76|92.81|92.81|90.25|89.6|90.05|90.69|89.6|90|88.56|90.31||91.73|90.35|89.9|89.56|91.31|89.42|87.43|87.73|88.47|83.98|82.45|83.56|85.25|82.59|81.12|80.5|81.23|82.14|82.37|83.78|82.35|81.96|80.73|80.02|82.63|82.5|81.58|79.62|80.29|78.66||78.56|74.78|75.25|74.03|72.55|71.46|71.43
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|264.08|261.63|263.1|263.4778|262.7|260|254.61|251.64|249.23|244.44|245.17|254.05|257.11|254|249.81|252.58|252.82|250.59|250.09|254.16|254.695|255.77|256.27||255.41|257.04|255.86|255.61|253.76|252.16|246.91|246.59|248.625|243.97|241.73|248.14|244.39|251.14|249.06|253.57|256.91|257|253.75||253.03|254.12|256.45|256.02|260.27|261.29|260.34|256.95|255.14|254.05||257.475|257.19|257.225|258.39||256.28|257.325|258.35|257.74|258.62|263.3|246.22|245.0622|243.55|244.55|244.62|245.56|247.2|248.36|250.05|248.86|248.13|250.22|246.29|248.51||248.32|245.895|242.57|242.256|238.69|239.55|241.28|242.64|238.09|236.89|240.13|235.58|239.665|231.07|232.415|224.4|221.43|218.32|213.64|212.45|212.92|220.21|218.35|226.93|227.85|229.055|226.45|225.72|228.68|225.26|228.32|228.81|227.58|225.8|223.97|220.05|220.09|222.04|221.35|224.03|224.62|222.31|218.3005|210.42|213.15|230.37|231.79|230.03|233.43|233.8786|239.17|239|236.81|233.2454|232.11|234.81|230.621||231.905|237.13|240.84|237.2|239.1|240.26|240|238.11|236.71|235.85|235.0003|233.58|233.8|232.58|230.98|229.41|228.93|229.25|228.16|229.52|228.72|227.68|227.46|225.55|224.46|220.9|219.78|221.93|221.9|220.825|220.21|221.37|222.44|222.44|220.11|218.3|218.595|218.46|213.51|215.23|217.6689|216.23|216.34|216.12|216.31||214.9|213.88|212.13|210.15|211.07|211.5|200.5|205.37|199.47|201.52|199.29|203.65|202.12|194.83|197.31|195.88|205.9|205.5001|207|204.79|202.33|204.31|202.34|199.87|198.69|200.01|196.21|196.03||191.13|192.7|192.23|189.92|188.11|177.83|174.94|178.75|185.69|185.29|187.68|182.5|179.05|181|176.88|179.26|184.19|181.7|176.91|176.2|172.57|172.14|169.21|165.71|171.76|172.05|167.52|168.89|176.02|169.56||172.51|165.07|163.93|157.04|148.28|153.55|152.58
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|136.8|141.85|142.14|137.83|133.93|133.84|130.79|128.9|125.44|120.11|119.67|124.99|124.02|124.26|121.41|123.28|126.41|118.72|119.66|120.11|117.92|120.53|123.45||123.65|122.86|122.01|122.48|121.83|118.93|118.03|117.19|118.29|120.44|119.8|122.99|119.96|122.49|121.91|120.13|118.4|115.51|116.57||115.84|115.53|115.9|115.01|114.54|115.15|117.86|122.96|120.12|119.34||119.53|118.44|117.3|119.27||116.24|116.2|114.26|113.12|114.42|112.63|112.11|112.1|112.18|113.2|114.52|116.7|117.51|118.19|120.34|117.61|118.28|118.57|118.72|119.79||118.38|115.62|110.33|108.55|108.58|107.32|105.77|104.84|101.42|99.34|102.2|103.83|100.02|95.09|92.64|90.86|93.63|90.12|87.9|89.22|89.74|90.75|89.74|93.5|93.05|92.75|92.52|92.79|94|94.37|96.77|96.65|97.21|99.18|101.18|111.32|108.92|106.6|100.26|102.03|101.44|100.47|99.24|96.42|96.25|97.67|98.83|97.8|103.4|100.97|103.51|102.86|104.39|104.29|104.04|105.08|105.25||107.38|107.39|107.06|107.58|109.09|109.66|109.47|109.25|109.46|108.98|108.24|108.59|110.59|109.83|107.84|107.13|107.62|107.38|108.49|105.33|102.32|101.6|100.54|98.71|98.01|97.89|99.41|100.83|100.14|100.31|101.14|101.4|100.49|100.35|99.47|99.39|96.72|94.19|87.12|87.14|88.55|88.35|90.57|90.83|90.78||89.22|91.42|93.1|85.36|83.64|83.52|85.64|89.17|87.19|88.96|90.91|95.14|94.74|93.18|94.3|93.61|100.85|107.8|112.35|105.43|95.56|95.3|92.12|85.9|85.34|88.76|92|87.61||82.85|82.85|81.69|80.39|80.61|75.16|70.55|72.86|78.4|80.57|85.11|83.76|81.4|83.21|79.24|80.39|85.77|86.9|84.95|83.67|81.49|82.2|81.33|79.5|82.32|84.22|79.87|82.56|88.72|86.29||90.72|86.77|85.82|78.44|72.82|75.58|79.08
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|181.14|178.99|177.22|178.19|173.65|173.37|170.91|172.93|171.95|165.23|162.44|164.15|161.19|161.77|160.03|160.05|163.46|163.85|164.5|164.05|159.71|154.43|151.01||152.66|154.07|158.4|157.4|157.56|156.5|155.51|152.13|151.08|150.03|148.28|148.5|143.15|156.56|156.38|163.15|165.02|164.21|163.19||164.94|167.75|171.25|170.69|167.35|168.09|164.6|157.21|155.34|155.96||155.52|156.64|156.19|158.27||158.93|158.41|158.68|156.69|158.76|160|158.31|156.11|157.3|156.43|154.56|152.51|148.96|151|149.96|148.31|147.5|147.57|147.37|148.31||147.3|146.19|142.59|143.88|144.07|147.98|147.65|150.32|152.13|151.5|153.21|150.7|156.33|154.31|155.28|154.86|152.68|148.76|144.6|144.23|146.15|150|149.35|151.78|150.82|153.88|152.69|152.77|154.83|154.08|154.79|155.22|153.63|155.07|155.12|155.28|155.06|154.92|151.66|153.19|151.44|151.66|150.01|146.26|142.46|146.3|146.42|147.61|152.54|152|154.3|156.51|156.13|153.08|153.1|152.62|150.84||150.76|154.31|155.54|154.43|151.5|153.13|154.54|155.45|153.96|154.52|155.57|157.06|158.93|159.72|158.98|155.11|153.8|153.45|151.79|151.95|150.78|150.59|151.14|150.35|149.71|147.55|148.73|146.13|145.95|146|147.08|146.98|146.9|145.03|142.97|143.03|142.98|140.22|133.54|134.05|131.9|132.32|132.93|136.47|138.25||140.3|139.67|140.43|138.76|139.59|140.07|142.76|149.78|144.53|144.78|145.62|142.74|138.24|130.33|131.31|131.6|140.37|142.33|145.08|144.56|140.59|139.76|138.93|138.49|136.5|138|136.31|134.59||131.38|130.07|135.04|135.25|128.16|118.73|116.76|118.68|124.01|123|121.13|118.94|119.57|121|115|115.97|118.78|123|119.94|117.47|114|112.8|112.41|112.97|115.08|115.64|110.95|108.89|111.14|103.6||103.33|98.96|97.48|88.53|82.73|81.94|87.12
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|146.45|146.74|146.88|144.5|144.14|141.15|138.47|137.48|138.095|132.9|132.62|137.1|138.965|142.08|137.4059|142.47|143.09|138.09|140.89|139.05|138.19|142.79|145.64||144.78|144|142.19|133.98|118.27|112.36|111.68|110.415|111.74|110.25|110.02|113.53|113.91|114.39|111.815|111.38|112.59|111.71|109.64||107.97|108.84|107.745|107.655|105.55|104.84|105.36|102.86|99.275|98.875||99.71|100.29|100.3|101.4||100.6938|99.83|98.86|98.33|99.17|98.66|98.4|96.03|96.32|95.75|96.21|96.03|94.47|94.185|92.57|90.23|88|88.13|86.94|89.51||89.67|87.45|85.92|84.175|84.31|86.53|87.13|87.42|84.185|83.06|84.56|83.725|83.02|79.01|78.59|75.31|77.62|75.26|73.36|71.76|73.74|76.8|76.45|78.85|77.84|77.9|77.45|77.34|78.22|77.02|76.72|75.89|76.45|75.55|73.78|72.41|70.73|69.8434|66.43|67.02|67.53|66.95|65.715|62.95|62.19|63.33|63.8148|64.16|67.58|66.24|65.19|65.23|65.91|65.715|65.65|67.26|67.68||69.45|69.18|68.94|67.17|68.59|69.725|70.41|69.75|70.375|68.84|67.62|69.41|71.56|72.42|71.76|71.74|71.86|72.49|74.06|72.21|69.5|69.755|68.68|67.39|67.82|67.345|67.15|68.57|67.7|68.76|69.985|71.41|71.52|70|69.74|70.79|71.35|71.2|69.83|71.995|69.14|68.59|72.45|72.47|73.44||72.45|71.02|71.93|71.61|71.125|71.94|72.75|74.76|73.21|73.73|72.72|73.5|72.95|69.72|70.555|70.18|75.79|78.9234|78.75|77.67|72.56|71.28|68.06|66.43|66.5|68.63|71.17|66.38||64.11|65.37|65.47|64.71|64.89|60.74|56.8|58.35|60.78|64.69|64.57|63.53|62.37|64.81|63.39|64.32|67.84|69.57|66.65|60.38|60.05|59.69|60.53|59.16|60.03|61.54|58.57|58.74|62.04|61.71||65.16|61.45|61.12|58.7|53.32|55.28|54.21
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|51.59|51.015|50.72|51.345|51.15|50.2|50.12|49.8422|50.13|48.62|47.7|48.64|48.63|48.5|47.79|48.64|49.26|48.755|47.96|47.525|46.75|46.13|46.35||46.455|46.46|46.1|45.9|45.56|44.93|45.525|45.53|46.04|44.855|44.77|45.3|44.76|46.4|45.72|45.77|46.31|46.71|46.62||46.011|46.19|45.63|45.26|44|43.72|44.45|43.54|42.96|43.03||43.9|43.83|43.695|43.905||43.38|43.14|43|42.73|43.52|44.47|44.52|44.19|44.185|44.52|44.56|44.96|44.6|45.04|45.3|45.13|44.29|44.4|43.91|45.16||45.04|44.75|44.18|43.32|42.52|42.85|42.23|42.24|40.5|39.745|40.655|41.14|39.17|36.65|36.6|35.28|35.995|34.22|33.365|33.59|34.01|35.35|36.34|37.45|36.31|36.56|36.71|36.43|36.99|36.4|36.96|37.09|38.06|37.935|37.93|37.59|37.215|37.14|35.69|35.9442|36.04|35.6|36.25|35.18|34.915|35.6|35.9719|35.93|37.41|36.59|36.61|36.51|36.6|36.02|36.17|36.98|36.805||36.845|36.65|36.5|35.9|36.27|36.68|36.37|36.39|36.92|36.42|36.34|36.41|36.85|37.07|37.31|37.37|36.95|37.335|37.89|36.67|35.12|35.17|35.26|35.015|35.24|35.03|34.96|35.69|36.09|36.025|36.69|36.46|36|36.12|35.54|35.73|35.91|35.83|34.59|34.69|34.01|33.8195|34.67|34.58|35.685||35.14|34.98|35.2118|34.68|34.3|34.64|34.9808|36.35|35.99|36.17|36.12|36.75|36.8|35.11|35.6821|35.64|38.83|40.16|41.08|40.375|37.59|38|37|36.25|35.65|36.2|36.66|35.58||34.38|34.49|33.93|33.31|34.42|31.87|30.32|31.82|33.64|34.98|35.46|34.84|34.28|35.86|35.15|35.97|36.84|38.31|37.67|36.34|35.23|34.99|35|34.43|35.02|35.57|34.76|35.33|37.39|36.53||37.53|35.75|35.65|34.08|31.3|31.11|31.05
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|122.13|121.5|122.45|120.34|119.28|120.9|119.685|117.54|115.27|112.47|113.34|119.25|123.17|122.88|120.645|121.93|122.01|120.41|123.09|126.49|127.58|129.59|127.845||126.32|125.11|123.88|122.36|122.57|123.11|121.6|121.9|122.415|120.18|119.28|118.78|118.11|123.865|124.43|126.3|126.415|127.36|126.29||124.74|125.82|126.74|126.2|126.23|125.85|124.11|118.21|118.065|117.11||116.6038|117.33|116.83|116.67||116.84|117.22|116.85|115.96|118.44|117.04|116.4|116.85|116.74|117.29|116.335|114.48|114.33|114.12|113.45|113.16|114.13|115.037|113.67|112.94||113.41|111.43|109.56|108.315|105.19|105.73|109.245|109.47|109.78|108.895|108.84|108.99|112.39|110.325|109.67|107.24|106.14|103.29|100.6548|100.77|101.58|105.11|103.75|105.47|105.11|104.12|105.56|105.24|105.71|103.88|104.92|104.96|105.32|104.55|103.13|102.42|101.48|100.96|99.8127|100.54|100.31|99.59|98.12|95.77|95.44|96.57|97.49|96.5|98.46|98.58|98.08|99.72|98.97|98.02|98.24|95.86|94.76||95.66|99.04|100.46|100.25|99.75|98.54|97.56|98.05|97.56|97.14|97.27|97.115|94.5252|97.11|97.09|96.9|97.175|96.52|96.2|96.95|96.87|95.81|97.7|96.89|96.94|94.725|94.97|95.52|95.2|94.9|93.87|96.315|95.81|95.16|94.76|92.69|92.06|91.08|88.07|88.65|88.57|88.56|89.13|88.6704|89.02||88.55|87.3|87.235|86.11|85.52|84.8|86.32|88.66|87.7675|87.76|87.26|87.46|86.51|83.71|83.99|85.02|89.46|89.32|89.06|90.09|89.815|90.26|89.11|87.94|86.465|86.06|84.37|85.64||84.2|80.46|81.47|81.89|82.29|81.22|78.72|79.03|79.78|79.5|79.19|77.54|76.65|74.83|73.42|73.57|75.99|76.14|75.34|75.84|74.02|75.05|73.78|73.71|76.98|78.31|76.47|77|77.24|75.02||76.23|72.75|74.02|72.25|69.66|68.14|68.15
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|47.74|47.15|46.88|47.515|48.29|47.5|46.7|45.81|47.14|45.9|44.98|46.05|45.22|44.76|43.63|43.88|44.46|43.84|42.46|42.075|41.485|41.17|41.51||41.19|41.29|41.96|41.75|41.47|41.18|38.945|38.48|37.85|36.865|36.8|37.93|37.095|39.01|38.985|39.955|41.045|42|41.52||40.53|40.68|40.4301|40.57|39.71|40.01|40.35|38.62|37.18|36.82||37.23|37.1|36.92|37.03||36.97|37.24|36.77|36.78|36.97|37.83|38.075|37.645|38.08|38.555|39.06|39.56|39.1821|39.57|40.15|39.52|38.76|39.085|38.4|39.45||39.705|40.27|38.81|38|37.47|38.03|37.66|37.92|36.29|35.55|36.735|37.24|36.51|32.76|31.82|31.28|32.71|31.9|30.77|29.71|29.89|31.15|30.74|31.75|31.22|30.5|30.4|30.02|29.71|29.12|29.53|29.49|29.76|29.75|29.35|28.955|28.925|28.58|27.07|27.305|27.25|26.9601|27.42|26.12|25.57|26.4|26.85|26.51|27.92|28.61|28.59|28.92|28.6|28.075|28.03|28.43|28.57||29.25|29.23|28.73|28.67|28.71|29.23|29.09|28.74|29.26|28.28|28.23|29.085|29.31|29.49|29.85|30.23|30.12|30.59|31.75|30.98|28.97|29.28|29.81|29.46|32.03|31.4|31.07|30.88|30.39|30.4|31.2|31.66|31.42|31.46|31.4|31.77|31.18|31.09|29.38|29.6|28.06|27.98|28.82|29.11|30.47||29.835|29.495|30.29|29.88|29.49|29.81|30.11|31.92|31.07|31.6673|31.54|32.14|32.74|31.12|31.24|31.3|35.15|36.83|37.31|36.18|32.58|32.26|30.5|29.76|29.965|30.82|31.21|30.28||28.2|27.93|27.89|27.43|27.87|25.1|23.48|24.76|26.55|26.71|25.81|23.77|23.23|24.61|23.12|23.55|25.39|26|24.41|23.47|22.47|22.39|22.14|22.14|23.04|23.83|22.94|23.27|25.23|24.43||24.89|23.25|22.9|20.82|19.9|21.08|21.01
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|267.06|270.47|270.7|270.23|272.16|272.26|267.63|267.37|263.5447|255.41|253.25|261.52|261.39|258.4|255.57|259.72|262.11|259.59|261.05|262.57|258.47|256.78|259.715||256.75|254.18|251.11|249.79|251.88|249.8801|245.75|274.12|270.02|265.39|266.14|270|266.67|277.95|276.415|281|281.7649|286.22|283.7||281.68|285.97|283.84|280.25|281.9|281.35|283.84|282.72|268.25|267.17||268.3|269.41|267.38|268.4||265.13|265|261.61|260.605|265.32|268.5|267.4|268.06|265.32|265.7|266.69|267.86|267.0978|268.16|264.63|266.07|273.87|279.275|275.785|276.56||277.26|276.26|270.9|265.38|263.79|266.02|262.24|262.8|262.26|263.61|277.16|309.52|312.51|302.14|295.07|284.64|286.97|279.1|271.675|271.27|272.75|283.37|283.04|292.2267|289.01|293.11|294.1|293.22|296.13|294.35|297.71|300.4|301.88|299.23|299.09|299.6909|295.92|296.19|290.2|293.57|293.06|291.81|292.13|285|284.23|284.59|289.44|284.64|294.84|297.17|302.2925|303.96|301.27|297.1|294.095|297.95|292||291.06|292.91|301.82|290.69|292.09|293.16|292.05|287.88|287.85|287.185|282.85|283.49|286.42|285.94|289.09|287.68|284.17|282.61|280.85|278.8996|279.2|281.06|281.08|274.56|278.33|281.06|283.18|288.43|289.14|292.26|289.35|289.44|289.66|289.91|288|287.62|282.76|281.1|273.03|273.54|269.84|265.94|265.98|251.67|244.86||244.92|239.36|236|235.8|234.43|230.73|230|236.51|233.6|235.39|236.24|236.75|236.6128|229.17|230.63|232.63|247.49|245.83|245.99|247.425|243.11|245.38|241.81|239.43|239.55|236.665|232.405|237.24||233.17|235.185|238.53|235.79|235.85|222.52|219.52|223.29|230.06|227.89|229.19|223.16|222.93|223.53|219.52|218.87|224.15|225.04|221.12|215.5|212.23|209.67|210.78|205.41|213.22|214.61|211.54|212.03|218.49|213.51||215.13|201.07|198.25|190.61|185.25|186.45|188.54
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|96.77|98.68|99.8564|98.02|95.29|96.72|96.1746|96.87|96.41|92.69|92.64|92.6604|95.84|94.5|94.13|94.92|95.055|95.4|97.12|98.721|99.36|98.6|98.5||100.52|100.4601|103.48|115.98|114.83|111.8|111.06|111.35|110.78|109.22|110.91|112.31|116.045|111.5|109.12|108.8578|108.17|108.895|107.285||103.22|101.15|101.445|100.7|102.0602|102.1|101.44|101.5|104.255|103.765||103.94|104.4975|106.5|106.75||106.43|106.8|105.34|104.58|105.01|104.46|104|102.77|103.22|102.5|102.56|103.125|102.68|102.5078|103.325|102.5|102.46|101.955|103.06|103.42||102.365|101.34|101.13|102|99.68|100.55|100.79|100.21|98.73|96.61|96.8|95.04|99.2|101.17|101.16|96.92|95.18|94.14|94.12|95.52|96.2418|105.7|104.54|103.7616|106.11|107.8|109|109.07|109.19|108.22|112.39|113.56|113.43|111.305|110.15|108.2|108.03|107.5|108.12|108.91|110.15|110.5|109.18|110.31|108.5|109.97|108.95|107.4|106.26|104.1012|106.87|108.31|107.49|105.585|105.68|105.45|104.08||107.52|112.1|117.04|116.62|115.13|114.445|112.38|110.75|110.475|109.55|110.0403|108.62|108.75|107.64|107.76|107.305|106.88|106.51|105.91|107.53|107.96|108.6419|109.99|111|111.75|110.13|108.05|106.61|111.72|112.09|110.29|112.11|112.96|113.2|112.81|110.81|110.41|111.42|108.7|109.83|113.37|112.59|111.25|110.91|111.89||109.14|104.89|105.11|103.55|102.395|98.7|99.82|100.62|100.31|100.05|99.55|100.51|99.05|99.5875|99.64|100.36|102.6|101.1|99.165|98.14|101.53|102.42|102.61|103.09|102.23|100.2|97.25|99.83||99.94|99.8|98.46|97.26|97|95.79|94.23|94.4|95.75|100.76|100.35|99.88|98.88|97.83|95.53|94.92|94.61|92.79|101.71|101.335|99.74|101.56|102.58|101.74|105.13|102.8|100.31|98.86|97.01|93.12||94.94|95.4|94.65|95.4|93.48|90.7501|88.75
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|70.21|69.76|70.2|68.86|65.8|65.11|65.15|66.2|65.61|59.69|61.85|65.18|64.05|64.31|63.58|64.07|66.64|62.15|62.64|60.18|58.43|58.94|57.69||56.91|56.45|55.65|55.57|54.59|54.05|52.72|50.76|50.18|48.25|48.13|50.01|48.09|51.62|51.23|53.71|54.16|54.66|53.42||53.57|52.32|50.63|50.14|49.6|50.48|51.28|49.52|48.79|48.81||51.87|51.98|51.78|52.41||51.12|50.61|49.7|48.27|49.6|49.05|49.05|48.29|48.54|48.91|49.1|49.58|50.16|50.8|52.34|52.06|49.91|50.92|49.62|51.39||50.82|50.26|48.18|46.63|47.01|47.6|46|45.28|42.78|41.9|43.68|44.2|43.45|37.76|38.1|36.9|38.22|36.82|36.26|35.52|35.06|37.29|37.93|39.83|38.9|38.95|39.69|39.36|38.06|37.33|38.09|37.81|37.82|37.92|37.62|36.8|36.06|36.87|35.31|36.23|36.48|36.28|36.74|35.4|34.83|36.81|37.52|37.54|40.44|41.93|41.57|41.4|40.44|39.77|40.81|39.68|40.06||39.38|39.26|38.77|37.82|38.9|38.56|37.69|36.6|36.75|35.44|35.38|35.04|35.78|35.83|36.17|36.85|37.55|37.57|38.67|36.96|35.79|35.33|34.41|33.95|33.22|33.65|33.89|34.3|33.84|33.88|34.68|34.85|35.72|35.75|35.56|36.58|36.81|36.89|34.13|34.63|33.62|34.38|35.16|35.65|36.03||36.27|35.5|35.32|34.06|33.51|33|34.3|35.63|35.23|35.51|36.13|36.75|37.77|35.38|36.33|35.18|39.81|44.01|45.25|41.81|39.57|37.22|35.63|34.05|32.78|34.03|34.43|33.32||30.32|30.21|29.12|28.04|27.08|25.15|23.39|24.8|26.82|28.24|28.56|27.8|27.2|28.41|26.56|29.6|31.4|32.72|28.7|27.7|27.2|27.75|27.02|27.61|28.13|29.31|27.51|29|30.42|28.61||30.39|28.95|28.54|24.92|23.58|24.28|25.25
00134|32524|/equities/albemarle|SnP500/R1000VALUE|152.41|151.58|154.31|156.08|155.85|154.24|149.14|142.3|140.25|133.82|137.12|146.73|153.37|151.5|151.82|151.91|152.79|141.14|153.6|144.5|140.73|154.34|161.67||161.07|154.52|155.11|155.81|158.82|154.34|151.64|160.41|167.72|163.31|160.42|163.88|161.36|172.63|172.08|171.17|174.42|179.38|178.39||177.74|180.5|178.01|176.5|173.42|178.66|180.55|165.5|152.67|150.29||146.81|147.75|144.74|149.6||148.28|147.26|142.65|135.41|137.05|134.15|135.53|135.01|134.25|136.61|140.21|140.63|138.2|138.1|132.21|130.76|132.16|134.82|134.16|136.26||133.24|134.29|129.03|125.5|122.45|126.53|124.4|123|117.69|116.64|116.5|113.07|114.8|102.8|93|93.1|96.34|93.79|90.86|90.23|90.07|94.75|92.84|95.35|93.75|94.6|92.79|92.22|93.4|91.8|91.85|93.91|94.65|95.66|95.96|95.6|93.52|91.14|84.57|86.47|87.22|84.78|83.88|82.54|79.06|80.15|92.93|90.52|97.13|95.52|97.7|98.33|95.15|93.8|93.49|94.03|92.12||90.77|91.74|96.75|90.04|90.91|90.47|90.03|91.32|90.69|89.61|89.12|89.6|91.76|91.35|91.36|90.97|89.6|90.21|88.5|85.17|82.65|82.32|86.24|82.39|82.09|80.5|81.05|81.96|83.61|83.85|86.2|86.97|86.67|87.03|86.65|86.93|85.44|85.15|80.92|80.15|75.34|74.78|76.45|77.62|79.39||77.64|75.27|75.74|75.03|73.2|72.59|72.39|76.01|74.66|77.63|77.54|78.82|77.26|74|75.36|74.02|83.7|84.06|84.25|80.78|77.73|78.85|77.03|76.52|74.35|75.55|74.04|70.51||66.87|67.41|65.01|63|63.24|59.41|56.17|57.77|59.01|62.88|60.2|57.39|57.8|58.3|55.75|56.94|61.11|64.06|63.25|61.65|59.68|60.26|58.6|57.71|59.5|60.5|56.7|57.86|63.25|61.67||62.17|57.32|56.49|54.48|52.69|52.95|53.62
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|166.61|166.86|166.01|163.1|161.81|161.2|161.38|161.31|156.84|154.37|156.88|158.99|158.73|159.03|159.6|160.8|162.65|163.58|163.65|166|167.88|168.67|169.16||170.95|170.88|171|169.97|170.1|170.84|168.96|165.14|166.45|166.67|165.32|165.82|165|168.05|167.34|168.84|170.02|166.06|165.99||165.55|167.15|164.1|161.97|163.98|163.86|163.89|161.76|170.13|170.56||173.95|173.52|174.52|174.14||173.06|173.1|173.75|172.89|174.25|176.49|176.37|171.33|172.48|170.03|170.14|168.45|170.38|170.35|168.64|165.95|165.46|164.92|160.98|161.54||161.06|162.03|163.49|162.88|160.66|162.52|163.41|161.63|161.54|159.92|160.71|153.62|153.65|156.44|157.34|156.11|154.89|152.3|150.08|150.4|152.02|154.07|155.83|159.8|159.46|158.9|158.98|158.42|161.52|160.51|162.06|165.08|164.49|164.56|163.29|163.09|164.32|163.4|160.56|160.04|158.3|159|159.85|155.7|155.6|156.05|156.09|154.19|157.6|161.23|163.39|163.25|158.83|157|160.09|161.62|160.26||164.45|167.59|165.73|166.23|167.5|167.64|170.39|169.18|169.72|168.43|169.61|170.95|171.11|172.12|169.84|169.6|170.5|172.16|171|174.27|173.92|172.96|173.44|175.2|174.62|173.41|173.83|174.07|170.67|165.81|166.82|166.64|164.44|165.21|164.37|162.81|161.69|162.87|160.02|159.86|160|158.83|159.49|160.5|164.26||163.11|162.76|161.16|159.18|161.11|161.81|160.28|166.7|164.27|165.36|167.11|167.35|167.1|155.46|153.96|151.59|156.64|156.07|158.56|154.63|149.62|154.28|152.89|152.57|152.36|151.61|147.27|149.28||145.05|144.86|144.5|144.57|144.77|137|136.52|142.24|147.26|149.49|150.95|151.05|150.12|150|146.94|149.71|151.92|150.56|151.01|148.8|147.87|147.65|148.23|145.59|150.66|153.01|150.01|148.8|150.76|144.8||149.25|137.64|137.95|134.7|128.54|127.42|127.57
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|121.53|121.03|118.5188|116.42|115.6|114.67|113.93|114.19|113.49|110.68|107.75|111.47|111|108|106.92|107.06|108.01|106.85|106.52|107.575|108.07|108.25|109.58||117.36|117.795|115.965|116.03|113.725|112.35|111.015|110.015|109.86|108.09|106.61|110.11|108.17|110.52|111.12|112.27|113.75|113.165|114.61||113.06|115.7|116.97|119.27|118.41|118.09|117.81|115.81|113.795|113.71||114.04|113.4318|112.69|113.49||112.155|111.699|112.09|110.83|112.585|111.08|110.75|109.62|108.82|108.86|108.97|111.14|110.07|111.8401|113.87|113.5|112.54|114.75|112.6|114.11||113.76|114.85|112.695|111.95|111.87|114.51|114.355|115.565|111|108.35|111.39|111.33|105.45|102.47|102.86|101.24|102.19|99.6|95.8|95.67|96.08|99|99.9|101.74|99.83|103.16|104.685|103.75|104.93|102.94|103.92|104.79|104.68|103.91|102.05|100.72|100.44|99.54|96.32|98.17|97.9|98.575|98.455|94.63|94.01|95.07|96.3|95.72|102.81|101.875|101.17|99.13|97.87|97.29|96.62|98.53|97.38||98.9001|99.85|102|100.61|103.26|102.17|102.53|101.41|100.76|100.42|99.25|98.835|99.5|100.42|101|101.09|102.36|103.525|102.64|100.18|98.63|98.22|99.68|98.28|99.005|96.54|95.43|97.805|98.47|100.59|100.395|102.35|109.35|108.43|106.65|104.92|106.14|105.54|101.15|101.5|99.51|100.06|101.73|102.01|103.4||102.3|101.03|99.39|97|96.34|95.08|97.71|102.42|100.41|101.91|102.17|103.64|102.06|98.47|99.37|101.38|108.76|111.78|114.32|109.29|103.21|100.6|99.36|99.43|97.85|98.39|97.68|96.36||92.92|93.52|95.38|94.11|95.75|92.04|89.83|92.76|99.67|100.02|101.52|99.14|96.8|94.89|94.4|96.78|98.605|101.67|100.6381|97.41|93.37|92.12|91.1|90.26|93.32|94.92|92.15|93.05|96.88|92.3||94.16|90.88|91.6|87.08|82.2|82.62|82.9
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|89.7915|89.3607|88.4594|87.1273|86.9438|85.6198|84.2478|82.1181|82.7642|75.3859|75.003|77.6193|77.2604|77.2484|71.8762|72.2751|72.4505|67.8289|68.5979|67.1143|66.2049|68.0276|67.4971||65.4312|65.5364|66.7154|65.7104|66.3964|66.3964|60.2784|56.2184|54.0216|53.3069|53.4465|53.6978|52.0706|54.6231|53.9983|55.0618|56.0748|57.9892|57.1676||55.8435|58.7629|58.4757|57.5106|57.6302|58.5908|58.4119|58.8107|56.5853|56.2423||57.678|56.673|56.5614|57.2434||55.9472|54.4171|53.7975|54.0408|55.5324|55.7637|56.4096|55.4367|57.1436|56.9761|57.8775|58.9703|60.3094|64.0513|65.724|62.4799|59.2096|59.4329|58.0928|58.7629||57.9174|57.8296|53.6934|52.5771|52.7679|53.3389|52.9161|54.7268|49.9648|48.1621|51.2889|53.3069|51.7595|46.2876|45.6655|43.3443|44.0702|41.3741|39.7549|35.3518|34.1394|35.8145|36.3011|38.3829|38.5105|38.69|41.2305|42.7939|42.1558|40.4648|39.364|39.1726|38.1437|38.2952|37.3898|36.8435|36.5084|36.6042|33.5918|33.6848|33.1822|33.2381|34.0118|33.1902|31.7225|33.4215|34.4744|34.8573|36.9711|36.3011|35.3359|35.304|36.1734|35.0248|35.966|35.3359|36.8036||36.2612|35.8544|35.7507|35.5911|35.7786|36.4047|35.7108|35.4635|35.8384|34.3787|34.1314|34.5781|35.9102|35.7467|37.4417|37.0907|37.0588|37.539|38.9253|37.1306|35.2482|35.3598|34.8174|34.6539|34.634|33.9651|34.2696|34.0916|34.2431|33.9879|35.0567|34.5223|32.7755|32.592|31.6428|33.4335|33.6608|33.2397|31.6268|32.4723|31.0158|31.1801|32.7781|33.3099|34.5542||34.6818|34.6419|35.4196|34.2193|33.8363|35.3199|35.6137|37.5813|36.7717|37.346|38.1356|40.1218|41.0471|38.3351|38.8456|37.5254|44.3892|48.9996|49.9409|46.8141|41.9285|41.1827|39.2205|36.9073|36.6919|38.8376|40.0101|35.8623||33.3497|33.7326|34.8573|33.6289|32.4484|29.7603|28.0214|28.8271|32.1932|34.1474|36.3417|35.5114|34.3867|35.9979|34.3548|35.9022|39.8905|40.8955|34.7855|32.3128|30.9089|28.3884|28.4921|27.9177|28.181|27.6944|25.9352|26.0673|27.1281|26.9526||29.6088|28.6356|27.3434|22.9165|20.4478|21.1856|24.0252
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|50.98|51.57|52.355|51.32|49.99|49.96|49.69|49.52|48.2|47.26|46.76|46.06|46.37|46.55|45.99|47.1|47.29|47.36|46.49|47.54|47.94|47.85|47.74||48.115|48.5|48.855|48.25|48.95|49.31|48.7|49.04|48.77|48.25|48.07|48.57|48.51|49.55|49.05|48.71|49.51|49.22|49.03||47.7145|47.56|47.9778|47.21|48.23|48.66|49.09|50.23|50.02|50.27||50.42|50.36|50.26|50.129||47.61|49.54|49.91|49.36|50.67|51.67|51.62|51.21|51.32|51.43|51.49|51.9228|52.55|52.735|52.66|52.88|52.69|52.81|52.11|52.56||52.76|52.55|52.6|52.16|52.22|53.01|54.66|55.79|55.85|55.86|56.98|56.41|56.3|54.05|54.65|55.12|55.71|55.39|54.64|54.145|55.43|56.63|56.1|56.13|55.33|54.98|54.62|54.56|54.27|53.62|53.76|53.66|54.585|54.48|54.08|53.74|53.15|52.53|52.02|51.57|51.24|50.99|51.24|49.305|49.417|49.79|49.6425|48.89|50.88|51.785|52.45|52.595|51.84|51.515|52.03|52.96|52.31||52.66|53.57|53.21|53.25|54.015|53.5575|53.795|53.32|54.14|53.6|53.16|53.15|53.465|53.31|53.69|53.65|53.4|53.55|53.49|54.64|52.22|52.35|52.75|53.41|52.8332|53.01|52.63|53.5|52.5791|52.36|52.81|52.67|50.27|50.26|50.25|49.87|49.25|49.34|48.89|48.66|48.3|47.52|48.05|48.12|48.76||49.09|47.68|47.29|46.715|46.4|46.15|46.57|47.67|47.51|47.8598|48.41|48.2703|48.705|47.22|48.1|48.23|50.4|50.42|50.05|50.35|49.63|50.27|49.21|48.765|48.4|47.94|46.76|46.74||45.96|45.99|46.38|46.31|47.02|44.75|44.36|45.39|46.06|46.45|46.55|46.115|46.08|47.5|46.6|46.805|47.94|49.03|50.08|50|48.89|49.63|49.83|48.41|49.85|51.61|50.9|51.22|52.17|50.67||51.51|47.79|47.69|46.1|44.74|43.61|43.97
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|115.53|114.61|115.04|115.6|114.645|112.78|110.9|111.04|112.14|109.49|107.94|109.52|109.01|107.49|106.58|108.79|107.55|105.34|102.57|103.3|104.1501|102.5454|103.09||103.53|103.3502|105.37|107.27|105.95|106.51|106.07|108.41|109.55|106.95|107.02|108.9|108.54|109.16|109.87|109.5|110.71|109.78|108.35||108.02|108.195|108.16|109.16|108.92|108.7|109.64|107.61|106.57|107.18||108|107.77|107.34|107.4||105.92|105.95|106.005|104.47|106.3|105.85|106.04|104.78|104.6|103.816|104.32|104.835|102.44|102.71|103.72|102.7|102.96|103.27|102.15|102.82||102.745|101.36|100.01|99.92|98.15|98.55|97.05|97.08|95.19|93.95|93.98|93.07|91.155|90.42|90.07|90.6|92.285|89.12|87.7|86.51|87.33|89|89.53|90.91|90.11|90.3|90.9253|91.05|91.82|89.9|91.24|91.37|92.9|92.77|93.26|93.03|92.27|93.14|91.18|91.66|93.32|92.29|91.89|88.92|88.78|89.57|91.61|89.72|90.91|92.26|94.94|93.98|94.27|92.476|92.58|91.61|91.07||92.64|92.53|92.14|92.28|92.35|93.65|92.85|92.66|93.61|93.08|94.03|93.5031|93.88|94.5|95.11|95.17|95.06|95.855|96.56|96.62|94.06|94.21|93.885|95.84|94|91.85|91.92|92.245|91.96|91.665|92.893|93.34|91.33|91.28|90.82|90.16|89.65|89.35|88.3|86.37|85.69|84.97|87.69|92.42|95.09||93.87|95.37|95.41|94.58|93.71|93.25|92.88|96.54|96.94|97.51|96.6|97.7|97.21|92.7|93.26|94.78|101.69|102.81|104.77|102.86|99.25|99.71|98.34|97.97|96.1|96.92|94.53|93.87||92.69|92.08|96.75|97.22|98.06|92.05|89.51|91.44|97.53|98.78|100.64|100.16|101.03|101.15|98.16|98.9|101.22|102.77|101.68|101.65|99.25|99.42|99.89|98.42|101.49|100.12|97.61|97.47|99.11|97.38||97.8|91.5|92.26|88.64|83.75|84.04|85.35
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|49.75|48.915|48.91|49.025|48|47.76|47.76|46.59|45.06|44.4|44.08|44.61|44.54|44.01|43.55|44.45|44.27|44.03|43.7|43.54|43.57|43.23|43.1||43.01|43.1423|43.3|42.77|42.55|42.43|41.93|41.21|40.57|40.46|41.03|41.78|41.68|41.85|41.34|41.51|41.71|41.33|41.01||40.87|40.88|40.77|40.63|41.29|41.28|41.39|40.71|40.7|40||40.17|40.35|40.72|41.24||41.1523|42.62|42.31|42.58|42.92|42.71|42.18|42.04|42.89|42.62|42.47|42.29|40.93|41.04|40.6|39.925|39.91|40.01|39.595|39.97||40.35|40.67|39.815|39.72|39.361|40.16|40.8801|40.52|39.4|38.9|39.125|38.4799|38.11|37.07|37.3|37.66|36.71|36.125|35.83|36.23|36.28|37.15|38.23|38.775|38.435|38.43|38.63|39.1217|39.53|39.05|39.12|39.32|40.38|40.585|40.231|39.81|39.4818|38.92|38.35|38.38|38.3332|38.33|38.47|37.7837|37.59|37.92|38.49|38.44|39.49|40.82|41.74|42.71|42.625|43.155|43.27|43.31|42.7||42.7775|43.005|42.9|43.04|43.59|43.46|43.3601|42.93|43.5|43.45|43.14|43.16|43.17|43.03|42.57|42.08|42.475|42.9|43.47|42.26|41.07|41.32|41.48|40.93|40.67|40.67|41.18|41.42|42.21|41.76|41.59|41.26|40.51|41.04|40.48|41.39|40.87|40.96|39.88|39.74|38.9|38.525|39.61|39.12|39.08||39.3|39.22|38.8649|38.45|38.09|38.97|39.24|40.23|39.9|40.56|40.4702|40.76|40.56|38.34|38.2181|39.2702|41.8|41.9579|41.94|41.27|39.645|39.76|39.25|39.08|38.2|38.79|38.92|38.13||37.23|37.22|37.09|37.1|37.33|35.98|35.56|35.61|36.07|35.87|35.44|35.02|35.14|36.72|37.57|37.67|39.04|40.47|40.57|39.24|38.69|37.92|37.45|37.5|38.7|40.63|40.17|40.21|40.89|39.73||40.13|38.62|37.61|37.03|36.15|35.34|36.69
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|77.5501|78.02|78.27|77.32|75.995|75.855|74.83|73.61|72.88|71.31|70.9|70.425|70.85|70.89|70.25|71.21|71.04|71.22|69.7883|72.26|73|72.29|71.82||71.91|72.23|73.171|72.35|72.26|73.85|72.255|72.39|72.2|72.44|72.48|73.91|74.05|73.66|72.12|71.01|71.62|71.845|72.77||73.42|73.031|74.29|73.4|74.3738|74.1|73.99|75.43|75.48|75.56||76.73|76.505|76.55|76.46||75.65|75.54|75.755|76.37|78.42|78.09|77.59|76.95|76.75|76.65|76.68|76.97|76.82|76.76|76.44|77.57|77.01|77.83|77.57|78.93||79|78.46|78.345|78.26|77.61|78.78|80.57|82.32|81.34|80.79|81.95|82.42|82.75|81.45|81.55|83.41|83.58|81.55|80.37|79.91|81.27|83.94|82.225|82.68|81.8|81.79|81.32|81.215|81.16|80.36|80.94|79.87|82.05|81.32|80.72|80.05|79.83|78.82|78.96|79.06|78.53|78.5|78.08|76.18|75.28|75.53|76.55|75.27|76.85|76.59|77.35|76.88|76.65|75.84|76.29|77.705|76.62||77.85|78.34|78.135|77.66|78.17|78.03|78.34|77.65|79.49|80.17|79.44|80.13|80.93|80.87|80.91|80.57|80.43|80.97|80.85|82.14|79.34|79.88|79.76|79.01|78.22|78.88|79.03|79.68|78.59|78.48|79.12|79.89|77.31|77.53|77.735|76.81|75.79|75.795|75.34|74.49|73.6|71.66|72.81|72.04|72.46||72.77|70.26|69.6|68.53|67.65|67.14|68.26|69.185|68.28|69.74|70.61|71.4|72.15|69.72|70.84|71.07|74.71|74.05|74.51|74.2|73.015|75|73.74|73.75|73.36|71.78|69.3|70.45||69.06|69.06|70.07|70.64|69.95|66.55|66.33|67|68.4|69.19|69.91|69.42|69.81|71.09|70.07|70.4|72.09|72.81|73.24|73.33|72.68|73.73|74.09|71.57|73.12|76.09|74.9|74.17|75.86|74.59||76.53|71.6|71.21|70.76|68.37|66.76|65.89
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|24.55|23.9|24.31|24.21|22.13|21.765|21.37|20.66|20.65|18.94|20.41|21.73|21.12|21.05|20.34|20.38|20.75|18.74|19.31|17.78|17.45|17.48|17.51||16.92|16.79|17.27|17.335|17.24|17.07|17.305|16.49|16.55|16.33|16.75|16.82|15.38|15.33|15.02|15.46|15.56|15.8408|15.89||15.735|15.82|15.11|14.88|14.71|15|15.38|15.17|14.87|15.03||15.625|15.72|15.75|15.91||15.53|15.5|15.45|15.56|16.29|16.65|16.58|16.16|16.68|16.81|16.67|16.63|17.16|16.47|16.12|15.16|13.85|14.24|13.93|14.95||14.37|14.08|12.69|12.46|12.63|12.73|12.23|12.41|11.85|11.65|11.93|12.34|12.75|11.275|11.09|10.93|11.15|10.87|10.98|10.89|10.63|11.2|11.67|12.42|12.42|12.55|12.585|12.45|12.2|11.97|12.29|12.2|12.9|12.95|12.725|12.81|12.46|12.75|12|12.35|12.22|12.11|12.49|11.71|11.22|11.91|12.18|12.08|13.03|13.36|12.98|13.0823|12.9|12.68|12.97|12.8|13.15||12.96|13.03|12.67|12.66|13.05|13.23|13.12|12.7|12.77|12.27|12.09|12.26|12.58|12.51|12.61|13.01|13.11|13.1|13.55|13.21|12.58|12.47|11.55|11.16|10.71|10.8|11.12|11.3|11.36|11.18|11.34|11.01|11.3|11.28|11.35|11.89|12.29|12.21|11.21|11.45|10.98|11.15|11.43|11.91|12.21||12.42|12.63|12.88|12.02|12.13|12.18|12.83|13.71|14.72|15.41|16.28|16.16|16.55|15.08|15.67|14.07|15.92|17.61|19.13|17.8|12.63|11.44|10.97|10.62|10.32|10.9|11.07|10.25||9.63|9.83|9.77|9.59|9.36|8.76|8.25|8.83|9.6|9.59|9.68|9.29|9.09|9.5|9.15|10.58|11.26|12.02|10.21|10|9.9|10.24|10.02|10.7|10.72|11.5|11.05|11.39|11.75|11.25||11.82|10.5|10.05|9.11|9.09|10|10.5
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|142.07|141.9|142.82|146.03|148.02|145.13|145.4401|144.11|146.72|142.08|139.95|140|138.08|138.12|133.79|136.37|136.81|134.28|131.37|129.49|126.075|128.44|128.25||128|126.98|126.84|126.2|126.745|125.63|120.8|119.5604|118.28|117|115.81|116.6|112.0985|115.72|120.32|124.88|126.1|127.07|124.24||121.71|122.085|121.16|120.7201|119.39|119.52|117.3501|120.81|117.1|116.85||119.16|118.15|118|117.6||115.82|115.78|114.38|113.72|116.65|118.46|118.28|115.56|116.65|118.84|119.7|121.0065|122.02|122.63|123.85|122.115|118.9|119.85|118|119.79||118.25|117.89|113.72|111.9|112.53|114.19|114.14|116.75|112.21|109.5523|110.302|115.12|110.19|96.27|96.84|92.86|94.4|92.27|89.11|90.13|91|94.9|95.78|100|101.5701|101.355|102.83|102.25|104.2|103.02|104.76|104.76|106|105.235|104.06|102.39|101.32|102.27|98.63|99.37|98.23|97.23|98.63|94.46|93.71|95.09|96.41|96.215|103.31|103.3201|104.69|106.24|104.22|102.0105|102.31|102.69|103.3||104.48|103.85|102.29|100.16|101.36|100.74|98.53|97.81|98.0282|96.39|95.96|95.68|95.89|96.47|97.44|99.27|99.5|100.68|102.96|99.26|94.95|94.48|93.81|92.49|92.44|92.23|92.5|94.44|94.18|93.6401|93.3|95.51|95.38|94.73|93.58|95.01|95.67|96.39|92.29|92.78|89.82|89.58|90.71|92.63|95.84||93.85|93.64|93.5656|93.34|92.45|93.76|94.995|99.245|97.95|99.32|101.27|103.83|102.855|97.62|98.08|98.13|105.96|108.67|110.64|108.07|103.23|101.6313|98.17|94.56|94.66|98.01|96.8|92.89||88.21|89.12|88.77|86.61|85.92|81.22|76|77.4|83.1|85.3|87.55|84.93|83.86|86.36|85.02|87.16|91.17|90.89|86.21|82.34|81.31|81.71|81.97|79.47|82.69|84.28|80.33|80.68|85.91|87.94||93.46|88.12|87.42|78.74|72.61|75.83|77
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|219.09|220.47|218.4957|214.56|212.28|205.66|201.35|199.78|197.5|198.02|200.51|202.91|208.76|213.52|216.02|221.4139|222.4|221.65|222.19|226.225|225.24|223.05|223.21||223.5531|227.09|230.47|231.06|228.8|231.63|231.28|230.77|234.58|225.95|225.08|226.61|227.62|224.31|222.13|221.86|218.36|216.08|215.9638||214.22|214.41|213.9|210.661|214.19|218.11|214.683|214.56|219.09|219.27||219.6|219.35|220.42|217.43||216.19|217.38|218.27|217.135|219.84|220.13|215.68|215.554|216.4|215.41|218.48|216.22|222.18|223.35|224.44|225.79|228.59|231.72|228.75|230.58||228.65|227.39|228.62|232.5|233.37|237.21|238.305|238.85|237.69|236.46|233.315|230.22|236.95|238.66|237.8201|234.7|233.5|229.2691|226.5029|230.665|229.25|236.03|233.4|235.66|235.14|241.31|240.6301|239.16|239.16|237.5|238.08|241.42|244.33|243.15|242.86|241.19|240.16|237.89|238.99|239.95|239.69|239.12|238.41|234.97|235.1|235.07|240.2|238.29|243.81|248.94|262.795|255.57|250.93|248.23|247.54|249.46|243.1||246.8322|249.235|247.03|246.63|247.49|245.41|246.04|243.75|243.52|242.175|245.44|243.39|244.86|251.34|249.42|248.71|250.18|247|245.2|251.94|254.18|252|254.22|255.935|256.12|257.09|257.53|267.97|260.57|254.53|255.85|254.0015|257.02|257.975|257.11|254.75|253.15|256.38|253.745|254.51|263.095|260.41|261.53|262.59|264.565||262.53|258.15|253.12|247.5|244.02|250.581|250.27|262.01|261.12|256.4235|256.5375|263.78|261|252|253.96|251.07|263.2291|264.35|264.3|260.5809|256.51|263.6|259.7375|255.52|254.085|253.52|241.83|240.14||227.41|227.12|228.92|229.66|232.07|223.83|224.76|229.39|230.74|234.48|236.68|235.03|236.79|237.68|228.11|232.59|232.71|235.67|242.72|245.24|243.77|248.14|245.56|239.1|248.51|248.08|247.55|243.21|252.52|246.76||248.2|228|227.03|227|216.82|205.59|202.03
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|137.4|138.73|140.5|138.73|136.46|136.06|135.62|134.52|133.72|132.37|132.55|131.01|139.29|143.49|141.78|145.03|149.82|150.63|150.82|156.46|159.68|160.06|160.18||160.28|163.74|163.61|161.58|161.11|162.75|163.01|161.88|161.48|159.65|156.04|156.81|155.4|158.64|159.9|159.02|159.89|158.58|157.7||157|157.27|156.23|154.43|154.26|151.5|151.79|150.56|148.9|148.62||150.21|150.26|149.94|148.99||147.42|147.35|147.41|147.03|149.71|150.7|150.26|148.81|148.46|146.74|146.54|147.79|148.62|148.57|147.9|151.92|152.71|154.04|152.14|151.71||151.11|152.88|154.76|155.78|154.54|155.97|158.88|161.01|160.64|160.11|163.18|161.63|161.93|157.8|155.5|155.25|155.49|151.64|149.23|150.15|152.51|153.67|152|152.99|152.34|151.85|152.61|153.97|155.5|153.55|154.54|154.5|156.29|154.61|154.08|152.91|150.87|148.59|146.87|145.44|144.14|142.88|143.65|139.54|138.5|138.04|138.91|137.01|138|139.71|142.59|142.85|141.25|140.28|140.71|142.02|140.14||141.63|141.3|139.75|139.5|140.87|138.85|140.37|140.78|142.34|142.22|142.61|143.17|143.59|145.29|145.09|144.79|144.29|142.8|141.71|148.44|146.09|145.01|145.65|145.95|145.4|145.49|145.85|145.92|143.88|143.7|143.2|143.91|140.21|139.32|138.99|138.42|133.56|133.4|132.85|132.17|130.74|128.76|130.01|129.38|130.34||130.6|128.45|125.47|122.49|121.84|120.67|123.1|124.88|125.7|126.36|127.54|127.46|128.79|124.73|125.81|126.75|130.17|129.18|129.75|130.72|128.73|129.53|127.09|125.7|122.55|122.07|118.05|120.18||119.3|120.06|120.19|120.11|119.68|114.56|112.5|115.08|117.05|115.55|117.52|118.39|117.53|121.19|118.3|118.56|120.1|123.74|125.88|125.03|124.42|124.53|126.59|123.78|125.87|128.56|129.59|128.92|129.51|125.41||125.6|117.65|116.82|116.2|112.6|110.95|110.56
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|225.67|220.305|220.4|221.83|224.54|222.25|224.47|221.3|223.475|213.9|213.38|223.38|225.79|224.98|220.38|223.11|225.21|222.81|222.14|214.31|212.795|216.3014|218.65||213.79|212.96|213.74|211.46|210.94|209.89|202.265|201.04|202.74|196.77|197.81|199.307|201.06|210.34|209.346|210|211.94|211.3901|209.27||203.43|202.525|201.5|201.335|199.11|198.52|199.405|190.83|185.71|185.8||191.13|188.83|188.84|189.93||186.95|185.63|184.44|182.83|185.63|188.1695|188.86|189.64|190.89|189.48|190.27|191.81|191.56|192.5621|195.43|192.85|189.31|187.93|184.735|189.25||188.48|185.72|181.08|179.77|180.26|183.28|181.51|184.32|178.99|175.6701|180.03|178.6472|182.18|168.7|170.53|161.94|166.395|162.3865|157.83|155.33|156.5399|162.02|163.44|169.81|166.21|166.69|167.53|168.66|168.565|164.11|166.62|165.955|169.75|169.13|165.4048|161.81|159.435|160.87|152.02|153.17|150.84|147|147.9|142.64|141.82|145.185|147.16|147.68|155.61|153.21|153.86|153.38|153.415|149.91|149.385|148.39|148.88||153.5|154.96|156.37|154.1|156.79|156.96|155.5|155.03|156.86|155.33|153.92|154.27|156.57|156.34|157.76|157.82|158.78|159.18|162.32|160|153.67|154.31|155.19|151.67|152.53|151.07|148.785|152.03|154.03|152.2|155.11|156.44|156.59|154.83|151.12|152|151.23|150.53|146.38|147.76|143.56|142.37|145.67|145.88|149.2||145.16|145.58|147.22|146.89|143.92|144.96|140.785|148.16|147.16|146.76|147.91|149.06|150.18|141.51|141.75|138.7|153.64|155.78|157.6101|154.6878|149.02|150|144.43|140.12|137.88|143.07|143.68|138.04||129.41|131.2|130.42|127.71|126.05|119.4|112.32|115.05|121.14|121.38|122.49|115.42|106.78|110.3|108.03|109.01|113.02|116.04|112.31|108.28|103.74|103.69|104.2|102|105.61|106.82|100.11|103.7|111.72|113.11||113.64|102.28|102.41|93.84|88.55|91.99|93.16
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|113.28|112.7|111.82|112.09|110|108.52|109.72|107.72|105.56|101.84|101.85|103.31|102.63|101.92|100.71|102.54|104.7|104.5|104.05|105|104.31|102.68|103.08||103.61|104.22|106.04|106.25|107.7|108.08|106.14|103.4|105.54|104.81|103.8|106.82|106.61|106.94|106|104.66|102.72|102.77|103.24||104.53|105.35|105.4|106.15|106.1|109.54|106.24|100.16|94.89|95.07||96.08|96.4|96.32|96.37||96.08|96.67|96.46|95.77|97.51|97.46|98.01|97.56|97.09|97.58|99.29|100.01|98.37|99.14|100.41|100.89|102.13|101.89|102.47|102.54||101.49|100.31|100.08|99.74|100.4|103.39|104.31|107.77|106.28|105.15|107.03|106.5|104.1|103.77|104|102.78|100.14|95.71|94.03|92.23|95.63|97.58|97.07|98.54|97.22|97.73|97.39|97.18|98.9|97.25|97.04|95.59|96.45|96.57|95.82|95.56|95.46|94.8|93.96|94.73|95.69|95.92|96.79|94.2|92|94.05|94.81|94.02|95.97|94.67|94.99|94.33|92.64|92.84|94.23|94.82|94.9||95.49|96.69|94.35|93.17|96.96|97.24|96.33|96.31|97.02|96.27|97.17|99.04|101.63|102.42|103.1|101.6|101.35|101.85|101.06|101.65|100.53|100.95|103.11|102.98|100.81|98.69|101.11|101.3|101.93|102.54|103.41|103.63|102.62|102.21|101.68|102.79|101.05|99.01|96.85|97.06|95.47|94.76|95.9|97.91|99.91||99.72|99.12|98.57|98.43|98.2|98.48|98|100.85|100.12|101.05|98.73|98.62|96.63|92.9|92.62|92.57|96.93|99.55|97.76|98.51|98.2|98.65|94.31|94.84|93.61|93.83|90.75|90.59||92.16|91.19|89.02|88.5|87.85|83.05|81.51|83.67|88.53|88.52|87.09|86.6|85.2|85.61|85.31|85.11|88.61|88.35|89.24|88.76|85.74|86.88|86.19|84.43|87.1|87.28|85.54|85.59|87.07|84.22||86.66|85.16|86.62|83.07|80.39|80|84.19
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|121.25|120.2|120.74|119.75|120.41|121.69|120.24|120.62|122.05|118.86|118.41|121.81|121.81|119.53|117.8|119.68|119.92|118.07|119|119.39|117.96|119.63|120.61||120.39|120|119.68|119.48|117.68|116.85|115.67|115.42|115.63|112.69|112.53|111.75|106.96|113.24|114.43|116.91|119.28|118.65|118.46||116.9|120.02|121.34|123.3|121.92|122.05|123.43|120.46|117.92|117.71||118.82|119.06|117.66|119.62||118|117.53|117.24|114.63|116.97|116.84|116.27|116.22|116.24|116.8|117.24|118.19|116.91|116.7|114.48|114.24|114.51|117.15|117.54|119.17||118.95|117.56|117.35|116.52|117.12|118.25|118.44|118.4|115.75|114.78|116.06|113.78|113.93|108.86|106.44|103.07|103.17|99.71|96.86|97.5|98.06|102.42|104.12|106.89|106.85|107.13|107.97|107.34|108.81|106.4|105.81|105.48|106.8|106.78|105.73|105.32|103.22|101.76|98.04|99.01|98.73|99.3|98.82|95.15|94.9|95.12|95.99|95.04|100.62|100.3|102|101.59|100.5|98.48|97.94|97.83|96.91||98.42|99.05|101.61|100.19|100.37|100.67|100.48|99.97|100.27|99.77|99.83|99.61|100.82|101.31|101.17|100.36|100.51|99.98|99.23|97.84|96.6|96.14|94.96|93.13|93.27|91.48|92.29|92.43|92.02|92.17|92.39|92.89|92|91.51|91.11|92.77|92.34|92.68|88.59|87.22|85.74|85.76|87.09|88.16|89.18||88.54|87.36|87.71|86.16|85.06|84.53|85.69|88.93|87.33|88.06|88.89|89.73|89.23|84.64|85.26|87.83|92.63|93.8|95.6|95.73|93.49|93.98|91.5|90.49|89.91|91.2|89.5|88.23||84.46|84.27|84.73|82.64|82.51|77.37|75.22|77.52|80.62|82.55|83.64|82.55|80.83|80.56|78.27|79.93|82.47|82|80.14|77.26|75.26|75.06|74.01|73.83|77.16|78.39|73.11|74.51|77.44|75.27||77.33|75.23|75.6|74.41|69.72|68.61|68.02
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|64.74|64.66|64.88|64.09|63.38|62.71|62.05|62.06|60.67|58.58|59.62|62.825|64.43|63.665|62.2625|62.34|63.4175|62.7025|64.955|65.62|65.245|66.655|67.7||65.98|65.08|65.56|65.805|65.095|64.345|62.975|63.2325|63.285|62.055|62.395|62.49|61.265|64.875|65.2|65.785|66.475|66.5|65.665||65.46|66.83|66.87|67.23|66.35|66.96|67|65.545|64.1775|63.89||64.68|64.47|64.01|64.71||64.13|64.335|64.11|63.6325|64.915|65.7775|64.79|65.0425|65.0375|64.965|65.63|66.5875|65.57|65.9075|66.2|65.315|65.0925|65.735|65.01|65.54||64.935|64.2725|63.765|63.56|62.405|62.7725|62.5|60.675|60.515|59.8175|61.395|60.255|60.71|59.56|58.955|57.41|58.205|56.775|55.505|55.33|55.58|57.255|57.295|58.945|57.3675|56.855|56.7525|56.285|57.4075|55.815|56.3775|56.3475|56.87|56.56|56.585|55.615|55.02|55.13|53.49|54.4725|53.7953|53.805|53.5|51.585|51.21|51.4|50.845|51.455|54.115|53.92|54.44|53.65|52.625|51.935|52.025|52.9275|52.475||53.255|53.83|55.385|54.705|54.675|53.865|53.95|54.255|54.26|52.1|53.555|53.545|54.46|54.505|54.9|54.72|54.405|54.2201|54.28|53.805|53.57|53.935|54.045|53.5|52.98|52.02|52.06|52.045|52.01|52.01|51.88|51.915|50.9714|50.935|50.295|50.555|50.1275|49.145|47.08|47.09|46.76|46.81|47.1625|48.045|48.505||47.6525|47.31|47.535|47.145|46.5|46.295|46.845|48.575|47.94|48.435|48.65|48.81|48.47|45.905|46.625|47.245|49.835|50.7|51.97|52.08|50.48|49.755|48.525|47.965|47.05|47.42|47.15|46.475||44.6|44.885|45.18|43.98|42.39|40.67|40.08|40.26|42.1|43.52|44.22|43.47|42.88|42.48|41.61|42.16|44.1|44.88|43.98|43.31|42.12|41.31|38.66|38.14|40.34|41.3|39.8|39.68|40.63|39.95||40.14|38.01|37.77|35.73|33.8|33.73|34.7
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|340.865|340.52|338.445|336.49|335.2|330.85|329.75|333.33|332.29|322.75|315.11|309.14|308.65|306.36|301.52|298.5992|301.265|296.34|290.86|291.16|288.93|288.32|288.475||287.4|291.81|297.96|286.81|286.04|288.2|293.6|293.515|296.115|291.6|292.17|292.2601|288.01|309.85|311.65|313.96|319.12|317.51|323.105||319.38|321.715|329.265|333.96|335.45|332.71|328.46|308|313.68|311.3831||314.34|313.88|313.61|309.46||307.895|306.43|302.56|298.6|306.4|309.78|306.84|310.52|309.595|310.16|313.48|316.25|315.9|317.03|321.08|318.1|313.07|313.31|309.34|308.24||306.66|310|307.7|304.67|311.67|322.13|326.13|330.0435|327.74|320.99|323.12|314.43|321.83|312.24|317.745|311.75|281.905|270.44|269.01|272.34|285.23|293.01|297.71|305.32|296.46|290.34|290.95|290.2098|292.84|287.166|289.61|295.015|294.43|293.83|288.74|285.23|282.5|276.68|264.44|266.11|258.75|256.56|255.78|246.2|244.1|245.04|246.3779|250.4|260.48|259.41|258.52|258.865|258.99|254.48|260.59|264.56|266.32||270.5|274.19|273.54|272.83|276.19|271.855|269.28|266.8|275.16|278.39|281.75|280.55|282.74|281.85|282.18|279.11|278.37|280.45|279.09|276.24|271.23|269.08|270.21|267.72|269.36|270.4|272.345|267.32|263.27|263.3|269.57|266.37|261.054|259.84|258.84|264.89|263.68|259.9|256.09|256.01|253.75|254.55|260.43|264.42|267.11||266.97|264.53|256.74|257.36|254.43|253.27|254.851|265.15|261.58|266.33|260.19|264.1745|264.54|250.875|259.3|262.27|286.53|290|286.1|282.12|279.54|287.91|287.57|285.22|286.76|288.61|277.56|280.56||275.58|277.07|278.16|277.99|278.9|270.58|263.29|262.24|272.96|270.91|268.81|265.01|270|269.81|265.05|264.65|276.2|264|262|263.01|260.57|258.44|254.8|249.3|261.19|263.21|250.62|245.11|245.24|237.65||239.93|226.41|220.94|212.18|199.16|203.99|210.41
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|66.39|65.47|64.77|63.53|64.34|64.85|63.26|63.04|62.2|61.09|60.36|60.8|59.8|60.22|59.27|59.92|60.91|60.82|59.19|58.53|57.81|58.6|59.1||60.02|60.38|60.32|60.96|60.22|58.57|57.32|57|56.55|54.9|53.88|54.75|52.08|54.42|56.37|57.05|57.56|56.86|57.05||55.76|56.53|58.09|56.42|55.43|55.48|55.96|54.56|53.59|53.57||54.03|54.53|54.29|55.51||54.84|54.7|55.28|54.3|54.25|54.67|54.98|55.27|55.38|55.78|55.95|56.06|54.89|54.8|54.88|54.67|54.65|54.92|55.79|56.69||56.22|57.55|56.27|55.22|55.84|56.12|55.43|54.95|54.55|53.55|54.22|52.99|53.07|53.51|53.09|51.95|53.04|51.97|51.04|52.34|51.44|53|53.27|54.45|54.57|54.23|55.05|54.71|55.2|54.81|55.17|55.08|56.36|56.51|54.15|53.82|53.38|53.95|52.59|52.95|52.72|53.22|52.71|52|51.74|51.77|51.76|51.33|53.07|51.3|50.91|49.97|48.81|48.6|48|47.65|47.22||48.36|48.51|49.24|48.51|48.81|48.85|49.02|49.09|49.03|49.13|48.61|48.79|49.4|49.42|49.57|48.65|48.8|49.7|49.24|48.14|48.07|48.09|47.43|47.68|48.04|47.16|48.4|52.49|52.21|51.08|50.91|50.92|50.85|50.57|50.31|50.44|50.25|50.12|48.1|48.34|47.69|47.22|47.51|47.54|47.78||46.73|46.17|46.14|44.86|44.11|43.88|45.11|47.28|46.35|46.81|47.19|47.6|47.34|45.76|45.88|46.66|48.36|49.12|50.74|51.46|49.26|48.17|47.2|46.96|46.01|46.37|45.37|43.13||41.9|42.25|42.09|41.96|41.73|40|38.51|39.73|42.05|43.8|43.87|42.69|42.73|41.3|40.93|41.42|42.13|43.58|43.04|40.63|39.12|39.18|37.92|38.62|39.75|40.31|39.21|39.54|40.04|39.09||39.64|39.45|38.41|36.52|35.56|35.18|35.22
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|223.92|225.32|224.88|224.95|227.29|227.82|229.11|229.93|229.895|225.67|224.96|227.79|230.61|228.8|226.87|230.23|229.97|226.91|226.63|227.72|225.32|225.63|224.6204||226.23|227.7|225.78|225.07|221.12|209.57|204.2644|204.78|208.05|203.26|202.32|206.55|204.95|207.155|205.7|206.31|209.36|208.42|207.71||205.82|203.54|201.56|200.65|201.69|203.57|205.37|203.01|202.07|203.57||206.18|206.54|206.15|206.72||208|207.1397|206.14|201.36|204.53|209.49|207.66|203.4|203.87|203.67|204.94|205.1|204.8|206.83|209.51|207.62|208.62|207.435|204.44|206.08||203.6|204.62|198.83|197.86|201.22|203.36|202.68|204.45|200.03|198.81|198.93|192.51|191.145|184.67|184.2|179.52|179.82|180.31|180.56|186.4|192.43|199.28|200.2|204.87|205.23|206.105|206.145|208.625|212.685|208.08|209.06|210.12|208.8|208.32|207.94|206.39|204.7719|204.74|204.38|204.27|203.66|202.2|198.52|192.19|195.22|200.09|195.94|196.5|200.86|199.04|202.27|201.68|201.68|199.5|201.76|199.35|197.84||200.12|202.81|202.5|198.46|199.7|198.61|195.4|190.23|189.61|188.23|193.18|196.29|194.86|194.61|196.67|194.515|190|191.64|192.05|192.72|193.53|194.23|196.71|197.63|199.5|200.53|202.61|203.66|204.632|205.16|206.41|206.3|204.97|203.96|202.27|201.685|199.985|199.23|197.53|196.075|193.79|192.66|192.65|191.8|192.21||190.77|190.12|186.15|187.24|189.23|187.25|185.77|188.49|185.02|186.21|190.13|186.42|184.27|177.21|177.85|179.9|191.2|193.69|196.64|199.46|195.9|195.33|194.05|194.67|195.2|196|195.97|194.75||190.69|192.1|194.91|195.36|195.33|190.44|186.23|189.33|191.57|188.49|185.19|178.91|176.38|177.07|176.09|169.29|167.45|170.1|171.9|171.56|173.18|174|176.82|177.93|183.06|188.62|181.97|182.75|187.85|184.52||186.68|175.76|173.38|158.81|151.04|152|152.09
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|19.12|20.08|20.705|20.885|20.98|21.6639|21.08|21.565|22.485|21.02|19.98|19.72|19.1538|19.435|18.63|20|19.45|17.6301|18.21|17.44|17.6|18.23|17.94||16.54|16.43|17.19|17.09|16.5033|16.085|15.75|15.71|15.5434|14.57|14.03|14.63|14.545|15.29|15.31|15.74|16.13|17.18|17.565||17.12|18.26|17.693|16.91|15.79|16.3|16.73|15.69|14.86|14.38||14.06|14.13|13.965|14.15||14.255|14.31|14.08|14.2|15.185|15.562|15.54|15.06|15.265|15.75|14.91|14.59|14.3102|14.39|14.02|12.97|12.2001|12.36|12.85|13.7601||13.65|13.39|11.64|11.16|10.89|11.03|10.72|10.7125|9.8|9.645|9.7|9.57|9.59|8.5|8.95|8.4329|8.625|7.98|7.96|7.445|7.7|8.32|8.35|9.1299|9.02|9.08|9.18|9.015|9.335|8.96|9.19|8.9501|9.12|9.61|9.51|9.37|9.33|9.62|8.75|9.01|9.385|9.43|10.1006|9.835|10.61|11.1|12.06|11.89|12.42|12|11.875|11.875|11.29|11.72|12.01|12.66|13.015||14.13|14.105|14.39|14.3918|14.55|14.5|14.22|14.06|14.345|14.2743|14.21|14.6|15.24|15.036|15.16|15.16|15.29|15.38|15.52|15.63|15.12|15.4|16.0418|15.55|14.99|15.165|15.36|13.26|13.3|13.581|14.14|14.16|14.11|13.9665|13.34|13.25|13.285|13.26|12.28|12.31|11.79|12.012|12.59|12.75|13.21||13.18|12.91|12.87|12.915|12.8|12.68|12.89|14.035|13.524|13.82|13.48|13.82|14.04|13.01|13.04|12.31|14.51|15.6|16.57|14.33|12.26|12.02|11.77|10.45|10.71|11.75|11.93|12.32||11.65|11.77|11.64|11.32|11.47|10.11|9.67|10.5|11.76|11.81|12.05|11.35|11.31|11.63|10.5|11.11|12.18|11.13|10.205|9.75|10.16|9.8|8.84|8.0601|7.51|7.415|7.38|7.08|7.62|8.025||7.13|6.72|6.36|5.13|4.56|4.31|3.86
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|5.6427|5.523|5.6278|5.3584|4.9592|4.9692|4.8944|4.8894|4.7597|4.59|4.6698|4.7397|4.7597|4.7996|4.7497|4.8395|4.9592|4.8145|4.8145|4.7497|4.7646|4.8194|4.7996||4.8295|4.8594|4.8794|4.8495|4.8395|4.7555|4.7796|4.7098|4.6698|4.55|4.4902|4.59|4.5451|4.7098|4.6698|4.6499|4.6998|4.7297|4.7497||4.7746|4.8594|4.7397|4.6998|4.7896|4.8395|4.9293|5.0091|4.9892|5.0141||5.039|4.9792|4.9592|4.8894||4.8794|4.9592|4.9393|4.4503|4.4603|4.3905|4.6|4.8694|4.2286|4.3252|4.3134|4.3413|4.4251|4.3918|4.3521|4.3075|4.3209|4.0118|4.017|4.0808||4.1366|4.1685|4.0821|4.0462|4.0542|4.1632|4.2018|4.1659|3.9864|3.8788|3.9014|3.7977|3.7392|3.4069|3.4919|3.48|3.2753|3.4127|3.3075|3.1873|3.1862|3.4267|3.5072|3.6232|3.6113|3.5695|3.5813|3.5448|3.6768|3.7691|3.7616|3.7777|3.8969|3.8872|3.8829|3.8862|3.8905|3.811|3.6897|3.6232|3.5856|3.5577|3.6822|3.533|3.5501|3.5856|3.5641|3.526|3.738|3.8915|3.9012|3.9227|3.8056|3.7359|3.7949|3.8443|3.9334||3.9313|3.9479|3.8572|3.796|3.8314|3.8282|3.8078|3.7509|3.8089|3.694|3.7144|3.7659|3.6962|3.8153|3.8883|3.858|3.8817|3.9871|3.971|3.9699|3.9441|3.8978|3.8903|3.8645|3.9775|4.0033|3.9678|3.8882|3.8128|3.7634|3.8118|3.8397|3.8171|3.8408|3.7935|3.9495|4.0355|4.085|3.9742|3.9818|3.9516|3.8865|3.9909|4.0528|4.1496||4.156|4.0667|3.9592|3.8795|3.8882|3.8505|3.8225|4.0173|4|4.1001|4.1431|4.1883|4.2679|4.0689|4.106|4.1302|4.4207|4.4777|4.5681|4.4465|4.1797|4.0651|4.0226|3.9656|3.9043|3.9398|3.9538|3.9721||3.8075|3.8193|3.7994|3.7859|3.7558|3.4481|3.4062|3.6515|3.78|3.94|4|3.92|3.87|3.92|3.8|3.86|3.93|4|3.92|3.81|3.7|3.73|3.87|3.8|3.95|4.01|3.87|3.92|4.11|4.12||3.99|3.66|3.69|3.44|3.22|3.27|3.27
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|148.66|146.24|146.67|148.63|150.1|149.55|144.4|142.14|144.38|135.79|142.46|154.72|152.47|151|144.71|145.8|150.64|146.88|152.51|150.74|148.03|152.92|154.77||151.43|148.61|146.45|145.73|146.07|144.04|142.15|141|140.31|135.24|130.66|129.27|127.21|135.3|134.1|139|143.35|143.03|141.02||137.53|143.11|145.1|146.2|141.71|143.81|140.61|133.01|129|127.76||129.7|128.71|127.06|128||127.06|126.31|122.72|119.75|122.37|123.21|121.12|119.81|121.57|121.27|122.05|122.79|122.52|121.5|121.68|120.4|120.27|121.29|118.22|118.79||117.31|118.33|115|113.92|113.16|114.71|111.7|111.02|107.64|108.04|108.64|106.7|106.21|103.57|101.14|99.05|99.49|95.65|95.72|95.4|92.56|96.05|96.76|99.63|98.6|99.35|99.47|97.69|96.74|94.55|95.63|95.59|98.04|97.21|97.54|95.93|94.06|94.83|91.24|91.68|90.9|89.52|88.35|83.54|82.12|83.92|83.05|83.4|86|82.63|84.36|85.74|84.92|83.45|83.71|85.39|84.16||84.72|86.14|87.53|84.2|85.77|85.15|84.64|84.69|84.55|84.39|83.68|83.74|84.77|87.19|87.73|87.62|88.35|88.22|87.99|84.23|82.92|83.16|81.08|80.26|78.25|76.18|79.91|82.21|82.08|81.75|80.77|81.32|81.19|81.53|80.17|81.18|79.81|79.25|75.35|76.36|75.21|74|75.67|76.84|77.14||76.63|74.39|74.76|74.11|73.94|73.36|74.36|77.71|76.6|77.32|74.32|74.25|74.96|71.8|73.61|72.92|77.5|75.47|87.02|85.05|81.21|81.15|77.05|74.52|73.2|73.55|75.57|74.45||70.11|71.34|71.26|69.94|67.41|61.5|57.26|60.13|64.44|65.03|66.44|65.09|64.84|64.67|63.26|64.09|68.2|68.34|66.48|62.5|61.32|60.66|59.03|56.04|58.72|62.39|57.8|58.51|61.39|58.19||62.01|54.29|52.44|45.7|43.04|44.25|44.12
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|57.38|57.24|57.41|57.76|58.195|57.85|57.7|57.2574|57.09|55.95|54.94|57.07|57.01|57.14|56.47|57.29|57.1|56.29|56.12|55.79|55.54|55.36|55.8||54.7|53.96|54.05|53.37|53.135|52.68|51.47|50.76|50.8|50.18|49.695|49.58|49.28|51.83|52.53|51.92|52.69|52.79|52.527||51.58|52.16|50.89|51.39|51.68|51.7|52.32|51.14|49.73|49.36||49.8|49.34|49.1|49.49||49.02|48.84|48.69|48.73|48.93|48.93|48.81|48.63|48.69|48.565|48.85|49.61|49.66|49.9|49.97|49.29|49.36|49.8322|49.4|50.12||49.7931|48.92|48.28|48.31|48.12|49.245|49.52|49.8|49.21|48.84|48.84|49.49|49.27|47.7501|46.87|46.46|47.39|46.95|45.68|48.93|49.46|50.36|50.84|51.5888|50.82|50.77|50.52|50|49.63|48.18|47.85|48.48|49.19|48.895|48.3|47.91|47.44|46.94|45.925|46.19|46.06|45.74|46.435|45.04|44.58|45.1|46.33|45.905|47.49|47.02|47.53|47.27|46.96|46.01|45.86|45.47|45.215||45.9837|45.51|45.12|44.42|44.55|44.27|44.46|44.02|44.08|43.64|43.205|43.2071|43.8902|44.03|44.3|44.065|44.16|44.37|44.315|44.13|43.29|43.3|42.92|42.47|42.71|42.025|42.73|42.57|42.13|40.8|41.97|41.2|40.59|40.3|40.22|40.9|40.58|40.605|39.44|39.54|37.9|37.54|38.43|39.01|39.31||39.515|39.33|39.45|39.21|38.715|39.01|38.93|39.925|39.51|40.185|39.94|40.15|40.19|38.04|38.66|38.55|41.28|41.88|41.885|41.95|40.03|39.94|38.83|38.49|38.49|38.88|37.72|36.3||34.81|34.89|35.02|34.76|35.18|33.91|33.01|33.63|34.66|35.07|35.25|34.69|34.31|34.92|34.35|34.94|37.05|37.64|36.31|35.81|35.36|35.47|34.76|34.86|36.31|36.31|34.68|35.23|36.44|35.65||36.66|35.77|35.86|35.26|33.85|33.54|33.52
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|27.38|27.958|28.2906|28.76|29.83|29.85|28.29|26.66|25.05|23.86|23.31|24.31|24.48|22.26|21.8|22.3|22.275|22.22|25.35|25.22|24.9|25.39|25.29||25.14|25.41|25.45|25.7|25.95|25.71|26.46|26.0566|26.4|24.6701|24.43|25|24.11|26.27|26.04|27.96|28.58|29.43|29.37||29.01|29.85|29.44|29.07|28.75|28.8|29.06|29.51|27.72|27.8||29.02|28.94|28.0381|28.72||28.335|28.37|28.07|28.02|28.64|29.14|29.43|30.08|29.89|30|29.7|29.99|28.36|28.3101|29.16|28.82|28.57|27.86|27.3|28.3219||27.9603|28.42|28.1|27.61|28.0425|28.41|28.46|28.72|27.48|26.93|26.76|26.23|26.1|24.495|23.66|21.22|22.61|21.72|21.14|20.88|21.15|22.89|23.15|23.56|22.78|23.3|23.345|23.18|22.85|21.72|21.97|21.71|22.03|21.9|21.23|20.66|20.35|19.59|18.15|18.57|18.69|19.17|18.5894|18.22|18.31|18.74|18.44|19.11|20.7|20.42|20.21|20.04|19.6|18.93|19.515|20.67|20.85||21.045|21.45|22.05|22.1|22.2|22.68|22.01|22.35|22.35|22.32|21.9|22.43|22.87|22.6|22.2|21.73|21.74|22.18|21.53|20.21|18.91|19.12|17.85|15.88|16.05|15.51|15.69|16.22|16.74|16.06|15.91|16.25|16.45|16.21|15.81|16.06|16.276|15.68|14.5315|14.69|14.02|13.96|13.72|13.7|13.31||12.935|13.19|13.4|13.5101|13.56|14.75|14.69|15.77|15.34|15.0801|15.06|15.43|16.27|15.26|15.92|14.71|16.56|17.15|16.27|17.6|16.63|16.26|15.1|14.05|13.33|13.55|13.32|12.78||11.54|10.25|9.91|9|8.69|8.08|7.79|8.23|8.5|8.65|8.6269|8.41|8.3|8.512|8.16|8.32|8.32|8.4|7.91|8.1|7.9|8.81|9.29|9.2701|8.6|8.9|8.06|8.7|9.11|9.45||10|7.2|7.2|7.23|6.33|6|5.8
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|126.25|127.18|126.43|125.72|124.86|123.69|124.27|124.38|124.13|120.51|119.92|121.4|120.25|120.21|119.75|121.42|122.84|120.1|118.84|118.86|116.78|116.91|116.72||115.97|115.7|116.69|116.7|116.86|117|115.52|115.72|116.18|114.13|113.3|114.05|112.92|117.07|117.08|117.49|118.84|117.16|115.01||115.25|115.94|116.55|117.83|118.03|117.9|121.77|119.15|118.87|119.11||121.14|121.57|121.27|122.71||122.65|123|123.57|121.68|124.82|126.76|124.31|121.48|119.88|118.8|116.85|116.38|114.83|115.54|115.35|115.17|115.69|115.82|115.03|114.56||113.89|115.32|114.42|115.22|114.25|114.98|115.5|115.72|113.32|112.41|113.29|110|109.89|109.75|109.61|106.83|106.73|104.11|102.03|101.95|103.54|105.49|104.82|107.39|106.79|107.47|107.29|106.86|108.3|106.66|107.81|107.92|108.4|107.47|106.37|105.67|105.39|106.4|103.95|104.55|104.55|104.35|103.26|101.36|101.66|101.97|102.96|102.16|103.66|102|102.83|102.61|102.2|101.22|101.61|101.77|100.32||102.47|103.9|105.35|104.84|104.39|104.39|104.68|103.32|103.89|102.57|102.73|105.53|106.44|106.42|106.23|106.57|106.36|106.87|107.19|106.12|105.22|104.92|105.02|104.54|105.75|105.46|102.99|103.22|102.59|102.83|103.56|103.59|103.25|103.6|103.14|102.41|100.64|100.76|98.28|97.84|97.33|96|97.41|97.22|96.55||96.96|96.91|95.26|94.97|95.96|93.87|94.17|96.92|94.74|94.74|98.27|95.87|95.06|92.49|93.86|94.1|100.39|99.51|99.28|99.01|95.77|96.14|94.25|93.58|93.07|93.29|92.85|91.62||89.89|89.67|90.01|89.79|89.48|85.06|84.05|83.77|86.41|84.9|85.08|81.48|80.24|80.1|76.44|76.26|77.94|77.48|76.75|75.74|73.66|74.51|76.78|77.03|80.17|81.65|80.56|82.88|85|82.75||85.37|81.76|81.83|77.46|74.52|75.57|75.63
00159|8061|/equities/assurant|SnP500/R1000VALUE|139.47|137.01|136.03|135.07|135.99|136.34|134.101|134.72|132.17|128.6037|127.06|126.27|125.07|124.43|122.47|124.97|128.06|126.02|122.24|121.55|122.49|124.93|125.38||126.77|126.77|128.28|133.5745|134.1|131.57|131.07|131.59|133.38|130.26|132.42|131.54|128|129.26|132.46|134.72|137.13|141.96|140.18||137.53|138.585|139.75|138.87|137.28|136.53|138.22|133.2|131|131.05||133.87|132.43|132.01|132.5||131.85|131.57|131.08|128.98|130.25|132.17|132.78|131.72|131.6|131.475|130.58|130.95|130.36|130.64|131.72|131.19|130.21|130.73|129.04|133.5||134.19|135.18|134.63|133.53|133.19|135.52|134.55|135.24|131.72|129.385|130.6687|131.58|130.62|126.73|125.27|123.78|124.57|125.29|122.92|119.97|118.58|120.54|121.57|124.355|122.1652|122.34|122.36|121.46|122.55|119.47|122.19|122.2|125.02|125.42|123.98|122.325|122.28|124.125|120.7949|120.1|120.76|118.41|119.07|116.46|116.4|118.37|119.54|117.75|119.4274|116.11|117.43|117.18|119.23|118.09|118.16|120.64|120.055||121.04|120.96|122.5|120.51|120.705|122.39|121.905|120.82|122.68|120.65|120.48|121.92|123.21|123.37|123.73|123.24|123|123.56|124.48|121.485|118.405|117.95|112.41|106.49|106.75|105.1373|104.2|105.69|105.08|104.68|106.31|105.58|104.38|103.34|102.65|103.945|103.425|102.07|100.21|99.6|97.965|96.715|98.8255|99|100.84||100.38|100.48|100.02|99.36|97.665|98.01|100.53|104.33|104.25|105.48|104.39|105.96|106.62|103.24|104.46|104.34|114.44|114.15|115.14|112.41|106.24|106.13|103.03|102.5|101.7|103.45|103.27|102.45||99.31|100.25|98.56|97.28|94.69|86.75|83.89|86.78|93.08|95.47|97.89|98.26|97.35|101.02|98.69|101.52|106.09|109.66|109.47|105.09|101.33|100.79|100.34|100.5|101.18|103.35|99.47|100.87|106.15|108.49||107|103.84|103.85|99.87|97.56|98.81|100.21
00160|244|/equities/at-t|SnP500/R1000VALUE|22.6478|22.5118|22.4212|22.4137|22.443|22.2777|22.3306|22.3608|22.2173|21.885|21.6358|21.2809|21.2054|21.1601|21.0619|21.5905|22.0512|21.9852|21.885|21.885|22.0587|21.7491|21.6962||21.5905|21.4923|21.5074|21.5679|21.6132|21.7944|21.4961|21.4848|21.4319|21.3942|21.5754|21.734|21.8699|21.953|21.515|21.5762|21.7227|21.7038|21.8246||21.7648|21.5452|21.4999|21.5301|21.6585|21.7113|22.4137|22.1758|22.0436|21.9152||21.4395|21.4697|21.5301|21.5225||21.5225|21.5225|21.3866|21.7113|22.0965|22.3079|22.8366|22.8668|22.9574|22.9498|23.0178|23.3878|22.2475|22.2928|22.1342|21.8246|21.7378|21.7076|21.6698|21.8095||21.8246|21.8322|21.4093|21.2658|21.228|21.6056|21.6585|21.8246|21.4999|21.2884|21.4697|21.515|21.2582|20.6767|20.5257|20.2841|20.6919|20.3973|20.1557|19.8989|19.9744|20.3143|20.4577|20.9562|20.9184|20.0424|20.133|20.2538|20.6314|20.4728|20.7523|20.9033|21.1525|21.3186|21.3262|21.666|21.6434|21.4168|21.3035|21.4017|21.3602|21.2431|21.3262|20.9562|20.9562|21.0241|21.4621|21.3413|21.8322|21.8624|21.9908|21.9454|21.9001|21.7491|21.8246|22.1795|21.9152||22.0965|22.2173|22.1418|22.1418|22.5043|22.5118|22.5156|22.4288|22.5269|22.3989|22.3004|22.2777|22.4137|22.4816|22.5043|22.4741|22.5345|22.7384|22.7308|22.644|22.3381|22.4137|22.4967|22.323|22.2098|22.104|22.172|22.1342|22.0512|22.0587|22.2475|22.3079|22.6176|22.5496|22.5043|22.7943|22.5951|22.542|22.2966|22.3834|22.24|22.1947|22.7686|22.829|22.8366||22.66|22.53|22.42|22.11|21.83|22.05|22.01|22.79|22.64|22.63|22.61|22.8|22.91|22.28|22.65|22.73|24.23|24.42|24.67|24.32|23.61|23.61|23.18|23.1|22.89|23.38|23.8|23.07||22.21|22.29|21.9|21.81|21.84|21.19|20.84|21.13|21.81|22|22.05|21.76|21.73|22.43|22.05|22.45|22.85|23.45|23.11|22.45|22|22.14|22.12|22.37|23.17|23.17|22.42|22.61|22.91|22.57||22.64|21.96|22.7|21.37|20.57|21.13|20.91
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|1286.79|1285.22|1279.41|1274.48|1266.285|1246.5601|1213.79|1222.42|1220|1168|1145.155|1150.76|1146.95|1164.41|1159.45|1155.67|1168.0602|1175.105|1183.8|1198.314|1185.37|1165.37|1143||1143.33|1139.1801|1211.14|1217.3911|1219.71|1215.39|1198.8101|1181.01|1160.16|1122.24|1111.71|1133.1801|1116|1177|1179.79|1225.37|1236.345|1226.24|1230.1899||1238.13|1242.34|1253.1801|1264.5|1246.72|1240.88|1218.72|1175.34|1164.16|1166.6401||1169.01|1175.29|1172.41|1186.73||1187.13|1179.55|1177.65|1166.21|1174.78|1172.45|1180.61|1150.14|1142.74|1137|1122.47|1098.6899|1085.85|1141.63|1150.7925|1144|1130.33|1140.33|1106.615|1118.28||1120.55|1112.48|1106.745|1112.01|1114.675|1118.78|1111.6899|1137.5699|1145.9|1152.0601|1171.65|1150.05|1150.96|1137.74|1145.9399|1153.71|1127.41|1123.96|1115.355|1118.49|1112.125|1132.3|1141.785|1161.465|1168|1174.55|1176.72|1174.325|1184.5|1154.28|1163.375|1142.21|1129.775|1137.08|1145.92|1136|1132.12|1174.17|1158.86|1168.1899|1153.64|1146.0001|1140.35|1120.55|1108.62|1128.01|1155|1164.8|1188.475|1214.49|1225.91|1239.895|1232.25|1216.72|1208.55|1212.76|1196.4301||1194.65|1205.15|1225.62|1193.9|1175.915|1178.79|1193.8|1188.6949|1188.4351|1201.45|1200.9399|1196.3325|1200.355|1203.66|1198.65|1190|1177.3101|1174.45|1160.78|1169.135|1170.22|1177.42|1192.61|1191.72|1199.8101|1190.217|1193.9301|1163.995|1164.77|1162.085|1162.05|1159.965|1159.9|1146.12|1145.37|1136.115|1147.55|1141.5|1107.33|1106.3|1090.12|1095|1104.01|1127.45|1133.62||1135.35|1108|1111.58|1098.7275|1097.86|1081.54|1098.8199|1133.3149|1120.02|1121.74|1128.1899|1129.9449|1121.84|1074.45|1082.02|1090.97|1122|1131.785|1136.15|1133.7|1124.24|1127.39|1120|1135.65|1137.1899|1138.42|1110.01|1115||1088.13|1094.76|1105.02|1091.83|1083|1049.25|1023.06|1024.24|1044.63|1036.49|1017.26|1007.17|1007.92|1014.88|982.3|984|1017.95|1051.27|1051.8|1049.3101|1008.59|1005.02|980.01|973.06|972.93|965.25|937.21|932|945.08|906.38||924|891.19|874.3|811.01|764.44|757.18|774.91
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|187.21|187.18|189.0475|188.765|186.96|184.86|178.65|181.95|177.025|174.85|176.02|178.1533|175.82|176.95|175.68|179.54|180.43|178.65|177.15|177.08|177.05|175.86|177.97||176.93|174.09|173.21|172.58|170.49|168.995|164.2|164.21|164.73|161.1|162.71|162.71|162.81|166.4|163.005|163.09|162.82|160.94|161.35||159.68|158.6|157.4|155.64|156.38|156.38|155.9|155.39|154.84|155||156.76|156.36|157.14|157.46||156.104|156.51|156.21|155|157.01|160.51|159.71|158.23|159.585|160.8|162.32|164.76|169.29|172.24|170.75|168.71|167.83|167.05|164.275|167.2||169.71|172.36|170.56|169.77|164.83|169.56|170.01|170.58|167.285|164.41|167.21|164.55|158.98|146.95|147.27|146.9269|146.75|137.895|135.28|132.06|131.38|139.88|142.02|145.66|144.93|144.27|145.15|145.25|148.94|152.21|153.6|152.87|157.33|157.29|157.35|155.75|157.79|156.71|151.59|149.61|147.31|146.44|149.58|145.305|145.01|146.52|146.04|145.61|150.97|150.51|152.19|152.47|150.14|148.5|151.35|155.93|157.94||159.15|158.6|157.2|155.83|156.75|156.83|154.69|152.24|154.305|150.555|151.04|151.46|151.16|153.425|152.51|149.81|150.6|150.87|151.03|153.62|149.76|149.75|149.91|148.825|149.35|146.97|145.68|146.67|144.55|143.31|146.63|146.72|145.58|147.32|148.06|152.8|152.77|152.525|151.37|150.65|151.07|149.89|152.935|154.57|158.31||157.2927|154.595|151.96|148.97|150.13|149.95|149.18|154.4|152.33|155.09|158.67|161.27|165.49|157.88|159.68|161.72|169.85|172.395|172.59|164.99|157.76|160.01|157|155.24|154.22|156.66|157.4|157.44||152.97|153.73|152.08|154.4|154.01|145.87|145.15|149.28|151|157.11|160.87|155.12|156.76|158.63|155.33|157.31|161.5|162.63|162.11|159.18|155.54|154.65|158.91|157.64|160.32|164.5|159.01|158.33|162.35|159.02||162.8|146.58|145.94|139.25|130.27|131.93|130.79
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|180.05|179|180.5|179.7|179.19|177.3|180.09|182.17|176.84|168.72|168.47|176.75|174.74|176.7|175.21|177.89|173.751|168.88|171.345|173.42|171.69|175.1|177.13||172.35|170.53|172.785|171.5|170.7808|169.635|162.48|159.17|152.6|149.43|150.335|150.02|147.4|154.95|153.56|156.49|158.285|159.065|158.78||158.43|161.425|160.51|160.79|155.4|155.5575|159.83|153.07|151.69|151.11||152.96|153.01|151.49|153.33||152.2|151.78|150.19|148.55|150.585|150.49|148.9|149.16|148.45|149.15|149.96|153|152.26|153.03|150.1388|149.54|150|149.01|148.5|149.44||150.85|148.58|146.63|146.115|145.35|147.41|149.1|150.86|148.33|146.595|150.33|147.705|150.98|146.92|145|142.51|143.12|139.43|136.68|135.29|134.5|138.15|137.55|140.46|137.5863|134.49|133.91|133.53|133.365|129.66|129.39|128.46|129.08|130.18|130.03|127.96|125.75|125.8|122.56|124.31|125.05|123.24|120.525|115.7654|116.74|118.22|120.85|119.55|124.57|124.66|128.02|123.17|121.115|116.91|115.91|114.59|113.56||117.65|117.035|117.57|113.06|114.65|115.42|115.26|114.62|114.44|114.78|112.69|112.21|113.75|114.15|115.43|116.36|117.86|119.11|117.83|115.33|113.39|114.13|114.47|111.8|112.54|112.1|114.6|117.26|116.29|113.62|119.91|120.4|119.93|120|119.66|118.8|118.395|117.32|111.44|111.7|110.005|109.99|112.49|115.27|116.71||114.64|112.3|111.73|110.35|109.38|109.41|111.98|113.43|112.415|114.51|114.87|115.32|114.665|109.07|112|111.92|119.04|121.38|122.84|121.8|117.5|116.35|112.59|111.16|109.26|112|111.33|108.42||105.67|103.12|103.9|102.56|104.28|99.26|98.84|101.12|104.42|105.45|105.93|103.8|105.34|106.14|105.61|105.14|108.54|112.18|114.55|107.76|106.13|106.17|103.47|101.82|104.41|106.36|101.66|105.71|109.89|108.03||110.94|104.37|100.7|97.67|93.29|93.98|95.18
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|22.795|22.88|22.985|24.09|24.04|24.12|23.8|23.67|23.56|22.55|23|24.29|24.265|24.66|23.5|24.425|23.94|23.27|23.25|23.07|23.025|23.18|23.05||22.23|22.015|22.2|22.075|22.09|21.88|21.19|20.41|20.31|19.95|19.93|20.09|19.66|20.54|20.71|21.68|22.18|22.535|22.6||22.37|23.04|22.64|22.67|21.555|22.26|22.21|21.48|21.24|20.815||20.76|20.73|20.61|20.75||20.85|21.04|21.11|20.29|20.93|21.135|21.19|21.48|21.54|22.42|22.25|22.4|21.51|21.36|20.735|19.69|18.91|19.15|18.7|19.6||19.49|19.7|18.33|17.975|18.01|18.57|18.315|18.175|17.38|16.95|17.17|17.07|16.92|15.355|15.55|15.24|15.59|14.8|14.18|13.36|13.62|13.62|13.7|14.06|13.97|13.28|13.28|13.0818|13.12|12.83|12.81|12.74|12.9|13.11|13|12.6|12.74|12.76|12.13|12.57|13.15|12.96|13.35|13.01|13.1|13.5|14.21|14.13|15.01|14.48|14.55|14.55|13.64|13.54|13.78|13.88|13.61||14.37|14.3|13.59|13.76|14.12|14.64|14.68|14.96|15.63|15.49|15.22|15.7|16.19|16.4|16.32|16.93|17.02|17.21|17.12|16.6|16.18|16.52|16.22|15.46|15.05|15.09|14.86|15.07|15.77|15.96|16.34|16.07|15.83|15.32|14.78|15.25|15.1|15.56|14.83|14.86|14.57|14.61|15.23|15.16|15.29||15.38|15.27|14.64|14.5|14.49|14.11|14.07|15.45|15.22|15.38|15.73|16.04|16.45|15.08|15.48|15.51|17.26|18.01|18.53|17.54|16.88|17.32|16.38|16.23|16.03|16.24|15.89|15.6||14.76|15.05|14.74|14.49|14.34|13.71|13.1|13.55|14.34|14.38|14.13|13.3|12.92|13.5|13.29|13.46|13.79|14.3|13.59|12.78|13.27|12.95|12.09|12.42|12.01|12.37|12.37|12.26|12.67|12.62||12.13|12.36|12.24|10.8|10.25|9.9|9.44
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|81.62|83.15|83.47|83.58|83.59|83.12|85.12|82.89|81.19|80.74|81.87|84.34|86.2|85.2|85.25|85.81|85.31|86.2|87.8335|89.96|89.39|89.13|89.13||88.01|87.73|89.08|88.755|89.43|87.62|87.2|90.035|90.09|88.05|87.2601|85.9862|85.15|88.75|88.35|89.85|90.94|90.14|90.04||89.22|89.86|89.9088|89.79|90.2|89.71|90.285|90.71|89.64|88.71||91.58|92.81|91.93|91.08||91.65|91.38|92.1|90.16|91.02|90.81|90.23|90.64|90.13|91.43|92.58|92.83|94.7|94.5|92.73|92.39|93.42|95.945|95.35|95.105||95.777|95.51|95.17|96.98|95.51|96.47|95.89|94.69|93.98|93.73|94.53|91.98|92.83|96.85|95.01|93.36|91.09|89.08|87.98|88.23|88.67|91.06|90.63|91.03|90.66|91.66|91.38|90.71|90.97|88.76|89.95|89.31|89.64|89.2|87.68|85.515|83.99|83.58|81.43|82.48|82.2|81.75|81.295|79.24|78.58|79.61|81|79.89|82.62|82.945|83.97|83.745|82.23|81.02|80.58|81.04|79.755||80.86|82.065|81.49|80.09|80.09|78.68|78.925|77.085|76.8251|76.92|75.26|75|75.63|75.8|75.41|75|74.02|73.9|73.59|75.25|74.5|73.545|74.82|73.58|73.37|72.52|72.56|73.61|73.4832|73.19|72.785|72.785|72.75|71.7|70|69.56|68.39|68.77|71.205|71.49|71.24|70.78|71.46|71.78|71.2||70.73|69.18|68.22|67.54|67.23|67.1|68.85|70.56|69.8201|70.52|69.43|69.3|69.94|66.25|67.03|67.115|72.05|72.03|72.34|73.74|73.54|72.14|70.87|70.74|69.96|69.1|66.96|65.34||63.61|63.55|64.06|64.05|63.41|60.85|59.79|60.52|61.9|62.94|63.56|62.32|65.72|65.44|64.75|63.81|65.17|66.69|66.54|65.5|63.73|64.77|64.5001|65.4|68.34|68.18|66.26|66.46|66.38|66.49||67.72|64.98|65.7|64.01|61.81|63.73|61.57
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|38.425|37.33|36.97|37.22|37.58|36.85|36.37|35.81|36.82|36.17|35.92|35.84|35.5|35.24|34.68|35.76|35.6|35.14|34.41|34.18|34.0201|33.79|33.702||32.91|32.55|32.86|32.585|32.4|32.32|31.78|30.88|30.54|29.57|29.59|29.9174|29.67|30.91|30.57|31.25|31.73|32.155|32.2||32.7|33.42|33.09|33.2|31.9|32.1131|32.84|31.355|29.91|29.75||29.9|29.94|29.93|29.985||29.74|29.331|29.17|28.73|28.565|28.53|28.44|28.2474|28.14|28.3012|28.47|28.75|28.7701|28.685|29|28.63|28.5325|28.67|28.1|28.811||28.4801|27.92|27.06|26.63|26.65|26.96|27.01|27.18|26.755|26.31|27.12|27.18|26.3|24.23|23.855|23.265|24.51|23.47|23.24|23.12|23.12|23.81|24.15|24.71|24|24.01|23.88|23.69|23.94|23.48|23.59|24.84|25.24|25.04|24.81|24.6|24.28|24.38|23.57|23.863|23.77|23.525|23.79|23.13|22.95|23.26|23.81|24.03|25.1|25.1|25.05|25.19|25.54|25.09|25.08|25.23|25.39||25.8|25.46|25.485|25.4|25.69|25.99|25.44|25.54|25.73|25.04|24.9|25.02|25.39|25.46|25.84|25.92|26.14|26.41|26.78|26.21|25.26|25.28|25.25|24.86|24.69|24.46|24.345|24.19|24.075|23.875|24.27|24.11|23.965|23.69|23.11|23.2|23.54|24.28|23.45|23.855|22.68|22.39|22.7|22.9|23.46||23.22|23.23|23.0999|23.1|23.02|23.55|23.68|24.76|24.61|24.49|24.58|24.92|24.86|23.69|24.04|23.68|26.51|27.55|28.14|27.88|25.57|25.39|24.56|24.05|24.06|24.79|24.97|23.67||22.46|22.78|22.64|22.18|22.07|21.23|20.1|20.72|21.85|22.56|23.25|22.61|22.23|22.62|22.43|22.81|23.85|24.51|23.84|22.45|21.67|21.85|21.75|21.5|22.18|22.31|21.09|21.91|23.1|23.78||24.05|22.41|21.85|20.81|19.68|19.59|19.51
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|46.53|45.88|45.92|46.0189|46.2|45.2|44.9|44.35|45.1532|44.4|44.04|43.78|43.58|42.69|41.98|43.25|43.83|43.65|42.08|42.24|41.9|42.43|42.11||41.58|42.03|41.71|41.4|41.79|41.885|41.17|40.56|40.53|40.02|39.455|40.04|39.58|40.88|41.11|41.47|41.7|42.26|45.2301||45.32|45.8051|46.185|45.85|44.1|44.43|45.24|43.43|41.3411|41.23||41.58|41.39|41.21|41.07||40.62|40.43|40.25|40.396|40.23|40.16|40.1037|39.7165|39.795|40.135|40.28|40.695|40.01|39.87|40.24|39.61|39.29|39.34|38.94|39.86||39.83|39.15|38.12|37.52|37.7612|38.72|38.84|39.22|38.04|37.325|38.23|38.43|38.41|34.915|34.86|34.39|35.61|34.52|33.64|33.19|34.01|35.51|36.345|37.59|36.55|36.855|36.975|36.88|37.48|36.22|36.58|36.675|37.545|37.15|36.47|35.42|35.16|35.01|33.81|33.91|33.87|33.63|33.86|32.65|32.67|33.23|33.045|33.365|35.345|35.05|34.84|34.48|35.86|35.52|35.51|35.835|35.99||37.33|36.49|37.06|36.54|36.785|37.22|36.61|36.29|36.47|35.56|35.6|35.725|36.81|36.68|36.91|37.12|36.89|37.6275|38.065|37.54|35.94|35.88|35.86|35.63|35.52|35.565|35.45|35.62|35.5|35.27|36.09|35.65|35.51|35.8|35.72|36.04|36.17|36|38.28|38.045|37.07|36.98|37.77|37.615|38.29||37.8|37.43|36.88|36.63|36.04|36.98|37.2|38.69|38.425|38.3|38.2|38.32|38.22|36.85|37.28|37.53|39.81|40.95|41.52|41.61|38.95|38.86|37.94|37.26|36.69|37.57|37.59|35.55||34.3|34.6|34.01|33.11|32.76|31.7|31.24|31.64|32.98|34.39|34.82|34.7|34.49|35.12|35.05|35.84|36.93|37.43|37.31|35.69|35.08|35.1|35.15|34.87|35.9|36.82|35.52|34.43|35.5|35.41||36.17|34.71|34.74|34.45|32.96|32.07|31.38
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|48.2809|47.6262|48.2566|48.9355|47.9576|44.5066|43.1893|43.6823|44.2723|42.6236|42.5347|44.1672|44.9269|44.8299|42.0983|41.5164|41.1769|39.706|40.4091|39.5929|38.3402|38.5584|38.6796||38.0897|38.4372|38.4372|39.5201|39.7712|38.6796|36.3682|34.9378|34.17|32.4566|31.7697|30.711|29.1714|34.6711|32.6748|36.1258|36.6026|36.5945|36.3844||35.4631|36.1419|37.0471|37.9846|37.136|36.8612|35.5116|32.9335|31.7697|30.5493||30.0159|30.226|29.8543|31.3252||30.8968|30.4604|30.3877|30.3554|30.7675|30.6786|31.0261|30.9696|30.5776|31.8101|32.8122|32.8446|32.2465|30.8807|29.5068|30.323|30.6625|30.905|30.4362|30.4927||30.9035|31.3252|31.8747|31.4383|30.3877|27.1388|27.5752|27.6399|27.0984|26.4599|26.8802|26.1932|26.2255|26.6458|27.0014|26.6215|26.6135|26.0154|25.6598|25.8861|25.9912|26.9275|27.1839|26.961|25.7245|25.8295|26.7104|26.5529|26.8963|25.3931|25.2678|25.5547|25.6275|25.7002|26.169|26.3306|26.0558|26.2498|25.8619|25.9023|25.2961|24.4597|24.8112|23.7606|23.0171|24.2536|23.7444|23.0575|24.0354|23.5585|23.308|23.0494|22.912|22.2574|22.5645|22.815|23.3403||23.6959|23.7242|24.6859|23.2999|23.6636|23.7969|24.1728|24.5122|24.1889|23.607|23.3987|23.2757|22.318|22.1523|21.4815|21.3037|21.2067|21.5219|21.6997|21.2229|20.2611|20.3662|20.2854|19.8651|19.2267|19.2913|19.5419|18.7579|15.3999|15.2343|15.4444|15.404|14.9029|14.7493|14.3614|14.6685|14.0066|13.8038|13.0279|12.8824|12.3086|12.1753|12.0096|12.2116|12.341||11.9854|12.0743|11.8237|11.2337|11.0802|10.6519|10.862|11.5732|11.4843|11.6702|12.0985|12.2844|12.745|11.6459|12.151|12.151|13.9735|14.4422|15.206|14.9675|14.119|13.9407|12.9875|12.9067|12.5349|13.0602|12.9875|12.6723||11.4802|10.5145|9.3022|9.8275|9.3264|8.1263|8.1061|8.2839|9.0678|9.084|9.2214|8.9385|8.7284|9.3103|9.0921|9.1284|9.3992|10.2154|9.4638|8.1788|8.1222|8.0899|7.112|9.5446|10.0457|10.4336|9.7305|9.8437|11.0721|10.8943||11.8722|10.7892|10.4983|9.3345|8.1707|7.5323|7.799
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|79.51|78.68|78.025|77.56|77.55|77.105|76.96|77.24|77.65|76.83|75.9|76.51|77.63|77.6|76.8|77.98|77.48|77.95|77.68|77.85|77.53|76.85|77.26||77.76|77.62|77.03|76.755|77.01|77.14|76.56|75.8425|76.46|76.18|74.9908|77.12|77.76|79.13|79.14|79.51|78.85|78.52|78.555||79.22|79.84|80.235|79.89|81.32|81.04|80.37|79.6|79.49|79.31||78.72|79.1|79.7|78.8391||78.645|78.44|78.08|78.03|80.33|80.01|79.38|78.175|78.82|77.73|79.12|77.92|76.785|77.5|76.1|75.38|74.79|75.4|75.61|75.36||75.2|75.28|75.31|76.99|78.22|80.37|80.08|80.24|81.66|80.515|80.375|79.16|80.87|77.7|76.06|75.52|77.22|77.87|76.027|77.09|78.11|80.335|79.53|80.84|81.27|80.79|80.78|80.75|80.63|79.2301|80|79.29|78.54|77.73|78.56|80.27|80.275|79.07|78.64|79.44|79.03|79.02|79.38|78.25|77.72|78.28|78.03|79.24|82.16|80.51|80.52|80.355|83.08|82.46|82.23|81.71|80.85||81.49|82.755|85.17|84.97|86.18|84.855|84.14|83.26|83.82|82.88|82.1301|82.41|82.66|83.78|83.37|83.18|83.165|82.42|82.72|80.37|79.99|78.68|80.07|80.93|83.12|84.76|82.92|89.28|88.87|89.03|88.33|89.09|88.25|87.82|86.8508|86.02|85.5|85.38|82.88|83.24|84.78|84.2|83.73|84.96|87.5625||86.93|86.24|84.1|83.66|83.81|82.35|81.35|83.38|83.37|84.03|83.53|84.57|83.92|82.46|82.77|83.24|86.19|87.01|86.74|88.18|88.17|90.02|89.78|89.37|87.85|86.66|83.66|85.29||86.27|85.82|87.02|86.17|86.5|85.95|84.29|84.61|85.8|87.41|87.83|87.75|87.87|87.83|86.57|86.6|88.53|90.58|90.84|92.47|90.61|90.03|89.98|89.9|92.28|91.08|86.57|86.52|87.03|84.57||83.5|82.16|82.48|82.79|80.2|77.98|77.82
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|232.065|232.6499|232.6792|231.9577|230.3881|230.1151|230.8853|236.6277|237.9|234.9118|232.4842|235.1848|237.2711|235.7892|234.9703|239.2503|238.5483|237.1639|235.7892|241.5706|247.6348|247.9077|248.6779||246.0554|244.4345|245.7629|246.6988|248.6389|245.8214|246.1626|250.6278|251.6271|254.3131|248.5317|245.5191|244.2176|249.0679|250.8911|252.2072|253.6501|252.5096|252.8019||251.125|250.9691|255.4343|253.0944|248.6097|247.2692|244.9147|243.735|241.2197|240.5664||240.5762|240.4105|241.0832|241.093||238.7628|238.0608|239.0845|239.1235|240.8102|239.845|236.1792|233.8301|233.8686|234.0343|234.0148|231.6457|228.7308|229.9493|232.4159|231.5385|232.4549|229.6715|224.207|220.4827||221.0871|221.1846|221.9841|225.2667|226.0691|227.4633|234.4438|235.6966|234.0441|233.1374|234.7753|233.6151|233.8784|228.8379|226.6151|230.7293|229.0524|226.2251|222.1108|225.0844|229.4666|236.3352|232.5914|233.2338|229.5789|227.1951|230.0858|230.5538|228.7599|225.6986|227.2634|229.5009|230.778|228.5454|228.5649|228.1847|229.1401|228.2628|225.2111|222.92|221.1164|219.2933|219.0788|213.9993|214.5225|218.8838|217.1679|219.7125|220.4924|218.7863|218.5913|220.3852|229.9493|227.8971|225.5036|228.7113|224.7334||226.6053|228.214|234.01|232.7426|235.7697|234.863|226.1861|243.7837|247.8005|248.015|249.0582|251.632|254.0206|252.6655|251.5345|250.2281|250.0526|249.4774|248.561|248.6584|248.6097|249.9422|273.2757|274.4456|272.9852|266.4024|263.263|266.8606|265.3689|262.3125|262.2589|264.9009|264.121|262.2589|258.3932|257.5207|258.2324|257.4914|250.3451|249.4433|248.3855|247.5958|244.9342|241.3561|241.3854||234.4926|232.7718|225.2696|222.9932|223.2418|219.654|222.0816|230.4907|226.2446|229.2474|229.1109|229.8222|229.2864|221.3745|223.2613|223.661|230.6708|231.246|233.4884|234.8046|233.9856|233.6054|235.4188|236.7008|233.5956|231.402|221.7111|231.84||238.56|234.51|242.56|262.35|262.36|255.97|255.04|258.34|261.83|253.14|254.01|255.51|258.44|256.2|249.23|247.79|251.63|257.13|261.15|267.55|262.5|264.31|257.99|254.46|259.55|255.79|252.56|245.59|247.56|241.59||243.53|235.32|235.06|229.43|222.79|224.42|220
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|251.38|250.6601|249.82|253.52|259.67|260.4199|259.64|255.61|253.73|247.325|243.23|249.29|248.37|246.09|240.25|242.927|245.15|243.29|240.8|241.36|241.67|244|242.82||238.03|238.88|239.04|235.66|235.35|234.83|232.41|231.28|230.665|228.04|227.21|228.16|226.1|231.33|230.45|232.21|234.08|233.24|231.7||231.91|233.8372|231.71|231.7|231.02|231.72|231.33|227.55|226.847|226.85||228.89|229.08|229.1|227.36||224.21|222.61|221.76|221.26|221.68|221.6673|221.82|222.73|222.36|224.595|225.728|226.635|226.61|228.1|230.24|228.87|228.31|229.34|228.165|230.45||232.0104|231.24|228.0442|226.771|227.6154|230|230.01|229.86|225.29|223.18|225.4701|220.94|218.01|207.5875|206.97|204.78|206.36|203.06|198.7|197.81|199.79|206.58|207|211.73|209.23|208.6103|209.41|208.2|211.81|208.22|210.54|212|215.12|214.16|213.44|211.36|209.65|212.05|209.53|210.62|210.7522|210.24|212.0206|206.82|206.58|209.38|211.7|208.73|217.83|216.5|219.19|218.45|218.3|216.92|217.15|218.52|215.3393||215.06|216.43|218.13|216.62|217.65|215.7297|214.76|212.3|212.85|208.91|205.52|204.51|206.66|206.8|206.34|210.25|211.66|212.31|212.24|209.4|204|202.7|201|198.11|196|193.33|192.25|193.73|190.61|191.77|193.05|191.48|190.63|190.4|189.48|190.4686|188.32|188.75|182.42|183.31|178.09|177.77|179.77|180.6|181.59||178.24|177.34|176.51|175.33|174.63|176.06|177.26|180.4|178.87|179.01|179.04|180.11|179.75|176.05|178.22|177.93|191.37|195.83|199.56|196.22|189.69|187.81|183.99|183.185|182.53|183.92|183.8|178.68||173.21|174.47|174.29|172.34|172.31|168.52|167.04|169.44|172.73|173.61|174.28|173.05|172.34|175.93|176.34|181.64|186.71|188.93|187|186.35|184.42|184.5|185.34|183.28|187.3|189.02|185.8|187.47|190.82|186.08||191.45|185.14|184.9|180.49|175.44|174.22|174.19
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|111.31|109.98|112.7|111.25|107.8|107.47|106.62|105.65|102.73|97.285|95.93|100|101.4601|100.5|99.79|101.46|112.7|113.13|115.8981|117.43|116.42|118.22|120.49||118.5|118.57|116.99|116.74|114.98|113.3417|112.01|108.85|106.64|105.66|108.37|112.25|112.8305|113.01|113.45|112.37|112.28|110.785|111.16||111.59|113.0245|113.13|110.3|106.5718|106.16|105.91|100|100.1266|98.6601||99.25|100.96|100.44|101.18||101.83|102.31|103.13|100.51|101.515|102.23|102.59|101.2|99.65|100.2049|99.6|102.595|102.02|101.45|104.85|105.71|107.2|107.15|108.57|112.08||113.0827|113.2|119.9|118.97|117.77|117.74|117.36|113.62|113.5|112.34|112.1|110.99|110.92|121.61|121.75|118.56|116.17|112.76|109.6|111.5|110.345|113.3|112.88|115.21|115.77|118.55|120.78|119.71|119.31|116.9|117.39|117.21|116.86|115.11|113.91|113.76|112.25|112.57|111.01|111.86|109.5|108.84|106.65|104.25|104.11|106.39|105.905|103.49|104.64|104.56|106.8003|107.42|106.695|106.17|107.1|105.18|102.8254||104.32|107.85|111.6753|110.73|109.85|110.11|110.23|111.58|108.6|114.8|111.95|110.44|110.66|110.325|109.88|108|105.5|104.1|103.72|102.9|101.91|100.62|99.93|99.85|99.75|98.29|96.8|97.26|97.06|96.34|95.55|95.98|95.33|88.6071|86.48|87.43|87.85|87.03|84.42|85.4|84.48|84.0701|85.48|85.39|87.07||87.235|86.34|85.63|84.78|84.68|82.84|83.39|84.58|80.37|80.53|81.45|82.16|80.42|75.23|75.67|76.565|80.05|80.92|82.99|81.9|79.175|81.02|77.38|76.07|75.53|76.19|78.34|79.3||75.82|76.88|80.75|83.35|82.32|75.85|73.59|74.18|76.97|77.05|76.73|75.2|73.74|74.64|70.71|71.84|75.8|78.78|76.7|72.21|69.73|68.09|67.93|67.05|68.66|67.25|63.59|64.3|68.03|64.72||64.75|62.54|61.61|55.9|51.81|51.71|53.02
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|722.46|719.91|715.76|707.27|712.495|719.33|724.2|703.9|696.84|670.28|676.415|701.3|713.61|705.21|689.275|692.15|700.39|688.3138|697.27|706.5|696.48|718.47|726.92||712.69|716.874|721|719.345|720.65|725.12|724.3|716.55|719.37|701.27|698.62|699.43|685.69|720.04|713.625|730.82|737|729.15|729.02||724|739.06|776.61|763.5|750.51|747.42|743.01|716.1|705.26|702.04||706.92|708|705.61|709.07||703.36|696.21|691.75|689.17|691.5001|699.29|693.55|690.33|683.46|689.4533|694.25|696.84|703.475|699.025|696.55|711.755|708.98|705.2|697.73|705.14||696.42|686.5|673.84|669|663.24|668.9545|664.51|669.265|658.29|654.87|667.025|645.12|663.18|654.19|659.78|627.8101|619|606.4462|587.9|590.26|596.26|613.47|615.83|633.51|629.82|634.82|636.62|633.03|648|632.64|634.05|626.16|613.66|606.58|594.34|584.32|578.13|573|559.18|566.17|555.11|552.37|554|531.39|531.81|538.05|544.53|542.52|548.47|544.51|548.8|547.28|543.27|537.86|541.21|555.33|548||557.86|573.7|594.19|593.15|593.67|592.09|591.99|587.9|590.12|584.29|581.93|581.04|588.8|588.8|587.89|584.06|586.72|584.395|583.33|579.67|579.42|575.0664|573.23|567.93|577.31|566.68|564|569.75|569.0001|565.345|567.66|575.2197|577.98|578.29|577.13|572.65|563.12|560.24|551.46|552|546.7777|544.26|549.485|549.16|557.09||548.62|537.46|533.97|530.99|528.63|532.7477|536.24|553.21|548.5942|546.85|548.53|552.8|539.35|515.72|516.1|521.14|555.63|546.95|550.55|551.62|540|542.81|538.43|526.73|520.55|535.01|525.33|521.41||503|504.15|503.46|498.83|514.59|490.52|471.45|456.5|451.35|488.64|496.62|493.33|476.67|484.88|473.11|483.15|497.81|500.58|494.76|477.06|469.64|469.31|475.54|453.33|464.14|469.35|444.84|440|456.48|449.25||458.43|441.63|441.98|433.4|411.03|406.19|401.9
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|47.94|48.41|48.63|49.7|48.95|48.18|48.805|48.91|49.1|46.7|45.395|46.32|45.04|44.65|43.88|44.66|44.96|43.02|43.2|42.93|42.97|43.29|42.66||41.14|41.685|42.97|42.61|42.76|42.39|42.315|41.02|41.3|41.48|41.63|42.04|43.53|43.44|42.21|42.41|40.9|39.55|38.38||38.015|39.285|39.95|40.45|39.5|39.86|40.39|39|37.87|37.76||38.59|38.55|38.36|39.2||38.64|39.28|38.22|37.46|38.18|38.255|37.645|36.68|36.26|36.5|38.21|39.36|39.1|38.86|38.87|38.39|38.31|38.69|38.46|38.9||39.06|39.45|37.87|37.24|37.31|38|37.57|37.915|36.575|35.79|38.16|37.96|37.735|36.23|36.3|35.2|36.01|35.32|34.3|34.95|36.08|37.3422|37.9|39.655|39.15|39.31|39.04|38.31|38.62|37.73|38.54|38.86|39.27|39.57|39.86|40.455|39.91|39.34|37.42|39.085|38.09|37.94|37.52|36.34|36.74|37.385|37.01|37.11|38.77|38.9|39.48|42.26|42.33|41.65|41.63|41.91|40.94||41.5999|41.69|41.75|40.04|40.59|40.67|40.665|40.66|40.62|40.55|40.17|40.3062|40.87|41.13|41.4|40.8|40.96|41.265|41.3|39.2|38.05|38.08|37.1|36.545|36.67|36.065|37.11|38.3|38.48|38|38.03|38|37.44|37.63|37.34|37.12|36.93|36.01|35.01|35.11|34.39|33.741|34.57|34.87|34.8||34.785|34.04|34.42|33.45|32.74|32.32|33.08|34.385|33.63|33.38|32.6|33.11|33.2601|31.873|32.68|32.4|35.38|36.04|37.27|36.38|33.66|34.22|32.98|32.13|31.04|31.71|31.59|31.07||29.15|29.29|29.32|28.88|28.8|27.22|25.17|25.95|28.21|28.35|28.39|27.73|27.15|26.89|26.38|26.69|28.43|29.17|28.23|26.91|26.29|25.67|25.28|24.27|25.46|26.64|25.48|25.45|26.25|24.5||25.56|24.49|24.46|21.93|21.15|21.8|22.45
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|105.07|104.62|104.8|105.78|107.17|105.66|104.79|105.73|102.095|99.47|99.48|101.61|99.285|100.27|99.1|101.8|101.13|96.21|92.29|91.16|90.97|91.685|92.48||93.33|93.315|94.48|94.74|92.02|91.38|91.07|88.89|88.89|88.88|90.07|89.49|88.4492|91.23|89.5|90.15|90.765|92.52|92.86||92.67|92|91.35|89.2|88.78|89.14|89.38|89.758|89.99|90.75||92.33|92.81|93.01|93.38||91.47|92.15|92.33|92.51|95.09|99.75|99.7701|97.35|98.11|99.165|99.07|99.43|101.04|102.73|103.855|101.05|99.1|99.28|98.05|101.055||100.92|102.31|99.16|96.43|94.12|96.12|94.22|94.27|87.95|86.33|88.26|88.63|83.28|72.53|74.14|74.41|76.285|72.32|71.01|69.69|70.59|73.54|74.6401|76.82|75.81|74.9|75.96|75.785|77.24|78.8|79.13|79.1|81.855|82|82.74|82.02|82.61|83.32|80.715|80.37|79.28|79|81.89|78.41|78.435|78.94|80.2|80.79|84.71|87.39|86.43|86.25|83.99|82.5|84.16|85.185|86.27||86.22|86.71|84.88|85.2|86.12|87.54|86.16|85.265|86.195|83.16|83.97|83.42|83.9|84.66|84.93|85.68|86.19|88|89.66|89.99|86.95|86.1|86.05|86.12|85.88|86.64|86.12|87.1|88.78|86.86|89.93|90.03|90.4|89.92|89.39|90.67|91.19|92.055|90.045|87.43|83.39|84.26|87.22|88.05|90.68||90.4009|89.55|88.44|86.89|87.03|88.29|87.4|91.08|89.93|90.65|94.5|97.15|96.42|92.01|92.155|92.11|100.13|103.13|104.71|101.44|92.975|91.02|89.31|85.61|84.34|86.51|83.39|81.42||76.49|79.28|77.96|77.35|78.38|73.05|71.57|74.37|78.57|83.83|86.12|83.91|83.13|87.31|88.7|92.47|95.06|98.04|96.11|90.84|88.18|88.3|89.12|86.65|91.34|94.86|93.31|98.66|102.85|98.67||102.17|92.37|92.52|86.16|80.73|79.91|82.59
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|38.16|38.67|38.605|38.56|38.51|38.62|39.24|39.434|39.13|38.19|37.53|38.312|38.57|38.47|38.73|39.31|38.67|38.73|37.85|37.19|36.88|37.37|37.69||38.18|38.6|38.52|38.68|38.92|38.81|37.41|36.3|35.97|35.22|35.045|35.6|35.66|36.49|36.435|37|36.5|36.07|35.935||35.875|35.895|35.2|34.58|36.17|36.52|36.345|35.87|35.13|35.03||35.37|35.38|35.08|34.7||34.22|34.36|34.19|34.16|35.305|35.02|34.58|33.75|33.42|33.4327|33.95|33.715|33.68|33.905|33.57|33.7|33.26|33.37|33.01|33.44||33.5|33.61|32.99|33.64|33.96|33.86|33.98|37.7|36.75|36.53|37.18|37.92|38.16|35.09|35.1|34.24|34.8|34.34|33.31|33.14|33.9|35.995|36.28|36.71|36.735|37.12|37.54|37.71|38.42|38.5|40.195|40.695|41.22|40.695|40.19|39.58|39.25|38.66|37.762|38.185|37.73|37.54|37.9825|36.8|36.86|37.64|37.9|37.52|38.39|39.09|39.935|40.875|40.59|39.98|40.85|41.14|40.61||40.85|41.14|41.47|40.7|40.74|40.43|39.4|38.705|39.11|38.415|37.945|38.81|39.26|39.145|39.12|38.945|39.32|39.36|39.245|38.78|37.63|37.35|37.17|37.08|37.985|37.95|38.38|39.15|37.955|38.16|38.11|38.14|37.51|37.17|36.795|36.28|36.19|35.86|34.24|34.27|34.28|33.77|34.195|34.58|35.34||35.285|34.755|34.23|33|33.09|33.135|33.32|36.2|35.585|36.48|36.3975|36.44|36.43|34.1|34.66|34.69|36.985|38.13|38.67|38|37.23|37.23|37.46|37.42|36.7|37.11|36.01|35.86||35.27|34.45|35.77|35.4|35.76|34.22|34.52|35.48|36.97|37.01|37.15|36.38|35.87|36.06|35.44|35.76|36.69|36.29|35.85|36.64|36.46|35.8|34.37|35|37.25|36.65|34.82|34.19|35.43|34.4||34.99|33.7|33.38|32.49|30.63|29.65|29.93
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|45.85|43.99|43.42|43.88|44.19|43.6|42.74|42.47|42.24|39.41|39.53|40.91|40.73|40.855|39.08|40.08|40.62|39.41|40.1|40.06|38.93|40.98|40.2101||39.65|39.17|41.21|41.36|40.2|38.81|37.15|36.89|36.63|35.44|35.32|36.44|35.9096|38.05|38.92|40.25|41.32|42.13|41.58||41.35|40.96|39.63|38.705|37.73|37.6|38.89|37.21|34.86|35.11||35.5|35.12|35.0689|35.34||35.08|34.09|33.505|32.8842|33.69|34.03|34.26|33.155|33.16|33.16|33.96|34.61|34.94|35.73|36.49|35.89|36|35.83|35.01|36.94||36.31|37.495|34.6781|33.38|33.06|33.84|33.73|34.5|33.6327|33.365|34.83|36.01|34.345|30.9|31.58|31.03|32.67|32.4|31.54|29.44|28.74|29.44|30.97|32.395|30.78|31.23|32.075|31.61|31.53|29.82|30.44|30.25|30.47|30.56|30.78|30.25|29.485|29.22|27.02|27.32|26.7|26.26|26.6|25.23|25.2014|26.02|26.27|26.08|28.16|28.2396|28.35|28.55|29.57|29.04|29.48|30.065|30.55||30.675|30.41|29.72|30.05|30.36|31.62|31.11|30.89|30.78|28.75|28.27|29.31|29.75|29.97|30.94|31.23|30.9901|31.44|32.06|30.96|26.51|28.37|28.82|28.06|28.19|27.8|27.335|27.92|27.95|28.36|28.95|28.96|28.86|28.5|28.33|28.8201|28.3501|28.17|26.78|26.725|25.22|25.13|25.66|25.78|27||26.6|26.14|26.66|26.33|26.01|27.57|28.23|30.6|30.17|30.56|30.25|31.86|32.24|29.66|30.18|29.53|34.59|36.04|36.81|35.33|31.56|31.42|30.31|29.29|29.39|30.65|31.2|30.225||28.6|28.02|29.04|28.45|28.42|25.5|23.395|24.64|26.94|27.54|27.02|24.61|24.02|25.295|23.56|23.97|25.1692|26.3019|24.43|22.55|20.61|20.33|20.23|19.84|21.35|22.26|20.63|21.785|24.81|25.47||26.265|22.76|22.72|21.03|18.85|19.79|20.895
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|61.86|61.45|61.34|60.29|60.2|60.35|60.46|60.56|60.13|59.33|58.625|59.965|61.21|61.52|61.26|61.81|60.87|60.025|59.71|60.52|60.3|59.42|59.37||59.65|59.695|59.61|59.68|59.67|60.505|61.24|62.01|62.89|61.66|61.03|62.2|61.9|64.38|63.96|63.76|63.98|66|66.325||65.54|64.78|64.64|64.91|63.24|62.15|61|60.52|60.465|60.5||60.965|61.48|61.34|60.805||60.935|61|61.13|61.34|62.4358|61.99|62.29|60.85|59.92|60.2|59.96|60.33|60.85|60.97|61.65|61.58|61.9|62.335|61.99|62.88||62.2|61.88|61.08|61.4|61.15|62|63.88|63.845|62.77|62.195|63.025|63.71|63.99|63.38|63.54|63.75|60.21|58.84|57.59|56.754|57.4|58.56|59.035|60.0717|59.95|59.95|60.53|60.5051|60.65|60.31|60.721|60.98|61.48|61.605|60.46|57.96|57.61|57.95|58.68|59.625|59.79|59.68|58.96|58.1567|57.7|58.62|57.63|56.9|58.8275|58.26|59.2402|59.39|59.07|58.43|58.18|58.76|58.14||59.25|59.53|60.46|60.69|61.95|61.85|62.24|61.58|62.5|61.7|61.74|61.93|62.95|62.9|63.165|62.75|62.9|63.445|62.69|60.77|60.42|60.42|59.41|58.53|58.95|57.77|58.34|58.59|58.24|57.35|57.55|59.57|59.34|59.315|59.215|59.395|58.73|58.32|57.285|57.5|57.16|57.83|59.28|59.52|58.87||58.75|58.88|57.5|57.31|56.67|57.695|57.11|57.82|55.92|54.73|55.58|56.71|55.5|54.07|55.59|56.4|59.9|60.93|60.4|60.53|59.82|59.69|59.27|59.43|59.38|59.68|59.11|60.18||60.59|60.44|60.83|62.49|63.48|63.81|62.13|62.58|62.88|60.77|60.95|60.62|60.94|60.43|59.73|59.67|60.36|61.53|61.77|62.41|61.26|60.84|60.88|60.26|60.6|59.88|59.5|58.9|59.63|58.06||58.37|56.36|56.68|56.58|54.9|53.58|53.52
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|69.4711|70.6548|70.9605|70.6153|70.2503|70.3391|69.2738|69.0075|68.7806|66.8769|66.9953|68.4453|70.7435|71.0592|70.5068|72.5979|73.3821|73.5942|73.2292|74.3241|74.6792|74.1466|74.4227||74.4918|75.0343|75.4091|74.4425|73.7619|72.7459|71.5326|71.5129|71.6017|70.4575|70.5956|72.4105|71.1578|70.783|70.7337|71.0309|71.4044|71.4241|72.5387||71.286|72.3415|73.9|74.3142|75.9122|76.4744|75.6755|75.9122|75.4289|76.2772||76.6618|77.4608|77.155|76.5139||75.6705|76.2081|76.0799|75.9911|76.5731|76.7605|75.2217|74.4879|74.4523|74.4918|74.8864|75.5275|76.0996|78.7135|77.5989|77.1254|78.1464|78.9108|79.3645|79.3941||80.0353|79.5717|78.4275|78.1809|77.6236|78.0724|78.7826|78.0724|77.0663|76.3807|76.7506|75.853|75.1823|74.1663|72.5585|72.4993|70.9408|69.2837|67.9619|67.7844|68.6425|71.1282|71.217|73.1602|73.6682|73.2687|73.2292|73.2095|74.6792|74.9751|76.1292|76.6717|77.0761|76.9775|75.8629|75.1132|75.0343|74.2353|73.8506|73.9|73.7663|74.0874|74.1466|72.6571|73.318|74.2353|74.5741|73.0248|74.3636|75.5571|76.6125|77.6975|78.1118|77.5792|78.2697|78.2302|77.3227||77.6088|77.5694|72.953|70.2306|72.1442|71.1696|71.7201|70.852|71.1775|71.1184|70.0432|71.1282|71.286|70.2997|70.2405|69.8952|70.1517|69.0371|68.3269|67.7745|66.3738|65.6094|66.2358|66.9607|67.38|67.2724|67.7153|67.449|67.3405|66.4823|66.7388|66.9065|65.999|65.9694|65.1803|65.8313|64.7365|64.8844|63.2569|63.4394|62.2902|61.9351|62.8229|63.0103|63.4344||63.5035|62.7933|62.1127|59.9821|59.9819|61.4025|62.8525|64.0657|63.6218|64.0065|65.5256|65.3283|64.2482|62.2606|63.6021|64.5293|66.8424|63.7501|65.4269|64.1841|63.464|64.1348|63.7797|64.5688|64.0657|64.5293|60.6232|62.4875||63.5725|64.6378|66.7487|65.9892|65.9004|65.51|64.18|64.87|66.67|65.55|65.07|64.51|63.23|62.48|60.28|60.69|61.5|63.12|61.65|60.08|60.17|59.96|59.54|59.68|61.33|62.82|60.02|60.08|61.04|59.19||60.72|58.16|57.88|55.55|52.91|52.27|51.03
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|48.7|48.09|47.64|47.42|47.49|46.85|44.9|46.86|46.4278|45.72|45.58|45.14|45.09|45.3|45.33|45.54|45.96|46.045|45.49|46.26|46.14|45.91|46.05||46.34|46.81|47.1|46.53|46.64|46.71|46.66|46.26|47.09|47.43|47.69|48.03|49.97|47.6433|46.419|45.88|45.92|45.58|46.22||45.53|45.12|44.8526|45.08|45.84|46.36|47.12|47.51|48.13|47.86||47.74|47.86|48.33|48.07||48|47.81|47.54|46.95|47.37|47.08|46.81|46.44|46.62|47.01|46.88|46.62|47.59|48.13|48.46|48.51|48.46|49.7|48.79|48.7||48.835|49.055|48.72|48.72|48.55|49.01|49.12|48.82|48.44|47.81|47.5|45.51|46.1|47.72|47.7|47.55|47.62|47.06|46.35|46.46|47.02|47.97|47.72|47.98|47.41|47.3524|47.6|48.475|48.92|48.813|49.15|49.15|48.47|48.08|47.86|47.81|48.48|48.43|47.87|46.99|47.87|47.72|47.445|46.53|44.95|45.18|45.385|45.28|45.27|44.89|45.11|45.31|45.36|44.9659|45.105|45.43|44.53||46.71|47.8|51.35|51.19|52.02|51.93|53.26|52.39|52.54|52.145|52.04|52.04|52.23|51.845|51.41|51.04|50.53|49.925|49.68|49.79|49.26|49.31|49.4077|49.61|49.44|48.96|49.1|49.98|49.51|49.06|49.21|49.102|48.29|49.15|48.87|49.49|49.17|49.08|49.51|49.71|49.5|49.26|49.18|49|49.02||49.1|49.171|49.16|48.25|48.16|48.88|48.24|49.01|49.35|48.92|48.57|48.91|48.12|46.68|46.94|47.84|48.88|48.99|47.34|47.05|48.32|48.65|50.98|50.52|49.25|48.68|46.93|46.98||47.1|46.9|47.65|49.18|50.84|53|52.59|51.94|52|51.27|50.35|50.13|50.51|50.26|49.84|49.18|49.59|49.37|50.67|50.58|49.93|49.83|49.98|49.6|50|49.19|50.44|49.53|49.05|46.83||45.63|45.61|46.16|47.55|46.98|45.44|44.75
00181|8250|/equities/capital-one|SnP500/R1000VALUE|127.1714|126.812|127.6489|128.3264|131.1659|128.2467|126.4533|125.0485|127.4297|120.3359|121.5514|123.8828|122.4182|121.4219|116.241|118.4429|121.9001|120.0071|118.682|117.4964|114.886|117.2871|116.0069||116.3606|115.3244|115.6731|113.8498|114.3779|112.983|107.4634|105.1818|103.2988|102.1928|103.0098|102.6611|100.5091|99.453|100.3098|103.4482|106.4571|110.6118|112.1461||110.8409|111.8572|110.1435|108.3334|106.6066|108.2405|107.6029|102.1829|97.4304|96.6234||96.7031|95.6171|95.114|97.0817||95.4378|95.3979|94.6208|91.8709|90.7152|92.7079|91.3827|89.3901|89.9281|90.7351|91.7613|92.4189|91.0241|90.6754|90.5359|90.1473|87.8956|87.4971|84.8469|87.258||87.3377|88.4336|84.3686|82.7247|83.3623|85.2255|85.1757|87.2978|84.0697|82.2265|83.4122|85.4546|84.4683|76.8315|75.9198|72.7814|76.5475|73.738|71.0079|70.5197|71.255|73.419|73.9172|76.5375|74.2958|73.3991|76.8663|76.8065|78.2213|76.5475|78.2711|78.58|79.0184|78.9187|77.2748|76.5873|74.9534|75.4117|70.7688|71.0478|70.4699|69.4935|69.7127|66.834|66.2158|67.75|68.2979|70.5795|74.7342|74.1065|71.9445|72.4078|71.4563|68.7164|69.0352|69.5334|70.0515||71.1773|68.7961|67.9094|67.2468|68.6965|69.2669|65.8968|65.4983|66.126|63.6899|63.1569|63.5754|64.8208|65.0798|66.5245|66.116|66.5544|66.7736|69.1149|65.7573|62.0311|63.0772|63.2117|62.4196|62.9676|62.5143|63.2067|63.406|63.7248|62.8281|64.482|63.122|60.0783|60.975|60.2477|61.4333|62.1806|61.3536|59.8392|59.5403|57.6572|57.0893|58.9823|59.5203|61.3665||60.4967|59.9488|61.4233|60.5366|60.6163|63.8045|64.751|68.5719|67.6503|67.0625|69.1647|70.9581|70.1611|65.9068|66.8336|65.7772|71.536|76.1689|78.6497|78.3|72.72|72.36|69.34|67.88|65.82|67.88|67.82|63.57||59.62|60.34|60.91|60.17|61.52|57.25|51.91|53.63|58.03|58.53|61.1|59.6|58.3|60.57|58.27|60.16|64.71|67.04|62.16|56.88|54.01|51.5|51.01|50.84|51.44|52.8|49.41|49.77|54.25|55.68||59.22|53.63|52.75|45.79|39.9|43.08|44
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|55.17|55.32|54.01|54.35|53.58|53.03|52.65|51.59|48.48|44.25|44.88|47.8|47.49|47.5|45.24|45.91|46.14|44.59|45.38|44.37|43.46|44.75|45.99||44.64|45.04|43.85|44.6|45.54|45.15|44.01|42.5|41.73|40.53|41.05|41.5|40.45|41.45|42.13|42.81|43.6|42.5|41.5||41.87|43.5|45.55|44.9|44.06|44.3|43.61|40.25|40.49|40.33||41.58|43.08|41.96|42.18||41.77|41.86|41.21|40.06|41.5|40.55|39.59|38.43|38.06|37.95|38.1|38.43|38.55|38.89|38.66|37.42|34.41|34.81|35.06|35.92||35.71|36.22|35.04|33.36|31.67|31.88|30.11|29.29|28.19|27|27.04|26.91|26.64|24.73|24.57|22.33|21.83|21.49|21|21.14|21.17|22.11|21.72|21.85|21.99|21.67|21.71|21.36|21.19|20.18|20.41|20.48|21.48|20.66|20.52|19.9|19.37|18.66|17.11|17.91|17.74|17.66|18.57|19.24|18.95|20|19.86|20.18|20.31|21.14|21.88|21.11|20.44|19.53|18.51|17.25|16.49||16.07|15.95|15.86|15.46|15.82|16.25|16.1|16.04|15.91|15.01|14.98|15.21|15.7|15.71|16.76|16.56|17.04|16.77|17.07|15.79|14.66|14.64|15.1|13.8|13.99|14.52|14.89|14.96|14.64|14.38|15.05|15.57|15.97|15.59|15.29|16.16|16.48|16.26|15.09|14.75|14.64|14.72|15.16|14.91|14.88||15.15|14.91|15.12|14.14|14.2|14.56|14.88|15.67|15.22|15.34|16.27|16.55|17.88|15.64|16.34|16.38|19.36|20.8|22|20.8|17.48|17.66|16.34|14.98|14.97|16.3|17.19|15.5||14.38|13.89|13.56|13.27|13.47|12.55|11.61|12.58|13.39|13.81|14.23|13.7|13.15|13.71|12.7|13.37|14.96|15.68|14.05|12.5|11.75|11.07|11.04|11.37|12.16|12.55|12.18|12.9|13.33|11.97||13.19|12.92|11.81|9.04|7.81|7.75|8.75
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|57.81|57.41|57.27|57.117|55.91|55.38|54.14|54.3|53.62|51.93|51.63|52.48|52.76|51.83|51.38|51.8801|51.95|51.51|51.53|51.27|51.1|50.78|51.46||51.535|51.85|52.83|52.24|51.81|53.01|54.36|53.71|54.47|53.82|53.22|55.25|54.71|54.94|54.38|54.7|53.15|54.19|54.54||54.2|54.76|55.39|55.47|55.4704|55.55|55.06|53.232|51.93|52.11||52.64|53.12|53.14|53.31||53.31|53.64|53.55|53.3006|53.82|53.655|54.12|53.9975|53.36|53.93|55.23|55.42|55.14|55.0583|55.07|54.9|53.8|53.865|53.495|53.485||53.2|52.4|51.7|51.27|51.51|53.19|53.2|58.02|55.99|55.2|55.8839|55.21|54.03|52.24|51.5|49.3|48.44|46.26|45.15|44.915|45.88|47.47|47.69|48.75|47.8996|47.31|47.69|47.8|48.36|47.4806|47.73|47.68|47.88|47.81|46.8|46.54|46.32|46.07|45.29|45.81|46.342|46.74|47.46|46.28|44.65|45.24|46.8322|46.48|47.23|45.89|46.7|46.53|46.93|47.86|48.51|48.96|48.82||49|49.46|49.33|48.57|50.22|49.98|50.26|49.94|49.46|49.44|49.59|50.045|51.51|51.93|52.6|51.92|52.26|53.26|52.85|52.35|51.61|52.11|57.09|57.03|55.54|53.91|55.6|56.53|56.49|55.74|56.14|56.04|55.52|53.54|52.52|52.38|51.58|51.19|49.51|49.26|48.25|48.39|49.4|50.17|51.3||51.54|51.46|50.83|50.93|50.43|51.17|51.575|53.41|52.94|53.32|52.66|53.5|53.6101|51.25|51.5|52.12|55.38|57.08|56.9|57|55.82|55.82|54.01|54.14|53.72|53.81|51.69|52.44||52.64|52.28|51.04|51.52|50.07|47.76|45.76|47.27|50.05|52.11|48.16|48|47.39|47.15|46.34|47.19|49.04|50.83|51.14|50.62|48.99|48.84|48.54|48.02|50.12|49.85|49.11|48.95|49.32|48.65||49.23|47.39|47.79|47.36|45.58|44.58|46
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|130.9105|130.19|130.31|132.55|132.24|132.77|129.64|128.53|123.38|118.62|117.3|119.54|119.62|120.503|118.48|118.26|119|115.57|119.32|120.69|119.37|119.53|122.27||124.7636|125.0501|125.15|125.03|126.53|125.5491|123.47|121.29|117.555|116.74|116.765|120.21|120.324|121.0775|118.65|117.7|119.86|116.77|107.3||104.86|105.23|105.44|103.86|100.88|100.33|97.43|94.05|92.36|92.13||92.89|91.75|90.295|90.8801||91.25|92|91.83|97.21|97.94|97.01|96.1601|93.81|92.3|93.39|93.55|92.16|93.9|95.58|95.65|95.65|93.3|93.57|92.65|94.88||93.94|95.82|94.88|93.76|92.06|92.72|94.31|95.09|93.775|91.66|92.7|92.94|95.84|92.11|92.44|91.54|90.13|87.1072|85.79|86.47|84.7|87.25|87.2722|89.59|89|89.68|91.08|91.93|92.51|90.25|91.305|92.12|92.49|94.65|93.53|93.44|93|96.46|93.03|91.13|91.14|92.65|94.44|92.495|91.695|105.86|103.51|99.38|102.4518|102.15|104.32|104.76|101.72|101.09|102.37|103.92|103.44||104.29|104.28|106.64|105.9|106.18|106.45|106.26|106.36|106.99|106.94|105.64|105.41|105.71|105.66|104.27|103.59|104.08|104.36|102.5|100.51|99.1138|99.18|99.45|97.26|96.465|96.05|97.39|97.48|97.05|96.56|96.5116|96.915|95.3|93.71|92.55|94.56|93.91|92.18|86.76|87.19|85.88|85.71|87.67|87.94|89.57||88.53|88.34|88.08|85.42|86.12|88.31|88.51|91.035|91.709|89.68|95.9644|95.28|94.05|86.3|87.64|85.63|90.83|93.95|96.89|94.24|92.485|92.33|89.865|89.36|85.931|88.001|86.06|83.67||79.76|77.79|77.92|78.42|79.58|72.97|70.72|72.44|74.73|74.34|73.82|72.36|72.39|72.76|69.41|70.17|73.35|75.26|73.69|71.83|66.89|64.84|64.4|61.23|63.11|61.89|58.93|60.81|63.85|61.78||64.5|57.7|56.05|50.28|47.06|48.26|48.1
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|28.02|27.82|27.85|28.9|27.29|26.48|26.67|25.8|25.8|23.26|26.23|28.18|26.54|26.02|25.27|25.07|26.73|23.46|24.65|23.48|22.38|21.88|20.96||20.05|20.46|20.87|20.68|21.25|21.13|20.66|19.44|18.98|18.41|18.38|19.66|17.96|18.62|18.73|20.04|20.32|20.59|20.61||20.57|20.45|19.68|19.61|19.63|20.18|20.47|20.16|20.15|20.04||20.9|21.38|21.36|21.02||20.43|20.03|19.75|20.03|21|21.31|21.31|19.95|20.93|21.28|22.16|21.97|22.95|22.7|22.6|21.37|19.23|20.05|19.83|20.86||19.92|19.06|17.62|17.33|17.46|17.44|16.94|16.91|14.98|14.88|16.08|16.4|17.71|13.66|13.45|13.26|13.47|12.93|12.62|12.11|12.29|13.73|13.82|15.03|14.47|14.31|14.23|13.99|13.71|13.62|13.91|13.98|15.2|15.54|15.37|15.29|15.12|14.8|14.23|14.7|15.11|14.81|14.78|14.16|13.4|14.11|14.18|14|15.07|15.7|15.94|15.85|17.54|17.44|17.8|17.26|17.86||17.4|17.1|16.21|16.02|16.47|16.23|15.65|15.19|15.33|14.65|14.44|14.17|14.25|14.26|14.68|14.86|14.91|14.81|15.62|14.34|13.33|13.3|13.67|13.07|12.83|13.72|14.01|14.09|13.75|13.62|14.46|14.51|14.97|15.01|14.91|15.23|15.78|15.93|14.6|15.25|14.3|14.5|14.27|14.56|15.11||15.8|16.19|15.85|14.92|15.16|15.11|15.66|17.12|16.54|17.48|17.8|18.67|19.61|17.95|18.53|16.75|19.5|21.93|23.41|21.05|16.66|16.57|16.56|15.87|15|15.73|16.12|15.82||14.15|13.89|13.83|13.62|13.92|11.95|11|11.89|13.16|13.64|13.65|12.98|12.58|12.93|12.75|13.72|15.18|15.63|13.37|12|11.62|11.65|11.38|11.62|11.86|12.26|11.37|11.57|12.17|10.95||11.92|11.36|11.05|9.14|8.02|7.8|8.61
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|102.4|103.03|102.6|102.86|102.88|101.39|102.3|102.65|103.31|97.59|97.03|96.02|97.5|98.33|97.14|99.76|97.67|94.41|95.27|96.12|95.08|95.27|90.14||87|87.98|89.98|91.08|88.95|89.09|94.26|94.81|95.98|91.9|90.17|91.07|91.04|94.33|93.6|94.93|94.89|97.22|96.48||95.36|94.74|97.2|99.55|97.06|96.72|95.32|92.35|92.04|92.53||91.04|91.66|91.17|92.07||90.92|91.06|89.96|89.08|88.72|89.15|90.02|88.3|85.72|84.65|86.62|87.89|91.36|92.08|91.77|91.1|92.21|91.36|88.91|91.17||89.47|91.14|89.54|88.7|87.46|86.53|86.47|87.25|86.7|85.16|85.27|85.4|86.76|82.55|82.5|85.94|84.6|82|79.81|77.63|78.04|80.26|79.8|80.5|79.9|80.1|81|81.97|83.58|83.58|83.83|83.7|84.03|84.78|84.85|84.35|86.32|87.73|86.78|87.16|86.66|83.79|88.84|88.34|88.04|88.01|88.96|89.14|87.63|88.74|89.65|89.01|88.63|87.29|87.07|89.18|87.67||89.07|88.6|88.01|88.22|89.95|91.43|90.58|89.6|90.11|91.54|89.01|88.58|88.91|89.16|88.01|86.07|86.14|86.82|86.35|85.54|85|85|85.25|85.58|85.15|85.54|86.89|86.74|87.3|87.22|88.96|90.58|90.91|92.74|92.01|92.08|91.82|91.33|89.98|91.03|90.12|89.67|92.29|92.58|94.84|95.09|94.22|93.08|90.86|91.25|91.25|93.02|93.65|95.68|98.1|98.7|99.95|99.91|100.16|97.26|97.29|96.67|99.67|101.04|98|97.7|100.66|102.02|101.9|103.89|102.55|102.05|101.12|100.44||96.5|95.76|99.21|98.93|101.05|97.29|95.85|96.53|97.79|99.01|98.83|98.32|97.35|93.8|92.03|93.34|96.43|98.93|96.5|97.06|96.37|97.42|99.42|100.13|100.37|98.22|97.68|97.56|94.51|91.42||92.74|92.1|91|90.22|89.3|85.74|84.92
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|78.01|77.43|78.03|77.525|78.31|76.32|75.06|74.9|75.98|74.77|75.33|77.3|77|76.19|74.7215|74.08|76.98|76.04|71.55|70.38|68.72|69.4|70.27||69.74|68.07|66.99|67.42|66.87|66.91|65.57|64.39|63.63|60.71|60.6|62.34|61.58|63.11|64.5|64.65|63.9148|63.26|62.65||61.7|61.67|61.78|61.76|61.71|61.45|60.43|59.88|58.735|59.25||61.72|62.17|61.71|62.53||62.145|62.74|61.79|61.35|62.32|63.66|64.88|65.09|64.92|65.25|64.85|65.33|65.63|64.76|63.74|61.4|61.12|60.98|60.37|60.64||60.5264|59.98|58.18|57.34|56.56|58.07|58.02|58.72|55.73|54.9|55.34|56.22|57.28|51.76|52.1|50.79|50.58|50.81|48.73|44.75|43.17|44.84|44.98|46.38|46.61|46.74|47.86|47.48|47.8|48.3357|48.92|49.01|49.135|49.71|49.05|48.47|48.34|47.94|46.1|46.81|46.59|46.21|46.95|45.1901|44.59|44.64|45.67|45.17|48.42|48.95|49.47|49.05|47.4|46.37|47.4158|47.56|47.2593||47.67|47.92|47.58|46.41|46.565|46.965|46.865|46.465|47.01|44.9456|44.34|43.63|43.76|44.57|44.93|45.43|45.76|47.1|46.29|43.97|42.08|42.01|41.46|41.025|41.26|42.17|41.62|41.85|41.76|42.03|42.97|43.48|43.3|43.77|43.95|44.77|44.38|44.35|42.54|43.19|43.75|42.64|43.54|44.24|45.695||45.09|44.46|44.15|42.83|42.425|41.61|42.55|45.78|45.25|45.99|47.03|47.14|47.26|45.0299|45.75|46.19|50.96|52.51|54.49|53.43|48.25|47.04|44.19|43.59|42.81|43.97|43.27|42.36||40.08|39.42|38.61|37.95|37.54|35.12|33.03|34.2|37.15|40.47|41.4|38.2|38.13|39.53|38.55|39.26|42.68|42.65|41.72|40.07|39.69|39.8|39.42|39.83|41.96|44.1|41.58|41.63|43.44|43.19||43.66|41.55|42|36.86|34.73|35.05|34.21
00188|32525|/equities/centene|SnP500/R1000VALUE|61.26|61.79|62.05|61.9|61.74|61.59|61.08|61.33|60.22|58.85|58.62|58.37|59.05|58.95|58.08|58.45|58.74|58.11|57.16|57.71|58.42|57.99|57.87||59.02|59.77|60.75|58.75|57.77|58.57|59.92|59.58|59.59|59.47|59.24|58.79|57.8|59.83|60.7|61.48|61.53|61.54|62.65||63.51|64.9|66.23|68.12|66.85|67.56|67.74|62.27|60.98|59.91||58.83|58.76|58.99|57.91||57.86|58.42|57.56|58.41|60.14|61.2|60|59.53|59.55|59.97|61.27|62.95|63.87|63.8|63.52|62.93|62.79|62.48|61.42|62.11||61.9|63.25|63.13|62.23|63.33|65.93|66.27|67.45|68.65|68.26|69.39|67.85|68.68|66.5|64.31|63.41|62.89|59.84|58.19|58.33|61.03|61.02|65.63|67.06|66.02|65.21|65.25|65.44|65.2|64.01|63.89|64.51|64.47|63.55|63.84|62.58|61.74|60.28|57.6|57.69|56.21|55.24|55.25|54|53.84|53.6|53.94|55.12|60.11|59.1|58.42|57.75|56.7|55.67|56.72|56.6|56.97||58.56|59.73|60.67|60.72|60.13|60.13|58.97|58.37|59.75|60.1|61.91|62.04|63.02|62.92|63.98|63.75|63.77|63.52|62.72|62.78|63.44|62.93|62.7|62.31|62.76|64.45|64.28|64.52|63.83|65.82|66.83|66.69|65.46|64.8|64.39|66.18|65.47|64.52|63.11|62.93|62.17|62.58|64.55|64.94|66.13||65.82|63.96|61.08|59.57|59.58|60.65|61.12|62.65|62.66|63.72|62.6|63.03|62.86|59.54|60.4|59.65|64.02|65.45|64.2|64.43|63.34|65.2|64.57|64.73|65.1|65.61|62.37|64.09||64.69|64.15|64.98|66.87|67.67|65.5|63.87|63.84|66.59|65.25|65.02|64.29|65.38|65.5|63.86|63.79|65.01|66.03|65.15|69.91|68.94|68.43|67.63|65.78|68.16|70.5|68.96|65.96|65.85|63.82||64.47|59.7|59.2|56.37|53.83|54.02|55.65
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|21.92|22.22|22.13|21.97|21.24|21.19|20.875|20.59|20.6|20.05|19.56|19.38|19.51|19.565|19.31|19.53|20.51|20.61|20.17|21.42|21.44|20.68|21.259||21.1|21.18|21.27|20.935|20.935|21.26|20.93|20.975|21.28|21.1|20.825|20.92|20.635|21.54|21.25|21.28|21.28|21.28|21.38||20.995|20.58|20.55|20.52|20.57|20.52|20.865|21.82|21.195|21.175||21.25|21.17|21.19|21.41||21.21|21.02|20.72|20.965|21.7|21.86|21.73|21.6|21.6|21.6|21.66|22|22.45|22.61|22.74|22.75|22.395|22.83|23.08|24.04||24.275|23.89|23.54|23.28|23.145|23.74|24.62|24.595|23.545|23.11|23.97|23.76|23.48|22.45|21.85|21.49|21.67|21.06|21|20.89|21.25|22.1|21.76|22.01|21.435|21.21|20.8123|20.725|20.645|20.59|20.605|20.77|21.22|21.21|20.68|20.47|20.09|19.71|19.1|19.19|19.06|18.78|18.99|18.665|18.6|18.84|18.785|18.67|18.84|19.13|19.02|18.86|19.42|19.26|19.4|19.385|19.31||19.6|19.96|19.875|19.74|19.88|19.61|19.61|19.55|19.895|19.81|19.7|19.81|20.11|20.11|20.46|20.27|20.26|20.39|20.5983|20.49|20.15|19.05|18.9|19.26|18.765|18.4|18.77|19.11|19|18.86|19.62|19.88|19.21|19.06|19.055|19.295|19.05|19.28|19.18|19.13|18.95|18.51|19.23|19.24|19.32||19.4|18.66|18.39|17.73|17.53|17.89|17.88|17.93|17.59|17.78|18.23|18.16|18.33|17.34|17.73|17.38|18.2|18.25|18.38|18.21|17.83|18.33|17.93|17.71|17.36|17.54|17.43|17.41||16.72|16.7|16.85|16.89|17.4|16.55|16.39|16.63|17.79|17.83|18.09|17.53|15.93|16.33|15.75|16.17|16.77|17.58|17.27|16.71|16.16|16.21|15.31|15.18|15.62|16.25|15.46|15.73|16.8|16.75||17.2|15.43|15.39|13.85|13.06|13.58|13.65
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|48.15|48.4|48.37|49.16|48.91|49.75|47.56|48.11|47.5|43.9402|44.4901|46.17|45.37|45.65|44.41|46.27|46.66|44.705|45.32|44.07|42.85|44.09|43.88||42.51|42.43|42.15|43.4|43.33|42.75|42.31|42.68|42.66|41.88|40.995|41.175|39.87|41.89|42.15|42.55|43.22|43.74|44.5||44.33|45.285|44.97|42.95|41.9|42.14|42.575|40.34|38.7|38.06||37.58|36.85|36.6407|37.01||36.39|36.3|36.21|36.66|36.97|37.445|37.07|38.02|38.78|38.62|38.55|38.55|37.9|38|38.2|37.82|37.25|37.385|37.075|38.28||37.32|36.23|34.03|32.22|31.89|32.28|31.72|31.15|30.21|29.73|30.355|28.88|28.37|27.06|25.96|26.05|26.68|27.645|26.42|25.49|25.3|26.1|26.44|27.53|27.31|26.88|28.04|28.815|29.15|29.17|29.06|29.18|29.385|30.97|31.11|30.93|31.25|30.72|29.3|29.77|29.99|29.77|30.89|29.965|30.12|30.9|31.14|31.09|33.68|32.2|32.65|32.97|33.07|32.385|32.12|31.82|31.53||32.79|32.71|33.08|32.13|32.62|32.66|32.91|32.72|33.23|32.62|32.205|32.79|33.4|33.94|34.3|34.48|34.43|34.59|35.12|33.45|32.683|33.34|32.63|31.76|31.38|30.56|30.095|30.36|30.03|30.51|30.17|29.67|29.39|29.34|29.08|30.07|29.82|30.27|29.07|29.25|26.68|26.59|27.645|28.98|29.29||29.02|28.17|26.96|27.33|27.19|26.965|27.79|29.51|29.15|29.63|29.63|30.03|29.81|28.05|28.43|27.6901|30.85|31.51|32.73|32.55|31.02|31.4|29.76|28.93|28.68|29.09|29.53|28.25||27.27|27.31|27.26|25.82|25.96|24.13|23.05|24.4|26.05|26.35|28.06|27.41|26.25|26.77|25.45|25.99|27.29|28.76|27.69|27.79|27.45|27.49|26.56|26.34|27.03|27.72|26.56|27.6|29.3|29.34||30.24|29.02|28.23|27|25.44|25.26|25.58
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|94.76|94.5|94.84|95.97|94.455|93.34|93.59|92.095|91.74|91.43|91.69|91.98|91.95|91.35|89.79|89.755|89.23|88.36|89.38|90.54|89.335|87.3321|88.335||90.14|89.07|89.92|89.69|88.85|86.88|86.24|86.28|86.39|85.3|84.765|88.91|89.06|96.6|97.68|96.51|97.94|96.58|95.56||94.69|95.84|95.48|95.25|94.46|96.11|94.44|92.15|90.58|91.8||92.76|92.77|93.3|94.26||93.92|93.26|93.12|91.22|91.23|91.35|90.45|90.21|91.34|92.21|92.38|93.95|92.96|92.53|92.01|92.11|91.25|93.56|92.63|91.8||92.79|92.17|91.185|91.97|91.37|92.24|91.3|91.67|91.18|89.81|91.99|92.5|91.4845|88.03|87.97|88.01|87.53|86.78|86.8|88|88.35|99.255|98.09|99.17|99|99.97|99.97|99.49|100.04|103.54|104.19|104.48|104.48|104.82|105.61|104.205|102.25|101.88|99|100.84|101.73|102.95|102.68|100.97|99.31|101.07|101.92|100.29|102.52|101.95|103.34|100.92|99|97.79|98.39|96.45|95.69||96.23|96.72|98.83|97.59|97.8|97.6|97.15|95.95|96.21|95.75|95.68|94.92|94.67|94.6|93.53|94.69|94.46|95.51|95.11|95.72|94.01|94.2|94.42|92.17|91.86|91.81|92.45|91.75|87.04|85.97|85.01|84.74|84.72|85.26|85.03|84.873|84.23|84|82.11|81.78|81.28|80.4|79.91|78.56|79.9||78.47|78.29|77.535|76.835|75.95|76.4401|76.6297|77|75.58|77.165|77.05|78.18|77.71|75.645|76.94|78.03|82.06|82.94|82.92|82.78|81.725|82.5|78.935|80.05|79.5613|80.22|78.1|78.125||77.37|77|76.59|75.69|73.91|71.98|70.42|71.01|72.51|73.23|72.23|70.8|69.85|70.34|69.13|69.41|70.74|68.46|73.56|72.12|70.61|70.17|71.24|70.3686|72.15|72.3|70.93|68.61|70.4|70.535||71.95|71.05|71.45|69.45|67.63|65.79|64.7
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|65.99|65.14|65.02|65.46|66.76|64.55|63.87|62.33|64.3434|63.04|63.03|63.91|63.43|62.57|61.25|62.97|62.49|61.44|62.08|61.14|60.64|60.36|58.64||55.81|55.41|55.37|54.98|55.22|55.29|53.63|52.96|54.11|51.97|50.765|53.57|53.16|56.119|56.6|57.9345|58.34|58.11|57.83||57.96|59.1323|59.19|60.44|58.13|58.23|57.63|54.04|51.94|51.93||52.26|52.35|52.52|52.28||51.84|51.6|51.45|50.95|51.33|51.31|50.61|50.0176|49.82|48.89|49.53|50.16|50.15|50.46|50.96|50.23|49.55|49.67|48.51|49.46||48.87|48.6|46.73|46.415|46.25|47.7|46.75|45.98|45.01|44.26|45.89|44.87|43.76|40.98|40.8|39.5|42.09|40.89|40|37.33|37.29|38.305|38.665|39.92|38.71|38.735|39.08|38.73|38.56|37.235|37.01|37.41|37.9|37.565|37.44|36.9|36.07|36.75|37.07|36.6|35.955|35.49|35.425|33.96|34.1|34.77|34.45|34.5|35.61|35.06|34.81|33.79|35.33|34.69|34.52|34.56|34.61||35.63|35.2|35.46|34.96|35.45|35.85|35.13|35.12|35.24|34.46|34.23|34.48|34.95|34.24|34.47|34.29|34.105|34.75|34.23|33.55|32.84|33.02|33.88|33.11|32.79|32.66|32.89|33.43|33.55|33.65|34.72|34.51|34.47|34.02|33.04|33.43|34.45|34.79|33.97|34.31|33.81|33.42|33.76|33.53|34.01||33.28|32.81|32.53|31.93|31.63|33.28|33.6662|35.88|36.17|35.76|36.01|36.44|36.42|35.16|35.44|36.08|38.04|40.09|41.32|42.71|39.15|38.1|36.76|35.94|35.22|35.91|35.81|34.025||32.435|32.9|32.78|32.97|33.04|32.44|31.89|32.62|33.97|35.795|35.81|34.61|34.54|34.86|35.19|36.28|37.547|37.81|36.925|35.65|35.215|35.33|35.66|35.19|35.11|35.36|33.665|33.7|34.61|34.49||36.11|34.63|34.73|34.51|33.01|32.32|31.59
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|1425.45|1445.25|1473.0291|1449.09|1432|1436.3149|1404.46|1369.97|1306.24|1256.265|1322.4|1405.39|1472.34|1444.83|1411.85|1395.285|1398.9|1350|1429.17|1457.0101|1444|1442.9399|1476.46||1522|1531.9|1525.25|1501.25|1491.7|1477.22|1474.0601|1461.295|1521.6|1479.54|1471.14|1465.88|1460|1481.4438|1468.5|1484.1899|1476.5438|1437.4|1392.1949||1398.8199|1397.6899|1384.51|1388.6899|1389.1093|1374.8101|1348.7001|1335|1316.91|1312.335||1363|1373.62|1377.34|1400.8||1406.87|1406.05|1397.5|1390.85|1410.96|1385.79|1375.4301|1318.4449|1296.85|1299.5699|1300.16|1307.41|1322|1327|1307.5|1301|1287.0601|1275.21|1264.96|1271.45||1265.26|1261.23|1271.92|1288.05|1285|1262.88|1257.1|1241.38|1246.5|1256.52|1258|1220.2|1274.03|1299.46|1283.8485|1234.9|1188.2382|1172.29|1191.3101|1239.0699|1251.1501|1296.4401|1285|1296|1253.8853|1338|1337.9301|1328|1335.5277|1305|1314.8|1272.0699|1275.48|1276.895|1260|1266.0601|1248.03|1242|1214|1231|1234.37|1245.13|1243.5|1217.39|1215.5237|1240.4399|1215.37|1180.0001|1200.9399|1209.03|1264.13|1269.1|1254.5295|1272.11|1305|1306.105|1275.01||1258.5273|1310.24|1355.6|1319.98|1304.91|1282.91|1270.05|1263.4|1246.34|1241.02|1238.96|1212.63|1216.86|1209.7999|1190.8199|1180.91|1167.3011|1152.84|1141.22|1132.9712|1159.0699|1165.25|1157.05|1146.11|1136.42|1127.9399|1138.26|1118.145|1110.3|1127.52|1094.925|1116.9301|1161.02|1151.05|1147.615|1122.58|1112.5|1104.73|1067.5898|1087.1|1101|1105.46|1107.2|1105|1061.25||1053|1048.04|1034.54|1021|1029.38|1033|1018.38|1034.59|1025|1010.83|1020|1020.6|1002.6|971|964.5021|996|1023.4908|1035|1033.22|1045.09|1035|1045.2|1035.0648|1010|989.97|986.34|987.01|1010.03||1018.09|1012.88|1014.28|998|992.15|926|897.04|888.62|929.24|916.62|893.42|875.95|867|865.63|856.5|856.89|877|863.1|864.03|880.79|860.95|859|834.18|772.01|804.04|803.06|758.6|752.24|765|728||732|700|674.55|630.07|599.78|601.01|604.23
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|165.2|171.23|170.18|172.03|173.33|170.82|169.96|169.46|170.87|166.42|163.98|167.2152|166.17|164|162.58|164.62|168.22|168.06|163.81|164.53|163.34|163.36|162.88||161.8|163.39|164.01|164.2|161.22|162.375|156.56|151.05|148.27|146.18|144|146.21|144.36|149.93|150.32|152.43|155.62|154.12|155||152.81|155.64|155.38|154.055|153.62|153.33|155.21|151.495|148.39|148.41||150.62|151.3124|150.67|150.77||149.6|150.39|149.16|149.5|151.2|152.43|152.11|150.76|150.74|152.47|151.77|151.55|151.14|151.72|153.83|151.84|150.79|149.33|147.08|150.96||150.76|151.12|147.77|145.88|145.93|148.47|148.22|149.93|146.73|144.44|147.32|147.3367|142.2914|136.77|133.01|131.1|135.07|130.255|128.52|126.56|125.56|123.31|124.87|127.49|125.95|118.43|117.49|116.82|119.01|116.5|118.49|118.11|119.93|119.97|119.13|117.2801|116.835|117.44|114.21|114.56|114.54|113.16|115.34|111.93|112.24|113.64|114.96|113.59|115.76|114.7009|117.215|117.51|120.72|118.3475|119.08|121.12|120.26||124.32|123.1|123.48|123.65|123.65|125.6|125.86|124.19|124.63|121.32|121.71|122.25|123.45|124.63|125.62|129.59|128.4|130.11|131.54|129.46|125.58|124.09|125.6|124.09|125.41|125.55|128.52|127.93|131.37|131.15|133.57|134.47|133.96|134.4|133.86|134.215|132.83|131.3301|127.4|127.07|123.99|122.43|125.75|125.57|126.58||125.33|124.9613|124.78|124.05|123.16|124.895|124.6401|128.45|125.86|127.46|127.1|128.71|128|120.19|122.64|121.095|130.92|137|138.85|136.75|125.01|123.76|117.17|118.55|121.06|122.1|119.84|118.12||112.2|103.86|102.97|102.01|103.3|96.69|93.09|97.83|101.51|99.89|99.38|96|95.05|100.1|98.6|100.97|107.89|110.12|107.71|100.75|102.11|104.05|106.13|109.37|113.4|114.05|111.06|116.27|120.26|118.56||116.11|111.08|111.78|106.93|101.32|103.42|102.61
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|80.91|82.08|82.53|81.78|81.75|80.36|79.57|80.23|79.12|77.62|77.7|78.35|78.54|78.58|78.73|78.82|78.69|80.19|80.06|81.41|81.95|81.03|81.59||81.76|82.17|83.05|81.6|81.89|82.03|81.46|81.75|82.62|83.06|84.33|86.71|87.54|86.02|85.11|84.53|84.22|83.93|84.48||83.98|84.09|83.61|83.61|84.57|83.81|84.12|85.25|85.27|85.59||86.2|86.68|86.84|86.84||86.39|86.67|85.79|86|86.7|86.81|86.27|85.96|85.76|85.2|85.05|86.05|86|86.18|85.83|85.58|85.08|86.61|85.56|85.12||84.16|83.43|84.77|85.62|85.83|85.99|87|86.06|86.48|86.63|86.91|84.24|84.78|89.97|89.24|89.53|88.23|87.15|86.62|82.52|88.2|91.71|90.77|90.98|90.94|92.16|92.18|91.99|92.96|93.56|94.41|92.78|92.14|91.34|90.51|90.36|89.39|90.23|91.06|92.59|92.74|92.27|93.21|92.1|91.49|91.11|89.55|88.64|89.6|90.55|91.73|91.96|92.43|92.17|92.72|92.74|91.57||92.11|93.4|95.5|94.15|94.84|94.08|95.77|95.14|95.92|95.6|95.95|95.55|95.78|95.34|93.75|93.99|93.61|92.95|92.25|94.15|94.14|94.85|95.44|92.56|91.86|92.04|88.68|87.81|87.11|85.92|85.13|85.7|83.96|83.73|83.9|84.21|81.74|83.89|82.06|81.76|81.1|80.27|78.82|77.56|77.57||77.82|77.31|76.39|76.02|76.06|75.42|75.85|77.06|77.11|77.39|76.4|75.12|73.89|72.03|72.82|74.4|74.7|74.19|72.76|72.44|73.83|75.1|75.11|74.62|73.46|73.55|70.14|70.07||70.61|70.79|71.62|72.04|72.42|72.68|71.1|73.08|73.21|73.22|72.95|71.79|71.77|71.6|70.18|69.84|67.64|67.08|68.86|71.18|70.5|70.22|70.72|70.2|72.33|71.83|71.25|71.38|68.85|67.27||68.09|66.69|66.97|68.01|65.78|63.08|61.89
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|241.94|239.66|241.62|243.09|239.19|236.97|235.615|232.86|231.2|224.53|220.51|217.4|215.115|211.035|208.12|208.225|211.64|209.6886|201.6284|202.51|205.51|202.44|202.95||205.87|207.79|210.95|206.59|203.1|203.35|204.75|216.29|217.69|213.45|213.91|213.41|209.55|215.16|217.16|223.23|226.08|219.03|218.92||216.43|220.07|223.37|218.92|218.3411|219.035|210.25|190.8812|203.07|200.54||203.42|203.5524|203.6393|199.75||197.26|196.5|193.9|191.53|194.44|201.17|201.7|202.26|202.61|208.265|211.28|215.5|215.85|213.5|213.4|211|207.02|207.4|207.75|206.65||205.1|206.75|205.43|201.9|203.36|210.68|208.15|217.51|218.22|217.58|220|210.25|206|200.69|207.95|194.97|177.27|167.61|163.22|160.37|168.05|177.29|179.93|180|174.7511|169.25|170.87|170.66|175.62|172|173.13|173.7|175.4875|175.78|175.13|172.3|170.76|168.71|164.04|166.07|163.66|162.42|163.89|159|158.84|160.31|161.56|160.02|166.6702|166.84|167.025|165.98|169.28|167.71|169.69|172.095|172.96||175.31|176.81|176.1|174.5|177.28|175.96|174.29|172.1601|176.01|175.61|177.34|177.45|181.03|180.76|181.6|178.74|179.71|181.75|182.0201|177.14|172.98|171.415|173.27|171.77|170.84|171.01|177|176.605|174.185|175.39|179.9054|176.8|175.2|176.26|175.72|179.29|178.9001|180.19|175.33|176.205|170.79|171.77|177.14|181.53|189.01||190.09|187.48|184.35|183.69|182.43|181.0605|182.21|189.64|187.17|190.75|187.28|190.83|189.5|182.361|187.95|189.33|206.644|211.5|207.22|203.41|198.46|200.58|196.25|194.62|195.68|199.56|193.29|192.86||186.88|186.66|187.5|190.5|193.36|183.26|176.52|178.68|189.56|187.56|186.1|183.3|183.01|186.61|180.53|185.36|194.11|187.8|184.83|190|183|182.65|180.85|177.75|188.38|190.7|183.25|179.23|181.04|174.05||180.75|175.14|176.21|170.4|159.39|164.29|167.39
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|105.65|105.37|104.25|105.875|106.18|104.29|105.48|104.79|104.03|100.085|98.2802|99.82|99.5|98.98|97.18|98.77|98.45|96.54|95.28|95.06|92.35|90.83|90.52||90.63|90.641|86.7987|86.6|86.48|86.63|85.74|85.245|86.17|84.5|83.56|84.77|83.96|86.76|85.173|84.64|88.26|91.48|92.821||92.29|90.855|90.19|88.63|86.875|86.55|86.8|84.92|82.62|83.87||85.525|86|86.12|85.16||84.21|84.78|83.06|81.4375|82.57|82.2|80.61|78.555|79.435|79.15|80.4301|80.62|79.41|79.79|81.74|79.26|78.26|77.08|75.5|77.31||77.3475|78.01|77.17|77.12|76.817|79.16|76.69|79.2|77.37|82.18|83.37|84.67|81.63|73.705|72.01|71.21|73.29|71.2|69.92|70.13|70.69|73.6|76.16|76.4|76.1|79.82|78.0525|77.58|78.1|77|78.75|78.79|79.825|79.325|79.32|78.43|79.6001|80.36|75.13|76.05|77.33|76.68|77.56|74.54|74.01|74.76|74.67|73.79|76.85|75.815|76.09|75.79|77.33|76.09|76.75|78.32|77.7302||80.04|79.94|79.46|78.6292|79.09|79.67|78.47|78.1|79.04|77.37|77.091|77.08|78|77.83|77.79|79.01|78.85|80.985|82.84|81.38|79.055|78.2804|77.93|77.09|77.22|77.2|78.32|82.21|81.08|81.51|81.905|80.24|77.52|76.58|74.94|74.76|73.05|72.02|69.74|69.8|67.18|65.98|67.7629|66.98|66.37||64.34|63.07|63.15|62|61.69|61.17|60.65|63.12|61.08|61.86|61.5|61.85|62.16|58.83|59.62|58.29|65.22|68.04|69.2803|66.59|62.32|62.46|59.43|58.0825|57.64|59.84|60.01|59.07||55.7535|53.13|51.98|51.21|50.97|48.22|46.07|48.23|51.45|53.39|54.17|53.5|53.06|58.35|58.67|60|65.55|70.39|71.27|79.04|77.22|77.89|79.54|79.54|81.41|83.34|81.31|82.57|84.2|81.39||81.6|78.06|79.49|73.76|70.55|71.48|71.2635
00198|241|/equities/citigroup|SnP500/R1000VALUE|73.45|72.74|72.315|73.275|74.1|72.55|71.2|70.04|70.86|68.4401|67.89|69.3|68.85|67.98|65.54|66.89|67|64.86|65.29|64.05|63.09|63.45|63.835||62.89|61.925|62.98|62.515|62.85|62.07|61.42|59.32|59.3|57.4|57.69|59.63|58.53|60.087|59.17|60.19|61.74|62.835|62.91||64.09|67.17|65.9884|66.24|64.33|64.34|66.01|63.95|60.02|59.73||60.53|60.67|60.55|60.49||59.88|59.79|59.155|59.81|58.71|59.5699|59.36|58.57|58.73|58.18|58.01|58.3|57.36|57.28|57.31|56.2|55.25|55.4|54.995|56.12||55.33|54.48|52.29|51.19|50.95|51.01|49.48|49.855|48.4|47.71|47.68|47.45|46.26|42.5|42.18|41.895|43.06|41.2|40.49|40.71|40.745|41.87|42.81|43.665|42.66|42.9|43.34|42.81|43.08|42.25|43|43.55|44.95|44.69|44.28|44.61|44.16|44.21|42.52|42.6|42.5|42.02|42.89|41.52|41.29|41.79|43.075|43.07|44.755|45.01|44.62|44.67|47.9|50.8|50.7|50.615|50.6599||51.44|51.23|50.6575|50.54|51.1|51.525|50.65|50.815|50.97|49.45|49.1599|49.23|50|50.28|51.35|52.355|52.57|52.745|53.54|52.25|50.13|50.58|50.47|49.85|49.69|49.3678|49.86|50.99|50.965|50.605|51.5|51.13|51.145|50.67|49.75|50.2|50.935|50.68|50.01|51.86|49.45|49.03|49.94|50.09|51.185||50.2843|50.15|49.65|49.61|49.47|50.13|50.1643|52.5|51.52|51.56|52.03|52.88|52.32|49.74|49.8|48.2|55.86|57.65|59.77|58.34|52.61|52.42|50.16|47.82|47.56|49.11|49.86|45.98||43.69|44.78|45.22|44.21|43.49|41.1|38.76|40.23|42.32|43.81|45.26|43.44|42.72|43.92|43.98|45.22|48.04|48.45|46.93|43.73|41.73|42.26|41.85|41.07|42.88|42.65|40.1|42.61|43.52|45.27||46.37|41.97|41.12|39.51|36.67|37.3|38
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|45.24|44|43.38|44.04|45.09|43.89|43.77|43.71|44.49|42.44|42.76|44.39|43.93|44|42.85|44.05|44.77|43.31|42.3|41.14|40.41|41.22|41.06||40|39.26|40.31|39.81|39.99|39.78|39.23|37.87|37.45|36.31|36.01|35.77|35.09|37.01|36.66|37.95|38.47|39.46|40.41||39.99|40.41|39.74|39.5|38.66|38.72|39.37|37.45|35.41|34.92||34.96|34.9|34.69|35.09||34.59|34.57|34.24|33.87|33.88|34.52|34.93|34.62|34.57|34.95|35.09|35.69|34.85|34.58|34.81|33.91|33.33|33.43|32.58|33.87||34.01|34.1|32.69|31.84|31.77|32.5|31.75|32.54|31.07|30.09|31.42|31.87|30.53|27.49|26.91|26.44|28.51|27.08|26.31|25.41|25.81|26.64|27.99|28.43|27.42|27.19|26.99|26.5|26.07|27.15|27.54|27.57|27.82|27.87|27.96|27.59|27.02|26.45|24.8|25.14|24.9|24.49|24.91|23.54|23.46|23.92|24.3|25.67|26.98|26.91|26.59|26.68|27.28|26.35|26.52|26.49|26.22||26.58|26.51|25.9|25.53|25.82|25.98|25.2|25.28|25.1|24.15|24.15|24.09|24.58|24.64|25.39|25.3|25.61|25.82|26.56|25.6|24.32|24.55|24.36|24.02|24.14|24.07|24.03|23.93|24.08|24.73|25.54|25.25|24.96|24.66|24.6|25.12|24.85|24.36|23.54|23.75|22.71|22.53|23.03|23.39|23.92||23.64|24.01|23.31|23.04|22.82|23.61|23.96|25.63|24.88|25.02|25.78|26.28|26.41|24.27|24.59|24.34|27.17|28.5|29.48|29.03|26.4|25.95|24.82|24.13|23.74|24.57|24.29|22.67||20.97|21.28|21.15|20.59|20.68|19.45|18.2|18.68|20.12|20.54|21.7|20.89|20.32|21.1|20.61|21.09|21.78|22.86|22.2|20.78|20.16|19.85|19.43|18.95|18.54|17.77|17.15|18.5|19.86|20.74||21.48|19.72|19.34|17.97|16.58|16.91|16.96
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|128.65|132.86|134.05|132.37|132.99|132.2|131.64|131.93|131.15|130.19|130.83|130.81|135.1683|133.79|132.17|135.9092|135.05|133.97|132.11|130.6|131.21|132.81|136.42||135.48|137|135.01|134.28|131.95|131.2|131.14|131.23|131.23|130.68|133.14|136.32|138.72|131.35|127.001|124.88|126.9416|132.49|130.56||130.54|130.87|130.39|128.535|129.12|128.22|126.03|125.5|126.78|126.27||127.93|128.19|129.83|132.29||131.14|131.77|129.94|129.02|129.86|128.72|127.1|126.73|127.9|127.75|130.13|129.7|129.33|129.82|127.9|125.02|124.19|123.7|121.16|120.6||120.995|119.94|119.23|120.17|117.2574|118.43|118.31|116.38|115.2101|114.69|114.42|111.26|114.55|117.18|118.32|116.45|114.025|111.6|111.865|113.7|114.68|119.25|120.71|120.76|125.75|135.86|135.98|134.36|137.67|138.24|139.5|141.9|140.7102|136.1|133.65|132.21|132.86|134.2|134.6|137.665|136.06|136.89|136.69|133.335|132.07|132.86|133.9|132.405|132.3|131.41|134.96|135.23|133.33|131.15|134.16|137.37|133.11||135.13|138.47|144.395|144.5|142.67|142.62|140.96|142.4|142.3907|141.27|140.2716|139.67|139.075|138.37|136.91|135.96|136.42|135.45|135.36|136.015|140.32|140.15|140.15|137.8|139.305|138.18|136.93|137.67|137.53|140.1|141.17|143.92|167.05|164.1|158.455|152.111|149.37|150.4|146.75|149.01|150.82|150.05|148.76|149.82|148.95||149.27|145.66|145.76|141.1|139.99|140.18|141.64|142.6|143.3|144.52|144.32|144.55|143.88|139.65|138.83|137.5|140.31|139.2|136.1|135.34|138.42|139.09|140.76|145.22|141.54|139.1|135.51|137.24||135.13|135.05|135.18|137.05|139.74|144.61|143.52|144.28|146.72|151.24|147.935|147.615|145.6|144.96|142.59|140.46|140.02|139.16|141.01|146.2004|142.05|139.295|147.18|145.22|148.92|144.52|146.01|141.44|140.12|138.41||138.76|145|142.9138|136.31|140.66|137.39|136.39
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|181.1|187.2|187.55|187.48|186.14|186.71|185|185.63|182.48|177.5|177.105|176.73|178.97|179.34|180.11|180.31|183.09|185.34|184.96|186.8|185.97|181.2|182.4||182.9|183.66|185.12|186.0648|188.83|190.39|191.55|200.78|204.065|206.5|208.4302|209.45|214|208.0101|202.86|198.32|196.23|194.9342|195.01||194.74|191.83|193.51|193.94|192.91|194.33|194.08|196.55|197.91|199.16||199.9|200.96|201.49|201.35||202.08|201.02|200.22|200.43|201.3801|200.81|202.42|202.16|200.8904|200.1829|199.9|199.4461|199.76|198.65|198.68|199.78|199.53|200.5974|199.97|201.25||200|199.43|201.09|202.72|201|204.9|205.66|202.0019|206.255|203.0116|197.665|192.9|193.26|212.46|212.98|212.7|210.69|212.24|204.88|207.55|209.54|214.02|209.72|209.17|206.05|210|210.21|212.38|214.69|217.03|217.84|217.29|214.8|213.05|211.96|211|208.65|207.825|208.29|207.52|208.03|210.11|210.47|211.0501|210.87|210.08|208.935|206.06|204.61|204.66|206.9|208.68|213.5|212.12|214.92|214.17|207.35||208|213.79|220.28|217.92|217.29|215.62|219.4|217.7592|218.73|221.96|225.55|226.69|226.24|222.39|224.25|223.75|224.27|223.26|221.705|232.4|235.61|234.5911|234.3198|231.9|227.6755|233.04|229.64|228.82|227.6|226.8|225.75|227.56|224.47|225.64|226.5|227.51|225.59|224.06|225.5|225.04|227.56|225.36|223.11|220.52|219.1||220.81|216.8|216.5|215.31|215.22|210.652|211.6901|212.92|216.59|215.8453|212.1|209.69|207.45|204.91|203.93|203.95|202.3|198.02|194|194.29|203.43|205.03|204.02|203.8|203.36|200.57|193.33|195.05||197.69|198.17|202.54|200.75|203.65|206.36|201.6|204.62|205.51|203.43|202.35|201.11|199.06|198.53|193.91|189.03|182.51|180.59|186.56|188.64|188.5|188.66|188.88|189.71|192.09|189.26|194.26|193.78|188.07|182.39||178.52|178.51|178.51|173.41|174.87|173.79|170.98
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|202.2182|203.2237|202.859|202.8984|202.8491|200.2269|201.5084|206.2008|207.7781|205.2347|201.1042|202.6026|203.1646|199.1819|195.7119|199.1425|196.0963|191.2462|188.7866|190.1519|187.0269|184.5594|180.3974||179.5249|177.1393|180.0671|188.5155|187.5395|185.7503|189.4323|187.7959|186.534|180.3099|175.3846|177.2675|175.2071|180.422|179.4855|181.2797|183.4287|186.1791|188.3184||188.4268|190.98|194.8641|195.7513|194.2159|194.1854|192.2418|178.5884|174.9902|175.1628||175.5817|175.2466|176.1535|176.1732||174.6354|175.1794|175.578|174.6545|176.8029|177.1237|175.9571|172.8074|172.5935|174.7614|176.1224|175.8988|174.4649|175.0725|176.6571|174.3725|173.8962|171.0089|168.1314|168.8508||165.9246|165.1761|163.0471|160.3835|158.9641|161.0299|160.8404|161.4917|157.2017|155.0173|160.5682|156.6213|155.7755|145.1403|145.8208|146.1319|148.9511|146.6374|143.6821|142.7975|143.4196|154.9103|153.5007|157.7392|158.3322|157.7101|158.3633|158.7114|161.0737|159.8682|161.7736|162.3472|164.4664|163.9998|164.6748|162.911|162.3375|161.6958|163.3388|162.9596|161.3167|159.5571|162.911|158.6822|157.1414|157.5254|159.8293|160.2376|163.7276|163.3193|163.6596|161.6667|159.2947|157.5254|159.1197|161.7639|161.6958||162.0555|166.2163|166.3913|167.2176|170.8242|170.4257|175.33|173.85|174|173.01|172.39|170.93|171.33|172.46|171.04|169.075|167.75|169.45|165.78|163.82|162.15|162.29|162.89|162.23|162.34|163.23|161.75|163.81|164.83|166.68|167.82|168.47|167.0301|167.86|165.06|166.17|165.58|166.39|164.06|165.06|164.03|164.2315|165.09|163.89|164.45||164.88|161.56|161.39|161.11|161.95|164.59|165.98|172.82|172.61|174.3|175.76|175.38|174.22|171.19|172.08|174.02|187.94|188.11|188.12|187.62|181.77|179.02|176.35|181.91|177.79|176.5|172.0622|180.82||176.02|177.63|180.27|179.35|183.99|177.78|175.63|174.7|179.14|178.38|179.74|174.81|173.41|173.39|170.6655|171.71|174.46|181.12|183.18|183.45|179.24|177.66|177.33|170.93|180.17|188|184.21|183.44|183.72|181.22||181.87|176.18|176.22|178.38|166.1|162.81|162.55
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|57.28|57.85|58.14|57.63|56.88|56.73|56.79|55.73|55.08|54.06|53.72|53.185|54.2|54.58|54.08|54.39|54.55|54.91|53.7|55.925|55.9|55.08|55.38||55.95|56.52|56.47|55.57|56.05|57.13|56.01|56.89|56.83|56.52|56.21|56.83|56.975|58.17|58.015|57.315|57.83|57.76|58.16||57.58|56.75|56.41|55.785|56.98|57.1|57.935|58.31|58.39|59.36||59.66|58.955|58.832|58.31||57.45|57.53|57.48|57.35|58.87|59.33|59.14|59.26|59.195|58.83|59.27|59.265|59.735|59.37|59.685|60.83|60.93|61.34|60.96|61.69||61.57|61.52|60.62|60.31|60.01|61.435|63.81|64.91|64.52|64.38|66.62|66|65.91|64.12|64.38|64.39|64.77|63.58|62.625|63.34|63.94|65.48|64.82|65.52|64.915|64.95|64.3|64.62|64.69|64.15|64.3699|64.1|64.21|63.45|62.82|62.49|61.58|60.84|60.97|61.19|61.15|61.015|61.17|59.23|58.63|59.4|59.88|59.1|60.705|60.86|61.16|60.74|60.89|60.44|60.74|60.74|60.49||61.09|61.33|59.93|59.455|60|59.37|59.28|58.94|60.19|59.95|59.87|60.02|60.44|60.56|60.66|60.27|60.4856|61.12|60.91|62.56|61.46|61.54|62.29|62.56|62.37|63.21|63.31|63.49|62.69|62.57|63.17|63.74|61.62|60.72|61.08|60.45|59.53|59.63|59.23|59.14|58.895|57.66|58.87|59.09|59.73||60.13|58.27|57.59|56.41|55.99|55.8|56.46|57.63|57.38|57.93|58.21|58.26|58.86|56.74|57.44|57.53|59.42|59.2|58.62|58.75|58.1|59.51|58.52|58.23|57.38|56.75|55.22|55.45||54.67|54.7|55.16|55.31|55.01|52.35|52.54|54.22|54.91|54.1|54.56|54.44|54.63|56.51|55.43|55.65|55.97|57.13|58.38|57.77|58.34|58.48|58.8|57.97|59.03|61.67|60.16|60.46|61.42|60.63||60.91|57.33|57.33|55.68|54.17|54.72|53.96
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|74.67|75.4|75.5|74.91|75.39|75.11|74.141|74.85|75.38|74.57|74.27|74.18|75.26|75.33|75.15|76.282|76.625|77|76.875|77.105|78.09|77.86|77.065||77.78|78.345|78.265|78.36|79.27|79.11|78.45|78.53|78.56|78.32|77.84|78.03|77.84|77.93|78.15|77.9|78.76|78.9|80.74||81.69|81.62|82.25|81.85|82.1|81.82|81.14|81.87|83.37|83.53||84.53|84.55|84.92|84.98||84.49|84.2|84.27|84.37|84.96|85.34|84.64|84.21|84.14|84.15|84.39|84.39|84.19|84.75|84.42|84.41|85.25|85.38|84.2|84.3||84.44|84.115|83.9733|85.12|84.7|84.6|85.28|85.21|84.69|84.205|83.44|81.394|81.54|82.45|82.98|83.09|80.83|79.51|77.675|75.5607|76.7|78.79|78.12|79.32|78.68|79.52|79.71|79.01|80.025|79.283|79.42|79.85|79.62|78.89|78.08|77.69|77.2|77.43|76.46|76.7351|76.41|75.85|76.42|75.33|74.96|75.03|75.22|74.35|75.28|76.17|76.87|76.915|76.95|76.41|76.26|76.46|75.565||76.34|77.085|78.01|77.8|78.92|78.44|78.83|78.0158|78.47|78.63|77.88|77.55|77.68|76.94|76.83|76.66|76.52|76.26|75.81|76.26|75.6|75.6|75.95|76.03|76.495|75.8105|75.72|75.53|74.75|74|73.97|74.1613|72.61|73.97|73.893|74.38|74.2|74.36|73.28|73.25|72.69|73.23|73.74|73.17|72.88||73.07|72.97|72.27|71.89|71.21|71.26|71.76|72.8|72.72|73.34|73.19|73.54|72.74|71.74|72.36|72.82|73.43|72.14|71.76|70.29|70.59|71.61|71.63|71.96|71.56|71.2|69.44|69.1||70.02|69.76|69.46|69.14|69.18|66.4|65.54|67.84|68.5|68.92|68.78|68.16|67.8|69.02|68.02|68.31|69.17|68.84|70.44|70.89|70.6|70.7|70.56|70.25|72.13|71.53|71.74|71.69|70.61|69.21||69.76|68.85|68.83|69.13|66.75|64.71|64.09
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|70.09|68.175|67.65|68.52|70.63|69.87|68.62|68.16|70.565|66.85|66.78|69.63|69.67|69|67.33|69.49|69.75|68.2|66.69|64.59|63.23|64.625|62.98||61.3|60.91|62.44|62.06|62.32|62.22|61.5|59.78|58.775|56.72|56.69|57.16|55.87|60.03|59.656|60.7701|62.02|63.04|62.715||63.24|64.25|62.16|62.67|59.8|60.24|62.27|59.43|55.135|54.78||55.08|55.25|55.04|55.72||55.12|54.68|53.9|52.29|51.81|52.43|52.38|51.43|51.03|51.83|51.5|52.12|52.265|52.77|53.12|51.63|50.5|50.49|49.01|51.35||52.62|53.21|50.88|49.23|49.52|50.71|50.17|51.4901|48.95|47.045|49.58|52.31|50.81|44.27|43.87|43.03|47.88|44.82|43.56|41.3371|42|43.34|44.34|45.3101|42.43|42.21|42.38|40.97|41.05|40.08|40.54|41|42.02|42.17|42.65|41.93|41.07|39.92|37.12|37.75|37.83|36.85|37.82|35.8219|35.76|36.42|36.68|38.29|40.23|40.1735|40.3|39.97|39.495|38.93|39.08|39.463|39.38||40.36|40.04|39.25|38.66|39.4|39.885|39.08|39.22|39.7698|38.08|38.24|38.26|39.11|39.33|40.41|40.6906|40.84|40.59|41.88|40.25|37.31|37.85|37.85|37.665|37.7|36.74|36.63|36.12|36.3544|36.16|37.12|36.08|36.06|35.7819|34.46|35.43|35.83|35.62|34.54|35.29|33.6|32.93|33.97|34.28|35.36||35.08|35.9|36.58|35.5|35.17|36.83|37.22|39.53|38.66|38.62|39.25|39.9|40.0737|36.67|37.1|37.5|41.78|44.56|45.77|45.09|39.72|38.78|37.46|36.39|35.61|37.2|37.46|34.68||31.92|32.54|32.81|32.06|32.13|29.89|27.84|28.51|30.4|31.68|32.93|31.92|30.58|31.53|31.08|32.67|34.54|36.1|34.86|32.05|30.97|30.77|29.73|27.85|27.84|27.31|25.8|27.98|30.35|32.25||33.77|30.72|30.28|28.13|26.95|26.69|26.96
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|36.955|36.99|37.04|36.905|36.61|36.41|35.62|36.02|35.46|34.74|34.505|33.89|33.99|33.99|33.91|34.455|34.9|34.32|33.98|34.1|33.74|33.605|33.62||34.1|34.32|34.99|34.56|34.34|34.41|34.39|34.09|34.12|34.02|34.55|34.345|35.18|34.865|34.26|34.04|33.445|33.06|33.59||33.79|33.28|32.81|32.55|33.0399|33.4|33.76|35.48|35.25|35.7601||35.72|36.02|36.41|36.44||36.15|36.06|35.89|35.49|35.6425|35.74|35.5|35.42|35.36|35.055|35.31|35.37|35.205|34.93|35.15|35.01|35|36.075|35.8|35.64||35.53|35.26|35.33|35.65|35.21|35.47|35.58|35.67|35.46|34.885|34.88|33.94|34.305|35.845|36.13|36.03|35.755|35.172|34.725|35.25|35.55|36.94|37.315|37.54|36.86|36.945|37.06|37.385|37.73|37.3|37.57|37.735|37.25|37.2|37.085|36.855|36.63|36.63|36.055|34.53|35.34|35.105|35.16|34.43|33.65|33.8|34.94|34.25|34.315|34.155|34.58|34.21|34.365|34.24|34.6201|35.38|35.04||36.435|37.015|37.75|37.56|38.02|37.7201|38.76|38.52|38.21|37.595|37.47|37.77|37.72|37.83|37.58|37.54|37.615|37.52|37.14|37.64|37.195|37.3|37.315|37.38|37.11|36.91|37.1|37.27|36.87|36.43|36.37|36.42|35.94|36.23|35.75|36.325|36.435|36.24|35.6128|35.5|35.575|35.52|35.435|35.2|35.19||35.41|35.3|34.1701|32.875|32.58|33.58|33.44|34.03|34.08|33.55|34.03|33.945|33.655|31.76|31.72|31.77|33.1|33.14|32.89|32.47|33.09|33.5|34.28|34.46|33.7|33.59|32.7|32.8||32.06|31.66|32.29|33.03|33.41|33.92|33.48|33.65|33.51|32.89|33.12|33.1|33.31|33.21|32.65|32.95|33.19|33.81|34.55|34.26|33.72|33.84|33.75|33.55|33.3|32.96|32.23|32.61|32.3|31.55||31|30.12|30.13|30.96|29.53|29.05|28.26
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|53.11|55.52|55.97|56.9701|58.98|59.4001|57.38|57.45|57.69|57.11|53.68|52.55|52.24|52.17|50.86|52.02|51.46|49.66|48.81|47.51|47.63|48.26|47.82||45.95|45.21|46.4111|45.86|45.1|44.09|42.59|41.01|40.9|39.7|39.98|40.375|40.21|41.61|41.24|41.75|42.7|45.3|44.86||44.525|46.77|46.6|45.72|43.31|44.185|43.595|41.92|40|39.18||39.61|38.81|38.77|39.1||38.96|39.33|38.88|38.93|40.73|41.62|42.13|41.705|42.26|43.17|42.45|41.72|41.7|42.52|42.11|39.63|38.83|39.215|39.54|42.4||43.355|43.78|40.27|39.14|38.38|38.65|37.235|36.4|34.25|33.6|35.06|33.59|32.87|28.7838|30.04|29.21|29.14|28.51|27.63|27.53|28.55|29.96|30.08|31.92|30.47|30.58|32.07|32.68|33.75|33.67|34.04|34.7|34.73|34.835|34.3|33.315|33.12|33.2316|31.45|31.6947|32.545|32.1703|33.615|32.98|32.46|32.88|34.01|34.09|35.4|34.16|33.65|33.61|33.01|32.64|32.86|34.215|33.74||35.67|35.84|36.3799|36.615|37.57|37.88|37.5|37.52|38.45|38.085|37.9454|38.73|39.52|40.13|39.91|39.96|40.62|40.25|39.58|38.45|37.355|37.61|37.71|36.47|36.69|36.705|35.9|38.6|38.8|39.44|40.16|40.225|40.32|40|39.2435|39.775|40.66|41.05|39.27|39|38.22|38.29|40.3|40.57|41.36||41.58|40.68|40.285|39.92|40.16|40.51|40.93|43.59|42.66|43.38|43.18|43.91|43.595|40.85|42.11|41.8|45.87|47.88|48.81|47.03|44.175|44.02|43.7|41.64|41.67|42.77|42.96|43.49||42.3|43.62|43.3|42.61|43.16|39.72|37.78|39.54|41.53|42.08|42.06|41.91|39.82|40.66|38.15|38.71|40.84|39.64|37.56|34.68|35.78|35.37|34.54|32.61|32.4|31.85|30.52|30.73|33.67|33.77||33.29|33.87|33.02|31.79|31.61|30.71|28.82
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|71.54|71.73|71.22|71.23|70.18|69.5689|69.445|68.856|68.33|66.8229|66.79|66.4|66.31|66.06|65.56|66.61|66.59|67.31|66.6312|67.94|69.805|69.69|69.4||70.7|71.66|71.38|70.47|71.03|70.62|70.03|70|70.2|69.52|69.52|70.04|69.7241|69.72|68.63|67.86|68.94|68.87|68.94||68.0443|68.35|68|66.92|68.25|69.52|69.82|69.91|69.61|70.22||70.76|70.59|70.59|70.6||69.65|69.8889|69.29|69.28|70.675|71.6|71.55|72.3696|72.305|72.89|73.06|73.55|74.12|74.6|75.01|75.4|75.35|76.35|75.92|77.51||77.43|77.63|77.01|76.7|76.48|77.55|79.19|81.92|80.5|79.51|81.405|79.345|78.85|77.28|79.44|79.54|80.38|78.13|77.64|78.855|79.96|82.22|80.94|81.23|80|79.9|79.8245|80.52|81.31|80.89|81.53|80.84|82.4|81.5176|80.89|79.8401|79.46|79.105|78.26|77.74|77.16|76.2508|75.51|73.47|72.55|73.21|72.48|71.73|73.64|74.61|74|73.962|72.82|72.11|71.68|72.86|72.08||71.9|71.78|69.3|69.37|70.59|70.1|70.55|70.3122|72.69|71.845|71.18|72.32|72.9|73.115|73.4|72.79|72.99|73.44|73.12|75.2|73.22|73.15|73.5|75.66|75.24|75.85|75.87|75.5|74.43|74.09|75.2601|75.535|73.55|72.885|72.88|72.03|71.46|71.38|71.61|71.69|71.46|70.01|71.84|72.12|72.5||73.01|71.82|71.01|70.69|70.46|69.81|69.91|70.7|70.8634|71.44|74.51|74.81|75.94|73.85|74.27|73.81|76.5|75.87|75.1|74.96|73.85|75|73.99|73.93|72.45|72.07|70.56|70.82||69.45|69.67|70.39|70.86|71.42|69.16|69.25|69.85|70.76|72.21|72.88|73.91|74.2|76.7|75.77|76.64|78.22|81.1|82.71|82.52|80.91|81.56|83.54|82.71|85.33|87.65|87.36|86.1|86.08|84.07||83.86|79.52|79.65|79.57|76.99|76|75.25
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|230.99|230.25|230.05|228.15|228.35|226.275|225.72|221.78|217.68|208.72|208.59|216.03|217.65|216.76|214.06|217.39|220.28|220.2|221.32|223|225.09|225.55|230.19||235.46|233.11|236.2101|231.79|223.69|224.535|216.14|215.23|216.14|211.23|210.79|210.76|211.9|219.46|220.1|225.75|225.84|223.9|219.17||219.63|222.65|224.15|226.01|225.25|225.26|227.31|219|215.625|212.78||217.2701|217.01|217.08|215.75||213.86|212.89|212|212.7579|214.7709|215.38|212.52|207.76|206.05|204.46|206.77|208.56|211.65|211.51|209.67|205|202.7|205|202.54|203.42||204.05|202.835|200.36|200.13|201.35|203.1|201.2|203.33|195.5|192.195|194.08|198.435|193.49|182.14|182.43|180.74|180.01|166.855|160.6296|163.68|164.9|172.13|173.8229|176.95|177.7|179.19|180.3|179.3|181.25|180.49|183.05|185.49|186.35|184.835|180.7|181.12|180.31|182.82|183.2989|183.41|187.56|186.03|183.88|180.12|179.79|186.48|185.07|180.565|185.06|190.74|192.83|195.25|189.24|186.46|188.0882|185.79|185.48||187.55|187.82|185.97|183.38|183.33|181.19|181.64|179.11|179.2|177.88|177.1442|177.755|177.785|173.73|173.39|175.77|174.12|173.89|171.89|170.94|170.05|170.25|172.11|171.57|172.74|175.74|178.82|179.5|178.165|177.26|177.71|178.79|178.83|178.4106|175.4|180.395|180.61|179.69|176.24|179.24|182.11|181.71|181.3|182.27|185.205||185.3927|182.04|172.34|168.3966|166.52|168.74|171.4117|179.34|178.12|181.22|177.85|177.43|173.7|164.25|167.27|167.82|179.28|180.07|183.01|177.59|173.36|172.77|171.37|171.28|170.54|175.23|171.36|174.95||168.16|168.29|169.36|165.45|161.84|155.9|151.53|153.1|160.47|162.12|159.55|163.67|163.14|162.38|158.42|160.75|162.39|168.28|164.08|155.82|153.51|152.41|152.37|151.25|156.5|160.81|159.81|159.37|161.5|157.31||161.11|149.01|149.53|137.01|125.61|117.72|135.52
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|375.59|374.49|380.89|376.3|374.09|378.8|381.44|382.12|383.8|376.55|368.05|380.21|384.53|386.5|385.71|387.71|391.31|388.75|385.62|383.04|381.11|380.25|385.41||380.65|381.12|377.96|379.08|383.55|384.58|376.68|373.22|366.17|360.88|361.33|360.42|359.84|376.98|377.53|377.41|372.47|381.06|378.56||371.33|374.15|360.01|354.07|358.53|359.41|362.93|361.2|356.56|353.01||354.47|355.41|355.6|358.34||356.21|353.45|346.76|337.4|346.61|343.44|339.46|341.75|341.06|338.52|341.5|341.6|340.76|340.97|327.44|332.23|331.12|333.79|329.31|330.26||324.34|324.71|327.67|331.17|328.83|327.83|331.72|338.68|338.64|332.62|340.64|341.43|344.71|333.39|331.68|325.29|323.83|319.51|314.29|324.01|332.81|345.19|345.28|351.42|348.85|346.32|346.47|347.5|351.83|348.75|351.66|354.23|356.97|354.77|349.16|343.1|340.81|338|329.3|336.67|334.5|333.26|333.7|326.75|326.79|332.85|334.49|335.98|343.95|335.7|336.56|334.75|327.9|323.66|319.08|317.07|311.94||313.48|304.92|309.38|307.96|313.43|309.37|302.5|301.85|301.64|299.78|294.94|298.39|302.65|301.41|302.59|301.6|303.4|302.23|299.18|302.52|300.12|292.89|296.8|291.2|282.71|278.57|277.82|281.59|281.39|283.82|280.12|283.45|287.23|289.14|284.96|287.09|287.98|290.72|281.88|285.21|285.23|278.1|277.6|281.79|283.26||285.7|282.82|269.68|268.92|269.63|271.57|279.5|296.5|292.74|297.94|300.3|298.06|296.94|275.73|276.88|278.42|297.7|302.51|317.38|303.45|311.72|317.71|310.84|312.95|310.46|311.11|300.35|292.13||285.24|283.7|293.72|297.91|301.41|294.25|290.82|292.88|303.49|301.81|302.31|297|290.03|288.02|278.61|279.42|285.73|290.74|288.62|289.31|285.26|289.1|286.17|287.54|300.56|299.25|292.79|292.66|298.53|292.14||289.29|285.86|292.05|287.84|278.5|269.8|264.01
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|41.135|40.65|40.625|40.59|39.71|39.24|38.56|37.9|37.42|35.97|36.32|38.47|38.72|38.7241|37.745|37.39|37.51|37.055|37.61|37.61|37.4|37.87|38.35||36.3|36.25|36.41|36.28|37.48|37.35|36.56|35.61|36.03|35.6|35.5516|35.93|35.03|37.12|37.55|37.275|37.94|38.12|38.11||37.2|37.48|37.02|37.2854|36.4|36.56|36.71|36|34.91|34.805||35.63|35.75|35.505|36.1501||35.95|36.2|35.91|35.035|35.845|36.24|36.005|36.3|36.55|35.45|36.87|37.62|37.369|37.34|37.12|37.045|37.24|37.225|36.66|37.05||37.085|36.93|36.3|36.02|35.655|36.09|36.255|36.065|35.24|34.57|35.75|35.645|35.63|34.39|34.14|32.91|32.99|32.015|31.281|31.45|31.62|32.62|34.185|35.28|34.95|34.74|34.72|34.47|34.89|34.1|34.27|34.275|34.6|34.71|35.1|33.881|33.57|33|32|32.055|32.06|31.93|31.63|30.41|30.16|30.51|31.03|30.95|32.23|32.09|32.56|32.805|32.43|31.58|31.82|32.5|31.4968||31.14|31.46|32.9|32.04|32.21|31.94|31.885|32.725|32.6|32.49|31.78|31.8|32.105|32.015|32.29|32.155|32.361|32.401|32.23|31.76|31.452|31.625|31.26|30.865|30.63|30.455|30.9401|30.35|29.95|29.07|29.215|29.55|29.17|29.16|28.78|28.68|28.26|27.595|26.4741|26.68|26.27|26.12|26.185|26.27|26.55||25.91|25.64|25.44|25.4075|25.105|25.24|25.57|26.77|26.28|26.63|26.88|27.235|27.21|26.06|26.53|25.97|27.42|26.5|26.59|25.86|24.64|24.32|22.89|22.5233|22.18|22.805|22.7|21.97||20.99|21.29|20.96|20.415|20.35|19.451|18.82|19.39|20.4|20.97|21.28|20.9|20.51|20.62|20.01|20.55|21.76|21.57|21.91|20.93|20.1|20.02|19.55|19.42|20.07|20.33|19.5|19.67|20.34|20.14||20.62|19.67|19.3|18.35|17.82|18.49|18.76
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|17.4339|18.059|18.186|18.1371|18.2397|18.5669|18.0785|18.0785|18.3325|17.7562|17.9516|18.2348|18.3129|17.8832|17.639|18.3032|17.5414|16.9651|17.849|17.7367|17.5121|17.5804|17.5414||16.8674|16.7698|17.0188|16.8674|17.0139|17.1507|18.3227|17.6976|17.8344|18.0688|17.7416|17.8148|17.5121|17.9467|17.9418|17.4583|17.5023|17.7416|18.1616||18.562|18.4399|18.0297|17.6341|16.5549|16.7258|16.4475|15.9493|16.3107|15.92||15.7296|15.6466|15.6779|15.9786||16.4328|16.3205|16.3596|16.1349|16.2424|16.5256|16.4572|16.7795|16.5256|16.1838|16.467|16.0079|15.7247|15.6856|15.5489|15.5098|16.5451|16.8479|17.0286|17.0921||17.1214|17.219|16.6526|16.5061|15.9103|16.34|16.5061|16.3107|16.6526|16.2912|16.5988|16.0275|15.3878|15.8859|15.7442|15.627|16.3986|16.677|16.8088|17.2337|17.7269|18.5229|18.645|19.1285|18.7231|18.5962|18.6304|18.4204|18.6352|18.5864|18.5425|18.7134|18.2739|17.9906|17.6097|17.3069|17.1702|16.6477|16.0275|16.4279|16.7844|16.9212|17.6195|17.6|18.1078|18.186|18.8501|18.5864|18.7476|18.2983|18.4399|17.9809|17.8539|17.6|17.722|17.5316|17.0335||17.5902|17.6|17.6879|17.6888|18.1274|18.3764|18.3032|18.1176|18.6548|18.8599|18.6499|18.9185|19.2115|19.4068|19.2799|18.7427|18.7622|19.1334|19.1529|20.071|19.3873|19.0943|18.7817|18.2934|18.2543|17.4339|17.5609|17.4534|17.5707|17.4339|18.5766|18.0785|17.5072|17.1702|17.3655|17.4046|17.1897|16.9768|16.5744|16.633|16.6916|16.6233|17.0237|17.3167|17.2776||16.8674|16.3693|16.3693|16.2228|16.0373|16.6233|17.4339|17.5707|17.5218|17.9809|18.1616|18.352|18.5864|18.6255|19.1334|19.065|19.7487|21.115|20.28|20.03|19.68|20.13|19.6559|18.86|19.16|19.21|19.64|18.88||18.245|18.47|18.18|18.21|18.25|18.2|18.2|18.46|18.99|19.28|20.08|19.78|19.545|20.3|19.76|19.24|20.665|20.22|20.295|20.3|20.14|19.83|20.57|20.73|20.28|19.45|19.13|18.98|18.83|18.72||18.495|17.8544|17.88|17.2|16.72|15.43|16.27
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|8.52|8.84|8.88|9.06|8.79|8.63|8.45|7.98|7.59|7.16|7.64|7.85|7.94|7.86|7.43|7.65|7.85|7.28|7.59|7.23|6.93|7.09|6.83||6.67|6.52|6.48|6.47|7.7|6.98|6.59|6.46|6.5|6.22|6.36|6.64|6.57|6.62|6.3|6.2|6.81|6.73|6.83||6.87|7.12|6.97|6.68|6.58|6.73|6.98|6.82|6.76|6.64||6.88|6.85|6.83|7.03||7.06|7.26|6.69|6.51|6.78|6.62|6.78|6.61|6.57|6.8|6.89|7.12|6.76|7.39|7.58|7.43|6.78|6.93|6.81|6.36||6.95|6.98|6.17|5.73|5.72|5.22|4.88|4.87|4.47|4.37|4.3|4.16|4.09|3.71|3.05|3|3.06|2.89|2.9|2.87|2.94|3.07|3.1|3.31|3.21|3.18|3.22|3.21|3.23|3.24|3.18|3.26|3.37|3.5|3.44|3.13|3.03|2.88|2.7|2.7|2.69|2.65|2.69|2.68|2.65|2.92|3.02|3|3.04|3.14|3.17|3.18|3.36|3.5|3.65|3.6|3.74||3.67|3.56|3.5|3.48|3.56|3.57|3.46|3.83|3.86|3.75|3.74|3.78|3.86|3.93|3.92|4.02|4.09|4.1|4.17|3.96|3.84|3.88|3.8|3.6|3.53|3.67|3.76|3.85|3.94|3.87|3.98|4.06|4.06|4.07|3.98|4.18|4.28|4.28|4.14|4.15|4.04|4.1|4.11|4.21|4.3||4.37|4.31|4.38|4.46|4|4.16|4.29|4.51|4.53|4.63|4.55|4.79|4.86|4.42|4.65|4.41|5.04|5.36|5.27|4.94|4.67|4.31|4.18|3.86|3.6|4.12|4.2|4||3.46|3.25|3.16|3.24|3.34|3.22|3.27|3.6|4.31|4.76|5.02|4.89|4.87|5.2|4.86|5.1|5.22|5.29|5.54|5.39|5.92|5.5|5.36|5.32|5.33|5.59|5.52|5.61|5.86|5.51||5.97|5.68|5.44|4.82|4.3|4.27|4.44
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|162.1|163.26|161.16|157.75|152.96|152.22|150|148.2|146.43|146.15|148.55|148.5|151.77|153.61|155.63|157.89|160.27|161.64|163.22|164.77|162.5|161|160.67||161.51|160.85|162.88|161.11|157.2|161.92|161.23|161.36|164.25|158.04|155.11|156.87|159.11|159.62|159.51|157.96|157.11|158.27|157.02||154.03|152.42|150.35|149.14|151.96|153.35|150.76|151.34|154.9|154.37||155.2|155.69|155.18|153.43||152.58|152.41|152|151.21|152.09|155.02|153.52|154.35|154.92|156.14|156.5|156.88|161.02|161.35|163.03|166.2|166.32|167.75|164.01|164.73||163.51|164.01|165.09|166.25|167.17|165.95|164.5|164.5|165.64|164|160.97|157.67|161.45|162.11|161.61|159.56|159.14|156.93|154.08|156.22|156.5|160.12|156.67|155|154.61|162.75|162.26|163.75|166.36|163.45|164.5|165.94|166.52|164.88|165.34|164.18|164.44|165.28|166.1|164.93|164.35|162.38|161.83|156.12|155.65|155.01|157.05|156.07|158.92|161.39|164.16|160.31|158.22|157.76|158.65|159.74|157.62||157|160.58|160.51|160.36|162.53|161.7|161.38|158.89|159.69|159|161.43|160|162.28|165.34|164.41|163.63|163.6|162.62|161.4|164.92|163.8|163.43|163.73|164.15|162|165.9|167.09|172.1|168.1|166.34|165.73|164.72|166.51|166.68|170.09|165.64|164.6|167.34|165.68|166.04|169.85|168.98|169.68|171.2|172.37||169.69|167.21|162.84|160.67|160.68|160.76|159.15|165.35|165.27|165.32|164.33|169.37|166.65|161.2|162.5|160.47|171.68|172.08|168|166.51|166.11|173.93|172.15|169.6|166.56|163.96|158.09|156.8||149.95|148.38|151.36|152.5|152.97|147.56|149.52|152.56|151.71|155.57|155.84|154.44|154.98|157.38|152.29|155.08|150.6|155.06|160.95|161.97|158.53|159.73|161.55|158.15|162.4|163.77|160.95|161.48|159.14|156.32||157.82|146.79|146.3|144.74|142.61|136.06|133.8
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|267.25|265.95|265.27|271.94|269.98|269.43|266.68|266.51|266.915|258.05|254.85|257.32|255.68|256.25|251.81|253.9|251.62|246.3142|245.36|242.34|237.72|238.85|243.26||239.8917|238.45|242.66|237.49|234|228.21|229.12|231.98|230.5|230.93|232.54|240.01|237.665|245.56|244.76|242.45|236.11|235|236.935||233.28|241.1|239.79|236.535|231.64|231.3|234.15|223.75|220.6|219.75||223.85|223.475|220.77|223.96||224.0384|222.04|222.65|219.6|221.45|221.44|221.43|218.54|216.41|217.4|219.22|219.8|218.82|216.54|219.16|219.3|227.08|229.75|226.25|228.54||229.78|233.41|232.405|228.596|227.65|231.25|227.35|228.58|233.82|230.23|230.5|228.55|228.95|228.57|225.68|221.13|229.13|222.4|214.3201|212.8|213.2|219.61|218.06|223.975|222.48|221.94|221.52|220.35|222.1|218.31|220.81|217.21|220.89|221.36|218.51|218.76|215.65|212.25|203.51|205.145|209.49|210.61|210.56|204.64|199.7|202.45|202.26|202.045|209.61|206.35|209.23|210.11|208.21|207.28|204.85|205.51|202.23||202.88|202.8218|211.52|206.12|206.85|206.63|206.71|207.7|209.57|209.6564|207.24|207.31|209.27|209.49|210.218|209.22|209.2878|211.4|211.11|199.5|195|195.68|194.23|192.92|192.74|189.935|192.34|194.24|194.84|186.95|187.2|189.21|185.05|181.28|179.1606|182.4|180.46|179.61|173.07|173.44|171.76|171.3|172.77|175.1|176.22||172.5414|170.75|170.77|170.19|167.05|163.66|165.68|171.77|169.83|169.85|169.88|170.32|168.81|160.61|161.92|166.13|176.15|179.36|178.9|176.84|172.66|173.02|169.29|168.7|167.49|169.15|170.05|158.92||154.67|157.18|158.75|157.64|160.68|153.31|143.32|146.88|153.53|158.02|158.03|154.91|152.79|153.76|152.62|154.83|159.13|163.08|159.12|147.5|144.51|144.85|143.45|140.93|145.7|147.29|143.07|142.11|145.37|144.34||148.83|144.53|144|137.73|129.46|127.61|127.3
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|73.81|72.88|74.15|73.58|72.498|72.32|71.13|71.18|70.78|69.16|68.415|68.28|68.87|68.26|68.02|69.16|69.39|69.46|69.373|70.29|71.32|70.12|70.185||73.5401|72.92|72.81|72.85|72.17|71.93|72.79|71.34|71.2|71.34|71.04|72.22|72.19|73.28|72.16|73.0215|73.5443|74.59|75.305||74.85|74.34|74.52|75.535|74.25|74.416|72.2801|69.95|69.38|68.13||67.08|67.43|67.72|67.715||67.4867|67.49|67.06|67.96|68.82|68.69|68.35|68.8|69.6815|70.65|72.08|72.86|72.6233|72.43|72.57|69.23|67.45|67.355|67.2|67.48||67.08|66.73|66.4|65.82|65.18|66.29|66.65|72.47|69.08|68.445|69.45|68|65.775|63.02|61.03|60.225|58.4|56.1897|55.4|55.36|56.44|58.11|58.67|59.69|58.6243|58.61|58.46|58.71|58.9|57.91|58.44|58.95|59.2717|59.21|59.328|58.56|58.16|58.19|56.92|57.355|57.6|57.05|57.6|56.11|56.35|57.365|58.09|57.96|57.88|56.82|56.1|56.99|57.55|57.061|57.96|59.21|59.2796||59.29|60.0387|60.18|59.95|62.11|62.83|62.27|61.89|63.19|63.419|63.43|63.635|64.99|64.9|64.88|64.09|64.05|64.61|65.07|64.79|63.65|63.92|63.9|63.67|63.02|62.29|63.275|63.09|62.23|62.11|63.01|63.53|63.125|63.55|63.75|65.02|64.12|63.49|62.2|62.37|61.002|60.55|62.43|63.64|64.54||64.555|64.49|63.96|63.865|62.7166|62.42|62.33|64.33|63.28|64.11|63.89|64.67|63.92|61.82|62.74|62.71|67.38|68.98|68.16|67.13|65.95|66.24|65.41|65.01|64.62|66.41|63.85|64.33||62.89|62.73|62.99|62.87|63.67|61.71|60.34|60.76|63.05|62.68|61.76|60.85|60.26|60.35|58.94|59.27|61.41|62.52|62.78|62.81|60.98|60.86|60.08|59.97|62.16|62.35|60.43|59.45|59.67|58.12||59.32|56.85|56.16|55.78|54.35|54.07|57.2
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|188.54|188.62|190.27|190.22|189.55|190.19|187.22|191.19|188|188.4|188.5|194.53|196.89|195.82|194.62|193.29|197.22|197.54|199.44|204.86|208.74|212.11|214.15||212.9|210.44|209.38|208.08|207.49|207.91|207.96|211.07|215.25|211.9|200.28|199.65|193.08|207.4|207.03|207.28|206.27|207.96|208.7||208.25|209.48|208.93|212.08|214.36|213.18|210.86|197.19|197.43|194.72||194.71|195.26|197.36|196.3||195.51|195.42|197.35|195.28|196.87|197.17|195.49|195.74|195.81|196.27|196.73|195.91|197.89|199.46|194.85|197.18|197.88|197.66|194.13|190.58||188.29|192.09|193.92|198.66|196.09|197.77|201.89|202.82|207.33|205.24|200.45|199.27|206.94|212.53|212.5|211.49|206.39|203.73|199.79|202.39|204.87|209.04|204.94|205.05|200.13|200.51|198.16|197|200.32|195.61|198.74|198.89|199.54|196.04|194.95|194.44|192.44|190.17|187.41|189.48|187.15|185.62|184.18|178.55|179.28|181.85|180.73|178.66|181.44|180.83|183.38|184.21|182.44|180.77|179.8|175.13|171.16||170.64|176.66|183|182.07|181.84|180.55|175.61|181.78|182.61|181.52|181.54|181.13|182.22|182.26|181.41|180.86|181.14|178.35|176.66|178.48|181.13|179.39|180.99|180.97|181.59|178.05|176.28|176.24|175.31|173.06|168.72|175.14|172.1|170.83|169.3|166.7|165.64|163.88|160.6|161.31|162.03|162.48|161.79|160.99|160.8||157.65|155.24|151.93|151.71|150.02|149.44|150.46|154.83|153.12|153.3|154.96|155.77|153.08|147.26|146.48|145.82|150.89|149.97|151.55|149.46|148.95|147.33|145.64|145.75|144.61|143.6|137.93|139.9||138.74|138.57|140.83|140.78|143.54|141.3|139.69|139.27|142.06|141.07|142.8|139.41|145.14|143.81|141.02|141.6|144.26|144.3|144.98|147.34|143.13|142.07|137.66|134.17|136.87|136.78|136.26|132.65|130.3|126.76||127.74|122.38|122.49|122.88|118.78|113.19|113.48
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|139.42|139.72|139.9222|143.9|141.34|140.48|138.14|138.97|141.15|134.04|133.9|137.85|137.01|137.51|133.465|134.1948|134.0337|131.06|132.13|129.3|126.4|126.815|126.8601||127.36|127.455|128.18|128.95|128.86|129.8|126.09|122.32|120.05|117.2993|116.62|113.827|110.89|117.94|118.825|121.85|123.14|123.575|122.56||119|122.97|124.275|125.52|121.75|123.19|120.63|118.7|115.56|114.39||116.4001|117.01|116.62|116.87||117.31|118.5|115.43|112.34|115.25|115.35|113.42|112.37|111.15|110.7484|112.16|111.64|110.2426|110.4669|112.82|108.62|107.72|107.675|105.49|109.12||108.54|110.65|108.78|106.89|107.65|107.6|107.13|107.96|105.55|104.51|105.5226|111.835|112.8|100.5|96.69|92.6|92.075|90.22|89.34|89.9019|89.89|94.67|94.02|96.5388|97.25|96.7|96.41|96.13|98.3|97.87|98.67|97.57|99.87|101.79|100.41|100.77|100.83|102.43|101.23|100.84|100.18|98.39|97.27|95.7|92.31|88.94|87.45|85.38|89.2|90.547|92.57|90.34|87.855|84.91|88.51|88.06|88.285||87.6501|87.84|87.2842|85.19|86.67|86.03|83.775|81.99|81.635|82.15|80.9762|78.85|79.411|81.71|82.49|83.75|83.84|83.6|81.78|79.75|75.54|75.105|74.91|74.705|73.88|75.77|76.45|76.45|74.22|75.62|75.17|74.8|74.6501|74.7963|73.035|75.94|75.5|75.1|71.02|71.4133|69.96|69.77|70.98|72.07|72.8||74.08|73.86|74.28|71.84|70.33|72.27|68.9122|72.39|68.68|70.06|72.06|73.86|76.31|72.21|71.92|70.78|76.72|79.6|83.45|84.96|83.82|79.02|77.14|76.86|75.87|78.75|78.27|78.01||75.135|75.585|76.35|72.62|74.35|65.35|61.21|63.42|68.87|72.49|71.75|68.76|68.2|68.6|66.02|68.08|72.79|76.97|71.22|68.69|65.75|66.3|64.97|61.32|61.01|60.34|56.51|57.07|60.72|59.8||62.13|59.38|56.6|49|43.18|43.11|45
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|107.56|106.66|107.58|107.68|107.78|107.09|107.11|107.4|105.395|103.78|101.85|101.55|102.5|102.74|101.75|101.23|101.18|98.55|99.39|99.5|99.65|101.83|103.28||104.7801|112.33|110.77|110.29|109.02|108.38|108.59|108.04|111.64|116.92|116.01|117.85|116.9|117.86|117.92|118.85|119.05|117.59|118.03||117.65|119.49|120.73|123.03|121.89|122.08|120.48|116.0004|114|114.35||115|115.4|115.46|115.03||114.62|114.85|114.95|112.6901|114.53|113.2|111.91|109.67|108.98|108.18|110.39|110.3418|108.05|107.67|106|104.51|108.07|108.49|109.5|109.76||108.71|108.7|108.92|107.88|106|108.27|110.43|110.4|107.255|105.53|106.16|101.5|100.61|97.5|97.5|95.27|90.04|87.145|85|84.14|86.14|89.03|89.215|90.365|89.65|89.03|89.415|89.19|89.19|87.28|88.44|87.45|87.89|86.56|87.48|85.55|84.81|84.67|81.02|80.85|83.76|83.38|84.06|82.06|81.03|81.74|82.58|82.52|86.5372|88.95|90.27|88.35|87.14|87.2|87.48|85.33|84.89||86.01|87|87.05|86.74|86.22|86.49|86.63|86.42|87.05|86.88|86.01|86.1|85.9|85.23|85.475|81.21|81.25|81.81|81.39|81.97|81.4777|81.535|82.32|83.51|86.45|85.71|88.27|87.91|87.69|86.295|86.67|86.81|85.43|85.16|84.44|85.02|84.04|82.48|79.22|79.455|79.2|78.6505|80.06|80.51|80.55||80.79|79.3|77|75.84|75.3|76.3|76.97|78.37|77.07|78.64|77.3|77.92|78.325|76.27|76.94|79.25|80.92|83.39|85.03|82.8|78.96|79.32|79.06|78.87|78.36|79.18|76.13|77.75||76.52|78.23|79.61|78.86|80.5|77.25|76.32|77.69|78.86|80.75|79.96|79.61|80.81|76.14|74.7|75.94|78.8|79.07|77.91|74.46|71.7|72.45|72.34|72.01|76.51|75.6|75.26|74.18|74.85|71.88||74.4|72.34|71.03|67.14|64.51|68.76|70.71
00220|261|/equities/deere---co|SnP500/R1000GROWTH|379.1334|372.23|371|366.0603|363.34|360.78|351.01|351.87|349.2207|334.14|330.78|342.81|349.97|354.34|344.06|342.31|338.21|328|328.52|315.87|298.54|311.39|316.07||312.28|309.05|311.37|313.17|312|307.01|301.95|299.4616|295.72|289.65|285.5|282.735|278.95|295.4|296.38|301.31|300|296.01|294.4||293.01|301.95|300.61|293.905|289.0014|290.385|293.49|274.65|267.45|263.85||265.4529|265.495|262.848|267.4||267.315|267.83|265.23|265.58|264.56|261.5424|259.635|255.98|252.51|250.82|250.615|251.6|251.27|250.5425|252.79|251.93|254.39|255.12|258.1083|258.15||254.51|260.01|260.16|255.5|255|257.25|253.5|253.61|249.08|246.87|245.955|249.49|248.35|246.11|237.33|233.2|234.42|227.5|222.61|221.73|222.51|228|231.745|237.12|234.88|236.06|237.76|237.11|239.71|234.365|237.09|234.49|235.0725|233.58|230.71|228.105|226.0101|224.85|215.02|218.57|220.235|218.07|221.5|214.83|211.38|214.38|214.53|210.175|219.45|212.0105|214.86|215.19|216.7|213|213.61|210.86|207.97||208.18|209.07|215.67|208.27|207.77|208.745|208.82|204.76|205.35|202.66|196|189.38|191.94|191.895|191.2|188.43|188.45|189.59|192.205|184.4|179.8605|180.25|179.95|176.625|175.83|173.36|176.2752|176.01|174.65|172.91|174.81|175.41|174.11|173.37|172.7|173.36|170.9|169.83|162.3|161.66|157.04|156.1|156.85|157.65|158.41||157.52|155.34|152.12|150.3218|148.19|148.29|149.12|153.69|151.75|153.54|153.61|154.86|155.56|148.12|150.52|150.69|160.96|163.13|166.81|165.65|156.08|155.06|150.12|147.4|147.87|152.13|150.53|144.46||138.76|141.07|138.11|135.44|130.51|124.69|117.85|124.5|129.94|132.56|136.72|134.06|131.39|134.72|130.2|137.14|142.72|143.54|140.86|138.11|135.43|136.92|134.12|132.5|133.76|133.01|128.51|127.55|135.16|136.87||144.13|142.61|142.54|139.72|132.13|132.86|129.68
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|48.93|49.01|49.03|50.75|48.08|47.58|47.16|46.34|46.7|43.01|45.32|48.14|47.38|48.06|47.28|47.225|48.62|45.7|46.47|44.55|43.37|43.535|43.78||42.41|41.995|42.16|41.81|41.36|40.75|39.94|38.7|37.99|37.415|37.74|38.99|38.1609|38.98|38.42|39.81|40.17|40.5|39.8007||39.96|41.12|39.6299|39.16|38.9|39.765|40.21|39.54|38.45|38.3306||39.76|39.89|39.9|40.01||39.605|39.18|38.84|39.16|40.28|40.61|40.66|40.1576|40.67|41.14|41.07|41.3348|41.77|41.74|42.0701|41.56|39.0582|39.92|39.35|40.775||40.05|39.41|37.43|36.97|37.48|37.89|36.66|37.24|34.85|34.02|34.73|35.69|34.68|31.03|30.8|30.11|30.64|29.67|29.99|29.3402|28.74|30.69|31.53|32.9|31.72|31.37|31.59|31.31|31.24|30.685|31.65|31.48|32.3|32.29|31.915|31.64|30.91|31.52|29.61|30.575|30.48|30.3|30.1389|28.78|27.92|29.49|29.7201|29.42|32.575|33.635|33.19|33.1|32.01|31.34|31.67|31.32|31.34||30.61|30.47|30.14|29.75|30.8|30.73|30.62|29.62|29.33|27.54|27.17|27.02|27.555|27.374|27.76|28.15|28.485|28.3601|29.43|27.375|26.465|26.13|25.75|25.31|24.3817|24.425|24.82|25.38|25.34|25.37|25.88|25.78|26.11|26.35|26.03|26.935|27.035|26.92|25.46|26.31|25.15|25.22|26.2|26.86|27.28||27.6|27.49|27.6|26.58|26.24|26.27|26.93|28.73|28.56|29.02|29.59|30.08|30.61|28|28.75|26.6|29.76|32.65|35.38|33.45|29.22|26.7|25.93|25.08|24.37|24.95|24.73|24.28||22.23|22.67|22.14|21.32|20.55|18.62|17.51|19.09|21.03|21.55|22.05|21.02|20.75|21.51|20.5|23.72|25.5|25.5|22.65|22|21.75|22.41|21.63|22.8|22.91|23.59|22.63|23.31|23.83|22.08||23.35|22.53|21.9|20.76|21.75|22.51|23.69
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|62.85|62.915|62.86|62.61|62.11|61.92|60.59|59.82|59.8|58.99|58.44|58.67|58.61|57.54|52.38|51.2|52.78|52.74|52.34|51.84|51.53|52.56|53.96||55.29|56.2|55.93|55.6|55.2|54.96|54.59|54.22|54.1|53.22|52.27|55.2|55.085|56.99|56.13|56.7|57.39|57.99|57.855||57.72|58.5|58.3|58|57.16|57.3701|57.04|55.15|53.84|52.64||50.95|51.365|51.04|52.05||51.275|51.56|51.63|50.96|51.7317|52.79|53.07|52.35|52.2|52.7901|53.46|54.17|53.21|53.27|52.19|51.73|50.55|50.56|50.72|51.155||50.54|50.49|49.56|48.06|47.64|48.37|46.98|49.22|49.18|48.58|49.59|51.13|48.59|45.44|44.52|47.35|47.68|46.55|44.94|43.95|44.76|47.03|47.31|48.18|46.88|44.67|44.66|44.4|45.03|44.92|45.02|44.96|45.35|45.36|44.775|44.23|43.96|43.94|42.67|42.74|42.501|42.74|43.2|42.21|41.52|42.65|44.09|43.81|46.22|46.26|46.28|45.67|44.45|43.77|43.71|43.49|43.385||43.94|44.23|44.21|44.24|44.61|44.32|43.6|43.04|43.49|42.975|41.6|41.65|42.42|43.19|43.32|44.09|44.09|44.86|45.54|44.72|43.35|42.35|46.22|44.5|44.39|43.965|43.8|43.245|43.42|42.53|42.98|43.61|43.66|43.27|43.33|44.08|44.08|43.68|41.6|41.66|41.06|40.15|41.42|43.19|44.31||44.035|44.08|43.62|43.2|42.47|41.79|42.74|43.9|42.41|43.48|43.35|44.35|44.6|42.08|42.45|42.96|46.51|48.34|49.98|49.18|47.09|47.82|46.86|46.05|45.81|46.85|46.49|43.04||40.625|41.21|40.82|39.94|38.58|37.56|36.13|36.34|36.96|38.93|40.03|40.605|39.97|40.05|39.1|40.15|42.41|42.2|40.76|39.68|38.49|38.65|39.68|39.62|40|39.87|38.93|39.18|40.35|39.715||39.28|37.87|37.95|36.21|35.01|36.76|37.0003
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|21.975|23.005|23.3627|23.66|24.085|24.11|23.235|23.69|24.21|24.025|22.4|22.67|22.3|21.85|20.36|21.23|21.32|19.61|20.88|20.38|20.495|20.4002|20.36||18.97|18.69|18.845|18.4|18.03|17.86|17.665|17.14|16.85|16.17|16.31|16.66|16.105|16.83|16.69|17.3|17.48|19.5|19.52||18.99|19.25|19.01|18.36|17.3|17.915|17.97|17.505|16.352|15.71||15.65|15.25|15.1|15.24||15.13|14.93|14.814|14.34|15.435|15.72|15.46|15.22|15.36|15.935|15.48|15.35|15.665|15.9|15.66|14.585|13.78|13.9|13.96|14.66||14.85|14.8|13.43|13.035|12.66|12.75|12.27|12.21|11.29|11.06|11.57|11.2|10.83|9.73|9.665|9.3|9.44|8.67|8.34|7.73|8.01|8.6|8.675|9.21|8.64|8.62|8.732|8.77|8.94|8.93|9.3|9.48|9.76|10|9.84|9.1639|9.2595|9.1926|8.2657|8.6193|8.9824|8.5715|8.5858|8.2944|8.0555|8.2944|8.7053|8.7196|9.2404|9.0392|8.8104|8.7244|8.5046|8.2753|8.4664|8.9489|9.0684||9.8902|9.9284|10.1147|10.1482|10.2724|10.3106|10.0526|10.2055|10.2342|10.0048|9.9188|10.2055|10.5686|10.7836|11.0294|11.0655|11.3044|11.5186|11.5093|11.3408|10.6952|10.887|10.8075|9.8718|9.6191|9.4788|9.5068|9.6115|9.6472|9.6004|9.9841|10.0636|10.1806|10.0028|9.5256|9.5396|9.6659|9.7969|9.1138|9.1981|8.9922|9.1513|9.4367|9.6659|10.2741||10.4192|10.2741|10.087|10.0636|10.1525|10.349|10.5268|11.4906|11.7479|11.9069|11.93|12.15|12.34|11.4|11.67|11.49|12.87|13.71|14.02|13.01|11.65|11.65|11.43|10.24|10.38|11.15|11.36|11.67||11.37|11.61|11.92|11.86|12.18|11.1|10.4|10.88|11.95|11.8|11.81|11.49|10.85|10.71|10.26|10.64|11.47|10.94|10.28|9.52|9.82|9.69|8.99|8.27|8|7.84|7.79|7.76|8.55|9.09||8.54|8.31|8.32|7.91|7.29|6.82|6
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|132.26|134.03|135.11|134.09|130.22|134.39|134.28|133.25|130.03|126.33|124.65|125.12|129.8757|132.3023|134.51|133.17|134.7|135.84|134.5|136.41|137.125|136.725|135.8||138.35|143.94|146.06|145.81|144.21|144.65|142.86|145.99|147.9005|143.39|141.855|144.7|144|141.86|140.61|140.1501|139.14|137.1401|137.08||132.7|131.63|131.75|130.05|129.57|132.01|131.6|130.0596|132.88|135.09||137|137.72|137.72|137.37||136.53|136.79|134.19|131.28|132.19|130.2|128.04|126.79|128|128|128.68|129.72|133.08|134.79|132.71|133.02|132.08|134.79|134.27|135.21||132.7117|131.91|139.73|142.01|140.41|141.66|140.39|140.41|141.01|140.15|137.27|134.42|138|146.43|147.41|146.16|145.34|145|140.91|147.56|148.16|150.66|150.46|150.25|151.96|153.7331|154.52|154.53|155.89|155|155.385|157.41|156.93|156.82|153.14|152.185|150.18|147.14|145.395|145.2|145.44|145.74|143.84|139.75|139.48|138.71|141.09|141.35|144.025|145.54|149.37|144.84|143.22|145.11|145.45|145.185|140.34||142.03|146.66|151.31|152.1|154.47|151.62|153.45|152.34|152.67|150.305|152.78|151.12|151.41|154.81|153.308|152.27|152.04|151.5|151.45|155.57|156.22|156.84|158.71|159.02|159.55|158.65|156.116|154|150.805|145.435|145.13|144.36|142.59|142.38|143.25|139.94|140.29|142.98|142.99|142.05|146.89|144.91|145.64|146.01|147.22||147.77|142.35|139.15|139.51|140.22|139.59|136.5|140.67|139.16|138.7|141.73|143.05|139.25|133.131|134.15|132.81|138.17|139.81|139.59|136.42|134.02|138.94|138.9148|142.37|141.14|139.39|134.7903|136.48||130.54|129.82|129.81|130.25|130.12|129.2|130.1|131.25|132.55|143.34|143|147.2|148|144.495|143.19|145.5|146.0166|148.27|153.54|149.85|147.6|148.24|146.5|140.89|143.19|142.69|139.3|138.85|143.53|140.19||146.62|139.03|139.23|138.96|132.19|131.06|127.12
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|95.23|97.11|97.08|97.51|101.78|98.4812|97.89|96.115|96.92|92.2|92.27|96.7|96.44|96.42|92.4|93.65|94.84|92.68|93.13|91.2343|88.66|90.6101|92.545||92.7395|91.46|92.86|92.41|92.58|92.58|87.51|84.33|83.46|81.27|82.66|83.01|81.82|86.61|86.935|91.135|93|98.6|98.14||95.11|96.56|95.27|94.17|94.505|95.05|96.51|92.35|89.245|88.1||88.73|88.01|86.79|88.25||87.42|87.15|86.22|85.21|84.95|85.89|83.92|81.93|82.05|81.935|81.0401|82.115|81.2|81.32|81|80.06|79.27|78.21|76|78.36||78.7|79.85|75.88|74.78|74|76.02|74.45|76.93|73.57|72.67|72.57|75.85|74.64|67.38|68.34|65.32|68.24|65.46|62.64|61.6|62.27|65.06|64.9|66.37|63.86|60.42|62.79|63.29|64.52|62.31|64.03|63.37|64.13|64.3873|63.49|62.29|60.42|61.13|56.94|57.24|56.1|55.25|55.47|52.61|51.74|53.15|52.78|54.61|58.55|57.91|56.68|56.86|55.47|53.985|53.89|54.22|54.96||56.21|54.01|52.56|52.11|53.06|53.24|51.36|51.26|51.48|49.83|48.9201|49.75|49.86|50.8|52.58|52.62|53.2|53.58|55.1|51.52|48.98|49.43|49.2346|48.61|48.99|48.36|49.29|49.72|50.05|49.46|50.67|49.81|48.18|47.86|47.42|48.75|49.39|48.62|46.82|47.26|46.03|45.4|47.4|47.86|49.8419||48.68|48.12|48.71|48.3|47.35|49.63|50.21|54.18|53.03|52.57|53.36|54.93|54.33|49.61|49.965|48.905|54.96|57.55|60.855|60.25|54.93|54.95|50.79|47.46|47.35|48.85|46.95|42.47||39.76|40.23|40.21|39.35|40.18|37.7741|35.05|35.73|39.17|40.28|41.48|40.01|38.85|40.905|38.775|39.91|42.68|42.99|39.24|36.41|35.17|32.5|34.41|33.17|33.05|33.8|31.09|32.35|34.93|35.66||38.5|35.32|34.91|31.32|27.51|30.27|30.73
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|71.05|70.98|72.61|70.5|66.66|65.2|62.4611|61.78|63.94|62.67|60.4501|58.86|57.36|53.67|51.12|51.055|50.57|50.12|51.64|49.765|49.12|46.83|47.235||45.4725|44.45|43.3|42.35|42.3325|40.44|40.2|40.08|39.98|40.32|40.06|40.48|40.44|39.305|37.49|36|36.2701|35.835|35.69||36.64|36.32|35.02|34.9021|33.7|33.37|33.95|31.88|30.39|29.77||29.7|29.4529|29.175|28.31||27.97|27.32|26.92|26.87|27.365|28.205|28.4|27.91|28.425|28.495|28.1|28.135|27.82|28.04|28.16|28.045|27.135|27.14|26.72|27.12||26.72|26.78|25.57|24.75|24.14|24.1|23.47|23.615|21.93|21.57|22.36|21.96|21.685|20.47|20.63|20.21|20.98|20.02|19.67|19.07|19.2|20.09|20.28|20.72|20.765|20.005|20.13|20.13|20.56|20.54|20.89|21.46|21.91|22.23|22.28|21.41|21.49|21.6211|21.055|21.24|21.64|21.585|21.56|20.8691|20.79|21.085|22.175|22.285|23.76|23.89|23.89|23.64|22.91|22.55|23.23|22.12|22.43||21.8|21.46|21.22|21.27|21.99|22.69|22.65|22.565|22.38|21.89|21.77|21.89|22.06|21.94|21.7|21.85|21.53|21.81|21.95|21.1|20.88|21.07|21.055|21.3|20.83|20.69|20.55|20.63|20.1935|20.64|20.86|21.015|20.76|20.83|20.57|21.38|21.49|20.91|20.1|19.71|19.21|19.11|19.99|20.27|20.7306||20.7|20.97|20.82|20.13|19.95|20.82|21.09|21.88|21.02|22.045|21.82|21.77|21.44|21.21|21.38|21.64|22.73|23.51|25.04|23.72|21.805|22.13|21.755|21.72|21.04|21.88|22.07|20.855||20.21|20.605|21|20.71|20.93|19.96|18.56|18.7|19.75|19.76|20.79|20.4|20.205|21.125|20.92|21.25|21.855|24.06|22.84|21.2|20.105|20.03|20.31|20.77|21.46|21.83|20.64|20.93|22|20.89||21.99|20.64|20.52|19|17.69|18.46|18.55
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|60.41|60.24|60.34|59.5671|56.6|55.71|52.89|51.35|53.09|51.82|49.8|48.84|47.8|45.35|43.15|43.16|41.545|42.35|43.05|42.09|41.5|40.09|40.34||38.98|37.9437|37|36.2|36.3|34.84|34.58|34.105|33.745|33.96|34.73|33.48|33|34.14|32.34|31.76|32.15|31.64|31.45||32|31.47|30|30.34|29.5|29.04|29.25|27.35|26.28|25.815||25.62|25.82|25.59|24.965||24.59|23.93|23.67|23.745|24.27|24.795|25.03|24.63|25.11|25.1201|24.75|24.74|24.665|24.86|25.06|24.98|24.33|24.37|23.915|24.2||23.97|24.02|23.03|22.31|21.78|21.85|21.12|21.41|19.9|19.515|20.25|19.88|19.75|18.49|18.84|18.44|19.09|18.115|17.8|17.34|17.4199|18.23|18.36|18.755|18.825|18.12|18.195|18.175|18.54|18.475|18.77|19.26|19.705|19.96|19.99|19.29|19.3|19.49|18.99|19.15|19.48|19.36|19.22|18.84|18.83|19.09|20.15|20.32|21.69|21.64|21.83|21.5|20.6|20.48|21.07|20.05|20.2399||19.707|19.34|19.19|19.27|19.93|20.53|20.455|20.455|20.32|19.98|19.96|20.16|20.265|20.16|19.93|20.09|19.815|20.05|20.16|19.34|19.14|19.09|19.01|19.03|18.68|18.585|18.39|18.5|18.2|18.48|18.68|18.86|18.57|18.56|18.385|19.14|19.31|18.7|17.93|17.62|17.21|17.22|18.08|18.34|18.91||18.88|19.1|19.01|18.33|18.175|18.945|19.13|19.92|19.04|19.87|19.7|19.61|19.25|18.96|19.11|19.46|20.48|21.25|22.6|21.44|19.77|19.82|19.61|19.67|19.07|19.9|20.06|18.86||18.29|18.6|19.02|18.84|19.135|18.06|16.8|16.98|17.9|18.09|19.11|18.78|18.51|19.295|18.97|19.34|19.955|21.9|20.72|19.16|18.405|18.29|18.535|19|19.565|19.86|18.785|19.045|19.93|18.96||19.79|18.65|18.53|17.59|16.1|16.79|16.65
00228|6364|/equities/dish-network|SnP500/R1000VALUE|37.58|37.7825|38.1|37.1|35.43|35.47|34.47|34|33.91|32.68|32.15|33.35|32.61|31.47|31.105|31.28|30.67|29.71|32.18|33.53|31.9|31.85|31.52||31.27|31.51|31.5|31.4|31.125|31.16|30.7885|29.86|29.53|28.815|28.53|29.84|30.07|30.25|29.59|30.35|31.89|32.13|32.56||32.87|32.5|32.35|32.31|32.425|32.48|31.77|31.435|30.95|31.42||31.17|31.32|31.29|31.16||30.49|28.82|28.75|29.2255|30.275|30.7|31.17|34.98|35.02|35.5202|35.5628|35.89|35.895|35.32|36.13|36.705|35.78|35.925|35.35|35.82||35.39|35.26|34.15|33.7601|33.0001|31.03|32.52|31.8|30.35|29.96|28.96|27.83|27.84|27.44|26.71|25.88|26.04|25.245|25.11|24.51|24.761|25.86|26.05|26.51|26.27|26.305|26.66|26.46|27.25|26.59|27.91|27.83|27.25|27.28|27.26|27.14|27.37|28.31|28.07|28.49|28.66|29.35|29|27.99|28.06|28.565|29.81|29.35|30.795|31.605|32.865|32.24|32.14|31.71|32.05|33.01|32.61||32.91|33.7|34.48|34.05|35.48|34.425|34.49|33.86|33.795|33.46|33.24|33.275|33.96|34.29|33.9|34.36|34.2301|34.4|35.07|34.09|33.58|33.86|33.48|33.35|32.055|31.67|32.56|32.87|32.92|32.63|33.095|33.02|32.99|32.76|32.22|32.535|32.93|32.59|31.415|31.3|30.67|30.42|31.48|32.6|32.98||32.895|34.38|32.65|32.24|32.42|33.44|34.05|35.105|35|35.42|35.07|35.16|33.93|31.0346|31.21|31.01|32.89|35.19|35.85|35.63|33.53|32.49|32.1|31.53|30.55|30.5|30.51|30.42||28.47|28.08|27.21|26.5|26.05|24.16|22.535|23.22|25.13|24.75|23.69|22.9|22.825|23.64|22.59|23.76|24.43|25.08|24.37|23.62|22.76|22.34|21.61|21.41|21.58|21.63|20.41|20.535|21.69|21.49||22.26|20.83|20.55|19.96|18.34|18.18|18.07
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|173.5|187.21|192.84|192.47|187.89|187.4|185.91|182.66|178.64|174.35|176.64|182.86|186.32|188.97|187.26|186.91|190.42|195.16|198.58|200.61|198.5|198.82|197.76||197.97|199.9|200.96|198.63|194.92|193.02|193.93|195.01|193.31|192.34|194.37|198.25|198.51|205.26|205.11|205.76|204.51|203.93|205.96||210.45|213.11|216.04|213.65|214.62|214.46|214.6|205.81|206.4|207.79||208.15|209.9|210.09|209.6||210.64|211.02|210.82|206.82|209.96|211.47|207.76|205.88|205.62|205.69|205.26|206.11|210.19|211.93|212.19|211.5|216.55|218.08|214.32|216.33||213.04|211.71|210.26|210.07|207.5|206.3|208.42|212.5|211.68|209.72|211.5|208.25|210.24|216.62|216.07|214.66|211.16|207.09|206.14|209.62|210.04|211.7|209.64|212.71|213.8|217.83|217.41|217.38|221.71|219.14|219.75|220.7|220|219.72|215.9|213.6|211.57|210.82|209.56|210.97|208.35|209.25|206.19|204.35|202.58|203.83|202.31|202.31|203.74|200.5|202.4|201.79|200.81|197.91|196.73|193.2|190.76||191.47|196.04|197.76|199.79|199.85|198.56|199.55|198.56|197.51|198.01|197.72|197.47|198.14|196.17|198.31|196.12|195.27|191.59|190.79|192.19|192.76|190.27|194.07|191.57|190.7|187.76|190.09|190.6|189.27|189.53|190.51|191.27|190.76|190.11|189.09|188.06|187.31|188.12|185.54|185.82|186.84|186.55|185.6|185.72|186.09||188.94|188.07|188.13|188.12|189.25|187.67|188.61|189.4|188.65|188.17|188.7|188.84|186.91|182.62|181.53|187.46|187.06|185|183.65|181.27|185.19|188.06|189.82|189.14|184.98|180.31|179.05|179.38||177.21|176.58|177.53|181.42|181.6|180.27|178.78|179.02|181.52|177.28|173.38|173.26|173.38|174.06|172.67|172.66|173|174.58|178.01|174.08|175.55|176.36|178.81|176|178.03|177.38|177.57|171.82|175.13|167.63||166.65|166.12|165.37|162.41|158.6|152.83|148.24
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|72.78|73.1|73.84|73.51|72.655|72.33|72.71|71.905|69.71|67.89|67.85|68.78|69.02|69.2|68.19|70.55|70.93|71.32|70.4|71.07|72.07|70.93|70.845||71.62|72.79|72.63|73.02|73.22|72.568|72.13|72.34|72.13|72.45|71.8|72.65|72.78|73.04|71.93|71.21|70.96|70.4583|70.935||70.7|71|71.2742|70.82|72.03|72.64|72.96|72.9|72.66|73.47||73.86|73.51|73.48|73.525||73.54|73.87|73.39|73.82|75.07|75.73|75.15|74.52|74.38|73.91|73.96|73.16|74.59|75.35|75.77|78.24|79.42|79.09|78.4|78.38||78.35|79.09|78.34|78.55|79.47|81.02|84.09|85.1|84.72|83.8|85.24|84.15|83.9188|82.94|81.92|82.6|82.2|79.92|79.53|79.18|79.69|81.4|80.44|80.52|80.09|80.14|80.72|80.65|81|79.85|80.83|80.57|81.7|81.39|80.84|80.429|79.88|79.21|77.87|77.97|78.13|77.49|77.06|75.79|75.3|76.17|77.31|76.87|77.69|79.45|80.8|80.51|79.85|78.635|78.24|78.7|77.29||77.67|78.36|77.99|77.47|77.85|77.36|77.86|77.59|78.17|78.1|77.37|77.51|77.78|77.78|78.1|78.62|78.79|78.66|78.42|79.89|79.18|78.95|78.96|80.05|79.46|79.89|80.915|81.61|80|79.59|80.1|79.47|77.3|77.44|77.17|77.04|75.3872|73.91|73.34|73.24|72.99|73.0568|73.81|71.5|73.31||82.51|81.05|80.46|79.29|79.2899|80.525|81.8|82.4|81.64|81.72|83.5|83.66|84.46|80.97|82.38|83.77|85.92|84.58|83.21|84.13|83.64|85.88|85.15|84.1|82.59|82.42|80.95|80.49||78.26|78.21|78.31|78.81|79.28|77.41|76.73|77.41|78.86|77.33|77.57|77.66|77.45|76.4|74.55|75.17|76.45|77.98|78.87|78|76.57|76.54|77.62|76.1|78.91|78.89|78.03|79.4|80.34|78.42||78.63|73.58|73.15|71.56|68.62|68.55|67.84
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|136.45|135.1|132.46|133.39|134.52|132.5|130.17|130.78|130.41|126.005|123.58|126.87|126.43|124.41|122.605|123.86|121.14|120.3|120.86|121.26|118.94|119.67|121.63||121.375|119.96|120.35|119.57|120.205|120.57|119.28|118.27|117.88|115.88|116.07|117.44|118.61|123.45|123.9837|123.43|124.45|124.86|125.33||123.51|126.41|127.12|128.23|128.11|127.55|126.15|125.15|123.12|122.65||123.7184|123.55|122.45|124.21||122.69|123.63|123.09|121.04|122.5|120.5|120.73|120.04|119.985|120.421|120.12|121.61|121.1|121.52|121.73|120.93|121.56|122.53|121.03|123.48||123.2|124.12|122.75|122.91|123.01|124.36|122.82|122.31|119.98|118.98|118.14|119.58|119.6|113.86|115.68|113.09|116.06|112.41|109.45|108|108.5|111.5|112.34|115.2|114.055|113.67|112.62|112.45|113.91|111.82|112.95|111.93|113.14|112.31|111.02|110.88|109.9|110.7|105.4|106.3|107.26|107.61|108.64|106.06|105.7945|106.65|106.19|105.94|112.1|112.905|113.681|113.22|112.91|111.07|110.81|108.86|107.55||108.59|108.57|110.84|108.86|109.41|110.23|111.04|110.21|110.43|109.88|108.83|108.98|110.34|110.9|110.86|110.83|111.18|111.855|111|108.36|105.38|104.05|103.97|102.48|102.71|101.54|103.72|105.19|104.59|104.815|105.055|104.52|104.04|102.72|101.91|102.99|101.29|99.06|95.88|95.71|94.355|94.2|95.85|96.6|97.81||96.825|94.765|93.89|93.02|91.56|90.03|90.84|94.52|93.27|94.87|96.13|97.41|96.04|93.02|94|96.094|102.87|105.52|107.55|106.52|101.43|101.405|97.92|96.88|95.4403|95.8889|95.54|92.3||89.13|90.54|90.8|88.8|88.26|84.1|79.87|82.67|86.71|89.64|91.32|90.62|90.216|91.63|89.15|90.345|92.36|95.9|93.86|91.3|87.24|86.7|85.41|83.73|83.89|86.29|81.86|81.51|86.46|84.83||88.48|85.29|85.07|81.42|76.83|78.01|77.08
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|82.14|81.58|83.24|80.79|79.39|82.18|79.82|79.53|78.94|73.55|72.57|76.01|76.93|77.2361|75.16|74.12|75.16|75.61|77.38|78.34|77.855|76.52|78.64||81.82|82.59|81.03|81.35|80.58|76.81|75.525|76.2|75.86|75.9|75.16|73.63|74.2|76.77|78.3|75.2955|75.395|71.42|69.87||69.04|68.38|68.55|67.04|65.9|66.55|66.07|64.32|66.185|65.9||68.8|69.985|69.68|70.21||70.14|70.5|71.8|71.12|72.78|72.1|70.17|70.62|70.34|69.5001|68.9|69.14|70.43|70.65|70.43|69.28|69.04|71.88|73.155|75.57||74.26|74|75.165|74.4|74.18|73.24|73.02|71.95|71.59|70.7351|70.43|66.361|64.82|69.71|72.72|70.75|68.72|67.9794|66.13|67.71|67.38|68.65|69.75|70.95|70.28|72.82|75.64|75.2318|76.96|76.76|77.33|76.73|77.4146|77.53|76.6223|75.26|74.65|74.65|75.55|75.78|74.11|73.665|72|70.81|70.27|70.92|71.78|69.76|71.76|72.09|72.47|71.6|71.52|69.99|69.44|68.13|66.51||67.41|69.6002|71.83|70.92|70.835|71.49|72.44|74.06|74.53|75.71|73.79|72.84|72.73|73.11|71.75|70.2601|69.95|68.92|68.43|68.22|67.19|67.48|67.01|66.91|66.54|64.64|65.5|65.0825|64.18|64.245|62.26|62.54|62.46|61.67|62.2155|62.7429|59.701|58.78|56.68|56.78|57.87|57.57|57|55.42|54.89||53.84|53.5|54.05|52.245|52.61|52.3|52.82|55.86|55.24|55.69|57.06|58.175|55.81|52.24|52.5|50.93|54.5|53.85|54.79|53.77|53.27|55.77|54.78|54.85|55.02|55.65|56.82|55.18||52.79|52.04|51.32|50.91|49.57|45.08|43.82|44.46|47.03|48.05|47.28|46.82|46.915|46.62|45.37|45.43|46.56|47.1|44.83|41.08|39.5468|38.34|38.01|37.01|37.88|39.09|37.43|37.58|39.33|38.03||40.32|36.79|36.47|34|31.2|31.63|31.67
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|109.3171|109.9212|109.9023|108.3641|106.5433|106.6072|105.6499|105.6669|103.5228|102.4884|100.0045|98.4262|100.2385|100.766|100.1194|102.8762|105.3606|104.4928|101.6594|102.255|101.9743|101.6339|101.9828||102.5443|103.4632|103.1059|102.4507|102.2465|101.97|100.5789|100.3236|101.702|100.2215|100.6129|102.7145|102.4507|104.0163|102.757|101.9487|103.4207|102.204|102.672||103.1654|103.1867|101.2425|98.6856|99.6259|99.6089|100.9447|102.3571|100.6852|101.1745||101.4382|101.0213|101.1915|101.0809||100.4938|100.8596|100.1449|99.4302|102.7315|104.9395|104.8927|104.6544|104.8416|105.0884|104.9352|105.8286|104.765|105.9392|106.4072|107.3942|105.718|107.3686|106.722|109.1427||110.5423|111.3378|110.4912|110.0488|109.0788|110.7295|112.9672|112.9119|109.6744|107.1559|110.2956|109.717|108.8746|104.5013|106.3902|105.969|106.7645|104.8076|102.8785|102.238|103.727|106.3987|104.5438|105.2926|102.4507|102.723|101.7956|100.179|100.1109|99.9748|100.3576|100.6129|101.753|101.736|100.9703|96.8777|97.3797|96.5629|94.9028|95.7545|97.2435|96.7415|97.3031|95.1164|94.1635|94.8782|94.6484|93.2956|95.1164|98.5709|100.4002|100.213|100.9788|99.8471|100.23|100.9277|99.2856||99.8131|100.5023|99.8046|99.4983|100.2598|99.0558|98.9282|98.0093|98.9793|98.3411|97.6945|98.0008|98.5879|98.8006|99.3366|99.4174|99.8471|100.1917|99.7791|101.2936|98.6134|97.7115|98.0263|96.4182|96.7225|96.6564|96.4863|96.5373|94.4527|96.3799|97.2223|96.8692|93.5253|92.3512|92.5851|93.6615|92.5043|92.751|91.5599|91.0706|90.241|88.6583|90.7258|90.0113|91.8492||92.9723|91.1685|89.8411|88.2245|87.9352|88.0459|87.5013|90.156|87.4375|103.5|105.8|106.47|107.33|102.19|103.13|104.01|112.24|113|115.17|114.73|109.32|111.29|108.66|107.3|105.41|107.34|104.79|104.35||100.87|100.82|102.69|101.86|100.64|95.1|92.39|95|97.78|97.43|99.65|98.48|99.69|101.01|98.35|99.82|103.1|106.73|102.69|102.12|100.8|100.79|99.67|98.16|99.55|102.27|101.51|102.68|106.78|107.2||104.94|97.13|97.34|90.93|86.25|86.75|85.53
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|40.77|40.8|41.1|40.37|39.65|39.33|38.93|38.89|38.83|37.74|38.02|38.18|38.61|39.42|39.2|39.7|40.32|40.54|40.32|40.84|40.88|41.06|40.74||41.3|41.72|41.66|41.3|41.16|40.91|40.68|40.73|40.5|39.35|38.53|39.28|39.91|39.94|40.03|39.7|39.47|38.36|38.54||38.06|38.34|38.17|37.75|38.18|38.33|37.87|37.61|38.11|38.4||39.09|39.25|39.41|39.11||38.75|38.72|38.92|38.35|38.77|39.89|39.46|38.4|38.37|37.97|38.03|37.87|38.37|38.18|37.97|37.54|37.64|38.09|37.71|38.19||38.01|37.94|38.3|38.22|38.4|38.79|39.38|39.56|39.77|39.98|39.74|38.48|38.5|40.28|40.56|40.3|39.07|38.1|37.55|36.8|36.8|37.74|38|38.62|38.44|38.38|38.47|38.31|38.67|38.31|38.55|39.45|39.69|39.44|39.11|38.93|38.76|38.22|36.91|36.6|36.52|36.48|36.47|35.37|35.61|35.86|35.86|35.65|36.29|36.8|37.83|37.76|37.34|36.8|37.47|37.84|37.23||37.34|38.39|38.36|38.05|38.31|38.22|38.6|38.22|38.02|37.58|37.69|37.78|37.78|38.33|37.68|37.77|38.75|38.91|38.67|39.58|39.48|39.45|39.41|39.3|39.21|39.27|39.72|38.67|37.5|37.12|37.17|37.04|36.12|35.99|35.53|35.56|35.42|35.47|35.1|35.03|35.47|35.04|35.26|35.6|36.24||36.04|35.24|34.01|34.46|34.24|34.01|34.12|35.3|34.92|35.6|36.06|36.49|36.36|34.31|34.64|34.36|35.65|36.38|36.69|36.28|35.65|35.86|35.15|34.43|34.15|34.19|33.52|33.81||32.9|32.48|32.36|31.84|31.95|29.57|28.8|30.31|31.61|33.34|33.37|33.1|32.81|32.88|32.39|33.05|33.15|35.32|36.02|34.45|33.49|33.42|33.51|32.79|33.72|34.2|33.52|33.28|34.42|33.77||33.66|31.52|31.46|31|29.17|29.5|28.71
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|91.2889|91.48|91.81|91.5293|90.69|90.28|90.6|89.79|88.56|86.18|86.01|85.8043|86.45|86|85.56|86.695|87.33|88.27|87.08|88.22|89.1|87.89|88.03||89.15|90.35|92.81|92.79|93.02|94.03|93.31|92.5201|92.69|92.89|91.05|91.45|91.33|91.86|89.79|89.46|89.8|89.5|90.35||90.6|90.33|88.95|87.6203|88.53|89.42|89.74|89.87|89.04|89.2||90.27|89.92|89.68|89.73||88.8|89.02|88.6|88.18|90.24|91|90.6|90.9|91.1|90.9|90.83|90.29|90.4|90.55|90.1383|92.095|91.91|93.17|91.94|94.095||94.835|93.9|92.01|91.38|90.01|91.46|92.83|94.47|94.6|93.595|97.0397|94.3|95.11|93.34|93.97|93.55|94.43|92.25|91.23|89.615|90.83|92.62|91.47|90.97|92.06|91.56|91.8|91.75|91.73|90.75|92.01|91.3|92.59|92.04|90.9|90.7|90.46|89.9|88.69|87.6|86.43|82.04|82.66|80.95|80.41|81.23|82.255|81.1694|82.9|83.64|84.57|83.9258|83.58|81.75|81.41|81.85|79.38||79.93|80.34|78.98|78.975|79.61|78.95|79.215|79.31|80.43|80.5|80.28|80.56|81.46|81.5|81.66|81.93|82|83.83|83.465|84.5257|83.68|82.67|83.28|83.34|83.11|83.6|83.49|83.84|81.21|81.09|82.621|83.48|81.52|81.1|80.946|81.459|80.43|80.32|81.39|80.96|79.76|79.11|80.33|79.15|79.12||81.44|79.7625|78.93|78.52|77.58|78.7881|79.82|81.49|81.31|82.11|85|85.48|86.41|84.3|85.73|86.34|89.5|88.93|89.11|89.15|87.48|88|86.6|85.23|84.67|84.6752|82.69|82.69||81.89|82.01|83.14|83.25|82.58|80.1736|79.72|80.62|81.88|80.33|80.5|80.04|80.04|82.81|81.28|82.09|84.18|86.45|87.33|86.17|83.7|84.9|86.48|84.38|86.58|87.57|87.03|87.1|88.21|86.43||86.32|80.03|80|78.41|75.58|76.24|76.36
00236|7981|/equities/du-pont|SnP500/R1000VALUE|78.265|76.53|76.2|75.91|76.6|76.63|75.995|74.65|74.32|71.25|71|73.14|72.93|71.11|68.68|69.55|68.85|67.15|69.12|68.995|68.12|69.84|70.98||70.418|70.92|70.23|73.15|75.51|75.56|73.1|74.44|72.44|71.875|78.36|78.01|76.88|79.55|80.42|79.55|80.77|83.3|82.01||80.48|81.58|81.76|83.47|80.05|80.46|77.97|74.41|69.98|70.14||70|69.27|68.65|68.64||68.88|69.16|70.09|69.3|69.92|68.48|67.57|66.02|65.75|65.28|66.34|66.56|65.21|65.07|64.54|63.8|63.25|63.33|63.02|64.22||64.36|64.29|62.98|61.73|61.25|62.14|61.81|62.1|60.385|59.42|59.83|61.34|61.5|59.42|58.83|58.05|59.04|57.15|56.18|55.225|55.63|57.14|57.84|59.25|58.25|58.565|58.55|58.21|58.93|57.67|57.62|57.52|58.3|59.19|58.14|56.48|56.04|55.395|53.52|54.425|55.02|55.02|55.87|53.4901|53.59|54.31|55.38|55.88|58.67|59.031|59.15|59.22|58.86|57.63|57.59|57.33|56.581||57.98|57.42|57.28|54.9201|55.74|56.3|56.14|55.72|56.04|55.0561|55.025|55.25|56.14|56.935|57.42|57.21|57.48|58.32|57.18|55.95|53.81|54.38|53.77|52.12|52.38|52.91|52.16|53.64|53.97|54.0306|54.17|54.04|53.38|53.19|53.12|54.5|54.19|53.82|51.98|52.31|50.81|50.745|51.635|53.12|53.64||52.91|52.07|51.89|51.78|50.94|50.81|51.42|52.57|51.58|52.32|52.02|52.6|52.34|49.01|49.79|49.13|53.62|55.3|55.82|56|54.08|53.26|50.82|50.05|49.43|48.24|49.26|50.06||47.7|48.31|48.46|46.78|47.08|44.4|41.83|43.38|45.65|45.01|45.04|44.36|43.85|44.4|43.63|44.81|46.54|47.56|45|42.06|41.02|40.01|39.31|38.28|38.36|37.33|34.83|35.5|38.15|37.96||39.87|37.17|37.16|33.48|31.52|31.89|32.25
00237|8054|/equities/comp-science|SnP500/R1000VALUE|28.01|27.91|28.03|28.95|28.725|28.69|28.12|27.91|27.47|25.49|25.3049|25.74|25.66|25.67|24.2|24.83|25.5811|25.06|25.5|25.73|25.49|25.34|25.41||25.51|25.39|25.59|25.21|24.86|25.58|25.3998|25.26|25.1|24.17|28.16|28.16|28.2|28.9|28.59|28.73|28.71|28.25|28.03||27.985|28.29|28.09|27.895|28.22|28.92|27.745|25.87|26|25.56||24.34|23.62|23.34|23.08||22.74|22.76|22.65|22.36|22.91|23.14|22.88|22.91|23.205|23.81|24.33|24.3|24.01|23.9|23.8|22.465|21.63|21.93|21.82|23.16||22.9901|22.62|21.73|21.4|21.47|21.96|21.14|20.78|20.35|20.0617|20.51|19.55|18.9|18.03|19.41|18.96|19.21|18.38|17.59|17.36|16.878|17.81|18.38|19.51|19.5|19.645|19.89|19.79|20.13|19.44|19.96|20|19.81|19.95|18.61|17.99|17.81|18.41|17.85|18.04|17.74|16.91|16.6|15.82|15.64|16.27|16.575|17.23|18.06|18.645|19.35|19.53|19.7|19.25|19.42|19.3|19.92||20.21|21.16|19.95|19.58|19.94|19.79|19.31|19.02|18.78|18.285|18.5501|19.12|19.3|19.28|20.12|19.39|19.27|19.56|20.01|19.86|18.835|18.03|18.31|18.0426|17.57|17.35|16.8|16.92|16.92|16.71|17.062|17.16|16.79|17.035|16.43|16.54|15.97|15.725|15.07|15.44|14.9211|14.73|15|14.95|15.0811||16.095|15.62|15.87|15.22|15.11|14.82|14.94|15.6|14.86|15.41|15.2201|15.66|15.8701|14.94|15.29|14.76|16.93|17.91|18.65|17.9|17.13|16.82|14.97|14.02|14|16.33|16.31|16.2||15.06|15.805|16.48|15.78|16.51|14.52|13.65|14.39|15.81|16.35|17.19|16.6909|16.0864|16.48|15.88|16.31|17.588|18.36|17.47|15.8|15.43|14.94|14.421|14.01|14.52|14.07|13.21|13.61|15.18|15.22||15.8|14.15|13.73|12.64|11.35|11.6|11.5
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|112.41|110.13|109.8|111.36|116.6302|117|114.6|114.26|115.12|110.34|108.56|112.89|111.61|110.61|107.16|110.05|111.785|110.66|111.11|109.04|107.99|108.01|109.5||106.94|104.89|104.22|105.75|104.98|102.46|101.87|101.562|99.735|97.81|96.2701|99.715|99.53|103.16|103.29|103.69|105.12|104.18|103.75||103.71|105.09|106.36|106.85|104.2|104.265|107.18|102.91|98.78|98.115||99.38|99.22|97.88|99.52||100.2|100.81|100.86|100.5515|101.68|101.37|100.58|100.265|99.75|101.39|102.56|103.135|100.71|101|98.93|96.8492|97.83|97.88|97.205|98.74||99.41|99.8|96.72|95.44|94.33|96.12|95.41|94.88|91.1|90.0861|90.805|90.3121|89.27|84.74|83.82|81.29|83.13|81.37|79.31|79.38|78.88|82.16|83.65|86.14|83.24|85.14|86.35|85.62|85.98|83.9626|84.67|83.35|85.18|85.455|83.705|81.85|79.93|78.82|74.84|76.01|77.45|76.9168|78.11|76.01|75.72|76.86|77.875|79.8|83.03|80.99|80.23|79.5959|79.33|78.24|78.185|78.07|76.44||77.54|76.48|76.11|72.02|72.985|72.6|72.55|73.11|73.01|71.35|70.5|71.06|71.52|71.86|71.68|72.52|72.87|73.49|74.94|72.77|71|71.55|71.25|69.64|74.19|73.5|74.33|76.23|76.08|75.91|76.08|75.5|75.69|75.05|74.37|75.04|74.41|73.88|71.01|70.38|68.235|67.685|68.71|70.8|70.07||69.19|68.06|67.83|67.853|66.34|65.86|66.14|69.32|68.4|68.8701|69.57|70.28|69.95|66.34|67.75|66.5|75.26|74.64|76.365|74.6234|71.13|71.27|68.71|67.66|67.15|68.27|68.43|67.6||64.56|64.68|64.37|61.88|62.33|59.26|57.3|59.25|61.2819|60.5|61.33|60.12|59.275|59.98|58.17|59.81|60.44|61.78|59.15|57.41|55.72|54.61|52.83|51.55|52.95|53.85|50.37|51.68|55.47|56.87||57.48|52.77|52.2|47.29|44.98|44.81|43.77
00239|8291|/equities/eaton|SnP500/R1000VALUE|136.68|136.06|135.815|136.56|139.46|138.96|136.22|136.2|137.6|132.21|131.46|135.021|133.34|131.3|128.5816|129.69|131.03|127.4|126.7|126.0349|124.105|123.3|124.95||122.32|121.46|120.87|118.6|119.42|120.06|119.01|119|118.655|118.33|116.74|115.52|114.01|120.5|121.29|122.93|124.9|124.365|124.01||121|124.19|125.3|126.16|125.1323|125.14|126.43|122.16|118.18|117.87||118.73|117.55|116.04|117.66||116.01|116.98|115.725|113.95|114.3|114.13|115.07|113.79|113.83|114.1|114.77|116.8|116.27|116.97|116.94|116.4|117.99|120.61|120.01|121.2569||120.7082|120.685|118.06|117.01|114.91|115.66|114.45|114.67|113.49|112.37|113.2|113.23|113.42|109.25|107.366|104.34|106.92|105.25|102.28|101.52|101.84|105.18|105.7701|109.7|108.74|108.24|108.12|107.33|108.81|106.64|107.655|106.87|108|107.3|106.23|105.455|104.33|103.6|98.985|99.66|100.95|100.87|101.2|98.4|98.05|98.68|97.02|96.24|103.08|102.09|103|102.79|102.63|101.08|100.64|101.2|99.87||101.81|101.5|103.085|101.32|101.76|101.51|101.4671|101.315|101.82|100.76|99.324|99.055|99.53|100.045|100.31|100.35|100.6065|102.11|100.28|97.58|95.9601|95.54|95.3|93.26|93.26|91.72|93.39|93.84|93.3|92.585|93.05|93.38|93.12|93|92.43|93.6305|92.55|91.26|86.75|86.63|84.87|85.05|86.54|87.12|88.195||88.09|86.535|86.12|85.75|84.67|82.44|83.88|87.09|86.43|86.8|87.155|87.66|87.25|82.98|83.95|84.97|91.98|93.25|94.66|95.16|87.94|86.65|84.24|84.18|83.06|84.635|83.91|80.17||77.06|77.47|76.56|76.26|76.64|73.12|70.54|73.06|77.27|80.185|81.09|79.87|79.92|80.5|78.095|79.87|82.67|84.3|82.63|79.29|77.7|78.03|77.495|75.8|76.71|78.12|74.35|75.39|78.68|76.7385||80.5|76.13|75.935|75.13|70.34|71.58|71.13
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|206.07|208.305|211.96|213.12|213.625|214.09|212.8|212.415|208.83|201.147|201.36|208.18|210.23|210.57|209.14|210.93|212.28|205.5|206|208.01|206.21|205.7|210.5||215.33|214.47|215.27|215.12|213.15|210.88|205.79|207.08|208.16|204.69|203.67|207.1|201.55|209.07|208|210.75|213.93|216.34|211.02||209.79|212.13|216.14|220|218.86|218.6129|224.27|217.92|212.4303|213.105||214.725|214.77|213.365|214.27||212.06|213.28|214.38|210.79|216.87|219.79|219.93|218.08|216.62|220.28|222.66|222.96|221.95|221.76|221.2|219.01|218.95|221.585|219.46|218.83||216.91|216.39|212.005|209.75|207.6|209.44|209.9|209.56|204.96|201.11|207.72|210.83|208.85|196.71|194.44|190.13|189.66|186.59|181.25|184.02|185|189.04|197.82|204.04|202.3657|202.29|201.9|200.785|202.16|197.94|201.12|200.85|201.97|202.91|201.32|199.57|196.19|199.09|194.5|196.12|198.08|196.82|197.69|193|192.42|194.7|198.445|195.885|203.81|204.92|207.65|205.98|204.4|202.135|201.46|199.955|195.17||202.87|202.18|201.25|195.79|196.96|196.6|197.59|195.43|195.74|196.11|193.03|192.16|193.85|193.58|193.73|193.86|195.95|197.29|195.61|194.21|192.27|191.01|190.26|183.04|184.3|183.275|189.35|193.15|193.31|208.565|207.85|208.79|207.16|207.19|208.41|208.37|206.7891|205.31|199|199.94|196.27|194.54|194|200|197.86||200.15|197.71|194.7|192.59|190.98|192.3|196.53|199.72|196.52|199.41|203.11|203.64|203.18|196.69|199.19|201.87|223.69|225.89|225.55|224.95|217.11|215.07|209.31|207.82|208.2|205.13|202.35|202.2||199.02|199.7|201.77|201.09|199.53|189.35|186.23|190.14|194.18|193.49|194.86|193.48|192.22|192.93|185.85|187.84|192.04|196.66|191.26|180.52|174.94|175.01|171.95|168.56|172.75|175|170.35|173.65|177.36|171.78||172.01|158.42|158.13|153.96|146.57|145.77|145.31
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|58.55|59.46|59.07|58.47|57.695|57.37|57.11|56.84|57.36|57.04|55.71|54.38|54.26|54.53|53.92|55.39|55.29|55.38|54.61|55.2|55.63|56.1|56.96||57.3449|58.26|57.92|56.73|57.38|58.47|58.565|58.81|57.83|57.55|57.68|57.25|56.93|58.81|58.97|58.53|59.28|59.75|60.78||60.2|61.57|62.25|61.58|61.16|61.71|61.51|61.1|59.91|60.05||61.46|61.46|61.96|62.16||61.015|61.29|60.97|60.45|62.01|62.725|62.56|62.37|62.18|62.62|62.22|62.08|61.34|61.13|61.15|61.4|61.07|61.84|60.89|62.51||63.14|64.61|63.15|63|63.0901|64.46|64.6385|64.02|62.905|61.77|62.74|60.86|58.92|58.01|57.99|57.39|58.09|56|54.83|55.06|56.54|57.32|56.18|60.0301|58.59|58.94|58.51|57.45|56.62|55.53|55.65|55.53|55.655|55.78|54.95|54.07|52.305|51.59|50|50.26|50.515|50.93|51.4699|50.2|48.94|48.47|49.44|49.15|51.19|51.59|51.37|51.22|50.51|49.9|50.5|51.04|51.13||51.44|52.38|51.72|51.525|51.82|51.59|51.16|50.68|51.6|50.93|50.39|50.97|51.22|51.1|51.45|52.28|52.62|53.2|53.4|54.2|53.67|53.15|53.36|53.62|53.5|54.47|53.02|53.16|53.2|52.9|55.57|56.05|55.44|54.925|54.765|55.93|55.14|55.06|55.98|55.11|53.76|52.56|53.86|54.3|55.48||55.2831|53.9|54.07|54.26|54.28|52.91|54.17|55.01|55.41|55.66|57.77|59.55|59.87|55.65|56.75|56.13|60.24|61.26|61.18|59.26|58.72|60.29|59.27|58.28|57.16|57.33|56.33|55.72||55.83|55.42|55.9|56.66|57.03|55.63|55.35|56.625|56.18|55.56|55.35|53.44|53.79|56.37|55.15|54.57|57.67|60.27|61.4|59.94|57.37|58.06|58.26|57.37|60|59.83|58|57.52|58.4|58.01||58.16|53.77|53.3|51.49|48.33|50.01|49.8
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|78.58|79.72|80.62|80.79|81.96|82.59|82.25|80.9|80.29|78.86|81.23|84.24|85.48|83.99|82.71|82.92|84.44|82.44|82.76|83.99|83.26|84.78|86.13||86.68|86.22|85.62|85.37|84.61|85.02|84.0234|82.45|82.01|81.85|81.62|82.01|84.23|84.03|84.6|85.21|86.55|87.37|87.8||86.84|87.3|87.35|87.6|89.14|89.62|86.785|86.6|88.01|87.876||89.37|89.29|89.93|88.89||88.15|88.27|85.2801|83.215|85.7717|84.66|83.72|83.69|83.51|83.65|84.82|83.9|84.32|85.14|83.71|83.38|83.17|83.565|83.12|83.83||83.83|85.01|83.86|84.36|84.07|84.6|83.89|81.13|79.89|78.34|79.21|81|81.595|77.16|76.14|75.13|73.1|72.14|70.92|72.1|73.18|76.39|77.32|79.07|78.02|82.58|83.69|83.23|85.2|83.49|83.77|83.2|83.18|81.81|80.93|79.4526|78.474|79.04|77.67|78.44|78.32|77.9702|77.49|74.065|74.25|75.67|77.65|79.7|82.31|82.44|83.535|82.94|81.93|80.98|82.43|83.07|82.025||82.645|84.945|85.96|84.51|83.96|83.16|81.19|80.18|79.21|78.15|78.09|78.03|78.31|77.9238|78.07|77.67|77.98|76.955|75.55|75.49|76.16|76.5|76.73|76.05|77.72|77.79|77.42|77.55|77.41|77.4|76.1|77.16|75.625|75|74.01|71.25|71.16|71.43|67.51|66.95|66.87|67.27|67.815|68.45|69.21||68.8|68.325|67.28|66.73|66.88|66.45|67.36|70.2|68.74|69.67|69.1|69.47|69.1|66.23|66.84|67.9|72.86|74.62|74|70.37|70.73|73.92|73.65|73.54|72.63|72.65|70.31|72.17||71.68|72.4|71.82|71.67|72.12|69.94|69.67|70.57|72.41|72.27|72.41|72|71|69.43|68.17|69.25|72.27|71.18|70.96|72.75|73.49|72.36|70.81|71.72|74.43|73.78|71.58|70.38|69.62|67.34||69.08|64.78|64.77|63.18|60.76|57|56.44
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|183.8|186.56|187.23|188.2|202.28|204.27|204.39|206.06|206.32|200.88|198.61|199.705|204.1|204.78|202.06|201.75|201.63|198.68|197.96|200.3301|200.95|204.265|203.61||201.15|201.62|201.64|200.32|201.91|200.85|195.64|196.89|197.35|203.1|204.46|207.57|205.1|210.6|208.0879|200.56|198.01|198.68|194.07||186.8|184.58|179.34|177.438|182.02|164.64|161.78|162.97|163.2|163.105||166.29|166.68|165.91|165.21||165.85|165.47|165.87|165.8|169|171.1|166.75|158.05|157.83|159.06|158.18|153.68|146.91|146.48|144|143.13|144.38|145.26|144.9|145.36||142.61|143.11|141.16|142.84|138.92|140.13|138.61|140|141.3201|139.86|143.37|143.79|140.6|139.1|144.7|134.905|130.7|129.99|129.21|130.38|130.31|131.87|140.05|141.72|140.8|141.21|142.11|142.21|146|145.38|147.71|148.55|154.42|154.07|150.5|146.85|143.93|144.18|143.27|144.06|145.06|145.93|147.9|147.85|147.37|148.7|149.15|149.06|152.04|149.455|150.79|149.415|147.47|146.88|145.715|150.31|148.5||147.95|147.46|146.51|146.645|147.03|146.98|148.94|147.41|149.31|148.25|147.95|150.85|152.01|151.15|150.36|149.15|149.79|150.6|150.2|151.53|151.58|151|153.3|153.09|151.22|148.74|150.45|161.1|161.345|158.59|158.45|160.79|162.33|164.76|165.73|165.11|162.6|163.895|161.53|161.04|162.74|163.71|166.84|165.27|164.01||162.37|162.52|162.3|161.03|160.18|156.71|156.33|158.95|158.92|158.26|158.2|159.4|155|139.68|141.47|143.05|149.84|149.11|146.52|148.34|149.711|150.85|151.04|150.891|149.94|146.51|143.62|147.16||150.17|149.72|151.61|155.28|157.11|156.03|153.81|156.04|157.59|153.08|152.55|152.72|156.35|152.75|151.26|151.57|153.28|154.67|156.59|160.72|160.61|154|153.57|151.41|155.61|153.03|152|148.51|144.05|142.88||143.55|140.5|140.05|140.3|138.46|133.03|132.98
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|89.22|89|88.5442|89.64|91.13|91.02|90.08|89.98|91.08|88.06|86.76|87.39|87.45|86.92|85.87|86.89|86.94|85.5|84.33|84.63|83.65|84.205|84.92||84.56|83.64|84.96|85.45|85.78|84.59|83.73|82.06|83|79.28|78.95|79.82|78.33|81.6749|81.5308|82.29|83.74|83.22|83.42||81.78|82.62|82.425|82.52|80.51|80.6|81.4|80.21|78.005|77.76||79.11|79.44|78.44|79.85||79.54|79.325|79.05|78.41|80.06|80.44|80.59|80.86|80.32|80.5|80.64|80.73|78.11|78.25|75.58|75.36|74.5|75.65|75.97|77.84||78.21|78.51|76.52|75.47|75.89|76.41|75.82|76.51|74.61|73.4699|74.78|75.9701|75|69.56|69.17|66.5|68.065|65.74|63.65|64.15|64.49|66.84|67.05|69.69|69.21|69.09|69.735|69.74|69.87|68.314|69.08|68.45|69.21|69.905|68.7|67.87|67.17|66.3064|63.26|64.16|65.03|64.71|65.19|63.61|63.16|63.74|64.49|64.145|67.75|67.23|67.5201|68.34|67.73|67.49|67.2|68.3|67.6||68.65|68.18|69.71|69.04|69.26|69.27|69.13|69.04|69.115|67.94|67.41|67.41|67.9|68.29|69.04|69.4|69.98|70.31|69.91|66.39|64.66|64.56|62.79|61.4088|62.22|60.78|61.65|62.42|62.19|62.75|63.235|63.63|63.18|63|62.04|63.21|62.79|62.57|59.83|59.88|59.07|59.345|60.52|60.63|61.825||61.59|60.92|60.92|60.37|59.27|58.669|59.495|61.58|60.26|60.47|61.06|62.49|62.52|59.21|59.76|60.4|65.505|66.8|67.78|65.44|61.91|62|60.45|60.12|59.53|60.51|60.4|57.79||55.36|55.93|56.45|55.38|54.97|52.8245|50.03|51.37|53.42|55.27|55.7|55.055|53.77|54.6|52.25|53.38|56.72|58.38|56.18|53.99|52.62|52.6|51.69|49.12|48.64|48.98|46.34|46.58|49.89|50.02||50.55|50.64|50.18|47.83|45.37|45.45|43.55
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|97.6|98|97.12|96|93.425|93.34|90.59|89.06|88.185|87.21|85.78|86.38|87.11|87.67|86.8|87.13|89.61|89.28|88.71|92.9|92.97|92.53|93.69||94.08|94.2813|94.85|93.78|94.31|96.47|94.59|94.79|94.76|94.55|94.39|93.61|92.59|94.26|93.19|92.13|93.63|94.28|94.65||93.06|92.83|92.03|91.78|93.74|94.12|94.78|96.94|96.51|97.53||97.67|96.38|96.2|95.15||94.7|95.44|95.48|96.58|99.37|100.3|100.43|100.45|101.27|102.1|102.97|103.75|105.27|105.39|105.64|106.18|106.3|108.72|108.23|110.49||109.69|109.74|108.4825|108.37|108.36|110.1|111.69|110.27|108.15|106.86|108.37|108.15|108.94|104.52|106.4775|105.51|106.06|101.31|99.055|100.76|102.59|107|107.35|107.805|106.05|105.71|105.17|105.12|104.8|104.27|104.825|105.09|105.41|105.14|104.93|104.245|104.65|102.335|100.17|98.67|96.51|95.145|96.54|95.03|93.64|95.08|94.56|93.29|95.34|95.08|96.12|96.03|95.902|94.67|95.76|98.27|96.05||96.79|96.975|97.31|97.01|98.41|96.805|95.56|96.18|97.42|97.17|96.77|96.92|98.92|98.93|100.29|100.21|100.5|100.91|101.72|104.505|102.03|100|100.33|102.19|102.25|103.71|102.6|102.44|101.25|100.745|101.95|102.655|98.43|98.71|98.12|98.58|96.1|96.01|96.33|95.84|96.1|93.8|95.27|94.945|95.1||96.51|93.74|93.08|91.04|91.08|91.1|91.92|94.96|93.485|94.21|95.59|95.83|97.08|93.269|94.73|95.99|101.78|102.52|103.12|103.09|100.05|103.63|101.48|101.25|100.97|100.41|98.27|99.53||97.06|97.2|96.86|96.56|97.51|92.5|90.99|93.3|94.67|93.72|92.92|92.62|92.24|95|92.26|92.1|93.97|98.21|99.07|99.43|95.68|96.83|95.33|93.29|95.83|98.16|95.44|96.86|98.81|97.14||101.63|93.82|92.64|86.17|82.94|82.81|84.15
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|64.0457|65.1456|65.5651|67.2805|69.2009|69.6018|67.7093|65.8168|67.8398|66.4415|62.6752|60.4098|59.6174|59.7852|59.1233|65.1083|62.843|59.3097|58.5266|56.6715|56.3638|57.6503|57.9301||55.0307|54.2197|54.49|53.9611|53.4366|52.6069|51.022|48.0109|47.4888|46.6871|47.3117|49.9406|48.3745|49.8474|49.2375|49.3533|51.2411|55.3384|55.8185||54.5832|56.0422|55.7485|56.224|52.9518|54.0613|51.5068|50.0898|46.9574|45.3073||46.1743|45.065|44.9344|45.4845||45.7175|45.9413|45.2281|45.298|47.5727|48.0109|48.8685|48.1507|48.3651|49.2694|49.372|48.4941|47.5634|47.638|45.9226|44.487|43.1725|43.303|43.5547|47.6659||49.4092|48.3185|42.9301|41.5504|41.1215|41.8114|40.9724|40.6888|38.185|37.4019|38.47|36.8891|36.451|31.7338|32.9177|31.9016|32.1906|31.1371|30.7829|29.1048|29.804|31.9389|32.3071|34.2089|32.5821|32.666|32.8618|33.7102|34.167|33.7102|35.0526|35.8776|34.1763|34.6564|34.1862|33.2906|33.3093|32.694|31.3516|32.2745|33.3745|32.5355|34.7356|33.6169|32.9364|33.878|35.4032|35.6959|37.579|36.8798|36.0315|35.8264|35.9289|35.3323|35.4162|38.1756|37.318||39.6672|39.8817|40.5808|41.3826|41.9606|41.7275|40.2732|40.0961|41.0656|40.4224|40.0681|41.1029|42.3617|43.0513|43.4983|44.2943|44.7157|45.886|46.4617|45.9049|42.5356|47.4338|46.7354|43.4983|43.3284|43.2717|43.4983|44.3052|44.5364|45.4613|45.886|45.8907|46.2541|45.9615|44.291|44.225|43.5454|43.6964|41.9693|42.0354|41.5635|41.79|44.5175|45.3197|47.0657||47.6131|46.9808|46.037|45.7067|45.6878|45.3104|46.1597|49.0759|48.4445|49.3307|48.5757|49.4912|48.9815|46.4994|47.8113|48.1982|52.4735|55.352|55.7767|54.9462|51.105|50.8974|49.4062|47.1884|47.1223|48.4247|47.4998|48.4153||48.085|48.7078|48.6135|47.7358|47.1978|46.94|45.91|47.55|48.71|49.5|48.46|47.39|45.6|45.7|43.26|43.84|45.86|45.47|44.5|42.05|42.81|44.08|41.59|39.27|38.84|37.49|36.4|38.78|41.77|42.74||42.55|42.17|40.61|37.66|38.43|36.29|33.55
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|17.46|18.35|18.33|18.48|18.575|18.36|17.76|16.89|17.27|16.99|17.81|18.21|18.34|17.585|17.1|17.77|17.62|16.34|17.685|18.03|18.0154|17.18|17.68||16.715|16.5052|15.97|16.34|16.63|16.53|16.9|16.56|16.5018|16.88|16.23|15.82|15.4|15.95|16.26|15.35|15.48|15.88|16.45||17.81|17.36|16.22|15.52|14.12|14.35|14.695|13.89|13.645|12.93||12.53|12.35|12.27|12.57||13.85|13.18|13.21|12.92|13.255|13.27|13.535|13.85|13.845|13.41|13.86|13.33|13.23|13.5|13.64|13.45|14.18|14.33|14.845|15.09||15.1238|15.14|14.74|14.4|13.71|14.3|14.22|13.965|14.53|14.275|14.17|13.24|13.02|13.77|14.09|13.79|14.65|14.62|14.75|15.175|15.36|15.18|15.455|15.42|14.7475|14.63|14.68|14.34|14.68|14.7|14.83|15.17|14.59|14.385|13.885|13.505|13.4|12.99|12.27|12.46|12.575|12.75|13.235|13.74|14.24|14.38|14.71|14.68|14.52|13.65|14.17|14.1815|13.68|13.645|13.93|14.37|14.33||14.8|15.02|15.02|15.31|15.07|15.925|15.57|15.5375|16.125|15.77|15.7|15.83|16.4308|16.465|16.243|16.1663|15.77|16.025|16.21|17.0301|16.27|16.245|15.9095|15.31|14.95|13.75|14.0107|13.485|13.53|13.11|14|13.13|12.51|12.39|12.27|12.44|12.595|12.355|12.19|12.48|12.675|13.16|13.165|13.36|13.12||11.9005|11.295|11.07|10.55|10.515|11.07|11.96|12.09|12.065|12.91|13.62|13.805|13.93|13.64|14.3|14.42|15.15|16.01|14.9101|14.04|13.67|13.2|12.805|12.55|12.975|13.235|13.64|13.1||12.86|12.91|12.92|12.73|12.57|12.3201|11.94|11.89|12.635|13.15|13.46|13.33|13.57|14.1|13.87|13.9|13.71|13.5|13.17|12.82|12.39|12.35|14.13|15.48|13.02|12.52|12.63|12.04|12.15|11.22||10.55|10.19|9.55|8.46|7.67|6.44|6.84
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|169.43|169.93|171.17|170.24|169.79|169.59|172.54|173.01|170|162.81|162.87|165.1|165.275|163.25|161.87|162.43|169.34|168.1|169.33|175.49|175.9|171.395|172.77||176.07|173.61|182.36|179.59|177.845|177.9|179.44|177.07|180.41|177.82|176.74|178.885|176.36|178.25|175.925|177.315|177.14|176.02|175.3||175.78|176.55|181.96|182.2|183.31|180.5083|180.43|181.89|186.94|185.175||189.98|190.13|189.55|193.23||193.04|192.75|192.82|189.305|192.7|192.99|192.59|190.6|187.47|184.86|178.37|179.33|175.87|166.64|165.69|164.48|163.335|166.86|165.06|164.235||165.68|165.68|169.68|171.27|170.02|171.69|168.3|165.965|161.77|158.24|155.17|149.51|151.755|150.03|151.55|150.44|143.21|137.44|135.98|139.11|140.1|147.74|149.11|149.78|153.59|159.89|158.73|157.88|161.47|160.39|163.905|163.11|164.12|161.69|161.79|158.25|156.7|158.24|155.79|157.02|156.11|157.61|157.48|150.91|150.53|151|155.32|152.21|154.4|155.544|158.7501|159.52|163.24|160.28|161.35|164.88|160.32||165.6|167.34|169.02|166.49|165.64|165.015|161.6625|159.37|159.12|157.22|158.29|159.801|161.26|164.015|164.32|163.925|165.49|165.13|161.91|163.97|162.61|162.1|161.77|160.22|161.65|160.46|162.12|162.04|162.24|163.75|165.61|174.37|166.47|165.795|166.09|165.18|162.78|163.38|161.445|163.02|160.56|160.34|168.47|168.04|171.245||171.83|172.26|166.72|165.7|165.87|163.39|166.02|170.76|167.29|167.32|168.71|168.85|167.62|163.81|164.39|166.58|174.39|172.62|174.78|174.51|172.82|166.71|154.08|153.26|151.27|151.36|149.62|149.04||146.08|146.08|148|145.72|145.13|142.32|140.79|141.15|145.29|147.33|148.52|147.44|145.69|142.41|135.64|135.85|138.62|140.64|138.7|132.4|129.39|131.08|128.23|122.19|123.41|124.19|120.55|124.03|121.13|118.58||123.2|115.68|116.02|110.25|105.66|107.04|112.55
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|639.165|653.34|669.07|662.25|642.82|640.98|626.02|606.9|594.03|586.73|602.24|609.26|629.42|641.995|640|624.03|637.53|654.21|662.15|674.255|682.62|684.65|684.47||700.0221|711.1|748.23|742.59|739.155|740.95|742.01|745.885|758.28|731.5|726.355|724.1101|730.0001|719.55|719.35|720.18|716.76|715|711.6436||690.725|684.95|678.77|660.72|680.8|683.76|670.32|663.85|690.23|691.63||697.28|698.26|705.5|703.32||702.605|703.08|698.0757|697.08|704.13|695.82|686.93|687.45|687.0024|671.9|676.03|675.84|692.125|694.38|690.49|689.775|688.14|700.03|695.44|691.625||686.765|690.06|709.38|725.55|727.75|733.37|743.82|736.2|755.31|754.33|731|716.03|740.54|781.25|779.75|758.72|738.37|729.8434|719.86|737.795|755.01|767.11|762.5|769.51|776.34|797.52|800|808.35|812.08|811.47|812.61|822.03|823.94|825.5511|797.5|789.61|775|762.81|760.34|756.02|752.675|760.4204|760.485|731.94|730.69|729.3902|742.58|730.01|746.67|744.725|766.53|759.07|747|737.97|742|746.535|738.08||737.865|754.71|776.64|773.54|787.525|778.13|783|770.385|771.48|763.13|774.625|776.62|774.23|770.46|758.36|758.11|767.94|756.62|754.92|780.03|788.44|786.47|786.24|775.03|775.185|770.88|770|756.16|748.495|735.025|729.57|728.27|725|724.46|721.5779|709.07|707.13|710.95|697.28|698.02|713.59|715.11|714.61|715.99|713.46||716.96|701.2|690.49|685.2|683.38|683.64|681.16|688.6|693|688.56|689.72|694.15|688.81|669.66|663.44|659.96|680.51|676.5|665.55|647.76|660.8|682.59|687.97|696.83|685.37|676.7419|646.56|656.59||641.925|639.43|647.105|649.195|659.89|649.44|645.9|663.25|660|670.4498|671.35|656|680.25|672.51|660.92|665.24|663.77|672.095|682.29|685.24|672.91|681.01|673.195|654.95|665.8|669.3|659.03|665.5012|671.81|644.76||666.21|621.55|621.72|630|604.41|590.7|580.69
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|73.12|73.09|73.33|72.95|72.03|70.89|69.28|70.5307|68.625|67.01|66.95|67.02|65.93|66.335|65.37|66.324|68.24|66.88|66.36|66.34|66.15|66.26|66.54||66.665|65.11|65.63|65.72|64.33|63.82|62.23|61.09|61.59|60.37|61.09|60.63|60.54|61.67|60.59|61.18|60.61|59.8779|60.2638||60.08|59.57|58.37|57.43|57.075|57.59|57.52|57.3|56.79|57.22||57.82|58.35|58.29|58.12||57.05|57.02|57.27|56.08|57.15|58.64|58.25|57.39|57.9|58.51|59.76|60.705|61.91|62.44|62.31|60.19|58.69|58.44|57.57|58.8||60.09|60.665|60.04|59.77|58.56|59.94|60.92|60.72|58.38|57.75|59|59.63|57.58|51.135|50.705|50.4541|50|46.52|46.14|45.425|45.54|49.69|49.81|50.42|50.11|50.28|50.68|50.66|51.62|52.12|52.47|53.34|54.72|55.24|55|54.33|54.8701|54.58|52.03|51.28|50.69|50.63|51.87|50.11|50.01|51.16|52|51.885|54.27|55.39|56.42|55.94|55|54.25|55.165|56.5|56.815||57.25|57.04|56.36|55.76|56.01|56.09|55.04|54.625|55.68|53.96|53.78|53.92|53.94|54.45|54.04|53.03|53.33|54.065|54.48|54.8457|53.32|53.15|53.18|51.69|52.15|52.58|52.69|52.67|53.08|52.72|53.83|54.07|53.79|54.455|55.035|56.69|56.9|57.316|56.6|56.47|56.485|56.32|57.14|57.52|59.36||60.2|58.545|57.35|56.31|56.78|56.87|56.65|58.36|58.89|59.56|61.28|62.46|64.07|61.081|60.865|61.11|63.64|65|66.39|64.33|60.051|60.96|60.31|59.802|59.6185|59.57|59.39|58.9301||56.79|57.89|57.67|57.7|59.22|55.49|55.8|58.46|59.61|62.27|63.2|61.1621|60.815|62.04|60.15|62.06|63.56|64.55|64.36|64.15|61.15|63.28|64.6|63.52|65.54|66.33|64.57|65.06|67.86|66.14||66.27|60.66|60.59|56.48|52.79|53.24|54.88
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|282.72|283.18|284.46|284.84|274.56|271.38|267.67|267.53|264.08|258.02|259.895|261.59|257.845|258.45|254.63|259.91|267.86|264.41|262.58|263.78|264.285|263.69|266.03||267|263.79|257.78|256.39|256.5|252|246.29|240.19|241.11|236.19|237.705|238.5469|235.75|241.93|241.19|242.4|239.855|235.6879|235.72||235.19|235.58|232.1|228.91|229.56|230.87|230.42|227.88|226.79|228.1||232.92|235.49|234.76|233.775||231.04|231.24|232.98|230|232.95|237.86|240.09|237.82|240|241.38|244.835|246.72|251.28|250.5|250.88|248.07|245.6|246.2|243.06|248.19||252.98|254.97|251.905|251.94|248.3|253.22|258.21|256.52|247.53|243.47|246.08|254.32|246.94|223.87|223.04|219.43|219.0137|204.18|196.91|188.85|186.3|195.28|197.09|203.04|200.47|198.37|199.65|198.66|200.24|204.57|205.35|208.742|213.6|213.045|211.17|207.23|209.44|208.82|200.67|201|198.41|198.985|205.29|198.08|198.32|201.66|204.53|203.8|210.915|215.27|216.69|215.47|215.47|210.84|215.44|216.61|217.82||219.63|220.1|214.32|212.49|214.93|215.04|213.785|210.9601|213.61|209.17|208.55|209.9|210.42|216.285|217.48|214.91|215.56|217.36|218.8|221.47|218.2|215.65|212.24|208.06|212.945|216|214.83|214.16|211.82|209.34|214|212.84|212.94|214.96|215.05|222|224.03|226|223.6|222.52|224.15|220.62|226.06|227.9|234.75||234.6|229.5|226.42|221.985|224|224.71|224.2|230.7|229.125|233.4|238.12|242.78|248.95|240.04|239.12|243.74|258.46|266.25|266.44|259.03|243.49|249.43|246.27|241.41|242|243.43|244.72|243.32||232.83|233.05|230.9|230.83|235.6|218.53|219.16|225.01|227.9|239.415|245.44|237.77|241.28|243.03|231.02|234.015|239.4|247.02|244.05|242.44|235.52|238.125|240.87|234.17|241.69|250.76|240.06|239.12|243.94|236.05||237.96|212.94|213.3|201.2|188.53|189.34|190.9006
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|284.52|288.02|288.47|286.98|288.86|287.34|281.3|279.36|278.28|285.44|283.72|288.84|289.36|289.4|284.14|288.03|288.57|283.135|283.62|284.685|286.755|289.02|290.9||284.645|282.57|281|274.41|277.9|267.55|244.7|246.27|242.83|237.73|235.805|236.27|231.97|244.8|247.405|249.72|253.69|246|245.88||248.1275|249.76|252.56|255.245|256.03|257.45|256.89|256.3|254.96|253.51||262.01|261.85|262.67|262.4401||259.93|256.94|254.55|250.79|259.3|258.62|250.46|247.5|246.87|243.9904|245.34|245.325|244.22|242.01|241.56|244.12|244.21|245.545|240.25|242.02||246.37|240.65|237.615|240.05|238.93|250.23|254.14|252.87|249.6113|246.94|247.45|246.2|246|235.33|229.74|225.465|221.46|220.42|216.25|219.12|220.4|230.355|227.29|232.46|230.86|225.67|222.71|221.37|222.585|220.35|221.47|222.01|224.6|222.51|221.3|219.065|216.84|220.14|215.79|217.33|215.38|212.73|214.97|208.86|205.38|207.34|207.73|204.23|211.39|214.4|217.18|217.59|216.075|213.28|213.95|216.73|212.6||212.15|216.31|221.4|217.96|219.29|216.2|215.85|214.78|210.8257|210.92|200.56|194.14|210.84|212.61|212.42|211.38|212.26|206.69|205.64|199.1|198.23|197.4|199.025|196.42|197.45|192.35|187.75|190.32|190.44|191.05|190.29|193.45|193.26|194.16|195.2|197.385|197.39|197.98|188.67|189.2|186.5|187.52|185.48|188.99|189.96||190.74|188.51|185.095|183.91|183.34|183.22|187.22|192.26|189.43|190.12|193.72|194.595|193.5|185.59|187.91|188.88|199.47|200.01|201.92|201.51|200.14|201.73|199.67|198.43|191.98|192.19|188.42|182.48||176.89|177.35|176.19|174.48|171.99|163.03|158.25|162.01|168.44|169.81|172.52|169.84|169.11|169.71|170.34|170.58|174.6|171.11|167.81|163.4825|162.41|162.53|163.53|160.86|166.62|166.32|156.31|156.74|162.63|159.72||163.79|162.13|162.34|157.03|147.16|147.34|151.06
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|250.61|248.68|249.89|250.37|250.7|246.45|246.22|245.7|247.49|240.4|238.36|240.08|240.78|240.5|236.58|237.99|240.83|238.91|237.27|237.59|240.07|239.54|238.92||240.65|235.13|231.2|228.2|219.25|218.92|212.62|211.57|211.67|209.7|209.63|216.47|218.51|225.79|226.13|225.4|231.75|231.25|229.73||230.59|234.13|236.92|238.14|235.92|236.01|238.25|229.46|225.58|226.77||228.67|228.56|227.9|229.8||226.24|228.98|227.5|224.52|230.64|232.84|232.25|228.78|229.15|231.6|233.32|231.85|230.6|229.22|233.14|231.29|228.65|228.87|225.53|232.57||235.03|234.81|231.09|228.88|227.45|235.12|233.76|233.9|231.09|227.49|233.35|231.75|224.25|208.03|209.84|208.24|209.9|196.94|193.62|193.69|196.2|201.77|207.18|208|204.68|198.65|198.54|197.25|200.05|198.93|198.66|199.88|204.34|203.22|198.96|194.87|199.2|200.21|193.03|194.75|194.54|197.31|201.01|196.01|194.78|195.93|199.16|195.99|200.43|202.39|205.41|205.39|207.25|205.97|207.46|211.66|208.49||213.98|214.47|214.94|216.21|217.91|219.18|216.85|215.91|218.6|213.5|213.21|213.9|216.79|220.28|221.77|223.48|224.85|227.28|228|231.22|221.49|216.51|218.12|216.86|218.35|214.7|214.12|217.13|216.12|218.65|221.05|221.41|219.86|219.11|218.09|219.26|216.42|213.51|207.2|203.49|197.37|195.69|201.28|202.47|204.1||200.44|203.81|202.15|200.55|198.68|202.7|204.63|211.29|210.53|212.4|210.83|215.92|218.54|205.66|209.31|209.25|220.46|224.37|225.9|221.24|209.29|209.02|192.09|193.49|196.06|202.15|199.19|202.85||201|198.1|188.32|179.36|174.9|157.35|157.32|162.83|172|171.81|172.67|165.76|163.58|163.35|159.73|164.21|173.06|181.6|176.74|170.78|169.55|176.82|176.41|178.5|188.24|192.09|185.69|190.56|200.27|201.86||200.01|189.07|190.66|184.49|176.67|177.65|176.72
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|80.9|81.84|82.22|81.96|80.98|80.7|81.03|80.92|79.345|77.09|77.03|76.64|79.52|80|79.43|79.885|79.08|78.76|77.737|81.12|81|81.45|83.445||84.81|86.0315|85.76|84.25|85.22|87.73|87.04|87.44|87.22|87.05|87.28|88.55|88.33|88.84|87|86.12|86.5|86.08|87.02||87.885|87.1|89.2237|88.4|88.75|88.415|88.1|85.21|84.23|83.95||84.985|84.8|84.94|84.29||82.815|82.9|83.18|82.17|84.1|85.48|85.3|85.2|85.39|85.03|85.1|85.32|85.56|85.01|84.7|86.455|87.1|87.55|86.54|86.94||86.4|86.91|87.475|87.82|87.35|89.59|91.39|92.45|92.47|91.71|93.4|92.8|93.41|91.63|91.76|90.99|90.9|87.6801|86.41|87.13|88.68|91.05|90.45|91.645|91.765|91.63|91.21|90.81|90.46|90.395|91.24|91.18|92.17|91.48|91.24|90.26|88.7419|86.83|84.64|83.6|82.64|82.61|81.915|79.62|78.2|78.16|77.77|77|78.66|81.4|83.31|83.23|81.675|81.52|83.29|85.6|84.8729||84.54|85.24|83.18|83.43|84.53|83.24|83.19|83.04|84.74|84.4|84.875|85.37|85.74|86.34|86.65|86.77|87.15|86.4|85.9|88.15|87.8|87.0844|87.89|89.4723|88.6|88.41|89.35|89.99|88.56|87.8|88.77|89.28|86.31|85.25|86.2|86.22|84.86|84.89|85.41|85.09|84.06|83.05|83.6|82.42|83.27||84.42|83.155|82.11|81.67|81.21|81.16|81.66|83.15|82.365|82.7|83.6617|83.53|83.955|82.29|83.185|83.15|85.4|84.57|85.53|85.34|84.32|86.01|84.61|83.2|80.57|78.14|75.91|77.76||77.95|78.3|78.31|77.98|77.93|74.36|73.61|74.88|75.3|76.055|77.12|77.12|76.17|80.76|79.38|79.33|80.22|82.97|85.72|85.34|84.77|85.14|87.47|86.17|87.53|89.16|88.8|87.42|88.56|85.48||84.14|78.89|79.45|77.13|74.4|74.53|75
00255|6449|/equities/expedia|SnP500/R1000GROWTH|180.61|175.48|174.79|171.36|169.7|168.72|165.51|163|165.34|156.13|154.8325|158.31|160|159.45|154.61|156.1|159.6081|153.1|157.56|157.13|150.28|145|143.23||145.58|146.885|145.3|143.07|142.1|140.29|140.01|137.06|128.83|125.645|120.4201|124.6|118.3|130.01|126.19|136.44|136.01|138.4|140.23||140.11|141.12|138.35|140.86|140.11|141.05|139.84|136.84|131.46|128.31||130.28|130.88|128.28|127.1293||125.75|123.17|122.5|120.15|122.4|122.34|122.82|123.36|122.2|122.74|125.69|125.75|124.05|124.62|125.25|126.7|124.49|125.17|121.36|122.46||121.8|122.8|120.12|119.77|120.03|122.01|121.13|122.32|118.3|115.6|118.64|119.74|119.19|100.8|100.52|97.17|95.51|92.555|92.7075|90.52|90.77|94.47|96.16|100.26|92.58|91.5|92.55|91.45|89.95|87.9|92.35|93.68|96.77|95.095|93.022|92.43|91.4866|90.9|88.42|91.95|90.42|91.06|91.67|90.38|89.72|91.68|90.67|89.83|92.97|94.41|97.26|96.12|94.72|92.12|97.15|96.95|97.48||97.08|99.21|99.2|96.69|98.07|97.9|95.77|94.9415|93.33|91.55|87.97|86.76|87|86.6825|85.66|85.44|86.14|85.73|87.42|83.1|80.89|81.48|80.5|79.07|79.44|76.75|81.48|82.27|83.48|80.82|83.285|83.77|86.02|86.7|84.53|85.57|86.45|86.49|80.39|81.49|80.05|79.18|81.98|83.67|84.1||83.47|82.39|80.98|75.76|77.33|79.57|78.91|83.74|80.33|81.8|83.32|83.68|83.16|78.2|79.325|77.3|83.86|88.51|92.64|91.1232|87.74|86.31|82.22|78.94|76.03|78.06|80.49|82.15||74.81|75.15|76.66|76.35|71.01|62.86|58.46|60.6|64.99|67.44|66.05|65.1|63.15|63.8|62.6|66.37|68.9201|74.66|70.1|66.7457|63.3|61.84|60.76|55.2256|59.87|61.015|55.83|57.29|59.44|58.07||61.27|57.99|54.42|51.15|46.145|46.8|50.28
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|102.06|100.9|101.67|100.58|99.1|97.3|96.835|96.53|96.08|92.69|92.36|93.25|92.99|92.115|91.29|91.51|91.17|91.1|91.47|92.95|92.045|92|92.25||95.62|95.14|96.61|94.72|93.055|91.32|90.03|90.21|90.61|88.82|89.35|92.93|91.49|93.96|92.44|92.83|94|92.69|92.48||91.98|94.22|94.18|93.275|93.91|93.82|93.75|91.44|91.34|91.68||94.1|94.241|94.48|94.57||94.22|94.01|93.97|92.89|93.52|91.36|90.085|89.8|89.88|88.71|88.85|90.06|89.09|89.29|88.76|88.2|87.95|88.985|88.06|88.85||88.89|89.13|88.47|88.86|89.1|89.57|88.7952|89.07|86.7|87.235|87.71|86.75|87.235|86.83|86.87|86.5|85.01|87.94|86.91|88.24|89.15|94.17|93.34|93.96|93.28|93.485|92.9|92.25|92.8201|92.67|92.92|92.01|92.43|91.75|90.36|89.925|89.2|90.23|88.31|88.86|89.945|90.9|90.97|88.31|87.75|88.65|88.44|87.3|90.69|90.36|91.3|91.03|90.69|88.93|88.54|87.2445|86.23||86.71|87.93|89.58|87.76|88|87.465|87.26|86.71|86.9|86.42|86.06|86.32|86.8358|86.26|86.12|85.31|85.14|85.96|85.19|84.69|84.5|83.98|81.51|84.21|84.33|82.65|82.08|80.99|79.42|79.69|80.03|79.49|79.34|79.23|78.93|79.33|79.03|78.24|76.73|77.06|76.01|75.91|76.11|75.146|76.79||76.31|75.1|74.65|73.69|72.83|72.35|73.52|74.6|72.18|72.415|73.41|73.55|73.68|72.04|72.29|73.52|77.56|76.79|77.43|77.815|77.24|77.32|76.15|75.27|74.42|75.13|74.01|72.451||71.09|72.06|72.46|71.85|72.35|71.32|71.07|72.34|73.57|73.82|74.07|73.13|71.14|72.01|69.54|70.23|70.84|71.105|71.75|71.68|69.51|69.707|69|69.16|70.16|70.13|67.56|68.57|70.23|69.7||71|70.19|70.2|68.03|66.35|65.32|64.01
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|129.74|130.7|132.68|131.84|128.19|128.74|127.57|126.24|123.59|120.91|121.09|122.74|122.86|123.73|125.56|126.87|125.95|125.18|118.39|117.35|117.17|116.49|115.13||115.87|117.09|117.63|117.29|115.73|116.18|115.82|114.5|115.14|112.73|111.54|113.23|114.47|115.48|114.19|113.99|113.44|110.56|110.93||109.86|109.42|111.01|110.36|110.12|109.27|107.78|106.56|108.52|110.2||113.26|113.77|112.61|112.73||112.86|112.72|113.8|111.56|111.76|111.75|110.15|108.53|109.61|109.64|109.99|111.3|113.16|113.6|112.51|111.29|111.06|111.66|109.64|109.25||109.95|109.5|110.55|111.34|111.25|113.12|116.23|115.05|116.14|114.46|114.63|106.33|106.77|112.44|113.55|116.32|115.6|115.14|114.32|115.04|114.39|116.99|116.13|117.06|115.08|114.24|113.93|113.45|114.13|112.8|112.71|110.64|111.75|112.18|112.59|111.28|110.95|108.61|107.48|107.09|106.14|106.39|106.37|102.73|103.1|103.58|107.25|105.55|109.25|109.92|111.07|110.32|110.58|108.95|109.31|108.8|106.47||106.27|107.31|106.14|105.65|105.4|105.23|106.19|103.86|104.65|104.75|104.04|101.89|101.98|103.98|103.42|103.03|102.51|101.97|102.6|103.67|100.59|97.4|101.28|101.59|101.16|100.15|99.43|99.29|95.77|94.1|95.25|96.41|95.83|96.4|96.64|95.78|96.42|97.35|96.08|95.63|95.43|93.79|94.67|94.58|95.82||96.71|92.04|91.36|90.79|90.31|89.84|88.88|91.5|90.8|92.73|94.16|96.28|96.83|94.03|93.55|93.96|100|101.33|103.53|103.09|100.01|100.28|97.89|95.26|94.23|93.63|92.69|88.02||85.88|86.3|86.14|85.39|83.6|80.86|81.03|83.77|84.51|90.28|89.1|84.63|83.33|85.15|84.41|83.07|87.11|89.28|91.96|88.19|88|87.75|89.5|86.65|89.3|91.32|91.28|91.88|95.23|95.78||98.39|95.67|97.21|97.02|94.36|91.14|91.81
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|56.52|58.62|58.44|59.87|61.5|61.26|60.03|59.47|59.82|59.11|57.1|55.88|56.02|56.13|53.12|55.3516|54.8733|53.74|52.59|51.915|51.86|51.8|51.62||49.41|48.78|50.391|49.77|50.71|49.04|47.25|45.42|45.2805|44.29|44.51|45.69|44.53|45.85|46.16|46.64|47.68|48.9907|48.35||47.29|48.5|47.69|46.91|44.75|44.95|44.53|43.7|41.83|41||40.97|41.27|41.2|41.52||41.38|41.46|41.23|40.53|42.42|43.4|42.96|42.06|42.18|43.21|42.761|42.38|40.44|40.67|40.65|39.73|38.34|38.47|37.97|39.865||40.65|40.22|37.28|36.78|36.56|37.2|37.38|37.1|35.38|34.87|36.19|35.98|36.06|32.62|33.14|32.53|33.13|32.57|32.01|31.11|31.52|32.7|32.95|33.86|33.02|33.14|33.33|33.39|33.875|33.265|34.03|34.1|34.23|34.65|33.76|33.21|33.31|33.17|32.21|32.94|34.13|33.99|35.095|33.88|33.76|34.35|35.47|35.68|36.7|36.97|36.27|36.21|36.49|36.49|36.9|37.92|37.35||38.65|38.88|38.95|39.045|39.895|39.76|39.305|40|40.7|41.09|40.71|41.3|41.865|42.29|42.47|42.41|42.92|43.63|44.73|43.595|42.81|43.25|43.53|42.24|41.47|40.91|41.825|43.34|43.46|42.9715|43.1903|43.02|43.37|43.11|42.475|43.39|43.79|44.21|42.26|42.225|41.1|41.29|42.84|43.11|43.84||43.93|43.67|43.16|43.54|43.5|43.69|44.25|46.5|45.4|45.98|45.77|46.6|47.24|44.75|45.91|46.1|50.6|52.45|53.46|51.6|48.16|47.95|46.75|44.8|44.37|44.93|45.41|45.47||43.45|44.39|44.57|43.93|44.06|41.85|40.2|41.6|44.12|45.51|44.98|43.97|43.9|44.66|42.22|43|45.77|46.16|44.11|42.23|43.13|42.81|41.86|39.63|40.54|39.87|38.93|39.38|41.91|41.97||41.74|41.47|41.16|39.23|38.52|37.9|36.34
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|198.36|197.9243|197.25|194.92|191.01|193.54|191.25|188.56|188.23|183.005|184|187.99|191.39|192.505|184.5316|188.26|185.16|182.41|192.1|198|198.55|200.86|207.66||206.51|203.42|203.84|203.29|200|196.82|194.59|192.4417|190.6379|194.125|195.56|198.2|196.38|204.2152|203.849|198.52|197.9701|197.47|195.2||190.27|192.5001|189.355|189.83|186.95|189.02|178.06|175.55|173.95|173.41||175|175.38|173.88|175.66||174.31|175.28|173.82|170|172.55|171.52|173.07|168.47|170.52|169.3|167.045|169.1076|167.645|165.02|162.07|161.02|163.26|162.84|160.8453|162.99||163.33|162.475|160|158.01|156.3|155.33|159.27|162.15|158.33|156.55|156.86|153.12|150.55|139.725|134.48|133.68|131.46|129.43|131.355|131.39|133.06|130.6601|122.25|127.37|125.19|127.12|128.73|132.01|130.68|127.42|126.75|126.05|125.84|125.56|127.42|126.57|125.085|123.49|121.77|122.19|122.31|122.48|121.5375|118|117.65|118.45|117.16|116.79|120.11|120.12|121.64|121.345|120.49|118.91|119.835|121.77|121.8903||125.92|126.735|130.9|129.13|129.8|129.33|127.9|133.15|133.41|135.67|133.34|133.27|134.36|133.86|134.31|135.07|136.17|136.3|137.15|138.03|139.96|140|138.365|138.58|135.84|133.54|134.7|136.57|136.5|149.96|151.48|154.07|153.1664|151.94|150.4|146.45|145.54|144.64|140.17|139.93|141.32|137.79|132.935|133.94|138.11||137.92|137.17|137.57|136.63|134.41|132.1|133.59|135.97|134.585|134.54|138.35|140.09|140.4|136.3533|137.54|137.49|142.63|143.82|144.84|143.72|141.215|145.4522|144.6|143.05|140.81|142.21|139.23|138.01||134.93|137.06|139.75|138.77|140.44|136.03|135.06|136.1|140.41|147.21|143.43|141.39|136.88|135.64|132.06|134.24|139.15|141.59|140.1|127.5|124.02|122.595|120.09|118.615|120.51|123.22|117.87|119.94|121.73|120.245||122|117.277|115.15|109.05|104.69|102.905|101.4207
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|102.39|103.86|105.85|107.7|108.42|106.71|105.78|106.12|105.53|102.01|102.33|101.9|101.05|102.345|100.47|102.03|102.9|101.51|99.21|99.69|100.2|100.12|100.2||97.0311|94.31|94.48|91.45|90.16|90.32|87.86|85.8124|85.83|84.38|85.91|87.45|87.54|87.3|86.12|85.535|85.39|86.38|85.07||84.752|86.38|84.56|82.04|81.85|83.945|83.85|83.28|82.44|81.99||83.1|85.33|85.12|86.02||85.32|85.85|85|84.83|87.28|89.61|89.9|88.4|88.32|88.4|89.14|89.32|89.31|89.79|92.03|89.96|86.2|87.18|86.34|88.15||89.6|93.47|90.34|89.44|88.29|90.41|89.69|90.73|86.19|83.12|88.31|90.54|75.12|67.9|71.935|71.79|72.37|68.4|67.8101|67.01|67.32|70.2|72.46|75.57|73.52|73.01|73.655|73.01|73.165|74.79|75.52|76.2|77.56|78.13|77.9|77.01|77.7429|77.51|74.08|73.6|72.3|71.7475|74.13|71.59|70.685|71.35|73.61|73.05|81.52|81.72|80.65|80.36|77.74|75.92|78|79.1|79.56||81.09|81.43|78.51|77.88|78.85|79.05|80.21|79.29|80.67|79.25|79.1|78|77.98|79.56|81.08|81.1501|82.13|81.67|81.27|78.8|74.75|73.83|75.18|75.18|73.26|74.43|74.395|74.63|73.1|70.71|72.74|73.11|73.34|74.095|75.04|77.86|78.67|79|77.69|78.79|78.62|76.81|80.22|82.26|85.44||84.85|85.45|84.25|81.55|82|81.55|79.01|83.42|82.75|84.5|87.15|88.9414|91.45|85.63|87.41|85.85|91.87|97.22|101.41|99.35|90.81|89.97|85.57|80.35|78.92|79.8825|81.94|82.02||77.14|78.7|77.39|76.13|75.01|67.64|64.11|67.67|72.01|74.01|76.255|73.5|73.3|76.97|74.47|77.07|80.35|80.08|76|70.04|68.07|67.31|67.8|69.28|71.01|74.76|70.81|76.16|84.08|82.06||82.88|74.93|75.09|71.07|64.68|64.81|66.5
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|262.895|257.09|260.3|263.79|265.2614|262.31|258.06|252.25|251.01|245.55|247.085|255.46|259.48|258.3|250.5|253.28|254.01|245.38|253.1|253.781|253.0001|255.41|261.11||254.01|251.56|256.25|254|255.57|249|240.87|239.35|240.83|235.32|234.79|242.62|240.61|249.34|248.29|250.0101|252.372|247.62|248.9||250.98|253.4|248.2|243|242.72|242.42|245.45|250.3847|250.05|250.9||257.51|258.36|259.67|261.81||267.19|270.62|268.28|268.51|274.96|286.2209|286.61|283.11|285.41|286.1916|288.61|293.46|297.72|293.2|293.1185|289.78|285.034|287.6|280.54|285.35||286.56|285.3|280.2|276.69|276.88|282.49|276.9|270.42|267.99|263.99|266|258|256.35|277.1236|273|268.53|268.12|259.01|255.56|260.06|258|274.39|273.4|276.86|274.02|282.2603|283.11|279.56|282.0009|271.7487|273.77|271.85|271.32|269.54|266.3501|263.5|258.18|257.73|250|252.88|249.5|249.12|254.08|241.47|239.5|241.04|235.63|230.27|241.95|242.11|246.3|230.51|232.5701|225.47|222.89|224.12|219.72||217.398|218.59|223.07|219.1406|219.8|218.01|215.08|214.08|213.22|211.99|208.5|205.06|206.84|204.18|206.0373|201.86|199.61|199.015|195.14|187.34|172.47|171.32|170.2442|169.2|168.53|167.99|169.8601|167.01|166.711|163.86|164.19|164.65|163.44|164.41|162.81|164.91|160.4689|159.04|155.53|155.66|155.97|155.32|156.27|154.13|153.6625||155.28|155.76|134.92|130.12|129.28|132.225|134.13|137.38|135.2|135.615|134.5|134.8718|133|127.29|129.14|127.81|140.32|142.0957|144.14|142|135.65|136.53|130.705|127.46|126.44|129.3|125.5|121.94||114.92|115.53|115.83|114.65|112.79|106.25|103.4|108.25|113.08|116.28|118.18|116.15|115.08|117.13|114.61|117.5|125.75|128.46|125.16|122.31|119.48|118.5|118.45|119.62|121.83|120.73|117.12|118.15|122.05|121.74||120.16|119.92|115.75|113.01|107.69|111.59|112.3
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|142.72|144.685|144.45|144.71|144.29|145.04|141.83|142.73|141.81|137.36|135.59|137.68|137.61|138.67|136.78|138|136.06|135.3|129.55|130.9|131.97|130.69|132.4||134.68|133.07|131.42|125.61|131.55|131.71|132.16|130.06|130|126|123.13|122.66|121.88|126.54|125.88|129.06|130.5|127.56|127.94||126|128.79|130.79|132.86|135.82|135.32|135.47|135.58|136.44|138.1912||139.51|139.44|140.81|139.245||134.51|133.945|134.6|135.95|144.05|143.97|141|143.31|144.02|145.83|146.46|146.77|149.69|149.77|147.395|146.64|147.82|149.15|145.18|147.71||145.98|145.43|144.15|144.11|142.84|144.97|145.18|145.87|142.54|141.7|141.7|141.02|140|131.93|131.69|129.85|125.13|123.2462|122.86|120.17|132.27|137.7234|138.27|142.93|140.19|140.02|139.4|139.26|143.774|140.76|143.01|145.31|148.28|146.83|145.17|144.02|144.02|144.24|143.03|145.52|145.92|147.73|147.12|142.3|138.46|143.21|142.99|141.2|145.5|145.46|148.6|146.955|144.78|142.725|145.19|145.78|144||145.845|148.8466|151.56|150.36|150.7|150.32|147.66|144.69|140.83|140.23|140.7|140.7|142.45|142.82|143.8|143.2|142.75|143.15|142.71|145.24|145.4|145.48|145.02|145|146.88|144.19|142.02|141.91|142.4|142.33|142.68|144.19|143.19|141.99|139.195|138.43|138.18|137.555|133.23|135.1|134.63|134.075|135.35|135.65|136.7||136.465|133.7|130.695|129.38|130.22|131.43|131.78|137.49|135.16|135|137.85|138.24|139.11|133.72|134.05|134.21|139.655|141.08|140.52|136.71|134.39|137.85|137.69|137.865|136.445|138.03|134.68|136.39||135.27|135.57|136.51|135.19|134.98|128.02|125.58|126.11|127.77|126.22|127.62|128.17|131.82|128.92|127.14|128|130.4|132.17|125.22|124.18|121.7|120.88|120.01|117.05|122.33|124.36|119.94|117.68|118.01|120.41||123.88|120.34|119.91|119.35|112.2|112.47|113.19
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|38.74|38.08|37.26|37.93|38.5|37.5001|36.63|36.21|37|35.22|34.53|35.79|35.7|35.2164|34.36|35.215|35.18|34.31|34.51|33.4|32.61|33.1411|32.62||32.05|31.85|32.46|32.04|32.1|32.015|31.14|30.2206|29.88|28.94|28.73|28.87|28.25|29.73|29.46|30.415|30.375|31.24|31.76||31.56|31.665|31.35|31.25|30.5|30.6|30.82|28.29|27.15|26.83||27.04|27.01|27.1899|27.49||27.14|27.065|26.89|26.565|26.418|26.735|26.86|26.58|26.54|26.99|27.1842|27.465|26.98|26.84|26.925|26.34|25.83|25.79|25.27|26.025||26.44|26.505|25.5|25.11|25|25.69|25.22|25.909|25.05|24.455|25.475|26.07|25.03|22.935|23.16|22.67|24.43|23.215|22.56|22.1|22.32|22.9|23.34|23.79|22.93|23.48|23.3939|23.02|22.82|22.65|22.7|22.875|23.22|23.225|23.305|22.8001|22.39|21.99|20.52|20.83|21.115|20.69|20.78|19.52|19.32|19.55|19.98|20.58|21.565|21.47|21.8|21.66|21.27|20.535|20.59|20.865|20.915||21.085|20.95|20.625|20.36|20.65|20.905|20.33|20.29|20.385|19.61|19.51|19.66|19.93|20.03|20.56|20.445|20.72|20.825|21.37|20.64|19.505|19.67|19.63|19.38|19.56|19.205|18.95|18.995|19.19|19.05|19.37|18.255|19.02|18.57|18.43|18.74|18.755|18.535|17.97|18.15|17.4|17.28|17.72|17.97|18.605||18.505|18.4|18.47|18.48|18.68|19.63|19.735|21.07|20.53|20.79|21.05|21.48|21.41|19.68|20.06|19.68|22.35|23.54|24.13|23.28|20.98|20.81|19.94|19.36|19.35|19.98|19.7|18.23||17.22|17.21|17.4|17|16.89|15.82|14.89|15.19|16.27|16.95|17.6697|17.03|16.7|17.35|17.11|17.5|18.55|19.23|18.53|17.23|16.78|16.52|16.315|15.619|15.7003|15.64|14.47|15.52|16.55|17.01||17.44|15.97|15.74|14.395|13.15|13.2|13.15
00264|8231|/equities/first-energy|SnP500/R1000VALUE|34.59|35.1001|35.09|34.795|34.455|34.135|34.25|33.635|33.1849|32.52|32.72|32.27|32.8|33.39|33.09|33.41|33.55|33.53|33.53|33.415|31.59|31.5|31.17||31|30.995|31.555|31.93|31.95|32.03|31.76|31.73|31.03|30.22|30.385|30.67|30.735|31.64|31.07|30.8|31.04|30.7|31.015||30.755|30.65|30.51|29.95|29.86|29.53|29.62|29.8|29.245|29.35||29.87|29.72|29.52|29.475||29.2|29.29|29.7|29.54|30.12|30.49|30.84|30.27|30.305|30.09|30.065|30.375|29.21|28.8|27.85|27.05|26.85|26.27|26.29|26.485||26.165|26.63|27.68|27.31|28.32|28.42|28.39|28.17|29.285|28.82|29.15|29.11|29.38|29|29.12|29.04|29.96|29.72|29.57|31.06|31.55|33.08|32.74|32.8266|32.25|31.65|31.78|31.5718|31.33|31.15|30.37|30.87|31.08|31.06|30.6|30.37|29.82|29.415|28.4|28.45|28.48|28.12|28.43|27.96|27.58|27.3|28.5|28.39|28.95|28.91|29.15|29.17|29.28|28.995|28.68|29.081|29.07||29.08|29.04|28.23|28|28.245|27.99|27.94|27.43|27.9|27.905|27.92|28.21|28.49|28.66|28.84|29.22|29.42|29.65|29.36|29.59|28.92|28.34|28.655|29.06|28.48|28.38|28.25|28.42|28.88|28.25|27.83|26.96|22.85|33.6|41.24|41.35|40.66|40.805|40.605|40.65|40.12|39.7|39.875|39.54|39.77||39.755|38.65|37.8422|37.09|36.66|36.995|37.31|38.68|38.53|38.96|39.86|39.81|40.27|38.87|39.765|40.215|42.15|42.78|42.87|42.78|41.96|43.175|42.28|41.9|42.07|41.75|40.56|40.64||40.225|40.0302|40.135|40.33|40.39|38.63|38.141|38.72|39.56|39.66|40.13|40.01|39.93|41.44|40.31|40.215|40.62|42.26|42.45|42.44|39.34|42.78|43.17|42.63|44.32|44.8|43.38|43.63|44.6|43.06||43.77|40.4|40.39|39.37|37.56|38.23|38.14
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|39.6|39.67|39.8501|39.61|40.82|39.79|39.68|39.68|40.11|38.71|37.46|37.81|37.43|37.73|36.45|37.03|36.35|38.29|38.94|38.405|38.125|38.282|39.15||38.56|38.08|38.33|37.99|37.71|37.18|36.455|36.03|36.25|35.445|35.52|37.26|35.33|36.69|37.11|37.72|38.21|38.17|37.51||37|37.07|36.98|37.3|36.02|36.44|37.14|36.98|35.02|34.65||36.22|36.155|36.12|36.64||36.31|36.395|36.19|35.74|37.01|36.89|36.73|37.49|36.77|36.01|35.91|35.8|34.87|34.79|34.07|33.47|33.295|33.86|33.95|35.14||34.67|35|33.241|32.57|33.275|33.61|32.5|32.79|31.87|31.16|31.385|32.105|32.09|28.395|30.395|29.31|30.95|29.42|28.38|27.58|28.63|29.46|29.64|30.63|29.25|29|28.97|28.62|28.8|28.33|28.94|28.69|28.98|29.1|28.4|27.83|27.5|27.47|25.87|26.305|27.01|26.725|27.15|26.49|26.2|26.58|26.87|26.08|28.15|28.31|28.17|27.75|28.05|27.85|27.77|28.075|28.32||29.12|28.72|29.69|29.25|29.65|29.68|29.22|29.18|29.7|29.11|29.04|29.49|29.92|30.25|31.29|31.22|31.6301|31.375|31.5|29.99|28.46|28.37|28.68|28.05|27.68|27.11|29.11|29.62|29.49|29.85|30.09|29.99|29.735|29.23|28.66|29.45|29.69|29.49|27.81|27.67|27.31|26.68|27.2798|27.96|28.525||28.02|27.57|27.8|27.255|26.31|25.53|25.79|27.62|26.74|27.35|27.38|28.265|28.93|26.22|26.85|26.85|29.88|31.6|32.69|31.37|28.425|27.9|27.05|26.03|25.3|26.78|27.68|26.51||24.85|24.8|24.75|24.27|23.69|22.27|21.05|21.71|23.38|24.5|25.83|27|26.45|27.21|25.6|25.91|27.97|28.21|27.14|25.54|25.28|24.87|23.97|23.59|23.1|23.78|22.21|23.05|25.43|25.55||26.76|26.75|26.47|24.71|23.39|23.1|22
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|22.57|22.11|22.33|22.019|20.89|20.04|18.96|18.35|18.17|16.75|17.175|17.44|16.89|16.82|16.27|19.615|19.75|17.865|17.96|16.61|16.41|17.18|17.65||17.16|17.14|17.37|19.36|19.67|18.88|18.25|17.8301|17.63|17.17|16.88|18.09|17.31|18.5|18.88|19.96|20.57|20.2|20.4||19.36|19.8|18.985|18|17.03|17.06|17.47|17.31|15.79|15.6||15.92|15.77|15.52|16.1||16.08|16.35|16.07|15.77|16.22|16.59|16.68|16.55|16.265|16.72|17.3|18.036|17.7|17.73|18.06|17.5|17.16|17.17|16.97|17.38||17.04|16.62|15.78|15.1022|14.35|14|13.65|13.68|13.12|12.79|13.03|13.45|13.23|12.42|12.32|11.64|12.71|11.6|10.98|10.7|10.635|11.225|11.13|12|11.41|11.54|11.49|10.9|10.73|10.18|10.41|10.41|10.82|10.795|10.64|9.575|9.45|9.475|8.81|8.78|8.76|8.8101|9.05|8.32|8.25|8.45|8.51|8.54|9.25|8.73|8.84|8.75|8.96|8.78|8.61|8.375|8.095||8.57|8.54|9.03|9.16|9.345|9.33|9.47|9.35|9.67|9.19|9.315|10.15|10.53|10.63|10.955|11.405|11.66|11.86|12.14|11.44|10.905|10.975|10.88|10.439|10.07|10.06|10.99|11.27|11.235|11.45|11.88|12.06|12.18|12.215|11.965|12.24|12.18|12.2|11.47|11.52|11.1|11|11.09|11.45|11.555||11.57|11.46|11.72|11.29|11.24|12.41|12.58|13.49|13.07|13.2|12.53|12.78|13.16|11.36|11.81|11.57|12.95|14.02|14.4|13.97|12.37|12.36|12.09|11.45|11.07|11.53|11.58|11.45||10.54|10.8|10.55|10.09|9.76|8.25|7.43|7.89|9.04|9.855|9.95|9.76|9.47|9.61|9.375|9.9|10.87|10.94|9.93|8.63|8.7|8.44|8|7.82|7.73|7.5|7.05|6.93|7.46|7.14||7.67|6.8|6.61|6.17|5.77|6|5.84
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|108.75|107.93|108.49|109.52|108.35|107.23|104.94|103.14|102.82|98.16|98.77|103.49|105.28|102.91|101.21|101.63|104.58|102.92|104.06|104.69|104.545|106.67|108.1||107.22|107.7|106.1467|115.56|115.17|114.7|110.17|109.95|109.17|108.2|107.09|107.585|106.07|110.17|109.6|113.465|114.5|114.86|113.1609||117.96|120.835|120.8083|118.72|118.38|119.35|119.75|116.945|112.39|112.48||113.4|112.52|111.48|112.55||113.5|113.74|113.53|113.3|113.68|113.94|113.36|113.58|114.44|115.94|116.065|118.36|118.07|118.24|118.54|117.75|117.66|116.55|114.15|114.9||116.1|115.73|114.805|113.37|113.13|114.48|111.21|110.34|107.16|106.33|108.2|108.42|109.73|107.8|106.03|102.52|104.01|103.78|100.855|101.61|101.33|104.37|103.8|107.5|106.08|106.69|107.16|107.77|108.55|107.36|108.5|108.19|107.74|106.06|105.92|105.33|103.64|104.57|101.421|102.62|105.07|104.78|106.06|102.795|102.63|104.38|105.04|105.2|109.9|108.7101|110.57|110.8|109.39|107.74|106.785|106.11|104.8644||106.98|108.075|109.29|106.27|106.7|108.62|108.9889|107.32|107.43|107.8061|106.1|107.12|108.01|108.88|108.41|108.97|109.11|109.41|108.56|108.59|107.03|105.5|106.91|104.59|105.71|104.145|104.43|106.51|106.3803|107.29|106.7|106.99|105.69|105.46|105.14|106.11|105.7|104.5|100.88|100.61|97.84|96.05|98.04|101.01|100.75||99.84|98.05|96.66|96.37|96.34|95.02|96.41|100.64|98.6|99.05|98.54|100.04|98.39|93.52|95.69|94.34|102.55|102.45|102.56|101.78|98.74|101.36|98.2|97.77|96.34|95.51|94.46|94.54||91.17|91.4|90.21|89.11|90.79|87.45|85.58|86.6228|89.1|90.42|93.38|93.43|87.29|89.1|87.75|88.385|91.82|92.84|90.64|88.11|87.52|85.5|83.17|81.82|83.65|84.86|81.58|80.79|86.46|84.1||83.51|78.98|79.29|73.94|70.5|73.39|75.18
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|56.52|57.08|56.65|57.25|56.15|56.14|55.28|55.03|52.99|49.71|48.72|50.47|49.99|49.21|47.42|52.11|52.66|50.94|52.79|51.23|50.37|50|50.68||51.43|51.15|50.21|49.85|48.72|48.48|46.13|44.57|44.81|43.22|42.75|42.69|43.06|45.63|46.73|46.57|47.34|47.1|46.51||46.49|46.16|45.99|45.81|43.02|43.33|43.38|40.92|39.1|38.9||39.94|40.3|39.58|39.54||39.19|39.8|39.04|37.97|38.5|40.53|40.52|41|40.93|41.37|42.07|42.12|41.01|40.5|40.12|39.74|38.09|37.41|36.94|37.81||38.33|38.29|37.91|39.06|39.32|39.89|38.57|37.32|36.78|36.09|37.05|38.64|38.7|36.91|37.27|36.51|37.82|36.84|36.21|35.86|36.29|37.83|37.52|38.75|38.87|38.37|38.11|37.8|37.69|37.16|37.27|37.77|37.38|37.72|36.88|37.34|36.48|35.9|33.2|33.1|32.25|31.41|32.34|32.39|32.04|33.08|33.48|33.55|35.48|35.77|35.86|35.62|34.48|33.15|32.99|32.47|31.86||31.57|31.48|30.8|29.69|29.86|29.61|29.3|29|28.9|27.1|27.45|26.9|27.07|27.14|28|28.32|29.2|29.08|29.85|28.3|26.58|26.94|27.5|26.89|27.15|29.01|30.04|30.32|29.78|29.04|29.69|29.34|29.06|28.81|27.02|27.71|28.71|28.4|27.14|27.95|28.31|27.46|27.84|28.44|29.18||28.93|28.8|28.83|27.22|26.98|28.17|28.16|29.21|27.14|27.9|28.28|29|29.4|27.61|28.56|29.02|32.34|31.78|33.97|33.24|30.46|29.71|28.58|27.63|27.21|28.3|27.95|27.86||25.23|28.33|27.9|25.87|26.73|23.73|22.33|22.79|24.53|24.7|23.79|23.21|21.94|22.79|22.29|23.46|25.44|26.06|24.74|23.31|22.09|21.05|21.5|21.5|21.87|22.36|21.02|21.85|22.77|22.7||23.86|22.41|22.48|19.04|18.05|19.43|19.84
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.8406|11.6312|11.8311|12.4213|12.1547|12.1357|12.0119|11.7787|11.7073|11.1077|11.0696|11.555|11.3647|11.2124|10.984|11.1553|11.0791|10.5937|10.9459|10.9078|10.7555|11.37|11.38||11.37|11.31|11.53|11.49|11.31|11.3|11.17|10.84|10.71|10.36|10.45|10.71|10.7|11.12|10.88|11.34|11.12|10.19|9.97||9.82|9.79|9.64|9.2903|8.82|8.89|8.88|8.68|8.46|8.43||8.78|8.81|8.78|8.8607||8.8|8.8|8.75|8.79|8.91|9|8.97|8.94|8.88|9.01|9.1|9.29|9.17|9.15|9.24|9.15|9.08|9.16|8.98|9.03||9|9.14|8.78|8.68|8.74|8.78|8.63|8.61|8.23|8.1|8.29|8.18|8.08|7.75|7.71|7.63|7.73|7.68|7.61|7.85|7.63|7.9|7.94|8.09|7.89|7.73|7.58|7.57|7.61|7.37|7.55|7.63|7.33|7.23|7.2|7.06|6.96|6.945|6.6|6.63|6.59|6.54|6.58|6.5|6.41|6.63|6.77|6.81|7.22|6.98|6.99|7|6.98|6.85|6.87|6.93|6.81||6.75|6.76|6.77|6.72|6.79|6.86|6.83|6.77|6.86|6.69|6.65|6.73|6.86|6.885|6.87|6.93|7|7.06|7.19|6.905|6.79|6.89|6.86|6.73|6.53|6.52|6.67|6.83|6.9|6.77|6.86|6.8|6.61|6.64|6.58|6.73|6.63|6.52|6.08|6.05|5.74|5.82|6.05|6.09|6.11||6|5.95|5.9|5.81|5.81|5.8|5.86|6.14|6.13|6.23|6.19|6.31|6.44|6.11|6.3|6.04|6.77|7.05|7.37|7.02|6.12|5.92|5.83|5.67|5.57|5.81|5.84|5.82||5.5|5.44|5.37|5.15|5.12|4.75|4.52|4.66|4.97|5.05|4.95|4.85|4.82|4.94|4.77|4.9|5.06|5.21|5.21|4.88|4.8|4.77|4.75|4.72|4.91|5.03|4.89|4.95|5.16|5.02||5.24|4.8|4.63|4.41|4.17|4.25|4.36
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|67.48|66.41|66.83|66.17|66.94|67.85|69|68.63|66.98|65|65.67|67.69|67.2666|66.62|65.6|65.86|67.19|66|66.29|67|66.075|66.84|69.66||70.0701|69.59|68.48|67.33|66.99|67.71|66|65.88|66.08|66.1|65.45|66.2|64.58|66.95|67.75|68.69|69.8|70|70.01||69.33|69.72|69.93|70.4|70.91|72.05|70.92|69.01|68.09|68.66||69.04|68.63|67.95|68.73||68.9|68.19|68.26|68.53|69.18|68.77|68.68|67.97|68.23|68.3|68.63|68.41|68.36|69.31|69.78|68.67|69.12|70.44|69.225|71.25||71.57|71.855|71.46|70.96|69.82|70.98|70.18|70.83|70.09|68.985|68.975|69.71|70.265|67.425|65.68|63.04|63.37|62.39|60.885|60.82|61.09|63.23|63.79|66.34|65.98|65.61|65.55|65.53|67.02|66.07|66.02|66.17|67.56|69.3|67.5497|66.2662|65.5638|65.0788|62.2776|62.5369|63.2016|62.9466|62.7584|60.0785|59.3427|59.9113|60.0116|59.5517|63.0636|63.256|63.9751|64.343|64.7361|63.7827|63.5403|61.5836|61.0318||61.6923|60.8394|61.1739|59.9197|60.0409|58.8243|59.2047|58.4731|70.37|71.47|70.93|70.57|71.24|71.94|73|73.355|73.23|72.93|72.61|71.7|70.36|70.02|69.35|69.11|69.32|69.76|71.64|72.75|70.96|71.025|70.86|71.825|70.87|70.95|70.56|71.66|70.32|69.98|67.03|67.44|66.93|66.88|67.16|68.01|68.72||67.915|67.38|66.88|66.72|65.78|65.32|65.39|68.25|66.8|67.79|67.37|67.68|64.93|61.21|61.91|62.64|66.79|68.27|69.4|70.11|66.34|64.86|62.23|60.36|60.415|61.42|62.63|60.46||57.39|57.92|58.91|58.81|57.08|54.93|52.49|53.79|56.15|57.82|58.12|57.725|57.46|58.19|59.36|60.0101|62.99|65.27|64|60.5|58.57|57.86|56.17|55.7342|57.9901|58.24|55.51|57.39|60.41|58.6||60.43|58.02|58.33|54.895|53.41|54.34|52.55
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|77.57|75.79|76.09|75.03|75.91|76.17|74.59|74.37|72.79|69.77|68.71|71.15|72.15|71.78|71|70.94|73.6|72.23|73.56|73.53|72.71|72|73.44||75.66|76.02|76.41|77.57|75.7|75.56|74.19|73.67|75.74|74.24|72.03|72.3|71.56|74.75|77.63|78.07|77.55|75.74|75.61||74.03|75.35|74.93|74.37|72.86|73.27|73.3|72.33|72.01|71.73||72.19|72.9|72.05|73.68||74.85|73.79|74.79|75.03|75.28|73.93|73.11|71.41|70.97|70.73|70.42|71.42|70.21|69.26|68.55|68.56|67.91|70.4|70.89|72.44||71.67|72.06|72.41|71.35|71.03|70.8|69.87|70.25|70.9|69.83|68.32|67.68|68.41|74.3|75.39|72.27|72.03|69.89|67.92|69.17|67.35|69.62|69.62|72.01|72.26|73.08|74.64|74.15|76.66|74.56|75.35|75.03|75.68|75.65|75.16|74.18|74.41|75.26|72.87|73.61|73.09|72.57|71.97|69.5|69.45|70.36|70.59|68.38|71.39|71.29|71.68|71.59|70.47|69.66|69.83|69.86|68.67||68.8|70.09|72.59|71.7|71.8|72.36|71.72|72.41|71.45|72.14|70.86|70.51|71.37|71.65|71.21|70.47|70.31|69.39|69.19|67.92|66.85|66.39|66.4|65.97|65.04|63.68|63.32|62.04|61.68|60.84|59.9|60.13|58.72|58.71|58.73|58.6|57.65|57.04|54.69|54.83|54.85|53.99|54.52|54.41|54.76||53.16|52.93|53.59|52.1|51.07|49.88|50.59|52.93|51.28|51.68|52.7|53.51|52.04|47.88|47.93|49.16|52.43|53.94|55.16|55.73|53.16|52.93|51.88|51.75|50.77|52.05|53.74|53.41||50.6|51.43|51.43|50.6|48.11|43.22|40.59|42.01|44.3|45.86|46.85|44.94|44.07|44.16|42.66|43.36|40.68|43.48|41.26|37.55|36.71|37.14|36.28|35.72|37.39|39.29|35.41|36.34|39.06|39.41||41.05|37.23|36.63|31.62|30.09|31.78|33.31
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|29.43|29.63|29.43|28.8|28.56|28.45|26.555|26.04|26.37|24.91|25.05|26.73|26.88|26.65|25.9|26.69|27.1|26.525|27.25|27.1|26.985|27.39|27.7||27.06|27.025|26.8688|26.125|26|25.56|25.35|25.12|25.45|25.67|26.12|27.305|26.995|26.76|25.98|26.1864|26.45|26.75|26.53||26.47|26.32|26.18|25.87|25.1|24.92|25.35|24.79|23.96|24.175||24.5159|24.61|24.705|24.97||24.68|24.69|24.37|24.35|24.66|24.615|24.655|23.92|23.72|23.959|23.68|23.72|23.37|23.26|22.79|22.45|22.26|22.265|21.89|22.02||21.945|21.43|20.605|20.315|20.5|21.32|20.91|20.79|20.03|19.52|20.23|20.19|20.34|19.22|19.34|19.11|19.875|18.95|18.27|17.97|18.46|19.66|22.23|23.12|22.535|22.7|22.97|23.1|23.38|22.965|23.09|22.925|22.53|22.475|22.17|20.86|20.82|20.72|19.71|19.83|20.07|19.785|19.99|19.15|19.105|19.58|19.56|20.02|20.89|20.63|20.37|20.37|20.22|20.04|20.015|20.275|20.43||21.29|21.39|20.92|20.75|20.89|21.06|21.085|21.17|21.395|20.94|20.785|21.165|21.56|21.69|21.56|21.51|21.67|21.79|22.555|22.1|21.63|21.805|21.37|21.05|20.91|20.5|20.47|20.54|19.78|20.42|20.545|20.465|20.78|20.51|20.3|20.98|21.14|20.86|20.33|20.77|20.265|20.19|20.63|20.58|20.77||20.305|20.18|20.27|20.125|19.8948|20.52|20.73|21.515|21.6|21.95|22.07|22.29|22.13|21.01|21.1|20.76|22.36|22.88|23.09|22.55|20.51|20.14|19.59|18.85|18.4694|18.825|19.17|18.52||17.5|17.93|18.11|17.85|18.26|17.36|16.41|17.09|18|18.78|18.36|18.01|17.375|17.9|17.47|17.28|17.78|17.58|17.22|15.91|15.71|15.705|16|15.76|15.83|15.78|14.91|15.205|16.09|15.9||16.6131|16.175|16.575|16.18|15.33|15.76|15.65
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|35.28|34.02|34.95|36.56|36.52|35.69|33.655|32.775|33.8|32.5|31.5|34.51|34.89|34.24|33.145|35.19|36.55|34.88|37.31|35.02|33.55|32.67|32.2||30.58|30.55|31.11|31.015|31.73|30.21|29.05|28.41|27.42|27.57|26.51|26.32|24.71|26.77|28.04|28.84|29.92|30.91|30.64||30.07|30.97|30.48|29.83|28.05|30.11|30.655|28.84|27.11|26.465||25.845|24.81|24.31|24.51||24.6|24.515|24.01|23.96|24.415|24.555|23.85|23.901|23.77|24.145|24.34|23.82|24.1503|24.225|24.7027|24.25|23.065|23.565|23.015|23.3||22.6701|22.2|21.38|21.17|20.52|20.7|20.53|20.435|19.68|19.42|19.2298|19.48|19.51|19.03|18.51|17.58|18.45|17.61|16.96|16.81|16.683|17.25|17.21|18.18|17.3|17.665|17.34|17.09|17.02|16.5|16.77|16.52|16.77|16.835|16.76|16.25|15.715|16.04|15.22|15.3|15.36|15.31|15.425|14.77|14.6701|14.675|15.52|15.41|16.94|16.45|16.315|16.39|16.26|15.87|15.695|15.89|15.375||15.185|15.145|15.8674|15.63|15.485|15.17|14.87|14.37|14.4|14.355|14.22|14.5002|14.52|14.28|14.01|13.67|13.68|13.93|13.915|14.12|13.7|13.92|13.33|12.44|12.92|12.73|12.73|13.13|13.22|13.18|12.7|13.06|13.19|13.3325|13.27|13.405|13.205|13.18|12.75|12.96|12.785|12.56|12.52|12.5|11.9||11.4835|11.24|11.03|10.75|10.78|10.48|10.44|11.01|10.5|10.4|10.367|10.645|10.47|9.78|10.05|9.79|11.06|10.885|10.8401|10.705|9.895|9.88|9.435|9.01|8.9|9.04|8.97|9.05||8.6|8.77|9.09|9.1|9.01|8.24|7.805|8.18|8.66|8.85|9.105|8.8|8.58|8.71|8.23|8.22|8.74|9.15|8.61|8.38|8.2|7.76|7.55|7.3|7.8|7.99|7.39|7.5|8.13|7.9||8.01|7.51|7.45|6.73|6.2|6.14|6.24
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|30.73|30.73|31|30.92|29.94|29.62|28.87|28.63|27.36|26.18|24.16|25.36|25.31|25.28|24.205|24.8|24.81|23.56|23.8|23.4|22.45|22.43|22.965||22.6184|22.4|22.14|21.82|22.2|22.25|21.4|20.91|20.32|19.87|20.05|19.55|19.35|21.575|21.5021|22.205|22.08|21.93|21.78||21.66|22.13|21.9884|22.27|20.94|21.21|21.32|19.75|19.18|19.1||20.155|19.96|19.92|20.255||20.27|20.02|20.03|19.55|20.02|20.12|20.01|20.38|20.28|20.76|21.385|21.37|20.82|20.76|20.9138|20.76|20.73|21.12|20.385|21.49||21.32|25.72|25.65|24.27|23.58|23.65|23.5948|22.3215|21.79|21.54|22.6|22.6131|22.89|21.21|21.07|20.2|20.8|19.55|19.11|19.36|19.34|20.31|20.46|20.28|18.295|18.35|19.01|19.03|19.22|19.02|19.3|19.05|19.24|19.31|19.24|19.21|18.57|18.55|17.23|17.12|16.86|16.43|16.64|15.965|15.76|16.53|16.45|15.995|16.48|16.68|16.86|16.86|16.87|16.55|16.92|17.1005|17.1||17.18|17.505|17.87|16.975|17.302|16.87|17.11|16.95|16.07|14.49|14.38|14.55|14.58|14.25|15.185|14.57|14.59|14.725|14.91|14.235|13.47|13.505|13.58|13.05|12.95|13.175|13.32|13.2|12.83|12.36|12.52|12.61|12.49|12.4604|11.9201|12.84|12.11|11.89|10.81|11.06|11.51|11.63|11.555|11.82|12.285||12.03|12.45|12.1099|12.085|11.82|9.95|10.305|11.19|11.03|10.39|10.32|10.71|10.8|9.63|10.005|9.66|10.84|12.21|12.55|11.16|11.23|10.97|9.84|9.33|8.805|9.5101|9.31|8.68||7.95|7.28|7.215|7.19|7.705|6.92|6.535|6.78|7.31|7.44|7.66|7.27|7.12|7.43|7.33|7.48|7.98|8.78|8.07|6.85|6.59|6.98|6.96|7.29|7.71|8.08|7.41|7.41|8.18|8.11||8.25|6.92|6.88|6.11|5.47|5.26|5.7
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|124.89|124.66|126.67|126.86|126.5901|127.06|125.86|122.685|121.43|117.7612|117.7407|123.71|126.57|125.07|123.515|123.89|125.17|124.25|127.33|127.66|126.7362|128.47|131.05||129.5|128.295|126.31|123.21|119.79|119.44|118.55|118.12|117.67|115.12|113.59|116.81|116.48|121.26|122.39|122.35|123.08|122.69|120.68||119.84|120.3|120.38|120.86|120.79|120.7107|119.65|117.9205|117.21|117.87||118.69|118.85|119|120.29||119.23|119.77|117.66|116.63|118.46|117.62|117.715|117.59|117.21|118.04|118.01|117.92|120.28|120.27|118.75|118.24|117.79|117.25|114.31|116.38||115.07|114.6|114.07|113.5|112.82|114.26|116.57|116.15|113.79|113.25|114.18|113.3612|115.18|113.21|111.5|110.17|109.41|105.02|101.23|97.52|97.47|98.5311|98.575|99.01|98.29|97.59|97.85|97.445|98.65|97.35|97.66|98.02|98.74|98.32|96.92|95.8|94.92|95.54|93.74|94.35|94.37|94.86|93.96|91.84|92.19|93.21|93.625|93.23|96.12|96.97|98.21|99.83|99.12|99.58|98.92|100.43|99.16||100.33|100.88|103.6|102.75|103.12|102.66|102.43|103.41|103.15|102.86|102.28|102.3|103.9|103.62|104.05|103.67|102.76|101.43|101.311|101.53|101.45|100.98|100.12|99.18|98.7|97.08|97.09|95.0238|98.67|94.51|96.18|99.5|99.79|99.75|99.45|99.13|99.19|97.83|95.33|96.36|95.27|96.05|97.36|97.9|98.21||97.14|97.04|96.18|94.57|94.38|94.06|94.31|97.71|96|94.81|94.42|94.98|92.78|90.6|90.12|91.3|96.33|97.14|96.62|94.17|92.865|92.64|90.5|89.8|89.64|88.455|86.65|85.21||83.63|83.5901|82.415|81.57|79.6401|76.51|76.02|77.0084|79.42|80|78.51|77.98|78.64|79.91|78.76|79.22|79.62|82.61|81.7|78.29|78.38|78.67|78.51|77.73|79.53|80.52|77.32|77.65|78.92|76.84||77.61|74.05|73.63|74.11|70.65|70.63|70.21
00276|39135|/equities/gartner|SnP500/R1000GROWTH|182.61|182.76|184.43|185|185.47|184.98|183.59|183.14|185.16|175.18|176.25|180.58|180.56|181.12|177.59|176.86|181.39|180.25|180.7|180.78|176.06|176.78|176.37||180.81|178.34|178.91|181.78|165.01|162.57|158.88|155.32|154.24|152.15|151.19|153|149.74|156.13|155.12|159.03|158.38|158.48|159.4||159.81|162.53|163.92|167.35|165.9|166.21|164.35|160.9|157.26|155.32||157.8|158.38|157.85|158.93||157.41|156.46|154.61|152.68|154.7|156.66|156.04|154.77|154.52|153.25|151.76|153.93|153.14|153.62|153.09|152.35|152.91|152.59|150.37|152.41||153.26|153.43|151.93|151.65|151.19|154.02|157.45|157.78|154.43|151.96|155.94|154.41|155.65|144.37|143.72|139.2|137.49|121.26|117.13|115.86|116.56|121.77|122|126.67|125.36|125.36|124.33|123.63|129.12|123.22|124.59|125.52|125.06|126|126.45|123.86|123.66|125.33|123.26|124.63|124.59|125.11|126.33|121.16|121.8|123.9|123.72|125.12|129.9|130.56|132.28|132.47|127.84|125.57|127.8|128.52|127.72||128.94|130.5|130.12|128.66|129.5|129.61|129.8|129.96|130.5|128.72|126.65|127.07|126.62|127.18|127.81|128.94|130.3|130.46|131.24|131.04|128.74|128.81|127.59|125.2|123.87|123.78|123.23|124.23|123.65|123.45|123.79|124.2|123|122.98|121.79|122.55|123.94|122.14|117.38|119.16|117.09|116.51|120.51|120.92|121.71||119.74|119.57|118.08|117.19|115.84|115.47|114.83|121.47|118.15|119.13|119.08|120.53|121.61|114.36|116.41|116.5|126.58|130.82|135.41|132.96|129.28|127.73|122.3|120.39|119.44|121.59|120.34|119.87||114.43|116.08|116.79|115.27|114.55|108.5|106.6|106.57|116.1|117.94|120.23|120.56|113.57|115.71|112.11|114.01|117.9|116.91|112.99|110.35|107.29|105.04|102.19|101.08|103.25|101.01|97.56|100.84|105.68|102.87||104.8|102.19|100.77|95.24|88.81|90.18|92.49
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|177.52|175.15|173.81|173.94|174.1|170.4|168.61|168.38|170.65|165.8|163.12|167.51|166.59|164.88|163.36|165.53|166.4|164.52|163.88|163.8191|162.46|161.57|163.03||162.765|162.57|161.89|158.42|157.11|157.65|153.05|148.71|148.33|146.53|146.62|149.63|148.9|150.02|151.11|149.81|150.5|152.41|153.06||151.88|151.91|151.33|151.75|149.41|148.605|148.76|145.25|144.5|144.81||147.35|147.475|146.39|148.36||147.6|147|146.29|147.32|151.018|151.53|152.63|152.06|152.73|148.78|150.08|152.92|152.12|152.5|153.92|152.94|150.121|150.7|148.65|151.2737||151.545|151.22|148.86|147.5|149.29|151.84|150.92|151.755|148.01|146.695|148.17|148.15|144.77|138.1386|138|137.2394|136.97|132.565|129.17|130.12|132.17|134.87|136.43|139.41|136.36|136.5|137.77|138.195|140.25|140.18|142.7|141.66|143.8401|143.53|143.6|143.53|142.03|141.11|133.6|136.8|137.07|137.89|139.7|135.56|135.16|136.19|137.355|137.43|142.73|139.51|144.3|144.98|145.75|142.62|142.41|145.15|146.6||149.79|150.61|149.92|147.36|148.95|150.734|150.4|149.42|150.865|149.75|149.03|150.49|152.09|152.72|153.35|153.65|153.74|154.69|157.95|153.43|148.51|148.33|148.08|146.75|144.32|144.76|146.8|144.58|147.0982|147.51|149.52|150.11|146.617|146.3|145.35|148.03|144.56|145.21|141.11|141.35|138.2|137.82|143.055|145.01|147.02||147.06|146.91|147.7|147.06|144.52|143.681|145.9|152.49|153.2|156.52|155.3699|156.25|154.1505|144.52|147.4|148.11|157.97|162|164.02|160.92|153.87|151.06|147.37|146.48|143.8|148.03|147.51|142.56||136.6|136.4|136.55|136.06|134.9909|130.2|129.11|129.95|131.73|133.04|128.8|123.11|121.67|125.51|123.53|126.39|129.51|134.79|135.8|129.76|128.66|130.36|132.58|130.68|135.2|135.25|130.56|131.8|138.42|136.52||138.61|134.04|134.18|130.3|124.7|124.9|125.19
00278|8193|/equities/general-electric|SnP500/R1000VALUE|82.3577|81.9357|81.5923|79.4386|76.3485|74.6005|80.6559|86.3368|86.212|82.0293|82.2791|81.4675|80.9681|79.8444|77.4722|79.0328|78.9392|76.04|75.07|72.91|71.85|73.41|73.54||71.04|69.86|71.04|71.23|71.23|70.64|69.86|69.11|67.67|66.42|66.61|69.08|66.42|69.92|67.23|68.05|69.11|70.54|71.17||70.23|72.29|71.92|71.23|69.04|69.67|70.17|67.61|65.05|64.92||66.05|65.86|65.8|66.05||66.3|66.3|65.49|64.67|67.05|67.42|68.05|66.48|67.36|68.79|69.04|68.67|67.36|67.17|65.61|64.86|62.49|63.11|62.18|64.36||64.55|64.92|61.55|59.88|59.37|60.71|58.24|58.81|55.25|54.12|55.12|54.62|53.75|49.69|49.38|47.01|47.07|45.76|45.51|45.63|46.26|44.26|45.45|47.19|45.7|45.38|45.38|45.13|43.29|41.26|41.95|41.58|42.08|41.83|39.58|38.77|38.14|39.45|37.77|38.14|38.33|37.83|38.58|37.58|37.46|38.08|38.77|38.89|42.89|41.64|37.77|37.58|37.21|37.02|37.46|37.58|38.27||39.08|39.2|38.52|38.39|39.08|40.39|40.27|40.2|40.45|39.33|38.89|38.77|39.64|40.02|40.27|40.39|41.11|41.08|41.76|39.83|39.02|39.2|38.33|38.08|37.58|37.46|39.08|40.7|41.76|41.76|42.58|43.51|43.07|43.07|42.83|43.57|43.64|43.89|41.01|41.45|40.76|41.08|41.95|42.14|43.01||42.51|41.89|41.58|40.58|40.27|40.08|40.7|43.51|43.45|44.26|43.82|44.95|45.51|42.76|44.2|42.7|46.95|49.32|50.63|48.88|44.76|44.82|42.84|40.52|40.2|42.08|44.23|42.39||39.14|39.52|39.27|38.02|35.83|34.21|34.21|34.21|37.46|38.27|38.46|37.83|37.27|38.46|38.39|40.02|40.02|40.7|41.01|39.52|39.02|40.14|39.95|39.33|40.33|39.58|38.7|39.64|42.7|42.2||44.26|44.07|43.7|43.32|41.08|42.26|43.7
00279|263|/equities/general-mills|SnP500/R1000VALUE|59.18|59.16|58.85|58.59|57.98|58.12|56.91|57.27|56.59|55.28|54.9|54.61|54.31|54.63|54.87|55.575|56.16|55.95|55.57|56.48|56.64|55.87|55.865||56.38|56.7|57.45|57.35|57.2|56.66|56.28|56.42|57.0773|57.05|57.98|58.57|59.01|57.4|55.89|54.76|54.91|54.52|55.625||55.15|54.48|54.14|53.96|55.4|56.22|57.94|58.82|58.55|57.81||58.1|58.53|58.96|58.92||58.619|58.62|58.29|58.18|59.055|58.52|58.67|58.54|59.33|58.63|58.53|59.1|59.59|59.52|60.01|59.92|59.95|60.45|59.62|59.81||59.93|60.21|60.685|60.89|60.5|60.85|60.53|59.89|60.25|58.98|58.49|57.24|58.3|60.5|60.52|60.41|60.15|59.44|58.67|58.72|59.47|60.81|60.66|61.19|60.31|60.73|60.97|61.15|62.32|61.54|61.91|62.17|61.8|61.13|60.74|60.8|60.97|62.25|61.98|60.77|59.79|59.43|59.15|59.29|57.98|57.48|57.63|56.92|57.15|57.315|58.67|58.245|58.275|57.84|58.38|59.52|59.145||62.35|62.4|62.95|62.49|63.29|63|64.39|63.63|63.77|63.52|63.37|63.93|64.42|63.67|63.18|62.95|62.57|62.24|62.01|63.5101|63.77|63.95|64.04|64.41|63.82|62.36|63.03|64.005|64.14|63.54|63.955|64.66|63.76|63.6|63.43|64.58|64.5|64.53|63.602|63.54|62.59|62.13|62.59|62.08|61.14||60.85|59.67|60.245|59.64|59.155|59.725|59.41|60.95|61.275|61.04|61.24|61.51|60.78|59.04|59.65|60.4|62.645|61.24|59.93|58.96|59.71|61.41|62.62|62.76|61.88|61.32|59.48|59.575||59.48|59.39|60.27|60.66|61.28|62.135|61.58|62.55|61.1362|59.9|58.9|58.48|58.94|59.45|58.79|59.11|59.54|60.11|60.03|59.95|59.44|59.45|59.67|59.51|60.05|58.74|59.19|58.52|57.72|56.32||55.37|55.18|55.56|55.9|54.01|52.5|51.51
00280|239|/equities/gen-motors|SnP500/R1000VALUE|58.88|57.15|56.8|57.21|55.7|55.94|54.88|54.0337|53.74|50.48|50.25|52.66|52.19|51.82|49.92|50.5502|51.29|49.35|51.8803|52.22|51.6|52.08|53.22||52.96|52.35|52.51|55.735|55.67|54.15|52.97|53.19|51.955|50.44|49.96|49.56|48.71|51.81|51.02|54.27|54.76|54.85|52.26||49.255|49.33|48.06|45.65|42.63|42.315|42.96|41.86|40.0404|40.14||41.2|41.57|41.37|41.63||41.205|41.1|40.55|40.06|40.59|41.43|40.81|41.31|41.42|41.62|42.46|43.91|43.42|43.575|44.13|43.96|43.67|44|43.62|44.75||44.64|45.07|43.56|42.37|42.18|42.06|41.14|40.92|39.595|38.8113|40.11|39.56|38.63|37.01|35.34|34.23|34.8934|34.38|33.96|34.36|33.55|34.75|35.2|36.78|35.88|35.13|33.77|33.05|32.68|30.95|31.53|31.465|32.1217|32.015|31.795|30.81|30.3|30.8|29.59|29.15|28.89|28.5|29.38|28.56|28.24|29.2001|29.325|29.16|31.36|30.95|31.74|30.825|30.535|29.87|30.14|31.725|31.05||29.355|29.13|29.8004|29.34|29.61|29.635|29.52|29.12|29.48|28.99|28.43|28.64|29.08|29.79|28.4284|27.15|27.5|27.78|28.435|26.86|26.17|26.15|25.88|25.51|24.82|24.44|25.02|24.93|25.69|25.31|26.11|26.33|25.8|25.97|25.77|26.25|26.26|26.13|24.67|24.37|23.33|23.33|24.67|25.06|25.4299||25.082|24.93|24.74|24.475|24.25|24.535|25.01|26.23|25.85|26.33|26.71|27.13|27.475|26.57|27.07|26.29|28.42|28.71|30.6|29.81|28.52|28.25|26.945|25.91|25.69|26.6|26.91|27.25||25.215|25.21|25.215|24.29|24|21.83|20.49|21.13|22.55|22.59|23.05|22.03|21.83|21.12|20.1201|20.8|22.25|22.68|22.1|21.1401|21.54|21.445|21.07|20.98|21.44|21.83|20.555|21.47|22.67|22.72||23.5832|21.4694|20.71|18.55|17.85|17.79|18.99
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|114.5|114.4|113.08|112.96|113.9566|113.33|112.79|113.46|112.64|108.15|105.853|109.28|106.56|106.16|104.87|104.84|104.36|104.24|101.43|100.325|98.24|98.23|99.69||98.66|100.4|102.43|102.97|101.74|100.18|98.3952|96.43|94.87|93.66|93.62|96.87|96.2|100|100|100.27|99.92|98.25|99.1||101.69|104.92|105.45|104.41|102.1438|102.17|102.028|98.9|97.68|97.28||99.05|98.795|98.5|99.83||98.39|98.55|96.99|94.09|96.32|96.06|95.98|95.06|95.79|96.195|96.17|96.2|96.44|97.24|97.135|95.8|96.67|98.94|96.55|97.6||98.2|97.71|96.37|96.41|96.48|98.51|96.35|98.14|96.73|95.25|97.52|98.4801|98.32|94.55|95.97|94.77|94.76|91.69|88.99|89.635|89.42|93.71|94.33|97.1|95.735|101.64|101.22|100.49|100.67|99.72|100.01|99.275|99.8|100.3|98.8028|97.58|96.2|96.3|93.5|94.22|94.28|94.61|94.83|92.82|93.53|94.47|95.96|96.03|100.95|99.9871|100.459|101.52|102.36|98.8804|98.07|97.61|95.79||95.8211|96.185|95.23|93.1441|93.69|93.395|93.21|93.8|93.84|93.65|91.72|91.95|92.78|93.48|93.96|94.2|93.835|95.36|94.76|92.34|91.54|91.37|91.69|90.21|90.14|89.37|87.89|89.34|88.37|87.04|88.05|88.09|87.16|87.07|86.1|87.47|87.7058|86.65|84.085|84.98|83.88|83.67|85.25|86.31|86.64||86.09|85.78|85.6|84.3|83.32|83.29|83.88|87.49|85.68|87.31|87.72|87.39|86.57|82.06|83.72|83.125|88.49|90.8201|92.3|91.7|86.13|85.34|84.23|83.11|82.49|84.14|84.1|79.47||76.24|75.41|76.88|76.14|75.86|69.33|67.12|70|74.17|73.735|74.815|73.51|70.79|74.84|74.06|74.6|78.29|80.38|78.72|75.27|73.23|72.68|71.41|70.56|72.65|73.74|70.65|69.45|72.09|68.62||70.89|69.54|68.15|61.67|57.87|59.5|61.91
00282|39277|/equities/global-payments|SnP500/R1000VALUE|205.9|211.83|212.34|212.97|209.04|209.49|205.1|205.06|198.42|192.79|192.66|200.62|201.32|199.43|196|197.88|196.67|193.49|191.09|193.2|190.58|192.16|194.38||195.31|198.45|201.82|197.6|196.63|197.03|195.01|188.81|185.44|178.51|175.59|179.57|176.25|184.85|182.5|186.09|189.06|187.62|187.68||189.18|193.54|198.95|197.36|200.72|205.04|207.18|205.08|205.11|204.04||209.73|210.02|208.57|206.38||200.19|196.92|196.88|199.99|193.56|195.32|192.04|191.32|191.78|191.52|192.91|195.35|196.78|198.25|195.99|193.87|193.21|195.53|191.27|195.78||194.74|192.3|189.52|189.14|184.5|187.73|185.71|189.3|185.47|181.82|186.55|191.43|189.3|172.25|172.53|168.12|161.26|158.55|153.33|154|158.41|164.43|167.72|175.81|170.95|173.43|172.13|171.42|176.84|173.33|175.75|179.75|181.86|182.25|177.45|175.52|174.52|174.82|175.2|176.71|175.55|177.16|176.81|170.5|171.73|174.16|174.94|171.63|179.03|173.52|174.03|171.46|168.04|164.57|167.81|165.99|166.24||169.57|175.75|178.42|175.79|176.33|173.6|173.78|172|172.31|167.52|166.35|167.02|168.51|167.34|171.98|171.98|172.14|172.25|168.82|168.93|172.13|173.51|173.59|172.62|176.67|173.59|172.1|173.24|171.74|171.58|171.13|174.19|173.31|173.18|169.81|166.88|165.41|165.68|158.33|160.42|162.09|161.21|166.51|167.22|169.85||171.22|169.72|165.31|161.91|162.65|164.43|166.8|176.24|175.07|176|178.56|180.51|181.39|172.7|173.8|173.88|184.26|185.13|187.71|185.28|181.19|181.15|180.6|179.18|176.79|176.95|173|176.57||175.01|175.85|180|178.29|176.17|162.53|158.08|161.14|167.21|172|172.68|174.25|169.87|165.37|157.63|159.3|164.28|168.5|159.68|154.49|147.28|146.93|144.01|139.95|147.01|146.75|137.99|138.52|145.09|139.01||148.61|140.43|139.73|131.44|124.55|127.3|130
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|99.89|99.49|98.9|99.635|100.07|99.15|98.9|97.565|98.2594|94.17|93.55|96.05|94.93|94.93|93.3|95.43|96.14|95.37|94.97|93.275|93.03|93.085|93.7||92.85|92.0415|91.82|92.66|93.4|91.95|90.93|89.77|91.27|89.58|89.84|90.95|90.07|93.09|92.35|94.01|95.56|95.96|96.14||95.0924|96|95.11|95.12|94.85|95.38|96.92|93.85|91.88|92.04||92.695|92.65|92.08|92.93||91.88|92.11|91.59|89.92|92.08|92.64|92.95|92.1|91.77|93.49|93.58|93.82|93.71|94.56|95.66|94.57|94.105|93.8554|92.93|95.84||95.34|95.385|93.71|92.54|91.2025|92.38|92.245|92.93|90.36|88.57|90.77|91.44|90.0307|84.23|84.27|82.25|84.27|81.655|79.35|77.71|78.62|81.26|83.475|85.4|81.981|83.46|83.13|82.44|82.2974|80.23|81.44|80.78|81.75|81.77|82.19|81.71|80.91|81.46|79.085|78.89|79.11|78.72|79.26|76.87|75.39|77.31|78.99|78.22|82.36|82.56|83.25|82.38|82.24|79.55|80.07|81.27|80.63||82.79|81.47|81.61|81.45|82.44|84.45|83.91|83.24|83.91|80.98|80.29|81.01|82.43|82.255|83.28|84.37|83.84|84.62|85.411|82.76|79.81|79.92|79.3|78.56|78.94|78.93|78.47|78.14|78.31|78.715|78.94|78.025|74.44|74.22|73.525|74.74|74.4|74.12|71.7801|71.98|70.32|69.47|71.2|71.38|73.06||72.285|72.27|72.18|71.14|70.19|70.46|71.13|74.77|74.32|74.6|75.33|76.11|76.72|72.82|73.69|73.92|82.31|83.765|86.22|85.69|79.54|80.34|78.51|76.38|75.25|76.73|78.14|75.27||71.67|72.12|71.57|70.74|71.6|65.31|62.75|65.9|71.61|75|75.52|75.04|74.09|77.5|77.46|79.06|82.25|83.66|82.81|76.34|73.89|71.65|73.2|72.89|74.07|74.89|72.55|74.57|78.63|77.53||75.94|70.64|71.04|67.34|63.08|64.91|65.04
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|17.36|17.015|17.11|17.305|17.84|17.61|17.67|17.8234|18.14|17.75|17.91|18.16|17.27|16.99|16.095|16.41|16.47|16.18|13.45|13.785|13.585|13.86|13.99||13.975|13.95|13.45|12.5|12.4|11.85|11.63|11.36|10.91|10.6|10.455|10.36|10.38|10.97|10.91|11.25|11.37|11.33|11.2||11.29|11.755|11.4831|11.39|11.03|11.23|10.685|10.55|10.11|10.02||10.65|10.255|10.02|10.31||10.22|10.09|9.985|9.95|10.36|10.559|10.655|10.5|10.43|10.3|10.32|10.68|10.64|10.55|10.665|10.345|10.3|10.64|10.4099|10.721||10.78|10.86|10.55|10.205|10.5399|10.64|10.05|10.13|9.79|9.56|9.7|9.455|9.26|8.72|8.9383|8.682|8.81|8.48|8.18|9.42|9.5|9.81|10.25|10.55|9.97|9.75|9.72|9.69|9.62|9.27|9.57|9.41|9.59|9.56|9.25|8.94|8.82|8.43|7.96|7.97|7.62|7.525|7.55|7.295|7.28|7.63|7.71|7.9|8.56|8.86|9.26|9.5834|9.46|9.3|9.385|9.43|9.25||9.3585|9.4851|9.62|9.325|9.55|9.71|9.62|9.67|9.5495|9.46|9.38|9.36|9.15|9.69|9.85|9.745|9.73|9.74|10.03|9.55|9.14|8.95|9.06|8.75|8.55|8.99|9.645|9.92|9.992|9.49|9.52|9.505|9.485|9.6601|9.4002|9.5|9.6|9.48|8.945|8.93|8.45|8.375|8.6599|8.78|8.8681||8.79|8.54|8.7|8.1939|8.02|8.33|8.41|8.62|8.31|8.53|8.46|8.68|8.97|8.81|8.815|8.42|9.08|9.62|10.16|9.37|8.6|8.59|8.08|7.54|7.46|7.79|8.13|7.5||6.8|7.03|7.08|6.8|6.67|6.22|5.73|6.03|6.57|6.7|6.82|6.2284|5.96|6.13|6.29|6.54|6.63|7.89|7.32|6.8|6.6701|6.39|6.38|6.36|6.725|7.1|6.62|7.06|7.44|7.25||7.3172|6.44|5.96|5.58|5.34|5.59|5.325
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|20.415|20.66|20.6|20.61|20.74|20.32|19.17|19.66|19.81|19.355|19.15|19.45|19.55|19.4|18.75|19.03|19.355|19.1|19.2|19.12|19.31|19.35|19.43||19.23|19.2|19.27|19|18.95|18.67|18.17|18.39|18.21|17.22|17.195|17.57|18.07|17|16.53|16.425|16.55|16.44|16.12||15.9|16.09|16.21|16.055|15.8|15.74|15.8921|15.94|15.42|15.425||15.4283|15.25|15.64|15.55||15.29|15.28|14.91|14.95|15.3|15.67|15.755|15.67|15.555|15.52|15.655|16.265|16.12|17.51|17.76|18.06|18.31|18.66|18.72|18.59||18.6|18.41|17.99|17.74|17.875|18.18|17.305|17.2|17.22|17.045|17.8|18|18.31|17.3702|17.23|17.17|17.27|17.02|17.165|16.9|17.05|17.9|18.05|18.38|18.07|17.78|17.79|17.46|17.43|17.32|17.3704|17.54|17.35|17.41|17.285|17.035|16.74|16.54|16.3|16.215|16.28|15.75|15.425|14.83|14.235|14.2|14.04|13.51|13.78|14.57|14.73|14.39|14.7|14.545|14.61|15.3|15.08||15.001|14.86|13.83|14.25|14.445|14.4199|14.27|14.245|14.475|14.35|14.33|14.3|14.72|14.845|14.7001|14.69|14.775|15.01|15.435|15.16|14.465|14.11|13.83|13.85|14.02|14.39|14.56|14.72|14.61|14.47|14.46|14.21|14.2|14.29|14.06|14.54|14.785|14.17|13.54|13.855|13.17|13.045|13.63|14.05|13.8815||13.91|13.99|14.04|13.55|13.46|13.885|14.83|15.39|14.97|15.425|15.7|16.25|17.5|16.95|17.301|17.36|18.405|18.69|19.26|18.95|17.69|17.46|16.78|17.005|16.72|17.22|17.67|17.42||16.67|16.6567|16.515|16.225|16.34|15.06|14.11|14.52|15.605|15.66|15.78|15.39|15.5|15.84|15.54|15.91|16.39|16.23|15.17|14.71|14.31|13.91|13.79|13.2|13.69|14.1|13.18|13.45|14.26|14.23||14.84|13.7|13.62|12.61|11.86|12.3|12.81
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|22.04|22.56|22.63|23.665|23.675|23.79|23.32|23.45|23.75|22.045|21.08|22.16|22.26|22.16|20.87|21.72|20.93|19.77|19.4|19.5|19.385|20.01|20.355||19.15|19.03|19.59|19.2901|19.15|18.96|18.54|18.1|18.02|17.57|17.51|17.5|17.23|18.195|18.24|18.455|19.23|19.81|20.3||20.44|21.56|21.39|20.67|19.27|19.87|20.2|20.51|19.01|18.57||18.83|18.56|18.33|18.85||18.99|19.23|19.07|18.58|19.56|19.785|19.87|19.24|18.83|19.4|18.92|19.27|18.53|18.86|18.4186|17.5101|16.78|16.8249|16.56|17.47||17.4|17.715|16.15|15.57|15.04|15.38|14.96|14.8|13.87|13.78|13.87|13.85|14.1|12.265|12.55|12.37|12.755|11.98|11.48|10.99|11.42|12.38|12.72|13.04|12.635|12.5|12.3872|11.85|12.21|12.27|12.56|12.4|12.36|12.44|12.053|11.7|11.78|11.41|10.6|11|11.95|12|12.55|12.21|12.01|12.64|13.1|12.89|14.35|14.57|14.425|14.31|14.09|13.985|14.19|14.9|14.77||15.4862|15.83|16.04|15.83|15.9618|16.02|15.58|15.775|16.06|15.77|15.61|15.95|16.38|16.34|16.5|16.15|16.35|16.38|15.98|14.93|14.42|14.8|15.26|14.46|14.25|14.1|14.6|14.62|14.5801|14.48|14.57|13.94|13.88|13.98|13.38|12.94|12.685|12.73|11.63|11.76|11.67|11.7|12.19|12.41|12.72||12.565|12.395|12.12|11.835|11.8218|11.51|11.61|12.96|12.7118|12.95|12.6521|12.93|13.055|11.71|12.31|12.23|14.21|14.84|15.19|14.21|12.67|12.855|12.105|11.58|11.4|11.935|11.51|11.78||11.47|11.75|11.365|11.06|10.51|9.7629|9.12|9.415|10.35|10.31|10.09|9.76|9.54|9.75|9.05|9.7|10.23|10.1|9.04|8.26|8.72|8.41|7.81|7.16|6.7|6.89|6.53|6.8|7.5|7.68||7.97|8.27|7.78|7.61|7.34|6.76|6.23
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|20.25|20.05|20.06|20.4|20.04|19.68|19.63|19.76|19.29|18.29|17.94|18.4|18.02|17.85|17.4|17.67|17.92|17.57|17.77|17.56|17.51|17.41|17.68||18.24|18.17|18.43|17.24|15.84|15.61|15.3|15.1|14.9|14.84|15.09|15.38|15.3|15.3|15.41|15.31|15.49|15.41|15.37||15.43|15.69|15.57|15.28|15.12|15.19|15.29|14.5|14.21|14.3||14.47|14.47|14.35|14.58||14.37|14.08|14.07|14|13.94|13.89|13.94|13.74|13.66|13.84|13.77|13.96|13.87|13.82|13.97|14.02|14.01|14.01|14|14.39||14.16|14.16|13.64|13.36|13.34|13.4|13.02|13.02|12.62|12.28|12.89|12.72|12.54|12.74|12.85|16.31|16.56|16.21|15.88|16.21|16.43|17.3|17.12|17.43|17.12|16.94|16.87|16.62|17.19|16.76|16.9|16.93|17.09|16.84|16.72|16.77|16.61|16.11|15.29|15.53|15.47|15.31|15.63|15.19|15.3|15.82|15.32|15.13|15.51|15.55|15.74|15.58|15.39|15.2|15.22|15.14|15.19||15.24|15.42|15.58|15.13|15.19|15.46|15.68|15.56|15.85|15.62|15.51|15.55|15.66|15.46|15.59|15.45|15.45|15.64|15.9|14.93|14.16|14.24|14.35|14.13|14.12|13.86|14.01|14.24|14.03|13.88|13.96|13.95|13.79|13.83|13.69|13.9|13.95|13.17|11.73|11.05|10.85|10.72|10.94|11.1|11.23||11.33|11.04|11.02|10.5|10.28|10.44|10.54|11.13|11.07|11.32|11.55|11.79|11.81|11.03|11.28|11.09|12.55|13.03|12.64|12.65|11.63|11.07|10.33|9.86|9.65|10.15|10.78|10.02||9.45|9.38|9.31|8.92|8.81|8.3|7.71|8.11|8.64|8.8|9.34|9.3|9.37|9.68|9.06|9.34|9.65|10.03|9.35|8.51|8.21|8.17|8.36|8.48|8.69|9.06|8.53|8.65|9.2|9.04||9.37|8.55|8.34|7.42|6.96|7.06|7.13
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|35.965|35.94|36.7|37.46|36.8|36.01|35.9969|35.71|35.21|33.65|34.41|36.095|35.63|35.78|34.58|35.3|35.81|34.05|35.47|35.365|34.85|34.8038|35.79||35.31|35.08|35.5|34.82|34.24|31.77|31.86|32.33|31.2|39.3|39.55|40.84|40.3|40.15|39.72|41.08|41.5|42.2|40.55||39.35|40.05|39.26|38.743|37.55|37.96|38.36|37|36.0501|35.3||36.4|36.6|36.1805|37.09||36.82|36.7|35.31|34.76|34.93|35.655|36.18|35.97|36.19|37.79|38.55|39.31|38.68|38.58|39.3|39.41|39.34|40.07|39.9|40.6||39.75|39.26|37.62|36.54|35.8136|35.92|35.04|35.1|34.01|33.0123|33.36|33.04|33.05|33.2706|32.89|32.32|33.12|32.525|32.18|33.49|33.4|32.02|28.64|29.64|29|28.79|28.39|28.16|28.22|27.03|27.91|27.98|28.12|27.965|28.16|26.86|26.66|26.19|24.21|24.33|23.73|23.315|23.42|22.555|22.67|23.27|23.86|23.59|25.11|25.58|26.355|27.26|27.51|27.395|28.21|28.235|26.95||27.27|28.19|27.7892|26.67|27.41|28|28.12|27.81|28.14|27.95|27.435|27.4807|27.76|27.91|27.86|27.42|26.82|26.82|27.86|26.4|25.71|25.94|26.06|25.52|25.79|25.63|26.49|28.12|25.98|28.6446|28.52|28.4|27.66|27.85|27.75|28.62|28.55|27.92|26.29|25.81|25.55|25.1|24.69|24.5014|24.41||23.36|23.08|23.45|22.96|22.61|22.92|22.735|24.58|24.3|24.31|24.18|24.88|25.0436|23.6|24.031|23.21|25.415|26.03|26.27|25.21|23.14|24.07|22.915|21.413|21.01|23.22|23.89|24.64||23.07|22.52|22.215|21.5101|20.86|18.89|17.795|18.69|19.595|20.01|21.0036|19.98|19.44|20.32|19.34|20.02|21.77|22.01|20.33|17.62|18.28|18.12|17.76|17.34|18.23|18.49|18.09|17.72|19.01|19.02||19.37|17.72|17.4|15.27|14.64|15.72|17.03
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|57.7|56.14|55.88|55.02|54.785|54.18|54.14|53.66|53.79|52.26|50.63|51.61|51.545|51.45|50.37|51.86|51.91|51.27|49.86|49.465|49.365|48.6|48.74||48.84|50.1746|50.011|49.72|49.59|50|49.4848|48.98|48.64|47.9|47.47|48.36|47.71|49.89|49.52|49.43|50.95|52.1|51.62||51.15|51.77|51.37|50.565|49.37|48.99|50.08|48.91|47.66|48.02||47.6601|47.63|47.36|48.1||47.72|47.95|47.36|46.51|46.65|45.97|45.62|44.965|45.515|46.23|46.55|46.34|44.76|45.42|46.15|45.11|44.72|44.84|43.93|45.74||46.33|46.36|45.78|45.34|44.71|45.87|45.225|45.84|44.755|44.11|44.6|44.81|43.29|39.3|38.66|37.87|39.47|38.43|37.995|36.765|36.62|37.44|38.515|39.77|38.03|38.08|37.5664|37.125|37.5|36.9|37.39|37.61|38.39|38.52|38.05|37.89|37.87|38.57|36.1|36.28|36.48|35.62|36.53|34.955|34.69|35.255|35.38|35.575|37.19|37.17|37.25|37.44|38.83|38.18|38.68|39.31|39.1801||40.48|40.63|40.22|39.83|40.02|41.1516|40.9388|40.22|41.38|39.72|39.74|40.2|40.73|41.19|41.71|41.975|41.53|42.28|43.76|42.81|41.085|41.38|40.96|40.51|41.67|40.78|39.83|40.06|40.35|40.29|41.3|41.36|40.92|41.43|40.83|41.45|40.755|39.5|37.29|36.63|35.8|35.7|36.93|37.07|37.83||37.35|37.495|38.14|37.44|37.01|37.28|37.47|39.49|38.74|39.87|40.195|40.92|40.91|37.85|38.844|38.94|42.67|44.26|45.99|46.13|41.57|41.12|38.81|37.91|37.8|38.41|38.53|38.5||36.4|35|34.54|34.128|34.67|32.32|30.265|31.9|34.13|34.63|35.22|34.03|33.48|35.15|34.26|35.51|36.63|39.87|38.44|36.02|35.39|35.74|35.66|36.66|38.03|38.96|37.33|38.55|40.81|40.2||39.72|37.25|35.17|32.73|32.02|32.79|33.23
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|94.67|92.76|96.34|94.99|94.03|94.48|95.15|95.56|94.1901|91.53|90.32|92.88|93.36|93.56|92|89.19|90.36|90.55|89.36|89.96|90.0453|89.16|89.38||90.25|90.16|89.7513|90.59|92.41|96.03|96|94.63|94.05|92.75|93.02|93.36|91.26|93.07|95.32|95.48|94.31|94.12|94.7575||96.18|98.99|98.23|96.525|96.13|95.0107|94.25|93|92|90.39||92.8|93.005|92.21|92.83||92.01|91.84|92.25|91.33|92|93.03|92|89.14|89.49|87.52|87.7|88.43|88.84|89.4|90.915|92.36|91.3|93.798|90.69|91.4872||90.9|91.81|91.875|90.74|90.24|90.99|89.27|87.776|84.815|83.34|85.65|84.75|85.06|83.18|83.02|82.23|82.335|82.01|81.69|82.2|81.72|82.6701|82.25|91|86.56|86.23|86.31|86.12|86.16|84.9|85.75|86.2245|87.05|88.11|85.02|83.66|82.78|82.835|80.2429|82.38|82.285|78.84|77.29|75.4|75.27|76.78|75.25|75.6|79.51|77.1|76.65|76.395|77.1|78.055|78.2|76.77|77.1578||78.2|79.26|80.9|78|78.5|79.5|79.405|78.44|78.85|76.53|76.33|76.46|78.285|77.51|77.98|78.57|78.68|78.46|78.47|76.7039|75.59|76.54|75.38|73.9312|72.28|71.07|72.6|72.13|71.16|70.83|77.02|79.19|77.28|78.6|76.69|77.05|77.1|75.1429|73.1001|72.76|71.4|71.01|72.17|73.16|74.09||74.33|74.375|72.4|70.845|69.51|69.325|70.21|73.17|70.37|71.34|74.96|75.93|75.55|71.5|72.14|70.39|75.97|77.38|81.55|79.07|75.69|74.2463|72.91|72.35|72.55|72.635|72.24|68.1||66.47|67.42|68.17|67.37|67.01|62.85|60.2|62.03|65.5|67.5002|68.22|66.82|65.8|67.14|66.62|68.24|70.56|72.45|77.3|75.6|71.75|72.68|73.23|72.07|74.25|74.03|71.355|70.075|73.97|72.22||74.26|72.67|73.1|69.75|66.47|68.26|67.25
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|185.18|184.94|185.32|189.01|185.21|184.56|184.42|183.87|184.17|176.13|174.57|175.11|175.49|173.88|171.92|173.01|173.63|173.01|170.13|174.64|173.73|172.5|171.81||172.03|174.53|174.06|174.9|176.44|175.64|173.36|165.14|165.01|163.38|159.7|158.96|156.43|164.02|164.58|165.31|166.77|164.65|166.06||166.36|167.62|168.59|169.54|169.66|169.58|171.04|168.13|162.22|158.37||161.78|161.54|162.53|163.19||164.08|164.42|161.88|158.89|163.21|162.61|159.67|159.25|159.72|156.67|159.39|158.27|155|153.75|152.58|151.93|149.75|151.12|148.92|152.31||152.52|149.55|148.24|147.01|147.67|150.1|149.14|150.23|144.93|142.47|144.78|146.38|145.99|136.35|133.52|131.56|132.35|125.18|121.91|123.82|125.55|130.4|130.49|134.8|134.43|135.59|133.71|133.4|134.72|132.04|132.25|128.32|129.89|133.2|128.95|128.56|128.21|126.89|121.45|121.48|120.55|117.78|120.82|115.74|114.38|116.07|119.57|119.12|132.09|134.18|136.72|134.91|133.85|132.18|134.1|132.76|132.39||134.85|134.3|132.96|132.57|135.05|132.37|131.9|129.9|131.76|132|130.29|130.14|132.25|132.43|133.33|129.69|129.61|130.35|130.86|130.32|128.64|130.54|129.18|124.36|124.81|124.41|125.74|124.88|123.57|123.61|124.06|123.94|115.1|106.2|103.17|105.29|103.45|101.2|95.73|95|93.25|92.06|93.35|96.16|97.31||97.73|96.01|93.76|92.12|91.44|91.21|93.04|97.12|97.01|97.43|96.73|98.55|103.12|97.08|98.5|100.79|108.71|112.2|116.39|111.22|105.37|107.81|107.83|106.55|104.52|109.42|110.25|108.98||105.5|105.65|104.29|102.65|102.4|97.11|95.86|98.34|99.44|103.05|104.08|100.38|99.05|104.92|101.46|103.7|109.06|111.41|108.89|108.68|104.28|104.61|104.34|100.56|108.69|111.22|106.62|106.5|105.22|101.66||105.63|99.24|97.82|85.04|79.73|81.75|82.02
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|31.9|31.7|31.77|31.56|31.035|30.7|30.18|30.21|29.615|28.86|29.04|29.14|29.09|29.26|29.04|29.6101|30.59|30.13|29.6|29.75|29.9|29.83|30.05||30.73|30.29|30|29.69|30.155|30.39|30.4325|29.74|30.28|29.42|29.15|29.13|29.05|29.9|29.9525|29.71|29.555|29.06|28.96||29.48|29.34|28.64|28.145|28.305|28.18|28.16|28.85|28.93|28.88||29.49|29.7|29.57|29.55||29.35|29.49|29.27|29|29.52|29.915|29.82|28.96|28.85|29.12|29.45|30.15|30.69|30.43|29.96|29.42|29.16|29.2419|28.785|29.82||30.14|30.73|30.39|29.99|29.9|30.34|30.05|30.05|28.74|28.09|28.59|28.72|29.04|27.93|28.2|28.15|27.45|27.18|26.51|26.41|26.47|27.35|27.7182|28.61|27.34|26.78|26.65|26.32|26.82|27.31|27.44|27.45|28.2|28.57|28.28|27.96|28.08|27.78|27.29|27.12|26.755|26.71|27.02|25.745|25.515|25.535|26.22|26.05|26.56|27.9|28.64|28.57|28.04|27.3912|27.82|27.595|27.59||27.852|28.22|27.4775|27.1|27.58|27.525|27.5|27.155|27.26|27|26.97|26.69|26.88|27.19|26.865|26.96|27.38|28.095|28.14|28.435|27.89|27|26.82|26.55|26.39|26.665|27.24|27.43|26.4|25.64|26.175|26.23|25.56|25.785|25.62|26.27|26.23|26.22|26|26.1832|26.28|26.145|26.475|26.995|27.67||28.36|27.28|26.94|26.34|25.94|25.54|25.13|26.76|25.87|26.32|27.43|27.91|28.34|26.38|26.42|26.105|27.91|28.6|29.44|28.4|26.97|26.09|25.58|24.53|24.35|25.22|25.16|25.06||24.12|23.68|23.57|23.61|22.52|21.52|20.56|21.39|21.92|23.4|23.38|23.26|23.88|25.08|24.25|24.84|25.75|26.6|25.96|24.35|24.09|24.27|24.5|24.05|25.24|25.2|24.6|24.87|27.08|26.73||27.33|23.66|23.72|21.18|19.67|19.9|20.51
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|29.8849|30.8107|30.9186|31.8261|31.6667|32.4632|31.7166|32.1148|31.7365|28.8794|27.3165|28.3269|28.4215|29.187|26.9183|28.4663|27.884|25.1961|26.55|25.9228|25.4549|26.4703|27.3862||26.3708|25.4649|25.1961|25.6441|26.0871|25.9925|25.2658|24.539|24.1807|23.2797|23.5535|24.1458|23.663|24.33|24.2802|23.5336|24.4196|25.654|25.435||25.3554|25.1364|24.5291|25.3653|24.2703|25.0667|25.0866|24.5191|23.3992|22.558||22.9562|23.1951|23.1653|23.4191||23.7526|24.0613|23.7028|23.1354|24.2902|24.34|24.3897|23.9318|23.7527|24.6187|24.4146|24.0413|23.9208|23.9019|24.4694|23.668|22.8268|23.036|22.5381|23.5137||23.3295|23.6531|20.567|19.6312|19.3027|18.8548|17.9705|17.69|16.5313|16.3461|16.8538|16.7144|16.4954|14.9922|15.4302|14.9126|15.3008|14.5442|14.0764|13.6383|13.9071|14.2207|14.7135|15.1814|14.4248|14.4148|14.5044|14.2555|14.2356|14.52|14.84|14.5|14.74|14.85|14.73|14.08|14.13|14.24|12.87|13.31|14.335|14.1|14.5|13.65|13.61|14.08|14.84|14.875|15.86|16.18|15.55|15.29|14.82|14.4|14.38|14.69|15.005||15.48|16.03|16.29|16.36|16.47|16.51|16.375|16.4901|16.62|16.351|16.7|17.26|17.825|17.97|18.45|17.98|18.29|19.03|19.32|18.56|17.97|18.64|18.56|17.7|17.25|17.16|17.51|18.1|19.24|19.95|19.89|19.05|18.9481|18.63|17.95|18.13|18.75|18.88|17.71|17.89|17.11|17.18|17.8|18.25|18.54||18.312|18.5|18.685|18.62|18.44|18.61|19.05|20.72|21.06|21.295|21.25|21.75|22.68|20.65|21.36|20.645|24.31|25.83|27.26|26.605|22.36|22.14|20.575|19.6|19.4|19.663|19.0401|18.53||17.77|17.86|18.535|18.73|18.245|17.19|16.53|17.1708|17.935|17.23|16.07|16.01|15.94|16.98|16.21|16.66|19.42|19.5|17.81|16.57|17.23|18.73|17.96|16.66|15.72|16.36|15.5|15.75|17.94|18.22||17.95|17.56|16.71|15.67|14.61|14.82|13.44
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.45|66.27|66.559|66.3725|65.92|65.55|65.46|64.76|62.625|60.7|60.96|61.69|62.7|62.29|61.36|61.68|64.9|64.51|63.52|63.53|63.2875|63.5001|69.14||69.29|69.58|70.11|69.957|70|69.61|67.61|66.81|67.42|65.52|64.7|67|67.03|68.8|68.27|68.095|68.17|69.12|69.605||71.02|72.7|73.05|71.91|71.53|70.51|68.94|67.77|66.075|66.225||65.425|65.11|65.3925|65.64||65.25|66.08|66.01|65.115|67.38|68.3373|68.73|67.81|67.99|69.66|70.44|70.4|68.24|68.16|66.56|65.88|64.945|64.5|63.11|63.43||63.41|63.72|63.2528|63.12|62.74|64.23|62.62|63.29|63.89|62.7204|62.73|66.46|64.3|61.065|60.0401|59.44|60.22|60.15|62.51|60.71|61.97|65.58|66.1445|66.47|63.845|62.13|62.1|61.68|61.14|59.85|59.61|59.1|59.72|60.28|59.56|58.89|58.56|58.215|56.75|57.52|58.037|58.41|59.39|57.34|56.31|56.91|58.33|58.99|60.7|62.29|63.97|63.64|63.35|63.06|63.53|63.22|63.5||65.285|65.1|64.62|64.54|66.09|65.53|65.57|65.01|65.07|65.28|64.64|64.67|65.07|66.01|66.51|66.08|65.8|65.71|66.8|67.45|66.61|66.19|66.14|64.91|69.04|67.63|66.58|66.375|65.8|65.67|66.41|67.33|67.02|66.58|65.075|64.12|63.48|60.65|57.22|57.17|55.51|54.25|55.89|58|58.63||58.97|58.31|57.38|56.35|55.71|54.89|56.06|59.22|59|59.35|58.73|59.52|59.08|54.88|55.79|55.395|58.665|61.09|65.3|64.46|62.05|62.87|61.19|60.61|59.93|61.14|60.23|58.49||56.19|56.76|56.87|56.07|52.96|51.51|49.91|50.13|53.05|53.51|53.74|53.17|51.985|51.75|51.34|51.28|54.43|55.44|54.39|52.48|50.55|51.42|51.06|51.44|52.15|53|51.615|50.95|52.111|50.63||51.44|49.3|46.98|46.22|45.95|47.25|48.0342
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|154|153.69|152.63|151.28|151.21|151.53|149.05|150.5|150.06|146.06|144.46|144.25|143.58|144.72|145.56|147.295|147.12|147.1|146.5|148.75|149.81|150.85|150.15||149.69|149.45|149.22|149.15|147.33|146.59|145.31|145.57|145.19|144.62|145.32|146.1|145.61|145.64|146.96|147.73|148.25|147.6|148.1763||146.88|147.34|148.9475|148.28|149.83|150.855|150.24|150.91|149.51|149.59||149.51|150.37|151.23|150.43||148.84|149.17|148.2|146.85|150.13|150.35|149.47|149.22|149.045|148.98|149.68|149.1|148.84|148.68|149.883|148.88|148.445|148.09|146.23|146.4||147.805|147.12|146.31|147.03|147.64|150.56|152.595|153.79|152.24|151.9|151.55|149.46|149.61|146.81|143.8501|143.12|141.76|139.18|135.83|136.475|138.12|142.36|143.18|145.82|144.46|145.08|146.73|147.26|149.81|148.09|148.26|147.13|146.53|143.8495|142.68|141.75|141.09|142.6196|142.09|141.71|141.22|140.3|139.65|136.5|134.52|134|136.54|135.01|138.12|139.56|143.16|143.75|144.48|145.1|144.93|146.63|145.1846||146.26|146.99|148.01|146.62|148.4576|147.1948|148.57|147.285|147.97|147.15|146.74|146.34|147.63|147.33|145.82|145.705|145.43|142.5|141.89|143.53|142.76|141.73|141.955|144.14|144.37|143.41|144.15|145.27|145.19|144.41|144.96|142.41|136.2|135.67|134.68|133.91|132.15|131.46|127.41|127.58|125.89|126.06|127.17|128.58|128.565||129.2|129.49|127.89|125.5|125.615|126.6793|126.93|130.01|129.41|129.4|131.37|131.92|130.59|126|127.63|129.07|132.775|132.86|133.39|133.29|132.47|134.18|135.26|134.82|133.86|133.58|127.04|127.83||127.6|127.15|130.72|129.52|128.81|130.05|129.49|130.77|132.41|132.92|131.81|130.39|131.23|129.75|129.91|130.37|132|132.08|133.81|135.1|133.39|135.87|142.5|140.75|143.06|143.96|142.67|141.78|141.76|141.13||142.73|140.54|140.03|138.06|134.88|129.79|127.75
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|67.06|68.8|68.5501|70.63|72.25|71.01|69.55|70.38|73.15|71.52|67.64|65.37|64.61|65.08|63.15|66.47|67.15|63.37|63.68|60.85|60.39|60.91|60.51||57.5|57.36|58.69|58.37|57.77|56.88|56.33|54.56|54.4|53.43|53.675|54.41|54.75|57.09|57.21|58.07|59|61.51|61.05||60.25|62.57|61.53|61.17|58.26|59.93|59.65|56.69|53.54|52.65||52.36|52.47|52.18|52.64||53.28|52.69|52.03|52.83|55.29|56.14|55.28|54.1|53.661|56.01|54.17|52.62|51.55|52|52.04|48.95|47.1|47.39|46.88|50.48||52.17|50.65|47.505|46.06|44.8|45.91|44.69|44.36|41.91|41.09|43.54|42.6|40.85|36.44|36.96|35.91|36.42|36.8238|36.3|34.82|35.25|36.78|37.17|39.01|37.2|36.92|36.75|36.5|38|37.5201|38.54|38.275|37.02|37.73|37.675|36.62|37.8438|38.18|37.47|38.66|40.47|39.77|40.28|38.92|38.288|39.29|40.6|40.73|42.98|43.3|43.14|42.765|42.84|42.72|43.47|45.76|44.15||46.41|45.4|45.37|45.095|45.685|45.91|45.78|46.26|47.35|47.105|46.94|47.5761|48.48|48.65|51.61|52.08|52.53|53.27|53.39|53.33|52.28|52.57|51.39|49.65|48.56|46.96|46.54|48.75|47.97|49.741|50.39|50.11|50.1|49.06|47.89|47.71|47.29|46.965|44.78|44.02|44.137|44.62|48.14|48.14|48.822||51|49.54|49.31|48.42|48.2|48.01|48.9|52.315|50.17|51.24|49.645|50.41|49.75|46.26|47.92|48.21|53.54|56.4|58.01|55.45|51.1|50.66|49.73|47.11|46.48|48.3301|47.34|48.08||46.26|46.51|47|45.76|46.9201|42.335|40.3|41.88|44.59|46.82|47.11|45.71|44.55|45.89|42.71|43.97|47.47|45.81|42.83|40.44|40.71|40.63|37.1|33.73|33.69|32.62|32.41|34.02|38.05|39.32||38.55|35.79|34.99|32.59|31.05|32.15|30.58
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|15.535|15.68|15.575|15.66|15.61|15.0334|14.775|14.52|14.395|13.99|13.485|14.22|14.36|14.55|14.31|14.405|14.5|14.175|14.032|14.015|13.84|13.84|14.19||14.1232|13.85|13.685|13.411|13.08|12.925|12.66|12.27|12.25|12.18|12.18|12.56|12.06|12.015|11.845|11.8|12.155|12.26|12.27||12.36|12.16|12.02|11.95|11.67|11.765|11.945|11.92|11.57|11.53||11.64|11.63|11.57|11.745||11.66|11.66|11.58|11.56|12.03|12.06|11.99|11.815|11.84|11.96|11.92|12.03|11.79|11.96|11.69|11.37|11|11.005|10.945|11.05||11.18|11.135|10.5|10.34|10.35|10.49|10.25|10.33|9.73|9.53|9.7|9.75|9.49|9.09|8.96|8.82|9.02|8.645|8.4|8.285|8.36|8.79|8.955|9.39|9.225|9.2225|9.33|9.34|9.46|9.62|9.74|9.7|9.715|9.74|9.8|9.655|9.52|9.5|9.05|9.15|9.3|9.32|9.24|8.92|8.835|9.06|9.17|9.095|9.425|9.29|9.29|9.265|9.27|9.1|9.18|9.33|9.2803||9.42|9.45|9.48|9.375|9.6|9.5418|9.42|9.62|9.305|9.4|9.12|9.21|9.4|9.36|9.43|9.41|9.55|10.02|10.1|10.11|9.97|9.84|9.87|9.87|9.71|9.45|9.36|9.4|9.48|9.48|9.62|9.645|9.55|9.59|9.375|9.605|9.54|9.54|9.27|9.1|8.97|8.95|8.97|9.055|9.45||9.38|9.35|9.52|9.4|9.321|8.97|9.25|9.66|9.61|9.74|9.85|10.01|10.33|9.85|9.81|9.69|10.6|10.92|11.3|10.96|10.13|9.98|9.8|9.55|9.38|9.47|9.47|9.35||9.03|10.205|10.045|9.67|9.44|8.9|8.62|9.01|9.48|9.66|9.71|9.45|9.2|9.39|9.12|9.35|9.99|10.08|9.75|9.38|9.24|9.06|8.95|8.98|9.27|9.47|9.2|9.355|10.32|10.175||10.42|9.76|9.65|9.61|9.21|9.1|9.09
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|125.1|123.45|123.77|125.07|124.34|123.32|122.8|123.61|122.02|116.44|117|123.13|122.5|122.8|120.14|121.09|122.38|118.29|117.54|114.51|108.5|108.81|112||108.87|108.72|108.81|110.18|110.62|110.34|107.34|105.7|102.73|101.84|99.02|100.88|98.57|104.61|102.59|104.67|107.14|105.81|107.59||108.07|111.11|110.65|112.13|111.32|113.03|111.25|108.06|106.88|106.01||108.69|108.1|107.51|107.12||105.65|103.32|102.65|101.33|104.42|103.55|103.3|102.91|102.98|104.3|105.2|105.7|108.61|108.33|108.62|107.13|103.8|103.87|101.77|104.17||106.22|107.03|102.41|101.45|102.01|102.9|102.54|106.26|102.65|100.83|101.44|102.74|102.6|92.28|93.07|90.58|88.75|86.52|84.78|83.62|83.84|87.47|88.47|94.16|89.7|88.2|87.77|86.97|88.52|86.42|87.8|88.19|90.39|91.25|91.14|90.41|89.38|87.86|84.61|85.55|85.17|86.43|86.8|82.83|81.48|83.68|83.95|83.52|89.27|90.62|91.64|91.79|88.18|86.21|89.27|90.13|89.68||90.75|90.31|90.38|89.01|89.48|89.11|87.58|86.7|88.27|86.8|85.16|83.12|83.88|83.36|84.19|85.25|84.26|85.36|86.45|84.2|81.21|78.03|77.83|74.47|73.5|74.02|75.38|76.93|76.5|75.36|76.93|77.11|78.79|78.54|77.53|78.51|78.95|76.01|71.86|73.55|73.5|72.52|73.4|73.75|74.98||74.13|74.12|72.02|70.11|69.83|70.81|71.59|75.16|74.83|75.39|75.43|75.85|76.72|73.85|76.16|76.73|82.35|85.25|88.54|86.64|84.36|83.79|81.24|79.36|78.38|80.44|80.76|81.43||76.69|75.83|75.94|71.83|72.08|66.51|62.47|64.06|66.56|68.26|71.72|71.29|70.62|71.41|69.08|71.42|74.78|77.02|74.38|72.75|70.05|70.7|69.59|70.1|71.45|72.73|67.77|65.61|68.25|64.32||68.11|66.33|65.31|60.11|53.7|57|62.36
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|70.69|70.77|71.34|70.44|69.05|68.7|67.73|71.84|70.72|67.88|68.915|71.72|74.77|72.23|71.4|71.46|74.81|73.3303|73.45|75.43|80.4|81.39|82.6||79.75|79.61|79.445|81|81.72|82.27|81.81|80.6507|81.8215|80.8|75.23|75.5|71.08|74.085|74.41|75.31|75.02|75.55|75.68||75.31|76.4|77.58|77.12|78.14|78.85|76.86|75.3987|73.0001|71.87||71.155|71.18|70.65|72.49||74.2|74.39|74.42|73.33|73.08|73.41|73.42|73.71|73.98|73.79|71.51|71.33|72.36|72.6|71.42|70.6|68.66|68.9003|68.12|68.39||67.64|67.62|67.33|68.6|69.66|69.92|71.08|68.97|69.285|69.5758|67.23|64.01|66.0534|74.6|74.23|72.415|70.48|69.44|67.71|69.1621|69.39|68.41|67.29|67.16|65.57|65.735|66.35|66.57|65.49|65.31|65.84|67.4202|68.04|68.06|68.02|67.81|67.02|67.46|65.6|65.97|65.56|65.49|65.1|62.45|62.49|63.69|63.65|61.285|62.27|59.71|60.54|60.68|60.45|61.32|58.66|57.98|57.02||56.81|58.66|58.82|58.4|59.61|59.5|57.94|65.3|64.9928|65.11|66.4|66.511|66.88|67.6|66.92|66.4726|67.52|66.14|64.1732|65.71|68.0818|69.46|72.21|70.8003|70.08|68.6666|67.5|62.15|61.92|61.49|60.9322|61.645|61.69|61.22|60.99|60|59.79|59.19|57.35|57.31|56.92|56.3|56.81|56.71|57.64||57.54|55.8|53.97|53.02|53.27|53.55|53.17|55.21|54.05|53.55|52.06|52.475|52.49|49.19|49.45|49.82|51.86|52.13|51.64|52.25|52|53.36|52.07|51.915|51.29|51.14|49.725|50.93||51.71|52.46|53.12|52.24|52.115|50.99|49.93|50.47|51.89|51.69|51.86|52.21|50.5371|50.085|48.95|48.39|49.22|48.47|48.4|47.51|45.81|43.08|42.4|41.03|42.52|42.42|41.11|40.65|41.04|39.79||40.01|37.2605|37.377|34.04|32.55|32.001|32.55
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|47.35|47.86|47.91|48.03|47.91|47.68|47.19|47.52|47.57|46.785|46.615|46.41|46.32|46.275|46.27|46.9|46.86|47.11|46.39|47.08|46.25|46.41|46.71||47.67|47.66|49.34|49.35|49|48.55|47.67|46.76|46.5|45.98|46.28|47.61|48.45|46.68|45.36|45.1338|44.54|44.47|44.4||43.8884|43.45|43.66|43.54|44.28|44.895|45.45|45.54|45.52|45.75||45.875|46.4|46.49|46.86||46.82|47.01|46.92|46.98|47.595|47.3|47.19|47.03|47.155|46.57|46.49|46.74|46.75|46.9421|46.94|46.61|46.7|47.16|46.59|46.51||46.66|47.17|49.59|49.42|49.355|50|51.24|51.78|51.49|51.22|50.93|49.14|49.35|49.48|49.5|49.91|49.69|48.8|48.4|48.3|48.56|49.45|49.26|49.16|49.0619|48.62|48.575|48.91|49.5|49.84|49.93|50.05|49.05|48.77|48.875|48.74|48.69|48.73|48.82|48.45|48.5501|48.39|48.73|48.07|47.71|47.4|48.33|47.93|48.505|48.91|49.42|49.78|49.93|49.39|49.61|50.47|50.21||50.53|50.48|50.48|50.06|50.34|50.31|51.12|50.2104|51.26|52.16|52.26|52.195|52.11|52.09|52.05|51.96|51.63|51.59|51.29|51.54|50.97|50.735|50.59|50.41|50.625|50.25|50.16|50.44|50.44|50.37|49.93|49.86|48.961|49.5|49.33|49.76|48.72|48.66|48.06|47.87|46.81|46.86|47.59|47.47|47.775||47.71|47.39|47.95|48.06|47.89|47.735|47.2|47.57|48.225|48.36|47.77|47.585|47.18|45.93|46.31|46.76|47.84|47.6|47.34|47.43|47.5|47.36|48.46|48.37|47.44|47.16|44.9|45.57||45.41|45.25|47.21|47.35|47.57|47.37|46.9|48.06|48.01|47.2|46.88|46.34|46.4|46.04|46.08|46.27|46.19|45.9|46.395|45.845|46.2|47.17|48.34|48.69|49.88|49.77|48.7|48.28|47.67|46.6||46.57|46.9765|47.46|47.53|47.0464|45.68|45.3
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.825|17.72|17.5|17.32|16.98|16.38|16.275|16.18|15.89|15.275|15.3|16.01|15.91|16.38|16.15|16.145|16.66|16.045|16.6422|16.01|15.1769|15.26|14.95||14.53|14.02|13.95|13.79|13.94|14.035|13.85|14.07|13.64|13.43|13.39|13.61|13.16|13.47|13.88|14.22|14.61|14.36|14.42||14.35|14.8|14.575|14.22|14.195|14.61|14.635|14.155|13.925|14.01||14.35|14.36|14.33|14.21||13.88|13.7|13.51|13.62|13.925|13.97|14.225|13.99|14.02|14.44|14.4|15|14.92|15.03|15.17|14.83|14.08|14.31|13.99|14.3778||14.335|14.73|14.18|13.985|13.5506|13.8013|13.15|13.39|12.27|12.05|12.665|13.24|12.76|10.41|10.86|10.87|11.07|10.39|10.275|10.275|10.37|10.85|11.015|11.5|11.06|10.63|10.7|10.65|10.77|10.675|10.95|11.13|11.365|11.52|11.6|11.365|11.27|11.16|10.71|10.78|10.63|10.3|10.835|10.11|10.04|10.195|10.34|10.37|11.13|11.55|11.775|11.84|11.21|10.885|11.38|11.47|11.455||11.68|11.445|11.15|10.97|11.23|11.29|11|11|11.095|10.515|10.54|10.62|10.66|10.66|10.67|11.17|11.23|11.375|11.605|11.525|10.62|10.68|10.76|10.2|10.3|10.25|10.61|10.54|10.26|10.145|10.32|10.54|10.65|10.7|10.6|10.99|11.2|11.04|10.5|10.655|10.42|10.39|10.595|10.605|10.96||10.84|10.86|10.66|10.58|10.55|10.54|10.49|11.175|11.06|11.49|12.04|12.17|12.25|11.9|12.16|11.86|13.085|13.98|14.47|13.855|12.43|12.38|12.23|11.81|11.5401|11.88|12.27|11.86||10.94|11.33|11.4|11.355|10.59|9.55|9.06|9.36|9.82|10.14|10.72|10.74|10.51|10.92|10.92|11.34|11.885|11.98|11.535|11.075|10.81|10.63|10.47|10.35|10.8|11.25|10.77|10.565|11.305|11.2||11.5|10.66|10.54|9.67|8.83|9.38|10.04
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|30.22|30.255|30.385|30.08|30.12|29.97|30.01|29.85|29.56|28.12|27.8541|29.52|29.33|29.16|28.83|27.22|27.21|26.49|26.8|26.645|25.96|26.225|26.995||27.23|26.93|26.94|27.09|26.31|25.95|25.11|24.77|24.67|24.1019|24.07|24.85|24.16|24.39|24.405|24.965|24.98|25.0526|24.985||24.99|25.56|25.7|25.75|25.34|25.39|25.06|24.62|24.08|23.85||24.23|24.2|23.97|24.25||24.155|24.15|24.06|23.715|24.06|23.96|23.8404|23.455|23.12|22.9074|22.85|23.14|23.3|23.36|23.25|22.76|22.255|22.08|21.8|22.02||21.86|21.26|20.58|20.325|20.13|20.44|19.85|19.735|19.03|18.69|19.2|19.66|19.64|18.97|18.59|18.25|18.555|18.02|17.52|17.25|17.3|17.96|18.065|19.06|18.98|19.21|19.36|19.315|19.585|19.11|19.47|19.55|19.335|19.24|19.275|19.04|18.945|19.1|18.5|18.93|18.84|18.835|18.56|17.97|17.83|18.26|18.27|18.09|18.875|18.885|19.37|19.245|19.28|19.035|18.975|19.45|18.73||18.92|19.11|19.3326|19.055|19.55|18.8501|18.35|18.3|18.3|18.42|17.95|17.97|18.09|17.81|17.9|18.035|18.35|18.4|18.48|18.49|18.16|17.835|17.875|17.6882|17.38|17.15|16.73|16.77|16.655|17.46|17.33|17.53|17.31|17.46|17.27|17.4|17.66|17.65|16.93|16.96|16.41|16.02|16.425|16.555|17.33||16.985|16.915|16.98|16.48|16.075|15.985|16.18|16.97|16.395|16.705|16.57|16.77|16.76|15.67|15.89|15.55|16.795|17.23|17.61|17.125|16.32|16.05|15.01|14.95|14.86|14.94|16.79|17.03||16.715|16.89|17.04|16.12|15.32|14.19|13.39|13.9|14.86|14.885|15.22|14.88|14.54|14.78|14.41|14.62|15.49|15.86|15.37|14.98|14.76|14.59|14.51|14.4|14.9|15.36|14.55|14.93|15.53|15.41||15.83|15.32|15.08|14.93|14.21|14.75|14.61
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|402.07|402.21|400.4|402.37|401.92|401.05|402.55|401.53|397.53|388.635|381.01|382.2|381.99|381.47|379|377.84|376.24|374.45|371.46|374.83|375.3755|372.92|370.22||377.28|375.01|376.76|377|374.64|374.295|373.93|373.57|376.99|378.6725|375.16|380|374.5|395.69|401.385|405.17|410.49|402.08|404.86||399.48|404.62|414.05|421.825|428.49|432.22|435.5|405.5|408.92|400.49||403.3|404.77|406.38|403.52||403|391|384.47|381.24|387.26|393.49|386.23|385.76|386.47|388.49|397.23|404.47|401.615|398.67|403|401.64|403.42|403.01|395.1|400.93||400.06|407.96|404.67|401.67|405.5406|413.72|418.04|423.86|427.78|423.005|421.64|408.89|422.56|428.26|438.98|445.01|409.67|398.87|392.49|396.49|412.52|429.795|430.89|441.74|434.72|433.68|431.5|431.01|434.23|418.21|422.29|426.01|429.84|429.04|425.51|417.6392|414.34|410.635|405.14|409.69|401.125|398.6417|399.27|384.4|382.7224|384.46|385.11|383.21|397.03|391.52|398.641|398.61|394.26|386.33|392.8|405.64|401.55||409.75|414.23|415.37|413.14|406.69|404.79|401.68|397.59|401.835|405.08|412.35|412.16|415.08|415.45|418.64|413.55|414.0168|417.31|414.76|414.75|407.76|403.04|394.51|388.8905|387.9|387.35|387.8043|387|384.51|387.125|390.89|396.63|395|396.28|394.67|397.69|392.77|385.58|379.725|381.17|377.2|378.62|384.015|390.74|389.62||389.81|385.77|379|373.67|373.25|365.06|365.905|375.51|371.3|379.72|373|377.1|375|366.06|370.62|367.77|385.55|390|383.5441|388.475|386.51|392.41|395.22|399.21|397.48|402.03|383.655|396.34||389.6|387.41|389.51|387.99|391|385.22|373.01|372.21|383|375.571|374.25|370.22|373.69|375.53|364.77|365.24|372.88|365|359.46|366.78|363.32|363.15|364.29|356.01|366|365.67|353.28|344.95|351.29|337.54||332.48|319.33|318.06|301.29|285.49|287.9|288.01
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|16.265|15.88|15.91|16.305|16.48|16.06|16.01|15.88|16.27|15.565|15.485|15.85|15.72|15.625|15.1107|15.65|15.73|15.43|15.23|14.89|14.64|14.87|14.62||14.25|14.04|14.2|14.071|14.04|14.03|13.61|13.44|13.305|13.02|13.04|13.32|13.19|13.3925|13.08|13.74|14.4733|14.61|14.625||14.57|14.85|14.7|14.69|14.08|14.185|14.2|13.17|12.6|12.415||12.43|12.33|12.26|12.21||12.16|12.19|12.11|12.205|12.115|12|12.385|12.365|12.15|12.78|12.63|12.83|12.81|12.805|13.02|12.75|12.31|12.34|12.045|12.37||12.49|12.4|11.92|11.7|11.58|11.87|11.64|11.92|11.39|11.11|11.51|11.79|11.02|10.07|10.11|10.06|10.93|10.37|10.03|9.66|9.6822|9.93|10.155|10.18|9.79|9.62|9.6301|9.51|9.434|9.3|9.44|9.55|9.83|9.81|9.855|9.68|9.5|9.38|8.91|9.06|9.0698|8.88|8.945|8.52|8.55|8.68|8.83|9.09|9.64|9.66|9.7936|9.89|9.73|9.5|9.575|9.67|9.613||9.72|9.6|9.35|9.2526|9.32|9.52|9.37|9.39|9.495|9.16|9.08|9.19|9.46|9.52|9.72|9.66|9.75|9.8|10.035|9.6699|9.17|9.24|9.18|9.12|9.17|9.09|9.02|9.02|9.12|9.24|9.545|9.34|9.04|8.85|8.72|8.89|8.9|8.78|8.4|8.35|8.06|8.02|8.23|8.36|8.65||8.55|8.565|8.66|8.75|8.79|9.45|9.51|10.16|10.0142|9.88|9.88|10.08|9.98|9.4|9.5265|9.43|10.375|10.78|11.01|10.85|9.71|9.43|9.12|8.81|8.78|9.06|9.16|8.49||7.96|8.12|8.055|7.86|7.88|7.46|6.99|7.29|7.83|8.18|8.43|8.18|8|8.275|8.23|8.44|9.11|9.3|9|8.19|7.91|7.75|7.85|7.68|7.5769|7.5278|7.12|7.69|8.15|8.545||8.84|8.24|7.745|7.21|6.82|7.1514|7.34
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|111.56|113.38|114.385|114.62|114.75|114.89|114.63|114.005|113.61|110.6|110.015|111.54|113.08|110.98|110.14|110.93|110.09|109.1|110.65|113.03|112.29|111.2|110.67||110.31|110.11|110.55|113.1|113.15|111.735|114.09|115.3|113.97|111.115|109.22|109.1|108.95|111.85|111.75|111.58|112.8301|113.52|114.21||114.6|114.899|117.605|117.23|116.86|116.091|114.89|112.76|112.95|112.37||113.01|112.87|112.84|112.63||111.81|112.11|112.1|110.53|111.85|111.56|110.7|108.05|107.66|108.12|108.82|109.05|109.2|109.04|108.03|105.76|105.65|105.64|104.55|103.95||102.5|102.1|101.27|100.89|99.52|99.22|98.7498|98.9|98.4|97.58|99.07|96.14|97.9|98.57|100.44|96.57|95.3|93.97|93.36|92.41|93.64|97.48|97.18|98.75|99.12|99.07|98.8445|98.32|101.17|100.9|101.595|101.975|101.55|101.16|100.94|100.29|100.6|100.77|100.19|100.53|99.17|96.9|101.11|97.44|96.67|96.7947|97.62|97.64|98.76|99.24|100.74|100.33|98.9|97.51|98.19|99.3201|98.37||98.64|102.65|105.67|105.76|105.46|104.8425|104.43|103.6|104.01|103.99|103.33|102.96|103.26|102.91|102.1|100.09|98.88|99.1|98.37|98.5|95.28|95.78|95.68|95.04|95.94|93.91|93.35|92.81|92.82|94.54|95.5|95.52|94.39|94.26|93.215|92.55|92.06|91.51|90.84|91.72|91.55|91.5|92.5475|91.99|92.15||92.19|91.57|90.31|90.1|90.33|90.008|90.45|93.45|93.74|93.49|93.66|94.36|93.4|90.76|91.56|91.78|96.57|96.68|96.42|93.48|95|95.9478|95.93|96.93|94.54|93.11|91.89|94.02||92.4151|92.04|93.09|92.69|94.39|92.68|91.01|91.41|92.51|92.7|92.77|92.61|91.65|89.68|87.51|88.12|89.03|90.56|90.16|89.8|87.81|88.14|87.04|86.74|88.18|87.87|86|85.4|86.16|84.67||85.86|82.3|82.11|82.44|80.71|77.17|77.38
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|136.38|136.48|135.86|134.55|134.345|135.85|132.28|131.13|129.7|129.56|127.73|131.64|136.46|137.21|133.8|134.89|136.98|136.94|138.21|138.16|136.65|134.15|134.1||132.91|133.72|128.13|125.82|125.32|125.93|126.94|124.76|124.05|117.01|110.84|110.84|109.54|113.21|114.66|114|115.46|118.77|117.14||116.17|118.85|119.2|123.6|117.245|117.79|113.68|109.69|104.71|103.94||107.75|110.53|109.43|108.83||109.26|110.42|114.39|112.18|111.55|112.45|110.59|108.88|109.02|109.53|111.96|114.0161|113.93|114.42|113.2164|111.74|110.85|111.21|110.17|112.38||111.83|111.83|110.755|111.19|110.55|112.25|111.71|112.31|110.64|108.45|108.27|107.57|112.11|107.48|105.43|104.88|105.42|103.75|101.41|99.54|101.28|105.3|107.655|109.95|108.51|110.15|113.08|112.795|115.86|115.14|116.75|116.03|117.7|117.75|114.85|115.3|114.85|117.73|118.81|119.57|121.3622|120.41|120.56|115.86|113.54|115.91|119.2|118.75|122.03|121.88|124.14|123.8|121.68|119.14|120.31|121.94|120.27||122.455|122.43|124.36|121.5|123.14|122.23|122.64|124.1|122.64|120.9|118.83|119.65|121.69|122.2001|122.57|122.55|123.58|126.14|125.06|126.6|124.4|125.175|126.33|122.15|124.17|122.41|123.43|128.14|127.48|126.13|125.52|127.2|127.64|127.71|127.4101|129.3|128.57|128.33|124.49|124.29|121.83|120.16|122.08|125.89|125.83||125.38|121.7|120|119.73|118.89|120.05|119.595|123.07|122.8527|125.91|127.33|128.22|127.09|123.66|124.53|125.68|132.11|131.91|133.35|137.1|134.37|135.73|130.52|130.95|131.55|132.73|134.21|132.47||125.74|128.83|129.25|127.88|131.555|124.635|122.7028|127.33|133.12|131.27|131.43|129.89|128.35|128.26|124.83|125|130.73|133.23|130.93|125.82|122.45|122.73|122.5|117.14|120.14|122.48|115.08|117.06|119.91|118.65||120.72|114.04|111.04|102.72|98.72|98.31|96.8
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|94.24|94.73|95.27|94.48|93.21|93.56|92.67|93.16|90.99|89.06|88.81|89.37|91.4|90.67|89.55|90.13|88.44|88.9|91.14|92.91|92.53|92.29|92.59||92.6|91.35|90.89|89.65|88.87|89.12|88.75|88.85|88.75|87.59|85.88|85.55|83.93|87.33|86.86|88.08|88.2|87.59|85.23||83.26|83.89|84.96|86.04|87.51|89.07|89.58|88.75|88.8|90.04||88.3|87.73|87.25|86.11||85.52|85.52|85.99|84.98|87.07|86.84|87.69|88.87|88.89|89.02|89.33|89.34|92.01|91.97|91.16|90.4|92.32|93.41|97.5|92.15||91.97|93.46|92.19|91.93|90.7|91.11|91.08|91.76|90.16|89.87|91.25|90.06|90.97|87.89|87.2|83.57|82.54|81.45|79.67|78.64|79.2|81.27|81.07|82.21|81.38|81.27|81.13|80.93|80.59|78.66|79.38|79.36|78.93|78.62|78.13|77.39|77.17|78.5|77.29|78.06|77.82|77.41|78.99|76.05|76.16|76.59|77.92|77.03|78.28|77.82|79.54|78.23|77.87|76.66|76.78|77.07|76.09||78.43|80.94|81.54|79.92|79.56|79.52|80.08|80.24|80.57|81.52|81.13|81.72|82.8|81.83|81.78|82.41|82.57|83.07|82.6|83.1|82.26|81.69|81.73|81.06|80.97|79.23|78.97|79.73|79.25|79.13|78.94|79.44|79.48|79.42|78.29|77.74|76.91|77.18|74.96|75.69|75.06|74.68|75.64|75.96|76.22||75.66|75.3|72.55|72.34|72.12|70.77|71.37|72.53|71.39|72.01|71.02|71.3|70.92|68.03|68.21|69.15|72.31|72.68|73.09|72.69|71.35|71.06|69.77|69.24|68.6|68.95|67.68|67.72||66.09|66.88|67.7|67.23|68.25|65.02|63.95|65.84|66.83|66.5|66.58|65.95|65.06|65.35|64.22|65|66.72|67.65|66.67|66.19|64.35|63.72|62.2|62.55|64.7|65.9|63.57|64.46|64.93|63.63||64.57|62.84|63.31|62.7|60|57.7|57.49
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|219.6|218.31|217.27|215.94|213.44|212.33|210.33|210.73|209.7|204.08|203.1|206.3|205.05|203.67|200.2|201.68|201.24|200.4|199.31|200.07|196.5254|196.36|197.87||197.42|198.64|203.19|201.25|202.2403|198.14|196.76|196.07|196.7|193.19|193.98|196.61|192.89|199.13|200.0853|201.105|202.8289|202.98|204.14||200.3|205.11|207.05|209.165|206.41|205.3301|207|205.45|202.56|201.5||201.19|199.89|198.82|201.86||201.07|201.89|201.395|198.27|201.62|204.01|202.33|200.785|199.51|201|201.41|206|201.7|201.4|204.03|202.83|204.22|209.81|208.045|211.11||208.765|211.075|204.6|203.48|202.09|205.98|208.19|209.2|209.97|208.065|213.39|213.68|213.43|207.752|205.58|202.46|204.195|197.96|193.51|192.29|192.35|198.165|197.66|202|201.57|202.63|202.665|202.01|204.72|200.16|203.07|202|203.52|201.51|197.72|197.46|195.76|193.57|188.14|188.685|191.52|192.72|194.42|190.46|189.69|190.42|191.1|189.4|198.68|196.01|197.76|198.04|196.1575|192.36|191.27|192.22|189.515||192.065|193.225|199.845|196.1|197.01|197.81|198.08|195.39|196.17|195.27|193.7|192.77|195.24|195.8|196.08|195.72|196.44|197.185|195.81|190.57|187.53|186.88|186.3|184.2686|185.455|182.54|183.08|185.675|184.91|183.755|183.62|182.42|180.8005|179.01|177.62|181.76|180.13|180.03|174.25|174.43|172.29|172.73|173.08|174.9276|175.77||173.7|172.17|170.01|168.49|166.42|167.42|168.11|172.46|168.59|169.42|169.32|169.43|166.835|160.34|160.62|164.99|174.43|176.76|178.8|180.97|175.87|173.32|171.09|170.99|170.08|172.75|174.74|168.05||162.77|163.43|163.5|161.26|161.35|153.33|148.66|150.88|154.46|158.46|159.01|156.25|156.75|152.27|155.24|158.05|161.45|166.65|165.63|158.56|152.94|154.12|152.78|149.43|153.18|155.63|148.41|148.27|153.73|150.21||158.26|152.38|151.07|145.95|137.63|135.85|133.23
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|49.46|48.56|48.94|49.18|48.86|48.7316|47.91|48.08|49.49|46.81|46|46.6|46.75|46.99|45.7173|46.2|45.46|43.9558|43.33|43.05|42|42.83|43.3||43.41|43.5|43.8|43.68|43.69|43.19|42.85|42.84|42.62|41.68|41.4|41.21|40.64|43.58|44.16|45.01|45.71|45.824|45.93||45.54|45.93|46.08|46.54|45.59|45.83|46.58|45.795|44.37|43.84||44.43|44.5|44.15|45.05||45.19|45.33|45.5|44.01|44.9|43.96|43.83|43.865|43.75|44.08|44.43|44.67|44.01|44.17|44.8|44.01|44.0235|44.76|44.03|44.63||44.73|44.94|44.46|43.909|43.43|43.89|43.75|43.23|42.52|42.02|42.2|42.47|42.01|39.645|38.16|37|36.04|35.36|34.37|34.69|35.15|35.94|36.025|37.46|37.07|37.245|36.935|36.52|37.205|36.31|37.3|37.06|36.905|37.1|36.49|36.44|36.38|36.45|34.86|35.13|35.21|35.67|35.8801|34.84|34.2|35.01|34.48|34.02|35.82|36.1|36.46|35.99|35.82|35.03|34.96|34.66|34.05||35.19|35.03|35.68|34.6|35.06|35.205|35.08|34.89|34.94|34.71|34.43|33.83|34.3|34.6|34.68|34.52|35.045|35.38|35.36|33.81|32.76|32.54|32.785|32.09|31.65|31.01|31.24|31.4|31.18|31.42|31.28|31.41|31.51|31.4|30.41|30.41|30.45|30.17|28.43|28.4|27.78|27.16|27.72|28.07|28.615||28.35|27.91|27.55|27.27|27.08|26.81|26.72|28.86|28.43|28.79|29.32|29.48|31.12|29.59|30.52|30.66|32.56|33.01|33.42|32|30.43|29.12|28.59|27.715|27.75|27.93|29.9|29.29||28.43|28.65|28.685|28.08|27.31|26.22|24.81|25.37|27.4|28.15|27.95|27.58|27.09|27.51|26.78|27.61|28.87|29.71|28.73|27.86|27.24|26.83|25.95|25.6|25.63|25.31|23.21|24.15|26.1|25.63||25.87|24.43|24.64|24.55|22.57|22.59|23.6
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|50.8668|50.0809|49.437|49.9133|50.9284|50.7911|50.9426|51.6811|51.0893|49.5033|48.5343|49.437|48.8594|47.4959|46.6437|47.3728|47.3444|46.426|45.9241|45.2897|45.2423|45.5643|46.085||45.4506|45.0245|45.1476|45.1506|44.4943|44.0776|44.0114|47.1077|47.1456|46.246|46.3218|47.387|47.3728|48.8689|47.9693|47.9504|47.7516|47.6474|47.6853||46.2839|47.2781|47.6332|49.0363|48.1208|47.9561|49.2571|47.8178|46.1608|45.5785||46.3975|46.4449|46.2176|46.691||46.5822|46.6816|46.691|45.7631|46.691|46.3028|46.5395|45.8175|45.4506|45.5074|45.8909|46.3975|45.7148|45.4033|45.5074|45.3465|46.8615|46.8804|46.71|47.6095||47.9125|47.8178|47.155|46.1087|45.9335|46.9183|46.5017|46.1608|44.5984|43.9356|45.5358|44.6647|44.7594|43.5568|42.8562|42.3638|43.1307|41.7104|40.8961|40.2241|40.4321|41.985|42.5342|43.8599|43.6042|43.6326|43.6705|43.8977|43.3864|41.6299|41.9187|41.1612|41.0571|40.4037|39.5704|38.7893|38.4721|38.6993|37.0708|37.7193|38.0649|37.6861|38.5147|36.3416|36.6446|37.1369|38.1752|38.1217|39.7598|38.7372|39.2201|38.6046|37.1843|35.8965|35.9344|35.5651|35.2858||36.339|35.8208|35.3514|34.0217|34.2205|34.6277|34.2584|33.8654|34.2675|33.8134|32.9612|33.5861|34.1827|34.2584|34.5851|34.1732|33.9175|34.5046|34.9449|33.6477|32.1184|33.3873|33.6713|33.1127|33.0085|32.5256|33.5056|34.1827|34.1022|34.0122|34.2631|34.3815|34.2584|34.3247|34.2016|34.836|34.1921|33.9317|32.6392|32.4309|31.4651|31.1905|32.0238|33.1032|33.6145||33.1695|32.6866|32.6108|32.412|31.3988|30.8591|31.7397|32.6676|31.9765|32.8286|32.8286|33.2168|33.4157|31.6166|32.3078|31.8296|34.7508|36.0386|36.7629|36.4931|34.23|33.8512|32.9992|32.2311|31.9196|32.715|33.1411|30.9727||30.4614|31.0579|30.646|30.0163|30.5104|28.8138|29.76|30.36|32.07|32.93|33.09|32.39|32.14|32.97|32.84|33.06|33.02|36.34|33.58|31.3|30.54|30.23|29.84|29.83|30.66|31.06|29.95|31.16|32.78|33.23||33.36|31.15|30.86|30.6|29.16|29.85|29.28
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|25.065|24.8|25.13|25.36|25.23|24.98|24.69|23.92|23.615|22.39|22.395|23.64|23.94|22.99|21.825|22.3|22.54|21.92|22.259|21.99|21.79|22.24|22.76||22.24|22.23|22.605|22.13|21.72|21.6|21.71|21.28|21.355|20.61|20.5|20.95|20.505|20.905|20.58|20.47|20.89|20.12|19.96||19.5|19.58|19.52|18.975|18.385|18.27|18.31|17.85|16.95|16.915||17.11|17.03|16.815|17.2||17.38|17.11|16.95|17.13|17.235|17.32|17.38|17.11|17.04|16.975|17.315|17.385|17.5805|17.285|17.63|17.05|16.36|16.41|16.19|16.8||16.73|16.51|15.96|15.63|15.635|16|15.69|15.73|15.075|14.75|14.69|14.5|14.77|13.78|13.895|13.35|13.645|13.1|12.745|13.02|13.255|13.74|13.52|13.89|13.545|13.77|14.06|13.9|13.99|13.6585|13.77|13.4|13.14|12.92|12.805|11.97|11.8|11.69|11.66|11.165|11.25|11.1134|11.02|10.42|10.08|10.15|9.93|10.0701|10.97|10.679|10.48|10.485|10.61|10.35|10.24|10.52|10.69||11.1|10.865|10.1|10.02|10.18|10.57|10.49|10.47|10.575|10.1|9.9406|10|10.28|10.25|10.53|10.43|10.675|11.22|10.91|10.76|10.19|10.15|9.82|9.72|9.86|9.86|10.01|10.215|10.0643|10.17|10.37|10.38|10.53|10.38|10.17|10.48|10.65|10.56|10.29|10.45|9.96|10.01|10.27|10.31|10.605||10.455|10.23|10.26|10.05|9.92|10.49|10.7|11.34|10.91|10.91|10.912|10.97|10.67|9.79|9.85|9.25|10.21|10.61|10.78|9.95|8.88|8.65|8.26|7.92|7.735|8.09|8.12|7.64||7.11|7.31|7.32|7.11|7.04|6.63|6.38|6.71|7.24|7.67|7.66|7.59|7.6|7.83|7.61|7.86|8.18|8.45|8.12|7.71|7.3|7.2|8.93|8.64|8.56|8.9|8.5|8.8|9.45|9.35||9.58|9.17|9.04|8.3|7.67|7.88|7.88
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|29.64|29.015|28.72|29|29.39|28.98|28.49|28.21|28.11|26.73|26.52|27|26.57|26.46|25.55|25.97|26.245|26.02|25.52|24.97|24.64|24.5|24.32||24.36|24.15|23.962|26.005|25.97|25.87|25.46|25.015|24.82|23.99|23.89|24.56|24.485|24.745|24.26|24.18|24.54|24.365|24.67||24.38|24.44|24.26|24.25|23.98|24.15|24.405|24|23.045|23.045||23.31|23.42|23.545|23.5654||23.27|23.13|22.99|23.03|23.59|23.51|23.91|23.74|23.69|23.61|23.23|23.5175|23.5456|23.6|23.65|23.15|22.55|22.47|22.205|22.75||22.66|22.34|21.72|21.3|21.06|21.37|21.245|21.505|20.65|20.215|20.37|21.05|20.66|18.97|19.09|18.78|18.98|18.18|17.98|17.57|17.74|18.725|18.81|18.97|18.84|17.72|17.795|17.7|17.855|17.4315|17.98|17.925|18.39|18.215|17.97|17.65|17.435|17.5|16.56|16.5999|16.47|16.54|16.875|16.07|15.92|16.18|16.605|16.72|17.78|17.99|18.03|17.75|17.44|16.87|16.905|17.18|17.385||17.72|17.665|17.74|17.46|17.73|18.16|18.05|17.84|17.96|17.5|17.415|17.79|18.26|18.355|18.47|18.65|18.6686|18.96|19.27|18.5|18.105|18.51|18.425|18.29|17.9|17.785|18.335|18.22|17.78|18.29|18.33|18.335|17.58|17.51|17.15|17.9|17.85|17.515|16.74|16.935|16.38|16.12|16.66|16.995|17.21||16.875|16.995|16.8179|16.36|15.92|16.02|16.25|16.785|16.56|16.84|17.085|17.33|17.505|16.49|16.775|16.965|18.28|19.19|19.45|19.215|17.99|17.78|17.32|17.05|16.6|17.395|17.88|16.96||16.145|16.29|16.29|15.96|16.095|14.99|14.35|14.8|16.12|16.32|16.52|16.2|15.62|15.78|15.39|16.06|16.94|17.09|15.97|14.77|14.53|14.01|13.98|13.91|14.37|14.81|14.07|14.56|15.88|15.06||15.99|15.37|15.3|14.22|13.38|13.89|14.18
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|210.53|213.1|214.26|208.52|208|210.5|206.035|200.69|197.09|197.46|204.03|213.53|220.13|225.83|220.64|218.48|222.93|216.2664|225.95|233.52|226.69|235.56|246.01||248.37|244.69|242.6001|238.69|240.15|234.1|228.25|228.02|227.59|223.5|220.26|224.28|220.32|231.23|237.1|249.58|250.42|249.175|250.625||240.24|241.045|239.82|245.26|238.405|234.99|225.73|218.32|217.18|216.99||220.55|222.955|220.52|220||219.19|217.34|212.375|212.8|214.83|211.7|211.345|208.315|208.49|204.72|206.04|205.94|213.43|210.08|207.1|206.78|204.45|205.73|200.53|201.35||201.27|201.2766|200.1|198.98|197.775|197.45|198.52|199.49|199.54|202.21|207.9|203.5|202.66|196.37|195.36|192.38|193.49|187.07|173.4701|183.44|185.09|196.04|192.8|195.69|192.19|190.52|186|182.04|181.01|178.99|180.25|181.45|181.33|180.06|175.88|175.27|172.01|170.77|167.88|171.39|166.59|166.345|165.56|160.88|159.22|158.98|157.9501|156.63|166.17|164.86|167.44|164.71|160.285|157.49|158.93|161|156.49||159.0001|160.46|160.8|158.58|159.69|154.19|154.08|152.11|151.07|150.56|149.51|149.81|153.445|154.45|159.29|157.5|158.6|159.02|156.465|157.58|161.22|163.57|165.12|161.18|178.96|177.06|176.86|180.69|180.12|175.01|173.0572|177.71|176.32|179.64|175.05|170.98|167.49|165.46|156.54|159.07|160.99|160.74|160.05|161.71|161.51||156.54|155.42|157.53|154.26|154.79|153.42|156.89|161.01|157.85|161.985|161.17|160.7|160.61|151.425|153.45|155.485|165.07|160.5|165.02|164.265|160.01|161.14|157.23|154|150.69|151.685|149.35|152.65||153.87|154.91|156.37|149.08|149.81|141.54|139.7|143.29|151.33|146.47|149.56|143.13|140.735|136.2|116.4555|118.545|129.14|129.525|127.84|122.31|115.88|114.98|113.7|111.41|116.05|117.01|112.51|113.0101|117.79|115.01||115.5098|112.375|113.595|106.445|101.845|100.92|103.65
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|35.6|35.72|35.62|36.31|36.13|36.73|36.59|36.53|35.9|34.8385|34.19|34.28|34.6|34.7|34.0016|34.09|32.4073|31.58|31.71|32.13|32.42|32.56|32.62||32.95|32.79|33.68|33.13|32.3|31.83|31.46|31.56|31.21|33.01|33.33|33.38|33.53|31.91|30.15|29.77|29.75|29.32|29.46||29.79|28.55|28.1476|27.72|27.83|28.525|28.21|28.73|28.6|28.4604||28.975|29.14|29.29|29.27||29.33|29.3101|29.25|28.78|29.35|29.12|29.04|28.9311|29.21|30.12|29.98|30.21|29.36|29|28.13|27.44|26.95|27.1|26.53|26.405||26.24|26.5|25.67|25.48|25.47|25.78|25.66|25.61|24.85|25.47|26.32|26.61|26.61|26.8|27.18|26.6|26.82|26.09|25.76|25.82|26.31|27.01|27.215|27.5|27.315|27.19|27.44|27.25|27.41|27.34|27.33|27.325|28.03|28.065|27.13|26.94|26.97|26.995|26.57|26.55|26.49|26.35|26.52|26.3|25.97|26.04|27.115|26.99|28.3|28.72|28.91|28.76|28.88|29.525|29.78|30.03|29.58||29.86|30.01|29.74|29.7299|30.02|30.005|30.23|29.78|29.98|29.67|30.09|29.9|29.63|29.86|29.55|29.13|29.26|29.45|29.5|29.445|29|28.8|28.62|27.97|27.84|27.935|27.79|27.79|27.67|27.1|27.2|27.2|27.09|26.95|26.7|27.1|27.29|27.3475|26.71|26.55|26.19|25.58|25.75|25.8|26.22||25.955|26.07|25.61|24.78|24.365|24.41|24.89|25.84|25.2135|26.14|26.81|27.67|27.74|26.83|27.16|26.96|28.9|29.31|29.84|29.6|28.02|27.11|26.31|25.7|25.36|25.44|24.95|24.69||23.72|23.5601|23.605|23.1775|23.13|22.185|21.54|22.57|23.0309|23.92|24.37|23.85|21.57|22.455|22.68|23.105|23.69|24.76|24.7|23.64|23.33|24.33|24.42|24.14|24.23|24.51|24.13|24.125|26.35|25.65||26.25|24.805|24.145|22.59|21.25|21|21.93
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|124.27|123.64|123.65|124.22|125.11|124.32|121.53|117.74|116.67|112.125|111.84|114.045|114.16|115.09|115.024|117.3|116.06|114.1501|111.73|112.25|109.73|110.53|112.53||113.72|110.94|109.47|109.4|108.05|106.29|106.14|104.67|102.59|100.05|100.11|103.65|103.51|108.46|109.19|109.41|110.83|110.98|110.99||109.1|111.58|112.37|112.165|112.46|112.105|112.67|108.825|105|106.02||107.1|106.96|106|106.66||106.56|106.53|105.64|104.59|105.65|106.35|105.4|105.43|105.15|108.07|107.72|109.3|108.35|108.43|107.78|107|105.895|108.22|105.865|105.38||105.87|104.46|103.2496|103.41|103.25|105.24|103.63|103.64|100.25|97.49|98.74|100.21|100.06|97.205|96.84|94.81|99.95|96.4975|93.27|92.5|93.07|95.1|95.32|98.35|97.47|97.09|97.78|97.07|99.19|97.79|98.575|99.21|99.02|97.97|97.03|95.42|94.92|94.48|90.2|90.95|92.27|92.27|91.36|89|88.1496|89.27|89.48|88.66|93.47|92.7323|94.36|93.5852|93.05|91.17|90.39|91.14|90.02||90.9|90.26|90.91|89.615|88.64|88.45|88.11|87.32|88.31|88.74|88.21|88.79|89.3|89.335|89.42|89.19|89.24|90.13|90.43|90.47|89.745|90.02|91.775|90.13|85.35|83.54|84.639|83.92|83.42|82.92|83.72|83.85|83.35|83.4|82.42|82.855|81.125|79.62|77.51|78.57|78.235|78.81|80.88|83.35|84.25||84.65|83.655|84.37|82.51|81.75|81.52|82.46|85.3|83.6|85.01|84.41|84.94|84.51|78.47|78.585|79.59|84.835|87.81|88.77|88.75|86.6001|86.23|84.62|83.22|82.51|83.5|81.87|78.66||76.25|76|74.76|74.25|74.6|70.16|69.17|71.11|74.62|78.05|79.01|76.76|77.53|81.3|78.07|79.5|81.14|82.6|81.01|79.58|78.65|79.68|79.1|78|80.12|81.06|77.89|78.58|80.46|79.08||79.65|80.27|81.79|81.49|76.7|77.9|75.04
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|159.62|156.38|157.2501|160.1|158.92|154.27|156.885|160.04|155.23|148.345|148.69|150.65|148.02|147.81|145.375|145.38|143.86|140.88|144.17|146.16|142.69|141.41|145.59||146.72|145.68|145.16|146.004|144.03|142.34|138.07|137.805|137.01|133.36|134.01|135.46|135.47|142.8442|143.76|144.945|146.39|141.17|148||148.38|150.085|147.865|147.1|147.645|148.365|146.2|141.625|134.38|133.98||135.03|134.95|135.65|136.43||136.72|137.86|139.45|137.235|138.5|136.51|135.13|133.62|133.77|136.33|136|138.86|138.28|136.55|134.5|134.06|133.49|134.555|134.52|134.75||134.225|133.2293|132.05|133.09|130.51|131.54|130.0834|129.6|127.355|126.05|126.3|121.85|124.24|123.71|124.53|125.78|123.84|120.225|119.22|122.25|122.98|125.92|125.74|127.25|123.445|121.74|122.82|123.3|127.63|137.77|138.72|137|136.03|134.055|133.496|130.99|129.48|127.67|124.3047|124.4706|125.31|128.57|129.95|129.13|128.63|128.46|128.255|128.25|129.51|128.14|131.37|131.27|131.035|134.23|135.155|136.39|134.09||134.2324|137.21|140.24|139.15|139.52|141.38|141.705|139.72|140.41|140.43|137.96|136.66|137.99|137.78|137.45|136.73|136.04|136.98|136.86|135.95|133.11|131.03|131.33|129.94|130.1|125.54|127.58|128.86|127.71|129.755|130.2|131.05|131.275|132.07|133.68|135.2|129.51|128|125.65|125.2244|125.21|123.27|123.91|119.72|118.77||117.89|117.25|119.33|118.65|117.01|115.64|116.86|118.605|115.4|116.46|118.23|118.165|116.2|110.53|111.46|112.235|118.82|118.82|120.35|118.41|115.5|115.7|115.29|115.49|118.02|118.04|114.615|111.98||105.07|104.72|103.7|101.9|100.69|97.28|95.3|96.49|99.65|101.26|100.69|99.7|99.53|100.46|96.66|98.92|100.795|104.4729|105.16|101.72|100.15|99.46|98.88|97.02|100.61|105.01|99.5|97.6|96.23|94.38||97.52|98.04|97.25|92.06|88.69|88.03|88.055
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|31.9148|31.4753|31.4562|30.9402|30.7778|30.3382|30.2618|29.7744|29.4687|27.8347|29.22|30.06|29.8|29.61|28.755|29.225|29.19|28.62|28.84|28.545|28.0811|28.17|28.89||28.13|27.5018|26.87|26.15|25.6|25.4|24.82|24.21|24.11|23.47|23.32|23.16|22.87|24.24|23.85|24.815|25.67|25.535|25.6||25.57|26.35|26.46|26.53|26.02|26.035|26.09|25.385|24.73|24.51||24|24.01|23.92|23.68||23.525|23.03|22.92|23.12|23.12|23.25|23.22|23.32|23.115|23.2|23.39|23.135|23.05|23.06|23.43|23.38|23.23|23|22.7|23.39||23.42|23.55|23.32|22.95|23.15|23.335|23.21|23.48|23.055|22.75|23.06|22.2021|22|20.97|20.645|19.85|20.16|19.74|19.1|18.78|18.94|19.54|19.6611|20.315|19.815|19.79|19.9|19.78|20.24|19.88|20.25|20.08|19.74|19.76|19.16|19.01|18.95|18.4|17.7|17.95|17.815|17.87|18.42|17.76|18.11|17.05|17.25|17.03|17.61|17.715|17.55|17.15|17.32|16.96|17.01|16.745|16.9||17.47|17.555|17.8|17.26|17.5|17.7|17.51|17.51|17.54|17.295|17.23|17.16|17.4|17.325|17.445|17.08|17.56|17.58|17.555|16.9177|16.19|16.39|16.35|16.15|16.11|15.995|16.08|16.355|16.45|16.4275|16.75|17.05|17|16.84|16.67|17.005|17.09|16.73|16.11|16.06|15.105|14.87|15.235|15.305|15.68||15.43|15.1|15.39|14.47|14.14|14.71|14.85|15.47|14.935|14.93|14.96|15.12|15.37|14.41|14.66|14.53|15.56|15.91|16.43|16.04|15.2|15.005|14.65|14.7|14.31|14.88|15.18|13.87||12.855|13.13|13.095|13.03|12.89|12.275|11.82|12.21|13.24|13.44|13.66|12.94|12.56|13.25|12.68|13|13.53|14|13.25|12.17|11.92|11.93|11.86|12.02|12.31|12.95|12.31|12.85|13.16|13.15||13.91|13.24|13.09|12.75|12|12.03|12.23
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|123.45|122.958|121.75|121.28|120.63|120|117.83|118.645|117.05|116.14|114.31|112.4|112.33|111.59|111.92|114.59|113.18|113.2|112.69|113.5595|115|112.37|112.195||113.08|112.94|114.55|114.75|113.45|113.25|113.61|111.6|112.81|114.69|116.1|117.72|123.795|118.21|114.88|112.85|112.91|112.41|114.2||112.35|111.18|110.53|110.625|114.02|114.77|116.47|116.74|115.58|115.06||113.82|114.46|115.19|114.9||114.99|114.85|113.93|113.91|114.58|113.73|113.73|112.65|112.8|114.72|115.86|116.17|116.03|115.75|116.21|114.18|114.18|115.77|115.11|115.97||116.44|114.79|115.8|114.22|114.59|115.72|118.23|117.95|117.655|116.52|116.59|112.3|112.93|115.58|115.4|114.5|116.52|112.77|110.745|109.85|111.12|113.03|114.15|114.88|113.93|112.52|113.9801|115.1|117.85|118.01|118.85|119.18|119.12|116.62|116.48|116.31|116.785|115.47|115.65|113.88|113.2|112.34|112.63|110.81|108.15|108.15|109.62|108.1|109.04|108.85|110.3|112.28|113.115|111.78|112.43|114.35|113.65||117.03|117.12|117.37|117.43|119.01|118.57|120.85|120.39|117.24|110.77|110.66|111.315|110.46|112.605|113.48|113.6739|113.56|113.18|112.17|111.25|109.76|110.14|110.79|110.41|109.11|107.85|108.52|109.105|108.58|107.425|107.45|107.36|105.19|105.32|104.3|106.34|105.72|105.74|104.5|104.29|103.79|102.87|104.01|104.56|105.29||104.15|105.16|104.81|103.68|101.89|105.31|105.64|106.31|108.2|108.6|107.71|108.1|106|103.02|104.15|105.75|108.21|108|106.57|106.88|108.28|114.29|113.56|114.07|110.15|108.93|106.66|107.11||106.65|107.21|108.69|109.89|111.46|113.94|113.17|116.96|117.4|115.37|114.8|113.35|114.05|114.48|114.4|113.25|112.6|114.1|118.41|117.43|115.23|116.74|117.49|116.98|120.56|120|116.55|112.02|111.14|109.21||112.44|110.2|112.88|111.19|108.56|107.31|108.05
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|60.53|59.9|60.05|60.72|60.84|60.2|58.9601|59.21|59.01|56.97|55.83|57.2|56.43|56.36|55.14|55.33|55.46|55.32|55.41|55.88|54.81|52.66|52.99||52.41|51.59|51.36|51.29|50.975|50.82|50.62|50.0644|50.71|50.22|48.2238|48.55|48.11|50.29|51.1501|51.59|51.63|51.45|51.61||51.06|52.02|51.435|50.39|49.002|50.56|49.49|47.84|46.02|45.905||45.99|45.95|45.55|46.03||45.675|45.49|45.56|45.35|45.91|45.83|45.41|44.91|45.02|45.25|45.04|45.33|45.08|45.15|45.59|45.45|45.61|46.23|45.83|45.89||45.815|45.89|45.46|45.03|45.115|44.835|44.11|44.74|44.19|43.455|43.92|44.235|44.4|43.25|42|41.69|43.4|42.88|41.37|40.92|41.095|42.07|42.525|43.962|43.77|43.15|42.625|42.29|42.43|42|42.35|42.38|42.93|42.925|42.68|42.24|41.56|41.915|40.15|40.475|40.6001|40.73|41.05|40.185|39.795|40.3|40.79|40.47|42.41|42.07|42.24|42.235|41.91|41.3|41.01|40.75|40.45||40.7|40.34|41.11|40.365|40.71|40.75|40.775|40.9|40.79|40.74|39.95|39.8|40.13|40.24|40.5844|40.26|40.35|40.81|40.715|39.08|38.34|38.14|38.075|37.82|38.31|38.11|36.84|36.56|36.53|36.5|36.7|36.975|36.41|36.555|36.79|36.95|36.07|35.64|33.545|33.93|33.31|33.33|33.93|34.155|34.54||34.25|33.83|33.56|33.12|32.805|32.7|33.21|34.55|34.42|33.77|34.555|34.945|35.18|33.23|33.67|32.81|34.39|35.49|36.18|35.56|33.29|32.56|32|31.17|31.03|31.36|31.47|30.42||29.08|28.61|28.58|28.99|29.28|28.03|26.23|26.78|27.85|28.4|28.96|28.36|28.3|28.41|26.92|27.46|29.02|30.32|29.54|28.15|27.29|27.67|27.4|27.49|28.19|29.1|28.1|28.94|29.79|29||29.61|28.3|28.1|26.63|25|25.15|24.77
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|25.08|25.15|25.27|25.435|25.1|24.66|24.2201|24.04|23.62|23.485|23.51|23.65|23.78|23.35|23.12|23.47|23.503|23.515|23.58|23.95|23.95|24.09|23.875||25.01|25.43|25.085|25.1|24.64|24.365|24.3|23.88|23.93|24.13|24.21|25.99|25.88|25.405|25.15|24.765|24.9|24.51|24.17||24.01|23.84|23.22|23.65|23.45|23.79|23.55|23.14|22.61|22.385||22.11|22.115|22.09|22.43||22.22|22.24|22.245|21.985|22.17|22.04|22.15|21.86|22.01|21.42|21.68|21.515|21.4|21.91|21.61|21.4|21.565|21.73|21.56|21.925||21.915|21.88|21.51|21.59|21.68|21.85|22.005|21.91|21.15|21.075|21.27|21.15|21.345|20.39|20.235|19.86|19.89|19.55|19.51|19.67|20.32|21.505|21.44|22.16|21.8|21.74|21.92|21.97|22.24|22.16|22.37|22.28|22.29|22.52|22.44|21.89|21.68|21.5128|21.03|21.225|21.29|21.735|21.65|21.01|21.01|21.37|22.35|22.88|23.14|22.81|23.17|23.01|22.995|22.87|22.84|22.745|22.731||22.95|22.63|24.58|24.32|24.1|23.83|23.6|23.86|23.455|23.67|23.54|23.66|23.73|23.88|24.24|24.705|24.62|25.33|25.49|25.84|25.675|25.53|25.3|25.3|24.85|24.63|24.52|24.98|24.09|24.46|24.2|24.41|24.07|23.8499|23.61|23.11|22.95|22.99|22.42|22.53|22.31|22.32|22.105|22.43|22.8||22.52|22.535|22.55|22.125|21.93|21.805|22.2|22.7|22.96|23.1|23.65|23.92|24.02|23.08|23.49|23.25|24.715|24.83|24.8|24.765|24.25|24.17|23.98|23.91|23.53|23.615|23.415|23.23||22.9|23.29|23.37|23.24|23.08|22.73|22.59|22.6|23.34|23.42|23.22|22.49|22.09|21.49|21.31|21.27|21.53|22.98|23.78|23.35|23|22.94|22.83|22.46|22.66|22.08|21.36|21.62|22|21.5||21.47|21.9|21.68|20.41|19.44|18.52|18.45
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|222.11|216.42|215.84|215.29|213.86|214.18|212.69|211.08|209.81|199.14|197.03|206.29|210.01|214.17|210.66|212.22|212|209.61|211.13|206.56|203.95|206.52|207.14||207.63|206.17|203.5|200.34|202.03|208.28|208.4|210.14|206.99|203.54|201.76|201.91|198.18|211.16|211.18|215.09|210.78|212.36|211.14||209.72|212.11|213.04|210.85|213.92|215.91|211.55|204.28|200|199.55||201.37|200.11|199.52|200.15||197.05|196.38|195.87|194.32|194.44|193.08|190.91|190.64|192.01|192.92|193.13|195.29|193.7|193.34|189.1|187.38|188|186.76|185.85|188.51||186.36|186.14|185.32|186.91|185.19|188.42|185.63|185.53|186.35|185.19|185.36|175.45|183.89|182.9|181.63|179.06|180.04|176.18|173.04|171.82|171.89|175.24|177.63|182.68|180.5|180.86|180.51|178.88|178.36|182.13|182.54|180.67|183.23|183.67|183.57|180.22|178.95|179.59|176.53|178.47|180.08|182.73|182.09|181.22|178.62|179.72|179.77|175.41|181.88|183.2|186.01|186.24|185.14|184.84|182.44|184.67|183.14||184.8|186.11|183.89|181.58|180.92|180.49|182.29|182.04|182.06|181.47|180.62|178.56|180.57|181.62|182.42|182.4|181.72|183.55|184.01|182.32|183.12|175.83|171.83|170.42|173|152.18|155.04|154.6|154.09|153.93|154.3|154.13|155.67|155.45|153.83|155.76|154.88|153.05|147.1|144.79|142.03|142.4|144.68|144.78|147.53||146.2|144.15|146.75|144.59|145.41|140.86|141.43|143.5|141.7|142.45|144.54|146.71|147.68|140.01|143.83|145.19|155.19|154.5|158.17|159.03|152.88|151.36|149.2|148.08|149.5|151.93|152.97|150.77||144.79|145.71|144.6|138.45|138.6|132.33|128.8|131.02|132.17|133.87|133.64|128.8|125.05|124.6|122.35|125.94|130.53|134.47|133|130.01|126.52|128.62|128.55|125.51|127.47|137.21|131.24|131.64|138.44|134.77||132.17|138|135.52|129.47|119.92|116.3|115.9
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|59.91|60.07|59.79|59.66|59.4|59.2|58.11|58.8|58.951|57.69|57.38|56.87|56.93|56.75|57.63|58.42|58.24|58.74|57.87|57.705|57.6|56.7|56.81||56.93|56.61|57.78|57.14|57.21|57.65|57.71|57.61|57.86|58.22|58.791|59.9|61|59.12|58.18|57.51|57.25|57.04|58||58.51|58.74|58.25|57.85|59.28|59.51|60.77|60.89|61.26|60.95||61.33|61.45|62.01|61.8||61.42|61.3645|60.82|60.64|61.555|61.78|61.25|61.04|61.875|61.5228|61.69|61.56|61.75|61.77|61.99|62.45|62.51|63.29|62.49|63||62.83|62.42|63.1|64.49|64.39|65|65.88|65.01|65.09|64.56|64.12|62.1|62.86|64.05|64|63.49|64.08|63.28|62.56|62.65|63.48|64.89|65.41|66.41|65.6|65.78|66.185|66.6|66.93|66.31|66.57|66|65.89|65.15|64.74|64.36|64.8627|64.51|63.4|63.6606|63.535|63.08|62.83|62.5281|60.84|61.09|62.42|61.91|62.27|62.6686|63.85|65.12|65.365|65.1|65.82|66.09|65.87||68.67|69.25|69.08|68.9|70.01|69.35|70.37|69.02|68.8|68.42|68.16|68.54|68.73|69.08|68.79|68.615|68.54|68.18|67.91|68.56|68.7|68.94|69.16|69.06|68.76|68.07|69.83|70.59|69.97|68.5|67.85|67.66|66.55|67.48|67.18|68.36|67.83|67.95|66.51|66.47|65.95|65.68|65.48|65.575|65.78||66.12|65.5|65|64.01|63.68|64.38|64.28|66.25|66.35|67.3|66.8|66.79|65.66|62.72|63.07|63.76|66.15|66.01|65.16|64.43|64.27|65.38|65.23|64.97|64.12|64.79|61.95|61.93||60.92|60.72|61.49|62.32|62.93|63.5|62.83|63.57|63.51|63.13|62.76|62.51|62.87|63.14|63.52|64.59|64.42|64.86|65.02|64.02|63.24|64.09|64.68|64.53|64.76|63.46|62.74|62.5|63.02|61.2||60.98|61|62.02|61.87|60.68|59.64|58.37
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|20.575|20.18|20.16|20.57|21.15|20.86|20.39|20.2|20.74|19.85|19.75|20.62|20.59|20.363|19.96|20.58|20.85|20.34|20.1|19.61|19.215|19.475|19.29||18.77|18.45|18.89|18.7|18.59|18.53|18.15|17.68|17.38|16.84|16.74|16.91|16.69|17.45|17.465|17.85|18.11|18.11|18.27||18.195|18.835|18.52|18.48|17.81|17.915|18.45|17.1|16.19|16.03||16.1|15.98|15.95|16.18||15.965|15.915|15.735|15.29|15.25|15.38|15.52|15.32|15.38|15.665|15.7264|15.945|15.66|15.64|15.96|15.775|15.63|15.8039|15.38|16.135||16.23|16.09|15.49|15.18|15.16|15.5|15.185|15.425|14.61|14.255|14.89|14.9501|14.22|12.82|12.61|12.54|13.64|12.87|12.54|12.19|12.12|12.62|12.855|13.14|12.39|12.29|12.93|12.76|12.66|12.5|12.66|12.74|13.09|13.04|13.06|12.79|12.55|12.32|11.6|11.75|11.81|11.6|11.92|11.37|11.33|11.53|11.655|11.935|12.54|12.43|12.45|12.49|12.445|12.17|12.28|12.422|12.4||12.58|12.505|12.42|12.14|12.31|12.66|12.2|12.23|12.28|11.89|11.85|11.87|12.1|12.11|12.41|12.455|12.57|12.67|13|12.54|11.954|12.065|12.09|11.945|11.9|11.84|11.82|11.89|11.965|11.98|12.215|11.9|11.7238|11.55|11.44|11.66|11.72|11.63|11.285|11.42|10.86|10.9538|11.275|11.4|11.755||11.6|11.57|11.62|11.65|11.76|12.27|12.47|13.33|13.09|13.01|13.12|13.44|13.37|12.38|12.695|12.465|13.81|14.33|14.595|14.37|12.45|12.24|11.835|11.5875|11.61|12.03|12.1|11.38||10.47|10.625|10.41|10.19|10.23|9.6|9.04|9.54|10.16|10.55|10.92|10.51|10.15|10.61|10.46|10.89|11.46|12.08|11.76|10.99|10.66|10.24|10.19|10.3|10.28|10.23|9.59|10.25|10.9|11.36||11.71|10.57|10.3|9.5|8.96|9.14|9.35
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|130.47|132.47|133.57|133.06|133.095|132.53|131.23|132.2|130.55|128.54|128.38|128.81|128.02|128.14|128.2|130.35|130.67|130.81|129.87|130.35|130.19|128.8|128.73||131.3|131.75|132.385|131.21|131.17|131.2|130.73|130.26|130.85|132.26|131.99|134.82|137.13|133.03|133.25|130.68|130.55|130.11|130.8||130.02|131.005|130.17|129.32|131.22|130.34|130.22|132.47|131.42|132.49||133.15|132.91|133.76|133.42||133.05|132.68|132.08|132.24|134.6|135.4|135.41|135.36|135.94|133.6634|133.95|135.2|135.17|136.08|136.08|136.45|137.82|138.46|139.09|140.75||140.13|139.05|138.275|139.3|140.61|141.03|140.65|138.66|137.93|136.55|135.611|131.14|132.36|134.35|134.2|134.89|134.6|133.7|131.05|130.55|131.1312|134.76|134.57|136.705|136.04|147.09|148.01|150.42|152.675|152.252|151.26|153.3|152.53|150.5|149.77|149.565|149.22|147.34|145.83|146.5|146.68|146.02|146.3|145.4|144.54|144.62|145.55|144.36|144.68|145.39|146.58|146.39|148.15|147.25|148.03|150.54|148.3337||150.09|151|154.05|153.93|156.405|154.6522|156.14|155.48|155.79|156.82|156.14|156.35|157.03|156.17|157.56|157.74|157.82|156.15|155.17|157.17|156.45|155.215|155.14|151.44|151.07|150.42|150.21|150|147.5|146.1|146.66|145|142.41|142.6|142.29|143.7|142.41|142.73|142.17|141.695|141.8013|141.96|142.11|141.73|141.78||142.4|141.01|139.76|137.15|136|136.88|137.82|140.17|141.05|141.68|141.59|140.64|139.16|133.7715|135.22|136.52|137.85|136.9|137.08|135.45|137.42|141.34|140.2|140.65|139.57|138.8|134.5324|135.77||136.34|135.81|134.25|135.12|136.31|135.94|134.22|136.5|137.52|137.55|137.43|135.93|134.55|135.7|135.44|136.17|137.6|137.53|138.77|139.77|139.47|139.61|137.3|137.68|139.31|137.26|136.91|136.74|135.22|130.35||130.52|130.45|130.92|129.65|127.21|124.19|122.76
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|18.99|19.01|18.99|19.175|19.255|19.02|18.83|18.77|18.93|18.16|18.15|18.16|18|18.53|18.11|18.44|18.35|18.1989|17.66|17.61|17.69|17.51|17.525||17.815|17.59|17.29|16.98|16.66|16.695|16.31|15.97|16.125|15.91|16.38|17.27|16.87|16.98|16.47|16.095|16.24|16.48|16.215||16|15.91|15.52|15.14|15.16|15.06|15.05|14.575|14.275|14.295||14.55|14.49|14.43|14.46||14.27|14.36|14.21|14.03|14.505|14.74|14.77|14.51|14.42|14.565|14.71|14.73|14.7|15.01|15.28|15.025|14.58|14.62|14.41|14.99||15.0143|15.39|15.21|14.725|14.29|14.54|14.59|14.66|13.75|13.425|13.235|13.52|11.72|10.17|10.56|10.51|10.67|10.22|10.145|10.035|10.19|10.575|10.955|11.32|11|10.88|11|10.79|10.8|10.82|10.955|11.015|11.44|11.6|11.78|11.68|11.865|11.655|11.2106|11.165|11.1|10.96|11.405|10.76|10.59|10.78|11.34|11.36|12.19|12.745|12.8|12.36|11.85|11.54|12.05|11.98|12.21||12.335|12.2901|12|11.68|11.855|11.615|11.63|11.505|11.59|11.35|11.32|11.23|11.4|11.52|11.83|11.88|11.97|12.19|12.43|11.905|11.18|11.24|11.22|11.12|10.88|10.84|10.82|10.825|10.53|10.35|10.74|11.02|10.99|11.14|11.21|11.45|11.74|11.66|11.43|11.645|11.74|11.66|11.765|12.14|12.78||12.73|12.89|12.65|12.38|12.4401|12.44|12.19|12.95|12.485|12.7|12.9|13.32|13.805|12.51|12.985|12.42|13.84|14.43|15.54|15.02|13.425|12.8623|12.105|11.1001|10.96|11.605|12.09|12||11.075|10.81|10.37|9.98|9.63|8.7|8.35|8.58|9.37|9.88|10.16|9.85|9.76|10.35|9.99|10.25|10.44|10.65|9.81|8.56|8.38|8.34|8.2|8.03|8.33|8.79|8.41|9.58|10.55|10.12||10.18|9.05|9.13|8.14|7.52|7.45|8.25
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|15.69|15.86|15.87|16.13|16.14|16.16|15.69|15.64|15.88|15.59|15.2|15.07|15.01|14.86|14.62|15.23|15.28|14.86|14.98|14.8|14.76|14.84|14.94||14.56|14.45|14.51|14.44|14.22|14.08|14.01|13.84|13.75|13.9|14.01|14.56|14.78|15.1|15.02|14.82|15.05|15.41|15.46||15.17|15.35|15.11|14.62|14.19|14.3|14.28|14.02|13.65|13.47||13.47|13.53|13.47|13.6||13.69|13.82|13.78|13.79|14.1|14.27|14.51|14.35|14.19|14.52|14.6|14.42|14.65|14.57|14.67|14.3|14|14.03|14.3|14.65||14.65|14.87|14.3|14.17|13.61|13.76|13.42|13.39|12.78|12.58|12.86|12.27|12.09|11.45|11.83|11.78|11.93|11.78|11.61|11.5|11.81|12.16|12.19|12.6|12.48|12.48|12.58|12.69|12.84|12.68|12.65|12.52|12.66|12.75|12.6|12.19|12.25|12.3|12.03|12.05|12.27|12.33|12.45|12.05|11.97|12.22|12.73|12.65|13.02|13.08|12.96|12.88|12.85|12.8|12.87|13.22|13.19||13.26|13.52|13.77|13.63|13.81|13.85|13.7|13.72|13.91|14.06|13.88|14|14.07|14.32|14.27|14.14|14.19|14.41|14.38|14.32|14.06|14.26|14.36|14|13.93|13.8|14.16|14.02|14.1|14.08|14.2|14.06|14.7|14.6|14.5|14.79|14.73|14.7|14.07|14.09|13.85|13.9|14.47|14.57|14.96||15.07|14.89|14.5|14.47|14.37|14.68|14.61|15.41|15.31|15.51|15.51|15.67|15.61|14.84|15.16|15.45|16.82|17.15|17.04|16.58|16.01|15.88|15.72|15.54|15.31|15.65|15.46|15.71||14.96|15.31|15.41|15.22|15.33|14.66|14.16|14.63|14.96|15.16|15.1|14.82|14.6|14.8|14.29|14.36|15.1|15.52|14.91|14.47|14.12|13.95|14.24|13.98|14.03|14.3|13.94|14.02|14.83|14.72||14.9|14.18|14.02|13.62|12.88|12.99|12.5
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|47.65|48.13|48.52|48.18|47.47|47.78|47.13|46.79|46.43|45.61|45.96|46.15|45.83|45.85|44.36|44.19|44.57|43.68|45.28|46.63|47.08|47.1|47.91||47.7|47.9|47.6|44.8|44.52|44.01|42.11|41.9|40.96|39.22|38.17|37.65|37.49|39.06|39.2|40.18|40.95|41.18|40.57||40.16|40.81|40.17|40.29|40.14|40|39.6|38.45|39.15|39.18||39.46|39.55|39.2|39.47||39.53|39.62|39.35|39.15|39.86|40.1|39.66|39.24|39.22|38.72|38.54|39.09|39.53|39.37|39.06|39.09|38.48|38.41|37.84|38.63||38.08|37.77|38.19|37.91|37.58|38|37.41|37.63|36.83|36.27|36.32|37.73|37.97|37.47|37.37|35.32|33.8|34.53|33.65|34.14|34.48|35.8|35.95|36.95|36.72|37.03|36.93|36.74|36.91|35.6|36.17|36.02|35.95|35.72|35.49|35.2|34.95|35.32|34.01|34.38|34.03|34.11|33.95|32.73|32.88|34.1|34.03|33.65|35.01|34.94|35.74|35.12|34.71|33.84|34.5|34.56|34.1||34.66|35.34|35.91|35.68|35.05|34.87|34.74|34.62|34.45|34.56|34.15|34.17|35.55|35.72|35.86|36.02|36.1|36.16|34.95|36.63|36.44|36.21|35.98|35.44|34.82|34.84|35.23|35.15|34.82|34.42|34.53|34.8|35.2|35.12|34.95|34.61|34.37|34.55|34.01|34.11|34.11|33.59|32.46|30.67|31.46||30.84|30.25|30.02|29.24|29.23|30.15|30.14|31.38|31.16|31.33|30.4|30.76|30.31|28.07|28.45|27.95|30.54|30.54|30.77|30.07|29.6|29.56|28.27|27.68|27.38|28.16|27.97|27.4||26.25|26.25|26.32|25.87|25.25|24.21|23.43|24.15|25.63|26.15|26.45|26.34|24.78|24.41|23.55|23.95|25.02|25.99|25.2|23.9|23.12|22.18|21.95|21.47|22.55|23.36|22.53|22.87|23.9|23.21||24.75|23.95|24.05|23.24|21.53|21.35|21.12
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|59.82|60.07|60.43|60.58|57.26|56.5501|56.12|55.7|56|52.99|53.04|56.02|56.5|55.83|53.31|54.17|54.56|51.63|55|48.8415|47.894|49.36|49.21||49.27|49.67|49.31|49.7|49.47|48.37|47.5|44.35|42.68|42.81|43.89|45.61|45.72|44.41|44.21|43.79|43.928|43.5|42.91||43.33|44.75|44.145|42.55|41.35|40.91|41.51|40.03|38.65|38.76||40.5947|39.93|38.55|38.38||38.36|38.5|37.61|37.86|39.11|38.5601|38.045|37.285|36.78|37.63|38.805|39.175|39.7|39.61|39.1|38.28|35.97|35.6555|31.25|32.56||32.278|31.95|28.8|28.4|28.22|28.19|25.38|24.8|22.96|22.31|23.415|25.63|23.58|21.22|20.86|20.67|20.55|20.47|20.8|20.83|20.815|22.12|22.1945|22.62|21.87|20.227|19.68|19.34|20.08|20.03|20.54|20.43|21.18|21.425|20.72|19.83|19.36|20.05|18.5|18.3601|18.435|18.28|19.45|19.275|19.24|20.13|20.725|21.475|23.1|22.985|22.95|22.75|21.59|21.1144|21.78|21.9|21.3599||20.9713|21.0059|20.835|20.78|20.81|21.12|20.75|20.35|19.935|19.0726|18.74|19|19.45|19.35|22.67|22.56|22.58|22.535|23.13|22.07|20.46|20.23|20.17|19.17|18.61|18.67|19.11|19.9|19.7|19.52|20.735|21.22|20.59|21.4|20.86|21.94|21.5|21.07|19.93|20.32|20.2|20.32|20.69|20.04|20.415||20.16|20.08|19.97|18.7|18.69|19.51|20.26|21.48|21.58|22.0801|22.63|23.33|24.0601|21.14|21.8773|20.99|23.94|26.65|27.4|26.36|22.3|21.64|20.21|19.01|18.8|19.96|20.31|18.42||17.19|16.31|16.62|16.9|18.3|16.1|15.31|15.97|16.88|17.02|17.72|17.21|16.45|16.98|16.26|17.35|18.22|19.37|18.74|15.72|15.12|15.04|15.15|16.11|16.98|18.03|17.2|17.08|18.57|17.92||18.81|17|16.51|12.31|10.89|11.52|12.85
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|34.52|35.05|35.59|35.37|34.93|34.83|34.21|34.42|34.51|34.125|33.14|32.185|32.3046|32|32.17|32.365|32.59|32.3|33.13|33.89|33.5|33.55|33.505||33.33|33.34|33.415|33.3|33.1|33.09|33.41|32.86|32.84|33.285|34.45|34.755|37.02|34.42|33.35|32.77|32.89|32.53|33.05||32.86|31.915|31.44|31.5|31.59|31.43|31.7|32|31.7299|31.705||31.385|31.5|31.31|31.255||31.255|30.875|30.64|30.35|30.71|30.84|30.82|31.095|31.245|31.14|30.95|30.995|30.88|30.52|30.43|30.3523|32.07|32.66|32.54|32.39||32.15|32.65|32.28|32.345|32.185|31.965|31.54|31.61|31.82|31.57|31.68|30.92|30.47|32.6907|32.06|32.03|32.08|31.74|32.06|31.62|32.035|32.28|32.67|32.31|32.07|33.25|33.29|33.715|33.95|33.64|33.16|34.48|34.49|34.37|34.15|34|33.835|34.1|33.7|33.52|33.445|33.29|33.33|33.12|32.85|33.18|33.31|32.835|32.41|32.0032|31.9|32.435|32.755|33.8|34.69|34.72|34.6||34.935|35.79|35.45|34.925|35.095|35|36.145|35.645|35.74|35.67|35.72|35.78|36.115|35.695|35.3159|34.5368|34.215|34.22|34.15|34.955|34.97|34.98|34.9|34.9427|34.47|34.38|34.335|34.72|34.815|34.3|34.56|34.9729|34.58|34.335|33.615|33.78|33.64|33.32|33.31|32.96|32.74|32.36|32.32|33.46|33.505||33.385|33.28|33.81|32.86|32.55|32.64|31.78|31.765|31.9|31.23|30.65|32.18|32.12|31.52|31.825|32.5|32.38|32.415|32.08|32.4|32.57|32.45|32.31|32.43|31.62|32.01|31.29|31.3||32.07|31.84|31.61|31.74|31.5|32.26|32.37|33.61|33.5|33.36|32.55|32.48|32.72|32.2|31.83|31.23|31.27|31.1|32.25|32.98|32.47|31.96|32.08|31.74|31.74|30.89|31.84|31.07|31.57|31.05||30.01|30.72|30.57|31.28|31.6|29.85|29.83
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|191.61|190.85|189.06|190.6|189.24|186.2|186.7|187.58|187.25|182.8|182.24|185.45|184|183.59|181.6|186.63|187.98|185.7|186.3|187.74|186.6|183.21|184.07||185.19|185.4936|186.17|184.67|182.06|182.59|179.36|178.3|175.035|172.15|168.7|176.56|175.73|179.85|181.78|182.2|182.75|188.13|189.1||188.35|188.5|184.64|182.185|179.23|177.42|179.15|179.42|179.57|180.21||187.34|186.9|184.815|185.43||184.46|184.41|183.6836|183.32|185.33|184.51|185.43|184.67|189.1|185.41|186.16|187.24|189.1195|190.765|193.46|191.53|189.23|191.7|189.85|192.08||193.6827|195.255|193.485|191.49|193.1|196.23|195.66|195.72|189.65|185.47|186.36|185.53|182.18|176.9357|180.26|180.43|171.45|163.82|158.09|160.18|161.13|166.19|167.15|169.81|169.5101|169.81|170.13|170.9|174.16|172.92|174.3001|173.56|174.27|174.48|175|174.8|173.65|172.46|169.98|171.47|168.395|175.43|178.35|174.825|172.63|177.5|177.01|176.8|184.31|179.7621|178.14|178.1175|180.53|176.87|175.62|178.38|178.61||181.43|180.93|177.18|177.15|179.38|179.25|179.68|178.5|181|178.12|178|178.69|179.99|179.72|180.95|178.16|180.1578|181.305|180.58|175.4|173.4|171.11|168.255|166.43|167.8|166.84|171.05|170.9|166.88|166.92|169.21|171.76|167.65|168.38|165.84|167.3|164.01|165.11|158.77|161.41|159.93|159.55|163.65|167.59|171.81||169.15|170.29|168.96|170.5|168.64|163.69|167.97|177|179.52|182.01|187.13|188.76|190.02|186.01|190.01|196.3|204.7221|206.62|205.16|203.59|198.59|196.08|192.95|195.58|193.43|193|186.03|182.72||179.85|179.33|178.82|179.76|179.33|174.68|171.82|175.56|179.45|178.03|180.24|182.01|182.239|184.05|183.79|186.77|191.76|193.62|194.17|190.54|186.42|188.7|190.89|186.07|194.65|200.82|194.18|190.76|191.48|185.03||186.03|179.545|178.67|181.6|177.35|175.22|170.23
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|238.28|237.21|237|237.06|233.92|233.7|231.64|238.74|236.8|230.89|232.52|238.7466|241.79|241.18|234.2583|235.0301|236.49|237.69|240.34|241.12|238.25|235.38|233.18||236.81|228.01|227.8|223.36|223.51|224.2|223.39|225.34|233.38|229.1|219.895|215.37|212.85|221.95|223.31|226.69|227.61|224.8|221.1||218.0863|219.54|219.69|216.76|212.61|210.135|216.9225|207.27|205.33|200.68||200.4619|200.985|200.82|201.47||202.74|202.55|202.445|201.1001|201.56|201.21|201.27|204.19|204.11|202.67|202.33|199.69|196.55|196.06|195.91|195.88|198.03|199.59|197.82|196.99||195.39|196.93|198.07|198.58|197.02|198.615|200.31|196.44|199.33|199.95|202.0064|192.79|194.495|213.46|213.08|210.46|208.935|202.236|196.13|195.56|201.93|201.93|200.07|206.09|201.86|203.03|201.43|198.4|194.3926|190|191.55|191.22|193.41|194.33|191.3|191.96|191.07|189.6|183.41|185.88|185.83|184.2909|183.05|176.87|176.49|178.32|182.14|178.59|180.83|180.81|184.64|183.42|180.63|179.68|176.605|173.01|171.18||171.22|172.565|173.04|172.41|175.73|172.36|170.05|176.77|176.97|177.73|179.85|181.38|182.22|185.52|185.77|188.48|185.92|185.66|182.06|187.18|189.13|188.4|193|192.99|192.28|189.56|191.47|194.18|195.04|197.1|194.08|197.17|197.055|195.61|192.39|191.68|187.26|186.17|179.12|175.58|170.8|170.31|171.945|171.745|171||168.26|163.25|160.88|159.24|160.345|155.72|155.6481|162.06|161.42|162.35|167.57|169.855|169.165|162.53|162.545|163.4|174.645|178.58|179.23|179.11|178.005|179.01|176.69|174.07|172.16|173.24|166.76|168.15||169.33|169.57|169.66|164.11|167.08|163.09|155.19|156.43|163.32|163.43|160.6|159.48|158.86|159.37|155.63|153.72|164.25|158.81|174.65|170.1|156.83|155.5|150.64|145.61|143.08|141.32|136.38|138.41|141.38|139.02||142|134.59|130.21|119.04|110.4|111.79|114.31
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|47.68|47.485|47.22|47.8837|48.21|48.38|47.35|47.61|47.55|44.09|43.115|44.8|44.06|43.66|42.2|42.76|43.09|42.37|42.47|41.93|41.22|41.56|41.9021||41.97|42.37|41.09|42.125|43.44|42.41|42.18|41.69|41.21|40.7513|40.87|42.02|41.53|42.31|42.69|43.44|44.12|43.4|43||43.01|43.68|43.58|43.64|43.365|43.72|44.31|43.12|42.56|43.2265||43.51|42.65|42.21|42.6||41.36|41.5|40.25|40.0989|41.295|40.86|40.71|39.9|40.29|41.12|41.05|41.58|42.49|43.5|44.16|42.73|42.24|42.32|42.7|43.87||43.75|43.95|43.15|42.88|42|42.54|41.29|42.0401|40.36|39.25|41.18|41.81|41.73|40.59|41.815|40.5|40.11|42.1026|41.045|40.475|40.3|41.96|42.167|43.56|43.25|43.4005|44.03|44.07|45.36|43.92|44.56|44.105|44.25|44.44|43.88|42.83|42.11|42.75|40.651|41.16|40.875|40.555|41.49|40.62|40.37|41.42|41.36|40.72|43.7|43.74|44.15|43.85|44.275|43.57|43.25|41.98|41.35||41.42|42.08|42.3|40.46|40.72|41.13|40.55|40.09|39.93|39.89|39.22|39.05|39.44|39.46|40.35|39.69|40.125|40.25|41.05|39.32|38.02|38.58|37.94|37.42|38.32|38.51|38.18|37.75|37.31|35.275|35.895|36.09|35.56|35.64|35.51|36.51|36.97|36.39|34.18|34.39|33.41|33.175|34.97|34.55|34.39||34.13|34.36|34.21|32.66|32.24|32.775|33.26|34.32|32.88|33.36|33.5|34.12|34.1|31.1|31.88|32.79|35.71|37.06|37.62|36.94|33.96|33.16|31.81|30.5714|30.22|32.04|32.43|31.21||28.97|29.25|28.93|28.52|28.98|25.67|24.01|24.31|27.11|27.34|27.53|26.67|27.64|30.19|32.18|33.03|34.4|34.83|32.98|30.21|29.02|27.69|27.18|26.38|27.34|28.32|25.5|26.07|28.62|27.78||29.11|26.71|26.11|24.12|22.27|23.56|24.08
00333|7961|/equities/lennar|SnP500/R1000VALUE|94.345|87.3|88.55|87.19|86.78|89.73|88.86|87.55|86.1|79.4|77.86|80.66|81.7428|82.395|80.33|80.18|82.06|82.1|84.84|86.72|85.97|85.62|87.9701||92.34|93.41|91.04|92.7|91.31|86.87|84.61|84.32|83.6|81.5|81.95|83.5|83.6|85.1|85.45|81.87|82.74|78.32|76.59||74.7|74.87|76.11|74.7|72.385|73.06|73.41|71.52|72.86|72.76||76.1|77.88|77.33|77.98||77.83|78.17|78.9|78.14|79.7852|76.99|73.16|73.57|73.61|72.21|71.23|71.25|71.85|73.31|73.33|71.53|70.97|72.99|74.85|76.75||75.64|76.2601|75.895|75.69|75.89|75.2|74.75|74.13|74.05|73.5|74.59|69.69|70.29|75.34|78.57|76.75|72.43|70.97|69.41|71.32|70.75|72.2|74.2|76.04|75.72|79.7664|82.4|81.97|84.5|81.75|82.3|81.72|83|83.38|81.35|79.72|80.02|80.82|80.801|81.3|79.13|78.41|77.275|75.83|75.21|76.1166|76.46|74.75|77.76|77.27|77.11|74.65|77.52|76.25|74.93|73.5|71.78||71.34|73.8|76.36|74.31|74.22|75.65|75.76|77.12|77.22|78.11|76.2468|75.61|76.14|77.03|74.57|73.75|73.47|73.28|73.33|73.36|71.93|73.06|72.41|72.51|72.26|70.81|71.13|70.73|70.22|69.93|68.45|69|68.24|67.37|67.8648|69.25|67.61|66.66|62.24|62.32|63.46|63.02|62.67|61.2|60.93||59.71|59.3|60.12|57.89|58.005|57.125|57.46|60.43|59.25|59.93|61.64|63.06|62.1001|57.09|58.35|57.16|60.55|60.83|61.96|61.33|60.28|60.79|59.23|59.64|59.29|59.74|62.03|60.57||58.51|57.1|56.23|55.77|53.3|47.66|46.1|48.14|50.87|52.11|51.19|50.28|49.82|50.29|48|47.81|49.37|51.21|47.62|42.98|41.4|40.39|40.45|38.51|39.57|41.67|39.53|39.21|42.21|40.84||44|39.56|39.06|35.69|32.41|32.41|34.41
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|63.49|61.2|60.84|61.44|61.965|60.7|59.98|58.69|59.35|55.43|55.01|57.62|57.41|58|55.33|56.85|57.39|55.71|55.44|54.07|53.11|53.68|52.99||51.655|51.05|51.13|51.38|51.17|50.01|47.11|47.268|46.94|44.81|44.59|47.48|46.41|49.025|49.16|49.99|51.19|52.34|51.41||51.085|51.83|51.25|51.35|50.58|50.45|52.29|50.84|48.69|48.29||49.04|49.31|48.82|49.69||49.04|48.69|47.95|47.25|47.74|48.82|49.87|48.88|49.88|50.67|51.23|52.32|52.0125|52.67|53.04|51.14|49|48.88|47.02|49.0887||49.12|47.83|45.01|43.56|42.61|43.17|41.25|42.473|40.1|38.555|40.53|41.38|38.31|33.75|35.1|34.6291|37.03|34.77|33.5|31.95|32.65|33.77|35.21|36.86|34.3554|33.885|34.03|33.6815|33.75|33.1|33.85|33.695|34.75|34.81|34.75|34.28|33.7|33.3|31.02|31.15|30.86|30.52|31.41|29.66|29.42|30.39|30.88|30.88|32.8|33.21|33.46|33.48|34.47|33.91|34.17|34.98|35.67||36.2|35.27|35.5|35.45|35.91|36.52|35.9|35.76|36.13|35.235|34.77|35.7|36.24|36.61|37.26|37.72|37.66|38.11|39.54|38.71|35.41|35.59|37.07|36.17|36.84|36.08|35.55|36.12|36.21|36.05|37|36.98|36.77|36.6|35.85|36.7255|35.97|35.98|34.26|34.24|32.52|32.44|34.05|33.98|35.15||34.5|34.56|35.27|34.555|34.34|35.32|35.82|38.615|38.35|38.96|39.6375|40.65|41.2228|37.52|38.83|38.26|43.91|47.02|48.2901|46.59|39.8|40.1|38.55|37.33|37.59|39.16|40|37.2||34.41|35.48|35.33|34.65|34.45|31.27|28.53|30.23|33.03|34.74|34.78|32.9|29.82|32.35|30.7|31.92|34.27|35.44|32.69|30.44|28.79|28.66|27.78|26.97|27.82|28.82|27.47|28.88|31.57|31.43||32.95|29.67|29.03|25.01|22.64|22.76|23.29
00335|39152|/equities/lkq|SnP500/R1000VALUE|43.39|43.14|42.73|42.2|42.6|42.225|42.58|42.64|42.185|40.07|39.35|39.85|39.68|39.76|39.23|39.19|38.33|38.15|38.02|37.12|37.05|36.33|37.17||36.41|36.85|37.21|37.365|37.88|37.84|36.81|36.22|36.05|35.0925|34.99|35.92|34.79|36.67|35.9975|36.73|37.15|36.91|36.96||37.69|38.99|38.99|37.81|37.67|37.8|36.9|35.61|34.55|34.11||34.89|34.79|35.24|36.18||35.84|36.055|35.45|34.7895|35.93|36.62|37|36.32|36.53|36.08|36.28|36.92|36.63|36.4|36.12|35.66|35.17|35.53|34.982|35.43||36.07|35.99|35.21|34.98|34.67|35.66|35.54|35.82|35.195|34.41|35.59|35.32|35.3|33.81|33.83|33.34|33.17|32.19|31.0036|30.36|29.6|30.835|31.315|32.32|31.67|31.87|31.855|31.29|31.35|30.41|30.88|30.5|30.36|30.5|30.12|29.82|29.395|28.59|27.28|27.58|27.46|27.62|27.6|26.725|27.06|27.87|28.17|28.725|30.88|30.79|31.42|31.64|31.77|31.8|30.99|31.68|31.285||31.15|31.41|31.96|31.12|31.64|31.7|31.72|31.56|31.19|30.92|30.58|30.83|30.8|31.015|31.23|30.88|31.16|31.46|31.05|30.18|29.73|29.51|28.73|28.645|27.88|27.66|27.44|27.43|27.34|27.28|27.76|27.95|27.75|27.79|27.505|27.955|28.03|26.82|25.26|25.54|25.38|24.99|25.36|25.51|25.605||25.25|24.96|25.4525|24.81|24.69|24.35|24.72|25.96|25.2|25.82|25.9|26.64|27.06|24.0004|25.39|25.53|27.27|28.48|29.41|30.12|29.22|28.25|28|27.44|27.02|27.62|27.4|25.895||24.93|25.16|25.28|24.88|24.71|22.98|21.42|22.375|24.24|25.015|25.72|24.41|23.955|24.71|24.07|24.46|25.41|24.5|23.42|21.44|20.6157|20.35|19.85|19.425|19.88|20.28|19.72|19.75|21.01|20.88||22.17|20.99|20.78|18.44|17.09|17.905|18.62
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|352.5428|347.13|342.3|342.6|338.62|338.46|335.69|337.27|338.44|335.13|334.15|338.59|332.67|332.82|330|340.67|344.61|338.33|333.21|335.25|335.28|332.79|333.8169||336.56|338.03|339.15|336.57|335.2|336.5|332.18|328.3|326.69|319.81|321.72|327.1784|329.674|330.69|337.9|337.21|338.96|339.215|341.48||344.278|346.85|339.165|335.63|333.32|335.01|341.3398|342.7826|343.3|341.065||352.23|353|351.8|351.71||350.4|349.4|347.385|346.6|350.01|351.88|353.65|355.445|357.44|354.19|355.195|356.945|358.835|360.54|362.11|360.96|360.01|364.87|363.39|373.45||376.23|373.06|369.86|367.62|372.17|376.24|375.25|376.08|369.23|365.51|365.68|363.94|363.73|357.95|363.77|369.51|356.21|350.72|345.65|348.29|350.45|360.805|362.5016|369.01|365.15|365|371.8|381.671|386.09|383.22|387.14|385.12|383.26|385.29|382.2784|378.56|376.02|378.86|374.28|379|380.51|387.51|389.65|376.45|375.095|381.99|381.3443|377.23|394.15|389.54|390.93|386.89|391.62|380.75|378.33|381.0101|378.36||379.58|383.38|384.11|385|388.47|391.73|394.88|390.56|392.4|389.9|386.8596|383.577|388.84|388.3434|387.73|388.02|387|391.29|391.33|385.96|378.76|378.09|378.27|376.29|371.44|373.675|380.86|384.63|382|380.11|383.61|385.71|375.6159|370.58|362.427|362.85|359.02|360.56|349|348.6006|341.66|339.18|348.63|352.78|360.84||360.69|360.31|362.41|359.49|355.01|353.33|358.32|371.0375|370.44|372|376.07|376.92|379.58|367.5501|376.47|383.57|403.4503|407|411.745|406.45|399|392.59|386.99|387.31|384.77|398.16|376.575|370.57||365.62|362.6|362.11|371.24|366.02|352.32|352.26|362.01|371.03|374.14|376.25|376|378.41|381.59|374.13|381.09|380.44|379.5|380.42|378|372.98|376.19|375.33|371.01|383.21|384.83|372.5|367.36|374.55|365.71||363.52|358.59|354.05|361.91|349.61|334.55|322.01
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|52|51.45|50.355|51.18|50.27|49.59|48.92|48.618|49.95|49.19|48.16|49.15|49.255|48.6038|47.6059|48.62|50.22|49.31|47.9|47.53|47.28|47.84|48.59||48.05|47.58|47.65|48.09|47.2238|47.78|47.01|45.96|45.62|45.165|45.11|45.83|45.21|46.12|45.66|45.79|46.51|46.98|47.17||46.32|47.09|46.38|46.36|45.75|45.94|46.3|45.6|44.5|44.16||44.27|43.93|43.98|44.2||43.74|43.49|43.03|42.91|43.4|44|44.08|43.235|42.86|42.98|42.57|42.98|42.17|42.66|42.675|42.35|41.92|42.5|41.74|43.32||43.54|44.21|42.86|42.28|41.87|43.07|42.58|42.69|41.27|40.58|41.05|42.21|41.035|37.64|36.6|36.25|37.56|35.39|34.07|32.75|33.115|34.15|34.89|35.97|35.33|35.12|35.17|34.89|35.29|34.72|35.32|35.77|36.77|36.67|36.32|35.73|35.48|35.54|34|34.37|34.33|33.83|34.12|32.9|32.83|33.51|34.38|34.13|36.62|36.4|35.44|35.35|35.3325|34.67|35.13|35.61|35.25||36.57|36.34|35.86|35.31|35.84|36.08|35.93|35.63|36.19|35.45|35.1618|35.6|36.02|36.23|36.75|37.32|37.29|38.01|38.58|37.86|36.375|36.25|35.81|35.1|33.7|35.75|35.8|36.4|36.04|35.94|36.77|36.57|35.83|35.5366|35.24|35.95|35.57|35.655|34.54|34.45|32.73|32.35|33.38|33.56|34.37||33.56|33.46|33.34|32.84|32.29|32.71|32.42|34.3|33.55|33.89|32.51|33.14|33.33|31.18|31.71|32.145|36.01|37.85|39.105|38.18|34.55|35.28|34.02|32.75|32.66|33.6|33.81|32.91||31.31|31.83|31.54|31.05|31.26|28.16|27.32|28.24|29.33|29.5|30.36|29.9|29.53|30.7|30.13|31.54|34.53|35.16|33.33|31.38|32.16|32.87|33.7|33.56|34.45|34.86|32.99|34.41|36.82|36.98||38.43|35.98|36.18|34.24|32.38|32.15|31.87
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|172.31|173.88|173.97|172.56|169.23|170.3608|166.46|165|159.29|151.07|150.84|158.23|162.4|160.76|159.13|157.95|160.11|165|172.2|176.78|175.345|173.4962|173.93||175.41|174.88|175.14|177.38|175.51|173.19|169.81|166.11|163.44|162.14|166.5|167.76|167.04|173|171.44|171.0301|172.26|169.65|170.64||168|169.97|169.22|165.16|164.3|163.04|162.7861|158|159.1249|157.13||159.255|160.175|159.48|161.61||162.1|162.3|163.6201|161.27|161.8901|163.08|162.57|160.94|158.37|157.48|158|157.22|150.46|149.31|149.83|151.36|150.44|152.72|151.39|154.06||154.01|153.71|150.11|148.89|148|146.719|156.56|158.66|157.76|156.635|157|153.01|152.93|167.438|168.4|165.25|161.3|158.14|155.77|160.64|159.42|165.013|165.855|169.22|170.71|174.32|174.51|174.82|176.73|171.01|171.21|172.6318|172.37|171.37|168.2441|166.635|164.42|167.01|164.05|165.3698|162.48|162.21|160.51|156.6|156.81|157.755|159.64|155.2|158.51|161.92|166.11|166.615|163|159.44|157.06|155.1|151.89||153.44|160.36|166.6|164.11|163.6808|164.09|165.34|167.0306|164.3687|163.01|158.465|156.5|156.26|157|155.845|153.91|155.14|154.555|152.87|153.02|151.7|149.64|148.71|148.78|149.5|146.61|146.9|148|147.43|147.23|145.4|145.4|145.16|143.51|142.9|141.885|140.84|139.12|135.8|135.9|134.82|134.05|134.42|134.341|135.26||135.11|134.75|133.13|129.312|128.93|129.65|128.97|134.17|132.7805|132.35|133.305|133.13|128.6|123.09|123.47|123.25|128.97|129.21|129.43|128.46|127.93|131.34|130.22|128.3|127.69|126.71|123.26|123.3358||119.07|117|115.52|115.45|116.45|108.42|106.2|108.81|111.18|112.57|112.1|111.07|108.95|108.88|102.83|102.31|103.47|105.18|102.43|99.31|95.72|94.82|93.16|91.49|94.53|95.34|91.79|92.56|96.82|93.04||94.77|90.59|90.75|84|81.15|79.25|79.08
00339|7965|/equities/centurylink|SnP500/R1000VALUE|13.96|13.87|13.96|14.015|13.6|13.54|13.66|13.79|13.48|13.085|13.135|12.88|12.49|12.342|12.02|12.095|12.21|11.73|11.915|11.81|11.65|11.66|11.72||11.45|11.23|12.35|12.265|12.13|11.54|11.57|11.48|11.33|11.77|12.1|11.6|14.13|11.37|11.06|10.92|11.06|10.865|11.05||11.1|10.82|10.61|10.53|10.42|10.38|10.425|10.08|9.75|9.67||9.66|9.71|9.71|9.8||9.8|9.8|9.7|9.82|10.105|10.125|10.28|10.33|10.34|9.99|9.96|10.38|9.76|9.76|10.5016|10.46|10.45|10.45|10.36|10.4||10.66|10.63|10.11|9.81|9.71|9.93|9.88|9.87|9.63|9.46|9.58|9.25|9.16|9.03|9.2|8.71|8.9|8.59|8.51|8.52|8.58|8.96|9.15|9.55|9.55|9.53|9.52|9.6|9.75|9.61|9.79|9.82|9.96|10.05|10.045|9.85|9.89|9.94|9.8|9.84|9.99|10.15|10.261|9.97|9.92|10.05|10.17|10.17|10.73|10.84|10.98|10.81|10.68|10.53|10.49|10.705|10.57||10.6|10.685|10.61|10.57|10.74|10.93|11.195|11.11|11.19|11.07|10.91|10.97|10.82|10.785|10.775|10.6|10.61|10.72|10.92|10.55|10.25|10.1|9.77|9.77|9.53|9.455|9.62|9.74|9.69|9.56|9.86|9.74|9.64|9.655|9.62|9.7|9.64|9.69|9.635|9.64|9.57|9.6|9.675|9.855|9.84||9.77|9.83|9.78|9.425|9.45|9.655|9.65|10.05|10.05|9.98|9.99|10.18|10.16|9.67|9.84|9.63|10.445|10.76|10.95|10.735|10.42|10.3|10.03|9.74|9.45|10.04|10.095|9.91||9.65|9.66|9.56|9.53|9.47|9.06|8.74|8.95|9.7|9.64|9.63|9.4|9.73|9.98|9.93|10.09|10.56|10.61|10.37|10.14|9.97|9.72|9.65|9.69|9.9|9.99|9.68|9.82|10.02|9.95||9.91|9.54|9.48|9.05|8.68|8.63|8.51
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|107.43|105.91|104.73|106.04|108.09|109.15|106.7|107.09|108.42|103.94|103.75|107.23|106.96|105.14|101.36|103.55|103.04|101.25|100.52|95.41|94.79|95.8|96.79||94.03|93.19|94.82|94.61|93.7|91.64|88.41|88.07|87.46|85.01|85.06|84.63|84.06|87.65|87.66|90.36|92.28|93.06|93.11||94.24|97.04|97.13|96.37|94.52|95.89|97.12|92.04|89.63|89||90.46|89.39|88.87|90.38||89.46|90.17|89.29|87.91|89.95|89.37|87.75|87.05|87.07|86.82|87.62|87.47|86.25|86.94|86.23|85.3|84.64|84.95|84.76|86.92||87.81|87.06|82.27|80.82|80.12|81.04|77.65|77.14|72.95|73.51|77.11|79.51|77.09|72.04|70.6|69.47|71.4|68.11|66.72|68.74|69.23|73.25|74.55|76.76|74.79|76.2|77.58|76.78|76.34|75.52|76.48|75.43|76.84|79.02|77.73|77.2|75.17|72.77|66.75|67.82|70.32|70.03|70.97|68.67|68.17|69.95|72.97|72.03|78.53|75.63|74.18|75.43|74.29|71.98|70.89|70.66|69.48||70.55|69|68.31|64.21|65.44|66.71|67.11|68.01|68.2|66.25|65.22|65.86|67.26|68.26|67.79|68.17|68.89|69.3|70.77|67.01|64.64|64.61|65.48|61.61|62.11|61.52|64.81|67.35|67.47|67.84|67.94|66.93|67.34|67.51|66.63|68.08|67.72|67.14|65|64.75|63.24|62.95|64.71|66.95|67||66.11|64.61|63.4|63.12|61.94|60.04|60.11|65.96|65.11|65.93|65.91|66.79|67.48|63.3|65.5|63.52|73.56|73.06|74.78|74.17|69.18|69.25|66.2|63.34|62.41|64.36|67.3|64.75||59.12|59.51|59.3|57.73|56.73|52.13|50.06|51.91|55.72|53.54|54.62|53.34|51.98|54.72|50.87|53.81|56.55|57.35|53.25|50|49.04|49|47.12|44.33|48.2|50.26|48.88|51.65|57.29|56.82||55.66|51.86|51.28|48.33|45.49|45.06|44.51
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|153.93|151.23|150.79|153.18|156.2422|153.88|153.4|152.77|157.16|150|150.12|154.91|153.39|153.12|150.24|156.23|158.91|153.51|149|147.7|145.39|146.88|143.41||141.45|140.35|142.58|141.69|140.29|139.95|137.93|134.825|133.66|131.29|131.75|133.28|132.17|137.13|136.571|141.455|140.7306|142.885|144.44||143.88|147.51|144.8|146.48|141.45|141.36|142.27|132.78|125.5|125.45||124.54|123.78|123.5|124.6||123.33|122.14|121.06|119.89|122.59|124.59|124.485|124.135|123.83|124.44|126.02|126.61|124.52|125.89|124.71|120.63|118.54|119.47|116.29|120.02||120.56|121.06|118.52|117.18|117.88|121.88|121.75|123.22|116.32|113.5|117.2|121.415|110.635|98.15|98.08|98.37|107.74|103.06|99.21|94.67|96.58|99.23|101.6636|103.4501|96.43|98.6|99.41|97.8|98.215|96.45|97.7|99.08|100.7865|100.06|99.82|99.44|98.16|94.63|90.45|90.75|90.34|90.15|92.03|88.48|88.995|90.77|92.37|95.4|101.33|101.51|102.47|101.7|102.22|99|98.75|100.45|101.6||103.25|102.93|102.08|101.71|103.16|105.37|103.76|103.66|104.07|102.4|101.28|100.795|104.04|104.24|106.35|106.635|107.25|108.57|110.73|107.53|102.78|102.81|103.79|103.42|103.09|103.16|101.22|101.56|102.12|101.55|104.595|101.04|102.38|99.72|98.03|98.98|100.95|100.51|97.77|98.91|95.12|94.425|97.34|98.13|101.05||100.085|101.19|100.85|100.97|98.68|101.53|102.43|108.28|108.22|107.56|108.12|109.66|110.48|102.14|105.84|105.87|116.7|120.3892|124.22|121.78|112.29|109|104.99|105.36|104.5563|108.2|109.83|102.23||94.91|95.44|93|91.33|93.04|88.57|85.09|88.9|95.26|98.91|103.04|101.25|99.41|102.38|101.57|105.68|111.9|114.81|111.47|105.42|102.32|102.57|103.75|100.42|100.84|100.01|95.69|100.6|107.15|109.23||109.44|103.15|103.11|95.88|90.95|94.12|94.45
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|13.21|13.31|13.41|13.4|13.3|13.38|13.46|13.12|13.18|12.53|12.93|13.14|12.98|12.97|12.63|13.01|12.86|12.66|12.44|12.29|12.08|12.45|12.78||12.6|12.57|12.83|12.83|13.02|12.93|12.53|11.72|12.17|13.47|15.52|18.1|18.57|17.11|14.8|13.02|13.27|13.99|13.9||13.24|13.1|11.78|11.4|11.17|11.06|11.42|11.18|10.73|10.31||10.47|10.54|10.56|10.91||10.5|10.44|10.26|9.91|10.35|10.9|10.92|10.98|10.96|11.44|11.6|11.89|11.51|11.42|11.27|10.34|9.75|9.96|9.98|10.7||10.42|10.25|9.83|9.17|8.67|8.67|8.83|8.94|8.54|8.16|8.42|8.72|8.29|6.89|6.98|6.93|7.2|6.84|6.66|6.42|6.53|6.94|7.16|7.3|7.09|7.05|7.12|7.16|7.11|7.07|7.13|7.19|7.35|7.48|7.57|7.5|7.36|7.3|6.74|6.68|6.75|6.76|6.9|6.63|6.55|6.59|6.79|6.86|7.41|7.55|7.38|7.25|6.95|7.29|7.6|7.8|7.89||8.03|7.78|7.56|7.67|7.83|7.6|7.64|7.58|7.66|7.29|7.4|7.36|7.51|7.69|7.84|7.76|7.88|7.9|8.09|8.02|7.53|7.75|7.97|7.58|7.2|7.62|8.04|8.01|7.78|7.54|7.91|8.05|7.88|7.87|7.79|8.17|8.4|8.59|8.23|8.11|7.74|7.6|7.83|8.03|8.17||8.38|8.55|8.7|7.93|7.93|8.17|8.16|8.86|8.52|8.78|8.75|9.2|9.48|8.83|9.16|9|10.1|11.4|11.75|10.8|8.29|7.76|7.26|6.75|6.8|7.15|7.32|7.16||6.91|7.21|7.2|6.95|6.77|5.98|5.61|5.75|6.4|6.39|6.58|6.33|6.29|6.86|6.25|6.78|6.91|7.5|6.7|5.92|5.49|5.52|5.43|5.61|5.89|6.51|6.05|7.2|8.32|7.96||8.42|7.08|6.3|4.99|4.56|4.6|4.79
00343|8945|/equities/macys|SnP500/R2000VALUE|18.59|19.0818|19.97|18.52|17.0009|16.611|16.4301|15.88|15.19|14.33|14.68|15.31|15.23|15.255|15.09|15.17|15.15|13.73|15.15|14.37|13.95|14.67|14.79||14.7201|15.02|15.06|14.89|15.22|14.7666|14.59|13.78|13.56|14.37|15.04|15.5|16.75|14.22|12.93|12|12.26|12.32|12.58||12.94|13.02|12.68|12.45|11.98|11.94|12.09|11.5|11.16|11.07||11.16|11.45|10.98|10.741||10.65|10.25|10.075|10.22|10.33|10.0822|10.2|10.31|10.33|10.94|11.25|11.35|11.465|11.48|11.31|10.98|10.105|10.22|9.95|10.57||10.34|10.63|9.32|8.95|8.06|8.69|7.735|7.42|6.97|6.89|7.38|7.63|7.35|6.4|6.27|6.22|6.15|6.02|6.06|6.01|6.055|6.4|6.595|6.87|6.46|6.15|6.15|6.04|6.14|6|6.11|6.01|6.19|6.14|5.98|5.86|5.77|6|5.57|5.69|5.69|5.6|5.95|5.95|5.89|6.11|6.14|6.24|6.73|6.84|6.7458|6.86|7.055|6.97|7.4|7.36|7.28||7.33|7.07|6.78|6.7587|6.7|6.59|6.52|6.495|6.35|6.27|6.2|6.28|6.45|6.42|6.82|6.92|6.87|6.77|6.95|6.6|6.15|6.22|6.21|6.03|5.82|6|6.18|6.42|6.15|6.12|6.41|6.32|6.31|6.42|6.36|6.645|6.69|6.85|6.39|6.43|6.46|6.43|6.42|6.36|6.54||6.51|6.385|6.36|5.96|6|6.36|6.52|6.94|6.79|6.8|6.92|7.15|7.52|6.7399|7|6.6|7.8|8.76|9.1|8.68|7.45|7.12|6.3|6.17|6.26|6.77|6.66|5.49||5.13|4.91|5.02|5.03|5.25|4.8|4.65|4.82|4.99|5.16|5.19|5.07|4.92|5.15|4.96|5.31|5.58|5.97|5.73|5|4.76|4.78|4.75|4.99|5.25|5.78|5.64|5.52|5.88|5.96||6.44|5.92|5.62|5.12|4.4|4.38|4.38
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|10.6|11.24|11.32|11.88|12.14|12.18|11.885|11.92|12.14|12.311|11.475|11.325|11.09|11.1201|10.455|11.15|10.865|9.65|9.44|9.14|9.11|9.275|9.22||8.57|8.51|8.92|8.51|8.06|7.8801|7.61|7.48|7.33|7.2|7.21|7.35|7.2201|7.44|7.62|7.9|8.08|8.355|8.35||8.1|8.18|7.91|7.775|7.17|7.45|7.55|7.33|6.91|6.595||6.625|6.5491|6.5|6.585||6.45|6.4|6.31|6.2717|6.66|6.86|6.875|6.67|6.68|7|7.11|6.98|6.59|6.61|6.345|6.005|5.7601|5.8|5.9|6.31||6.24|6.34|5.71|5.51|5.37|5.48|5.21|5.215|4.86|4.77|5.01|4.89|4.67|4.1|4.21|3.995|4.1|3.86|3.83|3.73|3.82|4.04|4.1|4.37|4.09|4.06|4|3.98|4.07|4.06|4.2|4.19|4.18|4.2|4.06|4.03|4.03|4.09|3.79|3.93|4.06|4.04|4.13|4.08|4.02|4.21|4.44|4.49|4.65|4.465|4.35|4.32|4.36|4.34|4.36|4.41|4.5||4.85|4.95|5.1|5.16|5.24|5.28|5.22|5.28|5.37|5.27|5.25|5.46|5.7|5.79|5.81|5.78|5.81|5.85|5.91|5.72|5.455|5.62|5.85|5.48|5.34|5.36|5.4|5.51|5.52|5.48|5.7|5.69|5.6|5.61|5.41|5.47|5.48|5.41|4.97|5.13|5.12|5.27|5.47|5.56|5.71||6|5.89|5.8|5.66|5.62|5.55|5.73|6.26|6.07|6.27|6.23|6.36|6.5706|6.12|6.315|6.19|7.1|7.5|7.85|6.79|5.82|5.84|5.73|5.25|5.31|5.7|5.86|5.92||5.75|5.86|5.88|5.79|5.89|5.57|5.2|5.36|5.81|5.61|5.52|5.35|5.45|5.5|5.24|5.46|5.75|5.18|4.8|4.57|4.75|4.66|4.4|3.96|3.98|3.92|3.88|3.92|4.1|4.15||3.82|3.66|3.6|3.51|3.33|3.15|3.02
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|52.81|54.73|55.52|56.57|57.32|57.875|56.36|55.81|56.62|55.06|54.95|55.77|55.65|55|52.17|54.44|55.83|53.82|53.39|51.53|50.81|50.46|50.72||49.25|48.66|48.32|48.13|48.15|47.23|46.59|45.4|44.01|42.32|43.11|43.46|43.18|44.98|44.43|43.77|45.01|45.21|44.02||43.33|44.01|43.63|43.5|42.06|43.11|42.88|41.955|40.94|40.3022||41.06|40.825|40.48|40.7||40.39|40|39.56|38.3|39.725|40.41|41.38|40.83|40.521|42.28|42.34|41.94|41.49|40.8942|41.72|40.2501|38.74|39.32|38.64|41.04||41.34|41.43|38.88|38.2|37.2104|38.53|38.16|38.67|35.02|34.415|36.741|36.28|35.65|31.29|31.52|31.13|31.46|28.5423|28.16|26.77|26.79|28.05|28.15|29.06|28.09|28.29|28.5|28.17|29.32|28.59|29.43|29.08|29.62|30.07|29.2819|28.55|28.76|28.62|26.56|27.39|29.13|29.12|29.18|27.6295|27.57|28.7|30.88|30.25|31.64|31.445|30.75|30.95|31.48|30.14|30.22|31.74|32.23||33.23|33.94|34.59|34.63|35.46|35.1|34.4|35.3|36.01|35.48|34.96|35.62|36.698|37.23|38.04|36.9011|37.1196|37.3498|36.73|36.05|35.25|35.49|36.27|36.51|37.42|37.24|37.63|38.23|37.87|37.75|38.45|38.11|37.4|37.16|36.68|37.2|36.65|36.49|34.4|35.05|33.02|32.57|33.54|34.63|35.32||35.93|35.46|34.69|35.0037|34.66|35.12|35.73|38.67|37.02|38.19|36.41|37.12|37.62|34.61|35.33|35.165|39.13|39.36|41.53|40.47|37.535|38.17|36.48|34.35|34.11|34.96|35.56|36.61||34.44|35.36|35.15|33.08|31.98|29.88|28.82|30.27|32.21|32.01|31.08|30.04|29.51|30.75|28.52|28.89|31.21|29.51|26.46|25.04|25.4|25.17|24.09|23.04|22.75|22.42|21.9|23.52|25.32|24.72||24.03|23.18|22.1|21.07|18.27|20.94|20.65
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|118.05|118.3|118.45|117.17|117.16|115.96|116.38|116.69|117.17|113.38|112.98|114.97|115.42|115.62|115.08|117.91|118.05|117.8|116.62|116.63|116.82|114.54|112.72||111.77|112.59|112.51|112.87|112.83|112.07|110.65|110.99|110.75|109.97|107.28|107.6|106.95|110.97|110.79|110.71|111.81|111.54|111.56||111.06|111.88|112.02|111.97|111.9|111.83|112.42|111.89|112.11|112.62||114.74|114.71|114.77|114.84||113.92|113.68|113.89|112.54|115.22|117.56|116.58|115.15|114.87|114.43|114.93|115.25|114.09|115.69|115.33|115.11|114.97|115.17|113.32|114.15||113.44|113.5|112.05|112.9|111.44|111.96|112.92|113.75|112.84|111.58|112.71|109.97|110.17|108.17|107.85|106.65|105.48|103.27|102.11|102.86|107.29|110.41|110.35|112.78|111.84|112.28|112.24|112.84|114.34|113.3|114.27|114.37|115.27|114.23|114.13|114.25|114.46|114.68|113.19|113.59|113.58|113.17|113.26|110.71|112.54|114.46|114.97|114.47|117.27|116.51|118.61|118|116.47|114.86|115.58|114.35|112.14||113.63|115.75|115.07|113.94|113.97|113.43|114.22|112.24|112.27|111.96|112.18|115.14|115.92|116.37|116.17|116.09|116.08|116.44|115.78|116.11|116.95|117.43|117.1|115.64|115.68|115.49|113.2|113.15|113.73|113.22|114.14|114.75|113.76|113.65|112.92|111.83|111.14|110.45|108.52|108.25|107.89|106.83|107.1|106.96|107.51||107.39|106.9|104.73|104|104.56|103.17|103.54|105.72|103.75|103.55|107.56|107.41|106.02|101.51|102.26|104.06|109.18|109.69|110.45|108.76|107.95|108.32|106.52|105.44|104.86|106.07|104.7|105.57||103.5|103.18|103.51|105.48|106.42|104.47|103.5|103.31|103.78|102.87|101.5|99.87|98.64|98.88|96.77|94.51|93.4|94.29|93.13|92.67|91.8|92.33|92.35|92.46|95.01|96.8|95.49|95.63|96.75|93.97||94.2|87.36|87.3|82.63|78.95|81.1|81.43
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|337.66|333.68|337|338.27|338.25|338|330.01|330.44|328.25|316.37|322.55|336.14|334.58|343.655|329.4401|334.08|333.99|321.23|327.2|326.8101|319.58|315.8|321.62||317.18|315.11|305.38|300.1|297.57|294.69|292.91|293.07|294.59|287.65|282.55|286.285|280.38|292.93|303.49|305.61|307.08|306.52|302.58||296.44|301.18|303|308.26|303.79|304.85|302.0601|297.03|274.64|276.33||278.11|275.5|273.215|274.25||271.07|270.76|272.98|269.08|267.06|262.45|261.64|259.2648|258.18|264.18|264.58|274.55|280.41|281.08|281.38|268.08|270.01|268.17|261.82|268.17||265.25|267.335|265.985|259.115|266.41|268.11|265.97|266.675|260.59|258.83|258.32|263.25|257.01|253.35|255.04|239.7|271.61|268.4|259.29|250|243.75|253.7383|252.07|258.48|254|254.57|254.72|254.035|256.58|254.19|258.5|257.525|269.17|266.885|269.35|252.64|248.74|242.82|230.59|233.13|231.81|227.24|228.58|217.99|216.66|218.955|217.23|215.74|224.1|220.24|217.17|217.54|210.15|206.18|202.22|201.04|205.135||212|208.48|205.05|201.29|202.64|204.57|208.48|205.72|208.28|210.43|207.95|208.075|211.55|213.81|216.16|217.21|218.03|220.075|224.74|220.06|212.74|212.13|212.8|207.33|204.3|201.71|207.68|209.585|211.27|221.98|219.89|222.28|223.68|221.92|219.31|222.415|219.467|218.66|208.3|209.97|205.93|202.51|206.61|211.25|213.495||209.47|205.11|202.435|203.84|198.81|202.24|204.74|209.3275|204.5|209.82|207.65|209.33|208.5|188.32|192.48|188.24|203.5|208.39|219.78|221.36|207.23|208.43|196.02|191.23|191.08|196.89|193.64|183.84||177.31|176.54|176.4|174.52|174.25|166.53|151.94|159.78|168.74|168.75|175.73|175.88|174.24|175.41|180.54|181.92|187.59|193.98|186.16|178.51|175.56|174.64|177.02|178.24|188.54|192.15|184.29|189.2|198.38|196.75||199.81|183.93|181.36|172.68|162.03|176.01|181.01
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|56.62|56.18|56.7|56.395|56.39|56.61|55.48|55.05|54.03|52.41|51.97|53.02|53.5|53.72|52.95|52.69|53.2|52.8|53.85|54.08|53.8|53.03|53.15||54.495|54.31|54.07|55.02|56.94|55.83|55.21|55.01|55.14|54.08|53.66|54.51|53.25|55.265|57.05|57.16|57.87|56.4|56.34||54.96|55.77|56.06|55.48|53.84|53.78|54.3|52.525|52.65|53.2||54|54.48|54.17|55.32||56.23|56.17|55.83|54.42|54.87|54.41|54.46|54.49|54.46|54.1|53.14|52.36|52.04|51.69|51.53|51.55|51.58|53.76|52.99|53.89||53.62|54.5642|54.23|54|54.655|54.56|54.62|55.03|54.44|53.7|53.34|52.99|53.72|57.195|57.58|55.575|55.05|53.93|52.14|52.89|52.74|52.87|53.05|54.24|55.42|55.84|56.01|55.69|57.39|56.25|56.81|56.43|57.3|57.44|55.965|55|54.32|55.45|54.29|54.65|54.53|56.04|55.54|53.93|54.075|54.12|55.83|54.9|57.21|56.825|58.91|58.99|58.82|57.91|57.47|56.56|55.48||55.35|56.61|58.78|57.94|58.12|58.105|58.23|58.75|58.815|58.7|58|57.83|58.34|58.8|58.02|57.76|57.8|57.43|56.98|57.88|57.26|56.835|56.8|56.965|57.215|56.1|54.89|54.82|54.34|54.02|53.81|53.98|53.8|53.55|52.86|52.38|51.56|51.21|49.79|49.875|49.32|49.31|49.645|49.875|50.08||49.82|49.2|48.61|48.35|47.83|47.58|47.675|49.07|47.74|47.47|47.94|48.28|47.33|44.44|44.63|45.505|47.02|47.51|48.115|48.33|47.68|47.85|46.74|46.23|45.54|46.66|46.49|46.1||44.45|44.9|45.77|44.36|43.98|40.7|38.98|39.2|40.13|41.27|41.83|41.47|40.61|39.87|39.33|39.78|40.84|40.93|41.65|40.43|39.37|39.41|38.47|38.04|38.84|39.02|37.72|37.85|39.08|38.98||39.68|37.62|36.91|33.83|32.18|32.01|32.87
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|365.04|375.87|378.685|378.64|379.235|382.6|373|372.7229|361.79|346.415|344.676|355.45|359.34|359.18|347.12|352.21|350.57|338.41|328.77|331|332.835|335.84|338.07||336.7|340.25|332.25|330|335.53|337.39|335.06|331.07|323.45|317.58|312.38|321.975|313.12|325.82|317.2301|328.91|331.75|329.13|324.66||321.88|326.69|344.23|336.03|347.79|349.49|348.38|344.56|345.4371|347.361||353.25|347.21|344.76|336.87||330.35|329.03|331.6|327.24|334.35|333.4|329.25|327.62|327.59|325.53|331.19|334.69|336.7|340.05|335.8|334.12|334|337.62|330.18|337.61||339.3409|334.115|324.37|323|331.42|334.855|330.72|333.17|327.34|326.295|331.07|333.44|340.9|310.09|313.58|302.24|291.78|288.12|281.2|287.55|288.6|312.355|314.23|328.31|329.25|331.3|331.68|330.43|339.23|332.815|341.19|345.02|350.82|347|344.24|340.335|336.22|338.97|336.01|340.28|336.42|335.82|335.81|322.1|321.18|323.47|325.11|320.81|333.37|336|339.785|338.53|334.02|327.31|331.14|332.37|326.9||326.5501|341.26|356.2811|353.56|357.6898|356.16|350.58|345.5|343.33|338.75|335.97|330.19|330|326.3501|326.675|324.81|325.6237|326.2|323.58|321.857|323.93|325.9|315.87|311.1|309.3|305.6101|303.04|304.12|306.03|306.0234|304.54|308.72|308.13|306.3|301.92|299.41|298.91|301.39|288.6501|290.0229|291.5|290.56|297.4|299.4|303.17||301.31|295.12|291.01|285.15|289.17|290.671|293.06|304.42|297.7281|296.5|300.5|303.08|300.11|288.75|290.89|291.06|310.29|308.2|307.05|305.6463|299.34|302.21|301.69|297.9|298.87|298.84|292.12|301.94||293.01|292.75|295.39|287.49|285|273.29|263.96|264.19|272.11|277.63|279.5|277.24|271.55|273.3|263.01|267.21|273.41|276.26|262.96|259.51|252.83|255.27|251|244.1|249.67|251.51|244.71|255.62|269.2|255.75||267.72|258.91|258.48|250.01|230.31|227.35|227.1
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|20.72|20.88|21.4|21.01|20.78|20.86|19.765|19.59|20.47|19.68|19.23|20.33|20.65|20.12|19.53|19.34|19.53|18.67|18.755|18.95|18.785|18.58|18.62||18.06|17.91|17.5535|18.46|18.24|18.42|18.47|18.11|18.02|17.86|17.76|17.7|16.92|17.485|17.64|17.81|18.18|18.27|18.64||18.33|18.78|18.89|18.43|18.16|18.1|18.0782|17.63|17.205|16.85||17.3275|17.28|17.02|17.44||17.46|17.44|17.52|17.36|17.96|17.71|17.1|16.17|16.11|15.68|15.75|16|15.28|15.35|15.4|15.47|15.175|15.52|15.382|15.74||15.395|15.33|15.18|14.69|14.57|14.42|13.955|13.86|13.57|13.48|13.73|13.395|13.54|14.185|13.7199|13.58|13.875|13.73|13.54|13.76|13.81|13.71|13.4|13.8|12.44|12.45|12.505|12.5|12.325|12.2|12.43|12.48|12.4|12.49|12.33|12.29|12.25|12.085|11.7|11.69|11.58|11.46|11.23|11.295|11.15|11.29|11.16|11.15|11.605|11.12|11.075|10.71|10.87|10.96|10.96|10.65|10.57||10.54|10.94|11.055|10.63|10.74|10.95|11.01|11.015|10.93|11.04|11.08|11.09|11.25|11.17|11.3|11.485|11.63|11.34|11.465|11.32|11.22|11.415|11.38|11.29|11.06|10.91|11.01|11.215|10.88|10.695|11.02|11.435|11.22|10.8|10.54|10.455|10.64|10.59|10.25|10.3|10.05|10|9.98|9.93|10.21||10.01|9.59|9.5|9.24|9.23|9.24|9.54|9.95|9.65|9.75|9.92|10.005|9.72|9.22|9.255|9.19|9.93|10.18|10.72|10.41|10.1|10.07|9.62|9.01|9|9.42|9.62|8.75||8.26|8.04|8.1|8|8.12|7.92|7.54|7.75|8.38|8.51|8.63|8.4|7.61|8.565|8.08|8.22|8.695|8.88|9.115|8.41|8.24|8.35|8.275|8.27|8.875|9.15|8.65|8.665|9.24|8.9||8.65|8.24|8.15|7.96|7.65|8.06|8.02
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|85.475|86.2|86.78|86.93|85.46|85.39|84.05|84.32|83.66|82.0318|82.58|83.14|84.11|84.19|83.76|83.92|83.54|83.91|82.76|83.97|85.07|85.6|86.87||88.64|89.45|90.12|90.25|89.7093|88.6|88.5|87.66|88.58|87.39|88.38|89.66|93.96|93.78|91.931|90.49|90.56|91.22|91.92||91.48|90.92|92.35|91.96|93.08|94.05|92.65|93.34|92.33|93.18||94|94.235|93.28|92.9||92.46|92.58|92.36|91.89|92.28|92.93|91.81|91.58|93.24|92.8|92.45|91.76|92.05|92.17|92.005|91.26|91.16|92.34|91.135|92.125||92.61|92.065|90.915|91.435|90.095|90.875|90.905|90.765|91.15|91.44|91.705|89.08|88.92|93.5|93.825|94.18|93.01|91.57|89.255|91.925|92.7|96.02|96.365|97.315|96.8625|97.545|97.85|98.5634|99.69|98.135|98.87|99.305|97.995|97.635|96.835|96.06|95.62|96.405|95.075|95.565|95.5|91.61|96.89|94.155|92.9025|92.545|94.855|93.715|94.2|95.555|99.25|99.82|99.4925|98.42|98.4375|99.51|98.58||99.4|101.205|103.165|101.695|102.1675|101.375|102.675|100.435|100.815|100.895|101.25|100.235|100.62|100.46|100.035|100.42|99.3725|99.245|98.565|100.01|99.065|98.1339|97.82|97.965|97.235|95.465|95.75|96.68|95.235|96.5925|96.31|97.1|95.79|96.525|94.8725|94.92|94.39|94.3102|91.24|91.29|91.265|91.17|90.875|90.41|90.28||90.315|89.225|88.715|88.305|87.64|86.7818|84.575|86.0825|86.03|86.045|86.44|86.4439|84.7875|82.525|82.84|83.595|85.575|85.17|84.51|83.935|84.88|86.765|87.255|87.52|85.6975|85.69|84.94|85.25||85.08|84.61|85.84|86.21|88.09|87.07|85.71|83.53|82.88|81.66|80.56|79.78|79.97|78.75|76.42|76.73|77.18|77.27|77.73|77.06|75.48|75.14|75.02|74.72|77.47|77.03|75.64|75.28|75.68|72.79||74.27|73.28|73.47|71.3|71.64|69.17|68.28
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|185.45|185.48|185.445|186.64|183.49|181.54|179.15|176.01|175.41|169.75|169.9952|171.18|172.945|170.8998|169.34|173.5416|178.97|176.82|174.88|177.4|177.385|178.44|180.48||180.67|180.37|182.82|182.9|181.11|182.27|181|178.27|180.09|175.4|172.77|178.24|177.35|182.97|182.3|182.17|180.81|180.75|181.41||179.5779|181.85|182.24|181.96|181.23|181.84|179.51|173.87|173.65|170.5||171.76|173.05|173.08|171.26||169.09|170|169.3372|169.2|170.83|171.07|170.7264|171.38|171.8004|173.1|176.93|176.885|176.58|177.14|178.78|178.71|178.58|178.82|179.24|179.1||178.34|174.5|170.54|168.88|169.69|174.01|169.82|182.58|178.17|176.26|177.52|179.725|176.21|169.566|167.8586|164.04|155.3|148.22|143.26|141.32|143.89|149.11|151.23|154.38|152.29|152.07|152.57|152.27|155.81|152.28|151|149.66|150.265|150.82|148.1301|146.68|145.76|147.315|144.58|146.27|146.06|146.5|149.05|146.12|145|146.83|148.11|146.46|150.5|149.44|151.59|150.81|149.51|149.69|150.62|149.855|149.7||150.09|152.69|150.1|148.39|152.24|152.23|150.66|149.75|148.805|148.04|149.645|151.43|152.97|155.39|155.59|151.06|149.03|150.95|150.67|150.77|150.7292|151.02|152.75|156|154.54|146.77|150.985|152.77|153.638|152.82|154.865|155.87|155.04|153.5|151.79|153.46|151.94|149.5|143.0749|142.39|140.85|139.765|143.53|145.76|150.38||152.13|150.4|149.96|149.06|147.2|149.1|148.67|153.42|153.965|154.77|151.84|154.18|153.3|144.4|144.74|144.56|154.37|160.43|161.05|160.7|158.39|161.12|156.42|157.625|155.105|155.63|149.6|148.82||145.89|144.52|139.22|142.55|139.17|130.37|125.65|128.88|134.72|137.11|134.47|133.02|131.35|132.94|132.81|132.98|138.05|139.28|139.94|139.41|135.32|134.4|134.29|131.27|138.26|137.41|135.12|133.4|133.08|129.16||130.61|128.81|131.54|128.13|123.24|121.15|129.15
00353|7857|/equities/medtronic|SnP500/R1000VALUE|118.22|118.44|118.3|118.17|117.86|117.6|117.27|116.91|116.61|115.26|114.07|116.8|117.12|117.57|116.77|117.02|117.77|116.5|112.58|112.63|115.25|117.12|118.6||118.53|117.21|116.95|117.522|117.6|117.73|112.51|112.09|112.28|110.45|111.08|112.16|111.13|116.57|115.82|116.56|117.105|117.96|117.23||116.59|117.55|117.12|116.585|117.58|118.39|117.96|116.57|115.325|114.44||115.48|115.2616|115.35|114.76||113.61|113.92|114.07|112.65|114.8|114.55|114.015|113.35|111.9|111.49|111.7|111.3|110.06|111.92|111.7|112.11|111.11|111.92|113.06|112.75||112.69|111.97|110.39|109.57|108.5973|109.44|109.36|111.08|110.12|108.81|109.68|111.935|111.69|103|103.415|102.12|103.07|101.15|98.94|100.89|101.46|104.9|106.43|111.15|109.07|108.27|108.14|108.13|107.8|105.79|107.29|106.55|108.1|107.97|107.73|103.92|103.07|102.66|101|102.02|102.5|102.09|103.46|100.301|100.32|102.92|102.9|103.0862|107.085|105.92|107.31|107.23|105.51|103.97|104.43|105.01|103.82||104.23|105.35|107.14|106.14|107.15|106.01|104.25|102.1|102.2547|99.38|98.44|99.88|100.6|101.46|101.51|100.33|100.29|100.97|100.52|99.57|96.6|96.305|96.69|95.97|95.96|94.635|95.38|96.45|95.78|95.67|95.8|96.18|96.39|96.21|95.68|96.11|95.25|95.61|91.98|91.04|89.37|89.22|90.64|91.45|92.5||92.965|91.46|89.01|88.455|88.19|87.68|88.87|93.29|91.69|93.34|93.95|95|94.63|90.68|91.75|90.79|97.15|99|100.86|98.0684|96.42|96.97|96.47|96.91|96.22|97.2|94.91|94.82||92.79|94.07|96.95|96.95|96.55|92|89.65|92.98|95.17|96.96|98.13|97.84|96.57|96.68|93.61|94.6|96.85|98.73|97.82|99.25|96.5|95.74|93.72|97.3|101.52|97.84|95.47|95.86|99.83|97.24||99.27|94.64|94.32|88.05|84.78|81.33|82.98
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|60.51|59.42|58.88|59.59|60.59|59.75|59.56|58.83|60.1|57.72|57.28|58.85|58.95|58.69|56.98|58.21|57.56|56.91|55.71|55.35|54.37|55.05|56||55.11|54.5642|54.07|53.65|52.76|51.21|49.11|48.73|48.72|47.69|47.73|48.98|48.325|50.01|49.83|50.21|51.04|51.43|51.3||50.3|50.55|49.93|49.62|48.39|48.52|49.46|47.62|45.995|45.725||46.285|46.02|45.95|46.17||45.8|45.52|45.18|44.62|45.285|45.805|45.82|45.275|45.83|46.565|46.74|47.5265|47.1|47.155|48.01|47.38|46.45|46.81|46.05|47.16||47.27|47.51|46.37|44.75|44.59|45.7|45.28|45.49|44.19|43.13|45.2|44.89|42.83|40.0801|39.51|38.28|39.32|37.41|36.7989|35.9|36.47|37.67|39.105|40.585|39.04|39.04|39.3|38.96|38.86|38.17|38.95|38.785|39.52|39.42|39.415|38.91|38.26|37.71|36.57|36.83|36.74|36.46|36.87|35.38|35.19|36|36.5|37.035|39.15|36.97|37.55|37.48|38.305|37.57|37.62|37.92|37.72||38.25|37.95|37.975|37.975|38.42|38.885|38.36|38.19|38.41|37.27|37.16|37.51|38.12|38.18|38.775|38.98|39.13|39.53|40.54|38.89|36.57|36.93|37.32|36.82|37.05|37.175|36.93|37.42|37.5|37.42|38.17|38.145|37.88|38.01|37.645|38.15|37.96|38.093|36.985|37.1|35.42|35.15|36.07|35.92|36.38||35.59|35.37|35.24|35.08|34.82|35.125|35.18|37|36.45|37.16|37.11|37.77|37.96|35.65|36.34|35.74|39.48|40.95|41.61|40.515|37.15|37.25|36.07|35.54|35.35|36.33|36.63|34.86||32.72|32.95|32.89|32.34|32.75|31.18|29.18|30.59|32.31|33.65|33.83|33.43|32.78|34.22|33.29|34.39|35.94|36.58|35.01|33.48|32.15|31.59|31.52|31.09|31.57|32.27|30.76|31.82|33.68|33.65||34.41|31.55|31.47|29.3|26.82|27.44|27.64
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1085.11|1074.26|1075.61|1070.12|1057.53|1063.35|1054.01|1049.2|1033.4|1040.16|1048.0699|1091.29|1113.54|1125.61|1107.27|1100.09|1107.9|1094.535|1125.475|1155.08|1144.48|1160.76|1186.36||1199.91|1196.4301|1203.28|1204.42|1189.12|1172.8|1184.95|1182.64|1197.04|1174.87|1155.67|1158.23|1147.03|1204.73|1223.625|1230.52|1242.87|1233.05|1214.39||1204.75|1201.9301|1208.3|1215.51|1231.86|1218.05|1200|1168.59|1154.77|1147.52||1127.35|1129.8199|1131.5|1124.45||1127.23|1114.45|1120.755|1100.14|1118.8199|1113.915|1108.79|1141.1851|1137.645|1129.775|1140.855|1142.67|1118.95|1119.1|1122.6801|1129.24|1132.98|1151.33|1123.49|1120.415||1111.7|1123.53|1130.6899|1140.63|1141.745|1139.76|1171.92|1168.37|1150.02|1132.6949|1128.24|1122.8|1174.22|1156.61|1089.35|1075.655|1055.3101|1017.67|985.05|999.52|1008.38|1045.29|1033.6801|1050.24|1037.67|1030.2828|1023.12|1014.225|1024.0699|1012.08|1019.91|1020.48|1022.7|1015.26|1011.86|977.02|992.28|979.95|959.6|964|958.3|959.89|958.84|953.57|947.035|953.89|964.61|945|970.815|976.38|985.57|976.84|973.6|963.5079|959.77|955.31|926.88||933.65|956.53|968.76|966.48|962.74|955.93|957.86|960.44|954.05|945.52|946.49|956.19|960.57|953.48|957.73|956.54|967.36|947.9812|942.86|942.06|930.7|924.48|934.55|913.69|915.375|900.22|879.69|881.62|880.03|869.29|853.02|879.93|871.06|868.475|864.66|865.79|856.1|857.75|823.68|818.67|811.965|819.34|813.13|817.07|817.755||809.24|793.75|779.9|774.635|763.98|765.01|771.85|791.66|777.16|778.55|773.75|775.455|772.54|747.02|750.43|755.93|801.62|808.52|844.33|846.02|827.65|825.875|801.77|794.97|779.7|784.57|762.98|756.15||721.61|717.34|713.76|710.97|708.44|678.85|661.32|681.39|687.78|710.01|714.47|718.69|697.62|692.15|682.02|684.03|716.97|706.01|696.68|710.27|697.37|698.01|687.78|681.48|703.74|697.82|684.85|685.79|693.7|677.5||712.68|695.32|701.08|653.91|611.82|627.4|641.59
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|39.5|39.63|39.445|40.35|38.63|37.69|37.08|37.295|36.78|34.14|35.85|38.34|37.65|37.29|36.77|36.445|38.39|37.3|36.47|35.11|34.11|34.3076|34.97||34.8201|34.69|35.58|34.88|34.51|32.945|31.1|30.55|29.76|28.78|28.44|28.7916|27.8138|29.54|29.73|30.75|30.83|30.52|30.48||29.34|29.72|29.47|30.16|30.41|30.39|30.27|30.525|29.41|29.58||30.72|30.78|30.62|30.91||30.565|30.46|29.79|29.95|30.87|30.6601|30.41|29.53|29.38|29.75|29.58|29.69|29.5|29.495|29.51|29.52|28.23|28.4|27.59|28.42||27.66|26.96|25.79|26.21|26.51|26.11|25.51|26.19|23.72|23.25|23.91|24.08|24.63|21.51|21.716|21.42|21.27|20.57|19.55|20.01|19.81|20.83|21.7001|22.48|21.9|21.09|20.9|20.69|20.86|20.6763|20.831|20.75|21.05|21.32|21.43|21.29|21.05|21.395|20.88|21.62|21.5804|21.36|22.08|21.19|20.66|21.34|21.01|20.57|21.675|21.96|22.55|22.89|22.38|21.915|22.82|22.6|22.61||22.47|22.59|22.5|21.86|22.5|22.97|22.13|21.7916|21.78|21.02|20.9501|20.4|20.75|20.73|20.9216|20.96|20.72|20.69|21.19|20.88|18.25|16.56|16.31|16.29|15.84|15.58|16.04|15.572|14.76|14.6499|15.47|15.52|16.26|16.34|16.045|16.62|17.47|16.82|15.98|15.82|15.5|15.23|15.51|16.055|16.215||16.745|16.63|16.27|15.3222|15.59|16.07|16.66|17.77|17.4|17.83|18.3|18.82|19.085|17.65|18.26|17.6|20.01|21.29|22.18|21.36|19.91|18.7|17.4|17.1231|16.72|17.09|17|16.72||15.27|15.65|15.7|14.64|14.53|13.2|11.77|12.5|13.81|14.61|14.88|13.96|13.86|14.23|14.03|14.91|16.21|16.48|15.09|14.1|13.5|13.62|13.13|12.79|13.35|13.74|13.46|14.01|14.02|13.4||14.05|13.87|13.4|11.62|10|11.22|10.6
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|144.185|142.82|143|140.64|137|134.49|132.87|134.4|133.06|131.87|131.45|134.03|134|135.47|134.59|137.25|140.35|139.34|136.33|137|136.39|137.09|136.51||136.94|135.49|134.85|134.52|133.77|133.21|134|133.68|133.8701|130.72|129.83|131.02|131.1|133.89|132.97|132.2295|131.14|128.94|129.99||127.72|125.32|124.6|123|123.17|124|123.45|122.765|122.35|122.15||123.9|124.2|123.453|124.05||122.97|122.58|123.57|122.33|123.41|123.065|122.53|120.5|121.13|119.21|119.75|121|123.69|124.65|123.57|123.33|123.25|123.67|122.45|122.64||124.41|124.84|123.53|124.92|123.43|126.06|129.965|131.22|128.645|127.43|128.71|125.77|125.55|122.07|121.78|121.7|120.575|116.48|113.45|110.53|111.6706|114.84|115.42|118.29|117.485|117.12|117.795|117.49|119.3|121.19|121.56|122.63|123.06|123.01|123.03|121.7736|122.83|122.4845|117.42|115.56|114.44|114.64|116.15|111.22|111.27|113.04|113.41|111.19|114.68|115.695|117.95|118.05|116.44|114.96|114.31|115.39|115.01||116.06|117.03|115.2505|114.8|115.8|115.19|114.23|113.26|114.875|112.85|113.11|112.84|112.66|114.43|114.04|114.31|115.44|116.05|116.14|116.35|115.56|115.37|115.515|115|115.4|114.75|112.67|111.94|109.88|109.06|110.71|110.42|108.63|108.86|109.08|111.46|111.19|112.14|111.5|112.19|112.025|111.25|113.38|113.88|115.96||116.32|114.22|111.67|108.78|109.43|109.1|108.06|113.3|113.01|114.64|115.5|117.84|119.18|114.53|114.82|115.22|121.35|122.125|124.17|122.26|118.56|118.93|117|115.5|114.98|114.7|114.04|116||112.63|111.47|109.96|110.82|111.69|102.23|102.89|107.13|108.65|112.5|113.67|109.27|109.92|110.8|106.97|108.92|109.81|111.86|111.98|106.56|104.01|104.22|107.4|105.14|108.46|110.34|107.55|108|111.1|110.04||112.35|102.96|103.39|99.15|92.44|92.11|93.24
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|182.82|181.5|181.18|185.04|184.03|181.93|182.91|180.78|185.81|176.46|168.81|180.21|179.27|175.05|172.38|171.3|176.36|169.59|167.12|166.5|165|168.02|166.63||167|157.42|156|151.65|150.94|148.5|148.26|145.34|144.98|142.64|141.64|145.11|141.84|146.66|147.74|146.31|149.28|148.25|147.87||147.48|149.94|148.4|147.41|141.59|141.42|142|138.88|135.81|134.09||139.59|139.56|137.95|138.85||135.46|136|135.36|134.16|135.54|132.38|131.33|130.96|131.41|131.97|132|132.7|131.02|130.13|131.62|127.27|124.16|125.33|125.71|129.39||129.78|131.65|127.87|124.96|124.25|128.24|125.22|124.32|118.76|115.79|117.76|122.54|122.19|120.25|118.4|114.51|115.36|105.66|98.4|90.98|92.04|96.57|98.12|102.91|99|99.54|102.44|100.88|102.95|101.92|102.04|101.76|103.76|102.95|107.25|105.49|104.32|103.53|95.53|96.79|95.58|95.61|95.72|92.83|92.17|94.51|95.29|92.56|100.12|100.18|99.41|98.15|97.39|93.84|93.15|91.82|91.27||90.99|90.21|91.48|91.11|92.2|95.56|93.53|92.15|90.45|90.66|89.64|88.15|89.53|90.12|90|87.34|88.41|89.39|90.5|86.22|83.07|83.86|81.43|79.77|78.93|79|83.25|85.54|83.55|83.8|82.17|82.34|78.55|78.87|77.19|77.24|75.47|75.17|67.79|69.44|69.21|68.1|89.18|95.51|100.51||97.88|97.39|97.96|95.97|94.05|94.75|98.62|94.41|89.89|92.96|93.74|94.92|96.98|92.49|94.34|94.75|105.94|109.24|112.3|107.53|102.12|98.36|94.01|92.09|90.02|92.72|95.43|87.3||81.62|81.44|81.3|82.37|80.41|74.36|69.87|72.79|77.62|79.86|81.35|79.02|78.7|79.05|81.55|82.14|87.59|90.18|85.58|79.5|77.13|76.02|73.51|72.51|74.97|78.39|72.38|76.4|80.72|81.63||86.25|78.36|76.16|65|60.05|63.51|65.74
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|49.02|48.02|46.75|46.51|46.09|45.7|46.57|46.37|46.37|45.5|44.51|44.64|44.37|44.78|44.36|45.8|46.435|44.82|44.4249|44.33|44.48|44.18|43.62||43.56|43.43|48.05|48.15|48.26|48.62|48.58|48.73|48.61|49.04|49.81|51.87|52.56|51.915|49.95|49.95|50|50.52|51.77||52.3|52.09|51.16|50|48.8153|48.83|48.68|47.86|45.64|44.81||44.8154|45|45.32|44.96||44.89|44.59|43.91|43.96|44.805|45.54|45.69|45.7|45.9|47.08|47.825|47.5941|47.18|46.9|46.52|45.42|44.8|46.01|45.71|46.1701||45.76|44.79|43.39|43.27|43.25|43.53|43.76|43.6201|42.29|41.4501|42|40.84|40.41|38.075|37.57|36.52|37.81|35.01|33.41|32.54|32.62|33.76|34.42|35.35|34.24|34.11|34.39|34.55|35.2301|34.64|35.16|35.25|35.15|36.01|35.58|35.51|34.88|33.82|32.35|32.63|33.16|33.53|32.85|32.19|32.11|33.08|33.51|33.08|34.085|33.96|34.5|33.92|34.9|34.59|35.455|37.49|37.525||37.59|37.62|37.04|36.685|37.48|37.43|37.44|37.22|37.61|36.6801|36.22|37.13|37.65|37.39|37.26|37.36|37.6|38.16|38.11|37.4|36.26|36.11|36.33|36.605|36.68|36.98|37.125|36.02|36|35.8|36.24|35.675|35.27|35.31|34.79|35.67|35.48|35.58|33.71|33.67|33.22|33.18|34.4|34.65|35.15||35.16|34.011|33.55|34.81|34.21|35.02|36.07|37.65|37.27|37.92|38.06|38.54|38.14|36.51|36.75|36.38|39.47|41.62|42.62|42.29|40.41|39.9|38.3|37.73|37.11|38.27|37.31|36.37||36.12|36.7|37.72|37.52|37.39|35.95|34.63|35.75|37.69|38.21|37.96|37.15|37.15|37.44|37.28|38.83|40.55|45.92|44.94|42.97|41.88|41.8|41.85|41.73|43.22|43.51|42.41|43.45|45.43|44.07||45.71|43.56|43.45|41.14|39.78|37.05|36.72
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|286.1201|291.625|295.44|290.96|289.67|290.64|290.11|289.73|287.29|278.06|275.99|277.87|278.81|277.06|273.21|276.84|272.6|273.41|274.56|278.44|275.91|277.75|272.87||275|275.21|275.85|278.51|276.18|276.355|272.62|273.32|272|267.93|263.605|262.88|261.38|265.32|265.47|266.67|270.74|272.355|264.04||266.53|271.02|270.305|272.62|274.62|276.96|280.84|277.48|282.97|288.875||284.55|281.645|278.74|276.815||275.32|275.54|276.86|273.74|278.8|279.09|276.24|274.48|274.47|271.86|272.12|270.95|278.47|281.41|280.32|277.03|276.99|277.535|277.33|276.3||271.29|268.72|270.5|271.55|271.02|272.62|273.305|272.908|273.245|274.99|273.43|268.05|274.63|285.96|287.45|272.63|268.44|263.62|259.45|253.17|257.95|265.2|266.345|270.19|271.2|277.01|282.59|283.38|288.99|284.39|289.9|290.84|292.78|292.65|289.22|287.19|286.02|292.075|287.68|290.43|286|282.94|282.655|273.11|272.61|273.43|274.52|274.8|278.6|279.68|285.67|286.76|286.875|282.13|281.87|282.485|274.24||277.475|288.8|297.67|292.815|292.69|291.63|289.99|284.025|283.475|283.88|281.07|279.02|281.54|282.64|281.3735|279.76|277.81|277.12|268.185|270.545|272.7|274.4054|274.32|271.3201|279.9|276.72|280.08|282.265|282.085|288.37|284.36|286.35|290.35|289.99|291.97|288.75|286.23|290.15|282.86|284.34|290.58|290.34|287.24|280.34|282.07||277.82|273.97|268.28|265.51|268.27|262.72|264.31|275.85|272.69|272.825|272.73|273.89|268.75|260.51|260|257.75|273.93|274.69|273.34|277.76|273.66|276.93|273.36|269.64|262.11|259.19|255.39|259.1||252.11|252.02|255.47|253.54|256.46|249.22|243.13|244.29|250.49|247.3|249.75|244.22|240.29|246.34|236.32|238.13|235.13|253.29|251.15|248|237.65|236.5|233.07|227.75|235|235.5|229.63|227.79|235.21|229.59||228.13|225.32|228.67|217.44|202.98|192|195.7
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|83.73|82.45|81.84|82.97|83.785|82.49|81.415|79.43|80.79|78.38|79.81|81.16|79.6|78.04|76.33|78.11|77.65|76.26|75.58|75.43|74.17|74.71|75.28||73.88|72.78|73.55|73.37|73.4|72.5503|70.767|70.31|69.02|67.2701|66.845|68.65|67.85|71.14|71.915|72.41|73.74|74.3|74.69||74.15|75.72|75.009|75.52|73.67|73.85|74.8|70.56|68.08|67.72||67.41|67.57|67.312|67.97||67.76|66.97|66.59|65.8|63.35|64.07|63.59|62.16|61.86|62.7|63.33|64.1|63.41|63.88|64.28|63.82|62.89|62.77|61.59|63.065||62.25|60.635|58.6125|57.505|57.86|58.77|57.2|57.03|55.905|54.99|55.39|54.895|55.055|51.5118|51.58|50.51|50.41|48.44|47.01|46.55|47.19|48.58|49.8|51.54|50.12|50.26|51.37|50.785|51.43|49.92|50.38|49.985|49.03|48.73|47.26|48.24|47.47|47.78|46.42|46.9|47.54|47.19|47.805|45.915|45.86|46.39|46.925|47.51|50.05|49.98|50.31|50.27|50.3|50.055|50.17|50.43|50.09||51.755|52.2|52.465|51.69|52.25|52.45|51.68|51.61|51.85|51.16|50.5|50.495|51.14|50.65|51.09|51.65|51.71|51.91|51.565|50.26|49.08|49.24|49.44|49.08|48.72|48.27|48.55|49.88|50.21|49.73|50.07|50.31|50.99|51.52|51.35|51.98|51.34|50.4596|48.91|49.88|47.5205|47.02|47.275|47.39|48.7||47.68|47.245|47.06|46.645|46.605|46.54|46.415|47.61|46.55|46.71|46.97|47.655|46.91|44.6|45.12|44.44|48.605|48.57|49.38|49.235|46.69|46.44|44.88|43.95|43.52|44.27|45.31|41.55||39.8|39.84|40.04|39.29|38.68|37.02|35.53|36.6|38.34|39.3|39.2|37.76|37.05|37.9|37.17|37.91|39|40.55|39.84|38.33|37.26|37.28|37.44|36.56|37.82|38.19|37.07|37.59|38.37|39.25||40.18|37.45|36.86|35.75|32.86|31.25|31.16
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|33.3|32.6301|32.945|33.52|32.6|33.1|30.93|30.02|30.01|28.05|28.2802|31.43|30.87|30.24|28.4|30.56|29.54|27.89|29.05|27.9701|27.225|29.35|29.78||27.63|27.49|26.77|27.97|28.05|27.19|27.2|27.26|26.5|26.1|25.831|26.39|25.63|27.38|27.58|27.16|28.18|28.25|28.08||28.09|28.26|27.905|26.51|26.02|26.14|26.755|24.9|23.74|23.22||22.05|21.62|21.4|21.49||21.82|21.8332|21.86|22.59|22.69|22.64|22.28|22.695|22.65|21.8701|22.01|21.87|22.02|21.86|21.47|21.0802|21.01|21.5527|21.78|22.55||21.65|20.78|19.8|19.41|18.72|18.83|18.27|18.165|17.525|17.095|17.475|16.86|17|16.66|16.73|16.01|16.5345|18.45|17.9|17.86|17.75|18.01|17.97|18.66|18.26|18.51|18.72|18.98|19.13|18.72|19.23|18.93|19.23|19.39|19.29|19.19|18.77|18.47|17.3|17.71|18|17.89|18.45|18.07|17.735|18.15|17.55|17.19|19.07|17.83|17.74|17.8|17.875|17.69|17.67|17.475|17.22||18.14|18.24|18.325|17.94|18.22|18.27|18.24|18.2|18.05|17.73|17.4|17.41|17.88|17.81|17.75|17.19|17.06|17.36|17.61|17.46|15.985|15.85|15.82|14.88|13.22|13.3|13.315|13.55|13.47|13.6013|13.43|13.1|13.07|12.99|12.84|13.22|13.16|13.35|12.54|12.58|11.61|11.51|11.905|12.76|12.82||12.71|12.19|12.355|12.31|11.76|11.68|11.935|12.84|12.64|12.79|13.02|13.235|13.1218|12.34|12.735|12.3|14.05|14.095|14.48|13.41|13.34|12.83|12.56|11.93|11.96|12.1|12.33|12.08||11.43|11.41|11.18|10.51|10.62|10.02|9.57|10.11|10.81|10.62|11.35|11.06|10.79|11.56|10.56|10.9|11.21|11.72|11.13|11.22|10.96|11.14|10.8|10.37|10.82|11.35|10.61|11.13|11.85|12.04||12.16|11.44|11.53|10.53|9.66|9.66|10
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|178.815|180.728|179.79|178.315|176.43|177.72|176|176.76|178.01|175.2|173.79|177.52|179.79|176.36|175.48|179.52|178.55|177.21|180.45|182.58|180.53|181.05|180.49||180.05|181.03|182.52|181.3811|181.11|177.3782|179.02|177.12|174.71|168.67|167.07|169.68|170.23|170.37|172.67|170.825|170.47|170.52|171.48||171.1101|171.97|172.505|172.93|172.75|171.3|170.64|165.7|165.73|165.6||166.51|166.89|166.38|167.83||167.37|167.915|164.783|163.16|168.71|166.86|164.77|166.3|165.77|166.9277|170.65|172.09|168.34|169.92|169.5|168.6012|169.02|169.78|170.27|172.38||171.33|170.47|166.18|166|165.39|167.28|169.43|171.25|168.7|166.5|167.24|165.96|169.915|161.2|160.52|160.185|165.41|159.88|156.3|160.89|164.35|171.92|169.42|171.71|168.845|169.45|168.79|169.71|169.79|165.885|166.26|165.57|166.01|164|161.68|157.54|156.61|156.59|153.7|155.34|156.075|157.265|155.245|150.15|149.81|152.11|152.39|151.33|155.73|153.54|157.03|156.4|153.82|151.595|150.05|152.73|150.3169||151.24|152.1|153.53|152.67|152.33|151.55|151.35|152.66|153.9152|151.48|150.3|148.44|149.53|147.08|145.77|143.83|142.75|142.4|140.21|140.9|141.9513|137.89|137.44|136.77|137.46|137.1|135.9|137.8|135.78|141.49|140.8|141.35|137.26|136.21|134.72|135.24|133.12|133.9728|129.5|129.04|127.5838|128.4316|130.7|131.01|135.72||134.82|135.65|138.4|137.1|136.27|136.37|137.28|140.94|137.63|138.48|138.89|138.57|140.75|135.3884|137.99|136.06|147.45|151.4|155.43|151.315|146.3|140.32|137.81|135.43|132.8|134.51|133.24|137.08||134.09|136.97|135.74|135.85|131.91|125.34|124.36|126.71|130.21|128.86|124.6|135.5|135.28|140.66|137.01|138.46|143.56|145|145.22|152.82|151.59|151.11|146.39|144.35|155.02|154.69|148.19|147.86|149.04|145.11||147.59|143.44|142.25|131.55|125.97|124.74|123.56
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|47.6233|47.45|48.16|47.6983|47.69|47.5833|48.145|48.2866|47.9533|46.1666|45.19|45.5166|46.38|46.4666|45.9333|46.7266|46.14|46.2866|46.67|48.1|47.8767|47.6666|47.13||47.2766|47.2|47.0466|47.3383|47.3066|47.3166|47.4316|47.0066|46.2033|45.1666|44.7366|46.32|45.85|46.8283|46.5733|46.4066|46.8166|47.1666|46.7466||46.46|46.93|47.3333|46.9533|46|45.1433|44.89|43.9733|43.8465|43.5666||43.16|43.1533|42.9666|42.64||42.53|42.6466|42.2466|41.425|42.65|42.4333|42.235|41.5483|41.3|41.3366|41.5433|41.36|42.4333|41.8166|41.56|41.09|42.75|42.4432|42.1433|42.0933||42.345|42.0166|41.6133|41.5533|40.9533|40.7433|41.2183|41.3766|41.77|42.1516|42.51|42.0166|43.0833|43.9366|43.1866|42.01|41.39|40.7533|39.92|40.25|40.34|41.69|42.19|42.4766|43.3266|42.6666|42.5033|42.4633|42.6266|42.05|42.3366|41.78|41.75|41.5733|41.1066|40.7266|41.03|40.9|40.7533|40.9566|40.4333|39.3366|41.3266|40.23|39.75|39.8666|40.0866|39.8966|40.5966|41.1966|42.38|42.43|42.0766|41.58|41.5733|42.3366|42.06||42.8666|43.9633|45|44.43|44.0436|43.81|43.94|43.4033|43.25|43.23|43.08|43.1533|43.1033|43.11|43|42.9033|43.02|43.41|43.37|43.52|43.2|43.17|43.01|42.93|43.32|43|42.89|42.84|42.47|43.37|43.02|43.67|43.85|43.16|42.77|42.41|42|41.69|40.99|40.98|40.06|39.74|40.15|39.92|40.18||40|39.61|38.82|38.73|38.47|38.22|38.36|39.43|39.37|39.47|38.9|39.3|38.7|37.41|37.71|37.57|39.79|39.72|39.76|38.44|38.81|39.45|39.43|39.08|38.57|38.52|38.07|38.68||37.94|37.67|37.66|37.47|37.95|36.22|35.75|35.82|36.07|35.28|35.69|35.48|35.2|35.31|34.79|35.28|36.11|37.07|36.88|35.67|34.32|34.27|34.27|34.92|36.25|36.46|35.5|34.87|34.76|34.22||34.93|33.74|33.41|32.69|31.19|30.11|30
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|12.83|12.88|12.99|13.055|13.195|13.08|12.6301|12.53|12.76|12.36|12.29|12.68|12.831|12.6|12.13|12.17|12.25|11.95|12.13|12.06|12|12.35|12.3||12.16|12.09|12.2899|12.5184|12.49|12.18|11.89|11.68|11.389|11.1|11.25|11.275|11.032|11.41|10.94|10.83|11.18|11.25|10.895||11.625|10.93|10.84|10.85|10.73|10.7|10.88|10.41|9.94|9.87||9.69|9.74|9.585|9.645||9.515|9.31|9.11|9.07|9.26|9.17|9.3|9.09|9.07|9.275|9.46|9.45|9.22|9.29|9.52|9.41|9.54|9.52|9.355|9.58||9.88|9.85|9.63|9.54|10.08|10.44|10.3|10.54|9.99|9.74|9.74|10.11|9.9|9.23|9.295|8.61|8.58|8.095|7.89|7.91|8.06|8.55|9.05|9.18|9.09|9.16|9.805|9.71|9.76|9.4344|9.59|9.5|9.45|9.3|9.13|8.89|8.835|8.75|8.23|8.32|8.34|8.12|8.05|7.56|7.42|7.53|7.7|7.84|8.24|8.41|8.31|8.415|8.4|8.38|8.61|8.78|8.95||8.98|8.92|9.03|8.925|9.08|9.1467|8.685|8.71|8.805|8.59|8.52|8.61|8.62|8.63|8.79|8.61|8.675|8.75|8.95|8.69|8.28|8.425|8.26|7.98|8|7.66|7.86|8.035|8.1|7.8|7.97|7.94|7.75|7.19|6.97|7.1|7.26|7.015|6.74|6.76|6.38|6.42|6.65|6.78|7.03||6.86|6.815|7.01|6.95|6.78|7.18|7.17|7.53|7.63|7.66|7.73|7.85|7.93|7.21|7.42|7.2|8.01|8.255|9.052|8.655|7.81|7.96|7.72|7.365|7.35|7.49|7.425|7.23||6.93|7|6.91|6.87|6.95|6.58|6.145|6.32|7.02|7.325|7.555|7.11|6.965|7.14|6.67|6.92|7.48|7.77|7.115|6.855|6.55|6.51|6.45|6.43|6.95|7.3|6.96|7.12|7.68|7.75||8.01|7.2501|7.27|6.35|5.92|6.085|6.88
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|69.963|68.39|67.995|67.03|66.93|67.21|66.08|63.23|61.48|58.83|60.06|63.09|63.68|62.84|61.33|61.16|68.75|67.8401|69.93|69.455|67.54|67.42|68.8||68.85|68.27|68.17|69.13|67.69|66.645|65.99|65.02|64.68|66.04|65.53|67.36|65.11|64.93|64.25|63.4|63.92|64.0293|63.8||64.44|65.01|64.85|65.41|64.01|64.555|64.69|64.67|64.34|64.19||65.01|65.03|64.73|65.73||65.45|66.12|65.51|63.18|63.81|63.15|63.93|61.45|61.33|60.5903|59.49|60.29|59.9145|59.34|58.5|57.915|56.89|52.6401|52.33|53.03||53.31|54|52.02|51.74|50.82|51.22|50.07|50.18|47.71|46.74|48.975|49.08|48.38|46.34|45.82|44.9|45.51|43.92|43.07|42.2|41.9|43.923|44.23|46.56|46.33|46.57|47.235|47.31|46.69|45.8336|46.44|46.27|45.6071|45.52|44.4243|43.71|43.18|43.072|42.07|42.62|43.43|43.495|42.51|41.09|40.46|41.07|41.025|40.72|42.1|42.85|45.03|45.14|44.3|43.48|44.37|45.23|45.16||45.9|46.01|46.65|46.16|45.55|43.36|43.6|41.23|41.27|41.29|40.84|40.8087|40.91|40.08|40.94|41.34|41.44|42.93|43.355|42.74|41.505|41.88|42.81|42.61|42.49|42.05|41.46|41.39|42.82|42.73|43.06|44.46|44.97|45.15|43.84|44.135|43.88|43.69|42.5|43.28|41.957|42.23|42.79|42.7|43.96||43.47|43.39|43.77|43.1|42.65|40.05|40.94|42.32|41.67|42.1|42.15|42.97|43.5|41.12|41.225|41.12|45.95|46.71|48.48|46.27|44.88|44.17|42.53|42.67|43.53|44.01|44.96|44.89||44.075|44.89|45.35|44.11|43.63|40.96|39.81|40.63|43.02|42.77|43.31|42.78|41.165|41.04|40.005|41.08|43.41|42.5216|42.155|42.6|41.2|39.675|39.26|38.89|40.76|41.69|39.72|40.28|42.52|41.06||41.39|39.62|39.64|38.19|37.08|38.57|38.91
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|25.8275|25.48|25.585|25.57|24.92|24.78|25.09|24.88|24.74|23.67|23.53|23.8|23.73|23.47|23.15|23.44|23.75|23.53|24.12|23.63|23.56|23.6727|23.74||23.87|25.79|26.08|26.305|26.24|25.995|25.95|25.5|24.43|23.94|23.69|24.37|24.565|25.39|24.55|24.3|24.46|23.98|24.115||23.895|24.135|23.915|23.16|22.71|22.685|22.5|22|21.5|21.59||20.95|20.7936|20.83|21.08||21.04|21.1344|20.77|19.87|20.05|19.88|19.875|19.8|20.315|20.375|20.33|20.655|20.49|21.45|21.65|21.17|21.11|21.2|20.95|20.6||21.04|20.64|20.435|20.2|20|20.17|19.74|19.755|19.03|18.61|19.18|19.025|19.06|18.71|18.95|18.76|19.05|17.7|17.34|16.6|16.57|17.19|17.27|17.7229|17.47|17.41|17.61|17.56|17.91|17.84|17.675|17.5|17.86|17.97|17.76|17.47|17.29|17.44|16.66|16.87|17.11|16.975|16.82|16.56|16.57|16.875|16.99|16.945|17.68|17.63|17.7|17.66|17.45|17.05|16.54|16.2|16.085||15.96|15.858|15.8|15.67|15.91|15.915|16|15.97|16.03|16.03|15.875|16.335|16.65|16.655|16.75|16.88|16.965|16.98|17.22|17.22|16.7|16.57|16.37|16.28|16.095|16.16|17.12|17.17|17.205|17.05|17.005|16.76|16.4|15.96|15.87|16.27|16.03|16.2|15.54|15.7|15.11|14.95|15.58|15.76|15.98||15.94|15.75|15.34|15.21|14.81|14.855|14.9|15.535|15.48|15.28|15.42|15.41|15.21|14.61|14.835|14.815|15.92|16.44|16.635|15.99|14.83|13.9595|13.5|13.06|13.06|13.53|13.85|13.04||12.655|12.36|12.45|12.42|12.24|11.34|11.05|11.44|12.06|11.9|12.06|11.75|11.53|11.92|12.02|12.21|13.715|14.31|13.84|12.92|12.495|12.2|12.02|12.24|12.08|12.52|12.25|12.62|13.44|13.04||13.63|13.03|12.935|12.525|11.7|11.79|12.01
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|62.05|60.79|60.94|59.375|57.35|57.705|57.28|56.96|55.625|55.06|54.79|54.57|54.82|54.28|54.18|55.78|55.83|55.8|56.5301|56.01|56.06|56.38|57.45||57.55|58.325|59.55|59.77|59.71|57.44|56.6|58.86|58.82|58.9|59.42|59.42|58.64|61.4149|60.63|60.39|62.11|61.99|61.411||61.78|62.12|62.05|61.46|61.4129|61.74|64.25|62.69|62.349|61.66||59.42|59.55|59.58|59.74||59.56|59.57|59.14|60.01|60.48|61.06|59.01|58.24|57.53|58.58|59.095|59.66|61|59.4|59.01|59.21|59.585|58.46|57.46|56.76||57.31|56.55|58.58|61.13|60.43|61.49|64.44|64.92|65.34|64.87|63.31|64.245|62.87|67.5|66.7|64.945|65.1|62.61|60.8037|58.46|58.29|60.275|59.8|60.02|59.84|61.26|60.89|61.57|62.51|62.48|62.9|61.625|62.5|61.85|61.21|60.89|60.77|62.27|62.15|62.66|61.85|62.39|61.305|60.53|59.28|59.8|62.5173|62.72|64.54|65.38|67.225|67.05|66.54|65.81|66.37|66.16|63.425||63.35|64.76|64.77|65.86|66.68|65.28|63.71|63.97|63.26|64.78|65.22|65.73|65.39|66.7566|65.56|63.36|63.34|62.685|62.65|67.51|68.36|69.35|69.78|67.3|67.49|65.76|64.53|66.85|67.23|68.09|65.85|64.635|63.97|63.86|63.21|61.77|61.205|60.41|59.05|59.46|61.62|61.56|62.7|60.84|60.495||60.22|59.595|59.1765|58.66|57.69|57.47|57.77|58.67|57.81|55.77|55.24|55.23|55.51|53.16|55.12|54.99|55.77|55.73|53.5|52.33|55.41|55.16|57.95|58.81|58.39|57.94|55.75|59||62.78|62.3|65.51|66.35|65.88|67|64.08|62.58|62.35|61.83|64.07|62.72|62.27|61.33|61.21|58.21|59.36|60.92|60.93|60.86|61.76|62.21|60.5|57.64|58.5|57.08|57.85|57.06|58.81|56.33||51.13|49.36|49.36|48.43|47.07|46.56|44.78
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|24.79|24.28|24.81|24.38|24.52|24.14|23.69|23.39|22.98|22.51|22.39|23.03|23.09|23.11|22.53|22.63|22.93|22.71|22.37|22.3255|22.53|22.77|23.13||23.21|22.51|22|21.505|20.83|20.72|19.19|19.075|18.84|18.3|18.76|18.67|18.63|18.44|17.98|18.22|18.52|18.385|18.15||18.02|18|17.89|17.985|17.95|17.95|18.28|18.13|17.83|17.59||17.73|17.76|17.805|17.71||17.55|17.46|17.33|17.05|17.1799|17.365|17.54|17.72|17.515|17.835|18.13|18.18|18.255|18.4|18.44|18.285|17.92|17.96|17.725|17.775||17.825|17.83|17.64|17.32|17.45|17.62|17.37|17.34|16.585|16.44|16.4|15.91|15.8|14.7735|13.2|13.18|13.29|12.97|12.745|12.68|12.86|13.335|13.4|13.68|13.72|13.68|13.65|13.54|13.89|13.74|14.08|13.8566|14.07|14.135|13.95|14.14|14.13|14.09|13.92|13.55|13.69|13.69|14.09|13.76|13.89|14.08|14.36|14.195|14.96|14.77|14.96|15.13|15.1|14.86|14.81|14.63|14.58||14.64|15.03|15|14.89|15.07|14.91|14.88|14.91|14.825|14.69|14.56|15.041|15.23|15.08|15.16|15.31|14.91|15.11|14.885|14.5|13.12|13.23|13.2|12.97|12.675|12.61|12.63|12.75|12.67|12.6826|12.67|12.71|12.77|12.65|12.63|12.68|12.67|12.52|11.82|11.89|11.73|11.6|11.75|12.01|12.11||12.06|11.67|11.64|11.44|11.34|11.55|11.66|12.05|11.7836|11.79|11.85|12.09|11.82|11.34|11.49|11.41|12.44|12.87|12.99|13|12.75|12.46|12.16|12.19|11.96|11.96|11.99|11.88||11.53|11.5|11.39|11.16|11.185|10.8|10.31|10.55|10.79|10.85|10.26|9.745|9.795|9.79|9.48|9.66|10.12|10.2|9.73|9.17|8.83|8.6476|8.63|8.55|8.86|8.86|8.62|8.925|9.42|9.375||9.22|8.85|8.97|8.57|8.05|7.875|8.45
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|26.35|25.83|26.16|25.7|25.5|25.29|24.59|24.28|23.945|23.31|23.14|23.56|23.61|23.63|23.1|23.195|23.07|23|22.29|22.43|22.62|23.08|23.4425||23.38|22.5|22.2|21.75|21.27|21.08|19.84|19.585|19.41|18.715|19.39|19.225|19.17|18.56|18.2902|18.56|19.015|18.8|18.52||18.4|18.35|18.26|18.34|18.3|18.38|18.73|18.22|18|17.75||17.76|17.95|17.945|17.9||17.74|17.62|17.47|17.15|17.27|17.47|17.66|17.87|17.6|17.92|18.1|18.18|18.235|18.39|18.41|18.22|17.74|17.7|17.59|17.66||17.79|17.81|17.55|17.245|17.4|17.5|17.25|17.15|16.34|16.23|16.26|15.72|15.64|14.79|13.28|13.32|13.41|13.07|12.865|12.79|12.945|13.395|13.465|13.73|13.78|13.76|13.75|13.61|13.92|13.8|14.13|13.905|14.125|14.22|14.035|14.23|14.13|14.135|13.89|13.97|13.895|13.78|14.17|13.84|13.96|14.16|14.47|14.37|14.9|14.86|15.08|15.19|15.14|14.88|14.825|14.69|14.62||14.66|15.05|14.985|14.96|15.11|14.95|14.9|14.88|14.82|14.735|14.57|15.01|15.2|14.83|15.03|15.2|15.16|15.05|14.82|14.34|13.335|13.02|13.19|12.64|12.67|12.6|12.63|12.76|12.68|12.65|12.67|12.67|12.75|12.66|12.605|12.64|12.58|12.44|11.795|11.855|11.6|11.565|11.7|11.98|12.06||12|11.7|11.6|11.38|11.24|11.51|11.64|12|11.72|11.8|11.83|11.84|11.74|11.28|11.42|11.375|12.37|12.825|12.92|12.885|12.625|12.17|12.05|12.16|11.77|11.805|11.78|11.8||11.33|11.26|11.19|11.06|11.085|10.52|10.065|10.295|10.57|10.59|10.21|9.465|9.5|9.505|9.2|9.425|9.86|10|9.49|8.87|8.65|8.45|8.41|8.26|8.61|8.65|8.4|8.67|9.14|9.0991||9.05|8.63|8.625|8.49|8.0025|7.9|8.41
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|70.27|72.81|75.13|75.04|74.04|74.46|72.69|72.32|70.55|68.33|70.49|72.09|75.45|74.3679|73.47|72.71|73.33|73.31|74.55|77.95|79.94|79.62|80.99||82.62|83.615|83.45|83|83.13|83|82.57|82.905|82.05|80.85|80.22|80.05|79.615|84.75|84.1|83.55|83.65|82.415|81.76||81.95|81.15|80.16|78.54|78.97|79.44|78.89|75.6|74.06|73.58||75.66|75.51|75.11|75.04||74.16|74.33|73.88|72.88|73.93|74.84|74.2|73.285|73.5|73.01|72.99|72.45|72.13|72.4|71.94|73.02|72.913|73.95|73.25|74.7||74.49|74.51|74.13|75.25|74.805|75.77|76.39|76.32|76.79|76.02|76.21|75.31|75.35|74.12|74.49|73|75.3862|73.72|72.5|72.9436|74.29|75.02|74.395|75.41|74.805|73.8575|74.855|74.535|74.68|73.915|74.6725|74.75|75.5|75.0738|74.2325|72.375|71.315|70.7325|69.625|69.66|66.785|70.55|70.66|68.5825|68.14|68.28|68.7425|67.8913|68.96|68.9525|69.7825|72.7875|69.6081|68.8625|69.1084|69.96|68.825||68.1975|69.4875|68.9175|68.5125|69.67|69.31|69.15|69.54|69.785|70.065|70.1125|70.14|70.455|70.55|70.0825|70.005|70.6575|69.675|69.11|70.7325|70.6237|70.2775|70.49|69.35|69.1075|68.9725|69.785|69.96|69.1575|69.025|69.5034|69.7775|68.6284|68.44|68.3132|67.2325|64.6875|64.7025|63.965|63.8475|62.9431|62.14|61.53|60.91|61.145||61.4375|59.5775|59.375|58.44|58.7025|58.8925|59.63|60.5783|60.1375|60.5525|61.5875|61.4275|61.6675|60.3325|61.06|61.4675|63.8925|63.515|62.6425|62.5025|62.02|64.175|63.4325|62.81|62.38|60.91|58.73|58.45||56.79|57.02|57.7|57.62|58.12|55.8|56.82|56.5|56.32|56.03|56.44|55.7|55.66|57.35|56.23|56.25|57.23|58.32|59.52|60.36|58.99|60.03|59.48|57.77|59.28|59.69|58.92|58.88|59.59|58.59||58.84|56.01|57.04|57.01|54.38|53.53|53.26
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.92|26.01|26.01|26|26.1|25.96|25.64|25.69|25|23.61|23.59|24.07|23.9|22.66|22.05|22.37|23.4|23.07|23.17|23.11|23.09|23.11|23.38||23.09|22.98|23.1|22.53|22.54|22.46|22.5|21.98|21.97|22.4|22.3|22.72|22.4|21.54|21.41|21.45|21.72|22.05|22.15||21.85|21.71|21.45|21.25|20.55|20.71|20.8|20.71|20.2|20.18||20.45|20.41|20.43|20.36||20.23|19.86|19.55|19.29|19.51|19.45|19.33|19.01|19.16|18.59|18.69|17.56|17.03|17.16|17.25|16.29|16.02|16.12|16.08|15.68||16.19|16.31|15.62|15.68|15.84|16.16|16.13|16|14.94|14.71|15.24|15.15|14.6|14.05|13.93|13.88|14.1|13.91|13.3|13.67|13.77|13.12|13.46|13.96|13.75|13.37|13.61|13.48|13.8|13.41|13.77|13.76|13.71|13.66|14.35|14.21|14.16|14.29|13.87|14.02|14.08|13.92|14.02|13.48|13.29|13.49|13.6|13.88|14.61|15.38|15.26|15.3|14.57|14.28|14.21|14.73|14.82||15.06|15.21|14.96|14.83|15.19|15.23|15.18|15.11|15.28|14.87|14.9|15.43|15.48|15.37|15.32|15.69|15.62|15.77|16.18|15.78|15.35|14.97|14.76|14.29|14.24|14.21|14.14|14.39|14.61|14.69|14.91|14.98|14.95|14.82|14.82|15.26|15.44|15.12|14.42|14.6|14.23|14.19|14.33|14.53|14.95||14.6|14.6|14.38|14.1|13.75|13.96|14.07|14.49|14.28|14.73|14.77|14.71|15.03|14.57|14.7|14.97|15.71|16.52|16.51|16.02|15.55|15.13|14.68|13.91|13.32|14.14|14.11|14.06||13.4|13.31|13.37|13.26|13.23|12.61|11.82|12.14|12.95|13.67|13.87|13.32|13.04|13.51|13.55|13.71|13.52|13.66|13.45|12.46|12.29|11.83|11.62|11.91|12.68|12.98|12.48|12.92|13.76|13.41||13.97|13.41|13.29|12.71|11.79|11.62|11.64
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|23.27|23.29|22.95|22.58|22.28|22.01|21.94|21.86|21.79|21.51|21.35|21.11|21.645|21.76|21.54|22.0325|22.17|22.26|22.025|22.67|22.52|22.07|22.33||22.41|22.4|22.29|22.04|22.2|22.64|22.01|22.11|22.08|22.01|21.475|21.27|21.09|21.66|21.67|21.63|21.76|22.25|22.3||21.73|21.61|21.64|21.47|21.65|21.655|22.07|22.6|22.32|22.47||22.475|22.16|22.27|22.1||21.63|21.73|21.18|21.42|22.3|22.81|22.765|22.56|22.65|22.5|22.46|23.075|23.19|23.755|23.965|24.33|24.31|24.29|24.025|24.345||24.555|24.34|23.87|23.5|23.455|23.93|24.34|24.415|23.89|23.685|24.525|24.11|24.09|23.185|23.64|23.555|23.635|22.95|22.65|22.48|23.12|24.14|23.945|24|23.425|23.33|23.2008|23.36|23.235|22.935|23.03|22.745|22.44|22.22|22.07|21.98|21.95|21.85|21.67|21.635|21.96|21.605|21.84|21.47|21.285|21.59|21.89|21.47|21.91|21.99|22.1|21.995|22.15|21.77|21.855|21.99|21.78||22.15|22.16|21.38|21.31|21.995|21.86|21.95|22.09|22.66|22.49|22.59|22.89|23.34|23.44|23.95|24.055|24.23|24.32|24.17|24.53|24.18|23.9091|23.98|23.86|23.77|24.035|24.08|24.51|24.15|24.15|24.41|24.46|23.525|23.69|23.72|23.89|23.66|23.69|23.61|23.51|22.89|22.63|23.08|22.91|22.95||23.3|22.72|22.522|22.345|22|21.51|22.09|22.76|22.66|22.94|23.35|23.29|23.515|22.48|22.72|22.98|24.38|24.66|24.78|25.01|24.33|24.81|24.27|23.69|23.63|23.56|23.02|23.3||22.84|22.93|22.96|22.91|22.92|21.45|21.57|21.99|22.68|22.73|22.97|22.85|22.86|24.43|24.1|24.17|24.98|25.85|26.59|25.95|25.31|25.46|25.41|24.96|25.29|25.89|25.23|25.34|26.01|25.53||25.76|23.94|23.92|23.23|22.34|22.73|22.48
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|42.27|43.68|44.15|40.93|37.99|36.92|36.5|36.7|35.14|33.36|34.4262|34.71|37.15|36.85|35.55|36.34|36.86|34.7|37.25|35.88|35.07|35.32|34.8653||34.3105|34.41|34.29|33.62|34.11|33.08|33.64|34.91|34.47|34.91|34.9|35.71|39.02|37.78|37.13|35.4|35.8127|35.855|35.38||35.83|35.43|36.04|34.77|33.42|32.75|33.36|31.83|30.2|29.83||31.0956|30.21|29.7438|30.2||29.88|29.72|29.03|28.71|29.92|30.75|30.47|29.9|29.74|30.23|30.69|30.97|30.46|30.13|29.83|28.92|26.3|26.1661|25.02|26.09||24.94|23.7478|22|20.73|19.99|20.435|18.36|17.79|15.79|15.32|16.01|16.05|14.95|12.48|12.37|12.35|12.3253|11.9585|11.88|12.05|11.98|12.51|12.94|13.165|12.415|11.88|12.26|12.14|12.825|12.82|13.2|13.19|13.47|13.73|13.11|12.82|12.8|12.98|12|11.82|11.875|11.72|12.11|11.8|11.72|12.19|12.735|13.21|14.47|14.75|14.445|14.69|14.42|14.17|14.93|15.27|15.75||15.39|15.57|15.16|15.16|15.45|14.72|14.67|14.45|15.08|14.62|14.405|14.75|15.185|15.195|16.61|16.4|16.515|16.365|16.8|16.05|14.94|15.035|14.756|14.09|13.5299|13.52|13.62|14.2|13.97|13.87|15.005|14.91|14.75|14.76|14.13|15.065|15.61|15.35|14.9|15.18|15.02|15.1|14.85|15.02|15.34||15.23|15.095|15.3|14.56|14.52|15|15.66|16.79|16.84|16.885|17.73|18.42|18.706|16.43|16.81|17.01|19.53|20.9586|22.42|21.71|19.1401|18.2|16.28|16.1|16|17.86|17.865|16.38||15.22|15.01|15|15.46|16.31|15.02|14.24|15.16|16.16|16.82|17.42|17.28|16.71|17.21|16.61|17.28|18.45|19.9|19.73|17.84|17.21|16.09|15.85|16.18|17.33|17.8|17.04|17.34|19.65|19.61||20.25|18.25|17.56|13.91|12.27|12.76|13.07
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|257.64|254.84|254.19|255.8|261.3|259.3|258.18|258.96|255.825|243.155|240.96|253.63|255.73|254.8|251.41|252.42|256.61|255.9|256.21|252.5|247.06|250.54|254.26||248.14|244.89|244.225|241.65|240.78|245.63|243.77|244.52|240.72|237.92|236.1|234.39|230.15|237.44|240.08|240.68|245.13|247.88|249.525||248.1|251.88|252.89|252.05|252|248.7801|244.3|235.54|232.83|231.18||234.39|234|232.45|235.19||231.63|230.5|229.52|226.09|228.82|227.99|226.69|227.77|228.9|234.35|235.855|238.04|237.015|237.125|237.69|236.6|237.49|238.4|236.78|240.715||238.46|241.365|239.74|240.25|237.75|241.81|241.33|240.71|231.04|228.83|230.93|229.34|228.905|222.6|222.29|220.75|217.14|208.89|204.45|197.77|196.15|203.35|208.92|213.5|211.67|212.51|214.12|213.38|217.29|213.76|215.915|214.45|216.93|216.2401|213.56|214.39|213.23|214.29|208.17|210.5|212.85|215.8|219.8|214.43|211.355|211.9|214.42|210.82|220.175|215.07|220.65|219.46|218.745|213.78|211.775|208.16|205.54||206.93|209.13|213.04|210.72|212.34|212.58|212.215|211.01|211.515|209.73|205.13|203.13|205.32|205.59|206.61|203.445|203.12|204.81|205.78|200.43|195.07|191.54|192.21|189.03|188.56|184.92|186.15|185.19|184.21|185.17|186.615|185.76|185.93|186.24|184.34|183.82|180.3|179.162|173.39|171.28|169.15|169.62|172.525|173.84|176.76||173.33|170.79|171.9|169.063|167.41|166|168.7|172.385|167.62|169.06|173.69|176.52|176.39|171.29|173.38|174.06|188.48|186.72|190.86|193.69|190.13|185.88|179.97|175.8|177.36|179.51|181.6|175.63||169.41|168.83|171.47|167.47|165.48|159.13|157.48|161.85|166.69|171.45|171.46|168.81|167.77|170.3|164.91|166.59|170.42|177.19|167.58|161.46|155.32|154.58|150.73|147.37|151.41|155.99|149.53|150.28|154.3|152.75||157.02|154.25|153.04|149.81|140.68|136.65|137.81
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|103.5|103.39|103.58|102.21|102.02|99.58|100.8|99.1|100.14|96.93|96|96.51|97.22|96.81|94.87|97.4|97.35|97.3678|95.75|95.51|95.27|97.17|98.64||96.83|95.91|96.66|96.19|96.89|95.9517|93.33|91.3616|91.15|89.63|88.2|91.07|89.92|93.56|93.1|92.35|93.36|94.24|95.525||95.73|98.09|97.91|96.9|95.43|95.4|97.53|92.69|90.63|91.085||91.39|91.0705|91.4356|91.83||90.18|91.285|90|88.85|91.29|90.14|89.85|88.6|88.46|88.71|90.425|92.51|93.22|92.95|93.7|92.49|92.1|92.63|92.68|95.53||95.12|94.97|91.22|91.17|90.93|92.69|90.82|91.96|87.73|86.605|88.65|89.76|88.28|81.12|79.61|78.7|80.3|78.26|76.2|76.23|77.375|80.32|80.974|84.09|83.865|85|85.49|85.23|86.28|83.61|83.92|83.62|84.63|83.39|82.02|81.435|79.915|79.275|75.72|76.53|77.4|77.07|77.72|74.03|74.75|75.86|76.94|77.69|81.58|81.92|79|78.32|80.24|78.081|78.54|81.04|81.11||83.67|83|81.265|81.09|81.56|83.52|82.955|82.7|83.88|81.55|80.53|81.07|82.44|81.55|82.0101|82.46|82.23|83.43|83.92|82.61|79.68|79.95|79.38|78.5265|77.8|77.24|76.74|76.78|75.87|74.52|75.78|75.1701|72.65|78.22|76.97|77.55|79.05|79.81|80.31|79.97|76.74|75.63|78.17|77.62|77.8||77.41|76.63|76.13|75.77|75.2|76.39|77.13|81.1|80.64|80.83|82.28|83.65|83.53|80.86|81.385|81.88|87.54|89.19|89.91|90.27|84.28|82.01|80.38|79.22|78.28|79.76|80.155|76.38||72.91|73.62|73.47|73.32|73.11|70.72|67.43|69.31|72.81|74.21|74.42|73.15|71.29|73.04|73.27|74.34|78.61|81.5|80.05|77.86|75.73|75.08|74.78|71.74|78.1831|79.05|77.19|78.2|82.45|81.93||83.49|80.97|82.31|78.0437|74.57|71.51|70.62
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|310.18|306.85|301.3|303.24|300.93|297.28|295.87|297.3|301.56|295.16|295.33|297.98|293.26|292.55|291.6|299.815|296.91|295.65|294.02|296.29|295.05|288.08|290.61||296.11|299.14|302.39|298.06|298.09|298.56|299.72|297.773|294.02|287.6|282.88|291.3|291.16|292.5|297.8929|294.55|296.4|297.05|297.86||298.95|301.97|294.635|293.5|287.15|286.6|292.54|293.21|294|292.25||300.5|301.32|299.15|299.3119||296.93|297.56|294.72|292.76|299.21|299.67|299.31|297.75|298|295.05|297.8817|300.07|300.4001|298.29|303.12|298.72|297.74|300.54|299.14|305.3||307.8528|308.5|305.5|305.2|306.915|310.3|309.65|311.42|307.11|302.34|306.02|301.48|300.07|296.63|306.06|309|299.31|292.745|285.13|291.25|293.54|302.07|301.7|304|302.99|305.91|308.28|310.82|315.56|312.24|311.405|311.86|313.22|313.63|314.22|310.4|308.89|311.3|307.12|309.36|312.25|324.43|328.72|322.935|321.1688|326.525|326.91|324.41|341.16|338.08|335.74|334.73|337.655|331.7|329.41|336.66|334.21||337.34|339.92|338.02|337.11|341.57|342.27|342.06|338.0223|341.45|338.41|336.44|336.03|336.2|337.27|338.52|336.86|335.46|337.5508|338.455|330.36|325.48|325.45|325.01|320.86|321.83|318.2|313.01|310.53|307.91|305.88|310.26|311.69|306.01|302.39|301.25|303.57|296.5|298|287.515|290.285|286.806|285.49|298.77|303.65|308.76||308.62|306.5|304.4|303.33|298.93|294|299.25|306.79|309.58|312.38|316.1|320.57|317.76|308.55|313.08|320.82|338.46|340.985|341.48|339.6883|334.15|327.58|325.05|330.25|334.4|342.31|326.2|323.47||323.44|319.75|319.71|326.67|322.57|310.25|307.33|317.81|325.39|324.76|322.73|322.74|322.52|322.26|319.76|324.27|322.98|321.13|342.63|340.5|332|335.6|334.96|332.29|343.51|347|342.32|336.51|342|334.14||330.65|327.08|324.96|319.5|310.31|301.69|290.62
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|21.05|20.99|21.195|21.38|21.1699|21.03|20.99|20.98|20.08|19.88|19.885|19.7|19.42|19.45|19.41|20.21|19.71|19.78|20.25|20.4|20.68|21.05|21.1038||21.08|21.205|21.475|20.4807|20.52|20.79|21.03|21.52|21.51|21.07|20.8|20.69|20.63|20.545|20.39|20.51|20.54|20.58|20.43||20.17|20.23|20.8|20.94|20.84|20.63|20.82|20.53|20.58|20.37||20.63|20.735|20.64|20.9||20.9|20.94|21.06|20.6|20.6|20.35|20.02|19.725|19.53|19.28|19.19|19.07|19.235|19.18|18.98|18.57|18.17|18.115|18|18.08||17.98|18.15|18.22|18.24|18.592|18.76|18.56|19.09|19.62|19.44|19.16|19.21|19.405|20.2201|21.96|21.5|21.02|20.53|20.05|20.155|20.255|20.625|20.345|20.6|20.445|20.51|20.635|20.575|20.94|20.9|21.25|20.92|21.06|20.93|20.78|20.94|21.2|20.62|20.4|20.55|20.68|20.82|20.845|20.415|20.15|20.31|20.55|20.2321|20.59|20.52|20.98|21.03|21.03|20.7167|22.42|22.85|22.57||21.96|22.625|23.555|23.445|23.48|23.85|23.74|23.525|23.16|22.555|22.27|22.33|22.555|22.705|22.67|22.795|22.2205|22.36|22.255|22.82|22.53|21.555|21.8201|21.53|21.225|20.8467|20.62|20.65|20.4|20.3523|20.32|20.85|19.88|19.92|20.17|20.01|20.11|19.88|19.56|20.105|19.92|19.7|19.75|19.7|19.9||19.74|19.515|19.44|18.775|19.02|19.435|19.65|20.4314|20.27|19.81|19.94|20.215|19.88|19.4|19.56|19.97|20.625|20.61|21.18|20.71|20.585|20.52|20.48|21.62|20.855|19.85|18.91|19.81||20.08|20.18|20.24|19.73|19.8|19.91|19.98|20.21|20.8|21.23|20.925|21.12|21.24|21.11|20.81|20.63|21.01|20.84|20.885|21.075|19.89|19.65|19.41|19.06|19.785|19.91|19.9|18.76|18.95|18.63||18.84|18.9|18.89|18.48|18.185|18.15|18.04
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|28.9|29.4|29.77|31.01|30.07|29.3|29.16|28.31|28.86|26.65|30.96|31.77|30.17|29.52|28.32|28.32|29.14|26.25|26.91|25.51|24.29|24.48|23.73||23.09|23.52|24.1|23.92|24.72|24.36|23.77|22.72|22.36|21.88|22.27|23.95|22.68|23.5|23.12|24.2|24.6|24.87|24.95||25.3|24.95|23.82|23.93|23.61|23.92|24.55|23.69|23.36|23.4||24.43|25.21|25.05|24.8||24.12|23.16|23.04|23.45|24.86|25.03|24.68|23.79|25.21|26.26|26.55|26.2|26.25|25.7|25.17|23.55|21.82|22.82|22.32|23.45||22.41|21.8|20.07|19.94|20.49|20.41|20.77|21.03|19.16|18.61|19.35|19.38|20.36|16.65|16.4|16.12|16.12|15.29|15.3|14.77|15|16.51|16.35|17.45|17.02|16.73|16.47|16.18|15.9|15.65|16.36|16.42|18.07|17.98|17.7|17.46|17.09|16.69|16.15|16.74|16.94|16.28|16.01|15.57|14.15|15.13|14.92|14.72|15.95|16.71|16.72|16.78|17.42|17.18|17.92|17.48|17.99||17.49|17.3|16.38|16.44|17.07|16.86|16.14|15.45|16.19|15.41|15.45|15.09|15.06|15.04|15.04|14.91|14.93|14.72|15.55|13.98|13.47|13.27|13.43|13.01|12.56|13.46|13.78|13.81|13.32|13.26|14.07|13.96|14.58|14.68|14.82|15.01|15.6|16.24|14.85|15.5|14.87|15.03|14.91|15.21|15.41||15.86|16.3|15.57|14.61|14.85|14.5|15.33|17.04|16.63|17.72|18.43|18.86|20.11|18.17|18.67|16.45|19.4|23.15|24|21.6|17.39|16.7|16.97|15.71|15.05|15.93|15.83|15.25||13.72|12.81|12.07|11.88|11.76|10.32|9.24|9.9|11.07|11.53|12|11.39|10.88|11.03|12.22|13.7|15.18|14.08|11.93|10.91|10.66|10.92|10.65|10.81|11.46|11.8|11.13|11.39|11.63|11||12.25|10.91|10.36|8.8|8.12|8.08|9.45
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|15.07|14.89|15.05|16.62|16.4899|16.47|15.887|16.1|16.73|16|14.83|15.005|14.965|15.28|14.455|15.265|14.93|14.39|13.95|13.69|13.7|14.2101|14.09||13.322|13.27|13.45|13.17|13.45|13.23|13.15|12.84|12.68|12.31|12.26|12.11|12.15|12.57|12.5|12.98|13.24|13.43|13.47||14.68|15.36|15.235|15.34|14.47|14.755|14.955|14.89|13.96|13.655||13.6058|13.39|13.38|13.42||13.315|13.17|13.03|12.83|13.615|13.61|13.805|13.66|13.68|14.055|14.15|14.08|13.77|13.97|13.52|13.12|12.41|12.63|12.195|12.88||13.39|13.62|12.48|12.03|11.7|11.93|11.75|11.48|10.61|10.39|10.5|10.795|10.27|8.89|9.07|8.68|8.91|8.33|7.945|7.7|7.99|8.44|8.81|9.005|8.905|8.98|8.84|8.62|8.56|8.52|8.64|8.58|8.75|8.98|8.81|8.59|8.62|8.835|8.13|8.52|8.96|9.05|9.71|9.5|9.99|10.31|10.735|10.67|11.61|11.5|11.34|11.125|11.0399|11.04|11.07|11.3|11.285||11.93|11.8|11.78|11.83|11.89|12|11.81|11.83|12|11.84|11.715|11.99|12.41|12.53|12.585|12.83|12.96|12.89|12.71|12.01|11.66|11.845|11.87|11.48|11.4|11.26|11.075|11.36|11.055|12.53|12.44|11.96|11.86|11.56|11.225|11.23|11.28|11.45|10.79|10.84|10.735|10.81|11.38|11.58|12.22||12.09|11.745|11.96|11.95|11.87|10.95|11.1|11.82|11.39|11.73|11.89|12.245|12.81|11.905|12.185|12.63|14.43|15.23|15.42|14.6|13.23|12.85|12.6|12.08|12.07|12.81|12.51|12.41||11.8|11.95|12.26|12.02|12.22|11.45|10.79|11.48|12.58|12.69|12.54|12.12|11.76|12.19|11.31|11.57|12.4|12.21|11.44|11.45|11.93|12.12|11.65|11.03|10.52|10.85|10.41|10.84|11.77|11.55||11.3|11.03|10.81|10.15|9.54|9.18|8.89
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|35.75|36.02|42.87|41.53|41.28|40.89|40.425|41.67|39.8|38.51|37.91|37.83|38.58|40.33|35.82|37.32|37.91|36.39|36.68|37.87|37.895|39.14|39.56||42.39|42.4|42.4|42.11|41.59|41.66|40.97|42.05|42.26|40.86|40.59|39.5822|39.55|40.965|41.24|40.46|40.23|40.465|40.18||39.78|40.23|40.46|39.61|38.5|37.7|36.96|37.03|35.73|36.17||36.36|35.56|35.155|35.14||34.66|34.775|33.65|33.09|33.62|33.12|33.27|32.7|32.53|33.13|33.15|33.7|33.64|33.78|33.07|32.85|32.8|32.9|32.125|32.06||31.575|30.86|30.59|30.47|30.58|31.33|31.85|32.19|31.31|31.055|32.01|31.99|31.89|31.09|31.93|32.33|32.525|31.64|30.925|30.59|31.085|33.04|33.17|33.16|32.09|32.48|33.06|33.29|33.67|33.1|33.18|32.515|32.04|32.06|31.44|31.04|30.9|30.884|29.95|30.235|29.81|29.43|29.4801|28.74|28.22|28.5|28.615|28.75|29.83|29.93|30.52|30.47|31.37|31.15|31.3|32.19|31.89||33.22|33.95|34.01|33.84|34.18|33.62|33.51|33.57|34.26|34.02|34.51|34.54|35.37|35.3|34.81|34.88|34.86|34.89|34.72|34.4|33.81|33.42|33.44|33.55|33.17|33.04|32.72|33.28|33.39|33.635|32.35|33.055|32.94|33.205|33.12|33.415|33.735|33.95|33.12|32.775|32.2|31.66|32.6|32.42|32.765||32.68|32.41|32.28|31.26|31.24|31.96|32.07|32.95|33.1825|33.445|33.15|33.19|33.56|32.05|33.04|33.69|35.73|36.31|36.8|35.66|35.03|36.08|35.8|35.65|35.45|35.82|35.68|35.59||35.08|35.23|35.4|35.03|33.25|32.01|30.69|31.11|32.05|31.89|32.29|31.4|32.18|32.88|32.06|32.25|32.94|34.05|33.47|32.72|31.45|30.83|30.23|29.75|30.51|30.16|28.61|29.06|29.5|29.22||30.15|27.2|27.27|26.41|25.75|26.07|25.3
00382|8128|/equities/nucor|SnP500/R1000VALUE|70.03|68.675|68.3085|67.6|68.36|67.6|65.25|64.32|62.92|60.6|59.46|61.46|61.3|60.93|59.52|61.24|61.12|60|58|56.73|56.08|56.97|56.65||54.56|53.7418|54.05|54.02|53.33|52.61|51.15|50.9|49.05|48.06|47.935|49.02|50.83|52.78|53.6|53.57|54.4|55.15|55.8341||54.24|56.6425|56.37|56.28|54.64|54.76|55.67|55.68|52.47|52.24||52.225|51.78|51.96|52.025||52.01|52.43|52.8001|52.771|53.73|55.4|55.78|55.64|55.48|55.45|55.76|56|55.42|55.6|55.18|54.545|54.83|54.75|53.69|54.73||54.52|54.34|52.74|52.3|52.345|52.905|53.195|52.1|50.15|49.11|50.61|50.7961|50.72|48.2|47.46|46.9|49.27|47.66|46.775|46|46.17|47.93|48.03|49.61|48.11|48.43|48.48|48.825|48.985|48.0201|48.44|48.35|48.74|48.51|48.68|47.41|46.65|46.26|44.2|44.7865|44.58|44.561|45.62|44.05|44.1|44.65|45.23|45.03|48.82|47.01|46.51|46.6125|46.075|45.29|45.36|45.63|45.41||46.51|46.18|46.44|45.07|45.45|45.56|45.17|45.19|45.21|44.97|44.47|45.02|45.685|46.215|46.205|45.02|44.99|45.33|45.16|44.49|42.65|43.12|43.45|42.33|41.87|41.635|42.21|42.735|42.61|42.41|41.985|42.07|41.37|40.885|40.42|41.21|41.17|40.76|39.48|39.88|38.87|38.51|39.2805|40.61|40.63||41.14|39.95|40.4|40.54|40.12|39.9|40.59|42.2|42.02|42.36|43.3|43.7|43.34|39.59|40.24|39.525|43.76|43.51|45.2|45.06|43.4|43.61|42.6|41.96|41.33|42.28|42.21|40.64||38.98|39.93|40.58|40.23|40.01|36.8|35.75|36.95|38.99|40.38|41.48|40.82|40.21|40.63|39.91|40.06|40.97|41.5|39.05|38.01|37.67|36.49|36.06|35.32|35.85|36.72|34.72|35.03|37.84|38.27||38.81|37.32|37.14|36.87|35.42|35.07|34.05
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|26.51|27.94|27.79|28.77|30.46|29.77|28.54|28.21|29.634|30|28.54|28|27.32|27.01|25.205|26.45|25.96|24.42|25.82|25.0301|25.21|25.85|25.88||24.56|24.08|24.8|24.1|23|22.2|21.66|20.865|20.62|19.8|19.73|20.2311|19.46|20.35|20.67|20.26|21.44|22.745|22.87||22.36|22.62|22.13|20.27|19|19.87|20.03|18.9698|17.65|17.32||17.3|17.1399|17.09|17.35||17.4|17.0508|16.875|16.94|18.45|19.1|19.24|18.82|19.08|20.35|19.3|18.82|17.82|17.55|16.9|15.6624|14.77|14.97|15.72|16.34||15.94|16.31|13.83|13.295|12.56|12.86|12.255|12.25|11.37|11.185|11.74|11.65|11.435|9.94|9.77|9.32|9.59|9.03|8.8512|8.52|8.78|9.27|9.34|9.9|9.66|9.66|9.83|9.81|10.07|10|10.44|10.435|10.4|10.74|10.3301|10.12|10.04|10.01|9.23|9.57|9.94|9.87|10.31|10.11|10.1618|10.39|11.03|10.9|11.47|11.1734|10.655|10.2|9.93|9.83|10.18|10.9|11.02||12.12|12.35|12.28|12.33|12.73|12.89|12.72|12.95|13.31|13.025|12.93|13.25|13.75|13.83|13.73|14.36|14.54|14.85|15.1|15.62|14.96|15.385|15.855|15.13|15.1|15.41|15.75|16.4533|16.31|16.4123|16.63|16.57|16.65|16.07|15.68|16.16|16.57|16.9|15.75|16.0018|15.95|16.26|16.71|17.14|17.78||17.61|17.41|17.27|17.34|17.35|17.55|17.67|19.63|19.39|19.67|18.65|19.04|19.13|17.1|17.65|17.26|20.75|20.48|22|17.81|14.59|15.04|13.91|12.67|12.72|13.55|13.81|14.21||13.67|14.19|14.56|14.36|14.66|13.51|12.75|13.28|14.55|14.64|14.1|13.7|13.39|15|14.16|15.09|15.85|15.82|14.3|12.75|13.48|13.36|12.75|11.5|11.9|12.25|12.16|13|14.64|14.77||14.27|14.05|13.62|12.43|11.51|11.2|10.12
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|76.65|75.78|75.705|76.1|76.78|75.8243|75.51|74.92|75.09|72.08|71.1|71.84|70.54|69.275|68.105|68.89|69.98|69.55|67.75|66.03|66.47|65.33|65||65.62|63.76|64.22|66.08|65.73|65.03|63.83|62.3|62.66|61.74|62.25|64.47|64.5|63.53|61.46|61.79|62.47|62.6|62.945||62.0856|62.56|62.49|63.365|62.72|62.495|63.84|62.91|60.66|60.37||61.36|61.7219|61.685|61.54||60.76|59.885|59.47|59.05|61.25|63.13|63.84|63.28|63.57|63.53|63.4|64.045|63.68|64|64.74|63.85|63.15|62.85|62.56|62.98||63.35|62|59.61|58.84|58.12|59.68|60.72|59.95|56.645|55.77|56.33|55.61|52.46|48.05|48.04|47.615|49.29|47.66|45.685|44.5|45.96|48.48|50.87|51.82|50.73|50.56|50.82|50.66|51.68|50.94|52.53|52.71|52.83|52.38|52.49|51.49|51.04|51.14|48.81|49.04|48.925|48.53|49.41|48.14|48|48.7|49.09|48.93|51.42|52.95|53.645|53.14|52.54|51.51|51.5801|52.98|53.34||53.75|53.64|52.76|52.99|54.005|54.28|54.07|52.82|53.21|52.35|51.9|52.83|53.53|53.5|53.51|53.94|53.37|54.08|55.6|53.33|52.46|52.43|52.55|52.97|53.2|52.23|52.39|53.75|52.25|55.76|55.65|55.91|54.13|54.01|53.05|55.03|55.43|55.295|53.82|54.07|51.53|50.87|53.11|54.12|54.6||54.36|54.2|53.89|53.13|51.25|51.07|52.01|53.03|51.77|53.33|54.2|55.19|55.87|53.36|53.865|54.02|57.32|60.24|61.375|59.9|55.42|55.66|55.02|54.89|53.15|55.04|55.5|53.23||51.19|51.76|52.27|51.65|53|49.07|46.63|48.47|51.85|52.48|54.31|53.38|53.31|54.06|52.96|55.01|56.89|57.83|54.04|52.56|51.22|50.8|50.47|50.84|52.08|53.62|49.58|50.78|55.47|53.94||55.45|52.9|54.19|51.09|49.48|50.18|50.81
00385|13858|/equities/oneok|SnP500/R1000VALUE|47.97|48.72|49.39|50.1978|50.4|50.35|48.7|48.42|49.3|47.32|47.34|47.29|46.73|45.3296|43.42|45.1|44.92|42.546|45.82|44.7939|44.45|45.06|45.81||44.02|43.54|43.6|42.65|42.84|42.71|42.08|41.28|40.45|38.9|39.33|40.71|40.45|42.03|41.33|41.43|42.22|43.44|43.7||43.0173|44.02|43.05|41.4385|38.6601|39.5701|39.8|39.132|37.825|37.3855||37.66|37.95|37.67|38.01||37.9|38.47|38.605|38.03|39.63|40.08|40.3|39.93|39.93|40.74|40.2613|39.65|39.81|39.2153|39.43|37.17|36.1|36.08|35.6|36.8212||36.6|36.34|33.44|32.67|31.62|32.3|31.72|31.97|30.85|30.15|31.8125|31.01|29.5|26.76|28.26|28.14|28.865|28.6|28.26|28.01|28.13|29.25|29.1|30.08|28.57|28.37|28.48|28.24|28.885|28.49|29.43|28.56|28.72|28.9261|27.6796|26.99|26.56|26.99|24.56|25.14|25.89|26.22|25.27|24.105|23.28|24.52|25.58|25.79|27.17|27.01|26.46|26.06|26.34|25.868|26.01|26.13|25.53||26.12|26.57|26.9|26.86|27.27|27.25|26.58|26.46|26.505|26.58|26.48|27.24|27.74|27.965|28.91|28.59|28.575|29.69|30.02|29.65|28.6|29.035|29.285|27.99|27.53|27.05|28.57|26.7|27.8|27.76|28.6|28.38|28.37|28.76|28.18|28.375|27.91|28.04|26.18|26.28|25.64|25.84|26.66|27.035|27.88||32|32.12|31.2|30.55|30.551|31.5586|31.65|35.33|34.38|35.08|35.53|36.17|36.3|32.27|32.41|34.17|41.98|44.21|46.46|43.41|39.71|39.64|38.05|35.78|35.63|36.59|35.9|37.11||34.76|35.36|36|34.24|34.3|30.32|28.81|29.78|31.72|30.64|30.21|29.43|28.65|29.13|26.9|27.67|29.63|29.06|28.48|26.27|27.48|28.01|26.03|25.56|26.7|27.45|25.92|27.3|28.96|27.82||27.23|25.1|24|22|20.03|19.48|19.19
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|66.09|66.16|66.68|66.9|66.45|65.43|71.5|72|70.1|67.3101|65.31|66.2|66|64.77|64.5|64.585|64.08|64.05|62.28|61.075|61.66|61.36|62.1||62.31|62.28|62.93|62.91|62.835|63.28|62.25|61.98|61.795|60.74|60.205|61.17|61.37|60.84|59.77|59.74|60.92|61.145|61.1||61.21|61.505|61.965|62.18|62.84|62.905|62.85|61.905|62.48|63.17||64.01|64.345|64.225|64.75||64.78|65.15|64.43|63.88|63.43|62.73|61.85|60.9|60.69|59.42|59.04|58.8|58.22|59.63|59.27|59.06|58.14|58.01|57.2|57.15||57.26|56.36|55.77|55.68|55.56|56.24|56.81|56.875|56.545|56.1|56.8|56.2|56.77|56.15|56.415|56.35|56.565|56.115|55.45|55.14|55.53|57.02|56.525|59.71|58.69|59.22|59.63|59.39|60.26|60.075|60.85|60.875|61.07|60.86|60.63|59.635|59.405|59.09|58.51|59.45|59.37|59.4|59.47|58.96|58.29|58.9|59.46|60.03|59.425|59|59.65|59.39|59.35|56.87|56.75|55.8601|54.87||55.155|56.65|57.72|57.08|57.035|57.205|56.58|56.059|56.02|55.44|54.73|55.09|55.46|54.87|53.66|53.77|53.6786|53.97|54.135|54.88|54.755|54.935|55.375|55.53|55.49|54.325|54.89|55.35|55.2|55.32|55.26|55.6|55.7|55.58|54.69|54.76|55.575|56.38|56.48|56.97|56.69|56.82|55.99|56.215|56.16||55.65|54.68|54.495|53.845|53.628|53.54|54.33|55.13|53.8802|52.98|51.32|51.5|53.78|50.91|50.982|51.23|53.9|53.88|53.28|52.7412|52.63|52.98|52.64|52.79|52.99|53.22|52.57|52.65||52.08|52.12|52.65|52.32|53.07|52.52|50.86|51.28|52.25|53.06|52.77|52.27|51.7|51.99|51.1|51.31|52.8|53.69|53.13|53.06|51.95|51.45|51.77|51.12|53.8|53.97|53.07|52.81|53.45|52.4||52.03|50.88|50.71|50.34|48.95|48.1|46.04
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|133.99|133.49|131.79|132.92|136.99|139.21|139.8|137.26|134.94|132.16|131.75|135.53|135.2|133.25|131.5|132.81|131.62|132.86|133.06|132.23|132.41|131.94|131.5||131.04|130.37|132.52|131.67|132.65|132.15|132.23|134.41|135.08|132.7|128.94|129.12|135.03|139.82|140.01|139|139.98|138.71|139.5||140.23|142.6|142.21|143.54|142.07|143.13|144.01|138.03|135.26|134.84||136.2|136.14|135.48|136.32||134.65|133.91|133.34|130.5|132.32|134.21|134.51|132.29|131.54|134.23|134.85|135.35|133.64|132.18|132.3|131.17|130.24|131.08|129.21|130.86||131.51|131.93|130.24|127.64|128.58|131.82|132.29|130.82|127.2|125.11|127.38|126.05|125.33|121.35|119.08|118.12|119.14|115.32|112.99|112.03|110.87|113.91|115.19|118.2|116.53|116.69|116.02|116.92|119|115.11|116.39|115.37|114.5|112.74|111.94|110.54|109.09|109.61|106.08|106.94|107.96|108.35|108.61|102.78|102.76|104.08|105.7|106.95|112.61|108.11|107.84|106.79|104.22|103.06|102.68|103.86|103.45||105.12|104.09|103.72|100.64|100.32|101.72|99.96|98.39|97.75|96.75|95.55|95.73|97.69|97.99|98.97|98.2|98.39|98.45|98.57|95.17|92.02|94.92|95.79|93.96|95.47|94.61|97.71|99.52|101.1|101.36|102.41|103.14|103.25|103.58|103.34|104.61|102.72|101.61|98.86|98.23|95.96|94.85|95.33|98.01|98.51||98.54|97.72|97.11|96.75|94.82|93.38|97.74|99.19|97.12|97.02|96.9|98.72|100.36|94.72|96.23|98.04|105.2|107.68|109.54|109.59|106.58|103.95|102.43|101.1|99.27|99.95|100.27|95||91.51|92.59|92.24|90.86|93.27|90.01|86.92|88.54|95.11|95.33|95.44|93.62|93.03|93.44|91.66|93.5|95.77|97.77|91.4|86.16|85|85.58|85.26|84.04|86.04|86.8|83.14|83.97|87.54|87.19||88.69|84.4|84.54|82.01|80.17|82.56|83.21
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|314.06|309.67|309.6|310|308.27|305.54|296.545|295.46|297.65|288.81|288.12|295.62|295.09|291.61|284.11|287.79|285.2914|276.74|278.122|269.375|266.26|271.65|274.21||271.77|266.72|269.92|269.89|275.58|274.55|268.98|267.3795|267.48|263.59|260.43|255.79|247.41|266.32|265.32|271.68|278.68|286.19|287.415||282.33|287.77|285.39|283.6901|276.74|275.98|279.71|274.19|265.32|264.2||267.97|267.46|263|267.65||267.33|267.68|267.09|264.25|270.46|271.29|271.41|270.54|270|270.83|272.48|272.38|269.06|268.85|270.91|268.42|265.7|269.1846|265.3|271.14||272.29|273.925|268.17|266.14|260.829|263.165|259.37|261.01|256.37|255.07|257.59|252.64|251.77|236.11|226.99|216.92|220.95|211.03|204.66|200.03|203.03|211.595|216.69|224.26|222.74|221.785|222.37|220.76|222.31|211.815|215.61|214.4|216.63|217.73|215.31|212.8|209.43|210.13|196.98|198.81|199.89|200.43|202.4501|193.4|192.25|195.12|197.35|194.42|207.79|208.46|211.1|209.77|209.42|205.11|203.52|204.8|202.86||204.81|204.41|210.66|203.57|205.95|208.39|207.72|207.405|207.89|206.14|204.63|202.97|205.21|206.37|208.46|205.87|206.58|206.86|206.77|197.37|192.63|185.69|183.02|180.14|178.68|175.65|175.02|180.895|180.35|180.66|182.03|182.92|182.3|182.25|180.155|183.745|182.37|183.97|174.88|175.4|174.5|174.07|177.9|181.95|184.59||181.2653|179.7855|178.11|173.6|171.58|170.3|172.29|181.35|179.8|181.4388|182.82|183.9994|184.7|172.06|173.72|173.13|187.05|195.1|195.69|194.91|193.04|188.99|182.86|179.52|176.44|178.48|180.07|173.51||163.86|165.88|167.07|161|160.97|148.22|140.01|144.51|152.7|154.6|157.64|154.64|150.35|152.84|148.02|148.72|153.03|154.01|144.8|135.31|130.68|131.94|131.42|128.87|131.29|131.28|123.32|130.25|139.61|136.01||141.44|133.83|132.28|123.42|114.02|115.11|113.8
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|32.28|31.84|31.585|31.525|31.34|31.21|31.75|31.18|30.8|29.56|28.83|29.23|31.63|31.8|30.27|30.28|31.62|31.44|31.27|30.52|30.4|31.26|32.34||33.06|32.69|32.26|32.395|31.6044|31.5|31.25|30.81|31.49|31.065|30.97|32.34|32.71|32.75|31.93|30.91|31.16|30.72|30.405||31.51|32.6|32.45|32.06|31.65|31.5|30.36|30.55|29.14|28.16||29.55|30.2|31.145|31.56||31.55|32.16|31.48|30.66|31.6|32.19|31.95|31.25|30.925|30.88|31.45|32.11|32.14|31.63|31.47|31.59|29.25|27.19|27.5|27.23||27.02|27.7|27.7|27.33|26.52|27.01|26.6|27.64|27.61|26.9627|27.55|27.8|27.54|25.78|25.5743|25.3|24.72|24.31|24.35|23.73|24.54|26.27|26.17|26.72|26.25|26.06|26.19|26.54|26.52|25.62|25.6|25.18|25.13|25.2|24.86|24.66|24.65|24.5|23.47|23.77|23.53|23.52|23.69|22.95|22.1501|22.43|23.8|23.017|23.4483|23.17|24.14|24.15|23.805|23.48|23.8|24.03|24.145||25.815|25.8|28.95|28.29|28.26|28.91|28.47|27.58|26.4209|26.08|25.32|25.785|26.02|26.27|26.64|26.5|26.62|26.57|26.915|27.58|27.48|27.0035|27.65|26.92|26.76|25.94|24.64|24.95|25.05|24.85|24.94|25.5|25.28|25.05|24.885|24.62|24.22|23.98|22.561|22.92|22.66|22.13|22.39|22.31|22.02||21.86|21.93|21.84|22.3|21.67|20.26|19.9|19.9|18.87|19.2|18.81|18.9501|18.84|17.13|17.32|17.06|18.83|19.465|21.22|20.9945|20.01|20.36|20.14|19.7|19.26|19.69|18.86|18||16.96|17.15|16.78|16.48|15.52|14.72|14.44|14.66|15.47|16.03|16.11|15.835|16.25|16.19|15.9|16.63|17.63|17.558|15.97|15.25|14.77|14.93|14.74|14.55|15.02|15.22|14.32|14.685|15.19|14.77||15|13.795|13.43|13.09|12.93|13.94|14.2
00390|32370|/equities/pentair|SnP500/R1000VALUE|60.76|60.91|60.61|58.68|59.27|59.29|58.82|59.01|57.96|55.62|55.45|57.44|57.14|56.39|55.56|55.78|55.3|54.64|55.31|55.26|53.73|54.12|53.6||53.15|53.48|54.25|54.8|54.96|53.81|53.51|53.36|53.87|53.73|53.53|55.61|55.02|56.13|57.01|56.51|56.88|57.92|57.89||56.55|57.13|58.25|56.86|55.53|55.14|53.07|52.31|51.08|51.13||52.39|51.96|51.39|52.36||52.1|52.34|52.1|50.91|51.77|52.01|51.82|51.73|51.36|50.54|50.95|51.38|50.33|50.21|50.87|50.03|50.63|51.52|51.5|52.31||52.16|53.29|53.04|52.79|52.09|52.38|51.82|52.87|51.58|50.69|50.82|52.61|52.69|53.61|52.58|51.58|51.37|50.34|49.09|48.85|48.49|49.45|49.71|51.41|50.96|50.95|50.11|48.98|49.74|48.76|48.16|49.02|49.71|49|48.2|47.08|46|45.83|44.37|44.82|45.5|45.46|45.41|44.07|44.13|44.88|44.31|44.08|46.22|44.87|45.23|44.87|44.05|43.46|43.2|43.85|43.6||44.61|44.52|45.16|44.97|44.94|45.13|45.33|45.68|45.5|46.01|45.75|44.9|45.33|45.26|44.98|44.79|44.86|44.73|44.79|43.96|43.27|43.19|43.31|42.83|43|42.02|42.51|42.57|42.19|42.35|42.13|41.48|41.76|41.48|40.98|41.28|41.56|41.34|39.05|38.76|38.22|37.9|35.9|36.38|37.23||37|36.8|37.15|36.21|35.61|35.7|35.79|37.52|37.28|37.52|37.73|38.12|38.1|36.03|36.43|36.77|39.2|40.23|41.72|41.67|39.84|39.57|38.87|38.96|38.68|39.25|39.83|37.74||36.08|35.8|35.65|35.13|34.91|33.01|31.5|32.25|33.23|33.96|34.52|34.02|33.46|33.99|33|32.99|34.43|34.8|33.8|32.09|30.56|30.15|29.25|29.14|30.56|31.36|29.58|30.61|31.88|31.14||32.53|31.05|31.26|29.87|27.47|26.95|27.02
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|17.93|17.69|17.67|18|18.32|18.14|18.03|17.95|18.46|17.6258|17.62|18.2|18.04|18.07|17.57|18.44|18.57|17.96|17.12|15.37|15.19|15.43|15.22||15|14.81|14.98|14.74|14.47|14.445|14.2|13.68|13.68|13.36|13.59|13.89|14.11|14.27|13.85|13.8017|14.115|14.333|14.31||14.2|14.35|14.085|14.22|13.74|13.79|14.145|13.26|12.75|12.67||12.75|12.68|12.63|12.865||12.68|12.64|12.56|12.615|12.645|12.785|12.94|12.96|12.96|12.955|13.01|13.03|13.04|12.8917|12.91|12.739|12.65|12.57|12.36|12.69||12.935|13.28|12.78|12.62|12.59|12.97|12.805|13|12.32|11.93|12.435|12.55|11.23|10.44|10.61|10.555|11.36|10.62|10.515|10.38|10.42|10.63|10.95|11.09|10.55|10.47|10.475|10.36|10.37|10.23|10.29|10.42|10.76|10.8|10.91|10.88|10.72|10.61|9.98|10.08|10.18|9.975|10.04|9.735|9.78|9.88|10.02|10.13|10.465|10.27|10.27|10.29|10.25|10.045|10.13|10.41|10.45||10.77|10.59|10.46|10.4|10.5|10.65|10.48|10.46|10.664|10.36|10.37|10.48|10.755|10.81|11.135|11.08|11.22|11.37|11.57|11.35|10.755|10.68|10.5|10.35|10.6|10.75|10.86|11.04|11.17|11.29|11.87|11.52|11.42|11.18|11.075|11.32|11.48|11.38|10.99|11|10.47|10.335|10.79|10.93|11.26||11.13|11.18|11.15|10.97|10.67|11.03|11.13|11.79|11.73|11.58|11.8|12.03|12.285|11.575|11.745|11.6|12.76|13.07|13.57|13.18|11.97|11.98|11.535|11.4|11.33|11.56|11.885|11.24||10.83|11.13|11.23|11.01|11.12|10.59|10|10.29|11.07|11.52|11.73|11.45|11.275|11.58|11.61|11.81|12.51|12.9|12.47|11.895|11.44|10.88|10.9|10.87|11.1|10.93|10.37|10.82|11.46|11.39||11.49|10.57|10.62|9.83|9.37|10.02|10.17
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|124.64|124.37|124.07|122.01|120.79|121.81|119.95|124.26|121.54|121.14|123.27|126.24|127.44|127.17|124.91|124.9|127.94|127.38|128.21|136.76|141.18|142.62|145.76||147.69|146.99|145.29|142.96|142.23|142.38|137.24|139.66|150.84|147.78|143.5|143.81|140.27|146.03|149.41|149.59|148.57|149.72|147.41||146.03|148.04|151.01|150.83|157.48|157.6|158.75|150.18|145|142.48||139.99|139.49|139.47|139.12||138.64|137.58|138.99|137.4|140.77|141.07|140.4|145.08|145.28|144.36|143.09|142.95|143.45|141.5|138.3|137.62|135.75|131.94|129.44|127.61||126.6|126|125.76|129.87|128.09|127.46|132.04|131.14|130.85|129.15|127|123.66|123.02|137.85|136.52|133.27|132.52|130.19|125.61|124.4|123.37|123.5|122.17|122.82|123.01|123.25|122.5|122|123.69|119.94|121.11|124.33|127.71|128|126.68|127.3|124.82|125.15|122.41|123.66|123.65|121.89|120.61|116.76|116.27|117.48|117.34|114.75|117.57|118.37|119|118.16|117.07|115.54|113.14|112.38|111.5||111.57|114.72|119.45|117.73|116.82|114.69|111.45|116.06|115.22|114.75|116.61|116.28|117.28|117.76|118.59|117.66|119|117.75|117.49|118.46|118.66|118.21|121.19|119.94|119.5|117.03|118.29|117.22|112.71|110.99|109.54|111.56|111.23|110|108.93|108.98|107.9|107.11|103.96|102.81|100.99|102.17|100.11|99.02|98.74||97.67|96.54|95.07|93.95|93.23|93.75|94.66|97.87|96.99|97.85|97.07|98.2|98.01|94.54|94.75|96.48|102.16|102.39|103.48|103.08|102.44|102|100.32|99.95|98.67|99.19|97.3|94.92||92.34|91.87|91.93|91.26|90.47|91.66|88.6|89.45|90.81|91.44|92.11|92.66|91.48|88.27|85.71|88.39|89.95|89.62|88.16|87.92|86.35|85.9|83.05|82.18|81.97|81.91|78.08|76.38|77.35|75.7||77.22|74.84|75.11|73.03|70.19|70.01|69.6
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|41.11|41.12|41.02|41.06|40.61|41.29|41|40.95|41.29|40.08|40.03|40.7|42.05|41.56|38.2|40.52|41.35|40.92|41.53|41.77|42.15|43.32|44.24||44.5|44.53|43.69|43.39|43.02|42.8|42.8|41.61|42.24|42.35|42.43|43.47|43.97|44.16|42.76|42.62|42.94|43.1|43.35||43.5|44.18|45.62|44.47|44.06|44.28|45.01|43.48|43.97|43.74||44.15|44.28|44.04|44.1||43.61|43.46|43.66|44.16|45.59|46.82|47.39|46.65|46.62|47.45|48.26|48.11|48.2|48.46|48.34|47.76|47.66|48.15|47.85|47.83||47.48|47.74|47.69|47.95|47.18|48.15|47.37|48.53|47.86|46.44|46.43|45.63|45.49|44.24|43.67|41.19|45|44.21|41.88|41.61|42.36|44.02|44.38|45.27|44.74|44.81|45.48|45.6|46.72|45.51|45.85|45.87|45.86|45.17|45.3|44.59|44.28|44.85|44.44|45.02|45.56|45.27|45.47|44.38|44.33|45.34|45.46|45.12|46.59|46.58|49.31|49.83|49|48.18|48.27|47.95|48||50.65|51.54|50.86|51.18|51.39|51.92|51.88|51.9|51.01|52.07|51.79|52.56|53.23|53.62|53.34|52.24|52.55|52.66|52.32|50.16|49.74|49.56|49.61|53.98|52.77|52.72|54.53|55.58|56.05|55.26|55.23|56.23|56.34|56.55|57.68|57.75|57.2|57.13|55.45|55.3|53.75|53.53|54.26|54.71|54.82||55.02|54.55|54.01|53.89|53.25|53.32|53.07|54.97|54.19|54.47|53.41|53.7|52.22|50.14|50.31|50.9|53.4|55.91|55.62|55.29|54.61|55.49|54.42|54.39|53.24|54.92|54.23|54.8||53.85|54.08|54.87|54.67|53.77|51.07|50.78|51.54|52.52|52.23|51.77|51.32|51.72|51.83|51.16|51.41|51.78|53.55|52.96|51.2|50.56|49.95|49.57|49.42|50.32|50.05|49.67|50.69|50.28|49.13||49.92|47.05|46.97|46.32|42.42|40.01|44.33
00394|7989|/equities/pfizer|SnP500/R1000VALUE|35.52|35.12|35.31|34.96|34.51|34.66|34.52|34.44|34.33|33.955|33.84|33.44|33.5|33.51|33.36|33.54|33.67|33.68|34.04|34.4|34.52|34.46|34.56||34.36|34.28|34.7|34.76|34.74|34.78|34.7|34.78|34.27|35.72|35.62|35.84|36.17|37.16|36.32|36.25|36.15|36.46|36.62||36.4|36.61|36.64|36.82|37.145|36.9|36.67|36.77|36.6|36.27||36.29|36.7|36.79|36.68||37.18|36.88|36.605|36.91|37.5|37.31|37.74|38.21|39.07|40.69|41.445|41.13|41.35|40.37|39.89|39.52|40.3|39.01|37.6|36.75||36.24|36.02|36.21|36.44|35.86|36.3|35.82|34.9319|35.7424|35.3016|35.9273|36.4581|36.3823|34.2115|34.4959|35.0362|34.202|33.6901|33.0265|32.799|33.4816|34.9509|35.5291|35.6878|35.1026|35.131|35.4059|35.6808|35.0931|34.5148|34.6665|34.7234|34.567|34.6855|34.6096|34.1546|34.2115|34.4485|34.1546|34.2805|34.3632|34.1593|34.2778|33.6711|33.6901|34.093|33.8797|33.5337|34.6665|34.6475|34.8087|34.894|34.3916|33.6048|33.731|34.2589|33.8228||34.0029|34.221|34.5053|34.6096|35.5481|35.4533|35.7187|35.6998|35.9747|36.534|36.5624|36.1454|36.1358|36.1832|35.9699|35.9557|35.9083|35.842|35.714|36.2685|36.1737|36.1652|36.1453|36.1074|36.2259|35.8894|36.2125|36.4486|36.0789|35.2921|35.3822|36.1927|35.567|34.6191|34.4295|33.8655|33.4199|33.6238|33.0645|32.7232|31.7421|31.3781|31.8226|32.1876|32.5905||32.2682|31.9648|30.5524|30.524|29.9647|30.1732|30.3344|31.0359|31.197|31.3913|31.2634|31.5809|31.0169|31.0548|31.325|31.5477|34.0219|34.2873|33.8228|34.01|33.84|33.69|33.42|33.09|35.62|35.76|35.05|35.5||35.04|35.12|35.59|35.37|35.67|35.44|34.87|34.68|35.4|35.23|35.11|34.97|36.51|36.28|35.46|35.44|35.42|35.75|35.43|35.61|34.87|34.39|34.24|33.53|34.2|34.23|33.72|33.73|33.5|32.91||33.04|31.7|31.84|32.02|30.93|30.1|29.89
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|11.26|11.68|11.57|11.57|11.4|11.38|11.365|11.11|10.81|10.325|10.515|10.7|10.76|10.64|10.51|10.71|11.245|11.1032|11.255|11.57|11.46|11.57|11.66||11.78|11.81|11.8102|11.66|11.73|11.83|11.715|11.7|11.43|11.18|11.32|10.79|10.625|10.93|11.34|11.54|11.93|11.94|11.95||11.9|11.8|12.05|12.09|11.99|12.165|12.21|12.21|12.21|12.21||12.23|11.99|11.9|12.27||12.34|12.43|12.11|12.02|12.08|12.12|11.96|11.57|11.7903|11.85|11.92|12.21|12.275|12.31|12.26|12.5|12.4|12.55|12.53|12.64||12.42|12.71|12.635|12.32|12.2|12.02|11.65|11.4|10.96|10.71|10.42|10.21|10.23|9.88|9.82|9.62|9.55|9.475|9.47|9.46|9.7|9.91|10|10.13|10.11|10.55|10.735|10.495|10.42|10.24|10.205|10.29|10.11|10.44|10.28|10.165|9.91|9.85|9.62|9.45|9.345|9.33|9.195|9.73|9.305|9.51|9.56|9.24|9.44|9.6|9.72|9.59|9.095|8.89|8.96|9.04|8.98||9|9.13|9.1002|9.005|9.12|9.04|8.92|8.74|8.98|8.86|8.78|8.87|9.155|9.09|9.16|9.365|9.38|9.13|9.02|9.05|9.02|8.8618|8.86|9.01|9.04|9.04|9.04|8.81|8.935|9.045|9.36|9.38|9.36|9.25|9.075|8.88|8.93|9.17|8.9|9|8.5|8.35|8.6|8.86|8.93||9.05|8.85|8.65|8.9|9.01|9.29|9.6|9.48|9.94|10.07|10.76|10.89|10.78|10.63|10.65|10.875|11.425|11.63|12.145|12.04|11.61|11.78|11.64|11.51|11.44|10.86|10.68|10.74||11.46|11.81|11.98|11.63|11.91|10.9|10.48|10.75|11.04|10.99|11.1|11.02|11.34|11.36|10.28|9.94|10.3|10.5|10.55|10.47|10.47|10.88|10.76|10.32|10.77|10.96|11.01|11.05|11.77|10.93||11.06|8.8|8.55|8.26|7.85|8.13|8.2
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|88.845|88.11|87.06|87.16|86.8548|86.06|85.88|86.23|85.885|84.6|84.302|84.72|84.68|84.47|83.98|86.39|86|86.16|84.74|85.365|86|85.62|85.32||85.06|84.97|85.04|85.57|84.15|83.48|80.02|78.91|79.21|78.34|79.54|79.72|79.44|81.15|80.04|80.52|81.1|81.0114|80.81||79.84|80.545|80.52|80.1308|82.035|82.47|82.32|82.01|81.83|79.86||81.29|81.31|81.66|82.07||82.03|82.03|81.27|83.06|85.1|85.14|84.21|84.15|84.36|83.112|83.95|82.84|80.88|80.55|78.53|77.7|77.02|75.69|75.42|75.7533||76.87|76.93|75.71|76.52|76.39|77.29|77.5|76.63|74.75|73.17|73.55|72.13|71.58|70.125|70.81|71.45|71.68|70.92|69.935|68.93|69.54|71.19|72.81|74.31|73.92|73.68|73.3|77.69|79.03|77.85|77.83|78.07|78.52|78.68|77.85|76.56|75.31|74.52|73.45|73.51|74.35|74.3|76.17|75.12|74.92|75.285|76.88|76.356|77.99|79.16|80.54|81.37|81.31|80.32|79.77|79.56|77.89||78.35|78.74|78.84|78.639|79.75|79.16|79.55|78.24|79.26|78.04|77.39|78.01|78.59|78.25|77.06|77.37|77.85|79|78.42|77.26|76.28|76.25|76.46|76|75.93|76.11|77.19|77.16|77.89|76.61|76.2676|75.23|74.04|74.9|72.47|74.71|74.34|74.53|72.41|72.44|70.51|69.87|71.555|69.3659|70||70.1914|69.88|69.43|69.02|68.37|69.64|69.78|71.46|71.77|72.12|73.36|73.85|73.65|69.49|69.89|71.24|75.13|75.43|75.1|75.78|73.52|73.86|73.2|73.35|71.86|73.47|73|71.52||69.51|69.83|68.08|67.21|68|67.46|66.85|68.29|69.87|70.85|71.31|70.07|69.55|72.19|71.14|72.91|72.78|76.36|76.11|73.6|72.3|71.75|71.85|71.6|75.77|76.19|74.22|73.77|74.15|73.67||74.93|74.36|73.72|74.16|72.77|70.12|69.28
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|81.3|83.65|84.58|86.86|87.49|87.55|84.9|85.33|87.25|84.11|82.79|82.81|82.19|84.1|80.16|84.21|85.53|82.39|81.16|79.51|78.91|78.23|78.1||76.24|74.85|74.45|73.84|72.55|71.35|70.74|68.66|67.61|65.38|67.39|70.56|69.7|71.26|71.03|71.15|72.63|73.94|72.08||70.93|72|71.53|71.64|68.68|70.34|70.78|70.34|70|68.56||69.76|68.49|67.78|69.04||68.04|68.01|66.15|63.8|66.06|66.4|66.92|66.25|66.86|68.45|68.15|66.98|66.06|66.32|66.52|63.84|61.04|61.53|60.3|64.69||65.77|66.6|62.6|61.01|59.53|60.72|60.25|59.1|55.5|54.6|57.69|55.7|52.3|46.19|47.43|46.61|46.85|46.51|44.91|43.27|44.14|47.02|47.9|49.41|47.55|48.66|49.08|48.88|50.47|50.42|51.53|51.12|51.92|52.55|52.06|50.65|50.94|51.72|48.82|49.75|51.59|51.76|53.43|51.7|51.05|52.56|54.87|55.58|58.93|58.76|58.11|57.71|57.43|54.88|55.35|57.16|57.87||58.56|59.2|57.83|57.71|58.46|60.35|59.07|60.01|61.42|60.67|60.57|60.62|60.37|61.09|62.13|61.86|62.62|63.8|63.75|62.9|60.14|60.68|60.53|60.12|60.03|60.59|61.3|63.71|63.4|63.6|64.75|63.97|63.91|63.5|62.27|63.59|63.87|62.7|59.4|59.5|58.72|58.92|63.64|64.48|66.28||68.28|68.83|67.26|67.82|67.96|68.89|69.32|74.17|72.9|74.61|72.1|72.84|75.18|72.6|75.31|74.96|83.41|85.13|87.39|86.15|81.68|82.64|79.08|76.31|77.08|78.2|79.11|78.46||75.15|76.82|76.65|74.11|74.74|69.13|67.87|70.52|73.49|75.85|73.78|72.53|71.82|73.91|65.7|65.26|72.01|69.5|64.23|60.17|59.53|58.36|57.35|54.41|56.51|54.64|53.16|55.06|60.08|60.98||59.4|59.39|58.01|53.44|50.34|50.06|49.04
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|78.24|79.08|78.65|78.35|76.76|76.77|76.9|77.12|76.3|74.84|72.95|72.07|72.048|70.86|69.89|72.1|72.53|74.25|73.11|76.15|77.01|75.88|75.37||75.87|76.32|76.41|76.03|76.3|76.86|76.25|75.91|76.19|75.05|74.7339|76.17|75.05|77.02|76.62|76.46|76.37|76.77|77.65||76.15|76.91|76.19|75.85|76.18|76.96|77.57|78|77.33|78.7||78.84|78.51|78.43|77.84||76.72|77.35|76.15|76.4|78.21|78.7235|78.61|78.75|78.895|79.69|80.55|80.57|81.58|81.6|81.295|81.25|81.08|82.205|81.3614|83.61||84.88|84.76|83.33|83.15|83.25|84.52|86.72|89.715|88.2636|86.72|89.5|88.05|86.67|83.59|82.67|81.18|80.95|80.19|80|80.97|82.44|85.84|85.286|85.73|82.78|81.935|81.58|81.38|80.4|79.44|80.12|79.44|81.07|82.12|82.85|81.18|79.39|77.53|74.18|74.35|73.76|73.38|73.63|72|70.4|70.91|70.52|69.29|70.41|71.32|71.9|71.66|71.025|70.5|71.13|72.51|71.46||71.43|72.29|71.5|71.27|72.98|72.73|72.285|72.35|74.05|73.48|73.75|74.715|75.08|74.92|76.24|77.75|77.41|80.31|80.68|81.95|80.5|78.88|79.25|80.71|80.63|80.59|80.43|80.73|79.96|79.07|81.03|81.92|79.86|80.53|80.61|81.09|79.83|79.4|78.82|78.14|76.08|75.11|75.7|75.53|75.91||75.51|73.425|72.33|70.88|69.96|70.35|70.98|71.95|72.82|73.43|76.02|75.83|76.82|74.435|74.57|73.97|77.82|78.03|79.35|79.22|76.78|78.88|77.65|76.69|75.56|75.64|73.79|73.76||71.5|72.15|71.77|72.56|73.37|69.56|70.11|70.91|72.3|71.92|72.63|71.62|71.7|73.78|72.75|72.99|75.5|78.25|79.13|77.55|75.03|75.69|75.66|74.13|76.14|78.69|78.01|78.38|79.92|78.09||79.72|73.4|72.78|70.67|67.29|69.83|69.22
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|160.63|162.4|161.66|163.72|164|159.45|152.03|156.83|160.51|159.61|152.72|151.24|147.32|146.83|141.28|148.14|142.63|133.4|134.64|131.81|131.76|134.35|135.145||127.81|127.13|129.28|128.6|128.45|126.86|123.28|119.25|119.39|119.065|119.84|115.145|117.06|123.57|125.68|125.76|126.93|130.92|128.27||126.31|129.8901|129.51|132.74|126.17|130.12|127.28|121.3|114.98|111.815||112.4|109.895|109.11|110.15||110.76|109.44|108.195|107.96|112.62|113.545|115.76|112.4701|111.91|114.34|113.72|112.25|108.73|109.6501|107.5|100.72|98.59|99.1|100.27|109.14||108.33|107.65|97.3|94.87|93|94.57|92.03|92.425|87.24|85.68|89.8|86.98|84.22|77.1|79.47|80.12|81.2501|79.05|77.45|76.99|80.26|82.56|81.5682|83.18|76.58|78.12|81.39|86.98|90.22|87.32|88.66|87.71|86.56|87.63|88.32|87.22|87.75|86.42|81.86|83.99|85.43|83.9|86.73|84.54|85.08|86.82|91.28|90.45|94.83|94.81|95.08|93.535|91.25|91.2|91.06|95.2|93.45||97.455|97.87|100.6043|102.09|103.17|103.96|104.1|104.29|105.09|102.53|101.98|102.62|104.32|107.14|107.48|108.605|109.51|107.8|106.21|104.5445|99.31|101.6816|99.6|97.21|96.16|94.5|93.93|96.08|96.19|97.77|99.11|99.83|99.235|98.71|95.45|96.41|94.765|95.63|90.02|90.2|90.395|91.4|95.07|95.91|97.72||96.22|94.33|93.27|93.39|93.535|91.02|91.72|95.26|92.08|92.92|92.775|94|95.66|91.38|95.07|93.51|102.72|104.94|111.27|106.8|98.29|96.61|93.36|90.5|89.84|91.91|91.25|93.35||91.08|91.78|90.9|89.56|87.52|81.58|76.48|78.47|83.5|84.44|87.3|85.01|80.9|82|80.56|81.7|85.96|84.06|81.26|73.51|74.67|78.64|77.08|67|69.77|72.08|69.99|71.53|76.49|75.4||72.58|74.84|74.79|72.9|72.84|70.41|62.54
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|178.99|176.62|173.74|176.6|178.93|175.042|173.15|172.04|177.08|169.64|169.08|173|171.845|169.71|168.28|173.2|173.67|170.16|169.6|167.07|164.46|166.68|162.75||159.33|157.71|157.9101|156.62|156.69|155.875|153.33|149.9|147.56|143.69|142.975|145.48|141.6|147.82|146.87|151.33|152.985|154.66|154.21||154.37|159.545|158.28|159.58|155.46|156.1|158.95|152.15|147.29|146.05||145.83|145.0844|144.64|145.85||144.673|144.16|142.5|142.66|143.23|143.58|142.88|141.071|141.03|139.3|141.665|141.49|139.8|139.52|141.43|139.8401|139.64|139.89|137.77|138.75||137.48|136.15|130.655|127.75|126.25|126.57|123.27|124.5|121.5|118.79|123.02|126|125.05|114.14|113.1|112.2|116.86|112.1897|108.585|106.85|107.642|108.98|110.08|113.6|110.62|110.46|110.98|109.76|108.89|107.55|109.54|111.9|115.217|114.84|115.1|114.245|112.59|112.5|107.79|108.37|107.355|105.16|106.55|102.01|101.58|102.42|104.165|107.48|110.67|111|110.74|110.7|111.23|108.35|108.19|109.77|108.84||111.34|110.935|110.62|109.54|111.1|111.4117|109.5501|109.52|109.5719|106.5|105.5|104.41|106.17|106.81|109.54|109.5|109.83|110.4|111.93|109.38|105.81|105.65|105.36|104.83|105.3|104.0589|104.34|104.05|104.41|103.84|106.73|105.85|106.05|103.69|101.55|102.99|101.34|101.7|100.4|101.52|98.62|97.09|98.26|99.21|102.67||101.81|102.485|101.85|101.55|100.11|102.57|102.27|107.69|106.14|107.12|109.9799|111.45|112.36|105.94|107.76|107.29|118.6|124.63|129.76|126.03|118.07|118.38|113.43|113.61|113.27|114.31|112.3|108.93||102.59|102.67|102.71|101|100.11|95.89|93.27|94.83|98.45|100.7|103.11|99.96|98.19|99.59|98.68|101.73|105.17|108.63|105.33|101.13|98.46|99.19|98.35|96.96|97.29|94.12|89.13|91.1|97.7|100.42||101|94.62|94.43|89.56|84.02|85.86|86.52
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|145.74|144.495|142.57|142.69|144.07|145.825|146.36|145.74|142.405|138.105|135.08|139.57|137.96|136.03|133.68|133.96|135.39|132.1|134.18|135.91|134.67|134.75|136.4||136.78|137.03|136.96|137.1|139.61|138.17|139.13|139.32|138.29|134.92|133.78|139.07|136.44|140.65|135.17|137.56|142.61|142.77|144.96||146.43|151.22|149.91|148.45|146.35|147.43|149.435|145.49|141.575|140.8259||141.93|142.855|141.32|143.17||143.15|143.87|143.89|142.33|142.37|142.58|142.18|142.43|141.365|141.42|142.61|143.5176|143.97|144.72|146.025|145.16|146.86|147.84|144.355|146.42||145.83|145.89|143.55|141.33|140.66|142.69|140.55|142.895|140.7|138.41|141.29|140.895|139.915|137.04|135.38|131.15|134.64|130.81|126.7968|123.52|124.5|127.3|129.46|133.91|132.805|133.96|133.61|134.32|136.08|132.5|133.8|133.12|134.51|133.45|131.3|126.45|124.37|124.2|120|121.195|120.19|120.29|121.63|118.03|116.95|117.755|119.335|118.8|125.37|127.11|129|128.88|127.64|125.09|125.37|122.53|119.391||121.9|121.2325|123.52|119.5|119.96|120.12|120.05|119.37|119.27|118.775|117.3016|117.35|118.18|118.26|118.565|117.66|118.65|119.1511|119.46|113.5|110.435|110.4|108.41|106.93|107.06|105.94|107.575|108.39|108.35|109.65|110.07|110.2|109.48|109.75|109.135|110.56|113.35|112.94|108.14|107.76|104.87|103.58|105.19|107.47|107.85||107.81|105.1019|104.1|102.55|101.19|100.14|100.4|103.48|101.89|102.88|103.93|104.17|103.74|98.41|100.17|99.3|108.33|109.72|112.65|113.61|109.49|108.52|103.76|101.16|100.56|100.92|101.73|99.21||94.48|94.61|94.64|90.35|89.95|84.6|81.43|83.6|87.6|89.61|90.87|89.52|88.32|87.77|85.19|86.69|90.53|92.86|90.94|93.15|89.42|90.46|89.06|87.75|90.17|91.19|86.3|87.8|92.23|93.02||94.2|91.07|89.09|84|80.17|78.01|79.7
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|28.6|28.01|27.96|27.77|27.35|27.18|27.07|27.21|28.27|27.7015|27.36|26.87|26.77|26.52|26.15|26.945|27.3|27.43|27.35|27.58|27.76|27.82|27.83||27.84|27.785|27.89|27.74|27.7|27.84|27.61|27.66|27.84|27.57|27.57|27.77|27.78|27.84|27.5473|27.53|27.47|27.82|28.125||27.99|27.85|27.89|27.44|27.6|27.68|27.68|27.79|27.29|27.4102||27.46|27.19|27.2|26.92||26.454|26.38|26.23|26.15|26.74|27.35|27.29|27.32|27.56|27.95|28.08|28.56|28.685|28.48|28.43|28.2584|27.7801|28.27|28.38|28.95||28.72|30.212|29.1599|29.1|28.98|29.235|29.4|29.97|29|28.72|29.265|28.73|28.38|27.46|27.82|27.92|28.41|27.51|27.225|26.73|27.25|28.52|28.28|28.275|27.5|27.745|27.8|27.72|28.35|28.24|28.23|28.18|28.9|28.75|28.76|28.59|28.33|28.17|27.12|27.24|27.01|26.74|26.57|25.85|25.47|25.9|26.06|25.97|26.645|27.36|27.64|27.58|27.66|27.29|27.17|27.67|27.85||27.635|27.95|27.3|27.22|27.48|27.27|27.535|27.37|27.825|27.79|27.89|28.01|27.91|28.19|28.7|28.89|28.52|28.25|28.23|27.5|26.42|26.27|26.48|26.4|26.3401|26.055|25.67|25.58|25.11|25.11|25.5|25.74|24.95|25.24|25.25|25.855|25.63|25.66|25.27|25.06|24.48|24.2|25.31|25.26|25.74||26.07|25.7|25.38|25.34|24.91|25.26|25.11|25.655|25.96|26|26.51|26.63|27|25.7871|26.03|25.88|27.54|28.25|29.77|29.94|29.52|29.33|28.37|27.8|27.23|26.95|26.32|26.2||25.41|25.48|25.48|25.34|25.3|24.11|23.71|24.02|24.82|24.73|24.78|24.23|24.24|25.15|24.5|24.51|25.08|25.73|25.8|25.5|24.89|25.01|24.65|24.31|25.16|25.75|24.79|24.91|25.86|25.51||26.1|24.6|24.55|22.76|21.4|22.35|22.38
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|60.25|59.25|59.25|59.88|61.23|60.22|59.88|58.83|59|56.35|55.2711|57.68|57.5|57.32|55.5735|58.28|58.17|58.04|57.84|53.805|52.86|53.83|53.9||53.61|53.5375|53.82|53.71|52.78|52.48|51.18|50.39|50.25|49.17|48.88|51.87|50.86|52.34|52.39|52.55|52.78|53.555|53.3||52.49|52.7|52.09|51.88|51|51.05|51.26|49.72|47.52|48.06||48.51|48.41|48.325|48.6||47.85|47.89|47.32|46.81|47.37|47.71|47.46|47.75|47.6|48.37|49|50.01|50.04|50.34|51.85|50.54|49.08|49.07|49.61|51.4||51.09|51.26|49.46|48.37|48|48.89|47.38|47.26|44.72|43.97|44.91|46.41|44.53|41.13|41.6|39.855|40.58|39.11|38.53|37.5|37.8|39.3|41.49|43.13|40.87|40.96|41.12|40.8|40.86|40.51|41.21|41.095|42.3|42.405|42.95|42.17|41.59|41.5|39.72|39.85|39.835|39.18|39.37|37.4819|37.03|37.73|38.33|38.28|40.14|40.64|39.98|39.93|41|40.47|40.65|41.68|41.73||42.6|42.12|42.21|41.54|42.07|43.7481|43.61|43.61|44.17|42.93|42.33|42.875|43.46|43.645|44.31|44.54|44.58|45.05|46.12|44.43|42.6|42.89|43.31|42.51|42.19|41.53|41.63|42.77|43.31|43.71|44.46|44.6|44.2801|44.11|43.56|43.985|43.58|43.08|41.41|41.65|40.05|39.73|41|40.94|41.99||40.66|39.91|40.24|39.2|38.66|38.88|39.22|41.2|41|41.11|41|42.81|42.97|39.6|40.29|39.93|44.32|46.16|47.71|46.57|42.13|40.34|39.49|37.95|38.07|40.38|40.1|38.51||36.23|35.5301|35.93|35.27|35.27|32.74|30.74|32.27|34.92|36.52|36.58|34.19|33.71|34.67|33.89|34.64|35.25|34.7|32.805|30.26|28.76|29|28.85|28.11|29.05|29.91|28.4|29.22|31.26|31.085||31.35|28.67|28.71|27.57|25.8|26.09|27.02
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|90.01|90.29|92.04|92.7|92.53|91.3|90.115|90.11|88.69|86.84|86.76|87.87|87.33|86.48|85.5|86.63|87.73|88|86.43|87.04|86.01|85.08|84.89||85.75|85.13|85.04|85.33|85.9|87.45|86.31|85.88|86.55|85.47|86.72|86.8|86.71|91.14|91.38|92.3|94.26|95.33|94.25||92.87|93.36|94.42|94.54|93.87|92.8366|94.09|96|95.21|95.93||97.25|97.3|97.58|97.2||97.265|97.33|97.54|95.68|95.66|96.12|95.64|94.5|94.09|93.84|92.72|92.12|88.7|89.44|87.545|87.78|88.78|87.63|86.22|87.21||88.03|87.46|92.03|92.84|93.01|93.88|93.75|94.96|94.53|92.33|92.09|88.67|90.37|96.53|96.02|94.01|94.16|92.58|90.11|90.08|91.14|93.55|92.58|94.315|92.87|93.33|94.23|95.48|96.17|96.0135|99.56|99.96|99.48|97.68|96.31|95.25|94.45|94.28|92.4|92.72|93.49|93.59|93.25|91.2|90.89|91.14|93.48|95.36|94.94|93.81|95.05|94.94|95.37|94.18|94.15|92.34|90.625||92.425|92.66|93.2501|93.075|93.1|93.115|92.49|91.52|91.72|91.43|90.81|90.09|89.95|88.9|88.47|88.6|87.93|88.72|88.87|89.71|89.31|88.91|90.555|89.43|89.65|88.11|87.68|87.01|86.66|86.8|87.51|88.34|88.52|88.05|87.43|86.39|85.72|84.35|80.45|79.6802|78.25|76.16|76.32|77.72|79.19||78.8|79.64|78.41|77.875|77.35|77.26|77.18|79.98|80.28|79.89|78.59|79.151|78.91|75.25|75|75.82|79.94|80.2|80.49|78.78|77.57|78.3|78.29|77.22|76.45|75.91|74.06|73.66||74.27|72.71|74.65|75.83|75.63|72.71|71.92|71.25|71.6|73.02|73.93|74.19|75.92|76.03|74.81|75.51|76.86|79.32|80.97|82.24|80.88|81.19|81.53|79.77|80.87|79.26|77.88|72.68|78.72|76.87||78.12|74.64|75.41|74.08|74.92|71.74|70.72
00405|7923|/equities/prologis|SnP500/R1000VALUE|99.665|100.71|102.395|100.42|98.62|97.72|97.6|97.22|95.92|94.14|95.06|95.93|97.5698|99.31|99.01|100.76|102.95|104.04|103.5|105.18|104.92|104.9|105.1||106.75|106.99|107.29|106.05|105.91|105.85|106.04|104.615|105.4|102.25|100.82|101.66|101.81|103|101.135|100.01|98.98|97.11|96.95||95.25|94.455|94.98|93.08|94.135|95.145|93.71|93.39|95.91|95.99||98.0601|97.9|97.68|97.28||96.34|96.16|97.0131|95.99|97.065|99.52|99.05|96.84|96.62|95.69|96.04|95.16|96.48|97.31|97.25|96.59|97.46|100.14|99.09|98.8||98.5|98.53|99.49|98.62|99.705|101.37|101.33|100.85|102.6|101.5|99.65|98.135|99.3|104.5|105.29|104.29|102.27|100.36|97.99|96.57|96.87|99.12|99.9|102.88|102.615|102.27|102.9101|102.9|104.2|103.08|103.87|106.095|106.14|106.28|105.45|103.92|103.55|103.43|100.5|99.56|98.76|99.0008|98.37|94.76|94.8|94.85|96.61|95.89|98.7|99.97|101.97|102.13|100.75|99.17|99.82|99.73|98.31||98.1886|100.61|100.91|100.76|100.88|101.22|101.4|100.3|100.947|100.42|101.85|101.25|101.47|102.99|102|102.03|102.33|100.97|100.08|103.73|104.1|104.57|104.63|104.08|104|103.1|104.33|102.6|101.16|98.42|97.97|97.91|96.44|97.07|94.6|92.5|92.06|92.67|92.48|93.55|94.45|94.375|94.78|93.91|95.145||95.05|92.885|91.04|89.47|89.16|88.83|87.93|91.26|89.92|91.65|94.55|95.86|95.45|90.87|91.33|90.8|95.56|95.73|95.34|95.38|92.48|95.5|93.43|91.53|91.02|91.24|89.48|88.82||85.93|85.95|85.75|84.53|85.08|82|80.12|82.56|84.21|88.29|88.63|87.34|86.87|87.31|85.25|86.09|86.88|89.99|89.25|89.73|86.75|86.63|87.67|83.71|87.88|88.24|85.8|84.89|87.81|86.26||87.01|80.72|80.77|77.04|71.69|71.06|69
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|92.89|91.835|90.81|91.95|93.111|91.72|91.15|90.27|91.41|87.32|86.41|88.38|88.84|88.08|85.47|87.72|85.82|85.12|83.72|82.58|81.11|82.31|81.3116||80|80.75|81.14|80.44|79.3245|79.55|80.94|79.83|79.4|77.27|77.72|79.92|78.96|81.1|80.59|81.45|82.82|83.61|83.64||82.17|82.33|81.2|81.05|79.2244|79.322|81.23|78.94|76.04|75.71||76.91|76.4401|76.14|76.7||75.87|75.96|74.99|74.58|75.75|76.655|77.27|76.15|76.54|77.98|78.87|79.72|79.19|79.27|79.68|78.24|76.48|76.88|75.34|77.64||77.95|77.7|75.235|74.71|73.7|75.41|73.78|74.45|71.5|69.93|72.06|73.08|69.1|63.05|63.56|63.08|67.18|64.19|62.16|60.39|61.22|63.44|65.43|68|65.66|65.77|66.11|65.51|65.99|64.87|66.29|66.23|67.8661|67.07|67.79|66.07|65.11|64.51|62.14|62.81|62.76|62.375|63.29|60.6|60.16|61.94|62.68|63.95|68.02|67.42|68.34|68.33|68.41|66.935|67.19|67.67|67.17||67.95|67.41|67.59|66.76|67.47|68.85|68.32|68.17|68.56|66.71|67.2|67.78|68.31|68.5|69.14|68.89|68.51|68.71|70.55|68.05|64.1362|64.35|64.81|63.16|63.28|62.305|61.75|63.76|63.655|63.045|64.74|65.1|64.16|63.56|62.675|63.38|62.67|62.48|60.16|60.32|58|57.83|59.54|59.24|60.27||59.15|58.85|58.66|57.76|57.11|58.7|59.229|62.89|61.5943|62.5|62.61|63.76|64.06|59.92|61.16|60.06|67.88|70.75|70.29|68.27|62.64|62.72|59.76|59.66|60.11|61.63|62.02|58.93||54.87|56.04|56|54.95|55.51|51.83|48.52|50.97|54.25|56.4|57.23|55.03|54.02|58.47|57.01|58.72|61.83|62.9|59.8|56.3|53.4|52.98|52.71|51.22|53.47|54.66|51.82|53.93|56.99|55.21||56.7|52.58|50.69|47.7|45.04|45.57|46.58
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|58.0659|58.33|57.68|57.85|56.98|56.76|57.26|57.11|55.74|54.93|54|53.77|54.115|54.27|53.79|55.66|55.98|57.51|56.175|57.465|57.76|57.4|57.33||58.01|58.26|58.55|58.21|58.39|58.48|57.93|57.86|57.11|55.72|55.57|56.35|55.96|57.775|57.81|57.64|58.27|57.56|58.11||57.32|57.75|57.411|56.33|56.61|56.12|55.78|55.86|54.96|55.54||57.19|56.96|56.904|57.19||56.51|56.53|56.15|55.905|56.4|57.17|57.06|56.38|56.23|56.12|55.815|56.47|56.665|57.18|57.29|56.85|57.01|57.34|58.175|58.85||59.412|58.445|58|57.35|56.84|57.76|58.94|59.26|59.15|58.78|60.13|59.86|60.3|58.39|58.3|58.25|58.875|58|57.43|58.16|58.51|60.77|59.975|60.44|59.144|59.47|59.49|59.05|58.26|57.41|57.845|56.8|57.24|57.35|57.12|56.38|55.56|55.56|54.18|54.47|54.53|54.35|54.29|52.79|51.66|51.83|51.54|50.32|51.04|51.91|51.46|51.48|52.16|51.5|52.28|52.185|51.12||51.36|51.54|50.69|50.75|51.91|51.56|51.91|52.1328|53.05|52.97|52.81|53.6|54.14|53.97|54.43|54.79|54.69|54.52|54.42|55.24|54.14|53.36|54.4|54.35|53.96|52.31|51.56|51.85|51.85|51.01|52.09|52.38|51.12|52.085|52.79|53.03|51.875|51.6|51.04|50.72|49.66|49.06|49.98|49.5|50.08||49.94|48.94|48.61|47.65|46.7|47.07|47.45|48.77|48.29|48.71|49.7|50.01|50.41|47.92|48.93|49.41|52.13|53.12|53|52.4|51.27|52.31|51.55|50.82|50.13|49.81|49.25|49.3||47.64|48.01|48.36|48.15|46.51|44.96|43.87|44.44|46.8|46.98|48.09|47.68|48.02|49.14|47.93|49.03|50.13|51.61|51.69|51.23|50.31|50.01|50.04|49.24|51.63|52.76|51.3|50.91|51.9|51.06||51.54|47.15|47.5|45.42|43.93|42.19|41.63
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|229.0906|230.4745|232.2331|230.2919|229.1195|229.1579|227.9423|228.7255|225.3812|220.5474|220.2015|221.7198|221.249|222.7577|224.7277|230.8877|231.791|230.167|224.1512|224.6413|224.2761|220.6724|217.7029||220.5474|222.5751|222.3253|223.8629|218.6831|219.8267|221.3162|217.9551|220.8646|217.4627|216.0452|216.6554|216.1173|216.5401|213.2823|212.9364|212.773|210.0534|210.582||211.5093|212.2253|213.5803|210.4811|209.3711|209.9669|204.7391|203.9415|207.7182|211.37||217.6837|218.4909|217.5876|218.3564||218.2122|217.9239|219.2693|217.2897|218.8273|218.2218|215.5983|210.9856|213.7821|208.1026|207.7639|209.054|213.119|215.2332|214.3731|214.9737|214.6181|213.5418|211.2354|210.6973||213.167|208.7561|209.7939|214.3683|218.3275|220.8261|221.8352|219.8267|222.4118|219.8651|223.2574|212.4011|212.3021|220.8357|219.9102|225.6215|223.1222|221.2201|218.3468|221.643|220.1582|225.4245|224.2857|224.7806|222.7481|223.1277|221.297|221.9025|223.1133|222.9499|223.4112|223.0652|223.6899|221.6622|221.3258|219.1732|216.8762|217.7606|214.08|213.3496|210.6588|209.9477|211.2162|204.1914|205.1908|204.2779|207.747|206.1134|210.4955|211.5141|212.9076|212.1484|210.2841|209.3615|205.431|207.132|201.3564||201.2988|203.4995|202.0964|200.0711|203.2688|200.8759|200.6645|196.2344|196.5995|195.5521|195.0427|189.3729|188.7675|190.5453|189.7477|189.8534|188.7482|187.6431|189.9062|191.8715|187.0185|178.9654|188.2485|188.4023|187.8641|186.0094|186.192|185.1541|178.7059|176.0728|177.841|178.187|177.0145|179.4266|180.4357|180.0417|180.9354|183.6886|185.4232|185.0869|186.4034|184.5583|185.5001|186.5091|188.0563||189.8197|191.22|189.09|189.13|188.63|186.93|186.36|188.06|187.1|190.46|192.75|196.93|197.38|191.59|191.59|194.59|205.39|202.12|205.1|203.43|198.93|207.5|203.6|200.68|198.15|197|193.25|188.85||183|181.76|181.33|181.52|179.68|173.16|172.11|176.14|174.82|186.31|184.94|177.2|175.8|178.94|178.65|176|180.47|186.68|190.66|187.58|186.86|187.17|191.98|187.73|192.41|194.06|193.77|192.27|201.73|200.22||200.29|193.3|196.96|197|190.96|184.73|190.14
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|47.93|48.17|48.94|47.67|46.19|47.83|47.12|47.0805|46|42.92|42.31|44.24|45.02|45.4|43.83|43.5339|44.45|44.09|45.43|45.8|45.31|45.42|46.45||48.18|49.27|48.3|48.22|48.02|46.81|45.66|45.55|44.28|43.12|43.0901|42.59|46.24|47.33|48.5501|46.9711|46.78|44.22|42.81||42.15|42.2|42.15|41.66|41.15|41.3|40.56|39.92|40.36|41.33||43.01|43.97|43.78|44.2863||43.89|44.12|44.54|43.64|44.87|42.98|42|42.05|42.1|41.96|41.51|41.45|41.51|41.76|41.95|41.45|41.23|42.29|42.78|44.11||43.83|43.73|43.72|43.36|43.02|42.83|42.365|41.89|41.79|41.31|42.11|40.6|40.55|43.89|45.7|44.08|42.16|41.13|40.5|40.96|39.92|40.93|41.91|42.77|42.07|44.8|46.44|45.98|47.62|47.51|48|47.8|48.58|48.66|47.99|46.85|46.39|46.535|46.47|45.97|45.51|45.06|44.57|43.33|42.96|43.78|44.47|43.24|44.44|45.04|45.4|44.96|44.93|44.6974|44.21|43.46|42.31||42.18|43.67|44.76|44.27|44.21|45.19|45.73|46.245|46.54|46.89|46.18|45.55|45.75|46.47|45.2|44.8|44.585|44.35|44.15|44.21|43.5696|44.26|43.84|43.62|43.5883|42.51|43.47|43.62|43.43|42.57|40.7|40.7426|37.71|36.77|36.73|36.97|35.64|35.24|33.71|33.86|33.99|33.63|34.03|33.58|33.43||32.72|32.96|33.045|31.55|31.84|31.88|32.74|34.64|34.0406|34.455|35.53|36.2|35.41|32.45|32.85|32.9|34.72|35.56|36.19|36.01|34.8|35.08|34.25|33.82|33.64|34.22|34.46|34.15||32.39|31.27|30.86|30.3|29.18|26.74|26.09|26.52|28.03|28.54|28.47|27.91|27.21|27.56|26.21|26.73|28.03|29.84|28.44|25.86|24.03|23.18|24|23.32|23.98|24.98|23.45|23.56|24.74|23.99||25.89|23.14|22.4|20.16|18.28|19.37|20.55
00410|32533|/equities/pvh|SnP500/R1000VALUE|104.9|102.2|104.21|105.84|105.82|103.92|103.28|103.94|105.3|97.44|96.67|101.71|99.57|100|96.48|99.58|97.18|93.9|93.42|91.34|89.33|93.03|95.76||95.37|94.52|93.14|93.58|94.34|93.4|88.1|85.43|83.54|78.76|84.41|86|84.56|91.21|92.88|96.83|98.51|97.69|96.61||98.25|100.86|104.63|104.77|101.24|102.73|102.22|97.54|95.36|93.7||93.56|94.25|92.13|93.95||92.44|92.29|91.25|91.67|94.45|93.32|92.91|92.24|93.35|92.94|93.13|90.52|90.32|89.72|87.58|82.5|79.45|80.53|79.45|83.14||82.83|82.83|77.67|75.1|76.05|78.48|73.82|72.43|66.59|64.2|67.03|70.7|66.15|58.82|60.8|60.51|60.53|58.67|57.35|57.57|58.37|60.93|61.01|63.77|61.62|60.64|61.22|61.99|62.09|60.61|61.88|62.07|65.12|65.54|64.51|62.12|61.35|62.2|58.34|59.56|58.98|58.59|61.69|60.88|59.68|61.95|63.41|63.65|67.33|69.28|70.91|69|67.67|66.08|65.6|63.83|61.72||60.96|60.83|58.24|54.12|55.42|54.8|53.63|53|52.99|49.96|49.6|50.15|50.78|51.26|53.16|52.95|52.48|52.09|54.08|51.99|49.28|50.2|48.63|47.2|47.67|47.91|49.45|51.11|49.84|48.66|49.8|48.5|47.84|48.02|47.27|49.17|49.24|48.4|44.32|43.12|42.22|41.77|43.88|44.16|45.5||46.58|46.37|47.03|45.19|44.2|45.64|46.7|46.95|45.62|46.82|48.03|49.58|50.64|46.88|46.16|52.22|59.05|61.81|63.6|61.65|52.57|51.19|47.86|45.4|44.92|49.03|51.59|47.5||43.26|40.51|41.78|41.39|42.94|39.36|36.34|38.13|42.12|41.91|43.77|42.89|41.37|43.96|41.77|44.05|49.06|52.97|47.68|42.06|39.8|38.77|39.16|38.3|40.62|42.92|39.87|41.11|46.14|44.25||48.59|46.73|43.68|33.05|29.02|30.54|31.82
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|175.94|176.5|178.56|171.5|169.13|172.26|165.21|165.5335|162.61|160.06|161.56|171.49|177.33|174.96|168.5|167.69|170.11|164.2701|171.36|173.575|170.43|170.94|176.6301||171.38|168.81|164.8836|168.41|167.25|165.56|163.25|174.34|176.0677|174.23|170.74|166.9|163.02|174.78|179.05|180.22|181.88|185.64|179.56||176.34|180.545|178.2|181.65|177.76|177.48|174.65|166.11|163.1|162.1137||165.62|164.55|162.5871|166.01||165.13|165.03|162.095|158|158.03|157.41|155.79|158.02|152.35|151.44|157.52|159.52|167.313|163.86|159.5401|158.85|158.1388|156.78|151.52|148.86||146.38|146.8748|145.41|146.411|141.8|144.28|147.38|147.765|146.66|145.43|143|140.68|147.62|143.02|138|128.63|127.99|126.52|125.5|125.02|124.56|131.18|132.78|134.2|132.76|135.2|134.36|134|134.56|131.11|133.97|134.26|136.769|136.14|134.3|133.505|130.4882|132.35|130.5101|131.3668|128.02|128.14|126.58|123.08|124.36|125.4|125.58|124.37|126.28|125.16|128.735|125.11|122.0601|120.73|120.5|121.145|112.03||114.61|120.98|131.25|128.275|127.41|127.1715|126.37|131.0795|130.44|130.81|129.45|130.51|132.13|131.17|131.31|131.51|130.145|128.21|127.16|127.18|128.39|133.03|130.5|129.31|129.02|124.89|121.11|113.72|112.66|113|111.31|117.7|116.29|115.86|113.085|112.33|110.28|111.05|107.79|110.77|111.11|110.47|111.3|112.83|112.85||109.15|108.06|107.27|104.57|106.69|106.52|107.5|111.84|110.08|110.56|110.62|112.5|111.1001|105.61|106.63|106.94|114.07|113.76|115.26|114.99|112.42|110.7|104.75|104|101.15|100.16|101.27|102.99||98.07|98.84|99.77|98.26|96.74|93.34|93.71|95.84|100.65|100.57|101.0331|99.27|97.51|96.24|91.75|92.725|96.64|95.0567|92.3424|90.255|85.63|85.525|82.32|80.8|84.04|84.97|84.64|83.91|85.55|81.67||82.02|81.57|81.48|75.41|72.93|73.33|73.6327
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|85.7|86.94|86.95|87.34|87.15|85.8201|82.69|83.05|82.85|78.79|79.04|82.58|83.56|85.22|82.65|83.43|78.37|74.84|76.06|76.415|73.9|76.02|77.34||76.56|76.12|76.15|76.1|76.08|74.8|73.71|74.06|73.56|70.465|69.84|71.6|70.38|74.74|74.4133|76.64|77.35|78.125|76.62||74.8|74.62|74|74.43|75|75.01|74.9|70.7|68.15|67.6||70.94|70.63|69.77|70.58||70.39|69.37|68.31|66.75|67.41|68.15|67.19|68.6|68.29|72|71.59|72.12|71.185|70.38|69.34|68|68.22|68.95|67.91|69.23||68.77|68.2418|67.32|66.63|66.92|67.27|67.06|68.7|67.1|66.07|64.75|65.68|65.4|64.1|64.45|61.74|65.97|62.775|60.94|59.6|58.93|60.31|60.35|61.105|60.96|61.45|61.85|61.17|61.7215|59.7516|59.67|60.23|59.77|58.18|57.81|57.3|56.2407|55.55|52.65|52.6097|52.39|52.4501|51.92|50.59|50.08|50.55|49.125|48.53|51.655|51.37|51.98|51.53|51.13|51.2799|50.85|51.76|50.53||51.35|51.045|52.105|50.77|50.48|50.76|50.94|50.59|50.48|49.91|49.455|48.92|49.69|49.44|49.7|48.87|48.92|48.82|48.86|46.35|44.89|43.4|41.76|41.1|40.14|39.2013|39.92|40.11|39.95|40.07|40.54|40.76|40.35|40.48|40.12|40.2|39.5|38.73|37.04|36.84|35.98|35.89|36.62|38.29|38.765||38.79|38.29|38.75|38.81|38.03|37.43|37.96|39.455|37.85|38.25|38.29|38.74|38.5|35.36|35.98|36.725|39.62|41.47|42.69|41.99|39.74|39.92|38.3|36.77|35.88|36.54|36.51|35.06||33.82|33.32|33.31|32.63|32.41|30.32|28.7|29.92|31.83|32.96|33.63|33.02|33.87|34.9|33.85|34.54|35.6|36.44|35.87|33.85|33.34|33.24|32.6|32.41|33.4|33.34|31.65|32.12|32.69|32.08||32.74|32.66|32.48|31.68|29.86|30.31|29.52
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|122.03|122.16|122.31|121.55|120.07|117.52|116.66|119.69|117.82|115.75|116.09|116.1|116.835|115.6|114.2|113.69|114.95|113.36|114.4581|119.02|119.5|120.29|121.7702||124.975|122.86|121.82|121.4|121.4|119.6|121.64|126|130.86|130.04|124.01|123.6|124.5|123.68|123.09|123.59|124.68|125.22|123.08||123.33|124.77|125.36|123.61|121.98|120.28|123.43|121.1115|120.98|118.6062||117.26|117.83|117.07|118.2||119.635|120.39|120.56|118.9161|119.14|119.345|120.73|123.06|122.95|121.4615|123.86|124.02|122.72|122.5|122.39|121.85|124.07|124.45|123.25|123.81||124.257|124.57|124.81|122.43|121.49|122.12|121.84|119.59|120.87|120.61|121.54|118.45|118|126.51|125.01|125.6|125.47|122.73|119.865|122.31|124.32|124.2|123.44|125.79|120.7292|122.73|120.75|120.31|118.55|115.925|116.335|115.69|116.07|115.77|116.0641|115.9|114.8866|114.14|109.5|112.38|113.56|112.65|112.66|108.28|109.01|110.94|114.45|111.89|112.05|110.86|113.97|112.75|110.4|108.62|109.3|106.98|106.54||106.945|107.68|108.91|106.72|110.11|108.77|104.1|116.63|116.78|116.31|116.47|117.705|117.28|119.2|119.69|119.39|119.82|119.45|118.77|120.99|123.71|123.28|126.14|126.31|127.395|125|124.41|124.26|123.2|123.675|124|125.37|128.11|126.535|125.23|123.81|121.13|119.77|118.8|118.5|115.91|115.21|116.265|116.22|117.09||114.4|112.49|110.38|108.8798|107.53|103.26|103.46|106.0901|107.26|108.24|110.41|112.94|111.58|107.87|108.02|110.13|113.3001|115.74|116.08|116.67|118.151|119.02|119.71|116.62|115.43|115.415|110.16|112.295||111.4564|112.02|112.2|108.02|108.93|109.84|104.78|105.3701|107.64|108.88|107.28|106.4|106.44|107.7|106.89|105.415|109.11|109.26|111.83|108.78|100.52|98.89|95.52|92.55|93.5|92.73|88.09|86.27|87.1|85.41||88.87|84|81.12|74.59|73.02|75.94|74.11
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|120.7|118.3|118.685|122.37|122.035|119.99|121.82|124.68|123.06|116.17|117.41|121.54|119.54|118.71|114.3|117.58|116.06|114.46|112.48|109.305|108.59|109.77|110.05||110.14|111.73|109.77|109.07|108.58|105.095|100.34|103.66|101.72|100.535|99.92|101.08|100.205|106.15|105.77|105.46|105.3|106.36|106.15||109.66|110.84|111.64|110.575|108.435|107.83|110.0823|104.24|100.75|99.33||102.35|101.97|100.83|101.34||100.5|99.44|98.645|98.33|99.795|98.99|99.19|97.7201|98.74|100.7301|101.635|97.975|94.4401|93.8|95.18|89.07|85.81|87.17|85.14|86.46||85.21|85.535|78.445|77.995|79.9|81.74|78.15|77.485|74.65|73.13|75.54|80.62|75.5|67.41|68.35|67.83|67.98|66.7|65.2|67.5|72.16|74.09|75.06|76.66|75.07|72.65|73.37|74.09|74.73|71.13|72.06|71.32|72.62|71.535|72|70|69.12|70.85|66.85|67.76|67.11|67.3|70.29|70.52|69.5|71.8|70.755|70.92|74.135|77.92|81.24|79.24|76.63|74.82|73.78|72.69|72.61||72.6907|71.93|69.61|67.69|68.4|68.35|67.7|67.57|68.75|66.74|66.26|66.53|67.42|68.42|68.53|68.05|69.09|67.93|70.08|66.6001|64.08|64.7|66.72|63.9|68.65|69.735|69.38|71.13|71.15|69.9|71.39|70.86|70.28|71.31|70.67|72.83|72.66|71.74|67.82|66.55|66.66|66.82|67.91|68.67|69.6||70.61|70.55|71.56|68.23|67.15|67.95|69.91|72.495|70.16|71.06|72.93|74.405|75.1|70.54|72.75|72.82|80.49|85.09|88.43|88.9|82.25|80.12|77.32|74.79|74.26|78.5|80|75.6||72.24|70.7|69.79|67.51|68.24|63.44|62.37|63.59|65.34|68.67|71.04|70.17|70.35|71.42|69.69|70.26|72.93|80.7|75.88|69.7|67.16|66.66|66.98|66.36|68.89|71.19|67.67|68.77|74.63|73.85||78.16|75.12|72.37|64.1|59.82|63.57|62.28
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|9.56|10.2|10.2|10.37|10.49|10.5|9.76|9.53|10.16|9.81|9.78|9.82|9.75|9.67|9.575|10.06|9.93|9.5242|10.04|9.94|10.27|10.69|10.37||9.34|9.31|9.69|9.562|9.37|9.22|9.19|8.97|9.21|9.34|9.06|8.99|8.45|8.635|8.37|8.21|8.18|8.585|9.24||9.79|9.41|8.83|8.3|7.21|7.45|7.61|7.13|7.23|6.78||6.58|6.19|6.21|6.46||7|6.81|6.775|6.52|6.77|6.7|6.81|6.99|7|7.125|7.1|6.9|6.67|6.76|6.99|6.56|7.1|7.2|7.29|7.6||7.62|7.65|7.25|7|6.69|7.105|6.91|6.62|6.845|6.645|6.74|6.38|6.07|6.04|6.01|5.93|6.29|6.12|6.35|7.57|7.895|8.5313|8.67|9|8.59|8.61|8.402|8.11|8.25|8.12|8.0504|8.13|8.04|7.93|7.725|7.2|6.99|6.66|6.225|6.31|6.51|6.7925|6.96|6.99|7.01|7.46|7.37|7.29|7.6118|7.4283|7.39|7.03|6.9|6.795|6.78|6.82|6.58||6.6856|6.95|6.95|7.35|7.23|7.66|7.66|7.58|8.115|7.8|7.89|8.16|8.66|8.67|8.4633|8.1|8.05|7.99|8.09|8.01|7.74|7.7301|7.445|7.07|6.64|6.225|6.4|6.015|6.04|5.85|6.53|5.955|6.0418|6.25|6.435|6.5|6.68|6.535|6.1401|6.25|6.43|6.505|6.545|6.325|6.24||5.6917|5.47|5.27|5.235|5.08|5.385|5.56|5.76|5.89|6.21|6.42|6.475|6.64|5.98|6.325|6.25|6.88|7.23|6.7|6.13|6.14|6.1|6.2|5.88|5.91|5.92|6.05|6.1||5.59|5.71|5.75|5.63|5.08|4.88|4.93|5.26|6.25|6.13|5.69|5.69|5.75|5.86|5.76|5.6|5.78|5.54|5.13|4.98|4.93|4.99|4.92|5.06|4.48|4.29|4.32|3.97|3.93|3.79||3.42|3.06|2.92|2.56|2.33|2.2|2.17
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|79.7134|79.448|78.76|78.78|78.506|77.2267|77.5867|76.3988|78.2734|75.9067|76.2467|78.8467|78.7867|79.4|77.7534|79.7667|79.2|78.8334|78.2467|77.5067|76.5467|77.0334|76.4467||75.36|73.8|73.7667|72.6667|73.28|71.8267|70.4067|69.28|68.98|66.98|65.7334|64.2867|62.94|65.7|66.4|67.5067|68.2667|68.48|68.5477||67.6867|67.9667|67.2334|68.8867|67.02|67|67.2067|63.5334|62.3934|62.02||62.6629|62.7734|62.4167|62.2867||61.68|62.5934|62.28|61.3|62.0167|61.6134|61.8867|60.66|60.8934|60.56|60.8334|61.2|61.5267|62.5334|63.4801|62.46|61.4467|61.3|60.3867|61.72||61.4334|61.1068|59.5|58.5334|58.1267|59.36|57.2|57.1034|55.7367|54.5134|56.3734|56.7334|55.9334|51.4534|51.7|50.7|53.0534|51.24|49.9934|48.8634|49.6734|52.1067|52.5467|53.5334|51.94|52.2534|52.5134|52.2734|52.6534|51.0067|51.7734|51.7867|52.1334|51.6934|51.2134|50.5667|49.7667|50.2334|47.52|47.6267|47.9934|47.8534|47.8067|45.9534|45.1067|46|46.2|46.2934|48.6134|48.68|49.5334|48.9534|49.4667|48.7267|48.52|48.6134|48.8||50.3934|50.34|50.0134|49.72|50.38|50.4867|50.1067|50.0934|50.7267|49.2234|48.916|48.6449|49.7234|49.5534|49.6867|49.4534|49.8667|50.06|50.5|49.6334|47.5867|47.4467|47.5522|46.5467|46.3067|45.4734|45.34|46.49|46.4734|46.78|47.7134|47.7934|47.9134|47.0667|46.5734|47.22|47.2067|46.7734|45.02|45.86|43.8734|43.32|44.2867|44.47|45.8467||44.8667|44.66|44.9534|44.3867|43.94|45.0867|45.46|47.8734|47.6334|47.4267|47.5067|47.88|47.92|45.4334|46.1267|46.74|50.4867|52.6734|53.89|54.1467|50.7878|49.6667|47.9867|46.24|45.6534|46.9467|47.4567|44.9067||42.6067|43.0267|42.6334|41.8467|41.5667|40.0467|37.7034|39.2467|42.0867|43.2267|43.4134|42.1334|41.52|41.68|40.7334|41.7734|43.36|46.3401|44.6867|41.5334|40.4134|40.7367|41.2234|39.9534|40.9267|41.5|39.4334|41.6067|43.5334|44.5067||45.0734|42.2934|42.4|40.1329|38.0467|38.7134|38.0334
00417|8235|/equities/united-tech|SnP500/R1000VALUE|77.88|78.31|78.005|78.35|77.68|76.2|74.99|74.75|75.54|73.1|72.74|74.6531|74.2|73.1|71.99|72.95|73.52|72.53|72.22|73.1|72.02|72.08|72.04||71.815|71.17|72.14|71.565|71.81|72|70.73|69.3704|67.55|66.13|66.11|66.21|65.25|67.19|65.02|67.12|67.85|68.615|69.15||68.95|70.55|69.785|69.57|68.52|68.7|69.69|68.4499|68.4|68.31||70.94|70.34|69.67|70.3422||69.89|69.59|68.97|67.78|69.81|70.51|70.4522|70.1|70.71|72.36|72.45|73.28|72.79|72.55|73.38|71.91|70.69|71.21|71.36|73.3901||72.9|73.8|70.34|69.65|68.2|69.33|67.355|67.15|64.52|63.27|65.12|65.75|62.49|57.24|56.87|56.14|56.34|53.91|52.92|51.92|52.25|56.44|59.88|62.42|60.22|60.19|61.04|61|60.64|58.92|59.21|58.53|59.56|59.89|59.6816|58.95|58.43|59.17|56.51|57.09|57.1|57.4889|58.09|56.34|56.62|58.3|58.9301|59.63|62.1|61.56|60.91|60.955|61.08|59.4|59.38|58.89|58.82||59.94|60.42|60.76|60.12|60.92|60.63|60.375|59.985|59.64|60.13|60.23|60.335|61.5|62.025|62.675|62.59|62.65|63.38|64.075|61.36|59.3493|59.3|57.7|57.12|55.73|56.11|57.27|59.06|59.75|60.65|61.785|62.88|62.1735|61.83|60.82|61.71|61.45|62.05|58.45|58.7383|58.77|58.06|60.2|60.94|62.12||61.62|61.23|60.08|59.8|58.94|59.96|61.07|64.16|63.9333|64.47|65.61|66.6301|66.045|62.4365|63.36|62.82|68.05|70.51|72.5|71|66.31|64.44|62.56|64.07|64.14|66.14|65.17|62.36||59.33|58.2|57.69|57.4|55.52|51.66|51.13|53.18|56.72|56.33|57.35|56.44|57.75|58.87|57.57|60.22|64.7|66.06|64.81|63.84|62.5|63.25|63.1|62.15|63.72|64.18|61.3|61.23|62.6|60.09||63.51|57.9|57.22|52.64|48.05|50.2|52.1
00418|39285|/equities/realty-income|SnP500/R1000VALUE|62.92|63.45|63.29|62.72|61.44|60.65|60.68|60.01|59.69|58.27|58.7|60.3|59.71|60.45|60.2|61.07|61.93|61.51|61.1|61.03|60.84|61.09|61.28||62.1|62.39|61.95|60.9|60.78|60.99|60.46|59.65|59.8|58.84|58.9|60.16|60.11|60.28|59.63|58.75|58.18|58.02|57.78||57.39|57.67|57.52|57|59.26|58.86|58.56|59.35|59.94|59.82||60.45|60.91|60.84|60.96||60.29|60.4|59.52|58.71|59.27|60.92|61.28|60.36|60.42|59.88|59.84|60.19|60.39|60.61|60.89|60.68|60.03|60.18|59.93|61.5||61.47|61.74|60.6|60.22|60.08|61.14|62.36|63.48|61.93|61.14|62.44|61.38|61.21|57.69|57.97|58.47|58.55|58.33|57.34|57.09|57.59|58.73|59.28|60.13|59.52|58.47|58.96|58.71|59.91|60.33|60.7|61.08|62.58|62.96|62.95|62.46|62.64|62.22|60.87|60.5|60.02|60.36|60.86|58.51|58.36|58.93|60.3|59.55|62.27|63.66|65.36|65.51|63.72|62.51|63.73|64.22|63.34||63.24|63.35|61.88|61.06|61.78|61.92|61.54|61.26|61.85|60.44|60.36|59.8|59.91|61.03|60.75|60.79|61.3|62.44|62.61|62.44|61.75|61.52|61.3|60.79|58.88|58.97|59.1|59.29|57.99|56.72|57|56.64|56.73|57.01|57.21|57.55|57.46|57.63|56.55|56.33|56.58|56.33|57.85|58.52|60.17||60.5|59.57|58.94|57.69|58.33|58.71|57.5|60.52|60.46|60.89|62.04|62.99|62.67|58.5|58.52|57.54|60.91|61.6|63.39|61.06|58.85|58.01|56.8|55.17|54.65|54.49|54.23|54.16||51.46|50.96|50.82|51.98|52.29|48.55|47.68|49.86|51.29|52.95|54.09|52.77|51.95|51.98|50.09|51.4|53.2|54.79|52.72|49.97|49.1|49.12|49.69|48.67|50.38|50.82|49.63|50.87|54.04|52.8||55.54|49.44|49.3|46|43.41|44.38|45.03
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|57.28|57.88|57.75|57.69|58.1|58.86|58.01|57.56|57.38|55.35|55.28|53.78|53.83|55.29|53.8025|54.41|54.52|53.95|52.695|52.5999|52.59|51.94|51.96||50.53|49.99|49.6001|49|48.47|48.98|47.66|46.09|46.39|45.57|46.35|46.96|46.9|47.19|46.5|46.08|46.36|46.24|45.8||46.09|46.3|44.64|44.01|43.49|44.75|44.77|44.94|44.13|43.8967||44.82|45.355|44.92|45.39||44.82|45.01|44.69|44.43|45.58|46.75|46.57|46.1|46.59|46.62|47.19|47.28|47.38|47.83|48.71|47.61|45.58|46.02|45.3|46.68||47|48.7|47.29|46.83|45.31|47.04|47.18|46.62|43.92|42.95|44.07|45.75|37.94|33.29|35.75|35.85|36.37|35.11|34.62|34.57|35.04|36.22|37.12|37.82|37.06|36.78|37.25|36.92|37.2|37.28|37.47|37.94|39.0349|39.45|39.58|39.165|39.75|39.455|38.22|38.05|37.575|37|38.19|36.42|35.99|36.15|37.19|36.84|39.96|40.6|40.89|40.22|38.83|37.88|39.27|40.29|40.57||41.25|40.71|39.09|38.88|39.35|39.565|40.54|39.88|40.22|39.9|40.135|40|40.15|41.28|42.14|42.03|42.21|42.78|43.31|41.51|40.18|40.22|40.81|39.43|39.74|40.1|40.33|41.08|39.49|38.48|39.855|39.85|40.05|40.36|40.67|41.635|41.91|42.38|41.72|42.19|42.05|41.18|42.77|43.8|45.48||45.385|45.91|45.27|44|43.82|43.6|42.49|45.2|43.72|44.14|45.265|46.77|48.11|45.43|45.75|44.22|47.01|50.56|50.56|50.61|47.79|46.58|45.325|42.75|42.69|44.22|44.679|43.02||40.57|40.71|40.66|40.045|38.48|34.5|33.56|35.86|38.36|39.82|39.72|38.52|37.87|40.08|39.03|40.57|42.4701|41.62|38.7326|35|34.84|35.08|34.88|35.21|36.33|38.22|37|40|42.96|42.12||42.21|36.67|36.63|34.48|31.8|32.2|34.4
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|21.385|20.9|20.72|21.275|21.5526|21.24|20.92|20.52|20.93|19.755|19.87|20.98|21.08|21.05|20.49|21.2299|21.32|20.73|20.28|19.8|19.4125|19.89|19.77||19.24|18.99|19.365|19.25|19|18.8987|18.39|17.7|17.39|16.94|16.89|17.225|17.11|17.665|17.2|17.615|17.6401|17.983|18.04||18.065|18.185|17.85|17.78|17.155|17.21|17.44|16.7|15.915|15.72||15.77|15.79|15.7|15.91||15.69|15.52|15.42|15.16|15.095|15.29|15.33|15.08|15.07|15.36|15.6|15.72|15.77|15.85|16|15.795|15.605|15.6|15.24|15.5||15.61|15.67|15.28|14.98|15.03|15.375|15.18|15.37|14.57|14.19|14.64|15|14.23|12.98|13.17|12.885|13.86|13.22|13|12.52|12.59|12.9|13.27|13.61|12.74|12.73|12.68|12.32|12.265|12.1|12.245|12.45|12.715|12.7|12.665|12.54|12.32|12.1|11.3|11.38|11.35|11.19|11.2336|10.6|10.61|10.74|10.98|11.18|11.81|11.84|11.9|11.755|11.59|11.2|11.23|11.33|11.28||11.52|11.47|11.5|11.37|11.53|11.625|11.37|11.365|11.5105|11|10.9|11.07|11.265|11.33|11.5|11.47|11.545|11.5|11.85|11.27|10.6842|10.74|10.8034|10.66|10.69|10.5701|10.45|10.445|10.49|10.56|10.86|10.715|10.64|10.34|10.17|10.27|10.495|10.41|10.075|10.15|9.8|9.79|10.11|10.31|10.59||10.53|10.541|10.72|10.69|10.6|11.14|11.27|11.99|11.83|11.92|12.07|12.3102|12.23|11.29|11.39|11.33|12.62|13.03|13.49|13.18|11.96|12|11.55|11.26|11.08|11.45|11.35|10.42||9.76|9.91|9.84|9.59|9.62|9.01|8.41|8.71|9.32|9.66|10.01|9.77|9.62|9.93|9.79|10.04|10.55|11.01|10.6|9.7|9.4|9.16|9.02|8.78|8.91|8.77|8.75|9.26|9.89|10.38||10.46|9.53|9.32|8.4|7.9|8.03|8.05
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|94.18|94.06|95.79|95.32|95.28|94.88|94.34|94.61|94.57|91.84|91.03|90.68|90.35|89.63|89.08|89.44|88.62|88.65|88.665|90.51|89.9|89.23|90.1||90.88|90.56|90.2|91.02|90.54|90.89|91.15|90.7602|91.16|90.34|90.01|90.21|90.07|92.94|93.5|93.68|93.55|94.285|93.93||92.85|93.05|94.4|94.65|95.335|96.54|95.71|93.5|92.515|93.02||95.11|95.36|95.53|96.06||94.91|95|94.92|93.66|96.48|95.77|95.38|95.31|94.87|93.29|93.29|93.91|94.235|94.615|94.63|94.66|94.82|96.9|96.02|96.5||96.89|97.46|97.51|98.63|98.57|99.93|100.41|100.83|100.171|100.26|101.8|100.21|100.4|96.2547|94.975|92.78|90.92|88.88|87.0792|86.18|86.28|89.39|90.36|91.82|91.67|91.5986|92.25|92.03|93.53|92.85|93.2|93.37|93.29|93.12|92.87|92.48|92.26|93.17|91.35|92.18|92.79|93.78|94.19|92.04|91.13|92.1|93.67|93.17|95.76|95.01|96.275|96.77|96.2|94.95|94.51|93.45|92.8||92.8|92.61|93.36|91.98|92.4|92.05|92.17|91|90.89|89.88|88.76|88.6|88.78|88.94|89.68|89.94|90.01|90.89|90.51|90.14|88.71|86.31|86.09|86|86.92|85.97|85.63|85.69|84.85|84.61|84.86|85.4|84.44|84.7914|84.84|84.67|84.03|83.68|81.58|81.44|80.29|78.8|79.82|80.76|81.06||80.73|81.2|80.51|80.38|79.81|78.22|78.82|81.1201|79.29|79.71|81.62|82.16|82.085|79.26|80.26|81.54|85.88|87.21|89.12|87.83|85.72|87|84.51|84.74|84.34|83.94|82.01|82.11||80.44|80.57|81.1|80.96|81.03|78.4|77.8|78.6|80.2|80.17|81.09|79.15|78.5|77.39|76.19|76.32|77.25|78.52|78.56|76.53|75.34|76.35|77.17|76.22|77.9|78.26|75.61|75.77|78.31|77.68||78.92|74.82|74.77|73.75|71.7|71.8|71.32
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|184.85|189.61|190.6|185.48|184.48|186.25|183.69|180.72|179.37|181.27|181.28|188.47|192.35|194.34|190.74|193.91|199.01|198.54|198.44|200.07|196.21|191.1|193.02||198.74|199.52|199.11|199.59|200.8|200.75|201.83|203|203.93|198.82|198.9|214.28|213.02|219.25|215.74|214.61|214.07|213.76|212.57||210.24|213.03|215.14|215.57|217.49|214.09|208.94|211.27|211.7|208.17||208.54|209.37|210.18|210.85||209.71|209.92|210.85|207.88|212.42|210.52|207.73|206.37|205.73|203.61|208.04|210.44|207.48|208.58|206.88|206.75|208.3|209.74|207.87|205.68||204.58|204.79|207.9|210.25|210.32|210.94|211.51|213.59|212.08|210.57|214.14|210.95|218|211.09|210.45|203.25|196.67|193.19|189.13|177.69|180.32|181.01|179.25|181.03|178.99|177.93|178.84|178.84|178.81|174.84|177.37|176.07|176.48|173.27|171.12|168.92|167.24|168.11|165.92|168.59|170.6|171.91|169.85|166.01|166.49|168.24|169.62|165.72|167.71|171.01|173.13|175.06|172.91|170.86|171.45|173.04|168.95||169.77|175.27|179.03|177.24|177.41|178.38|177.81|175.96|176.26|174.64|177.68|180.6|182.1|179.79|177.55|176.51|173.94|173.75|171.69|173.36|172.75|173.34|202.65|200.73|200|200.81|201.34|202.65|202.1|203.52|199.5|203.06|203.36|201.78|198.65|196.76|192.99|194.86|187.44|187.22|190.83|189.56|190.09|191.3|192.61||191.62|186.31|188.04|184.14|185|180.74|178.55|179.48|174.26|172.12|172.85|169.77|165.4|157.78|158.73|157.08|162.47|161.15|156.57|159.17|159.49|158.88|157.06|159.25|157.09|154.19|149.16|159.62||159.76|158.09|161.46|162|165.49|161.16|158.75|162|167.15|160.96|160.88|160.04|159.33|154.27|153.12|156.82|152.27|156.12|156.78|160.17|158.66|158.61|157.17|156.5|161.83|160.51|160.2|157.95|160.1|154.14||149.7|149.6|152.41|155.59|147|140.28|138.16
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|75.395|75.13|75.22|76.54|76.45|76.1|75.97|76.65|76.38|75.36|74.71|76.91|77.53|77.88|77.2901|79.125|81.05|79.8|77.8|77.175|75.43|74.02|73.14||73.05|72.21|71.58|71.03|70.75|70.08|69.955|67.75|66.52|66.29|64.84|64.34|63.73|67.305|67.01|67.15|66.58|64.29|63.73||63.265|63.88|63.13|63.03|62.9|64.09|63.78|62.76|61.07|60.9||61.585|61.73|61.65|62.37||61.66|62.26|61.62|60.47|62.125|61.92|62.29|62.4|63|63.45|63.25|64.05|63.79|63.94|64.33|64.55|64.05|64.25|63.83|65.28||64.525|65.05|63.285|60.57|60.54|65.29|64.81|64.12|61.96|60.7|62.58|62.34|55.31|51.51|51.6807|50.86|51.83|50.9401|49.05|48.29|48.48|49.91|49.83|51.55|55.45|55.215|56.01|55.17|56.36|56.04|57.01|57.68|58.45|57.88|57.17|55.7|54.96|54.95|51.55|51.925|52.2|52.345|53|51.23|50.77|51.56|52.07|51.505|53.4|52.87|53.5|53.21|52.045|50.89|50.71|51.92|51.46||53.06|52.78|53.34|52.55|52.99|53.77|53.87|53.77|54.6|54.905|55.175|56.01|56.43|56.4|55.96|55.77|55.52|55.91|55.7|53.6003|52.27|52.74|52.125|50.89|50.42|49.72|50.42|50.925|51.07|51.968|52.51|53.13|53.09|53.18|52.83|53.92|53.98|52.75|50.635|50.64|49.24|49.04|49.89|50.55|51.87||51.64|51.35|51.57|50.65|49.495|48.46|49.4|51.52|49.98|50.19|51.4|52.02|51.68|49.245|50.27|51.07|55.36|57.27|58.39|57.62|54.59|53.95|52.06|50.85|49.71|51.11|51.11|48.85||47.31|48.42|48.66|47.72|46.81|44.18|41.82|43.22|44.81|46.22|45.54|44.65|43.7|44.22|43.37|43.97|46.68|47.2|45.7|44.29|42.63|42.01|40.97|39.27|41.11|41.51|38.95|39.53|40.88|40.25||41.88|39.7|39.18|35.23|37.27|37.06|35.38
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|259.15|257.33|257.08|260.2|262.025|262.69|259.01|258.45|253.605|244|242.05|246.91|247.75|245.51|242.235|243.045|242.94|237.135|243.08|245.925|242|246.35|248.82||243.05|242.36|244.16|243.64|244.08|240.39|237.77|245|249.43|247.09|248.11|243.22|238.49|244.01|260.09|262.79|261.94|260.13|258.45||253.38|260.7|262.105|260.89|257.025|258.23|257.585|250.48|244.5|245.05||247.65|247.1|244.68|248.06||247.21|248.03|245.64|243.3103|242.705|244.62|244.16|244.24|242.77|244.87|244.13|248.435|244.08|243.12|245.28|244.065|245.495|246.81|249.44|255.21||252.45|253.545|249.46|246.9703|242.55|241.19|239.28|236.51|236.73|231.74|241.1|237.02|254.21|249.31|246.34|241.58|246.7801|240.07|232.4|231.58|230.685|233.72|234.67|240.255|237.645|236.65|238.64|243.32|248.1|240.77|243.49|241.18|244.04|242.6501|235.4|233.39|232.41|226.225|215.51|216.36|219.55|218.69|218.37|214.7|210.74|212.53|209.285|206.57|218.46|219.8|224.785|224.63|222.805|219.14|218.72|222.08|220.38||225.27|225.675|232.48|228.46|229.5|229.82|230.88|229.26|229.83|227.65|226.425|226.03|227.318|232.3662|232.55|231.25|232.51|231.97|230.02|224.03|220.595|220.68|219.915|217.7|218.16|214.5|215.03|219.06|217.21|225.14|225.12|225.13|224.87|224.19|221.42|224.23|220.58|217.24|210.94|210.21|208.04|209.45|210.75|210.965|212.59||210.66|209.31|208.89|205.34|202.9|202.02|202.97|208.58|206.9|207.17|207.82|210.76|209.09|200.6|202.07|205.67|217.86|219.41|224.12|224.98|218.04|217.62|215.03|213.75|212.64|216.02|214.02|207.75||200.56|203.31|203.79|202.6|201.29|188.39|183.67|183.89|188.49|188.9|191.9|190.23|187.59|188.47|177.8|181.03|188.44|193.86|191.14|175.74|169.32|167.17|164.1|163.46|162.04|164.91|154.85|154.8|159.49|159.2||161.84|161.84|160.01|154.38|144.84|142.47|140.06
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|397.45|389.79|385.02|385.53|384.77|384.0378|384.33|386.24|375.92|367.2|365.23|378.7|378.04|379.73|377.62|373.315|373.25|377.19|382.56|386.77|384.56|376.94|383.61||395|397.76|400.63|402.23|403.21|404.25|400.98|394.08|391.12|389.3465|392.56|421.53|409.83|413.8983|417.955|412.49|418.5725|415.27|412.28||402.22|405.66|412.75|427.67|425.8|426.13|422.775|418.04|414.145|414.71||420.14|420.4077|416.64|416.45||416.275|415.66|410.985|410.36|421.89|420.605|420.48|423.9486|422.59|412.83|412.31|413.86|416.23|413.44|409.82|408.14|415.91|422.21|418|416.29||416.92|405.93|403.42|403.535|406.27|400.44|401.2987|396.42|390.1|386.19|399.45|390.25|389.84|384.16|385.62|381.27|380.55|375.53|362.9|366.57|365.5|390|414.02|425.16|421.48|421.06|420.85|422.09|430.94|424.02|424.58|420.13|416|405.23|401.96|402.12|398.8|397.06|389.7333|390.56|391.155|398.2|399.41|388.275|380.07|385.36|387.625|383.73|390.15|392.315|398.77|397.03|395.78|393.21|394.47|394.38|390.005||416.8|426.98|434.59|427.415|425.37|425.98|427.46|427.58|431.27|429.3891|429.25|432|434.36|437.38|439.52|443.53|444.74|436.35|433.96|439.01|435.49|431.77|434.01|431.2|431.3|426.23|424.25|423.71|423.05|414.98|412.63|418.43|415.625|411.94|408.99|406.344|399.25|398.31|386.48|386.17|388.45|391.91|390.37|390.22|391.85||390.45|386.9|383.48|382.145|383.76|381.32|382.56|396.9|389.38|389.91|398.6005|396.58|392.48|380.98|382.23|390.46|397.49|394.11|398.62|401.71|395|395.9|389.36|387.47|379.15|376.76|368.97|369.01||362.94|363.62|361.66|357.75|365.81|352.24|344.76|347.28|356.94|355|357.27|353.79|347.08|343.24|333.67|333.22|332.76|331.86|323.33|308.17|304.55|312.93|310.43|308.7|314.71|313.98|306.85|310.84|312.54|308.01||314.29|306.91|307.03|303.29|293.02|290.42|290
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|88.22|87.92|88.34|92|87.65|86.3|86.46|85.4|85.24|80.55|87.89|93.93|91.99|89.71|89.27|88.51|91.62|82.77|79.01|76.5|72.9|72.49|68.38||66.65|67.41|68.53|68.31|70.58|71.03|69.88|68.31|65.84|64.66|64.26|67.45|64.34|66.48|66.91|70.66|71.02|72.27|72.46||72.87|73.37|70.77|70.81|70.85|71.96|72.64|71.14|70.42|69.89||71.2|71.19|70.86|71.2||70.07|70.11|68.57|68.75|71.58|72.61|72.35|70.75|73.95|76.26|80.35|80.87|80.51|80.3|80.43|81.02|75.97|78.15|77.7|80.43||79.47|78.34|73.56|72.53|73.22|74.05|73.74|74.02|68.65|67.67|69.7|71.36|71.24|58.2|57.63|56.4|56.34|53.85|51.37|51.33|53.06|57.28|55.81|62.88|61.08|60.02|60.02|58.77|57.9|57.85|59.64|60.03|69.18|68.8|67.25|66.1|65.77|64.5|62.3|63.57|64.18|63.51|63.32|61.78|58.27|61.17|60.66|59.12|64.52|67.51|67|66.94|69.36|68.15|70.09|67.61|69.55||68.58|68.93|66.73|65.67|68.2|66.64|63.97|61.89|62.7|61.2|61.29|59.27|60.04|58.71|58.56|57.6|56.39|55.03|58.29|51.11|49.46|48.55|48.38|47.15|45.71|47.88|49.1|49.62|49.25|48.22|49.6|49.4|51.38|51.96|51.97|51.5|53.75|51.35|47.14|49.36|46.13|46.55|46.51|47.42|47.89||49.36|50.45|47.78|45.06|45.43|45.25|46.52|51.35|50.35|54.72|56.21|56.76|60.54|55.32|57|54.07|60.8|66.63|70.1|64.6|55.58|54.6|55.39|51.56|49.09|51.33|49.3|46.67||42.02|40.35|39.71|40.92|41.2|34.37|31.41|33.4|36.32|37.78|38.55|36.45|36|37.02|37.02|40.6|44.38|44.42|39.57|35.86|35|34.13|33.62|33.5|34.91|35|33.01|34.4|35.36|33.25||36.76|33.65|31.65|25.85|22.25|23.95|25.6
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|343.13|345.73|347.78|344.54|341.3|342.74|340.45|341.86|333.47|327.31|325.5|326.28|332.73|330.17|326.385|329.46|322.37|323.07|331.5901|338.48|337.09|334.62|336.5||337.24|333|330.64|326.68|322.94|323.48|324.25|324.17|324.075|317.18|311.865|307.07|303.5|313.28|311.7126|315.06|316.585|315.0075|306.71||303.54|305|311.36|313.26|318.69|322.69|326.3904|324.15|325.0934|330.5||323.305|320.76|319.79|314.37||313.23|313.56|314.93|311.68|319.16|316.43|319.74|323.2601|323.27|323.26|323.85|323.905|333.13|332.845|329.04|325.66|330.77|332.995|342.25|339.15||333.9|333.86|333.635|336.645|334.56|334.86|336.25|337.45|337.56|338.5|337|333.61|345.63|348.12|352.66|338.08|329.57|325.77|319.04|319.51|322.12|328.845|330.4|335.13|334.31|337.27|339.3|340.42|346.69|345.28|350.34|352.44|358.18|356.06|355.08|351.88|354.05|361.98|357.0664|361.285|355.62|354.55|355.12|344.52|342.09|342.69|344.565|342.09|348.75|349.05|355.65|354.63|352|345.6975|342.53|344.88|335.05||337.7879|351.75|369.735|364.84|364.27|363.25|359.88|357.155|357.15|358.25|358.35|355.01|357.75|356.5|353.27|350.85|347.39|347.03|341.73|340.48|341.66|346.35|345.65|342.13|349.54|344.72|348.655|348.23|343.62|349.39|345.45|346.22|353.64|353.255|352.6|349.61|346.85|350.23|343.85|344.25|348.53|349.44|345.39|339.39|337.6||332.6|328.69|320.42|318.24|321.14|316|316.4|327.01|320.77|321.28|323.32|325.15|319.06|308.11|310|306.5|326.12|326.67|325.89|329.62|324.34|326.62|323.31|323.37|318.36|314.8|308.14|311.2||307.52|309.23|312.38|310.67|310.62|297.33|290.08|291.99|299.21|292.64|295.78|292.92|288.92|288.33|281.07|284.09|288.51|293.42|292.51|285.19|280.38|276.03|269.4|265.92|276.49|278.29|270.89|267.14|271.25|267.37||262.95|255.22|255.74|243.96|236.02|230.11|233.41
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|261.21|264.63|265|259.46|256.82|250.52|245.21|244.05|239.32|232.88|235.24|235.48|242.88|247.52|254.66|249.68|243.36|247.165|256.45|261.37|258.3|257.35|256.83||261.3|262.89|264.805|264.35|264.24|273.54|269.9|270.42|279.195|268.54|265.7|268.97|270.14|271.66|271.55|270.53|267.8|267.6901|267.01||264.97|263.72|260.03|256.26|259.5|266.091|261.84|262.54|272.16|274.69||273.9|273.05|275.765|273||272.54|272.46|272.01|273.55|275.36|276.76|274.96|273.96|273.615|272.36|274.08|274.57|278.35|281.93|284.21|283.055|281.22|285.81|282.65|283.91||280.03|279|285.52|289.09|293.475|295.45|294.1807|294.79|297.27|293.73|290.97|286.42|296.45|302.02|302.1|292.56|288.08|288.37|286.49|293.645|294.69|299.77|299.11|292.7|293.68|304.33|305.7|305.37|308.6|304.61|306.43|306.58|311.1|312.23|313.14|309.88|313.68|312.87|311.14|313.32|313.05|309.62|309.29|303.94|304.66|304.345|303.005|302.37|306.485|308.4|320.84|312.32|305.94|302.89|303.26|307.38|295.35||296.15|303.01|304.88|303.22|304.1|302.05|303.18|299.56|298.08|296.74|299.84|297.17|296.36|306.51|302.3|301.13|302.72|295.93|294.57|298.78|306.925|300.68|303.83|307.135|304.22|307.95|309.14|312.2|305.02|298.07|295.22|294.41|295.21|295.58|296.78|291.04|289.035|288.97|291.43|289.42|301.71|300.13|301.975|300.31|301.21||300.09|291.04|289.56|287.135|285.95|281.15|282.1|292.01|291.14|288.87|288.6|297.34|294.9|289.66|292.46|289.5304|301.03|294.7|293.1851|294.81|298.8499|312.33|314.15|314.14|306.02|303.81|289.9541|285.83||279.525|279.49|279|284.05|284.46|276.63|278.86|283.29|288.8|288.96|289.09|284.52|285.22|285.04|278.12|285.17|285.88|291.05|305.03|303.49|297.14|303.83|296.59|293.25|299.6363|308.34|300.13|295|290.01|284.93||297.77|277.52|276.49|268.44|260.39|256.365|252.16
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|27.17|27.57|27.83|28.655|28.88|29.33|29|28.955|28.8|27.91|27.665|28.32|28.12|28.37|26.54|28.2|27.77|26.39|25.98|25.56|25.55|26.35|26.8||25.95|25.94|25.97|25.43|25.34|24.855|23.74|22.64|22.35|21.795|22|21.97|21.23|22.73|23.21|23.45|23.95|24.915|25.11||24.64|25.45|25.25|25.165|24.05|24.475|24.47|23.71|22.21|21.59||21.44|21.29|21.13|21.46||21.46|21.45|21.24|21.08|22.24|22.6627|22.4519|22.24|21.99|22.475|22.22|22.97|22.44|22.71|22.46|21.74|20.87|20.87|20.78|21.71||21.66|21.915|20.45|19.975|19.55|19.92|19.27|18.56|17.42|17.16|17.4|18|16.93|15.1382|15.5|15.07|15.56|14.78|14.32|13.7|14.15|14.745|14.86|15.17|14.91|14.98|15.18|14.91|14.9|15.55|15.735|15.515|15.76|16.05|15.94|15.58|15.64|15.6301|14.52|14.88|15.4238|15.47|16.26|15.82|15.93|16.59|17.17|17.09|18.525|18.45|18.22|17.965|17.64|17.49|17.64|18.37|17.93||18.89|18.67|18.355|18.46|18.94|18.77|18.44|18.64|19.11|18.67|18.37|18.77|19.625|19.68|19.86|19.59|19.73|19.805|20.19|19.48|19.02|19.21|19.37|18.6|17.87|17.92|18.2|18.95|18.99|19.1401|18.9|18.78|18.91|18.76|18.39|18.45|18.53|18.55|17.12|17.35|16.96|17.09|17.94|18.14|18.31||17.895|17.7|17.59|17.46|17.3|17.5|17.845|19.44|19.36|19.445|19.19|19.27|19.17|17.71|18.44|18.45|20.94|21.71|22.54|21.57|19.36|19.09|18.46|18.23|17.79|18.64|18.19|18.16||17.09|17.54|17.3|17.05|17|15.83|15.14|15.75|16.9|17.11|17.09|16.29|15.81|16.12|15.11|15.51|16.67|16.77|15.9|15.18|15.97|15.75|14.94|14.37|14.01|14.2|13.96|14.02|15.45|15.7||15.88|16.43|16.25|14.53|13.78|12.95|12.16
00430|8940|/equities/seagate-technology|SnP500|73.52|75.44|74.7|74.25|76.235|75.52|74.53|74.67|72.88|71.19|70.36|73.42|72.4|73.56|72.56|72.76|72.18|70.7|72.5|71.87|71.8416|70.05|70.94||71.78|70.91|70.72|71.19|69.61|67.76|66.85|66.51|65.81|65.45|65.14|66.3|64.13|61.45|59.14|58.35|61.15|61.17|59.94||59.72|59.47|58.99|58.7|58.04|58.78|59.42|59.33|59.85|59.83||60.26|60.1|60.6|62.1875||62.4|63|63.57|63.67|64.6|65.9|65.795|64.84|64.5|63.55|62.62|63.19|62.6|63.14|62|61.01|60.11|58.85|58.12|58.31||57.55|57.04|56.01|55.58|54.53|55.24|55.0029|54.98|53.46|52.765|54.27|54.1|54.11|52.0016|50.6|50.25|48.9|47.95|47.095|46.92|47.1|48.46|48.6|48.93|51.23|51.46|51.81|51.38|50.61|50.26|50.93|51.15|50.735|50.735|50.52|49.65|49.045|48.74|48.08|48.83|49.07|49.48|48.31|47.06|46.89|47.4|47.13|47.34|48.25|47.555|47.63|47.1899|46.87|45.81|45.79|46.06|45.25||46.15|46.76|47.07|46.2683|46.64|45.5|45.305|45.15|45.15|44.76|44.5|44.66|45.11|44.54|44.83|44.87|44.545|45.254|45.68|45.4|44.46|44.171|44.72|44.79|44.66|44.16|43.68|43.53|48.32|47.86|47.73|49.415|49.15|48.83|47.4|47.9|47.93|47.52|46.63|47.17|46.66|45.93|46.09|47.061|47.775||47.2501|47.25|47.87|46.95|46.6301|46.28|47.275|48.78|50.47|49.71|49.3|50.835|50.85|49.26|49.8|50.9|54.21|54.1|54.51|54.185|52.79|52.25|51.1701|52.05|51.13|51.27|50.16|51.07||50.06|51.15|50.755|49.31|48.81|46.81|46.09|46.89|48.6|49.63|49.35|47.92|46.62|46.69|46.14|47.1299|49.8|49.19|48.88|48.79|47.52|47.72|49.98|48.95|50.15|50.64|49.1|49.44|51.025|49.55||51.1|49.27|49.03|47.19|45.45|46.15|46.66
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|45.67|45.18|44.7|45.49|45.17|45.28|45.77|45.62|44.36|42.19|42.04|43.4|42.91|42.25|41.78|41.88|42.41|42.11|43.04|42.745|42.84|42.2|42.56||43.22|42.86|44.21|44.6|45.02|44.25|43.23|43|42.84|41.95|42.25|42.69|42.44|43.91|44.24|44.74|44.33|43.47|43.05||43.55|44.15|44.8|45.83|45.87|45.8|46.79|45.855|44.8|44.57||45.39|45.315|45.15|45.49||45.87|45.16|44.77|43.83|44.54|44.62|44.36|44.15|43.68|44.73|45.1701|44.9|44.52|44.76|44.92|44.69|45.23|45.06|44.31|44.5||44.72|44.99|44.53|44.59|43.9|44.14|43.585|43.44|42.44|41.48|42.11|42.455|42.8|41.86|41.68|40.0101|40.67|39.85|39.18|39.95|39.99|39.96|40.44|41.01|40.91|40.7|41|41.2|41.21|40.65|41.13|40.93|41.84|42.465|41.92|41.66|41.13|40.675|39.2|38.83|37.83|37.245|37.84|37|36.27|36.96|37.31|36.84|39.03|38.27|38.28|38.565|39.02|38.72|38.75|38.46|38.3||39.21|39.39|39.68|38.94|39.2|40.605|40.51|40.57|40.64|41.1|40.64|41.01|41.53|40.9|41.0404|40.81|40.5|40.69|40.68|40.51|39.52|37.84|36.48|36.05|35.62|34.59|35.525|36.16|36.59|36.59|36.95|37.13|36.95|36.69|36.47|36.63|36.07|35.13|33.83|33.525|32.4|31.98|32.53|33.24|33.47||32.84|32.13|31.93|31.51|30.67|30.28|30.94|31.27|30.84|31.37|31.02|31.135|31.41|29.36|29.83|30.06|31.94|33.56|34.54|34.86|33.07|32.72|32.29|32.07|31.18|32.09|32.38|30.54||29.5|29.93|29.9|29.76|29.62|28.55|27.05|27.79|29.33|28.37|28.91|27.75|27.4|28.56|26.87|27.66|28.54|29.62|28.71|27.31|28.1|28|28.02|27.76|28.28|28.49|27.32|28.04|29.12|28.38||29.02|26.95|26.34|25.28|24.04|23.73|23.06
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|64.27|64.27|65.09|64.42|63.32|62.61|61.75|61.28|59.63|58.37|58.28|57.33|58.39|58.33|57.98|59.3|60.85|61.26|60.34|62|61.77|61.63|61.8||61.67|62.72|62.82|61.95|62.29|62.74|61.34|61.44|62.1|61.18|61.54|60.13|59.45|62.29|60.25|60.3|61.01|60.29|60.52||60.77|60.83|58.84|57.42|58.63|59.7|59.73|61.25|60.89|61.63||62.51|62.63|63.05|63.06||62.36|62.95|62.83|63.25|65|64.31|64.55|64.05|64|63.62|64.05|64.17|63.78|63.6|63.69|65.03|63.83|63.82|63.63|65.02||65.28|65.83|64.89|65.05|64.73|66.51|66.87|67.17|66.07|65.16|66.41|65.22|64.99|62.32|63.38|64.03|64.3|62.91|61.99|62.34|62.86|65.12|65.14|65.83|64.14|64.4|64.14|63.41|63.77|62.78|63.03|62.85|62.49|62.34|61.59|60.52|60.62|59.84|58.85|59.14|58.34|57.83|58.29|57.4|56.16|57.2|58.44|58.25|59.37|59.34|58.6|58.52|58.79|58.32|58.98|59.79|58.63||59.4|60.77|60.85|60.76|61.11|60.99|61.52|61.12|62.55|62.44|62.42|62.98|63.87|64.41|64.44|65.59|66.51|65.78|65.31|64.81|64.02|63.7|62.6|61.72|61.48|61.23|61.35|62.11|61.08|61.4|62.58|63.46|62.35|61.66|61.09|61.47|60.78|61.23|60.17|59.46|58.06|57.08|58.32|58.8|59.81||60.37|58.98|57.88|56.73|56.08|57.96|58.49|59.38|58.67|58.62|61.38|60.91|61.81|60.19|61.04|61.33|64.22|64.89|66.94|64.92|63.69|65.45|64.39|63.08|62.37|62.84|61.62|62.16||60.28|60.48|61.14|61.1|61.35|58.46|57.16|58.1|60.68|61.2|61.48|61.6|60.74|61.12|59.61|59.51|61.67|63.52|63.11|63.62|62.03|61.68|59.74|58.75|60.94|59.95|58.59|60.48|63.13|62.56||61.04|58.05|57.88|54.22|51.65|50.59|50.83
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|232.9331|236.1931|237.0664|234.8164|233.3598|234.4331|234.9231|230.8298|225.6698|219.0731|218.0631|224.2764|228.1331|228.3331|225.1814|223.5164|226.7298|230.3498|233.9098|237.6864|238.3464|232.9798|235.6131||239.0898|237.6698|235.9998|237.5764|240.4564|237.6498|234.3198|233.5631|233.2064|227.1964|228.6164|230.5866|235.1764|240.3514|243.9264|242.6398|244.6198|241.0314|241.8098||237.3631|238.8298|242.2835|243.2031|239.7064|240.3964|241.3298|237.8498|239.2298|238.2264||241.2414|242.2998|241.9981|242.9464||242.0414|241.4798|241.9898|237.1776|239.5331|241.1898|239.9331|239.0698|239.5964|237.7764|237.6031|237.7131|236.9331|235.5031|234.3698|235.5798|237.9931|246.6398|244.1748|243.4631||242.5731|244.4248|242.1431|241.2081|238.6564|241.1998|239.7831|240.8264|240.0698|237.4748|240.1798|230.8564|230.2231|241.8864|242.8331|236.8764|235.0864|231.6664|227.0998|224.8564|221.9764|222.588|221.4064|224.5714|222.9898|224.3731|224.5331|226.5064|230.2198|227.6631|230.1931|231.7164|233.0646|229.9998|228.4898|228.4364|226.9898|228.9181|226.9221|229.5564|230.6364|235.2098|233.9631|227.2564|226.4298|225.2764|227.8031|224.7264|230.6764|234.2548|237.6731|237.9498|236.9998|233.4631|230.9998|227.3748|220.5648||220.3581|223.7464|227.8331|222.6464|223.2198|223.2257|223.6864|222.3731|222.1198|222.7231|221.4998|221.1098|221.2831|222.8898|221.8898|221.1031|221.7698|218.1731|216.6865|216.4165|217.5314|216.4579|216.9098|213.6265|213.6298|213.4165|213.0898|211.5065|207.1881|207.8415|204.6365|204.2898|203.7665|202.6665|202.1731|199.6498|197.7698|195.6415|191.7498|191.8665|190.8765|190.6665|191.7998|194.6998|194.5867||193.3965|190.4965|187.91|184.34|185.29|185.84|188.7|191.38|191.37|192.94|192.52|192.19|188.69|178.66|179.72|181.31|192.45|190.08|190.17|188.78|190.61|197.7|193.06|193.35|195.07|195.29|190.85|193.12||189.31|187.66|188.1|187.5|190.63|179.77|176.06|179.9|184.49|180.93|178.23|175.4|174.48|176.51|172.32|173.36|174.54|174.66|168.35|165.76|164.86|165.88|164.89|159.87|164.31|165.85|158.7|161.95|163.34|157.63||162.55|154.02|154.01|146.04|138.75|137.34|140.47
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|60.14|57.5|57.44|58.15|57.34|56.51|56.03|54.16|52.51|48.42|49.04|51.78|51.31|49.34|48.7|49.72|46.95|46.23|45.22|42.01|41.09|41.9|43.63||42.88|44.02|40.61|40.4|41.24|42.89|44.18|42.05|41.01|39.8|37.24|36.28|38.5|36.17|35.03|34.36|35.28|36.07|36.5||39|39.41|38.66|38.88|35.4|34.91|32.97|29.76|27.25|27.17||27.15|27.05|26.3|26.5||26.03|26.67|27.34|25.64|26.62|26.45|26.36|25.1|24.92|26.2|26.6|27.17|27.97|28.71|27.46|28.19|28.79|28.78|30.08|31||30.68|29.53|29.86|28.49|26.7|26.92|26.31|26.29|24.8|24.13|24.29|23.94|23.8|22.07|21.91|20.88|21.72|21.32|21.77|23.6|23.6|25.19|24.77|24.52|23.92|23.15|23.46|22.45|22.61|21.52|21.39|19.73|20.59|20.82|20.36|19.2|18.77|19.61|18.25|18.36|18.06|17.91|18.41|17.48|16.87|17.5|16.74|16.56|18.21|17.85|18.06|18.21|18|17.4|17.53|17.55|17.9||18.16|16.56|17.44|17.12|16.11|16.54|16.21|15.89|15.24|13.93|13.52|13.27|13.37|14.32|14.52|14.11|14.11|14.73|14.39|12.84|11.74|11.7|11.55|10.97|10.34|10.49|11.05|11.72|11.44|11.26|11.79|11.91|11.44|11.38|11.04|11.34|11.56|10.91|9.96|9.94|9.91|9.87|9.82|10.03|10.27||10.54|10.25|10.22|9.86|9.71|9.9|10.37|11.37|10.61|10.78|11.11|11.37|11.58|10.3|10.8|10.75|12.13|13.41|15.11|14.72|13.68|11.65|10.47|10.26|10.16|10.43|11.05|10.26||10|9.57|9.46|9.54|9.49|8.27|7.57|8.38|9.19|9.96|8.95|8.62|8.86|9.18|8.39|8.62|9.65|10.01|8.43|7.59|7.24|7.2|7.2|7.05|7.46|7.69|7.04|7.4|7.87|7.21||7.65|6.81|6.45|6.39|5.8|5.71|5.9
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|115.63|116.46|116.745|116.85|115.6|113.27|110.69|108.71|111.17|104.12|106.75|112.05|111.34|113.84|111.26|113.65|114.5|110.06|108.93|106.7|105.7238|107.1|108.63||107.71|107.25|103.1|101.35|96.6604|95.92|93.38|91.02|91.36|90.56|92.11|96.689|96.09|96.64|94|92.05|93.7|92.02|90.74||92.33|89.31|85.4|83.21|82.85|83.7001|84.51|83.75|82.93|82.06||82.3573|83.21|82.942|84.51||83.05|83.21|82.02|82.25|84.92|87.49|88.13|87.221|86.7556|86.29|89.08|89.19|88.5|89|90.7075|87.29|82.6|83.89|82.4|85.53||86.3001|88.4211|82.3|79.26|75.49|76.6|76.98|78.85|70.8|68.01|72.52|75.31|73.1|61.64|62.455|62.12|64.4|62.59|60.83|60.17|59.35|61.95|63.87|65.9221|63.9|63.34|64.43|63.84|64.15|64.59|65.26|65.47|66.7|67.51|69.4|69.8|69.01|67.42|64.05|64.25|63.7|62.9|64.8|62|59.6|62.72|64.75|64.3525|69.59|70.875|70.04|67.69|64.5253|63.38|66|67.96|68.79||68.84|66.87|65.96|65.9|67.44|66.95|66.62|65.75|66.52|63.86|63.9|62.9|63.74|63.88|66.18|65.17|65.73|65.62|66.83|63.82|60.51|61.19|62.27|61.07|59.91|61.5|62.6201|62.65|61.35|59.03|60.3|60.61|60.12|60.39|60.12|62.08|62.595|63.83|61.37|62.2|60.31|59.87|64.38|65.56|67.01||68.6798|69.24|67.57|61.29|61.45|63.0299|62.6601|69.3808|65.09|67|68.58|71.51|74.59|70.82|72.82|70.4|78|83.74|89.13|83.36|69.64|65.5|62.44|56.86|56.36|58.86|59.43|56.9||53.88|54.6|54.96|54.16|54.78|49.38|47.25|49.22|54.5|54.91|57.81|55.27|55.25|60.09|59.4|60.59|63.26|66.31|58.73|51.5|48.63|51.41|51.5|51.8|52.24|55.51|52.11|59.8|65.68|62.19||65.91|60.3|59|49.96|44.19|42.25|46
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|74.2373|72.8824|73.6794|75.2733|75.4925|73.3805|73.1016|73.8188|72.3146|68.5688|69.3459|69.844|69.9137|70.0333|66.7458|66.3672|67.3834|65.6998|61.954|59.6628|59.7624|60.8781|62.3525||63.8767|63.8169|64.056|63.5081|62.7909|62.2529|62.6613|62.4621|63.0897|64.2553|66.0285|66.0584|64.8231|63.4683|60.908|61.695|61.7|61.5985|62.5213||62.4187|63.3107|62.1419|60.927|60.2144|60.3887|59.5685|58.0306|57.7537|58.0306||58.615|59.1686|58.7954|57.9998||57.5796|57.5487|56.954|56.8105|59.2301|60.604|61.3627|59.2609|59.5172|59.9265|60.6142|60.7538|61.3419|61.8203|63.1261|59.9165|57.3448|57.7734|57.5242|59.3084||59.8168|61.4316|58.3017|57.1853|56.348|57.0159|55.1818|55.0522|52.6101|51.4538|53.866|54.9425|52.4307|42.8018|45.0345|44.7754|45.3535|42.3931|40.868|40.7484|40.3397|43.2104|44.6558|45.9815|45.1841|45.1392|46.0014|45.3934|46.0513|46.0513|46.6892|47.4069|49.8939|50.786|50.6165|49.5998|49.0317|48.0249|45.3635|45.4831|45.6227|45.4233|47.1777|44.0378|42.5326|43.6391|45.4731|46.0921|48.9918|49.4104|48.9021|47.2175|44.9249|43.2304|44.7754|46.3304|46.5995||47.8106|47.6361|46.3752|45.4034|46.45|47.9152|47.4767|46.8587|48.613|46.8288|46.3952|45.204|45.6526|45.7323|45.8021|47.1477|47.7558|49.1313|50.0284|48.6529|46.1311|46.3503|46.7455|45.7024|44.6757|45.4432|45.513|45.8718|46.2706|44.576|46.0014|46.5297|47.0431|46.5198|45.8818|48.0333|48.2442|48.5931|47.9053|47.4268|45.6027|45.4532|47.5763|48.0847|48.8921||48.8722|48.3439|48.6578|46.4151|46.3503|48.0747|47.9152|50.8358|50.148|51.1348|49.7942|51.4438|52.2413|48.1146|48.4734|45.0944|53.0287|56.7467|57.4694|54.5438|49.1313|47.7857|45.0645|41.5259|41.6056|42.1981|42.0542|39.0539||35.7047|37.0802|37.6683|38.3162|40.6387|36.6815|35.0468|37.3892|41.496|45.1243|47.0879|45.4831|44.7555|47.2175|46.5995|48.5731|51.389|52.0818|48.2143|44.0677|42.6921|43.8583|43.8384|44.1873|46.8786|50.0583|48.8323|48.2242|51.8924|50.6066||49.7493|45.194|44.8751|40.3397|37.6783|38.2664|37.3793
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|223.64|218.93|218.05|216.37|214.81|214.59|216.08|216.27|216.47|211.79|206.91|210.805|207.8|205.41|201.64|200.68|197.66|192.04|192.23|191.64|187.93|187.048|188.19||188.24|186.65|188.19|183.8778|184.27|183.1|186.92|175.78|177.935|180.875|179.445|180.88|177|176.62|176.45|174.32|173.63|173.0314|169||165.88|169.87|170.435|170.87|170.66|170.76|171.9|168.06|166.39|165.995||169.29|169.24|167.27|169.19||167.645|167.34|166.83|165.56|167.83|169.615|171.02|173.69|175.03|179.75|178.58|180.31|178.06|178.94|177.2225|175.76|173.61|174.49|174.81|174.19||174.86|177.01|173.52|170.945|167.65|171.03|169.69|172.53|168.1|165.51|168.53|167.62|167.89|160.765|158.55|156.7281|162.2|159.075|153.27|153.4|153.35|157.54|163.54|168.08|162.13|154.01|153.87|154.77|158.33|153.47|154.77|154.6249|157.165|156.78|156.84|157.56|151.97|149.07|142.15|144.11|145.7|144.41|143.27|140.07|138.94|140.685|140.77|139.25|147.43|146.15|146.34|152.1|148.955|146.06|147.245|148.6|147.57||150.42|150.15|151.37|146.64|148.09|147.15|147.33|146.875|146.33|147.49|147.17|148.12|149.98|151.59|151.5124|151.535|151.81|152.095|151.81|147.72|145.63|145.63|145.53|142.23|141.25|141.55|142.36|143.61|142.71|139.02|139.75|139.14|138.37|137.88|136.22|139.33|140.1|138.04|132.2093|131.9547|129.42|128.66|130.71|133.98|135.87||135.11|133.1|135.5|134.5|130.858|128.1|130.49|135.5754|132.51|134.325|133.93|134.85|135|129.46|131.62|132.74|145.33|149.73|153.01|147.8|139.56|136.46|131.03|129.64|127.39|133.74|135.62|133.56||128.34|132.7|133.43|131.99|127.04|121.14|115.6|118.92|122.73|122.36|124.5|121.61|119.06|121.42|118.54|123|129.93|129.15|125.28|116.98|114.02|113.07|111.71|108.78|113.52|114.01|107.2|107.54|114.13|113.59||118.54|109.11|109.64|99.69|94|99.04|100.59
00438|7956|/equities/southern-co|SnP500/R1000VALUE|59.82|60.67|60.62|59.855|59.3272|59.25|59.29|59.24|58.61|57.06|57.02|57.06|57.11|57.27|56.69|57.62|58.14|58.91|58.4402|59.08|59.25|58.93|59.29||59.51|60.6|60.58|60.4127|60.63|60.34|59.45|59.31|58.94|58.63|58.21|58.65|58.13|59.69|59.58|59.63|59.61|60.16|59.89||58.46|58.98|58.85|58.5|60.75|60.77|60.81|59.845|59.27|58.95||60.45|60.027|59.92|59.705||59.3|59.36|59.62|59.05|59.81|60.75|60.25|59.79|59.63|60.185|60.44|60.47|60.62|61.17|61.05|61.375|60.19|60.04|59.455|60.22||60.4|60.5|60.37|60.64|60.42|61.715|62.24|63.69|62.95|62.9731|63.73|62.53|61.5|59.63|59.93|59.3|59.52|57.7784|56.92|57|58.18|60.21|59.815|60.49|58.7|58.16|57.99|58.01|57.82|57.38|57.81|57.45|58.44|58.38|57.9|57.68|56.92|56.27|54.09|53.975|53.88|53.22|53.61|52.53|52.01|52.48|52.7032|52.2084|52.711|52.56|52.8|52.74|51.99|51.215|51.4|52.67|51.87||51.52|52.19|51.61|51.5891|52.04|51.8599|51.6501|51.46|52.19|51.965|51.8633|52.08|52.94|52.83|53.25|53.42|54.45|54.25|54.03|54.58|53.56|53.07|53.275|53.8|53.88|53.77|54.27|54.73|54.1|53.945|54.65|55.17|53.96|54.22|54.055|53.93|53.05|52.91|53.05|52.87|52|51.42|52.445|51.65|52.06||52.6747|51.66|51.13|50.62|50.4|50.72|51.71|53.255|53.34|53.61|55.21|55.3|55.87|54.52|55.4|55.82|58.92|58.26|58.13|58.26|57.09|58.1|57.07|56.52|56.18|55.52|54.39|54.54||53.58|53.69|53.75|53.56|53.75|51.99|52.7|53.32|55.23|54.02|54.55|53.87|53.5|55.16|53.67|54.09|55.67|57.27|57.76|57.97|56.29|56.1|56.23|54.4|55.22|56.01|55.02|55.48|58.04|57.16||58.81|54.8|54.88|52.23|49.94|49.31|49.26
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|60.81|60.1|60.53|60.82|58.3|58.13|57.96|58.195|57.55|52.29|54.26|57.6|57.22|57.67|57|57.08|57.38|54.31|53.29|52.1|50.97|51.21|50.82||50.97|50.34|51.16|50.5301|50.21|49.11|46.71|45.495|45.35|44.09|43.7151|44.33|43.87|45.6|45.17|47.07|47.12|46.8975|46.76||46.64|48.44|47.48|47.28|46.12|46.71|46.73|45.37|44.84|44.5601||45.68|46.125|45.97|46.11||45.81|45.47|44.98|44.45|45.66|45.45|45.2699|44.9529|45.24|45.1596|45.02|45.25|47.06|47.505|47.07|47.66|46.46|46.5|46.04|47.65||47.5|47.6491|45.28|45.035|45.41|45.6|44.43|44.54|42.11|41.4|42.66|43.33|43.79|39.77|39.38|38.05|38.665|37.95|38.98|37.95|37.48|39.78|40.395|41.53|40.08|39.53|40.08|39.566|39.01|38.142|39.16|38.58|39.05|38.6|38.03|37.71|37.535|38.17|36.05|37.39|37.4|37.19|37.57|36.31|35.82|37.48|37.11|36.75|39.31|40.085|40.275|40.1|39.063|38.68|38.865|38.81|39.18||38.06|37.85|37.68|36.5606|37.58|37.59|37.313|36.325|36.34|34.96|34.28|33.48|34.145|33.54|33.7927|34.2|34.6213|34.3611|35.07|33.55|32.69|32.315|31.79|31.38|30.295|30.24|30.77|31.48|31.48|31.235|31.57|32.0626|33.05|33.25|32.73|33.8176|33.9|34.27|31.75|32.27|31.16|31.3|32.07|32.94|33.15||33.9607|33.67|33.57|32.33|31.18|30.94|32.23|33.85|33.6418|33.95|35.41|35.67|35.52|33.61|34.31|32.5|34.76|36.58|38.7|37.57|36.6|34.9|34.03|32.16|31.2|32.34|31.4|31.44||28.31|29.02|28.17|26.93|25.55|23.75|22.46|23.52|25.14|25.78|25.91|24.95|24.77|26.18|26.5|28.75|30.18|29.43|28.25|28.85|28.8|29.59|28.8|29.6|29.51|30.9|30.2|32.52|34.71|33.75||35.13|32.63|32.32|30|29.73|30.87|31.81
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|194.775|190.04|189.18|189.5|189.445|190.365|187.93|187.18|183.81|179.595|178.11|183.92|180.28|176.47|173.445|173.58|171.56|169.7|172.3|173.15|169.63|169.425|171.26||174.135|172.84|174.685|173.08|174.62|175.95|174.62|173.49|175.27|170.4|173.17|175.88|169.5|174.365|173.5|174.3033|175.1|174.41|173.15||168.77|171.36|172.525|175.57|174.09|173.89|174.485|171.15|168.73|167.655||177|176.25|174.35|176.69||177.53|177.21|178.47|177.26|179.11|180.08|179.03|171.71|170.3|173.61|174.41|176.99|175.2895|176.51|178.38|177.46|177.94|181.9|182.82|186.775||186.07|190.09|187|185|182.815|184.2|180.81|182.655|178.82|175.95|175.855|175.98|176.97|175.804|177.51|169|171.37|166.72|162.3|161.8|162.46|164.01|171.47|176.19|175.54|174.34|174.01|172.64|176.27|173.84|177|174.715|176.56|174.45|171.93|169.215|166.74|164.67|158.92|161.2|161.02|160.94|161.79|155.95|155|156.4|153.91|152.19|159.81|160.89|162.72|162.08|161.11|156.81|156.65|156.6|154.98||157.915|159|165.02|160.31|161.13|161.17|159.38|158.545|158.57|159.41|157.6962|156.27|158.54|159.56|158.42|157.025|158.32|159.28|160.64|157.02|154.33|154.75|155.41|153.58|153|148.88|150.51|153.27|152.31|151.58|150.59|151.24|151.85|152.12|150.5|152.54|149.13|148.67|139.8929|140.47|137.11|135.16|137.11|137.97|139.47||136.82|134.94|135.26|135.12|133.26|129.56|129.88|135.55|131.83|133.92|133.01|134.76|135.43|124.74|126.16|127.55|136.43|141.02|147.1|145.77|136.22|133.83|126.06|123.57|121.8|126.2|131.36|125.97||120.87|122.99|123.68|119.55|112.94|102.8|97.64|101.17|108.72|112.03|111.83|107.33|104.86|104.83|101.5|106.15|108|120.67|114.4|108.17|104.26|105.4|105.06|104.58|106.62|110.75|104.23|105.91|114.71|110.65||115.54|107.62|107.22|99.63|93.46|92.59|88.54
00441|7967|/equities/state-street|SnP500/R1000VALUE|85.09|83.47|82.718|82.91|83.76|82.22|82.42|78.495|79.49|77.94|77.5|77.25|76.36|74.3|72.13|74.02|74.11|73.77|71.37|71.76|73.71|74.5|73.5||72.4|72.12|73.98|75.35|74.805|74.16|72.005|70.7|70.76|69.84|69.02|70.66|69.86|72.26|72.18|73.22|74.52|76.11|74.07||76.43|78.67|78.53|78.19|75.53|76.1233|77.62|74.61|69.6335|71.02||71.47|71.76|71.73|71.45||70.8|70.52|69.84|68.8|70.02|70.5|70.88|70.59|70.58|69.37|70.1|72.28|75.1564|75.08|74.13|73.68|72|71.17|70.15|71.52||71.32|71.4|68.44|67.8|68.48|69.17|68.23|68.78|67.44|66.07|67.82|69.2|67.41|62|60.95|59.471|60.89|58.98|57.415|57.16|58.32|61.62|62.475|65|63.82|63.93|64.455|64.17|64.718|65.04|65.96|65.77|65.73|65.64|63.47|61.46|60.72|60.095|57.6|58.05|58.725|59.26|59.5|56.75|56.63|57.65|57.86|58.785|61.77|62.1|63.05|62.522|63.9|63.87|64.05|65.76|65.3998||67.01|66.84|68.27|67.31|68.07|68.99|68.09|67.91|68.87|67.65|67.27|67.73|69.51|68.6|68.7971|69.95|69.74|69.82|70.15|68.69|66.05|65.86|65.3|64.13|63.11|62.94|62.165|62.355|62.33|60.75|61.76|60.56|60.21|60.75|60.02|61.14|63.63|62.935|63.34|63.31|61.65|61.02|63.19|62.94|64.28||62.76|61.36|60.73|61.005|59.53|61.14|61.58|64.45|63.51|62.46|62.31|62.5|63.2|60.09|60.91|61.06|66.13|68.25|69.34|70.02|65.25|63.83|62.27|61.16|60.57|61.88|62.56|57.45||54.26|57.84|57.59|56.69|55.97|53.39|51.21|53.03|56.29|58.66|58.77|57.1|56.16|58.05|57.34|58.78|62.1|63.93|61.81|57.58|56.64|56.83|56.73|54.6|56.65|56.69|56.9|56.9|59.14|58.34||59.63|56.09|55.96|53.58|50.86|50.08|49.16
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|67.45|66.53|68.01|68.09|67.9|67.84|67.71|67.59|68.21|66.155|65.62|65.23|65.3638|65.705|63.92|65.39|67.47|67.34|66.52|66.25|66.58|67.44|68.64||68.34|69.29|68.98|69.5|68.65|68.23|65.06|65.31|66|65.48|65.34|66.685|65.05|66.85|68.35|68.18|67.63|66.1585|66.73||67.4285|68.27|68.65|69.37|69.0427|69.78|71.33|68.97|67.25|66.82||68.043|68.33|68.0393|68.76||68.7629|68.98|68.95|67.86|69.45|69.39|69.2|69.9|68.91|68.05|68.48|68.86|69.65|69.54|69.55|69.18|69.6|69.41|70.14|71.295||71.06|70.68|70.21|69.82|69.28|69.82|70.91|69.85|69.93|69.27|71.37|72.445|72.21|73.14|68.6|66.47|65.05|63.15|61.625|62.685|63|65.21|65.21|66.82|65.14|65.03|66.05|65.54|65.9|64.82|65.08|64.45|65.2|64.44|63.45|62.71|62.555|63.74|61.94|62.8|60.11|62.2398|62.92|60.725|59.505|60.49|59.8045|59.725|62.77|61.84|63.1|61.56|60.9|60.8|61.26|61.39|61.46||62.9|62.8531|64.275|61.4207|63.99|63.06|63.37|62.87|62.74|63.37|62.53|62.55|63.53|62.72|63.38|64.06|64.81|64.65|64.9196|64.33|63.9301|62.43|60.7302|60.81|60.25|59.41|60.54|61.04|60.76|59.89|60.76|60.57|59.01|58.85|57.815|58.22|57.6|56.68|53.9|53.42|52.59|52.14|53.86|55.04|55.515||55.29|54.79|54.66|54.28|54.13|54.09|54.49|55.97|55.35|56.58|56.96|57.77|58.01|54.695|54.34|56.21|60.15|61.17|62.86|61.05|59.47|56|55.05|53.98|53.53|53.61|53.25|52.47||49.85|51.1|51.63|51.13|49.98|47.09|45.4|46.64|50.92|50.53|50.5|46.2041|46.48|46.91|45.35|45.77|48.79|50.5714|49.46|46.27|46.19|45.67|44.45|43.83|46.72|48.405|46.22|46.82|49.66|48.87||47.68|44.2|44|43.36|42.08|43.82|45.63
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|230.3|235.52|236.375|239.26|238.71|238.07|237.18|237.13|235.82|232.58|233.06|242.345|243.51|244.95|242.105|244.19|245.34|241.96|238.74|241.085|243.425|243.64|243.75||243.16|242.55|241.3833|240.57|238.06|237.97|232.54|230.32|229.37|222.69|220.9|226.88|229.58|237.73|236.87|239.92|240.48|240.68|240.56||238.75|240.81|238.59|237.2858|240.79|241.64|239.65|236.7692|238.25|236.23||240.53|240.32|239.86|237.92||236.33|236.31|231.43|230.6|236.14|235.18|231.79|230.56|230.8|230.26|233.435|235.05|234.1|235.62|234.19|232.9|229.55|230.19|230.76|231.81||233.06|235.08|232.19|231.02|229.44|230.995|227.5|231.755|226|222.605|223.83|227.25|230.64|208.92|208.85|207.05|205.11|200.2475|196.0928|202.27|203.66|213.02|212.69|221.065|219.66|219.725|220.48|219.73|223.32|216.96|220.0776|219.29|223.6|219.62|216.81|213.18|210.02|210.37|204.45|206.33|204.78|203.45|207.01|196.75|197.58|201.85|199.04|199.075|205.69|210.675|211.461|206.06|203.49|200.53|201.08|201.69|194.64||194.66|196.47|197.59|196.39|195.77|194.04|188.47|186.82|187.88|187.965|186.82|185.2|185.37|188.23|188.085|187.2|188.65|189.73|187.15|187.45|188.245|185.26|187.715|188.13|190.64|188|196.27|195.97|194.1|195.81|193.76|194.38|191.86|191.31|190.07|186.76|184.58|186.46|176.5629|177.14|176.2|176.07|178.9203|180.25|182.65||183.63|180.52|175.41|172.35|172.5|171.75|174.56|186.42|183.455|187.06|187.28|188.54|189.5|181.24|182.85|182.65|199.94|200.27|204.53|201.38|195.4|198.53|195.34|194.63|191.33|193.12|186.3|185.75||182.61|184.46|189.22|188.16|185|175.47|174.46|178.81|188.07|188.89|191.43|188.1|185.6|180.96|177|176.45|186.03|185.64|184.61|188.9|182.26|181.9|179.77|178.27|184.72|178.78|171.28|168.49|174.06|169.56||175.88|166.51|164.65|157.94|146.55|142|143.75
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|40.99|41.88|41.31|41.62|42.57|41.25|40.47|39.62|40.04|37.92|37.76|39.71|39.44|39.4|37.98|38.72|38.6|38.01|37.94|36.98|36.45|37.31|37.09||36.91|36.85|36.83|37.1|37.07|37.18|36|35.65|35.08|33.99|33.41|34.26|34.15|35.35|35.53|37.17|38.07|39.56|39.29||37.84|37.52|36.61|36.21|35.6|36.04|36.39|35.16|34.2|34.07||34.1|33.93|33.45|33.95||33.61|33.53|33.24|32.31|32.17|32.81|32.28|31.7|31.64|32.01|31.89|32.05|31.87|32.33|32.18|32.05|31.03|31.09|30.43|30.86||31|31.16|29.84|29.32|29.48|30.08|29.55|30.58|29.34|28.7|28.55|29.57|29.75|26.65|26.83|25.18|26.41|25.35|24.47|24.76|24.88|26.22|26.37|27.16|27.02|26.8|27.43|29.04|29.21|28.12|28.53|28.3|28.75|28.66|28.39|27.89|27.17|27.83|25.88|26.11|25.55|25.27|25.65|24.52|24.2|24.97|25.12|25.66|27.06|26.89|26.14|26.47|26.01|25.27|25.32|25.14|25.31||25.38|24.6|24.51|24.39|24.81|25.43|24.49|24.33|24.71|23.93|23.82|23.66|23.9|23.89|24.22|24.18|24.18|24.07|25.03|23.71|22.55|22.89|22.69|22.55|22.04|21.89|22.72|22.97|23.01|22.88|23.18|22.65|22.14|21.67|22.37|23.01|23.25|22.74|22.15|22.27|21.28|21.04|21.62|21.76|22.31||21.8|21.4|21.64|21.32|21.24|21.69|22.07|23.77|23.18|23.36|24.02|24.66|24.33|22.53|22.4|21.99|24.15|25.36|26.12|25.36|22.94|22.75|21.5|20.19|20.23|21.01|20.16|18.9||17.55|17.85|17.98|17.23|17.56|16.45|15.17|15.75|16.96|17.54|18.3|17.5|17.26|17.95|17.57|18.05|19.42|19.86|18.39|17.07|16.19|16.04|15.25|14.51|14.78|14.99|14.02|14.56|15.6|16.14||17.34|16.11|15.96|14.17|12.98|13.71|13.96
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|78.75|80.26|80.17|82.7208|81.39|80.4286|79.09|79.06|81.63|78.36|78.2|80.23|79.83|80.18|79.02|79.88|78.66|78.32|75.95|75.04|73.88|74.47|75.5||75.3915|75.53|75.76|75.32|76.29|76.48|75.81|72.76|69.96|71.09|71.38|72.2|71.589|73.655|71.88|75.145|76.3191|74.15|74.82||74.725|74.96|76.13|77.02|75.86|75.21|74.485|73.01|72.02|70.75||72.66|72.69|72.71|72.73||71.5|72.51|71.06|70.32|71.91|74.22|72.59|72.8|73.31|75.38|75.455|75.63|75.2591|75.32|74.89|72.3|72.01|71.42|69.88|70.85||70.83|72.035|69.88|69.58|70.84|71.65|73.0001|72.31|68.74|67.3|67.78|71.02|67.06|60.31|60.05|60.52|58.7|55.28|53.93|53.85|54.73|58.33|60.33|63.766|63.32|63.48|64.345|64.23|65.75|65.96|65.21|65.03|67.11|67.65|66.44|65.3|63.83|62.36|60.95|61.48|61.55|60.81|61.77|60.53|58.94|60.255|63.26|63.41|67.41|67.3613|65.45|64.23|62.44|61.77|61.39|59.019|59.24||59.54|59.915|59.62|58.92|60.11|60.06|57.795|56.22|57.28|57.2|57.21|56.96|57.88|59.07|59.08|57.85|58.44|59.47|58.26|58.21|55.69|54.68|54.02|52.13|50.895|52.21|52.325|53.08|53.3|53.77|54.3265|54.37|54.24|53.54|52.5|53.82|54.335|54.2101|51.47|51.69|50.03|50.175|52.57|52.17|53.48||53.98|52.75|53.51|52.16|52.26|53.76|53.53|56.68|52.87|54.15|53.25|54.37|55.37|51.81|52.7|53.02|56.93|60.15|63.18|61.14|57.34|57.9|56.11|55.59|54.45|55.37|55.36|53.13||51.17|52.14|52.05|50.47|50.24|46.26|44.17|45.87|49.25|51.39|52.02|51.16|50.2|50.38|51.56|52.5|55.88|57.17|55.79|53.2|50.46|48.71|49.41|48.15|48.7|49.19|44.4|44.1|47.35|45.47||48.77|46.45|45.75|41.53|37.2|40.41|39.01
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|168.6853|168.4588|168.5179|167.5036|170.0934|170.576|168.5671|171.029|169.8276|160.2264|158.4194|166.2136|165.0418|161.5656|157.4395|158.2471|158.5917|155.3841|158.3751|157.932|156.9275|158.9659|160.4824||160.0787|159.9014|160.8665|159.7734|157.5381|157.0752|155.7951|152.5258|153.9142|152.2106|151.8463|157.4396|153.8256|155.1058|152.447|152.4273|154.1703|155.6474|154.0718||153.0378|153.9044|151.7577|153.6287|150.0738|149.7685|149.8374|147.1786|144.8054|143.5942||146.6799|146.478|145.2387|145.6868||144.9827|145.4947|144.3229|143.3234|146.7355|147.7202|146.7355|145.6129|145.3963|143.5154|145.2289|147.2722|148.3012|147.7498|146.7355|143.5794|142.3042|142.185|140.1279|141.802||139.9901|137.5233|136.2382|135.2338|132.9395|137.5282|138.3948|138.8798|135.8148|133.9142|134.8005|131.029|134.0718|131.3047|133.9241|128.9413|128.641|125.8099|123.0329|126.8045|134.1112|140.059|140.6203|143.9093|142.1713|143.3571|143.7025|141.7823|144.3918|140.2855|142.3042|140.0984|140.0393|138.5031|135.1452|132.9787|130.7139|128.2816|123.9832|125.5046|125.1698|125.0516|124.9778|120.7483|119.7195|120.8576|121.1324|120.9157|125.0713|124.126|124.6479|124.5691|123.8798|122.9049|123.4071|126.0462|125.5145||129.0668|132.2894|136.5336|135.6966|135.1452|135.0762|133.3923|132.703|133.2742|132.9492|132.0925|134.0817|134.6922|134.9581|134.6134|134.0029|134.6725|135.5686|136.2875|137.96|137.88|136.39|136.49|136.4|136.89|133.2|132.68|134.71|132.9|131.301|133.2506|133.76|134.52|133.61|132.52|131.12|131.07|130.92|127.84|127.66|123.19|120.65|123.56|122.36|124.89||122.37|121.9|120.17|118.82|118.63|119.98|120.93|125.51|125.41|124|124|124.24|123.47|117.13|118.88|118.96|127|127.91|128.68|127.85|124.78|123.44|121.71|120.415|118.74|120.43|120.65|118.79||113.38|113.755|114.31|114.11|115.38|110.7|105.56|106.775|112.298|111.34|112.53|109.405|107.79|109.54|108.665|110|114.34|115.3|109.23|101.3607|98.52|99.02|99.1|98.3|99.8|102.015|96.42|97.99|101.76|100.15||104.31|100.57|101.59|97.79|94.055|92.7931|92.36
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|45.0749|43.81|44.3|44.37|43.79|42.85|42.36|42.92|42.02|40.19|39.52|41.55|41.09|41.42|41.23|41.45|40.21|38.87|39.73|38.39|37.68|37.74|38.32||38.0402|38.57|38.18|38.24|37.5035|36.615|34.29|34.03|32.205|31.15|31.34|30.86|30.24|32.75|33.31|33.32|33.58|33.265|33.3||33.16|33.9|33.86|34.49|33.04|34.015|34.2|32.9|32.25|31.62||30.9|30.4318|29.8|30.81||30.37|29.92|29.535|27.66|28.67|29.35|29.3636|29.14|28.965|29.155|29.04|29.175|28.91|28.805|28.89|28.68|27.7973|28.1|27.77|28.81||29.1|29.3036|28.42|28.22|27.62|27.96|26.78|26.86|25.695|24.88|25.33|24.82|24.72|24.12|24.45|23.26|23.36|22.47|21.97|21.64|20.73|21.2|20.64|21.19|20.5649|20.07|20.2602|19.55|19.34|18.63|18.795|18.715|18.8|18.62|18|17.27|16.815|16.39|15.23|15.65|15.45|15.48|16.49|15.88|15.91|16.58|16.24|16.42|17.03|17.275|17.71|16.71|16.22|15.71|14.71|14.33|14.275||14.1355|14.62|14.54|14.305|14.505|14.59|14.88|14.77|14.94|14.66|14.41|14.36|15.02|15.1024|15.6|15.255|15.041|15.01|15.48|14.75|13.8|13.535|13.615|13.145|12.97|13.05|13.05|13.58|13.475|13.4|13.42|13.475|13.295|13.07|12.94|13.63|13.61|13.39|12.55|12.442|12.16|12.24|12.58|12.63|12.89||12.92|12.915|12.97|12.41|12.3|12.31|12.69|13.48|13.3|13.52|13.8|14.21|14.79|13.65|14.04|13.93|15.44|16.52|17.17|17.3|15.23|14.87|14.1|13.58|13.31|13.84|14.81|14.59||13.84|13.17|13|12.58|12.99|11.68|11.51|11.74|13.14|13.76|14.53|14.27|13.98|14.71|14.31|14.06|14.25|16.61|15.23|13.73|13.45|13.42|13.34|13.31|14.12|15.1|13.96|13.86|14.85|14.26||15.1|14.71|13.97|11.87|10.47|10.18|10.86
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|176.68|177.87|178.12|178.57|178.56|177.4|178.09|177.195|173.6|167.05|166.825|172.59|172.17|184.85|182.1808|184.58|184.3|184.11|187.62|188.36|188|189.1|190.15||190.2|190.34|190.12|193.89|190.49|187.89|184.5539|183.695|185.18|179.6801|180.26|177.76|176.82|186.67|189.23|189.4757|189|184.54|187.1977||194.01|196.9|195.28|195.65|192.1896|190.8104|189.17|180.11|176.425|174.12||174.1|172.8201|174.46|174.89||174.67|171.885|171.455|168.94|168.97|170.29|170.71|170.65|170.17|171.07|172.07|172.41|171.74|171.41|173.23|173.78|175.47|177.1|176.24|178.95||177.35|177.1|173.59|171.45|167.9|164.55|160.51|163.35|160.6|158.64|158.75|156.56|154.75|158.5265|156.54|155.25|155.433|152.8001|150.8|153.373|154.11|156.68|156.3035|158.81|159.34|162.95|163.816|163.82|164.358|161.12|162.6|164.15|163.62|162.1|161.39|159.61|157.61|159.99|156.16|158.1|156.5044|155.87|154.65|151.75|150.1|150.37|150.93|146.45|147.26|146.55|147.91|147.36|147.84|146.18|145.31|144.76|143.38||143.69|145.41|148.42|150.12|150.32|149.6|149.67|152.09|152.36|152.63|152.13|151.72|146.54|134.67|137.4|135.22|133.61|132.77|131.355|131.25|129|128.13|128.66|127.58|126.25|123.79|121.82|122.9|122.12|122.16|122.06|121.94|120|120.02|119.04|121.45|121.14|120.01|117.42|118.38|117.06|117.125|116.73|117.81|117.98||118.89|118.83|118.27|116.77|116.75|118.29|118.63|121.26|119.1|119.23|116.87|117.78|117.22|115.23|114.81|117.78|119.78|120.29|120.58|119.68|119.55|118.3|118.19|118.82|118.16|117.46|114.23|114.81||117.18|117.64|119.29|122.77|122.77|119.8|117.12|118.14|119.39|115.93|114.12|113.1|112.56|110.47|107.63|106.1|108.89|110.11|110.11|108.51|103.86|100.5|106.42|105.91|108.72|108.43|106.65|105.25|105.88|102.91||101.5|100|97.03|92.13|90.17|92.12|91.29
00449|19701|/equities/te-connectivity|SnP500|131.65|132.04|132.6|131.66|130.16|130.67|128.96|127.72|127.14|123.8|124.71|130.6|133.085|131.56|126.56|125.05|128.11|125.98|129.89|129.36|127.44|128.74|130.45||126.86|126.42|126.32|128.34|127.58|127.51|127.55|124.16|123.795|121.01|117.86|119.7|116.87|123.48|126.42|128.18|129.7277|129.01|129.04||127.04|130.1|129.235|128.38|128.49|128.24|126.8|124.45|120.39|118.98||119.34|119|118|119.68||118.93|117.77|115.59|115.18|115.35|115.52|115.56|116.97|117.17|117.5|117.75|118.48|118.11|118.17|118.16|115.7|114.2|114.2|113.005|115.01||114.3787|113.69|111.37|110.555|108.68|110.3|109.48|108.17|107.09|105.59|106.83|106.185|105.76|104.395|101.65|100.04|100.76|98.02|94.16|95.96|96.7|101.57|103.23|106.08|105.93|105.78|105.98|105.105|106.754|104.0954|104.88|106.18|107.12|106.97|104.68|103.12|101.075|99.565|95|97.56|97.17|96.725|96.795|93.25|90.88|93.73|95.28|95.05|98.3|100|101.32|99.75|98.8|96.93|96.68|96.66|95.27||97.34|96.995|97.88|95.81|96.45|95.26|95.19|94.53|94.34|93.42|91.99|92.37|93.78|93.76|94.48|94.34|94.57|94.63|94.79|92.53|91.12|91.3738|91.46|89.39|88.94|87.46|87.92|84.16|86.87|86.96|86.755|86.22|86.415|85.9|83.8|84.3|84.16|83.115|78.36|79.59|78.49|78.155|79.34|80.76|82.01||80.6|79.67|80|78.65|78.33|76.59|77.75|81.34|79.11|80.06|80.06|80.69|80.49|75.7|77.66|78.59|85.1|87|90.43|90.99|87.34|87.01|84.5|81.63|79.55|82.33|80.58|78.74||74.9|76.12|77.37|75.44|72.57|68.82|66.61|68.21|71.39|74.08|74.41|72.75|69.81|70.24|68.48|70.03|73.4|75.42|73.2|70.55|68.49|67.49|65.76|63.55|64.79|65.05|62.88|64.8|69.73|68.59||69.27|65.56|64.87|61.48|57.53|57.94|58.71
00450|13843|/equities/fmc-technologies-inc|SnP500|7.81|8.11|8.26|8.64|8.76|8.82|8.63|8.625|8.8089|8.69|8.48|8.44|8.27|8.145|7.84|7.62|7.065|6.71|7.07|7.11|7.02|7.59|8.01||7.919|7.9782|7.7573|7.6903|8.1083|8.3923|8.7315|8.3529|8.3213|8.1478|8.3292|8.5303|8.1399|8.345|8.1872|8.416|8.7157|8.8276|9.2284||9.1889|9.1968|9.3309|9.4019|9.0627|9.1692|8.5106|8.345|7.8717|7.4892||7.3748|7.4852|7.3945|7.3945||7.288|7.3117|7.0554|6.9804|7.4103|7.5799|7.6233|7.4616|7.3906|7.5444|7.5089|7.5483|7.5799|7.6745|7.6982|7.1461|6.7793|6.7359|6.5308|7.008||6.9804|7.3511|6.6009|6.4767|6.3849|6.5032|6.1759|5.9945|5.5567|5.3556|5.4069|5.6198|5.4621|4.5669|4.764|4.5195|4.6812|4.4801|4.1843|4.0266|4.1725|4.4919|4.7719|5.0717|5.2846|5.6553|5.6632|5.4542|5.4108|5.261|5.3714|5.3162|5.4424|5.5291|5.3911|5.1387|5.0993|5.1979|4.7995|4.8035|4.9139|4.7956|4.9533|4.7009|4.7759|5.0046|5.2728|5.1781|5.7618|5.6159|5.3793|5.3201|5.2294|5.2531|5.4108|5.5607|5.5291||5.9235|5.9393|5.8959|5.8604|6.0734|5.9669|5.8367|5.9156|6.1049|5.9866|5.8683|6.0891|6.2311|6.3376|6.4756|6.5782|6.6768|6.8069|6.7832|6.5624|6.3494|6.5072|6.6807|6.4046|6.3179|6.0891|6.097|5.8525|5.9077|6.026|6.1286|6.0103|6.1522|6.0813|5.9393|6.0497|6.0852|6.0063|5.5922|5.6711|5.3517|5.3714|5.7105|5.6001|5.892||5.6238|5.3635|5.2491|5.3043|5.5055|5.5015|5.5686|5.9945|5.8565|5.9403|6.0931|6.2863|6.5506|5.9629|6.0734|5.8801|6.7754|7.2171|7.785|7.3117|6.7359|6.6334|6.2627|5.892|5.6593|6.026|5.9708|5.9551||5.4108|5.5843|5.5528|5.4818|5.6041|5.119|4.91|5.3793|5.7105|5.8052|6.0024|5.7736|5.8367|6.0891|6.0024|6.4|6.69|6.6|6.06|6|6.07|5.97|6.06|5.8|5.92|6.01|5.8|5.77|6.48|6.55||6.41|6.24|5.98|5.73|5.25|5.33|4.97
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|55.15|53.9|53.48|54.25|53.49|52.65|51.03|50.94|51.73|48.83|48.83|51.04|51.09|51|49.38|50.37|52.02|50.15|50.29|49.48|49|50.6056|50.67||50.36|49.26|48.57|49.05|48.495|47.42|46.39|45.36|45.68|44.36|45.16|46|45.6104|49.35|48.8|48.13|48.86|49.29|49.09||48.74|49.21|48.18|48.22|47.6|47.37|46.7|47.06|46.45|46.1||47.88|47.51|46.955|47.56||47.87|47.17|46.8|46|46.74|46.67|46.71|46.51|46.72|47.1|47.18|47.97|47.3|47.18|47.34|46.13|44.72|45.6|45|46.64||46.92|47.05|45.15|44.34|44.73|45.71|45.06|44.19|41.995|41.01|41.71|42.49|42|38.41|38.23|37.82|38.07|35.99|34.13|32.2|31.82|32.94|33.15|34.97|34.37|34.42|34.92|35.275|36.16|35.11|35.765|35.675|36.3262|36.69|36.26|35.92|35.65|36.04|34.1783|34.78|35.83|36.42|36.07|34.23|33.76|34.765|35.28|35.23|37.48|38.6|38.83|38.77|38.655|38.4|38.48|38.19|37.625||38.69|38.7|39.41|38.76|39.25|39.34|38.84|38.03|38.46|37.74|37.26|37.12|37.07|37.18|37.714|37.01|37.22|37.64|38.54|37.68|36.78|36.32|35.96|35.59|34|34.18|34.3|34.06|33.96|33.665|34.28|33.9225|33.35|33.15|32.45|33.05|32.6|33.07|31.54|30.9|30.145|30.055|31.13|31.45|32.65||32.36|31.85|32.54|32.19|31.29|31.71|32.13|33.85|33.4|33.92|33.83|34.34|33.99|32.03|32.51|31.56|35.34|37.78|40.09|38.39|34.04|32.79|31.55|30.73|29.77|30.65|30.18|28.44||26.42|26.91|26.88|26.33|25.47|23.32|21.92|23.13|24.83|25.42|26|25.44|24.64|25.26|24.76|25.36|26.07|29.61|28.51|26.99|26.95|26.88|26.4|25.55|25.99|26.02|24.38|25.22|27.25|26.72||28.1|26.72|26.5|26.18|24.3|23.85|24.18
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|25.98|26.37|27.87|28.28|27.74|27.71|27.4|26.7|25.75|24.83|25.58|26.35|26.6427|26.6009|26.12|26.19|27.19|25.54|26.97|27.93|27.3699|28.53|28.44||27.95|27.65|27.08|27.32|26.95|26.26|25.63|25.4101|24.94|24.29|24.24|23.04|22.82|24.46|25.91|26.93|27.17|27.88|27.75||27.16|26.88|26.04|25.47|25.02|24.75|24.73|24.1|23.2|23.02||22.83|22.6601|23.075|23.235||23.1|23|22.59|22.08|22.025|21.98|21.86|21.295|21.165|20.522|20.64|20.69|20.76|20.64|20.89|21.01|20.27|20.54|20.38|20.92||20.83|20.55|20.36|20.38|20.815|21.18|21.13|21.07|20.63|20.28|20.88|20.515|20.905|20.36|20.1|19.89|20.17|19.67|19.305|18.98|19.36|20.265|20.05|20.3242|20.04|19.935|19.95|19.68|19.65|19.28|19.47|19.27|19.21|18.98|18.78|18.585|18.42|18.545|17.46|17.68|17.96|17.82|17.85|17.72|17.42|17.76|18|17.98|18.45|17.605|17.73|17.62|17.72|17.255|17.31|17.325|17.21||17.125|17.53|17.73|17.562|17.67|17.57|17.7|17.58|17.65|17.91|17.82|17.26|17.58|17.49|17.485|17.44|17.16|16.775|16.96|16.92|16.37|15.25|15.21|14.98|14.95|14.83|15.14|15.23|15.125|15.015|15.31|15.58|14.89|15.305|15.15|14.77|14.82|14.87|14.55|14.4|13.89|13.77|13.96|14.03|14.34||14.44|14.28|14.085|13.715|13.53|13.57|13.48|13.77|13.18|13.315|13.115|13.29|13.36|12.0304|12.25|12|13.16|13.72|14.45|14.22|13.41|13.33|12.455|12.33|12.3|12.62|12.57|12.74||11.96|12.29|12.9|12.81|12.2|11.56|11|11.51|12.35|12.32|12.26|12.07|12.45|12.9|12.54|12.6|13.21|13.87|13.4|12.89|12.53|12.65|12.35|12.25|12.56|12.48|12.01|12.66|13.76|13.92||14.4|13.16|13.2|12.8|12.12|12.48|12.34
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|438.33|440.21|442|445.75|447.5|448.01|440.73|447.72|439.45|433.52|439|450.7|458.075|453.94|448.83|448.54|454.595|453.05|461.76|478.06|488.33|494.09|498.32||493.74|484.1|483.81|488.3016|493.24|487.06|487.66|499.3|518.01|512|490.63|489.66|479.18|507.2|515.62|510.01|512.01|509.41|503.1035||497|496.06|499.77|495.94|508.96|503.05|488|470.2348|470.995|462.17||459.53|461.48|460.75|457.35||456.41|458.34|459.5|454|455.41|458.145|457.58|465.24|466.035|465.04|462|458.87|472.89|471|469.24|471.66|469.6|465.3|455|442||438.18|435.77|441.76|449.75|450.05|451.74|477.13|480.13|486.08|482.895|469.07|462|484.31|514.505|511.75|499.22|488.89|477.55|465.5|471.105|475.73|484.09|475|473.49|470.11|462.415|461.17|458.785|467.5|458.37|464.295|466.01|462.51|455.29|447.17|447.89|445.2701|440|433.01|436.11|435.07|430|424.04|412.8|415.58|420.2|422.12|415.47|426.08|429.03|432.62|433.15|433.0201|424.99|417.91|409.89|401.24||401.065|414.49|430.12|430.55|424.915|415.17|402.67|420.645|418.305|416.45|421.02|418.5801|415.82|416.33|414.6|410.74|412.02|407.24|401.22|408.27|411.53|409.01|415.86|412.77|417.2|407.58|404.44|408.2|406.6217|404.35|399.16|409.11|406.5|402.085|397.19|390.7136|387.93|387.85|375.14|378.47|381.74|383.545|382.53|379.68|370.01||362|356.995|349.59|349.04|348.26|343.19|346.25|353.03|348.59|348.16|347|347.25|341.46|333.85|330.57|335.67|347.85|346.82|348.07|345.57|343.92|345.39|346.68|347.6|340.56|339.69|324.35|332.01||335.52|334.75|340.81|341.41|346.73|335.37|328.38|330.81|331.72|331.1|330.36|335.26|335.09|328.94|325.33|326.55|331.4|328.68|328.1|330.07|320.24|319.87|321.43|316.36|325.55|327.11|324.19|320.72|319.83|309.18||305.05|290.52|296.07|292.16|278.79|272.03|270.4
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|66.3|66.68|66.42|66.39|66.16|65.73|64.48|64.93|63.27|61.355|61.15|63.55|65.76|66.66|65.4|66.18|68.8802|69.18|67.29|67.39|66.517|66.1|67.26||67.71|68.33|68.3|68.96|68.02|68.16|66.46|65.52|64.45|63.4|63.77|64.2|62.24|64.42|64.43|66.85|67.97|67.36|67.08||67.04|67.91|67.37|67.55|68.16|69.5|69.59|67.16|66.17|66.4972||68.07|67.99|67.9399|67.04||66.59|67.31|66.67|66.14|66.78|66.8|66.325|65.61|65.31|65.49|65.57|65.67|65|65.36|65.92|64.96|64.2|63.29|61.8|62.42||62.21|62.25|60.61|60.52|60.4|61.41|59.12|59.43|58.23|58.735|59.48|60.66|59.775|53.53|53.615|53.2|52.11|51.11|50.06|51.14|51.24|53.95|54.41|55.78|55.06|54.57|54.87|54.94|56.6|56.68|57.37|57.195|57.83|57.9|57.625|57.36|56.5|57.07|55.58|55.89|54.5799|53.62|54.01|52.11|51.8|52.71|53.242|53.35|55.47|55.505|56.92|55.82|54.53|53.55|53.92|54.46|54.39||54.21|55.18|55.26|53.91|54.755|53.52|53.49|52.82|53.05|51.52|51.6513|51.53|52.24|57.37|57.71|56.68|56.665|56.58|56.67|55.55|53.3|53.08|52.83|51.75|51.04|50.92|51.015|51.8|51.74|51.685|52.68|52.9|52.24|51.7138|51.44|52.73|52.06|51.445|49.21|50.12|49.68|49.18|50.03|50.67|52.125||51.37|50.43|49.77|48.73|49.395|49.66|50.65|52.96|51.82|52.63|53.2|54.21|54.35|50.11|51.26|52.39|54.53|55.89|56.25|56.24|54.43|54.5|53.1|52.36|52.45|53.92|54.76|54.51||53.05|52.74|50.4|48.47|49.26|43.53|42.52|43.71|45.92|47.36|48.25|48.47|47.48|47.95|46.72|47.47|48.87|50.51|48.88|45.96|44.87|45.71|46.02|45.64|47.71|47.6|46.29|47.29|48.43|47.27||48.37|47.04|46.21|42.53|40.72|41.92|43.93
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|166.84|165.1|168.83|169.87|169.63|168.5|162.038|160.455|156.35|148.785|148.43|155.08|158.33|159.95|158.125|160.255|160.75|158.57|164.64|169.68|167.79|163.68|159.61||157.61|156.74|154.3604|156.43|153.8|146.22|144.42|143.01|140.03|139.14|141.58|145.74|146.62|151.09|155.56|154.19|154.91|154.1|156.8||156.28|153.73|150.75|148.97|148.02|145.75|145.08|139.12|138.26|138.14||140.45|141.74|141.15|143.28||146.21|146.01|148.53|143.78|145.32|143.805|141.15|140.17|138.88|135.18|133.6|134.125|135.05|134.13|133.68|133.61|136.66|138.67|137.53|134.54||132.16|133.0982|130.23|128.42|128.12|128.1|131.12|130.98|130.19|129.02|131.42|127.7801|129.6|137.17|136.97|135.36|134.542|131.5433|131|130.93|131.23|134.11|134.15|136.27|136.26|148.53|148.87|150.67|151.6|150.84|150.86|150.4|150.22|148.6619|145.23|142.22|141.18|141.18|140.12|141.55|141.08|140.82|139.43|136.72|138.01|139.28|136.85|136.57|136.57|136.0084|138.02|138.69|138.13|137.12|137.47|138.6|136.01||140.72|143.63|147.07|148.51|145.55|146.53|149.54|152.06|152.04|151.9|152|151.92|152.43|151.2|148.84|147.655|147.75|144.78|143.8|146.25|147.64|146.2|145.51|146.23|143.61|140.82|142.81|143.715|141.9|142.5|141.9105|144.28|144.02|140.0512|141.14|140.22|139.09|138.38|134.59|135.2|136|135.27|132.955|132.9|132.92||131.8901|130.69|130.41|129.48|129.02|128.6109|128.12|129.02|126.8|123.84|124.23|124.41|120.96|116.13|117.14|118.61|120.65|121.26|119.49|120.845|120.8|121.23|121.19|122.2|118.3293|118.26|112.81|111||108.95|107.69|107.01|107.29|109.29|106.76|104.9|104.95|107.69|106.31|105.48|104.98|104.81|103.3572|101.6|99.54|99.04|100.95|102.74|101.4|96.06|93.11|92.63|91.42|90.44|90.41|89.66|88.3|89.44|86.43||87.83|85.22|85.71|82.04|79.225|82.235|81.01
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|595.81|604.35|602.47|612.38|600.01|594.95|585.2|589.47|596.58|562.75|564.46|589.49|591.83|588.06|571.7|573.96|605.05|581.97|589.02|578.76|561.63|563.83|570.61||568.88|572.91|572.76|586.48|597.06|601.74|600.06|585.75|577.13|555.5|537.84|525.39|517.37|543.49|555.91|569.79|566.73|571.77|572.37||584.5|604.03|604.37|612|607.18|604.13|599.9|595.66|590.17|580.22||613.01|607.3|601.58|606.06||602.4|598.8|595.74|586.67|594.79|594.99|601.2|595.86|595.43|593.83|589.16|587.01|595.31|594.36|601|595.49|585.8|583.49|575.47|590.08||600|600.26|580|571.41|576.6|582.1|565.1|572.11|555.51|533.75|553.49|564.51|568.16|515.36|512.72|503.34|502.8|479.11|467.66|456.25|453.76|463.62|481|492.66|484.49|480.59|488.99|482.87|487.98|477.02|474.53|469.34|482.45|484.21|483.19|487.5|480.41|486.49|468.56|475.17|471.22|488.5|498.36|475.07|467.91|479.08|490.58|474.83|505.28|514.41|504.46|504.34|502|493.03|497.44|489.73|493.24||487.8|489.37|496.17|495.54|494.45|498.65|488.04|481.48|483.46|481.16|477.86|476.18|482|482.2|489.31|491.17|492.49|492.72|489.83|477.34|470|466.01|450.17|434.57|421.47|422.51|426.75|425.5|424.47|418.02|423.85|434.81|436.07|437.43|426.5|425.94|425.78|430.03|408.53|412.29|406.67|405.01|418.1|418.46|430.09||441.82|435.48|431.05|420.76|416.22|424.28|430.98|453.2|452.38|460.2|449.31|456.27|450.78|422.25|422.24|413.13|454.35|467.76|489.61|486.04|467.51|440.78|427.06|423.77|421.84|429.07|410.21|393.15||368.5|366.61|361.4|359.17|344.64|318.1|303.51|309.75|329.15|335.81|330.01|322.36|318.52|312.2|320.18|335.5|344.69|346.5|317.03|299.62|304.44|305.67|301.21|301.21|313.35|328.31|296.41|303.87|315.43|310.04||335.22|292.5|282.19|284.36|261.01|260|269.08
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|64|62.68|62.83|62.145|61.72|62.19|60.955|59.69|61.15|57.01|55.53|58.72|58.51|59.03|58.35|57.33|57.98|54.77|54.66|53.22|51.8|51.01|51.11||51.01|50.64|50.54|50.44|50.65|49.6491|48.05|47.2|46.03|44.275|44.16|44.8|43.4|46.22|46.3|47.6801|48.5201|48.25|47.63||46.6|46.85|46.32|46.82|45.58|46.37|47.7|45.75|43.22|42.79||43.21|42.99|42.75|42.94||42.27|42.33|41.27|41.07|42.22|42.14|42.68|42.31|42.05|43.515|43.6|44.1|44.3|44.13|44.71|44.89|42.8|42.54|42.03|44.3||43.83|45.04|42.51|41.43|42.555|43.09|42.0101|42.59|39.58|38.53|39.78|41.97|40.83|36.46|35.69|34.34|33.89|32.3|31.74|31.13|31.62|33.26|33.77|35.8|34.55|33.92|33.2|32.5|32.51|32|32.61|32.43|32.05|31.93|32.34|32.77|32.54|31.33|30.02|30.24|30.61|29.99|30.92|29.76|29.41|30.26|30.395|29.86|31.935|33.25|33.3414|33.34|31.71|31.19|31.54|30.94|31.48||30.82|30.3|29.675|28.3|28.98|30.15|28.16|27.575|28.21|26.91|27.16|26.96|27.62|28.03|28.66|29.18|29.73|29.9|30.5|28.58|26.91|27.08|26.96|26.13|25.78|26.3147|26.59|28.44|27.93|27.92|29.18|29.43|29.5|28.8|28.11|30.45|30.67|30.21|27.79|28.62|27.23|27.1|28.55|28.61|28.64||29.025|28.61|26.94|25.95|26.04|26.57|27.6|29.37|29.13|29.53|30.04|30.87|31.37|30.05|31.8|30.9|34.08|35.96|37.6|36.25|34.37|34.51|33.22|31.5|31.3|32.02|32.71|30.58||27.62|28.34|28.3|27.43|25.15|21.88|20.38|21.71|24.04|24.31|23.65|22.23|21.59|23.63|23.08|23.27|24.54|25.01|23.04|23.09|21.8|21.68|21.08|21.22|21.76|22.96|20.76|21.51|22.86|21.73||22.91|20.91|21.03|20.03|17.34|18.8|19.52
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|156.35|155.54|154.41|155.6|155.97|152.17|153.05|152.78|152.47|149.22|147.56|148.7075|149.02|147|145.175|147.87|148.69|147.2|144.89|145.74|146.36|146.76|145.6724||144.84|145.58|145.33|145.675|143.85|143.57|138.79|138.02|138.25|135.89|135.87|139.11|139.3|143.69|143.26|144.45|147.1007|142.665|142.0401||141.07|141.11|139.6|137.37|137.22|137.9|137.72|135.46|133.12|134.3201||138.11|138.85|138.025|138.47||136.84|136.91|136.26|136.2585|137.5|137.75|136.22|134.32|133.67|133.66|134.4|134.39|132.75|133.43|134.21|132.43|132.42|131.99|129.57|133.5508||134.03|134.76|133.63|132.68|131.46|134.26|134.08|134.98|132.63|131.19|133.855|134.1|134.13|126.57|123.635|122.51|125.11|120.42|118.85|118.92|116.71|119.03|120.51|123.82|122.875|118.12|114.2|111.69|111.69|109.62|112|112.32|114.055|115.23|114.35|112.08|110.79|109.55|106.46|106.26|107.22|106.55|109.3|105.96|105.67|107.45|108.26|107.2|111.34|111.06|112.11|112.06|113.76|111.65|111.77|112.93|112.66||114.88|114.44|114.02|113.58|114.85|114.73|113.67|113.42|114.7501|111.52|111.51|111.87|112.78|114.75|114.92|118.01|117.54|118.265|119.62|116.97|113.02|113.34|114.17|112.3|112.73|112.58|113.27|114.31|114.9|115.84|117.545|117.501|119.03|119.23|118.18|118.59|118.81|118|113.37|112.86|110.21|109.09|111.495|111.98|113.33||112.18|112.2|112.1|110.885|110.55|111.53|111.4|115.99|114.28|115.25|113.5|114.54|114.17|108.16|110.56|110.37|120.97|123.92|124.62|120.18|112.95|112.52|108.55|105.42|105.67|106.58|105.03|102.73||98.2|94.93|93.77|92.93|93.5|87.73|85.1|89.53|93.89|94.46|95.51|94.2|93.22|96.76|93.45|95.64|100.91|103.91|102.89|101.43|98.64|100.25|100.44|96.55|100.1|102.14|98.97|101.97|106.34|105.83||105.75|100.12|100.67|96.78|92.94|93.9|94.4
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|57.85|57.25|56.9|60.38|54.77|50.57|49.3207|46.74|47.0304|47.58|50.67|52.5|51.37|48.5208|42.52|42.91|45.49|41.14|40|38.23|36.63|36.59|36.91||36.325|36.23|36.02|35.5404|36.07|35.45|34.08|33.21|32.75|31.16|30.95|32.11|31.39|32.445|31.53|32.61|33.05|33.38|32.6431||33.34|34.07|33.86|34.25|33.51|32.37|31.29|29.59|28.02|28.09||27.6|27.63|26.83|26.43||25.73|25.59|25.06|25.58|26.14|26.6|27.08|27.17|27.365|28.24|28.76|29.2|29.08|29.7|28.666|28.48|27|26.91|25.98|27.3||26.24|26.76|25.945|25.51|25.96|25.84|25.02|25.17|23.69|23.33|24.94|23.9|22.89|19.65|19.84|19.25|19.2|18.9|18.78|18.24|18.5|19.49|19.86|20.5|19.7|19.541|19.2|19.12|19.38|19.23|19.64|19.87|20.27|19.95|19.99|19.69|19.3|18.895|18.86|19.42|19.36|19.315|19.53|18.6858|18.44|18.96|19.14|19.12|20.4|20.69|20.9|20.97|20.93|20.905|21.4|20.96|21.7801||22.15|22.65|23|22.9|23.32|24.125|23.12|22.59|23.02|22.24|21.74|21.3|21.84|21.715|22.1143|21.95|21.85|21.82|21.7|20.75|20.08|20.78|20.78|20.275|19.82|19.79|20.3|21.01|20.64|19.93|19.855|20.02|19.55|19.71|19.035|19.2|19.2827|19.72|18.43|18.79|18.7221|18.38|18.21|18.41|19.03||18.91|18.86|18.5|18.1|17.86|17.84|17.91|18.38|17.18|17.99|18.58|18.86|20.158|19.41|20|19.86|22.06|23.67|24.98|23.17|21.94|21.67|21.13|19.34|19.02|20.95|22.26|20||18.6133|19|18.68|18.31|16.54|15.31|14.56|15.28|16.62|16.67|17.5|18.31|17.58|18.08|17.42|18.3|19.53|19.6|18.66|18.27|18.23|17.34|17.31|16.95|17.86|18.615|17.95|17.11|17.87|17.44||17.73|16.68|16.49|16.38|15.35|16.015|16.3
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|59.055|57.92|57.31|58.65|59.38|57.87|58.08|57.53|58.98|56.825|56.29|58.35|58.16|58.06|56.86|58.43|58.91|58.05|57.48|56.05|55.018|55.06|54.25||52.49|52.2201|53.4|52.47|52.48|52.61|51.73|49.704|48.84|47.71|47.69|48.61|48.26|50.23|50.01|50.13|50.715|51.22|51.62||51.4|52.31|51.15|51.01|49.63|49.87|49.98|48.65|46.71|46.7086||46.97|46.83|46.58|47.02||46.7|46.31|45.96|45.44|45.56|46.3|46.4|45.72|45.79|46.692|47.0616|47.58|47.22|47.14|47.41|46.9554|46.83|47.3|46.36|48.17||47.64|48|46.45|46.07|46.15|47.44|47.07|48.07|46.5|45.63|47.91|46.98|47.4|42.805|42.66|41.98|44.19|42.09|41.22|40.05|40.5201|41.71|42.53|43.165|41.77|41.55|41.96|41.375|40.94|41|42.1|42.375|42.825|42.5|42.05|41.43|40.65|40.4101|37.94|37.86|37|36.235|36.725|34.86|35.09|35.43|35.925|36.78|38.85|39.005|38.98|38.94|38.36|37.05|37.17|37.44|37.16||38.58|38.44|38.62|38.13|38.71|39|37.815|37.86|38.33|36.883|36.7586|36.89|37.785|37.78|38.515|38.3|38.54|40.115|40.45|39.12|37|37.14|37.38|36.78|36.86|36.57|36.19|36.485|36.34|36.35|37.41|36.84|36.24|35.94|35.585|36.29|36.08|35.9|34.64|34.75|33.61|33.47|34.625|35.055|36.365||36.39|36.33|36.33|36.1786|35.66|37.2206|37.52|39.81|38.59|39.19|39.51|40.2|39.78|37.4|37.57|37.45|41.5|44.07|45.27|43.41|39.36|38.51|37.25|36.84|36.28|37.76|37.83|34.8||32.76|33.28|33.05|32.32|32.9|31.19|29.87|30.61|32.98|33.99|35.56|34.75|34.29|35.19|34.26|34.97|36.97|37.84|37.46|35.24|34.23|34.06|33.68|33.09|32.77|30.84|29.24|31.15|32.79|33.69||33.55|30.88|30.42|28.46|26.41|27.63|28.09
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|76.37|75.85|75.5|75.48|74.38|73|72.22|72.11|72.77|71.51|69.77|68.6901|68.255|68.28|67.32|67.43|68.29|67.915|67.53|67.23|67.1|65.38|64.8||64.76|63.22|68.64|68.03|67.57|66.02|65.365|64.09|63.05|62.59|63.15|64.54|64.35|65.34|65.95|65.5|65.74|64.2538|63.51||63.85|64.01|63.35|63.635|63.802|63.51|63.84|63.6937|62.89|62.66||62.51|63.5|63.125|64.06||64.215|62.8285|62.47|63.1507|64.35|64.58|65.21|68.01|69.5|69.05|68.8|68.21|68|68|68.51|66.7|66.02|65.39|64.05|64.5||64.25|63.42|60.86|60.52|60.84|63.45|62.855|62.06|61.04|60.1|60.76|60.35|59.525|56.91|56.86|55.82|56.48|57.11|56.37|56.27|56.61|57.65|57.06|59.155|58.33|57.15|57.84|58.1|59.64|58.31|58.95|58.22|57.19|57.92|58.69|58.1538|58.18|58.72|58.59|58.84|58.99|58.5901|59.5889|56.56|56.27|56.89|59.03|59.4103|61.82|63.38|65.09|64.8|63.92|62.92|61.81|60.53|61.0341||61.4|61.205|61.65|61.5175|62.54|63.15|63.53|62.92|62.84|62.6|62.61|62.72|63.22|62.7862|63.08|63.91|64.59|65.29|65.01|63.12|62.08|62.11|62.7|62.52|61.34|60.61|60.3|60.34|60.37|59.96|60.36|60.31|59.63|60.4441|59.89|60.28|59.75|59.44|57.26|57.77|55.61|55.28|57.45|57.76|58.83||58.26|58.49|58.79|57.98|57.97|58.15|58.42|61.11|60.89|62.83|62.13|63.2|62.92|59.53|60.22|59.49|64.53|65.41|65.21|64.22|60.88|57.75|61.77|60.72|59.75|61.63|61.02|60.23||58.74|58.42|58.79|58.36|59.4|57.95|56.6|57.5|59.96|59.55|57.82|55.55|54.77|54.91|54.28|59.26|60.88|62.25|60.12|58.96|58.65|58.94|59.6|61.48|61.58|61.43|58.87|58.79|61.16|61.02||59|57.11|56.7|54.96|52.33|52.67|55.05
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|54.93|53.71|52.8|53.31|53.995|52.9|52.87|52.465|52.53|50.4|50.04|50.71|50.595|50.88|49.85|51.58|51.54|51.25|49.8|49.27|48.35|48.15|48.01||47.07|46.85|47.305|46.96|46.435|46.13|44.74|43.99|43.29|42.47|42.815|42.73|42.73|45.18|44.91|45.29|45.19|45.19|48.03||48.02|49.27|49.15|49.46|48.51|48.81|49.56|47.03|45.56|45.6||45.88|45.82|46.09|46.54||46.015|45.84|45.24|44.21|44.47|44.8|45|44.495|44.7|45.315|45.3509|45.24|44.15|44.39|45.04|44.44|43.96|44.005|43.07|44.05||44.37|43.9175|42.82|42.415|42.34|43.22|43.24|43.795|43.02|42.13|42.81|43.225|42.49|38.903|38.96|38.465|40.4|38.77|37.76|36.57|37.18|38.39|39.38|40.07|38.77|38.78|39.15|38.86|38.625|38.06|38.22|38.32|38.79|38.58|38.79|37.99|37.27|37.11|35.25|35.4392|35.34|34.72|35.67|34.21|34.17|34.49|35.32|35.62|37.39|37.45|37.17|37.11|36.93|35.65|35.74|36.432|36.43||37.54|37.27|36.51|35.95|36.24|36.67|36.19|36.19|36.4|35.325|35.03|35.35|36.04|36.27|36.845|36.86|37.07|37.395|38.06|37.24|36.1|36.54|36.48|36.155|36.37|36.0826|36.02|36.01|35.92|35.59|36.78|36|36.02|35.77|35.49|36.01|37.02|37.11|35.7401|35.85|34.25|34.01|34.885|35.465|36.4||35.7775|35.8|35.8|35.87|35.95|36.56|36.66|38.34|37.88|37.9|37.89|38.45|38.38|35.66|36.59|36.06|39.18|41.34|42.42|41.74|38.05|37.53|36.34|35.61|35.42|36.39|36.7|34.42||32.21|32.73|32.57|31.81|31.84|30.12|28.36|29.05|31.61|33.03|34.41|33.69|33.02|33.45|33.83|34.65|36.19|37.17|36.57|34.25|32.87|33.19|32.93|32.4|33.44|33.08|31.4|32.81|35.25|36.33||36.43|34.38|34.34|33|30.78|31.45|31.26
00463|32535|/equities/udr|SnP500/R1000VALUE|44.64|44.42|44.45|44.85|43.93|43.18|42.25|42.88|42.48|41.69|41.74|42.08|41.63|41.75|41.15|42.14|43.1|42.6|42.05|41.8|41.86|41.89|42.05||42.61|41.54|39.21|40.72|39.86|39.54|38.92|38.29|38.59|37.84|37.99|38.08|37.93|38.78|38.6|38.96|38.79|38.11|38.47||38.56|38.14|37.34|36.75|36.77|36.97|37.25|36.87|36.73|36.84||37.49|37.51|37.4|37.4||36.85|37|36.69|36.11|36.67|37.69|37.87|37.13|37.51|37.82|38.32|39.31|40.17|40.29|40.13|39.21|38.6|38.53|38.23|38.62||39.34|39.94|39.21|38.64|37.69|38.61|39.41|39.3|38.29|37.46|38.4|38.24|36.64|33.4|33.83|33.59|33.06|31.35|29.7|29.34|29.44|31.08|31.65|32.66|32.32|32.07|32.18|32.13|33.01|33.52|33.76|34.24|34.92|35.23|34.89|34.63|34.78|34.2|32.86|32.56|32.18|32.13|32.59|31.62|31.61|31.96|32.16|32.01|33.86|34.47|34.73|34.66|33.9|33.45|33.89|34.15|34.2||34.62|34.96|34.24|34.16|34.44|34.38|33.75|33.65|34.15|33.5|33.63|33.95|33.87|34.51|34.66|34.52|34.59|35.54|35.6|35.64|35.19|34.99|34.99|34.59|34.94|35.28|34.69|35|35|34.48|35.25|35.27|35.21|35.46|35.47|36.31|36.42|36.81|35.81|35.9|35.81|35.48|36.41|36.86|38.04||38.48|37.21|36.74|36.09|35.94|35.86|36|37.33|36.87|37.75|37.73|38.49|39.51|37.57|37.96|37.66|40.09|41.19|41.89|40.21|38.03|37.99|37.53|36.84|36.78|37.8|37.66|37.28||35.62|35.84|35.62|35.83|36.24|33.53|33.36|34.95|35.82|36.83|37.73|36.39|36.04|36.55|35|35.84|36.61|37.3|37.67|36.54|35.57|35.76|35.55|35.29|36.36|37.52|36.01|36.74|38.65|38.48||39|35.36|35.6|33.26|31.32|31.09|31.93
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|313.8|312.36|308.69|313.36|306.06|341.29|338.43|338.74|335.41|319.2401|317.2|334.23|335|326.77|320.74|327.46|324.94|318.13|314.025|319.56|316.33|322.23|317.5||317.5|314.7|312.1163|314.59|301.56|297|289.73|287.76|284.21|276|279.5|288.8047|281.28|290.8747|293.74|298.09|293.5|290.7|291.194||298.51|294.7938|292.2|288.96|288.185|290.725|289|281|277.85|280.09||279.8295|276.19|275.21|265.05||263.93|267.405|262.86|258|266.565|268.19|265.75|261.43|265.08|263.17|271.085|270.24|267.67|269.64|276.5601|282.44|273|270.74|274.56|277.6422||272.73|279.55|273.78|271.09|268.7411|274.08|266.7|262.61|249.18|245.62|251.7|257.87|239.3|210.01|213.7|216.5|212.47|206.8001|201.11|201|200.5|213.19|214.9|231.34|227.74|228.51|231.695|234.56|237.16|234.1701|238.42|235.42|234.06|232.78|231.67|226.49|225.02|227.71|222.975|224.54|222.16|218.48|219.07|212.33|212.55|216.3|222.18|220.98|230.07|232.56|233.2499|236.5|230.19|223.395|231.82|232.31|233.08||236.23|234.9|230.4|228|230.82|234.55|220.07|216.54|217.5|210.48|203.99|203.92|212.19|215.83|220.58|219.1301|216.47|212.59|215|206.08|201.41|201|198.25|191.49|188.25|190.84|196.36|198.53|197.18|195.83|202.452|203.12|201.02|196.42|196|201.9|200.63|197.75|187|192.49|191.84|191.56|199.3|201.28|204.35||202.1|200.83|196.23|186.48|188.9|191.81|194.21|205.75|205.09|208.51|217.65|222.84|225|214.99|222.58|223.17|236.54|244.24|250.44|249.74|244.34|242|237.44|236.05|231.51|241.42|239.59|229.06||216.29|210.85|210.62|204.43|210.83|197.52|188.27|195.1|211.58|226.6901|223.44|221.365|217.48|216|206.6|209.12|216.42|223.01|210.66|207.33|203.06|210.23|203.5|200.1|207|208.26|201.493|194.33|203.3|195.489||199.01|187.49|185.15|168.11|154.96|153.29|159.86
00465|13959|/equities/under-armour|SnP500/R1000VALUE|22.88|22.74|23.195|23.44|22.79|22.395|22.31|22.4|22.66|21.46|22.225|22.97|22.61|22.2|21.345|21.49|21.545|21.06|22.13|22.5|21.975|21.975|22.06||22.275|22.71|21.82|20.53|20.55|20.37|19.53|18.64|18.14|17.37|17.29|17.505|17.155|18.32|18.11|18.205|18.68|18.12|17.941||17.72|18.45|18.31|17.875|17.3089|17.67|17.785|17.74|17.26|17.05||17.1|16.96|16.715|17.21||16.9|16.86|16.865|16.98|17.2001|17.31|17.25|17.28|17.085|17.11|17.13|17.3|16.82|16.55|16.7|16.3|16.23|16.215|16.33|16.64||16.33|16.6012|16.405|16.48|16.06|16.235|15.43|15.205|14.43|14.05|14.355|14.9|15.37|14.57|14.45|14.08|14.435|14.01|13.52|13.16|13.12|13.56|13.695|13.855|13.88|13.54|13.31|12.84|12.7|12.26|12.52|12.51|12.445|12.29|12.22|11.85|11.64|12.07|11.43|11.34|11.13|10.89|11.25|10.9|10.75|11.28|10.51|10.57|11.3701|11.775|11.66|11.49|11.125|10.82|10.595|10.525|10.22||10.14|10.37|10.18|9.66|9.725|9.84|9.895|9.87|10.0949|9.71|9.7|9.7|9.96|10.07|10.28|10.56|10.69|10.715|10.77|10.39|10|10.14|10.04|9.63|9.66|10.3|11.35|11.28|11.09|10.71|10.76|10.4|10.28|10.04|9.86|10.15|10.07|9.71|9.19|9.21|9.07|9.12|9.3|9.47|9.54||9.53|9.55|9.4601|9.05|8.945|9.19|9.19|9.45|9.23|9.36|9.51|9.78|9.99|9.14|9.26|9.4|10.16|10.74|11.36|10.97|10.01|9.65|9.29|8.73|8.68|9.01|8.99|8.59||8.26|7.66|7.86|7.73|8.09|7.36|7.15|7.63|8.54|8.62|9.7|9.3|9.01|9.32|9.28|9.64|10.25|10.81|10.51|9.91|9.91|9.6|9.57|9.32|9.6|9.72|9.21|9.2|9.79|9.64||10.07|9.59|9.27|8.55|7.38|7.5|8.05
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|19.14|19.05|19.39|19.59|19.04|18.72|18.65|18.6922|18.75|17.86|18.54|19.01|18.83|18.51|17.87|18.02|18.13|17.62|18.49|18.67|18.32|18.21|18.36||18.75|18.91|18.53|17.43|17.645|17.43|16.795|15.98|15.58|14.875|14.77|14.9|14.62|15.715|15.57|15.675|16.08|15.55|15.46||15.24|15.9144|15.8|15.45|14.9199|15.25|15.42|15.38|14.97|14.805||14.81|14.721|14.5235|14.9062||14.69|14.63|14.67|14.7|14.965|15.11|15.08|15.15|14.95|15.035|15.005|15.2|14.78|14.565|14.68|14.43|14.39|14.31|14.41|14.67||14.31|14.59|14.4242|14.52|14.18|14.25|13.58|13.3662|12.73|12.435|12.71|13.17|13.51|12.87|12.82|12.47|12.755|12.36|11.89|11.52|11.51|11.9215|12.025|12.13|12.11|11.81|11.59|11.18|11.04|10.7|10.92|10.875|10.84|10.735|10.66|10.34|10.175|10.52|9.96|9.93|9.795|9.62|9.9142|9.53|9.39|9.85|9.205|9.3|9.98|10.325|10.25|10.12|9.74|9.545|9.36|9.32|9.16||9.12|9.35|9.12|8.71|8.78|8.89|8.93|8.874|9.06|8.75|8.74|8.75|9|9.07|9.24|9.415|9.51|9.535|9.63|9.24|8.91|9.03|9.04|8.75|8.76|9.31|10.08|10.01|9.79|9.545|9.69|9.38|9.25|8.94|8.81|9.075|8.96|8.7|8.25|8.36|8.22|8.21|8.41|8.56|8.66||8.62|8.64|8.53|8.21|8.1|8.29|8.27|8.52|8.28|8.44|8.57|8.79|8.99|8.19|8.33|8.43|9.09|9.56|10.04|9.76|8.92|8.66|8.3|7.81|7.8|8.05|7.93|7.55||7.32|6.91|7.12|6.95|7.25|6.58|6.37|6.9|7.6|7.83|8.64|8.3575|8.09|8.42|8.35|8.61|9|9.73|9.445|8.88|8.84|8.58|8.56|8.3|8.57|8.7|8.23|8.25|8.7575|8.6||8.92|8.48|8.19|7.72|6.6|6.6|7.2
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|211.44|209.8243|208.91|209.96|213.92|213.17|211.38|211.23|210.17|200.64|198.59|205.99|207.33|207.77|205.85|207.9|205.47|204.68|206.68|207.9|204.16|209.81|210.46||206.21|204.35|202.7|202.53|202.12|203.855|203.38|203.855|200.04|198.27|196.77|195.44|193.14|199.4|201.12|203.24|207.89|215.71|215.13||213.2501|215.71|215.3601|213.86|216.95|216.99|209.12|205.13|202.855|201.375||205.66|204.61|203.38|203.55||200.48|201.05|201.44|199.61|200.73|199.01|198.61|197.46|197.91|200.0019|201.39|203.83|203.21|203.8234|202.1|201.805|201.43|202.13|202.89|205||206.07|208.49|204.6401|202.61|200.63|203.95|201.59|204.52|201.09|197.75|197.735|197.95|196.33|189.035|189.3|186.395|180.82|176.9|173.13|171.501|173.065|178.07|182|185|185.83|198.65|206.01|205.17|207.815|201.1101|203.44|202.75|205.455|204.55|201.56|201|199.29|197.45|190.87|192.1|196.315|196.65|199.13|194.655|192.94|193.63|194.215|190.73|199.69|196.82|201.11|199.52|195.9|193.87|192.04|190.13|188.5||188.67|189.3026|194.415|191.09|192.04|192.85|194.28|192.3101|192.78|191.1|188.76|188.08|190.73|190.6|192.36|189.145|189.09|190.765|188.66|183.45|179.15|177.2|174.28|171.445|171.66|167.57|172.37|174.29|174.085|175.06|174.72|172.84|177.17|177.83|176.29|176.8905|173.97|173.42|168.01|166.71|164.665|164.72|168.79|169.25|170.11||167.885|166.23|164.36|162.2|162.13|162.78|165.03|169.24|165.9|166.8|169.72|170.67|168.36|161.41|162.46|163.21|174.95|177|179.85|182.43|175.26|173.02|169.5|167.78|168.36|169.33|171.1|168.28||162.16|163.01|164.15|158.75|155.83|149.76|147.05|150.54|153.99|155.8|157.88|155.54|153.89|155.88|152.39|154.74|158.22|162.78|159|158.02|153.44|152|144.87|141.22|144.56|147.61|141.27|143.63|147.81|144.7||147.05|145.41|145.26|145.71|136.59|134.8|132.5
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|60.58|58.86|59.21|57.9185|53.61|53.37|52.85|51.8|51.34|46.56|49.95|53.28|52.75|52.78|51.2|50.42|50.87|46.96|48.35|45.44|44.3|44.72|44.56||42.9|42.99|43.36|42.82|42.22|41.94|41.8399|40.52|39.94|39.175|39.77|41.62|40.312|40.56|39.9|41.61|41.715|44.41|43.77||43.88|45.32|43.44|42.46|42.25|43.02|43.61|42.86|41.5|41.43||43.11|43.46|43.55|43.75||43.01|43.08|42.43|42.63|44.56|45.46|45.55|45.8|46.7|47.64|46.6|46.73|48.7201|48.71|48.77|47.66|44.52|45.23|44.2|45.14||43.65|42.45|40.048|39.67|40.19|41.05|39.575|40.0501|37.08|36.56|38.1901|39.48|39.13|34.2|33.57|32.96|33.76|32.95|32.83|32.43|32.16|34.15|34.67|36.52|35.65|35.21|35.2|34.44|33.815|33.639|35.17|35.215|36.26|36.27|35.85|35.88|34.84|35.4201|33.27|34.5665|34.54|34.24|34.6622|32.49|31.22|33.05|33.56|33.18|36.68|37.14|36.3601|36.38|35.84|35.48|36.18|35.59|36.48||36.46|36.14|35.21|34.95|35.73|35.89|35.18|34.11|34.48|33.2|32.98|33.2|34.13|33.58|34.36|35.2|35.54|35.48|36.67|34.65|33.45|33.27|32.17|32.06|30.32|30.69|31.57|32.215|32.35|32.05|32.47|30.96|31.64|32.48|32.18|33.48|33.9|33.16|30.44|31.05|29.23|29.97|31.33|32.38|33.53||33.95|34.03|33.3|31.82|32|31.08|32.63|34.38|35|35.7626|37.53|38.23|39.55|35.53|36.15|32.3|38.33|41.6|44.6|41.26|34.17|30.43|29.32|27.9534|26.65|28.53|28.55|27.46||24.67|25.01|24.32|23.33|21.6|19.29|18.2|20.33|22.74|23.46|23.32|22.4498|22.385|23.98|22.76|26.13|28.32|29.49|25.5|24.87|24.67|25.66|25.01|26.76|26.69|28.86|27.92|29.88|30.38|27.59||29.57|24.51|23.7241|21.8|21.56|23|25.3601
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|158.94|159.56|161.43|161.02|165.94|165.39|163.73|161.21|160.76|159.08|157.55|159.88|159.89|158.58|156.59|157.03|159.08|157.7718|158.01|160.32|158.62|159.9|161.08||162.04|161.19|164.54|162.78|162.81|161.72|157.825|156.85|156.93|154.91|154.76|157.2|156.99|160.49|159.11|157.403|159.22|156.03|156.05||158.21|163.22|161.95|159.93|157.74|157.47|158.1425|160.0058|161.23|161.88||165.4365|166.15|168.4|170.9||171.47|172.62|172.015|171.03|171.1401|170.035|167.4|166.14|166.59|165.35|163.63|167.01|165.92|166.1|166.34|167.42|166.5|167.9|168.11|167.89||169.38|167.57|163.91|163.71|165.7|168.45|165.5|161.25|163.16|161.669|165.18|161.03|158.71|163.075|162.21|160.56|160.35|156.97|155.25|157.735|155.6|168.6074|166.18|171.31|171.6501|172.65|172.36|171.11|174.26|172.01|173.8|174.89|174.2101|172.86|173.45|170.305|168.72|167.44|165.75|166.88|165.5|167.115|168.49|159.27|157.991|161.34|159.5723|157.38|159.42|156.965|159.53|158.37|159.03|157.43|157.08|158.05|155.96||154.63|156.95|162.2|161.55|161.26|159.34|158.715|157.86|158.05|159.07|157.52|157.31|159.86|159.05|159.75|158.38|156.4801|156.4|154.8784|157|145.59|144.435|143.28|141.34|140.535|139.7|135.15|120.43|119.2305|117.54|117.56|117.9486|117.9|118.82|117.06|118.46|118.17|116.11|113.045|113.72|113.99|113.71|113.98|113.87|114.61||114.25|114.25|108.62|107.84|107.16|108.36|108.47|108.01|105.48|106.37|106.22|106.17|103.78|99.59|99.96|100.45|105.62|106.53|106.67|104.67|102.29|102.08|98.98|98.36|98.35|98.33|96.92|96.78||95.7|96.6|96.47|95.41|93.06|90.64|88.85|90.38|92.83|93.1|93.31|92.45|92.7|91.4|89.6|91.25|92.82|94.11|96.18|99.8|98.59|98.06|97.38|100.25|101.05|99.83|99.59|97.94|99.56|98.19||96.12|93.76|92.69|92.42|88.82|88.35|89.08
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|317.33|311|311.75|311.61|309.06|304.09|296.08|293.55|300.48|282.2|282.7|293.07|292.42|299.09|285|292|307.78|286.42|287.31|278.07|267.42|274.28|288.08||279.12|274.58|275.53|267.27|266.73|261|251.25|248.07|249.75|245|238.55|243|228.22|247.41|251.93|254.5|258|258.61|259.56||250.61|255.02|253.64|257.81|255|253.47|259.05|248.15|228.61|224.52||228|227.5|223.72|226.57||228.95|227.72|223.74|217.39|224.69|226.6|230.27|231.01|238.52|239.15|239.36|243.98|241.28|241.04|238.6|230.93|228.97|230.68|226.06|230.19||228.36|229|221.93|218.59|209.16|214.09|211.28|207.84|204.15|198.74|203.47|205.08|202.35|187.98|183.01|178.85|195.19|180.57|170.14|169.27|167.25|174.75|179.41|184.09|184.02|185.57|188.77|186.66|188.57|185.43|187.79|192.12|194.18|195.93|197.04|196.08|193.47|186.6|171.75|171.88|171.75|171.5|170.99|164.31|159.01|161.75|165.32|164.29|173.59|175.89|175.43|175.27|174.91|172.22|171.4|173.9|168.5||170.66|171.66|177.75|175.29|176.97|178.89|177.28|174|174.95|175.42|173.69|172.09|174.92|176.22|178.73|176.91|177.63|176.19|174.86|174.15|167.64|167.22|161.54|158.81|155.4|151.41|153.76|158.48|157.7|159.24|160.8|161.58|158.88|158.89|156.49|157.75|157.64|157.46|149.64|149.16|143.71|142.01|145.1|147.5|149.5||147.08|145.4|146.32|141.83|139.95|139.1|142.27|153.94|152.74|152.4|152.76|154.68|154.68|136.51|139.37|141.79|153.6|152.5|156.43|159.32|147.06|145.3|141.15|137.3|134.39|136.52|137.26|135.25||126.57|126.25|126.05|124.59|125.12|113.33|105.26|106.5|110.08|114.8|113.5|111.63|110.71|113.63|112.01|118.35|120.5|120.03|112.79|105.02|102.24|100.22|99.05|96.18|98.32|100.51|94.8|100.2|105.15|100.13||103.65|107.31|104.01|97|86.69|93.25|92.14
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|138|135.96|136.17|137.24|133.41|132.79|131.06|130.97|132.39|126.87|125|125.83|127.01|125.94|125.31|134.01|133.9|131.37|127.55|126.75|126.27|127.39|127.6||128.43|129.89|129.81|129.02|130.5|129.34|129.21|126.8|127.22|123.53|123.85|126.25|123.81|126.84|125.77|128.53|130.27|129.75|129.82||131.83|133.14|133.94|134|131.7|140.16|140.97|138.13|131.85|133.12||135.18|135.16|135.23|136.08||135.33|136.63|134.69|132.88|136.47|137.72|134.85|133.34|131.78|131.13|132.15|132.26|130.29|130.26|132.86|130.12|130.04|130.19|129.06|131.34||131.31|131.68|130.24|130.15|129.18|131.03|129.69|131.58|127.2|125.42|127.28|127.76|125.35|116.5|113.04|111.13|113.81|110.22|106.01|103.35|105.78|111.12|112.16|112.51|110.87|110.01|110.49|110.07|111.74|108.76|109.2|107.63|108.48|111.51|110.12|108.64|110.24|109.17|103.36|104.57|103.33|99.96|103.81|101.47|99.47|101.19|103.98|101.05|117.8|117.39|118.19|116.89|113.74|112.26|111.69|109.77|109.06||111.48|111.06|108.9|108.57|110.21|110.96|108.8|106.73|108.14|108.21|108.17|109.16|111.7|111.38|113.46|111.36|110.88|112.33|112.68|109.5|107.21|106.78|107.22|106.45|107.11|108.38|108.56|110.16|108.09|105.78|106.69|105.75|101.55|96.69|95.03|96.62|95.54|94.85|88.81|89.09|87|86.67|88.99|90.73|93||93.34|92.26|89.23|89.03|88.47|87.86|89.06|94.39|93.7|95.84|93.44|96.44|98.93|91.22|92.84|92.22|102.4|107.18|110.01|105.48|101.61|104.32|103.12|103.15|103.19|106.37|106.99|105.87||101.2|101.93|100.28|97.38|96.22|90.51|86.64|90.09|93.52|97.73|97.88|96.31|95.28|100.3|95.64|97.6|105.58|105.98|101.63|102.72|99.44|98|97.99|97.56|102.26|104.57|98.99|101.47|102.5|98.41||103.47|99.67|97.72|89.28|83.28|84.86|86.42
00472|8174|/equities/unum-group|SnP500/R1000VALUE|28.32|27.94|27.48|28.09|28.945|28.75|28.46|28.2799|29.04|26.96|26.7211|27.18|26.88|27.01|26.1|26.98|26.78|25.92|25.54|25.255|24.755|25.565|24.89||24.24|23.85|23.68|23.54|23.2|23.32|24.06|23.75|23.64|22.985|23.14|24.265|24.44|24.8|24.595|24.93|25.49|25.73|25.37||24.7|24.59|24.18|23.69|22.88|22.88|23.51|22.83|21.87|22.07||22.285|22.18|22.02|22.075||21.59|21.5574|21.3|20.78|21.28|21.98|22.195|22.22|22.44|23.015|23.13|23.47|23.23|23.47|23.67|22.72|22.25|22.47|22.195|23.08||22.8898|22.7321|21.73|21.09|20.85|21.395|20.54|21.155|20.15|19.41|20.64|20.93|19.94|17.955|18.23|18.05|18.79|17.58|16.95|15.93|16.465|18.25|18.975|19.68|18.58|18.465|18.63|18.42|18.48|18.12|18.444|18.42|18.75|18.69|18.785|18.5|18.1171|17.965|16.6|16.66|16.61|16.47|16.75|16.05|15.79|16.3|16.73|16.83|18.09|18.14|18.15|18.0728|18.5|18.08|18.32|18.41|18.66||18.71|18.18|18.25|18.19|18.46|18.72|18.45|18.3399|18.525|17.62|17.525|17.83|18.04|18.19|18.4|18.5351|18.645|18.97|19.24|18.08|16.935|17.12|17.17|16.88|16.99|16.9|16.95|17.65|17.7399|17.68|18.05|17.69|17.4299|17.25|16.96|17.17|17.07|16.8819|16.505|16.355|15.48|15.44|15.96|16.1|16.46||16.06|15.865|15.8|15.51|15.33|15.205|15.47|16.405|16.07|16.47|16.71|16.995|17.275|15.91|16.3|16.07|18.1401|19|19.18|18.27|16.36|16.06|15.61|14.96|15.04|15.6701|16.18|15.375||14.61|14.45|14.53|14.39|14.74|13.29|12.8|13.36|14.55|14.55|14.54|14.53|14.16|15.1|15.79|16.225|16.92|17.72|16.79|15.49|14.62|14.76|14.48|14.2|14.71|15.17|14.3|14.72|15.7345|14.59||15.34|14.3|14.13|13.86|12.95|12.6|13.06
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|73.5|77.08|78.7|80.21|81.65|81.48|77.1|76.51|79.54|74.82|73.8|76.9701|76.58|77.715|73.26|77.05|76.25|72.78|71.62|68.18|66.35|66.3655|65.735||63.8|62.88|63.39|63.39|62.34|61.272|60.13|58|56.5|54.84|55.94|57.15|56.87|58.15|57.86|57.2|58.51|59.51|58.73||57.2|58.06|57.435|58.5223|55.69|57.29|58.29|57.245|56.075|54.775||55.96|55.3983|54.528|54.883||54.56|54.1|53.55|51.9|54.34|55.8|56.3|56.17|56.24|58.28|58.21|57.72|58.3512|59.0701|59.06|57.07|53.55|54.27|53.71|55.8||56.36|56.79|51.6|50.37|49.4|51.24|51.98|52.46|47.8|46.96|49.07|48|44.9|37.975|38.9|37.88|38.9627|38.45|36.91|35.44|35.99|38.22|39.21|40.99|38.4201|39.75|39.69|39.15|40.16|39.78|41.45|41.4|42.22|43.15|42.26|41.86|42.09|41.25|38.87|39.72|42.93|43.105|44.63|43.02|42.93|44.47|47|46.3|47.78|47.84|46.57|46.54|46.54|45.1375|45.38|47.34|48.68||50.66|51.66|51.9|51.59|52.53|53.64|52.3327|53.26|53.7|52.78|52.04|51.9802|53.66|54.62|54.1683|52.65|53.1|53.5|53.45|52.39|50.73|51.1|51.29|51.93|53.58|55.07|54.4011|57.14|56.52|56.81|57.46|56.39|56.02|55.02|54.26|55.323|55.76|55.49|52.36|52.51|50.16|49.8699|52.12|53.01|55.15||56.15|56.374|55.77|56.06|55.66|56.59|57.29|62.5|61.46|63.02|61.34|62.3|64.41|59.56|61.66|60.27|68.68|71.03|74.22|73.06|69.16|68.65|66.52|65.3|65.75|66.53|68.75|68.19||63.95|65.36|65.73|62.51|61.61|57.79|55.81|58.73|63.34|65.01|61.55|60.86|60.59|62.42|57.78|58.34|62.18|60.54|56.41|52.08|51.61|50.89|50.36|47.62|48.28|45.75|44.44|46.01|49.53|48.93||48.34|48.12|46.34|42.85|39.67|40.5|40.5
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|54.9|55.78|55.012|55.99|55.925|56.18|55.84|56.2|55.04|52.93|52.63|52.47|51.95|52.73|52.9|53.49|54.24|53.795|51.9|51.1|49.73|49.95|50.08||49.889|49.5|48.66|47.665|47.815|48.27|47.63|46.07|47|46.14|45.52|45.96|45.4|46.88|47.7622|48|47.41|47.1|47.0153||47.9|48.11|46.76|45.99|45.8445|46.37|46.645|47.47|46.82|46.82||47.8|48.57|48.7481|48.6||48.85|48.62|48.7|48.69|50.2076|50.32|49.54|47.47|47.8|48.26|48.6|48.37|48.78|48.47|48.84|47.24|47.17|47.8878|47.81|47.64||49.12|49.37|48.55|47.8|47.04|48.2|49|50.2|47.99|46.64|46.91|47.11|42.83|39.26|41.04|41.55|41.415|39.355|38.83|37.83|38.75|39.95|40.315|42.17|41.15|40.71|41.43|41.07|42.16|43.08|43.28|42.4|43.85|44.16|43.99|43.52|43.64|43.46|42.63|41.89|41.48|41.44|42.4|40.27|39.14|39.5|40.89|40.56|42.95|43.83|44.94|45.28|44.19|43.05|43.59|43.66|43.74||43.72|43.64|41.35|40.34|41.02|41.31|40.62|40.38|40.71|40.76|40.43|39.73|40.06|40.04|40.06|40.09|39.58|40.53|41.17|41.36|39|37.98|37.7|37.57|36.76|37.68|37.75|37.67|35.27|34.19|35.4|35.51|34.39|34.38|33.95|35.14|35.09|34.93|34.8|34.71|34.03|33.82|35.03|35.39|36.84||36.91|36.2871|35.44|34.91|34.55|33.71|32.19|35.12|35.45|35.56|38.91|39.6|40.39|37.06|37.68|36.53|40.25|42.95|43.73|42.69|39.45|38.01|35.7|35|34.18|36.31|34.52|35.03||32.95|32.17|32.21|31.05|29.13|26.87|25.38|26.58|27.67|28.95|26.68|26.97|28.21|29.8|29.21|29.45|30.84|30.05|29.08|27.73|27.21|27.73|27.63|26.55|28.6|30.45|29.3|29.8|32.63|31.62||32.52|27.31|27.02|24.19|21.95|21.48|22.07
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|78.06|75.55|75.76|78.05|78.38|78.22|79.56|79.49|80.59|76.13|75.875|81.12|80.66|79.83|78.71|79.69|79.34|79.28|79.785|79.115|78.035|78.705|79.36||78.93|80.25|80.38|80.85|80.61|81.23|79.43|78.81|79.12|76.68|76.42|78.9|78.72|84.86|83.23|83.185|82.5|81.62|81.84||83.525|85.03|85.04|86.36|86.77|87.1|88|85.965|84.05|84.33||85.19|84.885|83.875|84.52||83.23|83.125|82.6221|83.633|84.54|85.92|86.06|85.85|85.69|85.5986|86.37|87.74|87.41|87.14|86.42|85|83.725|83.905|82.89|85.18||86.39|87.14|84.94|84.28|82.67|84.82|81.2|80.26|76.89|75.1649|76.13|76.63|77.53|69.86|70.24|69.51|69.24|67.62|66.26|67.63|68.21|71.82|72.63|73.32|72.26|72.2|72.12|72.21|74.18|75.29|75.38|76.24|77.35|76.42|77.05|75.82|74.53|73.29|69.69|70.435|69.65|68.85|71.05|68.705|66.95|68.88|68.15|68.23|71.97|74.08|74.58|73.63|70.35|67.89|67.87|66.71|67.19||67.69|68.17|66.65|65.05|65.13|65.78|64.54|63.62|64.34|61.84|60.56|60.48|61.16|61.28|62.594|62.88|62.94|62.83|64.24|61.3|58.915|59.9|59.78|58.95|57.59|58.08|60|60.67|60.37|59.34|59.7|59.47|59.06|58.02|57.91|59.7|61.85|61.41|59.53|59.32|58.35|58.1818|59.05|59.67|61.7||61.42|60.43|59.1|57.51|56.7|58.35|58.69|62.3|61.48|62.2|62.72|63.52|64.17|58.46|58.59|59.51|62.74|64.1|66.92|67.92|62.83|60.14|58.46|55.85|55.52|58.66|61.05|57.77||54.46|55.21|55.67|54.71|54.77|51.47|50.72|52.1|55.5|56.04|58.09|56.7|54.83|55.51|54.04|55.02|57.72|59.98|58.71|55.03|54.1|53.8|53.85|52.5|55.52|56.96|53.75|55.68|58.51|57.23||58.16|56.05|56.15|51.25|48.12|47.8|47.94
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|90.18|86.18|94.22|93.81|85.88|82.89|78.87|77.11|74.11|69.79|70.01|69.01|66.83|64.6|61.02|61.82|63.57|63.35|63.41|62.18|61.45|58.5|57.41||56.86|56.35|54.5|52.6|52.6|50.96|49.5|49.06|49.78|48.46|48.39|48.22|52.1|48.15|45.4|43.64|43.65|42.89|43.345||44.855|42.91|41.47|41.23|39.45|39.53|39.355|37.56|36.21|36.31||36.55|36.665|36.4|36.04||35.45|34.91|34.12|34.14|34.87|35.39|34.91|34.45|34.365|34.91|35.61|36.06|36.46|36.08|36.28|36.27|35.59|35.38|34.84|34.7||33.51|34.15|34.2|33.13|32.24|32.11|31|30.66|29.4|29.12|29.6|28.86|28.785|28.85|30.01|29.31|29.69|28.36|27.86|27.53|27.4|28.09|28.29|28.71|28.6|27.1|27.105|27.01|27.43|27.22|27.205|27.09|28.27|28.9|28.75|28.64|28.43|28.06|27|27.04|27.89|28.9|29.575|28.84|28.11|28.65|28.975|28.78|29.9|29.895|29.93|29.87|29.2|29.04|28.74|28.19|28.23||27.99|27.88|27.41|27.2|27.68|27.92|27.77|27.17|27.18|26.45|26.29|26.35|26.71|26.71|26.63|26.55|25.63|25.9|26.16|25.875|25.67|25.92|25.96|25.61|25.36|25.345|24.45|24.27|24.34|24.12|24.435|24.65|24.12|24.405|24.24|24.73|24.4|24.33|23.17|22.55|21.83|21.675|22.21|22.69|23.285||23.11|23.09|22.53|21.89|22.025|22.26|22.105|23.525|23.065|23.56|22.9|23.26|23.355|21.71|22.17|21.8|23.83|25.97|25.57|24.755|22.45|22.14|21.37|20.6|20.32|21.12|20.94|19.81||19.095|19.4|19.48|18.67|18.22|16.6|16.06|16.325|17.74|17.37|16.61|16.22|14.79|15.21|15.69|15.905|17.1|18.07|16.99|15.72|15.175|14.66|14.895|14.87|14.86|15.2|14.395|15|15.37|15.645||16.09|14.82|14.625|12.94|11.93|12.53|12.69
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|14.5|14.42|14.4435|14.23|13.9882|13.92|13.83|13.71|13.68|13.36|13.31|13.5308|14.135|14.615|14.56|14.855|14.94|14.93|15.49|18.16|18.25|18.17|18.09||18.03|18.07|18.21|17.84|17.715|17.64|17.71|17.3|17.36|17.03|16.9|16.84|16.61|17.08|17.125|17.1|16.8|17.31|17.08||16.7318|16.75|18.2|18.2|18.12|18.03|18.36|18.1|17.81|18.21||18.03|17.58|17.52|17.62||17.67|17.66|17.27|17.25|17.515|17.55|17.56|17.2|17.08|17.08|17.3|17.5|17.405|17.52|17.25|16.94|16.84|16.74|16.8|16.9||16.55|16.29|16.5|17|15.99|15.95|15.3|15.34|15.3|15.25|15.43|15.1|15.03|14.465|14.98|14.93|15.11|14.6|14.335|14.001|14.015|14.42|14.865|15.44|15.08|15.08|15.25|15.39|15.58|15.26|15.53|15.445|15.67|15.47|14.92|14.85|14.825|14.97|14.59|14.705|14.59|14.54|14.57|14.09|14.02|14.31|14.485|14.61|15.61|15.61|15.4|15.7|15.285|15.05|15.02|15.06|15.53||15.39|15.35|15.33|15.42|16.01|16.055|16.15|15.88|15.925|15.97|15.85|16.09|16.16|15.99|15.95|15.91|16.045|16.065|16.56|16.265|16.005|16.145|16.23|16.25|15.95|15.88|16.295|15.87|16.13|15.72|15.76|16.02|16.41|16.31|16.5301|16.7|16.67|16.67|16.09|15.97|15.67|15.79|15.88|15.95|15.98||15.76|15.7023|15.63|15.775|15.55|15.7633|15.635|16.04|15.839|15.99|16.205|15.89|15.88|15.29|15.65|16.235|17.19|18.22|17.89|17.54|17.26|17.46|17.25|17|16.62|16.85|16.08|15.91||15.44|15.715|16.09|15.84|15.59|14.795|14.92|15.45|16.16|16.88|17.3|17.105|16.555|16.53|15.74|15.875|16.59|16.56|16.24|15.78|15.3|15.06|14.775|15.11|15.515|15.555|14.79|15.13|16.05|15.55||15.45|14.445|14.04|13.76|13.68|13.6|14.03
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|47.96|47.14|46.76|47.34|48.17|46.62|46.3|46.3801|44.98|43.2609|43.68|43.71|43.335|43.18|42.17|42.2001|42.81|40.31|37.45|36.11|35.89|36.48|37.18||38.2|38.53|37.76|37.27|37.14|37.19|37.28|36.9|37.38|38.31|38.88|39.71|38.68|38.63|37.31|36.912|37.265|37.32|37.61||37.33|36.58|35.76|35.32|35.02|35.23|35.71|35.89|35.61|36.245||35.78|36.03|35.83|36.21||35.7|35.45|35.02|35.47|36.15|37.91|37.86|37.78|37.975|38.43|39.09|39.1|39.85|40.31|40.4|39.28|38.63|38.93|38.86|39.9||40.01|41.66|40.16|39.05|38.73|39.78|38.695|39.21|36.36|35.3|37.035|37.7403|37.0935|30.26|31.56|31.63|32.3101|30.56|29.79|29.86|30.33|31.99|32.72|33.68|32.07|31.69|32.78|32.57|33.12|33.37|33.75|33.76|34.99|35.28|35.67|35.22|35.03|34.9|33.34|33.46|33.24|32.97|33.84|32.13|31.36|32.07|33.3|32.95|35.4|36.59|35.91|35.325|33.97|32.74|33.65|34.46|35.33||35.865|35.61|34.9|34.95|35.69|36.41|35.91|35.36|36.57|34.9|34.64|33.85|34.18|34.255|34.58|35.19|35.34|36.11|36.84|35.79|34.55|34.76|34.88|34.43|32.84|33.85|34.38|34.71|34.58|33.88|34.74|35.07|34.81|35.02|34.57|36.44|36.9125|36.995|36.36|35.49|34.74|34.3|35.32|35.79|37.19||37.98|38.15|37.59|36.25|36.37|37.07|36.37|38.44|38.31|38.63|39.01|39.88|40.5|38.15|38.4|38.52|41.49|43.52|44.85|43.27|40.02|40.35|38.73|36.02|36.06|37.59|38.27|35.79||33.97|35.52|36.42|36.81|37.14|33.65|30.82|32.06|35.45|36.68|37.84|36.42|35.96|38.76|39.64|41.72|42.7|42.41|41.08|37.85|36.7|37.08|36.18|36|37.81|40.88|40.3|41.6|42.83|41.14||41.17|36.99|35|32.76|30.62|30.31|32.44
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|166.95|166.46|168.18|168.76|170|170.4|166.66|166.13|167.04|161.22|162.6|168.94|168.62|169.73|164.5|167.55|165.57|159.44|161.44|161.78|159.37|157.8|159.02||158.84|158.75|155.39|153.33|152.71|152.25|150.83|151.5|151.9|148.52|146.26|146.9601|143.1|150.22|155.08|155.89|158.04|159.2|158.29||157.12|159.85|160.97|162.02|160.24|160|159.55|155.1|145.6|145.58||144.5|143.24|142.24|143.39||141.72|141.24|142.6|140.74|139.09|137.73|136.215|134.53|135.32|137.23|137.36|140.54|144.04|144.39|144.1|138.76|140.61|141.215|137.88|140.52||140.865|140.1|137.98|135.51|138.39|139.29|138.795|138|137.07|137.21|137.56|136.955|133.35|132.85|132.06|131.3606|148.16|145.99|141.37|137.1|136.34|140.6285|140.01|143.87|143.38|144.19|144.19|144.33|145.52|143.85|146.04|144.37|148.18|149.44|148.66|143.33|140.62|137.98|132.25|133.83|133.235|131.18|131.74|126.8|125.6|126.39|126.3|124.58|131.33|129.91|129.77|130.69|126.36|123.01|121.68|119.68|121.76||123.46|122.45|120.37|119.28|119.95|121.45|123.7634|121.485|122.52|124.03|124.81|125.33|126.7075|128.24|129.48|128.55|128.98|130.74|132.7|130.465|125.84|125|123.02|118.09|115.62|114.835|118.585|119.97|120.27|125.8337|125.63|126.25|126.6237|125.43|123.29|124.05|122.53|122.61|118.28|118.45|116.78|114.435|118.87|122.04|122.25||117.59|114.33|113.91|114.2|111.51|114.91|116.64|118.78|117.74|119.8|117.63|118.36|120.53|107|110.17|108.89|114.49|117.62|122.61|123.23|117.53|111.8|107.1|107.11|108|109.74|106.98|101.02||98.6|99.61|99|98.75|99.09|95.47|88.6|92.79|97.37|94.61|100.52|100.33|99.76|107.62|107.66|107.87|112|112.78|110.61|103.65|100.92|100.71|104.2|104.58|107.4|108.15|105.05|106.59|108.98|108.39||112.56|106|107.23|101.3|94.1|104.32|102.96
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|118.94|118.47|122.2|120.64|120.16|119.2839|118.93|119.6|118.715|115.59|114.05|113.34|111.83|111.67|110.71|111.6|110|109.11|109.24|110.86|111.09|111.93|112.12||112.37|112.89|112.44|113.46|113.65|113.32|111.88|112.05|112.59|111.155|110.45|111.3|110.15|113.6565|113.95|113.82|112.97|114.83|114.78||114.1|114.43|115.61|115.524|116.6608|117.23|116.875|115.21|114.05|114.2562||116.48|116.46|116.53|116.7||116.21|116.2299|115.97|114.17|116.92|116.36|115.875|115.56|114.73|114.16|114.71|115.6|115.78|116.46|116.8|116.2|116.62|119.27|118.29|118.87||118.6735|120.05|119.58|119.99|118.88|120.47|120.61|121.035|121.3|120.69|122.26|120.1629|120.7501|118.91|117.06|114.16|112.2|108.9|106.22|106.11|106.75|110.35|112.81|115.5|114.06|113.62|114.06|113.54|115.49|114|114.28|115.08|115.68|114.68|113.91|113.33|112.9|113.84|111.58|112.0258|112.54|113.33|113.88|110.85|110.25|111.7|113.95|113.265|114.86|115.25|116.68|116.16|113.65|111.59|111.35|110.565|110.11||109.06|110.57|113.37|112.82|113.58|113.21|113.82|112.745|112.7247|111.15|109.86|109.78|110.23|110.63|110.56|110.645|110.52|111.59|110.86|110.97|110.09|109.16|108.71|108.01|108.65|108.26|107.3|107.91|106.77|106.59|107.05|107.5|106.59|106.77|106.29|107.39|106.52|106.27|104.46|103.72|102.02|100.951|102.48|104.315|104.422||104.75|104.72|103.36|102.37|102.09|100.45|101.27|102.98|101.08|101.73|104.12|105.25|104.33|101.55|101.86|103.12|108.96|110.25|111.46|108.74|107.11|107.75|105.55|105.95|106.15|105.09|102.43|100.51||98.13|98.63|98.09|98.3|98.18|95.11|94.13|96.08|98.19|99.26|100.33|98.1|95.73|98.61|97.27|97.08|98.12|100.51|100.07|99.04|96.81|97.67|97.38|95.7|98.14|98.42|95.44|95.81|96.91|96.08||96.53|90.91|91.17|90.54|87.96|87.35|86.9
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|265.91|267.42|268.75|266.23|267.45|271.74|272.34|264.67|263.97|258.91|259.5|265.6|272.7|275.83|272.13|276.7|278.22|274.14|276.71|280.71|279.405|279.72|280.88||281.28|281.62|283.33|281.37|280.86|282.42|280.55|280.03|281.47|266.35|262.67|264.76|263.37|265.34|271.62|268.78|267.065|269.77|269.95||261.18|262.05|263.47|263.95|261.37|260.39|257.745|253.95|248.36|244.77||243.03|245.06|245.87|245.78||246.34|245.77|245.47|242.77|249.05|245.74|241.7|240.5964|240.591|238.63|238.74|236.94|235.44|235.025|233.24|230.05|231.915|231.46|225.82|225.89||224.74|229.42|224.88|223.93|222.525|224.35|229.505|230.58|227.19|223.41|221.13|222.99|224.475|217.6692|213.41|212.85|216.88|220.72|219.125|220.13|220.145|216.38|216.76|218.9|215.59|214|209.99|208.81|210.88|209.14|212.16|203.71|201.79|200.69|199.2|196.46|195.81|197.0615|192.54|194.07|194.19|191.62|192.305|188.22|187.31|190.38|192.17|189.12|195.29|202.93|206.29|205.25|204.33|202.99|203.45|205.62|201.47||203.63|207.29|210.31|211.63|215.53|214.395|213.95|214.96|214.65|214.04|212.3|212.14|215.08|213.2|215.01|214.74|213.125|211.95|212.82|211.885|209.86|208.4|210.41|208.755|212.445|210.72|211.74|216.03|220.35|221.88|220.36|224.18|223.03|221.05|225.1|224.09|220.05|209.67|192.62|191|185.09|182.75|183.79|182.46|182.76||180.7|179.76|176.44|173.81|171.38|171.46|176.85|185.05|184.28|187.8|184.66|187.34|188.33|180.72|181.54|181.22|192.78|196.8|207.79|203.66|200.39|200.51|199.57|197.06|195.85|197.01|193.52|189.99||185.06|184.08|183.64|183.84|182.06|176.66|175.83|177.1|182.44|185.45|185.14|185.73|182.63|181.26|177.33|177.32|186.01|184.5|182.05|189.68|188.12|190.31|185.79|184.21|192.04|195.39|189.01|188.73|189.13|185.99||192.2|187.28|189.69|183.07|175.99|178.52|173
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|85.92|87.33|88.411|88.41|86.77|86.59|86.2|86.18|84.44|82.2435|82.06|80.73|81.7|81.07|80.62|80.55|81.89|82.12|81.36|82.75|81.82|81.31|80.81||82.43|83.82|85.01|84.19|85.05|86.5|86.05|86.75|87.55|87.91|88.19|89.48|88.54|87.59|86.82|86.83|87.32|87.2158|87.7||86.41|86.11|85.46|84.44|86.06|86.94|88.11|89.4|88.97|89.99||90.19|90.13|90.0901|89.46||88.34|88.27|89.17|88.96|90.61|92.07|92.17|91.18|91.555|91.15|91.44|92.08|92.61|92.89|92.75|94.1|93.93|95.155|94.13|94.91||94.825|95.15|95.23|95.65|94.38|96.68|99.97|101.925|101.8|101.72|103.86|103.765|103.63|101.29|101.2|101.8|103.38|101.056|99.035|98.27|99.61|101.7|100.731|101.6|100.55|100.435|99.95|100.01|99.92|98.63|98.44|97.66|99.33|98.615|98.16|97.46|97.33|96.82|96.755|96.87|96.375|96.14|95.72|93.3003|92.76|92.92|94.26|93.48|94.11|95.59|98.09|97.75|95.83|94.93|95.86|95.97|94.64||95.69|95.5|93.42|92.7|93.34|91.61|91.57|91.27|91.67|90.87|90.66|90.72|91.46|91.52|90.84|90.64|90.75|91.05|90.69|93.31|92.54|92.45|92.61|92.065|92.64|93.96|94.23|94.26|92.78|92.56|93.095|93.18|90.5|90.1|89.67|88.0937|87.09|87.16|87.06|87.4|87.37|86.11|88.16|88.27|89.02||89.67|87.475|86.6|84.98|83.84|84|85.96|86.35|87.01|87.89|88.61|89.33|90.37|88.16|89.28|90.37|93.19|92.25|91.65|92.69|91.15|93.35|92.45|90.88|88.22|86.9|84.52|85.46||85.63|86.55|86.2|86.39|86|81.49|81.52|83.43|84.42|83.65|84.82|84.86|84.88|88.14|88|87.95|89.79|92|92.25|91.47|92.27|94.07|96.18|93.62|95.8|97.23|96.55|96|95.61|93.91||92.61|87.52|87.16|87.16|85.01|80.58|80.56
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|40.15|39.205|38.72|39.17|39.42|38.61|38.28|37.48|37.7699|36.34|36.36|37.35|36.99|36.74|35.93|37.3|37.14|36.605|37.1|37.03|36.18|34.025|34||32.65|32.37|33.09|32.91|30.77|32.51|31.8|30.61|30.38|29.68|29.82|30.31|29.92|31.36|31.615|31.15|31.92|32.3|32.28||31.82|34.01|33.63|33.66|32.32|32.67|33.32|31.79|29.82|29.4002||29.67|29.65|29.75|29.905||29.66|29.27|28.945|28.8414|28.8|29.435|29.48|28.9|28.5131|28.67|28.54|28.61|28.4|29.07|29.34|28.79|27.845|28.04|27.28|28.18||28|27.3403|25.87|25.46|24.971|25.06|24.52|24.39|23.73|23.56|24.005|23.8645|23.3|21.84|21.86|21.17|21.99|21.19|20.84|20.76|20.8|21.815|22.6|23.115|22.61|22.6|22.69|22.51|22.61|22.75|23.23|24.7|25.15|25.01|24.67|24.39|24.0402|24.22|23.08|23.16|23.25|23.07|23.76|23.01|22.555|22.83|23.53|23.72|24.9|24.9|24.75|24.56|24.23|23.71|23.86|23.7|23.735||24.25|24.3|23.93|23.74|24.09|24.3453|23.97|24.04|24.3|23.61|23.52|23.6|23.84|24.01|24.44|24.6355|24.68|24.72|25.2|24.2201|24|24.12|24.34|24.03|23.9|24.08|24.5|25|25.33|25.25|26.2|25.7|25.82|24.71|24.4|24.86|24.82|24.84|23.33|24.94|24.15|23.71|24.07|24.34|24.98||25.1|24.93|25.17|25.26|25.25|25.89|25.99|27.19|26.89|27.01|26.93|27.35|27.77|26.56|27.35|26.7|29.65|31.51|32.27|31.46|28.64|28.34|27.16|26.37|26.09|27.12|26.84|25.04||23.92|24.32|24.36|23.92|24.34|23.08|22.02|22|24|24.6|25.23|25.14|25.4|26.25|26.6|27.28|28.6|29.65|28.59|27.16|26.37|26.42|26.7|26.5|26.92|27.8|26.66|28.22|29.56|31.41||31.1|28.68|28.71|27.4|25.91|26.38|26.2
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|71.5|72.61|72.21|73.4|72.76|73.14|71.58|71.71|69.96|68.46|68.23|67.95|67.41|68.46|67.87|69.915|70.94|69.59|68|67.43|66.94|65.65|66.35||66.1|64.485|62.73|62.47|62.95|63.8|62.1|60.15|61.86|59.862|59.45|59.75|59.38|61.24|61.47|61.21|60.8|60.48|60.6||62.82|63.38|61.44|60.71|61.07|61.41|62.39|62.74|61.6|61.5||62.71|63.14|62.6|62.55||62.32|61.82|61.85|62.05|63.0391|64.77|65.6|62.87|63.2|63.09|63.68|64.55|64.775|64.46|63.58|61.52|62.37|63.27|62.96|64.01||64.45|64.56|63.41|63.68|62.37|63.77|64.27|65.375|62.81|62.7|64.845|65.86|60.635|54.83|56.19|56.92|57|53.48|52.57|51.66|52.12|53.97|54.69|55.325|53.42|53.09|53.18|52.4815|53.34|53.24|53.62|53.48|55.26|55.83|56.26|55.63|56.27|56.57|54.91|54.31|53.93|53.32|53.96|51.41|51.22|51.86|54.06|53.65|56.34|57.42|59.75|59.87|59.41|58.22|59.83|59.77|59.99||59.45|59.4|57.45|56.51|57.44|57.1423|55.6|55.28|56.45|55.305|54.6127|53.05|53.79|54.53|55.47|55.6|55.6401|56|56.33|56.32|55.62|52.69|52.67|52.88|51.91|52.73|53.21|53.26|51|50.13|51.14|51.385|48.9|49.39|49.0948|49.63|49.53|50.18|49.73|49.675|48.99|48.04|49.29|49.875|52.06||52.38|51.67|50.7|49.16|49.42|48.28|47.18|50.98|50.59|50.18|54.81|55.81|56.37|52.45|51.99|50.75|55.46|58.53|61.01|60.85|57.22|55.49|53.38|50.29|49.17|50.74|51.16|50.02||46.21|45.36|44.63|43.54|42.21|39.43|36.08|37.51|38.98|42|40.75|41.31|45.22|48.02|45.75|46.95|49.61|49.19|46.48|44.25|42.65|43.04|43.84|42.02|45.26|48.09|46.66|48|52.93|51.7||53.98|44.49|44.29|40|36.23|37.57|38.88
00485|8117|/equities/western-digital|SnP500/R1000VALUE|68.83|69.05|69.33|66.57|67.51|67.63|66.49|68.835|68.79|64.59|62.6554|68.66|69.48|70.01|67.44|67.0704|67.31|62.9|67.75|67.75|66.41|65.69|65.35||63.835|62.07|59.81|61.377|59.8|59.24|58.06|57.22|57.49|56.43|55.12|52.074|50.78|51.485|50.1701|50.16|51.83|51.3762|50.7||49.98|48.94|48.62|49.75|50.61|51.27|53.91|52.64|52.65|52.04||49.81|48.28|48.23|49.63||49.35|49.41|49.68|51.45|52.96|52.862|52.86|51.88|51.04|50.56|49.91|50.6|50.7683|50.95|48.91|47.64|46.93|45.36|44.74|45.29||44.4501|44.65|42.61|42.4|41.8|42.47|42.16|42.19|39.65|38.96|40.3601|40.91|41.16|39.1|37.73|36.7|37.31|36.59|36.97|37.38|38.5997|40|39.84|41.31|41.65|41.69|40.8032|38.04|37.58|36.835|37.63|37.74|37.6|37.97|37.89|36.71|36.17|36.2|35.29|36.09|36.47|38.45|38.3975|36.95|37.41|38.56|35.99|35.565|36.69|37.4|38.01|37.58|38|36.26|36.04|35.63|36.41||37.09|36.7|37.68|36.83|37.16|35.36|33.88|34.04|34.21|33.73|33.53|33.6|34.34|34.57|35.47|35.42|35.65|36.52|36.88|36.73|36.5|36.9|44.07|43.41|42.47|42.03|41.4|41.84|42.79|42.58|42.71|44.01|43.49|43.85|42.77|43.04|43.2|42.71|40.58|41.83|41.46|41.42|41.62|41.5|42.56||42.19|42.045|42.84|40.61|40.71|41.39|41.95|43.31|43.75|43.2|42.48|43.53|43.64|40.8|41.77|42.33|46.34|46.9|47.58|47.41|44.47|44.69|42.92|42.79|42.76|43.49|43.16|43.87||41.91|41.96|42.39|41.55|40.71|38.61|37.7|38.86|40.9701|41.85|42.62|41.06|40.29|40.14|38.85|38.42|45.205|45.29|43.31|41.21|39.0401|39.01|38.9|37.6881|39.49|41.66|40.396|41.8|44.2|42.81||43.5802|43.51|42.66|40.64|37.5|37.43|37.91
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|24.795|24.84|24.67|24.76|24.45|24.4|24.505|24.855|24.15|23.48|23.24|23.68|23.56|23.33|23.17|23.39|23.28|23.075|23.66|23.532|23.4|23.72|23.805||23.5|23.41|23.31|22.98|23.07|22.84|22.802|22.43|22.57|22.32|22.24|22.92|22.74|22.2737|21.735|21.72|21.83|21.765|22.08||21.57|21.615|22.27|22.31|22.54|23.035|22.765|22.06|21.75|21.635||21.64|21.55|21.49|21.7||21.66|21.69|21.71|21.7|22.76|22.69|22.59|22.115|22.06|21.7|21.63|21.75|21.52|21.6|21.66|21.885|22.29|22.58|22.225|22.425||22.21|21.44|20.93|20.785|21.405|21.6|21.495|21.185|20.915|20.635|20.77|21.425|21.41|20.425|20.48|20.13|20.46|19.63|19.065|20.25|20.16|20.85|21.04|21.95|21.55|21.51|21.635|21.685|21.98|21.51|21.71|21.6|21.99|22.18|22.115|21.77|21.48|21.22|21.05|21.12|21.29|21.725|21.7|21.265|21.065|21.14|21.75|21.71|22.58|21.91|22.36|22.37|22.26|21.84|22.145|22.675|22.435||22.78|23.045|23.33|23.365|23.58|23.78|23.585|23.7|23.79|23.62|23.29|23.34|23.56|23.63|23.57|23.33|23.202|23.18|23.16|23.27|22.43|22.69|22.47|23.87|23.46|24|23.78|22.56|22.42|22.33|22.335|22.67|21.92|21.73|21.65|21.745|21.885|21.71|21.12|21.22|20.62|20.31|20.845|20.96|21.56||21.49|21.69|21.16|21.18|20.79|20.75|20.86|21.62|21.37|21.39|21.5|21.72|21.87|21.33|22.08|22.44|23.44|23.95|24.38|24.02|22.73|22.69|22.83|19.9|19.88|20.02|20.03|19.3||18.79|18.84|18.83|18.7|18.89|18.05|17.55|18.16|18.86|19.24|19.58|19.29|18.77|18.98|18.04|18.43|18.76|19.36|18.66|18.29|18.16|18.85|18.75|18.57|18.95|19.6|18.91|19.09|19.97|19.78||20.07|19.7|19.39|18.01|17.49|17.52|17.39
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|51.63|50.09|49.65|49.89|51.26|50.89|52.56|51.82|51.27|48.55|46.94|46.67|45.96|44.2|43.09|43.94|44.6|43.82|43.29|42.92|42.92|42.96|43.59||42.86|42.5|42.9|42.78|42.46|41.9|41.1|41.59|41.17|40.17|40.04|40.59|41.47|43.79|43.69|45.6|45.66|44.57|44.58||45.47|46.19|46.2|46.08|44.49|44.44|45.68|44.07|42.6|41.96||42.76|43.14|42.8|43.85||44.07|44.15|43.66|43.03|43.92|43.6|44.23|43.26|43.01|43|43.81|44.51|44.09|43.43|43.5|42.69|42.32|42.62|42.14|43.58||43.51|43.54|42.61|41.75|41.95|42.91|42.02|41.49|39.34|38.47|40.94|39.98|38.71|38.64|37.05|37.6|39.54|37.99|36.82|36.59|36.68|38.28|38.2|40.11|40.03|39.94|39.64|40.79|39.84|37.45|37.95|37.7|38.68|37.44|36.88|36.66|35.95|35.36|33.18|33.8|34.25|33.82|34.32|32.58|32.01|32.81|33.72|34.55|35.66|35.08|35.36|34.5|32.68|31.7|31.7|32.22|31.64||31.71|31.39|31.54|30.04|30.31|30.67|30.6|30.05|30.14|28.92|28.14|28.54|29.14|29.02|29.69|29.39|29.44|30.11|30.87|29.29|27.51|29.46|29.69|27.25|26.91|26.56|27.99|29.38|29.43|29.63|29.99|29.56|29.36|29.48|29.27|29.84|30|29.35|27.82|27.6|26.27|26.05|27.11|27.84|28.27||27.91|27.21|27.07|26.96|25.91|25.44|26.16|27.37|27.15|28.05|28.12|28.22|28.34|26.63|27.17|27.07|30.33|31.64|32.12|31.84|29.37|28.69|28.27|28.01|27.58|28.05|27.74|26.37||24.98|25.07|25.25|24.95|24.96|24.11|23.22|23.46|25.17|25.65|25.5|24.91|24.41|24.75|29.81|30.43|31.95|33.5|31.62|29.01|28.44|28.56|27.96|28.69|29.34|29.75|28.33|29.57|31.34|30.76||31.15|29.01|28.88|26.97|25.46|26.17|26.51
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|32.7176|33.4125|33.8504|33.4601|33.6505|33.7648|32.9747|32.6605|32.0608|30.2664|30.771|31.7276|32.156|32.7652|32.1084|32.6891|33.165|32.8319|33.1374|32.1812|31.9656|32.1893|33.0603||32.3654|32.1274|32.5273|32.8815|32.7719|32.2226|31.9275|30.7662|30.2188|29.3859|29.4811|30.7281|30.0427|31.5373|31.5277|30.9994|31.444|31.0327|30.8804||30.3521|30.7186|30.552|30.9947|31.3183|31.642|31.6991|31.3421|31.2279|31.0327||31.5944|31.642|31.661|31.9561||31.8895|31.9656|31.4897|31.2041|31.8895|32.3178|31.8371|30.909|30.5948|29.7507|29.6905|29.4335|28.4483|28.3959|28.4816|27.4249|27.1727|27.5963|26.8919|27.1917||27.3012|27.7391|27.2155|27.1965|27.0822|27.3869|27.3155|27.7058|26.6158|26.1778|26.2588|26.0827|26.73|26.7967|27.3012|26.7396|26.7776|26.2446|25.2926|25.8514|25.4169|26.2112|26.8538|27.5868|27.701|28.3483|28.0632|27.7581|28.0294|27.4059|27.8438|27.7486|27.801|27.7629|28.1294|27.9485|27.5392|27.7105|26.5872|26.8871|26.7681|26.5111|26.2826|25.2736|25.2355|25.464|25.5211|25.3402|26.3921|26.8538|27.0251|27.1346|27.1774|26.8157|27.1203|26.8823|26.6063||27.3297|28.1151|28.7105|28.4149|28.6386|28.5958|28.0627|27.5915|27.3202|27.4535|27.4345|27.3202|27.5201|27.4535|26.9014|26.7681|27.0442|27.5344|27.444|26.9204|26.473|26.4302|26.8252|26.1684|25.9971|26.0922|26.1494|25.9685|25.6829|24.8643|24.5787|24.6548|24.2741|24.3502|24.3597|24.0646|23.2936|23.4935|22.4749|22.5606|21.5325|21.247|21.0566|20.9709|21.3612||21.0946|20.9614|22.08|21.49|21.29|21.19|21.62|22.55|22.07|22.24|21.94|22.35|22.3|20.77|21.13|20.52|22.52|23.07|24.07|23.12|21.96|22.04|21.24|20.13|19.78|21.15|21.45|20.86||19.29|19.33|18.77|18.44|18.21|16.82|16.05|17.02|18.2|18.97|19.05|18.38|17.59|17.48|17.14|17.67|21.23|21.66|20.92|19.85|18.96|18.87|18.8|18.47|19.17|19.68|18.39|18.75|20.22|19.8||20|17.37|17.23|16.12|15.11|15.5|15.35
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|214.02|210.42|211.82|206.83|204.06|204.54|198|198.84|195.03|184.93|183.75|190.01|194|192.655|187.01|185.89|190.72|186|191.26|190.93|189.275|193.5001|194.91||195.09|194.22|195.69|198.63|193.88|186.51|186.61|187.125|184.15|180.44|184.84|191.24|204|201.19|199.57|191.5433|194.55|194.87|194.68||190.61|189.6|185.16|179.97|177.44|176.28|176.66|175.45|171.33|175.37||180.26|183.69|181.3|185.12||188.61|187.6|185.4|182.95|186.45|186.72|186.465|183.77|183.915|182.3263|181.0901|184.68|184.26|183.125|183|183.45|183.5|192.59|192.59|198.22||197.025|200.1|192.64|191.11|189.2501|191.58|187.16|185.2|185.4947|181.52|182.27|180.17|180.52|197.7886|197.11|193|193.46|185.51|180.4|184.75|188.02|192.11|192.04|195.01|191.87|194.1|197.71|198.54|201.39|200|201.57|199.87|199.7|200.58|196.92|193.03|189.72|185.175|179.32|181.4668|181.8049|180.68|179.546|174.02|173.625|175.55|176.32|169.99|173.4|175.8|178.9|177.655|174.2|170.27|169.15|169.435|164.06||166.6|169.49|178.06|176.73|176.48|177.96|177.79|178.44|178.81|179.9|180.02|181.17|181.4699|180.295|179.58|178.435|176.5|175.86|176.02|172.6|170.01|170.29|167.54|163.25|162.29|161.03|159.75|161.82|162.31|155.625|157.03|153.93|143.27|142.93|141.21|142.28|142.25|140.55|134.22|136.46|133.9|131.42|131.84|130.9|131.76||127.07|126.88|126.38|122.63|121.38|120.69|120.21|125.34|124.01|124.86|124.55|125.84|124.48|116.57|119.62|122.18|133.8|135.37|137.82|134.77|128|128.23|124.36|120.84|119.44|121.51|126.43|123.7||116.42|117.25|118.43|115.81|112.25|104.73|101.03|101.7|105.58|107.1|108.4|106.61|106.86|108.69|105.82|109.11|111.74|117.01|111.07|105.17|101.76|99.89|97.17|96.42|99.66|99.77|93.81|94.87|101.82|97.39||101.93|94.63|92.84|86.38|78.85|78.79|78.76
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|22.72|23.12|23.055|23.49|23.63|23.62|23.62|23.48|23.755|23.79|23.78|23.68|23.54|23.12|22.5|23.37|23.595|22.5|22.73|22.18|22.23|22.61|22.87||22.09|22.1321|22.18|22.05|22.13|21.97|21.77|21.47|21.36|21.08|21.0629|21.225|21.045|21.185|21.205|21.11|21.6|22.0127|22.41||22.05|22.25|22.0624|21.66|20.79|20.93|21.27|20.73|20.24|19.87||19.85|19.8918|19.92|20.13||20.54|20.7|20.61|20.482|21.02|21.525|21.73|21.64|21.22|21.52|21.75|22.245|21.41|21.46|21.78|21.365|20.77|20.6821|20.87|21.34||21.33|21.525|20.35|19.98|19.57|19.99|19.98|20.165|19.47|19.065|19.735|19.25|19.22|18.26|19.055|18.73|18.45|18.61|18.605|18.3166|18.7|19.135|18.845|19.66|19.23|19.3|19.43|19.13|19.26|19.01|19.43|19.2721|19.23|19.34|19.29|19.14|19.28|19.175|18.31|18.655|19.63|20.09|20.02|19.58|19.335|19.9|20.61|20.025|20.525|20.83|20.93|20.76|20.1605|20.105|20.17|20.71|20.22||20.4|20.725|20.86|20.44|20.74|20.799|20.735|20.89|21.11|21.175|21.12|21.185|21.62|21.725|21.92|21.41|21.37|21.47|21.37|20.81|20.46|20.71|21.17|19.805|19|18.72|19.09|18.85|18.67|18.615|19.17|19.04|19.2|19.51|19.23|19.6648|19.615|19.37|18.34|18.45|18.09|18.25|18.78|18.835|19.085||18.915|18.72|18.04|18.09|18.32|18.53|18.38|19.35|18.95|19.17|18.8|18.96|18.74|17.48|17.77|18.1|19.99|20.52|21.25|20.88|20.35|20.22|20.19|20|19.61|19.89|19.95|19.91||18.97|19.35|19.57|19.19|19.32|18.34|17.68|18.16|18.99|19.15|19.05|18.86|18.45|18.85|18.11|18.39|18.82|19.05|18.64|17.77|17.48|17.35|17.63|17.8|16.91|16.9|16.37|16.27|17|16.6||15.61|14.96|14.14|13.49|13.18|13.6|13.2
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|219.53|220.36|218.07|219.15|221.53|221.28|223.73|224.6|224.885|221.2|220.1|221.05|224.95|221.27|219.83|223.41|224.755|222.44|223.66|222.99|221.7|226.51|226.32||225.91|227.44|225.1|225.03|221.27|210|204.54|205.545|205.7|203.43|202.04|205.86|203.58|207.61|205.12|205.8|208.44|207.31|206.08||203.585|200.91|199.13|197.63|199.14|202.08|202.56|200.595|199.99|203||205.7|205.4|207.08|207.85||208.38|208.01|205.12|200.08|203.77|211.82|210.01|204.31|204.625|203.93|205.54|205.87|207.27|208.915|212.525|210.04|211.75|211.3|207.23|207.99||205.37|205.25|199.92|198.6|202.87|205.69|205.34|207.695|202.38|200.76|201.62|195.12|194.12|185.67|185.33|179.87|180.2|179.31|179.34|185.73|192.85|200.25|201.32|207.31|207.77|208.805|209.01|212.08|216.3|209.99|212.21|212.21|211.16|211.28|210.78|210.15|208.25|208.91|207.46|207.47|207.42|204.83|201.17|194.71|197.72|203.88|199.62|200.08|204.91|202.97|206.61|205.86|204.99|204.42|207.27|204.94|203.01||205.72|208.11|207.86|204.14|205.255|204.48|201.32|195.22|194.3|193.115|197.99|201.605|200.68|199.33|201.04|198.41|193.13|194.48|195.805|196.7|197.61|198.72|201.985|202|204.08|205.45|207.03|208.075|209.32|209.49|210.86|210.785|209.35|208.54|207.1|206.65|205.38|204.33|202.37|200.795|198.49|197.04|196.87|196.135|197.065||195.75|194.46|191.07|191.69|193.43|190.92|190.235|193.7488|188.15|188.44|195.52|191.54|189.61|181.57|182.14|185.32|197.42|199.71|202.61|205.82|202.47|201.24|200.04|201.31|201.805|202.83|202.836|201.43||197.52|199.1|202.33|202.91|204.04|198.3|193.28|196.51|199.91|196.04|193.13|186.15|183.05|184.02|181.01|174.15|173.06|174.4|174.46|174.75|175.64|175.61|181.815|181.58|186.95|191.675|183.67|184.16|190.05|187.48||189.18|177.99|176.02|162.58|153.13|153.155|154.26
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|399.6|388.71|387.6|393.04|386.3665|386.11|386.6|387.86|397.1|377.71|375.495|386.19|382.65|376.12|372.71|379.16|378.5|369.26|375.44|377.005|369.66|367|369.64||370.43|372.04|373|372.85|369.44|364.72|366|356.23|369.98|366.28|360.94|368.8101|360.97|376.505|386.69|386.57|389.72|388.33|388.66||378.37|382.01|387.41|390.84|391.08|388.325|391.4|394.45|392.93|391.17||402.31|402.96|405.59|413.89||410.37|403.435|410|401.6|404.55|407.04|402.04|401.55|400|400|400.5|407.8116|403|402.31|402.12|401.66|406.09|412.77|411.58|413.83||410.21|415.23|407.92|405.23|411.53|411.49|405.52|404.615|400|394.63|399.49|388.89|388.22|377.44|376.9|368.825|366.73|354.24|345|348.3|350.8|357.46|356.11|359.995|352.76|370.53|374.59|373.38|382.75|381.51|383.77|380.1128|385.79|383.1201|376.39|370.82|367.35|361.93|353.47|352.845|353.61|349.08|351.42|339.8|337.25|338.13|338.8|338.03|349.78|350.075|356.09|354.65|352.65|350.96|350.46|353.25|349.77||351.67|357.46|367.1|362.87|363.78|361.02|361.19|352.23|350.61|346.03|350.645|349.03|350.22|352.17|348.57|348.36|350.52|352.765|351.4|347.92|343.38|343.2748|336.91|337.695|341.88|335.16|333.1|335.21|333.52|339.31|336.045|326.64|336.57|333.065|325.64|329.76|330.6|326.84|318.76|313.39|305.5|306.94|304.84|318.81|319.99||310.445|307.51|304.0602|296.385|291.22|291.34|291.72|301.23|298.51|299.99|303.19|309.13|305.51|294.805|298.43|305.74|320.72|324.01|321.48|319.48|312.19|315.435|311.04|303.97|306.39|308.805|308.42|300||291.46|294.29|291.11|286.41|286.99|273.44|263.83|270.295|277.1|278.99|281.27|279.88|278.98|274.54|263.27|265.86|271.71|278.58|282.67|270.48|259.19|256.19|271.53|268.51|271.77|276.14|275.43|276.55|280|272||273.36|256.91|253.26|245.17|234.01|233.89|233.85
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|134.8|135.11|135.1717|139.1|136|134.8|133.5303|133.03|133.51|126.175|126.83|133.75|131.845|131.2|128.17|127.2|132.08|125.675|124.54|120.5|117.51|119.3501|118.8||113.5|113|114.07|113.06|113.55|111.91|106.53|106.02|103.1255|100.14|99.36|99|100.19|105.58|104.655|104.5|108.7|107.27|105.75||105.77|108.2|106.8|106.8|104.0653|108.08|108.51|109.0501|106.0113|106.18||110.06|112.54|113.84|114.12||113.61|113.615|110.71|108.73|113.01|114.14|112.55|108.52|107.2|109.6|109.09|109.34|110.33|109.52|108.2|105.9|100.74|100.89|97.23|100.67||99.06|97.41|94.12|95.29|96.27|93.7|91.4|93.44|86.46|85.9607|91|95.395|95|77.5146|76.85|73.7|74.11|73.4|70.245|69.05|67.7|71.17|71.77|74.79|74.15|71.315|70.01|69.5|70.92|70.66|70.76|69.49|72.35|72.45|73.91|74.23|74.015|72.03|69.6|71.11|71.18|70.55|72.43|70.625|68.79|70.51|72.01|70.84|76.27|77.99|77.32|80.7705|81.86|80.88|83.12|80.6|82.49||84.58|85.8|86.06|85.41|87.45|86.71|84.68|84.2958|84.71|81.35|81.1|79.02|80.96|81.51|83.23|84.15|84.37|83.38|84.85|77.36|73.11|70.77|70.51|71.85|70.39|71.5|74.77|73.19|70.58|70.03|71.6|73.37|75.43|78.94|79.67|81.96|83.67|81.62|76.91|73.1|69.45|68.72|71.31|73.14|74.7||75.1284|73.15|72.15|67.56|68.71|71.45|75.02|83.43|81.75|86.04|86.76|88.35|87.45|86.6|89.8|89|95.21|101.5|104.05|99.29|91.73|85.59|82.62|83.35|80.8|82.66|82.53|81.5||77.52|82.15|83.7|79.81|80.11|75.72|71.2|75.14|78.585|82.38|81.49|78.17|78.01|78.345|75.565|79.01|84.5754|84.52|78|77.12|73.93|74.29|69.61|69.68|72.68|74.51|68.81|70|69.19|65.54||67.82|61.66|59.75|52.7501|46.21|51.55|52.91
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|24.79|25.45|25.42|26|26.55|26.5|26.345|26.37|26.02|25.18|24.96|25.62|25.58|25.675|25.21|24.92|24.62|23.88|23.49|23.38|23.07|23.4|23.83||23.24|23.2101|23.4|23.79|23.65|23.29|22.13|22.9|22.65|21.22|20.79|20.57|20.41|19.82|20.28|20.54|20.81|20.85|21.06||22.35|22.95|22.83|23.18|22.9717|23.27|23.29|23.05|22.47|22.26||22.67|22.76|22.77|22.81||22.385|22.48|22.28|22.04|22.56|22.71|22.93|22.91|22.67|22.29|22.43|22.56|22.77|22.8|22.88|22.42|21.8|22.16|21.8|23.11||23.104|22.72|22.07|21.635|21.47|21.86|21.77|22.23|20.72|19.93|20.87|21.25|20.39|18.8799|18.49|17.88|18.22|17.44|17.05|17.14|17.14|18.3|18.49|19.52|19.19|19.52|19.59|19.68|20.02|19.71|19.99|19.93|19.79|19.86|19.99|19.92|19.65|19.26|18.18|18.57|18.5|18.2345|18.42|17.6|17.37|17.79|18.05|17.85|18.78|18.71|18.88|18.77|19.1|18.73|18.58|18.6|18.35||18.22|18.25|18.42|18.43|18.85|19.09|18.72|18.74|18.69|18.9|18.44|18.17|18.03|17.86|17.82|17.15|17|17.02|17.6|17.21|16.19|15.94|15.71|15.6|15.85|15.555|15.21|14.82|15.04|15.33|15.58|16.47|16.63|16.82|16.83|17.225|16.88|16.51|15.46|15.56|14.52|14.51|15.03|15.11|15.58||15.45|15.05|15.11|14.77|14.95|15.03|15.28|16.29|15.9|16.21|16.44|16.72|16.97|16.02|16.28|16.02|17.8|18.73|19.22|18.43|17.47|17.6|17.02|15.85|15.83|16.79|17.52|17.42||16.735|17.02|17.14|16.27|15.64|14.61|14.22|15.18|16.9|17.125|17.57|16.85|16.57|17.005|16.28|16.69|18.01|18.22|17.1|16.8|17.37|17.09|16.9|16.73|17.15|17.14|16.5|17.05|18.38|17.8||19.1|18.71|18.4|17.85|16.66|16.9|17.3
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|103.85|102.43|101.97|101.33|100.75|100.55|99.47|99.95|100.15|96.69|97.06|101.09|101.37|100.61|99.53|99.6|97.92|97.46|98.91|97.1|94.63|97.44|98.83||96.58|98.06|100.11|99.55|98.41|96.22|95.05|94.82|96.69|95.71|96.04|98.97|96.59|99.22|100.37|102.17|102.42|103.42|103.34||102.2|104.61|104.27|105.07|105.11|104.52|104.5|100.81|99.29|98.2||100.51|99.65|99.06|100.02||99.31|99.38|98.35|97.63|98.79|98.71|98.45|97.19|97.06|97.32|96.97|97.73|97.57|97.41|97.48|96.29|95.14|96.97|95.06|96.53||96.17|95.8|94|93.66|93.6|94.67|95.01|95.43|92.51|91.37|93.11|94.03|93.43|90.55|87.91|85.58|89.45|87.67|85.64|84.14|86.86|88.63|89.01|90.49|90.41|90.49|90.59|89.9|90.7|89.44|89.96|89.67|90.81|89.81|88.06|87.13|85.92|85|80.95|81.91|83.42|83.3|83.66|81.15|81.42|82.33|82.72|82.31|85.42|83.31|83.88|84.07|83.49|82.07|81.75|81.73|80.05||81.27|80.88|81.51|79.72|80.1|80.56|80.43|80.31|80.25|79.47|78.84|78.41|79.04|78.86|78.86|78.77|79.21|79.88|79.74|77.3|75.5|75.08|74.01|72.57|72.67|71.87|73.2|74.86|74.12|73.87|73.87|74.11|74.31|74.15|73.72|74.02|74.44|73.67|69.28|66.64|65.89|64.84|65.11|65.89|66.49||64.45|63.63|63.91|63.06|61.7|60.92|61.98|64.21|63.67|65.25|65.65|66.69|66.11|61.88|62.37|63.67|67.86|69.6|71.81|71.81|68.61|68.4|66.25|65.99|65.35|67.5|66.2|63.67||61.5|61.72|61.33|60.51|59.85|57.81|56.63|57.16|59.07|60.47|62.77|63.42|63.05|63|67.83|68.67|71.39|73.28|71.5|68.75|67.14|67.89|68.28|67.1|67.87|68.35|65.26|66.22|69.3|66.9||68.74|65|65.24|62.63|59.67|59.18|57.75
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|108.27|108.26|107.62|105.12|104.11|104.48|102.8|102.65|104.0901|101.94|101.96|103.48|103.72|103.97|103.21|103.88|103.71|103.94|103.76|104.93|103.93|103.95|104.97||104.53|104.26|102.985|102.25|102.785|103.35|102.85|104.73|103.64|101.64|101.18|102.08|101.79|103.93|104.26|106.07|107.87|107.42|106.75||106|107.31|106.28|106.475|106.585|105.6199|105.28|105.39|105.2|104.86||107.38|109.33|109.4|107.38||106.94|106.79|107.02|106.67|108.795|107.85|107.17|105.965|105.33|105.35|105.9|105.1|104.48|104.67|104.77|104.32|104.8|105.52|105.01|106.795||105.91|105.25|104.49|104.68|103.82|103.77|103.01|103.48|100.875|99.7424|101.56|102|101.9|99.13|98.97|96.655|95.79|93.73|92.354|92.22|94.89|97.82|97.52|99.11|98.2|97.136|97|97.03|98.4149|95.62|95.87|95.37|94.85|94.82|93.89|92.71|91.8284|93.35|90.33|91.21|90.76|90.24|91.39|89.73|89.12|89.6|88.85|88.08|92.06|92.97|93.6201|93.1|92.5356|91.5|92.11|93.305|93.46||94.3|95.38|95.9|94.93|95.72|95.5601|95.47|94.81|95.89|95.17|95.32|93|93.53|93.6|92.55|92.02|92.56|92.535|92.0725|90.9|90.04|90.164|90.79|90.39|90.8|90.16|90.57|92.67|92.32|92.57|92.21|92.36|90.6607|90.89|89.67|89.43|89.41|88.69|86.8|87.045|85.695|85.69|86.06|86.68|86.38||86.36|85.57|85.54|84.32|84.17|84.85|84.95|87.72|87.22|87.9|89.63|90.86|90.9|88.52|89.67|89.85|93.41|93.91|95.51|95.52|93.79|92.92|90.8|89.42|88.51|88.23|88.75|87.88||86.09|86.69|87.14|85.46|85.98|82.1|77.58|79.27|83.99|85.32|85|84.04|82.88|82.68|81.16|82.75|85.66|86.25|87.21|86.98|84.23|84.55|82.7|79.9|81.6|82.09|76.7|76.48|77.39|75.17||77|70.86|70|66.47|62.16|64.55|64.25
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|153.7548|153.2067|153.7451|155.7726|154.9286|154.2593|152.0716|151.8388|151.7466|149.5008|149.8452|153.1242|155.404|157.8051|156.6458|157.3636|157.1051|155.7047|150.2041|151.247|149.8646|152.4257|154.7443||155.5495|155.2197|154.754|153.0078|152.5518|153.7451|153.5123|151.2034|150.243|147.6915|147.3132|148.3221|147.4781|152.6198|151.8048|155.7921|157.6741|153.9634|154.5309||154.7637|157.5286|154.7928|152.3481|150.922|153.6287|153.6869|150.9996|148.1766|146.2945||146.7311|146.8475|145.433|144.3543||143.1999|144.4901|141.832|142.6566|145.0431|143.6752|142.5984|139.6977|138.0679|136.9232|141.3469|140.9055|139.7365|140.6969|141.2499|141.4342|140.8231|141.2693|144.2864|144.1312||143.976|143.2193|141.2402|139.9888|140.9395|143.6946|140.3089|142.9379|144.17|142.4723|142.22|145.3826|150.1459|130.6659|133.974|132.2666|129.7928|126.9341|126.1645|127.5712|128.7741|134.2844|133.8721|138.0485|136.8941|136.4391|137.3403|137.1172|142.3461|137.5974|140.9637|140.1786|143.423|142.7924|141.0171|137.709|136.6709|134.433|130.2487|131.8446|129.5987|127.8525|131.8785|126.9762|125.2865|129.4144|129.298|127.9883|132.5188|138.2231|140.0081|136.8698|135.3564|134.4397|134.4397|134.9538|133.3919||133.0136|135.5941|135.1672|135.0702|136.1568|135.2972|132.6061|131.7718|132.7419|132.0337|130.5495|131.9771|132.6837|134.459|133.3919|132.1938|132.4557|133.5277|132.1502|133.7218|128.745|127.8525|127.6973|125.66|130.8405|129.3756|131.0297|130.7483|129.2495|127.0182|127.8428|127.7264|127.901|128.0562|126.4022|126.9649|125.2429|121.7989|117.0647|116.2789|112.1365|111.6126|112.3402|112.9951|113.6499||120.19|117.44|115.97|115.51|113.96|112|115.5|125.87|122.69|125.72|126.62|127.51|128|121.02|121.08|120.83|133.17|132.06|135.7|133.5|128.98|128.38|127.39|125.86|123.54|127.72|127|126.39||121.17|120.65|124.87|122.28|116.29|110.53|108.78|109.38|113.51|116.67|119.5|117|115.61|115.54|113.3|115.6|118.13|116.66|114.53|116.41|113.11|109.61|109.07|111.58|115.39|113.5|107.21|108.68|109.22|104.14||108.28|102.69|100.9|95.43|89.21|88|88.48
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|56.93|56.17|55.51|56.84|58.17|55.98|56.03|54.73|56.08|53.43|52.48|54.1|54.05|53.79|52.16|54.35|54.055|53.09|51.68|50.6|49.53|50.4|49.96||48.69|48.18|48.84|48.37|47.8169|47.61|46.17|45.38|45|44.02|43.64|44.27|43.72|46.03|46.25|46.61|47.295|47.75|48.6||48.84|50.09|49.25|49|47.605|47.64|48.95|45.34|42.54|42.12||42.74|42.77|42.62|43.26||42.66|42.29|42.03|40.88|40.76|41.11|41.15|40.54|40.69|41.27|41.9|42.63|41.81|42.83|43|41.51|39.96|39.04|38.44|39.3||40.31|40.06|38.72|37.67|37.72|38.93|38.44|38.91|36.35|35.74|36.49|38.46|34.96|31.72|31.1|30.605|33.53|31.91|31.24|29.83|30.27|31.08|31.995|32.03|30.06|30.04|30.01|30.22|30.46|29.83|30.21|30.51|31.42|31.47|31.63|31.27|30.81|30.39|28.57|28.79|28.87|28.54|28.83|27.55|27.68|28.185|28.51|29.49|31.03|31.24|30.8|31.1|31.57|30.85|31.06|31.81|31.81||32.81|32.31|31.71|31.6|32.12|32.76|32.31|32.265|32.54|31.54|31.33|31.88|32.61|32.68|33.66|33.78|33.99|33.92|35.19|34.02|32.02|32.335|32.4|31.92|32.09|31.94|31.67|31.855|32.2|32.37|33.615|33.31|32.985|31.77|31.63|32.46|32.92|32.46|31.67|31.75|30.33|30.12|30.94|31.42|32.49||32.26|32.475|32.88|32.52|32.21|32.96|33.18|35.46|35.26|35.09|35.08|35.91|36.07|33.25|33.61|33.56|36.75|38.33|39.34|38.32|34.95|34.41|33.16|32.77|32.87|33.7|33.49|31.5263||29.9|30.62|30.2|29.02|28.08|26.81|25.07|25.84|27.77|29.2|29.95|29.46|29.49|30.15|30.18|30.53|31.18|31.74|31.05|29.51|28.76|29.05|28.52|27.921|28.02|27.82|26.62|27.91|29.12|29.7||29.84|27.99|27.79|25.57|24.4107|25|25.015
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|151.76|153.6|154.4|152.5|150.68|152.19|148.57|147.34|145.02|141.41|142.22|149.19|155.53|155.93|154.95|155.75|158.84|159.24|158.26|159.41|165.72|165|163.63||163.61|160.4|160.17|159.01|158.5|157.6|154.58|155.09|157.27|154.25|152.3|154.25|152.55|158.56|160.43|162.64|162.47|161.83|161.25||159.62|160.9|161.64|164.26|167.58|166.69|166.7|162.67|162.5|160.72||163.23|163.16|162.4|160.31||159.85|159.84|159.64|158.3|161.05|161.24|160.54|158.36|159.09|157.16|157.89|157.66|156.47|157.56|156.66|156.44|158.48|159.99|159.65|160.29||159.25|160.47|162.14|166.14|163.54|163.42|164.07|164.6|164.51|163.79|163.33|160.49|165.01|166.26|170.38|165.97|162.9|160.71|156.25|158.13|158.16|160.62|158.96|162.25|161.25|159.5|159.12|159.42|163.32|161.21|162.79|165.31|166.19|162.86|159.89|158.95|160.84|162.53|162|163.1|162.75|161.44|161.16|157.25|156.53|159.12|160.1|157.42|159.12|158|161.13|161.69|159.61|157.85|157.21|155.2|152.5||155.29|157.37|161.82|159.97|159.26|158.59|158.57|157.22|156.64|156.21|157.19|157.09|158.37|157.09|156.81|155.74|158.05|156.89|156.66|157.19|157.41|157.72|155.78|153.19|151.73|148.47|146.01|146.04|145.72|143.74|141.88|143.63|144.05|144.17|144.32|142.23|141.47|141.04|138.16|138.12|135.62|135.34|137.43|138.11|137.96||137.37|136.7|132.06|131.28|132.6|131.89|133.56|137.54|136.01|136.43|135.54|136.11|134.71|130.41|131.31|130.71|138.75|138.47|137.67|139.35|139.4|140.67|138.22|137.07|134.95|137.46|130.85|130.14||128.88|129.9|133.04|130.08|129.8|125.31|121.5|121.75|123.87|124.55|124.82|123.37|125.63|128.29|125.56|124.92|124.84|123.01|122.85|126.1|122.66|123.41|125.55|123.58|127.23|128.61|123.98|123.08|124.18|122.11||126.44|122.25|126.02|117.9|113.72|110.87|110.75
00500|41239|/equities/servicenow-inc|R1000GROWTH|464.67|476.37|495.31|486.47|482.74|490.22|473.96|478.78|462.5|467.15|484.9|513.67|548.31|540.04|521.15|526.89|538.93|524.41|549.78|559.08|565.9|570.75|581.15||585.53|588|579.01|576.01|584|582.32|572.13|574.56|560.1|546.01|529.34|542.86|508.22|530.61|525.06|540.3|537.87|527.01|509.69||513|512.79|511|507.31|515.08|518.16|508.71|507.06|524.8|521.51||543.71|544.66|539.3|540.9||552.74|549.72|548.97|542.7|555.55|549.47|532|525.08|530.96|530.84|518.51|525.65|528.6|527.91|522.24|523.3|521.17|525.96|520.98|515.85||511.79|510.15|514.27|514|505|502.39|504.07|495.19|495.52|506.37|489.55|472.01|500.79|519|520.5|501|472.01|474.29|485.59|493|480.15|498.52|492.51|505.23|495.17|506.83|515.91|519.39|520.99|506|509.98|511.23|502|502.01|492|494|489.82|491.27|478.99|487.45|481.15|483.1|478.97|464.56|453.7|459.04|454.6|446.2|442.71|442|455.78|462.61|451.17|439.76|450.27|441.85|432.85||435.1|462.67|482.66|482.58|480.99|484.4|474.5|464.1|445.74|445|446.18|433.36|432.1|435.3|436.98|434.32|426.71|423.05|418.53|422.17|423.71|425.33|435.33|433.87|431.16|428.32|421.33|437.87|431|426|414.6|428.62|434.31|434.18|424.54|411.45|404.49|415.74|390.84|399.47|419.46|415.6|415.5|410.97|412.15||412.69|403.5|394|385.5|391.08|385.66|388.87|397.38|391.85|398.44|396.1|398.05|389.19|375.37|377.76|372.87|392.34|385.49|375.68|367.03|372.42|381.1|375.44|381.85|378.62|368.46|352.07|379.63||384.99|382.41|384.39|373.23|373.18|363.06|351.51|351.29|364.57|370.04|376.13|368.53|364.5|356.07|335.01|336|327.49|301.57|295.78|306.27|292.7|296|293.06|281.57|296.6|296.51|289.21|293.56|289.28|273.76||274.62|263.9|255.24|255.51|246.67|249.25|268.68
00501|13933|/equities/the-blackstone-group|R1000GROWTH|72.9|73.91|74.03|72.92|73.05|70.9|69.78|67.8|65.76|63.71|66.68|69.13|69.95|69.555|67.97|68.17|68.78|68.08|69.02|69.52|68.8|69.55|70.11||70.18|69.86|70.57|70.09|69.85|69.24|69.98|69.76|69.7|67.71|66.3|65.16|64.05|64.9|64.72|64.78|65.25|64.3597|63.4||62.72|63.19|62.5796|62.37|62.18|62.01|62.3429|61.27|62.25|62.21||64.15|64.64|64.16|64.55||64.6497|64.58|64.185|62.7|63.87|64.85|64.71|63.5|62.52|62.47|61.62|61.29|61.53|61.47|61.49|61.05|59.81|59.88|59.1113|60.15||59.75|59.13|58.58|58.18|56.97|57.3|56.53|56.31|55.26|54.75|55.17|55.34|55.35|55.1945|55.8417|52.51|51.69|51.02|49.41|50.08|49.4|51.86|52.65|54.055|54.26|54.31|54.64|54.86|55.47|54.1577|54.965|54.88|54.06|54.61|54.77|53.98|53.8|53.7|52.35|52.43|52.02|52.01|51.79|49.7501|49.26|50.655|50.64|51.1369|52.12|51.57|53.07|52.38|51.74|50.66|51.34|51.19|50.85||52.37|52.49|53.18|52.94|52.69|52.81|53.41|52.67|52.66|52.7601|52.565|52.4418|53.68|53.37|52.745|52.71|52.55|52.7|52.41|51.77|52.355|52.71|52.05|51.81|52.42|52.62|53.88|54.37|54.095|54.82|55.02|56.02|56.94|56.28|55.6348|55.075|55.0533|54.8693|53.08|53.2376|52.95|52.31|53.5|53.455|55||55.245|55.73|55.7|54.02|54.295|54.81|54.4|56.855|56.17|56.64|56.2216|56.97|56.61|53.6|54.66|54.8|57.805|57.56|58.51|58.53|57.73|58.16|57.07|56.11|55.75|56.21|55.76|55.24||53.14|52.91|53.54|52.86|52.6|49.59|47.8|49.2|52.46|52.08|52.56|52|50.34|50.1|48.47|49.66|51.43|52.48|50.91|48.84|47.75|46.57|46.11|45.05|47.4|47.73|45.51|45.15|47.94|45.39||48.5|45.91|45.44|43.61|41.04|39.25|40.45
00502|961620|/equities/square-inc|R1000GROWTH|222.56|232.75|238.67|239.6171|230.05|231.01|223.205|211.5|201|191.36|210|232.0064|246.47|232.1001|217.4|223.66|230.68|232.5|266.36|273.59|261.8525|260.76|272.3201||262.5312|258.5|252.75|250.55|244|235.27|231.07|221.88|221.99|213.44|212.58|206.56|197.7|208.71|209.75|217.71|218.2001|225.5|223.25||225.58|229.59|226.8|223.72|225.3|237.18|231.5|223.161|219|216||214.42|214.0671|208.81|219.65||225.9|230.58|236|232.26|231.1|227.7|220.03|216.7301|214.5008|213.17|203.57|205.01|208.25|208.25|203.58|204.05|195.13|200.5|200.23|205.9||204.57|199.55|199.27|191.55|185.74|182.2703|180.12|173.01|175.5|177|177.7|167.11|181.83|182.99|172.65|162.15|151.1|152.1|152.43|168.11|164.45|169.26|166.77|173.34|173.61|175.5901|184.33|185.91|184.7|181.2|185.11|186|184.26|183.73|181.72|179.02|172.61|171.5|163.8006|164.5801|161.23|163.13|158.23|151.751|148|147.8|148.59|139.3101|141.64|142.24|149.8801|146.13|138.81|134.26|139.82|139.25|136.89||134|149.51|158.11|162|156.02|154.06|155.5|151.73|149|151|153.12|150.11|148.68|147.5|143.23|139.7303|140.27|137.7|135.16|138.66|143.35|149.29|146.28|133.65|130.38|127.36|125.34|124.9|123.33|122.46|117|121.35|127.06|125.09|120.53|118.59|117.67|117.74|111.19|116.71|125.255|127.67|127.2|120.03|118.03||113.23|106.54|102.93|101.31|102.5176|101.39|98.99|103.28|99.29|97.92|95.85|94.7|92.6|84.21|84.25|85.81|89.54|87.95|88.1|88.067|86.21|87.1|82.51|80.25|79.34|79.07|76.06|80.52||80.83|78.78|80.53|76.33|76.45|76.96|71.1|70.88|74.31|74.36|72|69.58|67.12|65.21|61.09|61.44|64.72|63.39|60.9|61.81|61.04|60.9209|58.01|56.86|59.15|58.7|56.63|59.33|59.6145|56.12||58.5|51.81|49.7|46.19|42.33|45|46.05
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|216.1|223|229.01|230.75|227.75|233.2|221.43|219.16|212.29|217.8197|236|246.36|270|263.29|254.31|255.25|262.36|242.98|268|287.59|281.3054|283.265|290.16||292.34|296.38|300|302.275|302.03|299.64|299.03|300.54|286.5|273.38|267.5|268.4234|264|280.98|276|279|282.6|280.88|284.04||290.65|300.01|294.15|286.2056|287.99|298|267.7|266.41|279.3|274.44||280.73|297.75|298.13|302.67||321.3|328.26|338.01|329|324.88|323.4933|320.09|303.54|327.16|347.26|360.61|361.0123|386.25|371|334|289|288|302.28|312.13|309.73||277.3|267.49|259.1|264|253.25|250.735|243.73|230.25|232.3|232.16|237.5|229.98|239|259.2|258.9|262.2|254.0501|247|241.5|264.16|254.01|253.99|244.63|262.24|263|250.35|243.3|243|241.5901|231.46|239|245.27|243|235.4701|239.99|245.29|239.0001|231.2006|227|238|243.05|246.03|235.93|227.9001|208.55|213|225.1501|218.6|218.59|215.2396|231.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|55.21|55.54|58.38|59.12|57.62|58.22|56.27|54.72|52.89|50.81|51.61|54.65|54.1894|53.3|50.61|50.86|53.66|51.89|54.8157|58.113|58.23|58.95|59.84||59.315|60.395|60.8|58.62|58.69|57.37|56.11|56.74|54.89|51.35|49.635|49.88|47.15|51.53|49.65|54.01|55.3136|55.47|55||55|56.7|57.53|55|52.99|52.58|53.2|52|50.76|49.635||51|52.22|51.47|51.56||52.29|52.99|51.92|48.79|49.52|50.17|50.29|50.87|51.24|52.33|51.3|53.06|52.35|53.65|52.71|52.12|48.53|49.07|48.53|50.2||49.92|50.4838|48.51|48.27|48.65|48.33|48.5|48.48|45.93|45.05|45.91|46.045|47.3|41.62|40.01|39|35.15|34.06|33.155|33.33|32.9|34.02|35.12|35.9238|34.9146|34.8751|34.53|34|33.61|34.02|35.075|35.02|36.175|37.19|36.96|36.365|36.04|36.88|35.94|36.58|35.28|34.595|35.26|33.2|32.89|33.4|34.1|35.12|36.39|36.14|37.39|37.27|37.08|36.254|35.19|34.11|32.16||31.55|32.95|33.29|33.145|33.1401|32.82|32.27|30.95|30.6|30.37|30.7144|28.48|29.39|29.41|29.14|29.815|30.32|30.69|30.65|31.51|32.45|33.21|32.5|31.17|30.06|29.785|29.97|30.77|30.35|30.75|30.47|31.983|32.33|32.53|32.35|31.85|31.55|31.68|30.48|31.66|32.65|32.2599|32.68|32.39|31.76||30.51|30.1622|30.13|28.39|29.2099|29.56|30.45|32.59|31.43|32.27|32.8|33.01|32.43|31.02|31.04|30.89|34.27|36.25|36.09|36.92|36.28|36.14|35.26|35.16|34|33.82|33.1|34.5||33.57|33.47|33.82|32.86|32.99|31.59|31.24|30.83|30.41|31.41|31.64|29.58|26.81|27.44|26.58|28.32|29.75|30.33|29.36|29.41|28.14|28.24|27.51|26.6|26.9|27.26|26.46|26.44|27.01|26.47||26.46|25.79|25.5|23.93|21.67|23|24.81
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|105.4099|110.3666|112.4499|112.2299|112.7032|113.1766|111.3599|113.0099|110.2532|106.976|110.2832|114.1566|118.1665|120.6665|117.7282|117.8582|121.8332|117.3332|126.9566|131.3365|128.9765|129.0199|129.1699||130.2332|128.8965|128.4932|127.0232|126.7265|126.1832|124.3765|124.8165|123.9599|118.2665|115.2103|112.6666|111.5216|117.9132|115.8365|121.1666|121.2332|121.8532|121.0699||121.2632|121.0132|120.7782|121.5299|119.5132|121.3299|116.3665|114.3465|115.6565|114.8166||117.6732|118.5632|117.8332|119.8665||121.1832|121.4049|118.9799|115.7632|112.6666|108.1699|107.0382|105.0166|103.5666|102.0166|99.9999|99.5099|101.0032|100.5847|98.9732|97.6066|96.6833|97.1099|96.5912|97.8337||97.9999|97.6666|96.1499|95.7066|93.6666|93.7132|91.8666|88.7632|84.3333|83.0799|82.0066|79.7499|83.4333|81.0332|79.9091|76.2833|74.3316|73.6566|73.1133|75.2699|74.7633|77.0799|76.0299|78.4799|77.7766|78.1899|79.7433|80.2299|81.8366|83.1499|84.6799|83.7599|84.1732|83.3999|82.8333|82.5499|82.1933|81.3366|81.2266|82.5433|81.2699|81.8932|81.3366|78.7399|78.3916|79.5033|79.8799|78.9399|79.3033|79.4333|82.2699|81.6666|81.3633|79.5033|78.8531|77.8633|76.1699||75.7166|79.5099|84.5332|85.7499|84.3199|84.2241|84.0366|86.8701|86.6599|88.2536|89.4882|89.0599|87.8332|88.0432|86.67|86.12|85.65|85.32|84.69|84.62|85.89|86.38|85.82|83.57|84.21|82.49|81.83|82.41|81.54|81.09|80.5|82.37|83|82.62|80.34|78.54|78.26|79.82|78.53|80.19|81.74|80.78|77.86|77.6|77.37||76.44|75.91|75.38|73.58|74.35|73.73|73.78|76.14|76.73|75.95|76.06|76.25|75.33|72.49|72.58|73.86|77.55|77.83|76.28|74.75|74.95|77.77|78.46|77.47|76.34|75.8|74.38|77||77.34|76.17|76.67|75.59|74.69|72.32|70.63|70.26|71.18|70.82|70.38|67.98|66.85|64.59|63.52|64.05|65.11|65.3|64.39|65.07|64.14|63.4|63.21|61.44|63.94|63.79|62.2|61.33|61.47|59.7||59.11|57.45|57.52|55.38|53.5|53.52|52.67
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|69.3274|70.76|72.8|73.83|72.04|72.38|68.97|63.8535|61.77|60.96|64.75|70.06|74.48|74.43|70.86|70.565|73.15|70.7038|78.28|81.63|81.6|80.2618|81.02||83.33|89.34|87.33|90.2218|86.3492|82.93|81.75|82.07|80.04|76.55|74.79|74.35|71.5|76.91|77.6|81.81|82.02|81.17|79.16||77.19|79.72|77.98|75.69|76.21|77.55|74.31|71.01|73.0101|72.22||75.04|74.51|75.94|77.49||82.6337|81.25|84.44|82.9604|81.05|79.61|79.6844|80.421|80.97|78.81|76.37|75.73|80.9|77.31|74.04|72.33|68.83|71.17|70.1|70.96||66.72|65.11|64.59|65.5|64.3|64.03|63.02|60|63.0606|62.74|61.905|58.34|60.52|61.7|56.2578|54.3004|51.6|50.95|50.54|53.46|54.04|55.33|53.65|54.96|54.21|54.64|56.92|57.83|58|54.855|58.18|54.82|47|43.51|42.97|42.6|41.66|41.81|40.5|41.44|40.16|40.47|39.52|38.255|38.11|39.4|37.56|36.5|35.64|34.53|35.47|35.07|34.15|33.72|33.36|33.21|32.695||32.81|35.54|37.85|38.94|38.17|39.63|38.605|38.96|37.31|37.23|38.9|39.12|38.26|39.46|37.69|38.17|38.21|38.03|36.04|36.04|39.6161|40.01|41.57|41.31|41.87|40.24|38.6|37.82|37.6|36.2|35|35.92|37.81|37.8101|36.8201|35.35|34.55|35.1201|34.46|36.12|39.41|37.66|37.86|37.18|37.07||36.28|34.995|34.83|33.2304|34.82|34.61|34.0524|34.82|35.82|35.72|35.41|31.8|30.31|28.81|28.1|27.9228|28.52|28.14|28.345|27.29|28.13|29.28|28.93|29.01|27.94|27.92|25.85|27.51||27.51|27.17|26.52|27.9|27.7|27.82|27.2|26.82|27.636|26.38|25.03|26.17|24.26|23.82|22.53|22.35|23.35|22.5|23|23.55|23.24|23.62|24|23.02|24.84|23.63|23.9|22.51|22.5421|21.31||21.18|22.5|22.4|23|22.67|22.18|22.18
00507|16141|/equities/fortinet|R1000GROWTH|34.61|36.237|37.418|37.582|36.664|36.442|35.278|34.046|33.216|32.226|32.328|33.654|34.2|34.038|33.042|33.173|33.237|32.626|33.548|33.693|32.654|32.308|32.692||32.2595|31.974|32|31.526|31.3|30.4|30.266|29.88|29.872|29.106|28.842|29.29|28.726|29.904|29.736|30.112|29.814|29.828|29.292||29.166|29.215|29.408|29.868|28.871|28.818|27.822|27.462|27.966|28.572||29.45|29.532|29.2985|29.682||29.708|29.994|29.082|28.236|27.284|26.792|26.25|25.884|25.566|25.224|24.832|24.896|25.3656|25.52|25.188|24.6|24.136|24.074|24.028|24.148||23.8|23.142|23.18|23.214|23.034|23.312|23.372|23.064|22.79|22.47|22.474|21.986|23.3183|23.376|23.56|22.698|21.854|21.9762|21.35|23.6|23.766|24.697|24.436|25.524|25.354|25.889|26.4|25.716|26.278|25.54|25.816|25.6442|25.4092|24.67|24.165|23.672|23.584|23.278|23.26|23.656|23.234|23.33|23.282|22.932|22.7|22.94|23|23.016|22.862|22.522|23.352|23.384|23.2263|22.704|23.26|22.954|22.778||22.536|23.808|25.998|25.97|25.833|26.012|26.082|26.763|26.227|25.832|26.184|25.75|25.5202|25.642|25.7|25.14|25.26|25.156|24.6113|25.142|25.116|27.448|27.53|27.24|27.304|27.082|26.666|26.836|26.654|26.73|26.07|26.75|26.736|26.31|25.774|25.084|24.9642|24.848|25.726|26.0882|29.082|29.084|27.7|27.214|27.731||27.5576|27.242|26.738|25.662|26.622|26.656|26.6008|27.336|27.318|26.692|26.908|26.958|27.072|25.376|25.65|26.268|27.47|27.008|27.072|27.098|27.576|28.332|27.99|27.8413|27.058|25.986|25.662|27.42||28.25|28.5|28.7|28.8|28.81|27.2|26.96|26.78|27.68|26.96|25.73|24.09|21.81|21.14|20.81|20.75|21.44|21.02|20.95|20.65|19.97|19.95|20.5|19.92|22.36|21.81|21.64|21.39|21.01|20.01||20.13|21.34|21.08|20.4|19.92|19.76|19.2
00508|1152784|/equities/datadog-inc|R1000GROWTH|81.69|82.51|85.71|82.37|81.76|82.91|80.01|79.2828|77.03|78.09|81.13|87.37|93.19|94.47|93.16|93.28|96.59|92.81|98.67|104.05|101.63|100.5|105.62||108.01|114.7301|111.76|116.2653|113.7|110.9433|107.5302|106.5267|102.695|100.65|97.0001|96.5|98|102.426|104.05|102.3|101.76|100.6|97.22||99.47|101.16|102.06|104|99.7752|97.5|92.1|90.25|89.832|90.8||96.6|98.5|97.45|99.7||106.111|107.4|106.85|103.34|107.03|105.13|101.3|99.8998|99.62|96.36|93.9171|94.75|96.23|98.23|97.6677|94.19|90.13|94.02|94.1|94.18||88.95|87.3|88.3|89.03|87.13|85.74|85.53|82.38|83.89|87.08|79.76|88.59|93.05|98.88|99.65|95.256|86.5|86.66|90.54|95.13|96.6|100.5314|96.11|97.35|98.57|100.04|107.74|110.4|111.74|104.55|112.3|112.0501|108.83|103.52|101.81|104.4|102.14|103.71|100.92|98.63|89.43|90.3901|91.2|87.62|87.28|90.66|85.81|80.27|84.51|85.49|88.1768|85.03|80.3355|78.61|80.29|79.51|75.7512||75.55|76.28|81.78|82.5|81.56|81.53|82.03|85.101|82.17|82.06|84.66|82|81.43|81.6038|81.16|79.82|76.92|75.91|75|72.6|74.11|87.315|91.7|92.13|93.67|91.2|89.79|87.28|87.06|85.675|81.5413|83.5705|88.53|89.34|88.1|85.31|83.41|85.5|83.12|85.67|95.17|93.17|91.01|88.55|88.16||88.34|86.01|83.79|80.15|83.8|86.82|86.47|87.95|87.08|85.2|82.49|82.27|80.71|77.82|76.27|75.2|75.41|73.59|70.13|68.21|69.5|69.36|67.23|69.26|67.5|64.61|62.53|67.52||70|68.46|69.29|67.51|66.86|64.94|62.22|64.69|61.05|52.6|49.58|47.26|46.01|46.01|43.81|43.133|44.44|43.74|41.8|42|40.23|38.68|40.26|38.14|39.97|38.55|38.72|38.02|38.25|37.42||36.35|35.4|35.01|35.1|33.04|33.6201|34.31
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|252.86|253.37|259.23|255.66|247.31|254.31|249.84|249.31|239.41|235.74|243.65|263.03|285.72|287.46|271.57|278.34|286.75|273.2|286.27|312.81|308.68|308.83|313.01||307.06|307.55|305.46|297.45|295.29|289.86|285.01|285.82|287.26|276.55|273.62|276.74|275.55|289.48|289.09|283.66|284.43|280.47|271.8||268.13|273.47|278.83|280.79|285.62|278.28|271.63|265.25|270.02|269.9||269.57|274.2|273.01|273.85||286.3|285.17|268.62|263.78|271.98|269.96|267.01|264.19|260.59|262.24|256.68|256|264.53|267.55|270.84|269|255.32|277.81|273.4|265.41||265.43|263.61|270.5|271.37|266.25|261.64|262|256.5|262.49|271.62|268.76|253.42|268.76|290.43|291.19|277.05|263.72|263.37|266.46|284.58|285.56|298.86|292.11|291.81|286.95|294.33|302.17|299.86|305.46|293|298.34|306.63|298.66|292.33|284.03|285.57|278.11|273.88|266|276.28|277.15|280.36|277.42|268.16|262.51|269.82|266.04|261.14|261.17|256.1|267.71|270.12|265.56|260.46|266.4|263.51|258.01||255.63|275.01|284.16|285.6|275.74|273.74|264.13|263.47|256.7|256.24|266.88|266.3|263.83|261.61|258.71|257.55|258.39|252.38|250.72|252.28|258.58|265.66|268.03|264.6|265.44|259.84|256.86|253.03|250.44|249.63|245.17|251.72|255.81|254.74|252|246.28|239.65|244.39|232.53|240.29|251.31|253.62|247.05|244.71|243.05||240.01|232.44|229.8|228.81|233.2|231.27|232.56|237.93|230.65|226|225.85|224.06|220.33|213|210.75|213.52|215.26|212.91|201.88|199|205.37|214.38|213.16|211.1|209|193.16|183.24|194.95||194.52|196.13|197.3|196.04|196.1|194.99|191.5|192.74|195.26|189.71|189.29|190.88|191.76|189.86|185.02|182.79|188.12|182.15|178.76|185.42|182.64|183.5|178.35|170.02|178.51|173.5|173|170.24|165.5|157.37||158.56|152.24|152.56|151.87|148.5|148.25|149
00510|989534|/equities/trade-desk-inc|R1000GROWTH|69.357|73.0129|75.5031|74.128|72.738|72.837|70.575|68.178|66.101|56.102|61.492|69.1|79.689|79.7157|76.15|74.5|75.702|74.5014|84.409|83.6|82.344|81.66|84.795||85.714|84.703|84.1221|83.85|85.105|84.49|84.0119|83.729|80.64|77.11|75.3658|76.8|73.112|77.223|76.6003|80|81.238|78|76.6||76.7167|77.1523|78.352|78.301|76.6|76.3|74.0505|73.833|77.1992|75.6||79.825|80.78|79.606|83.018||92.9|92.191|93.1765|92.128|93.726|93.55|91.22|92.325|90.382|90.4|87.1025|87.248|90.742|89.65|88.875|87.1|85.167|87.527|85.75|85.996||84.417|82.952|81.672|80.651|77.444|76.65|74.704|71.4375|72.307|73.63|71.256|69.736|75.906|72.53|64.227|60.601|56.047|54.346|56.213|59.976|58.538|60.666|59.625|59.6042|60.1682|61.71|61.0281|60.683|59.722|59.632|64.2075|62.34|61.004|60.21|59.217|58.629|57.275|56.227|53.234|52.601|49.501|48.838|47.7|44.827|43.717|45.5725|45.017|42.2961|42.392|41.3055|44.0405|43.44|42.038|40.853|42.511|42.306|41.2||41.123|45.8|47.8485|48.4|47.526|47.461|46.547|47.345|45.924|46.333|46.132|45.8|45.761|46.7|46.9|46.245|46.331|44.9959|44.454|45.656|47.8|47.05|48.0759|46.6604|45.501|43.73|42.1778|42.2|41.9|41.709|40.4|41.901|43.9131|44.22|43.217|42.5072|42.113|42.48|40.8|42.224|45.0695|44.401|45.555|44.4003|44.11||43.5295|40.6946|40.4182|39.13|39.3773|38.847|38.804|40.362|39.87|39.1|38.103|37.314|36.748|34.5|34.304|34.5011|36.1788|35.346|34.836|33.3|33.343|31.745|30.525|30.513|29.911|29.062|26.9|29.8229||30.248|29.173|29.2|29.3515|29.535|29.05|27.9|28.534|30.3293|30.069|29.028|31.301|30.353|29.663|27.214|27.209|28.847|26.7331|25.2074|26.055|24.842|24.8046|22.6|21.25|22.301|22.1237|21.702|22.1|22.6144|20.655||20.727|19.5609|19.029|16.629|15.35|16.027|17.02
00511|1072316|/equities/spotify-technology|R1000GROWTH|266.1454|272.22|280.27|275.67|273|273.07|269.4|268.6|254.92|261.6|278.23|299.89|316.34|307.4|295.34|302.6|324|310.34|344|354.1781|341.59|342.73|343||329.395|325.95|325.63|320.41|311.68|306|312.9|310.7|338.85|315.8|312.83|317.12|323.59|332.33|326.66|338.17|333.78|325.39|317.07||317.01|339.0604|344.5|341.46|341.5901|333.29|316.25|307.035|309.08|305.51||312.47|316.17|310.55|316||327.62|321.59|319.42|322.81|330.495|319.13|312.209|320.5011|319.52|333.57|327.07|324.5345|330.285|319|315.6801|314.5|281.19|282.24|272.102|267.33||268.02|266.5001|260.01|250.28|247.55|246.62|244.61|245.31|251.9|256.81|252.31|248.02|257.18|255.74|239.6|238|232.866|228.11|235.88|248.26|273.36|285.0001|280|270.38|266.1816|260.63|257.32|259.765|262.15|250.63|257.17|252.82|248.21|248.052|247.68|246.74|247.15|241.2713|240.18|243.965|240.6|234.64|233.49|229.47|225.18|234.57|234.02|230.128|229.925|228.01|220.7|237.01|238.33|237.51|247.35|243.005|237.1185||238.66|258.69|266.08|282.0901|278.83|274.06|268.14|268.76|258|266.68|268.63|258.95|256.92|253.65|251.37|249.66|247.59|251.91|243.98|241.48|248.6275|249.76|246.02|250.01|251.57|255.09|252.01|251.02|267.11|269.26|257.03|266.97|287.01|276.38|265.42|261.72|258.45|254.59|244.49|258.44|273.52|268.68|262.95|255.501|257.7||263.2084|254.33|254|255.66|254.85|241.88|235.11|240.58|227.67|228.71|207.02|186.66|183.38|177.51|177.81|177.29|187.19|186.29|180.59|177.505|180.5|183.51|183|177.45|178.07|175.78|180.15|183.85||187|186.91|174.84|161.67|158.84|150.16|147.47|147.01|153.57|151.6|149.0701|147.14|146.05|144.03|143.01|143.93|146|152.4201|139.2|139.01|136.62|138.13|139.48|138.0301|140|139.07|136.03|133.37|130.56|128.03||126.5|124.07|123.5516|116|119.375|119.26|116.3
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|23.78|24.3|25.23|26.31|25.18|25.58|24.27|23.1|22.4|20.18|23.05|23.43|24.26|24.62|22.7|23.15|25.75|23.9|27.536|26.9|24.5|27|27.3||31.34|32.61|35|36.13|35.89|31.75|31.05|31.38|30.5|32.58|34.66|33.1|32.25|34.32|29.56|25.82|25.3|25.7|26||25.46|24.37|25.13|25.51|24.31|24.7|23.67|23.25|22.89|22.5||23.52|24.63|24.34|25.4||27.52|28.05|26.82|25.4|25.8|26.05|25.11|25.52|26.7301|26.06|25.15|25.33|27.25|24.44|23.51|23.5|21.15|24.45|24.11|26.12||23.69|20.63|18.57|18|17.96|17.54|16.18|15.01|14.49|14.41|14.4|13.18|14.11|12.05|10.85|10.55|10.44|10.23|9.85|10.56|10.1|9.92|9.6|9.47|9.22|9.2|9.27|9.53|9.66|9.18|9.29|9.41|9.66|9.89|9.99|9.99|8.9|8.92|8.94|9.23|9.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00513|942355|/equities/hubspot-inc|R1000GROWTH|428.01|448.45|463.36|469.07|460.19|465.64|450.22|440.89|418.5|426|439.89|494.68|515.37|506.87|491.9|490.13|500.1|484.23|525.13|521|508.35|501.55|502.18||497.07|418.77|412.59|419|413.15|402.5|398.52|388.56|381.17|372.38|359.84|355|347.78|370.2|379.32|387.37|388.2|389.94|383.51||381.27|387|400|399.73|394.9|398.46|377.38|368.9|380.92|376.98||391.57|393.41|386.25|395.4||407.46|408.76|411.27|401.42|390.61|381.72|372.12|375.78|370.36|387.28|375.91|376.81|381.74|380.92|384.62|385.98|380.04|387.91|380.42|382.92||362.93|360.2|364.73|364.78|358.91|354.7|342.39|343.98|341.81|345|344.85|329.72|345.05|357.58|329.28|312.39|288.48|283.87|284.25|294.81|292.91|301.93|302.25|303.03|300.45|304.01|309.2|310.2|309.9|304.1|310.08|318.59|319.25|313.02|302.35|295.54|289.51|286.03|281.57|289.24|289.06|297.65|295.46|280.81|272.28|282.5|275.37|265.39|267.46|264.06|276.58|277.06|274.08|274.04|283.75|276.8|268||260.79|281.13|299.05|301.92|295.38|297.64|290.7|290.55|281.74|282.04|283.81|283.03|278.81|279.62|280.81|274.52|254.43|254.68|251.44|251.33|253.42|249.36|230.92|227.32|235.05|226.13|224.47|225.2|222.48|221.63|215.64|221.63|228.79|226.76|222.42|214.74|210.53|211.66|205.07|216.55|231.01|231.54|228.49|233.01|233.39||230.66|222.67|218.1|213.44|217.21|219.18|216.63|224.5|221.01|215.06|210.74|211.6|210.53|199.45|199|198.68|208.88|207.53|209.33|205|206.1|208.9|207.51|200.01|190.87|191.56|181.74|189.81||190.03|187.88|188.96|187.65|186.38|178.65|167.65|170.05|175.32|179.14|183.81|180|173.28|161.15|154.21|154.29|166.15|158.05|147.43|144.12|139.86|137.16|136.53|133.89|140.91|141.13|133.47|133.23|141.16|135.24||136.13|129|123.36|119.19|110.58|112.21|124.25
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|403.6|407.17|413.05|408.81|404|404|409.51|405.06|402.2|400.01|402.15|409.43|410.38|413.02|409.44|400.5|405.45|404.67|412.1|431.98|436.39|435.09|436.46||424.04|416.55|409.84|414.58|419.95|427.74|418.12|415.57|418.5|400.41|380.24|380|390.7|398.01|400.16|409.83|414.19|408.82|406.42||404.04|408.81|435.58|449.13|445.88|443.64|436.26|423.88|426.45|433.41||436.36|434.04|433.56|430.46||429.06|428.63|431.45|427.34|435.22|430.31|422.51|423.9|419.93|415.7|411.43|411.7|421.87|420|419.3|415.36|412.49|408.89|400.48|400.84||396.3|395.69|398.73|399.91|395.91|399.75|393.53|383.96|386.42|387.65|381.71|373.48|390.46|407.01|399.68|371.1|359|351.54|344.15|336.03|338.91|348.51|345.38|347.23|346.55|349.65|358.04|362.2|363.36|353.4|357.16|352.56|350.23|347.23|342.61|342.51|345.23|348.02|347.41|357.71|353.97|354.01|349.66|341.29|342.74|345.26|343.56|339.6|340.66|338.05|344.21|344.57|339.39|337.35|342.13|342.78|336.94||338.29|351.61|376.55|372.67|371.46|369.6|367.52|361.95|362.32|360.91|361.43|365.81|366.25|360.3|356.77|354.72|355|353.01|345.6|353.01|357.89|363.77|360.28|358.87|371.63|368.85|371.27|375.75|372.54|385.51|378.6|382.49|386.83|383.77|380.34|370.75|364.98|369.36|357.14|362.46|367.07|369.39|357.83|347|345.17||340.83|329.83|326.19|323.5|330.11|326.87|324.75|334.31|330.33|329.59|324.07|322.57|315.38|312.24|310.1|299.09|326.38|326.89|320.76|301.01|307.4|313.88|323.48|326.45|322.84|313.62|311.08|325.05||331.02|331.82|340.05|337.47|346.71|339.08|331.68|331.19|345.26|329.46|332|334.1|328.29|324.08|314.26|316.3|323.15|321.97|311.14|327.36|312.48|315.66|314.54|308.47|310.02|314.01|306.19|300.32|312.67|304.02||298.8|286.05|286.08|280.07|270.02|265.29|265.9
00515|32341|/equities/epam-systems-inc|R1000GROWTH|358.68|363.3|368.42|362.8|359.49|359.02|347.87|343.54|338.69|346.91|353.32|372.51|382.8|377.85|361.8|360.28|359.17|350|358.84|375.46|372.7|387.94|393.87||389.08|390.04|386.08|385.25|377.26|373.39|364.66|368.55|359.91|347|338.6|340.13|333.68|348.18|344.03|359.46|361.02|353.02|345.02||340.54|334.28|332.62|330.76|337.02|340.32|334.56|328.9|342.56|340.59||355.98|350.98|347.5|352.66||352.27|351.7|341.49|334.3|338.52|337.08|324.5|323.28|322.39|318.34|314.08|315.94|321.46|319.35|320|319.3|319.57|319.09|316.91|320.8||311.82|312.99|334.26|332.93|324.87|323.38|322.01|322.05|330.55|328.94|318.37|305.83|318.02|341.99|339.28|321.86|306.29|311.79|306.3|315.21|314.45|325.5|323.01|332.43|333.01|344.3|343.64|341.39|347.66|339.2|344.71|342.13|337.63|336.52|331.5|339.01|330.01|328.65|324.67|326.51|322.69|324.09|325.37|312.72|311.04|314.75|312.61|307.53|315.79|317.86|328.02|326.67|320.58|312.14|317.79|312.97|301.67||303.43|319.4|330.9|327.03|325|325|321.58|319.26|314.95|310|302.24|301|302.23|300.96|307.99|306.58|307.73|303.34|294.25|291.51|296.62|286.9|289.53|288.27|288.88|281|279.52|278.76|274.73|274.5|271|273.62|275.72|276.82|264.89|259.48|255.66|255.34|246.01|250.86|258.31|255.19|253.3|251.26|252.84||249.98|249.26|245.65|239.61|243.68|245.66|243.96|249.47|249.17|243.87|239.99|236.05|234.3|225.7|228.71|229.18|234.34|233|230.49|226.59|221.41|228.26|226.45|229.15|226.7|222.2|217.18|222.98||221.87|222.38|221.16|218.52|219.22|205.24|203.32|208.78|221.26|221.53|222.01|222.58|220.93|217.36|213.12|213.51|219.13|212.34|207.79|201.89|195.39|203.12|195.85|193.22|203.6|202.44|198.81|193.4|199.05|187.23||188.24|183.51|183.07|167.4|158.83|167.8|174.1
00516|1052405|/equities/mongodb|R1000GROWTH|298.06|304.52|312.25|318|306.4|303|292.6|302.25|284.43|295.68|319.42|348.26|379.93|383.41|370.23|375.22|372.12|352.58|391.53|404.8|397.3975|392.48|403.97||413.03|413.55|410.01|402.58|403|396.59|395.19|391.94|375|366.57|356.7996|344.52|337.46|355.31|355.35|373.49|361.7403|366|362.5651||358.1|363.8|370.02|359|352.44|348.718|336.855|330.47|343|343.3||355.1517|358.97|355.3095|358.36||375.91|369.07|382.035|371.73|372.04|347.71|331.05|328.06|338.61|312.95|277.08|274.95|278.33|275.55|271.17|267.64|260.775|270.53|272|267.61||257.5|262.17|258.07|258.765|243.6|240.73|244.161|239.01|244.179|245.62|231.34|219.51|237.86|245.56|241.17|234.89|223.05|219.84|223.96|235.39|234.5|241.54|239.52|243.1201|240.88|247.56|255.41|264.61|265.53|253.96|261.83|264.25|261.66|252.56|248.81|248.96|235.97|232.02|224.23|229.51|228.12|226.34|225.25|218.5|211.29|217.86|214.56|208.74|205|200.5|205.31|207.38|209.17|204.28|208.295|210.4136|204.51||201.32|215.1|238.5|234.02|226.29|225.52|223.1601|220.99|208.74|208.14|215.08|210.04|204.695|204.15|199.34|196.32|195.99|189.245|186.27|189.26|195.13|211|212.23|211.615|210.49|221.87|210.52|202.37|201.07|205.64|198.03|203.635|214.64|216.9|210.04|202.06|199.82|203.2|200.39|206.64|225.82|231.31|226.87|220.48|220.01||222.85|219|218.23|215.795|216.51|213.37|213.62|215.22|207.58|204.28|207.77|205|198.15|188.37|190.1|194|202.5|199.73|192.76|190.92|218|228|229.61|230.8|215.5|212.43|196.01|214.3||209.02|203.01|204.07|194.8785|192.57|190.55|188.5|185.66|185.25|176.19|171.24|172.045|167.88|161.24|153.61|154.41|158.7|154.612|153.95|159.05|156.5|155.51|153.1801|147.285|153.53|147.74|151.68|144.3|147|137.07||137|131.8274|129.1037|123.21|118.6|117.71|124.14
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|227|225.61|228.36|229.14|228.92|225.67|224.82|221.71|218.28|211.7701|214.13|219.76|217.8|216.95|214.02|214.81|210.15|207.015|210.54|213.03|206.575|203.88|209.29||206.7|204.94|207.98|211.66|208.61|205.59|196.94|197.62|200.34|194.45|193.72|194.12|192.76|206.58|203.9|203.21|207.63|204.12|207.41||202.46|202.89|200.14|200.82|201.97|202.18|194.96|190.7|189.45|190.27||192.91|191.96|192.19|194.79||196.55|196.72|197.77|196.01|193.35|194.1|194.86|195.81|194.95|197.5|196.43|202.0601|206.86|206.391|208.315|203.19|203.58|202.67|199.29|200.22||200.24|201.23|201.7|204.29|202.29|204.37|201.89|201.41|198.72|194.965|196.09|194.21|198.93|205.35|201.05|199.88|194.88|191.23|188.44|185.2|185.21|189|196.08|196.92|193.69|196.15|197.97|195.86|200.42|200|201.34|199.88|200.48|196.89|193|190.03|185.96|185.14|180.69|180.5|179.82|184.9|184.46|181.08|180.32|180.05|176.34|176.35|182.1|185.15|189.79|192.46|192.06|193.26|193.03|196.02|192.3||190.6|195.18|202.69|200.37|201.53|198.6|196.61|196.28|192.89|197.57|195.07|193.68|195.69|193.77|191.86|190.91|190.74|189.42|187.21|184.76|184.91|185.39|182.6|182|181.75|178.56|176.99|182.11|182.03|182.02|181.71|183.68|185.8|186.41|184.95|182.16|179.68|175.59|171.57|171.86|175.25|175.92|175.77|174.18|172.57||169.31|167.03|164.76|161.62|161.79|161.3|162.18|164.38|163.12|161.96|162.65|161.07|161.37|153.57|155.16|157|163.47|163.27|166.85|166.32|164.19|164.58|165.16|167.76|165.67|164.61|162.56|161.56||155.2|153.66|154.16|153.25|151.85|147.95|144.41|147.45|153.35|151.62|151.15|149.08|150.95|148.32|144.47|142.1|144.4|145.43|143.59|140.64|138|129.35|124.99|123.5|129.16|135.34|132.28|130.34|132.18|128.76||134.48|137.01|140.16|126.19|121.57|119.01|121.48
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|147.95|153.3|163.58|164.5|154|156.06|150.15|140.04|131.51|129|143|161.01|171.13|177.3|163.51|166.1|163.1|148.18|166.27|184|175.63|181.68|192.95||193.6587|197.32|200.84|195.88|193.6|190.5|191.78|190.2|186.67|177.36|177.67|177.42|175.77|185.44|200.57|204.7|196.65|196.33|194.5||189.21|206.62|199.77|197.44|196.26|200.05|209.79|196.11|174.01|167.08||172.91|172.19|164.61|173.7||177.48|174.63|173.29|161.33|163.005|159.07|152.53|147.48|138|133|126.25|126.06|129.92|127.28|129.23|126.33|121.78|127.3|133.03|137.77||135.13|130.8|130.58|129.3|125.9|122.54|118.85|116.01|115.1|115.89|115|108.12|116.93|118.66|111.11|93.52|100.24|99|93.53|100.87|96.82|97.36|97.5|100.7|92.28|100.93|112.4|110.84|108.76|105.29|107.12|102.75|101.6|105.29|102.78|100.57|95.06|93.25|85.16|84.44|81.41|78.24|74.7|69.5506|67.58|69.44|67.49|65.41|65.42|66|72.57|70.5|66.53|64.2|66|64.9|60.31||58.67|65.15|75.25|77.31|75.85|73.5401|72.05|74.52|72.5|72.24|72.81|72.24|75.04|72.66|73.8|72.8101|70.37|67.57|67.09|70.36|71.11|71.13|67.64|64.49|59.22|58.59|57.6|57.71|57.08|60.44|56.28|60.37|60.96|59.7|59.75|57.74|56.42|55.38|51.38|52.18|54.1|52.87|51|49.25|49.15||48.22|46.608|46.94|45.21|44.14|43.42|44.49|45.01|44.94|45.9301|43.3|37.94|51.37|46.88|46.85|45.51|47.84|51.5|52.02|51.49|50.51|52.66|56.3|57.7|55.31|55.22|52.56|58.1||55.8|57.52|62.38|64.87|61.15|55.5|54.45|54.73|59.1002|55.8505|54.37|50.56|46.5|43.79|41.57|41.76|45.54|44.08|38.91|36.91|37.08|38.23|37|34.3401|37.8|38.7|37.89|38.3|39.52|36.08||36.53|34.86|34.42|30.61|27.55|28.77|29.11
00519|949620|/equities/etsy-inc|R1000GROWTH|208.87|204.53|210.75|216.01|205|212.725|203.25|198.8613|189.8|179.23|186.99|206.79|236.78|223.65|206.37|194.77|202.2647|191|211.75|223.61|215.1041|214.07|226.095||224.57|223.7302|220.52|226.65|226.35|220.32|211.7|208.0186|206.3471|195.68|193.68|193.13|192|203|205.4|209.14|212.3|213.72|208||197.16|207|200.87|184.75|171.02|171.76|167.25|166.33|169.0622|168.2516||175.8|176.12|173.69|175.84||188.08|190.03|190.4428|184.55|184.69|183.33|171.34|170.51|169.66|165.72|157|157.6401|156.8|153.61|153.2219|154.2|150|154.1|153.36|148.53||138.51|133.65|138.22|136.265|127.445|124.7|123.6|120.5|123.33|125.8101|121.79|113.4866|116.31|140.55|138.1247|133.5098|125.5875|121.57|119.71|128.13|138.92|141.295|136.2|134.125|132.845|132.69|144.51|146.36|147.15|143.45|147.66|147.6101|146.55|140.07|139.16|136.45|134.1|130.7|127.27|123.25|120.14|121.26|119.19|113.01|109.52|114.05|112.6|109.7932|109.11|104.3|108.5382|109.16|109.39|109.94|110.2539|109.43|108.37||103.06|113.33|120.25|119.9771|116.63|117.77|121.71|125.46|124.1528|127.83|128.51|129.03|128.61|128.28|128.565|127.52|122.5637|121.8|127.1701|131.11|131|126.57|130.36|124.61|121|114.2917|107.53|104|101.99|101.67|97.5001|100.73|102.71|103.84|102.84|101.13|99.42|99.17|99.24|103.48|109.85|111.94|109.55|110.89|111.52||109.18|105.5|102.82|98.81|100.175|96.63|96.53|97.28|95.59|87.07|85.19|84.94|82.25|79.46|76.62|76.76|78.52|76.09|74.82|76.03|79.6|79.35|78.22|78.34|78.4|75.68|69.35|73.13||73.4025|73.17|73.35|76.09|78.05|80.63|79.74|76.99|78.9|79.63|75.39|73.31|72.08|70.03|63.21|61.31|63.795|65.77|66.06|67.25|63.61|61.78|62.26|60.7|60.3|59.76|56.64|54.95|54.7|51.76||51.64|47.87|46.93|40.32|34.75|33.96|35.16
00520|1050149|/equities/roku|R1000GROWTH|341.38|341.29|348.53|354.0601|346.14|358.94|352.96|340.41|325|322.43|345.5401|367.9|388.7|397.2|380.6601|378|400|381.03|434.0101|442.77|441.77|436|466.28||457.06|462.955|449.4201|433.53|431.82|430.912|420.9959|421.875|409|393.19|384.0301|392.1835|383.6|400.31|415.01|418.33|418.886|425.6047|420.0918||407.09|410.109|404.503|405.5601|390.03|387.175|352|320.21|320.5|316.46||330.818|333.5|332.05|339.1201||355.13|344.21|344.4816|341.54|329.4801|326.5|320.27|319.01|319.37|316.9|300.07|303.16|297.25|289|286.0001|281.55|273.79|279.38|274.28|273.01||270.77|268.14|268.6|254.79|235.6001|231.5|232.2|220.6|225|227.61|217.69|207.5|220.88|228.89|217.1201|205.04|196.52|203.71|200.45|214.631|215.64|217.18|216.74|218.5|218.9|216.2701|217.23|220.18|222.19|223.65|228.79|219.02|221.35|221.63|219.33|207.5|202.66|197.9501|194.8|192.7|185.856|183.22|181.66|176.6303|177.68|185|182.5|163.5401|157.54|161.3601|167.71|161.77|155.4|152.62|158.9326|159.08|155||150.38|165.08|171.03|176.63|168.06|161.5|157.86|151.1301|145.86|145.6|146.6|146.42|146.1727|146.51|143.36|146.2|146.81|146.66|143.21|147.5558|153.39|150.0503|163.75|163.305|156.62|151.1203|149.24|149.2001|148.5|151.55|145.17|148.12|150.97|150.25|146.58|147.95|149.48|147.72|142.43|147.53|147.68|136.28|130.71|129.45|128.68||125.195|116.35|113.99|112.17|120.26|120.62|120.58|127.35|128.55|124.75|118.08|115.82|107.75|103.94|105.3|106.26|110.26|108.61|104|100.35|101.8|103.9|108.88|108.4|107.31|104.91|101.66|107.31||107.62|112.1|114.25|115.06|114.63|112.5|115.12|114.6|126.6801|124.6|124.345|130.28|122.51|121.77|112.69|111.3601|118.6993|116.65|118.5101|125.32|121.64|122.2132|119.25|118.1201|127.35|118.559|115.1|101.97|102.42|91.07||89.13|87.52|86.56|83.5|79.38|80.75|81.64
00521|17608|/equities/zebra-tech|R1000GROWTH|460.31|467.94|471.01|470.6332|465.06|473.93|467.43|465.78|460.56|454.16|477.29|489.2|498.3798|502.21|489.785|488.98|493.73|480.42|483.52|480.3|474|469.97|474.48||464|444|423.45|418.07|410.01|405.6|403.31|401.78|401.63|388.455|382.4912|390.2901|384.43|394.01|400.375|403.6|402.97|405.0201|403.53||406.63|411.55|406.82|406.68|404|404.6425|395.15|377.22|374.97|372.78||380.4585|379.345|376.65|375.7415||371.4|377.44|375.66|363|369.195|372.47|375.23|380|380.91|370.3401|369.2901|374.5|371.27|372.51|375|369.42|365|370.98|369.01|375.12||369.29|362.7|359.01|354.16|333.96|337.57|338.5|342.09|341.68|339.7738|345.62|341.18|352.47|338.59|332.86|317.54|305.5598|287.49|281.02|282.9407|282.08|287.19|293.94|298.23|292.25|291.19|292.655|291.28|289.24|280.38|282.06|286.19|286.245|280.99|277.73|272.83|267.14|260.4|252.52|255.08|250.45|257.63|259.05|250.045|247.31|249.4|246.83|247.47|253.82|249.4|253.35|253.12|249.025|249.51|248.72|253.74|248.45||257.3108|267.24|286.1|283.91|281.05|277.7|275.53|278.01|274.45|274.36|273.67|275.29|281.4003|278.61|286|282.9|282.91|280.32|279.675|277.615|281.26|284|284.03|280.35|278.41|274.385|270.18|272.61|270.53|271.58|267.3|272.72|272.75|272.33|271.09|269.1|264.68|264.07|257|255.07|255.32|258.03|253.561|253.82|258.015||254.355|250.95|252.12|244.32|244.6|247.62|246.6|260.29|259.14|253.46|257.81|260.25|261|249.1|253.056|249.62|266.835|270|271.99|263.89|259.26|265.04|261.66|258.02|254.1|257|254.12|246.69||240.46|241.01|239.99|235.775|223.86|216.72|216.04|220.52|230.07|234.38|235.2706|231.66|231.2995|229.73|220.16|222.6|225|231.51|227.08|209.91|200.675|200.36|194.17|192.42|201|201.42|196.72|196.24|200.15|195||197.17|192.2335|191.61|184.51|172.01|170.63|174.02
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|268.42|270.63|273.33|271.72|270.77|268.87|266.66|265.42|259.14|253.85|255.21|267.38|277.26|281.69|276.83|275.65|272.51|265.43|271.66|279.33|290.83|290.78|292.99||289.15|288.43|288.26|288.62|292.45|289.93|289.36|287.64|294.6|294.26|296.81|292.86|290.15|296|298.28|296.52|297.74|298.8|297.42||294.83|296.71|295.58|297.53|301.49|304.51|294.74|285.02|283.96|280||276.08|279.04|274.82|277.28||280.37|279.01|275.46|266.28|269.33|269.61|264|265.06|263.97|262.78|259.83|260|265.47|267.24|270.72|271.15|268.61|271.25|271.87|271.65||264.06|267.21|274.12|281.44|278.19|281.05|286.19|288.71|288.45|286.96|281.03|272.78|286.54|294.22|289.6|283.15|271.63|266.78|264.79|273.5|276.4|280.97|278.57|277.29|278.19|280.06|285.25|284.33|291.04|282.51|287.13|299.02|298|292.42|289.57|291.63|286.68|275.25|270.52|274.55|272.57|273.49|270|261.05|261.93|267.1|270.51|269.68|274.98|271.27|280.41|279|274.17|271.18|271.43|266.31|257.85||254.01|264.27|279.14|278.75|272|270.03|269.56|270.89|268.58|267.95|270.38|274.62|273.73|274.34|274.03|270.77|272.24|264.44|261.6|265.64|270.95|270.4|273.22|272.34|271.01|267.13|266.31|265.68|263.71|264.35|253.75|260.74|252.8|249.6|246.69|241.99|238.57|233.52|223.84|228.49|229.93|231.18|229.06|230.62|231.06||225.26|222.97|218.87|216.51|220.78|215.16|213.03|216.55|214.06|212.76|211.06|210|204.89|197.72|198.16|201.96|207.5|206.21|201|201.8|204.12|208.29|207.22|210.57|207.68|202.97|195.22|204.8||209.51|207.65|209.15|210.96|216.56|210.13|202.01|201.09|205.63|198.14|197.89|195.41|194.15|189.94|186.82|185.09|187.1|189.01|192.55|194.15|188.61|177.13|163.83|163.79|167.85|168.09|165.23|163.76|161.53|156.92||159.1|154.4|157.03|153.99|149.72|148.15|145.78
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|129.3142|127.7|133.09|138.03|136.55|139.56|134.04|130|130.03|138.45|138.82|144.56|155.22|164.2|155.0201|163.73|173.52|165.55|176.36|199.23|188.91|194.09|205||202.51|208.5|190|177.6|174.21|180.2449|180.6501|178.326|181.63|187.5631|183.48|183.48|190.4|196.41|191.31|187.11|183.1929|189.04|185.5404||186.95|195.33|188.07|162.615|153.19|147.3|139.435|138.21|137.835|137.17||135.38|139.8|139.64|141.505||153.07|150.25|153.4215|155|147.32|149.95|157.2|153.76|151.2|168.25|172.6361|163.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|70.91|70.37|71.14|70.22|68.5|68.75|68|67.64|66.94|65.52|66.32|69.33|70.64|70.58|69.35|69.77|70|67.56|72.87|76.43|76.34|76.76|79.52||78.84|78.57|78.64|79.5|79.65|79.8|78.56|78.42|78.69|77.48|76.54|75.8|75.21|76.3|76.57|76.97|77.21|78.3|78.06||77.41|77.7|77.07|75.67|75.14|74.33|72.51|71.02|70.96|70.11||71.91|72.01|71.67|72.65||71.49|71.6|71.74|69.85|71.17|70.5|71.07|69.18|68.56|68.79|68.5|69.15|69.39|67.36|67.13|67.25|67.4|67.12|66.84|67.09||67.5|67.11|66.25|67.06|67.27|67.95|67.94|67.54|66.79|65.65|64.44|63.92|65.36|63.65|63.26|62|59.81|51.93|50.09|50.33|50.76|52.13|51.15|52.65|52.66|53.28|55.05|55.34|55.69|55.53|56.55|56.24|55.15|55.62|54.87|51.98|51.35|51.05|50.7|51.27|51.28|51.24|50.33|49.28|49.08|49.39|48.24|48.33|49.36|50.37|51.45|50.92|51.25|50.61|51.49|52.03|51.33||51.57|53.12|55.84|55.14|54.84|55.03|55.07|54.56|54.41|54.27|54.65|54.61|54.91|53.38|53.23|53.16|53.01|53.96|54.81|55.48|57.1|58.37|58.53|64.83|64.32|62.5|60.52|60.43|60.13|59.52|57.69|58.19|56.8|56.15|54.75|54|52.33|53.52|52.16|52.74|53.1|53.3|52.76|52.56|53.27||52.19|51.82|51.8|51.18|51.92|51.53|51.79|53.12|53.95|53.44|54|56.54|56.99|53.96|54.45|54.41|57.41|57.39|57.61|58.23|56.6|57.02|56.5|57.56|55.62|55.6|54.69|55.51||54.59|55.59|55.48|53.66|53.5|50.74|50.65|52.27|55.17|53.83|52.98|52.41|50.31|53.13|51.38|51.43|54.27|55.13|54.29|53.94|52.65|52.06|51.26|50|52.01|51.36|50.75|50.38|51.25|50.17||51.59|52.58|51.84|49.68|48.05|47.27|47.25
00525|39269|/equities/generac-holdings|R1000GROWTH|303.46|311.3|319.49|323.64|320.05|321.51|311.38|302.09|293.76|286.5|296.7|315.05|334.35|322.49|315.66|309.1|321.31|308.04|335.3|354|343.54|341.67|341.49||317.01|293|274.56|274.95|273.11|263.5|261.61|261.5|261.75|248.07|244.64|248.06|243.21|264.25|265.71|269.55|265.45|261.04|255.94||247.59|250.23|252.46|256.25|245.24|249.68|247.89|228.62|223|222.51||225.52|222.6|219.47|232.25||227|223|223.64|214.41|215.05|217.35|218.11|219.68|213.5|211.46|207.07|207.82|207.31|202.56|204.5|207.01|208.16|211.2|210.47|218.51||213.7|211.53|216|216.4|211.9|209.63|208.93|211.42|215.33|218|219.12|212.3|216.16|231.03|226.86|213.01|213.95|208.58|204.24|211.43|202.02|206.61|206.04|206.95|203.4|205.18|209.98|206.93|207.74|198.85|201.29|199.27|200.38|205.16|203.62|205.16|204.88|198.53|190.1|191.74|187.76|187.73|186.11|178.07|173.8|175.65|179.51|177.56|181.12|181.47|185.55|184.75|181.16|176.28|179.46|178.04|173.44||169.34|175.82|187.91|188.18|188.53|187.29|184.47|187.2|184.53|185.55|182.47|179.49|180.06|180.5|177.8|172.89|170.7|166|164.24|165.32|172.72|170.3|166.08|161.1|155.05|151.5|147.36|135.88|135.22|134.72|134.15|135|134.37|135.83|134.76|132.71|132.23|132.6|126.02|126.27|125.74|125.18|124.78|123.45|124.05||121.59|120.75|118.64|116.77|113.23|111.63|112.57|116.25|111.03|110.5|110.34|111.96|111.12|101.72|102.38|106.57|112.02|110.53|113.23|111|109.86|111.52|109.5|109.89|110.64|117.88|118.61|116.64||113.38|112.18|111.74|110.01|107.43|99.48|95.27|97.02|99.65|101.65|100.87|98.92|98.43|95.35|90.3|92.22|96.5|100.05|98.36|97.82|97.12|95.64|95.51|93.75|97.02|98.36|94.72|96.22|99.48|98.09||96.6|89.74|89.23|88.85|83.3|81.22|82.16
00526|1166014|/equities/unity-software-inc|R1000GROWTH|100.71|104.0655|106.67|105.49|101.57|103.5001|97.6|96.42|92.31|86|93.6|100.6499|107.62|107.39|101.1|102.06|108.5|98.03|115|118.24|114.97|118.217|123.68||122.32|124.5|125.5|126.58|123.7|128.5|147.5|147.01|147.82|149.28|147.61|150.2|140.95|148.1042|150.45|145.27|142.31|145.66|143.79||147.69|146.2|148.5201|141.75|139|141|135.2|136.325|138.3|141.21||152.22|149.3|147.235|154.58||163.84|165.01|161.5521|155.1|151|148.55|144.68|142.33|143.65|151.62|150.5|149.1158|158|150.33|146.61|142.61|135.51|142.66|139.1301|141.55||128|126|122.6|116.3405|114|113.51|107.83|105.37|100|99.505|101.53|98|102.41|108.15|107.23|100.5|94.6|93.3706|92.22|98.5|96.2|95.5|91.63|93|88.28|87.27|86.1|88.21|90.878|87|89.2|91|89.8|92.7|88.8|83.758|82.71|82.3|81.55|83.5|85.0301|93.5|94.1001|84.2501|75.7|79.9|75.11|65.11|67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00527|1072222|/equities/zscaler-inc|R1000GROWTH|177.4|177|178.0233|180.55|179.88|183.09|178.81|175|166.8864|165.57|175.68|187.46|202.27|202.18|197.0821|194.34|203.55|190.6|212.9001|223.41|216.2|217.665|217.75||221.5806|217.97|216.4877|215.99|214.08|211.88|207.3301|207.0591|207.06|199.93|196.8|199.22|187.76|196.53|206|211.06|211.5351|212.53|208.37||207.33|207.46|206.49|200.01|191.6|194.1|185.28|183.25|189.54|192.52||198.62|197.07|194.01|197.47||204|203.13|200.01|194.22|190.52|185.81|179.84|178.665|181.8|178.24|172.075|173.4501|178.5|176.55|175.6|163.29|143.4|147.82|148.5|146.429||144.51|138.675|140.46|139.01|136.08|132.93|132.5|127|131.67|137.275|129.8|120.34|128.76|146.46|147.17|139.1285|132.83|132.79|133.8101|140.93|142.3|147.951|147.26|143.18|144.8|145.45|150.51|152.37|152.51|149.69|152.71|152.11|150.86|147.705|146.96|146|144.1055|141.5|140.61|141|138.72|138.49|136.1|134.865|131.42|134.9|130.255|126.51|125.56|124|129.27|127.49|125.78|126.86|131.0401|132.07|129.001||127.5|140.57|152.83|146.2153|141.77|139.44|137.68|137.02|134.22|132.79|135|129|127.775|125.01|122.2|120.83|121|117.75|116.92|118.86|125.2|130.74|131.35|130.35|130.45|126.9|126.48|126|121.5|122.46|118.53|121.99|123.77|124.7851|121.2|115.6744|113.91|119.3|115.7|118.68|123.14|122.1|115.54|112.58|112.63||109.692|107.0235|105.57|103.07|105.61|108.29|107.39|107.76|109.39|108.2|109.06|103.11|98.62|101.26|100.53|102.31|103.58|102.11|96.83|96.59|101.67|104.24|102.35|96.88|85.5|73.81|69.84|76.32||75.1|74.17|76|74.3|73.5|75.64|73.32|73.33|75.72|73.66|73.001|73.11|70.3|69.66|66|65.51|66.27|64.9|66.26|68.2|66.06|64.86|66.39|64.28|67.11|67.8|69.96|65.525|63.25|61.88||62.02|62.07|61.6|62.15|60.6|59.64|59.2
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|143.06|146.74|148.45|152.38|148.09|148.53|142.785|144.0423|136.62|134.11|142.14|152.6|162.385|165.5563|155.72|156.26|162.07|157.59|171.63|179.89|171.1201|170.47|178.2327||182.386|184.81|174.05|171.25|175.79|153.88|132.54|132.04|132.5003|123.01|119.94|115.65|109.645|119.23|124.53|130.3|128.17|127.98|128.23||127.01|127.88|133.41|132.2501|133.27|134.725|130.98|127.38|136.59|133.66||135.5|137.12|136.79|140.25||147.15|148.1459|148.2|142.7|145.06|142.79|138.16|139.745|140.1|137.34|129.09|130.35|129.0101|127.43|121.44|117.25|117.13|119.99|116.32|113.81||108.52|108.96|108.76|105.37|100.325|98.83|96.498|93|94.21|94.68|93.85|89.19|90.83|101|109.04|101.36|96.9|94.86|99.66|105.32|106.05|107.74|104.16|107.71|108.5001|111.52|112.55|115.5701|115.96|115.03|117.33|115.3|112.62|110.685|107.2|104.24|102|100.75|97.72|99.5|99.21|96.8303|95.02|90.6357|88.52|90.23|87.71|84.73|83.67|82.19|84.67|85.94|86.7|86.91|89.01|85.3|82.205||82.61|88.74|96.55|96.775|97.005|98.19|101.98|97.16|90.3|91.58|94.38|96.2|92.84|91.85|86.58|84.15|85.64|84.31|83.59|85.78|93.29|97.9253|95.3|94.22|92.7|90.98|88.69|86.09|82.12|80.75|80.84|80.81|84.74|85.11|82.15|80.5|77.87|82.01|77.95|81.5|87.25|89.88|87|84.13|87.71||88.4|88.63|87.88|85.54|83.46|79.96|78.45|81.25|80.21|80.01|77.1|75.99|75.36|75.28|70.75|70.4|68.75|66.44|67.32|66.39|68.07|69.65|69.17|67.2|66.19|64.53|61.79|63.66||65.41|69.95|74.53|74.72|75.1|77.04|72.07|75.42|78.59|79|67|66.185|61.31|56.1|53.29|54.3347|56.4|57|52.06|49.471|45.68|45.51|45.24|42.77|40|39.51|37.91|38.8|41.35|40.26||40.19|38.81|37.63|31.85|27.53|29.43|30.69
00529|1127189|/equities/pinterest-inc|R1000GROWTH|69.11|71|72.51|70.1|67.695|69.53|67.21|64.4|62.31|60.33|66.3|73.01|80.28|80.9|76.39|78.69|81.52|70.6|80.44|85.4301|83.66|83.63|86.49||83.63|83.5|78.5348|79.03|77.94|79.7|75.05|73.03|71.37|68.55|65.91|66.01|62.15|68.57|68.61|72.9|72.21|69.58|69.58||68.92|70.41|72.7038|71.17|69.024|69.5|67.71|64.74|67.45|64.5||65.45|65.92|66.6|66.65||70.3232|72.65|69.35|68.35|69.8106|70.1|68.68|68.95|69.52|69.27|66.6|67.45|68.42|67.91|66.79|68|65.0101|67.43|65.75|66.89||64.1|62.43|63.635|66.15|64.79|62.7|61.81|59.12|60.0767|58.525|56.35|52.06|57.3762|62.05|61.5101|59.33|57.77|56.31|57.71|61.12|48.57|50.19|49.1001|49.63|48.2872|48.8|44.61|44.06|43.96|42.67|43.57|43.72|43.81|43.32|43.07|42.9|42.32|43.15|42.72|41.6|40.63|40.5|40.06|38.19|38.06|39.27|37.36|35.77|35.96|35.49|36.59|36.31|34.91|33.17|34.58|34.4601|32.49||32.84|35.41|36.91|36.3|35.19|33.95|33.61|33.8|32.85|32.51|33.58|33.65|34.49|35.18|34.19|34.455|34.6|33.65|34.35|34.97|34.3|35.36|34.71|33.82|34.31|31.1|24.42|24.24|23.89|23.84|23.56|24.29|24.75|25.48|24.9|24.41|24.04|24.19|23.77|24.73|26.095|26.77|26|25.34|24.36||23.78|22.49|21.46|20.07|21.25|22.37|22.36|23.57|23.29|23.2|22.25|21.42|21.32|20.1|20.35|20.25|21.4|21.71|21.55|21.14|20.96|20.55|19.92|20.07|19.685|18.98|18.26|19.04||18.13|18.33|18.3|18.08|18.31|16.58|15.82|16.54|17.74|18.5701|18.81|17.9|17.2|20.66|19.21|19.6401|20.38|20.4|19.5605|20.58|18.87|18.55|17.49|16.43|17|17.23|16.45|16.33|16.68|16.138||16.23|15.9|14.8193|14.425|13.38|13.4|13.87
00530|16662|/equities/monolithic-power|R1000GROWTH|335.61|330.8|340.366|330.49|325.04|336.165|322.74|313.13|301.51|309.12|326.44|354.41|369.58|379.03|364.14|360.68|363.9933|351.65|370.7|378.16|367.45|371.8501|386.35||377.31|371.65|370.57|365.01|359|357|361.81|363.929|368|359.99|354.98|354.78|351|380.9948|383.49|393.58|395.02|394.27|383.27||375.33|385.12|387.81|386.09|382.5|382.535|364.195|357|361.54|361.46||358.96|355.19|348.4|355.8808||351.37|351.27|347.59|343.085|340.47|334.2|325.07|321.41|310.5|303.6|305.86|306.24|317.96|319.55|320.44|315.0201|313.96|317.9|309|309.87||300.55|301.39|309.805|309.69|300.45|299.83|300|296.21|303.24|309.445|314.9|302.49|316.0101|347.19|338.52|318.27|313.33|313.05|302.88|304.7|303.55|316.24|310.56|314.16|309.78|310.83|313.12|310.98|314.01|306.1002|313.17|314.43|314.62|305.7|297.33|289.48|281.59|273.685|271.73|278.17|275.46|273.28|269.29|255.1|250.01|250.74|251.51|247.87|245.765|244.03|249.29|252|242.38|235.62|241.92|243.97|241.95||246.04|261.56|273.04|262.59|266.05|264.12|262.58|266.85|268.67|266.01|268.3|269.31|273.53|275.35|278.3292|274.62|277.2901|271.49|266.7865|271|273.96|277|270.75|267.76|267.275|260.49|261.39|250|247.14|248.46|239.08|243.12|246.04|247.53|248.73|245.6|242.1|241.62|236.74|241.96|245.165|244.17|243.73|241.395|239.8||235.335|232.49|230|223.745|222.56|215.93|217.92|225.64|220.8|219.035|222.91|222.57|221.145|208.57|209.11|210.9|227.115|224.165|228.08|232.53|224.88|221.62|211|207.835|204.36|203.73|202.01|204||198.946|201.55|203.98|201.81|197.5|190|192.02|197.05|209.08|207.37|204.67|200.85|196.955|194|180.9638|187.59|198.3|196.495|190.88|187.53|178.81|180.65|182.24|173.58|181.24|182.7|179.2|177.09|174.36|164.25||165.03|168.785|164.76|160.28|151.02|152.17|154.79
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|79.358|81.38|83.42|81.946|80.7245|80.292|80.7705|80.3515|79.208|77.4|74.306|76.07|78.801|81.04|81.105|80.957|82.8|84.636|87.1325|90.5554|90.26|87.0935|87.823||91.426|91.8725|90.412|89.884|89.5|90.4225|91.255|90.8505|89.756|90.5535|88.75|87.8495|87.797|89.543|88.231|89.4415|89.404|87.3247|85.124||85.18|86.595|87.7002|88.217|90.246|90.685|89.8525|89.152|88.395|89.101||91.81|90.622|91.279|91.1025||90.309|90.175|89.7333|88.055|89.4695|86.478|85.801|85.035|84.595|84.322|84.022|85.105|87.005|87.724|87.21|86.137|86.3626|88.742|88.695|87.1||86.8085|86.873|87.632|89.081|87.875|88.3185|90.109|91.064|90.601|87.7319|89.389|88.16|91.173|89.3585|90.017|89.545|85.583|83.087|81.1542|79.62|78.101|82.055|81.175|81.2035|81.0655|81.964|83.1615|83.25|85.959|85.327|86.636|88.275|87.601|87.245|86.701|86.743|85.7715|85.862|84.82|85.0765|84.319|85.087|84.663|80.9475|81.187|81.891|82.2395|80.948|81.4585|81.914|83.5|81.999|79.423|77.728|78.093|79.025|79.152||80.1785|83.926|85.878|85.3315|84.448|84.844|84.563|84.152|84.269|83.436|83.124|82.235|82.295|82.711|82.846|82.328|82.842|80.3805|80.76|82.0175|82.657|82.247|83.217|81.835|83.498|82.597|81.8|78.543|71.252|69.7185|68.308|69.578|70.063|70.047|69.745|68.905|67.1705|67.793|66.204|68.258|71.499|71.663|71.505|72.138|71.959||71.4785|70.872|68.931|68.4215|68.803|68|69.068|71.8422|70.676|70.363|68.911|68.01|67.331|64.646|64.922|65.688|68.345|67.898|66.0779|64.966|64.398|65.373|64.665|65.2001|64.391|64.388|63.5|66.201||64.4|63.633|66.097|66.311|65.54|63.402|60.496|61.149|63.55|64.52|64.346|62.91|63.867|62.948|61.425|61.2615|63.5017|59.5495|60.768|59.4463|57.564|56.9298|57.058|55.861|60.118|62.333|62.794|63.653|62.03|60.2093||60.7375|58.396|58.719|53.4395|52.017|52.0305|53.652
00532|101887|/equities/paycom-soft|R1000GROWTH|364.27|370.12|375.38|381.53|376.97|384.45|377|375.85|365.36|351.73|340.84|361.04|379.98|380.69|367.46|364.24|366.04|355.94|379.64|399.5|384.54|376.89|389.02||401.92|402.36|419.27|425.02|426.95|430|414.69|409.77|394.48|384.22|373.69|380.14|374.34|390.46|399.01|402.53|403.15|395.73|394.22||398.86|410.66|413.83|415.7|426.62|434.67|418.12|411.13|421|421.72||444.77|446.18|445.74|455.26||458|460.56|446.05|431.2|433.73|423.29|423.28|424.39|419.18|419.93|414.67|420.23|433.37|433.14|430.45|419.75|404.93|411.82|405.01|410.17||399.3|396|393|386.81|379.97|376.08|372.81|376.31|375.59|378.28|380.44|372.64|395.14|365.06|368.76|380|363.48|354.47|356.59|371.27|367.46|380.3|371.71|377.49|366.43|375.31|383.14|378.65|377.53|362|368.57|365.16|358.07|360.8|354.63|335.61|335.3|327.02|320.95|313.53|301.29|292.23|286|270.21|265.71|273.45|271.45|265|269.77|270.76|280.43|273.74|268.73|263.35|273.77|278.33|257.87||265.15|280.06|301.48|300.79|299.43|294.75|291.08|289.29|283.37|283.08|286.44|290.03|287.31|291.13|298.79|300.64|288.06|285.39|282.63|282|292.69|289.3|283.19|281.45|283.24|277.23|278.03|290|286.55|285.92|282.04|287.84|293.71|292.46|292.73|286.52|285.9|289|276.59|290.08|307.01|309.49|313.12|313.12|321.07||320.36|310.09|299.01|293.36|304.49|307.68|310.24|324|318.97|314.42|306.91|308.66|306.3|291.29|296.27|294.64|319.07|324.02|323.99|308.78|298.19|305.36|299.05|294.6|286.41|285.04|272.25|275.55||267.07|268.26|268.61|279.67|271.25|252.33|233.27|240.16|263.11|268.49|266.69|261.64|253.22|251.11|233.5|235.45|260.4|238.73|230.82|216.13|207.3|205.09|212.9|205.06|219.13|213.01|206.01|219.92|222.28|210.04||207.08|189.29|185.25|171.01|163.42|173.07|183.29
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|71.16|73.75|74.75|74.35|73.14|73.28|72.01|71.29|71.84|71.83|69.16|68.57|67.46|67.15|65.78|67.6|68.52|65.23|68.07|67.5|67.31|67.79|67.2||67.03|66.67|65.48|66.5|65.98|65.25|64.33|64.44|63.27|61.56|62.73|59.5|58.26|60.62|63.52|65.33|65.62|67.02|66.4||65.13|65.33|65.08|66.01|64.19|63.42|62.81|60.53|59.19|58.76||59.96|60|58.99|57.87||57.28|57.66|57.54|56.37|57.79|58.48|58.76|59.08|58.41|60.36|60.07|59.59|59.61|59.06|58.73|57.49|56.09|56.09|56.69|58.1||58.33|57.15|54.75|53.81|52.99|53.14|52.25|51.85|51.5|51.1|51.35|50.77|51.3|48.26|48.36|47.84|47.55|46.86|46.81|45.51|45.95|47.62|46.54|48.31|49.09|48.84|49.52|48.93|49.82|48.79|49.37|48.83|47.8|47.08|46.65|46.29|46.43|47.06|44.65|46|45.89|48.34|49.33|48.59|48.12|48.5|49.45|47.99|50.14|49.52|48.55|48.18|48.99|48.15|49.02|49.29|49.62||50.93|52.21|52.95|52.4|51.76|51.61|50.95|50.25|52|51.71|50.41|51.08|51.53|52.82|53.16|53.01|52.83|53.19|53.48|53.21|51.91|52.4|51.81|50.13|49.02|48.33|47.7|47.79|48.53|48.25|48.95|49.24|48.75|48.44|48.01|49.62|49.74|49.68|48.4|48.41|48.27|49.34|50.25|49.64|49.84|48.8|48.6|47.36|45.83|45.24|44.98|45.87|45.73|47.6|48.03|48.13|47.59|47.89|46.57|43.51|45.21|45.51|48.62|49.62|50.54|50.32|47.85|47.62|44.82|42.81|42.83|43.96|43.54|45.29||44.01|43.96|44.14|42.83|42.51|40.23|39.53|39.51|43.53|43.47|44.04|42.85|41.85|41.84|42.1|43.16|45.47|43.66|42.5|40.68|40.45|40.7|39.98|39.96|39.74|38.38|37.1|37.93|38.18|37.01||36.94|33.9|33.56|32.48|31.96|32.59|30.8
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|185.73|187.61|187.34|185.84|185.25|189.08|189.54|188.81|187.62|181.13|183.91|188.61|190.12|192.55|189.39|190.68|191.18|189.89|186.38|185.97|185.38|188.22|189.67||188.9|191.31|189.59|183.79|186.41|184.83|182.03|182.35|182.25|178.83|176.51|174.91|170|180.06|179.53|185.13|187.63|188.03|186.47||185.61|187.7|188.96|187.94|188.27|187.53|187.32|177|175.73|174.28||175.39|175.2|174.31|173.82||174.94|174.9|174.6|173.87|177.66|175|171.07|167.67|166.91|165.52|167.43|168.39|168.38|169.14|165.82|167.19|168.31|170.31|167.74|168.03||169.34|170.78|169.31|168.14|167.01|168.87|168.91|171.89|168.97|166.68|165.58|165.49|173.31|169.86|171.26|162.04|157.09|154.24|150.66|153.55|155.22|158.58|159.81|166.53|167.49|169.08|171.84|163.07|163.33|161.35|164.28|166.57|166.49|164.97|163.83|160.32|159.4|157.81|155.81|157.47|155|154.61|153.5|146.03|146|148.87|152.5|150.61|156.72|158.59|162|162.73|160.68|158.14|159.5|159.43|157.2||157.18|163.12|164.65|163|160.25|157.82|156.52|156.66|154.58|155.09|156.34|157.43|159.09|159.43|161.15|160.48|162.22|159.92|158.97|158.97|159.01|159.49|159.67|159|158.46|155.71|156.16|159.02|157.72|158.01|156.46|160.55|160|155.92|153.03|149.91|148.16|149.26|140.6|141.15|141.38|142.72|142.31|141.74|141.72||140.87|139.4|137|135.63|135.47|133.18|134.38|136.85|133.93|136.06|136.9|138.04|139.57|135.19|134.93|138.22|144.66|146.6|148.43|148.8|150.2|151.19|148.39|147.01|146.16|145.71|141.87|143.06||141.76|142.45|141.63|137.73|138|130.72|128.52|131.42|134.7|135.34|136.85|135.25|133.86|134.77|131.4|135.32|140.17|138.17|130.46|129.9|126.35|126.01|122.22|121.36|127.41|127.72|122.16|121.22|125.46|121.34||127.7|117.57|116.91|108.3|101|99.07|98.01
00535|8362|/equities/teradyne-inc|R1000GROWTH|112.15|113.375|116.095|113.24|110.05|111|108.15|108.62|104.05|106.45|111.31|121.46|126.74|130.5001|124.03|125.31|126.21|124.57|131.83|139.39|134.48|134.53|142.78||135.04|129.09|127.2832|126.71|126.5|124.81|120.9514|120.01|118.61|114|113.04|119.61|129.4|138.07|137.665|137.33|138.75|137.89|139.0323||134.77|136.68|135.35|136.05|130.52|130.44|124.26|120.206|118.38|118.1||118.37|118.01|116.4|117.43||116.83|117.2|118.15|117.6653|118.83|118.96|118.59|117.5|115.83|112.95|112.2761|113.15|116.54|114.77|114|113.58|112.85|111.2|108.035|109.07||108.2|107.17|106.35|106.12|104.51|104.755|104.88|102.67|101|99.81|99.48|97.48|101.28|98|97.04|90.94|89.295|88.25|86.09|85.08|85|86.86|88.31|91.01|89.4|88|87.52|86.05|86.365|84.28|86.78|86.13|85.79|84.61|82.165|81.84|80.57|79.48|78.3115|80.37|78.81|79.485|77.57|75.41|74.71|75.13|75.2|74.5|75.43|74.2006|76.1|76.27|75.43|74.075|74.95|76.35|75.2||75.46|81.54|85.62|84.94|84.2824|84.36|84.78|89.04|89.16|88.27|87.52|88.02|90.085|90.04|90.28|89.65|88.8986|86.3612|86.05|86.08|85.64|89.54|89.43|88.5|89.62|86.18|86.28|87.63|86.39|84.56|82.74|84.4|86.59|88.44|86.42|85.61|85.02|84.69|82.96|86.85|85.88|87.13|86.62|86.3|87.01||83.67|82.81|82.22|80.59|81.64|80.68|80.96|83.5|81.83|80.03|78.01|77.21|75.85|70.06|70.36|70.78|74.96|72.64|73.91|75.2|71.84|70.62|67.12|66.56|64.77|64.21|64.92|63.11||61.1|60.94|62.5|60.73|57.56|56.46|57.33|58.64|61.29|63.0656|63.1|61.36|59.825|59.09|57.05|56.71|62.53|63.09|61.8|62.4588|60.28|60.43|57.49|60.23|62.46|63.25|61.96|59.23|62.56|59.82||60.44|59.12|58.93|55.06|51.89|51.15|51.43
00536|16924|/equities/plug-power|R1000GROWTH|36.06|34.2|41.95|45.91|44.6|43.46|41.61|39.41|37.6|33.26|37.47|43.56|48.41|50.64|44.51|43.2|46.26|37.22|48.01|52.6|50.06|55.1|55.93||61.59|62.9|62.4|65.55|64.66|65.48|67.26|63.15|61.03|60.77|62.36|62.99|62.95|66|63.15|61.96|58.73|60.28|62.23||57.32|63.76|64.13|60.83|47.62|49.2|43.16|33.72|30.4|31.07||33.1|32.56|30.84|33.52||34.75|34.68|33.8|30.46|29.88|28.49|27.4|26.86|25.7|26.22|26.26|26.17|24.92|24.44|23.95|23.81|22.25|23.75|23.51|25.66||25.07|25.51|24.74|23.96|23.45|22.56|22|23.62|22.24|21.93|20.34|19.03|18.47|17.76|17.59|15.25|15.87|13.92|13.69|14.39|14.25|14.33|13.93|14.73|14.36|14.81|16.23|15.9|16.14|16.47|17.11|16.77|17.29|17.7|17.43|16.52|15.31|14.66|13.27|13.51|12.87|12.88|12.45|11.3|10.92|12.06|12.56|12.3|12.7|12.16|12.57|12.3|11.78|11.53|11.98|11.81|11.11||10.56|11.5|12.5|12.78|12.76|12.7|12.69|12.78|12.33|11.81|12.69|12.87|13|12.08|11.43|11.26|10.89|10.11|11.24|11.54|10.73|10.11|8.98|8.77|8.06|7.07|7.66|7.97|8.03|8.13|7.92|8.37|8.68|8.68|8.32|8.86|8.91|8.73|8.17|8.28|8.76|8.5|9.21|8.71|9.52||8.95|8.44|7.74|7.06|6.62|7.07|6.91|5.97|5.39|5.35|5.12|5.25|5.27|4.83|4.88|4.72|5.19|5.07|4.93|4.75|4.21|4.12|4.11|4.11|4.09|4.22|4.03|4.18||4.05|4.09|4.18|4.14|4.12|3.86|3.8|3.97|4.26|4.3|4.23|4.18|4.1|4.11|3.89|3.79|4.18|4.37|4.33|4.43|4.24|4.26|4.27|4.14|4.37|4.35|4.16|3.94|4.13|3.7||3.77|3.66|3.63|3.47|3.3|3.26|3.22
00537|1130930|/equities/avantor-inc|R1000GROWTH|27.59|27.4501|27.72|28.31|27.48|27.67|27.57|27.29|26.8|26.14|26.32|27.56|28.61|28.2|27.39|27.28|27.75|27.18|27.94|28.635|28.46|29.285|29.47||29.99|29.985|29.67|29.43|29.7|29.51|29.09|29.71|29.88|29.325|29.115|28.51|27.945|29.74|30.235|30.0267|30.16|29.86|29.2||27.94|28.62|29.2|29.94|29.1|28.49|28.61|27.07|27.04|27.05||27.42|26.8|26.53|26.55||26.93|26.9|27.11|26.73|27.25|27.38|27.03|26.83|26.675|26.58|26.33|26.28|26.83|27|26.77|27.07|26.775|26.855|26.28|26.16||25.57|25.79|25.67|25.91|26.41|26.52|26.563|26.64|26.33|25.92|26.35|26.07|26.605|26|23.75|23.95|23.545|23.28|22.49|22.89|23.325|24.27|24.405|24.15|24.695|24.67|24.24|23.95|24.27|23.01|23.36|23.94|24.35|24.26|24.02|23.625|23.35|23.24|21.75|22.5227|22.28|22.3|22.055|21.35|21.27|22.16|22.15|21.04|22.055|21.71|21.89|21.55|21.79|21.2631|21.7|21.33|20.49||20.52|21.005|22.075|22.15|21.97|21.76|21.03|21.61|21.24|21.19|21|20.28|20.825|20.38|20.48|20.63|20.72|20.56|20.28|20.69|21.58|21.78|22.25|21.92|22.27|21.74|20.37|18.97|18.93|18.5|18.27|18.66|18.76|18.65|18.71|18.75|18.75|18.5|17.7|17.93|18.075|18.45|18.2|17.9|17.91||17.31|16.91|16.5|16.44|16.61|16.48|16.46|17.27|17.24|17.43|17.39|17.59|17.26|16.46|16.37|16.53|17.56|17.84|18.13|18.15|18.35|18.77|18.24|18.1|18.26|18.11|17.64|17.64||16.6|16.43|16.85|17.25|17.86|17.51|16.85|17.36|17.67|17.08|17.18|17.03|17.0042|16.75|16.44|16.15|15.36|13.97|13.8|13.97|13.65|13.55|13.06|12.76|13.33|13.58|13.35|13.47|13.91|13.4||13.2|12.72|12.87|12.68|11.8|11.5101|11.67
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|39.4|38.43|38.31|39.1|38.92|38.61|37.48|37.1|36.3|34.75|35.06|36.63|36.68|36.72|36.02|35.94|36.695|35.82|37.27|36.96|36.362|36.7|36.775||36.76|36.63|36.8|36.95|39.34|38|37.86|37.9556|38.43|38.55|37.77|36.4207|34.21|37.3|37.2|39.1|39.21|39.69|40.2||39.571|40.73|40.83|41.05|39.85|40|40|38.32|36.8|36.98||36.92|37.25|36.68|37.75||37.85|37.8|37.86|37.9308|37.61|38.25|37.34|36.52|36.52|36.76|37.2674|37.39|36.61|36.71|37.055|36.6|36.56|37.55|37.41|37.46||38.52|38.43|38.4|38.21|38.51|39.37|39.86|38.48|38.14|37.785|37.89|37.58|38.68|38.145|37.38|35.5|35.43|33.87|33|32.93|32.76|33.11|33.27|33.86|33.15|32.9|32.35|32.07|32.42|32.01|32.43|32.04|32.2|31.71|31.63|31.89|31.45|31.64|30.26|30.55|30.35|30.08|30.43|29.35|28.79|29.1|29.49|29.22|30.5|29.37|29.525|29.3013|28.8297|29.01|28.58|29.55|29.2||28.83|28.96|29.84|29.17|29.83|29.955|30.16|30.41|30.41|29.8|29.085|28.75|29.12|29.38|29.15|29.28|29.37|29.62|29.45|28.96|28.44|27.97|27.71|27.16|27.02|26.63|25.65|26.11|25.85|26.09|26.54|26.55|26.32|26.17|26.07|26.35|25.92|25.56|24.26|24.04|23.72|23.76|23.46|23.724|23.13||22.57|21.89|21.42|21.01|20.5909|21.04|21.46|22.34|21.33|21|21.04|21.08|21.95|20.63|21.02|20.01|22.06|23.21|23.33|23.38|22.23|21.39|20.91|20.58|18.88|19.52|19.44|19.35||18.95|18.5|18.16|17.15|17.3|16.04|15.74|16.12|17.69|18.02|16.935|15.88|15.43|15.8404|15.69|16.62|16.985|17.17|16.61|15.975|15.2901|14.61|14.22|14.18|13.475|12.93|12.26|12.94|13.78|13.98||13.9|13.73|14.55|14.85|13.38|12.12|14.56
00539|1008759|/equities/carvana|R1000GROWTH|261.045|272.01|278.21|275.11|263.51|264.96|257|252.2601|240.52|242.5|263.91|284.765|310.99|289.09|265|259.32|268.465|253.0001|280|295.73|288|286.1511|293.05||289.94|291.4|286.325|282.52|283.12|279.75|278.51|273|266.48|255.16|246.55|246|235.13|260.8|262.69|268.2088|267.02|267.5401|273.66||282.01|289.15|286.635|276.39|265.71|266.02|256.21|243.04|237.25|229.26||239.19|248.5853|241.55|245.3257||270.26|265.8|278.9|261.25|262.32|260.69|249|254.325|247.6|256|251.75|249.6|254.62|241.34|228.94|224.02|223.48|242.255|235.82|240.6||232.54|231.75|236.095|226.89|222|220.27|208.51|205.65|207.96|204.2921|193.37|182.06|194.01|196.265|202.44|193.46|185.64|180.13|179.24|190.21|197.7486|201|196.12|197.05|190.42|191.02|199.08|212.59|215.1|209.71|207|210.52|208.4861|211.69|211.25|214.66|210.72|220.9|212.66|223|218.59|220|206.25|200.53|206.65|214.3|200.94|158.25|160.67|164.63|167.3342|168.01|169.0301|171.44|177.31|177.135|176.65||180.16|197.2|214.71|214.57|210.41|208.755|203.16|201.29|195.51|196.14|200.5|196.62|197|195|191.33|193.26|192.74|189.43|183.89|184.08|190.31|173.08|167.45|160.4|156.07|151.44|148.55|152.52|151.26|147.5|142.56|145|145.45|144.17|142.35|137.69|133.99|132|125.24|126.33|136|134.93|132.78|129.84|133.25||127.83|119.49|118.9|115.5|116.69|110.09|111.97|126.84|125.27|123.29|118|117.25|115|107.06|107.84|106.56|113.25|110.14|108.75|106.01|99.15|106.22|93.07|91.53|90.55|91.64|92.38|98.96||92.6|90.25|86.59|88.05|97.05|87.54|83.12|88.15|93.34|97.3701|95.67|81.93|85.1097|80.21|71.56|71.72|79.65|83.7901|82.55|89.51|86.05|83.19|81.58|78.56|73.8|73.321|68.97|70.775|76.55|58.04||60.01|53.42|53.21|47.59|44.001|45.01|48.32
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|165.06|164.3144|166.245|163.485|162.14|162.34|159.8443|160.44|159.42|154.16|151.3|157.01|155.84|155.41|152.39|151.85|151.96|149.73|152.46|150.095|147.555|149.67|149.17||148.84|148.53|144.78|145.2471|145.87|147.08|146.52|144.09|143.97|142.42|141.04|139.56|137.98|147.51|147.36|151|153.73|152.67|150.16||147.05|150.26|149.57|150.145|150.0851|149.94|150.41|147.45|143.91|142.6891||143.8018|142.9|141.5|144.11||142.96|142.09|141.06|139.195|139.73|138.765|138.39|138.41|137.08|137.388|138.53|139.83|139.81|140.16|141.23|141.54|143.38|145.2|141.74|143.32||143.76|145.24|144.9369|143.78|142.7|144.15|146.86|147.15|145.8|140.46|139.69|143.27|145.6|140.64|139.93|135.11|137.84|134.05|130.33|127.1|123.3|123.08|125.17|128.94|128.77|128.42|128|127.44|130.64|128.73|128.6577|128.6|129.85|128.89|127.97|127.37|126.21|125|120.08|121.27|120.3602|120.86|120.19|117.13|117.4|118.65|119.94|117.36|122.73|119.4|120.92|119.28|117.58|115.87|115.28|116.955|115.36||116.082|117.14|119.76|117.04|118.28|118.39|118.91|118.47|117.56|117.71|115.75|115.88|117.16|117.97|117.9117|117.275|118.25|119.52|119.255|116.72|115.8|113.29|113|110.14|111.52|109.11|108.62|110.39|103.44|102.26|103.03|104.985|105|103.88|101.76|101.38|100.03|99.73|91.53|90.75|89.76|89.58|91.115|91.23|91.15||90.04|88.21|88|85.42|84.3|84.24|86.01|89.85|88.02|89.12|89.65|90.3|90.69|87.21|87.6|89.72|94.58|96.6|98.67|98.68|92.83|92.18|90.3|89.31|88.72|89.94|89.85|86.63||81.18|79.98|79.6|80.4|79.9|76.48|73.74|74.28|76.19|80.89|82.55|80.58|79.74|78|84.54|85.01|87.15|88.92|86.88|84.38|82.715|82.28|80.7|79.98|84|86.73|84.645|86.52|90.85|87.8151||89.23|86.54|87.65|83.1086|78.57|80.26|77
00541|41236|/equities/ringcentral-inc|R1000GROWTH|312.05|316.52|323.25|338.34|335.59|339.26|331.7|329.29|315.36|301.09|322.9|334.34|369.58|373.93|372|368.63|378.86|362.92|395.25|419.22|406.5|412.61|431.2||427.37|423.63|426|409.28|404.16|395|391.32|391.38|390.17|370.23|361.46|357.6|349|371.01|373.45|372.7|374|374.93|370.74||369.6|373.53|383.17|382.16|383.59|382.46|374.96|364.45|376.76|373.78||376.04|386.31|380.52|385.12||396|391.18|393.57|385.62|384.87|380.1|354.7|350.54|349.69|345.31|333.69|336.73|343.07|334.45|327.26|326.05|305.94|292.44|286.85|288.46||280.73|280.09|285.1|293.77|285.33|285.63|291.11|290.5|294.19|284.71|271.62|247.65|264.4|280.77|275.53|266.3|255.14|250.73|252.23|265.43|268.21|283.78|275.25|281.11|280.53|288.85|284.09|281.34|276.86|266.77|273.97|281.65|283.55|283|278.83|282.95|275.96|269|272.5|270.54|266.19|266.62|264.25|258.22|253.71|259.83|260.25|252.13|248.83|229|252.49|251.28|253.88|251.21|259.67|257.11|255.44||251.1|272.49|293.68|295.73|288.14|287.05|284.8|286.13|277.66|278.35|287.73|285.9|284.02|288.68|284.71|281.71|280.3|275.89|264|254.65|260.16|280.29|288.23|289.2|290|282.01|279.02|278.87|273.81|270.43|263.09|270.13|280.4|271.04|258.5|250.63|248.04|249.85|249.16|258.89|282.11|288.86|288.93|286.1|284.18||285.75|280.58|273.02|267.67|277.08|265.21|260.59|276.94|279.15|275.3|273|269.84|266.75|259.22|257.2|256.59|261.75|258.02|246.82|245.66|251|269.03|267.13|275.65|261.9|252.5|235|249.55||255.48|253.63|260.03|263.1|263|270.2|270.57|271.39|269.94|261.36|257.2|246.01|238.51|228.17|216.1|216.91|224.28|215.05|222.08|233.09|238.01|238.01|238.43|230.35|235|224.37|232.72|213.88|217.03|202.59||200.3|196.45|194.99|213.53|216.05|205.08|203
00542|16943|/equities/pool-corp|R1000GROWTH|332.26|336.69|342.82|340.58|339.02|336.95|338.5|332.01|328.03|313.92|320.02|328.57|327.075|333.3|325.74|320.71|314.92|305.47|311.57|325.42|328|326.4272|330.38||331.75|328.81|349.75|357.96|359.04|356.73|354.5|352.88|357.3|354.2|353.75|352.51|348.0101|363.52|364.941|361.47|363|357.78|355.89||357.01|365.81|373.23|382.32|384.32|387.5246|371.78|349.19|353.79|353.61||364.67|362.825|357.6|360.92||361.19|363.02|362|355.84|356.6078|350.345|347.19|346.13|340.67|330.28|330.106|334.18|330.73|327.14|318.89|328.59|335.5996|342.13|337.5744|333.75||329.5|325.38|333.21|330.88|326.43|321.57|327.15|333.54|338.24|336.971|336.03|322.49|320.94|380.89|379.4|364.996|357.92|349.6317|344.74|359.75|357.61|362.27|356.955|353.01|346.95|354.01|353.26|352.11|356.71|353.18|353.76|348.99|347|343.57|334.12|327.75|321.115|321.3|319.08|326.23|328.56|324.76|315.485|306.585|304.43|305.01|301.81|294.98|297.37|293.38|300.09|307.245|300.885|299.35|298.24|296.87|285.925||291.37|308.42|325.22|328.82|326.65|329.23|334.665|333.785|332.43|332.98|324.33|323.7|324.82|324.41|319.8|317.01|320|314.78|314.895|321.61|326.04|324.325|321.56|320.93|317.87|312.1701|310.31|307.55|305.75|305.09|295.09|297.165|297.26|295.69|292.99|283.74|280.45|283.12|275.06|276.09|273.37|270.43|268.53|268.5|268.63||268.5|267.76|265.06|262.31|259.72|259.0401|256.85|265.77|264.83|265.4794|262.41|263.185|256.88|244.9142|249.385|251.22|261.4|254.11|251.26|254.75|260.23|266.16|261.26|264.9872|257.5|257.05|240.01|241.1||234.55|231.1|229.18|228.92|227|215.66|212.6269|214.05|221.22|222.65|220.83|217.89|222.25|214.6|211.85|207|211.21|216.52|220.145|212.23|203.23|191.61|183.02|183.19|188.45|191.375|192.265|190.02|192.65|190.12||196.49|191.6|191.2753|181.25|176.19|183.13|188.055
00543|16942|/equities/insulet-corp|R1000GROWTH|249.7|252.62|262.85|260.955|252.29|245.82|244.16|240.265|234.36|231.44|240.06|249.3|259.28|259.7|258.305|258.36|260.585|244.9|255.29|272.525|272.42|273.39|276.1508||282.935|280.29|279.635|277.635|279.55|278.46|275.44|272.44|268.28|263.3|263.98|258|259.18|277.93|286.15|285.7|288.33|285.18|281.07||274.11|269.01|260|254|253.39|259.21|252.38|249.95|249.21|244.53||255.01|255.3|252.24|253||253.09|254|240.72|234.94|237.38|233.98|236.01|235.71|238.24|237.42|241.91|238.09|243.99|248.59|253.73|253.29|255.04|253.71|247.24|246.91||247.61|251.835|261.28|259.56|255.92|254.43|245.28|251.21|252.77|257.26|253.48|244.42|249.94|248.9442|240|229.95|217.5|214.93|221.33|227.39|227.63|244.51|246.09|246.42|239.3301|237.6|245.26|247.43|247.78|243.77|246.06|244.52|245|244.43|244.25|234.15|228.64|230.85|228.38|234.98|231.49|228.69|220.98|214.21|213.51|225.02|220.96|218.7|223.19|218.462|221.66|219.405|212.51|210.24|211.72|207.36|198.14||197.08|206.84|219.725|218.34|213.06|212.39|214.62|213.05|208.64|208.15|207.86|206.25|206.27|208.43|203.48|201.29|204.92|197.3|192.98|203|215.295|212.381|206.69|200.74|198.58|200.92|198.55|198.5|189.54|189.02|189.88|200.701|201.6|200.96|199.95|196.5|192.44|197.97|185.24|193.04|205.15|203.78|206.56|203.5|202.565||193.86|192.85|185.37|183.93|185.66|187.7|190.53|198.7|196.27|190.02|188.68|185.29|182.75|175.35|177.445|178.78|182.5|179.51|176.56|168.38|171.98|177.52|183.38|185|183.94|176.82|164.4|181.6527||189.57|186.68|193.02|195.41|199.52|200.89|191.067|190.36|220.07|218.01|200|207.99|202.79|194.805|191.38|191.91|195.54|193.7493|190.69|197.68|196.31|199.15|198.37|191.895|196.51|192.41|185.78|181.5255|182.2589|175.39||176.335|162.9896|164.39|168.705|162.27|155.51|155.08
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|139.79|141.51|142.07|141.15|137.07|136.485|134.12|137.6|138.29|133.0873|136.885|143.54|148.07|147.95|143.91|143.425|150.83|143.34|148|151.334|150.17|150.07|150.51||148.57|160.23|162.14|163.87|162.25|158.42|152.355|149.985|148.32|146.9|148.305|149.6261|152.51|169.16|168.145|163.9|166.35|167.01|167.02||165.35|164.0158|163.95|156.03|146.42|137.7239|132.03|125.38|124|126.94||127.69|129.17|130|133.67||136.8|135.47|137.57|136.831|136.88|136.42|134.71|133.08|131.005|126.26|123.47|121.975|125.35|126|127.2546|129.68|127.695|130.65|129.04|125.64||123.675|123.03|120.83|122.9238|122.66|125.04|127.7225|128.51|132.6201|129.74|123.15|124.58|126.66|126.23|136.33|132.465|125|122|119.29|121.56|123.235|126.07|126.71|130.72|133.7675|135.93|140.41|139.53|144.12|141.3|143.86|144.76|145.09|145.19|144.805|142.58|142.01|136.29|135.24|143.3|142.37|138.66|137.17|132.37|130.8|132.21|129.11|129.6|128.18|129.515|129.695|130.09|124.06|120.24|121.19|121.81|120.81||119.67|124.665|128.42|129.04|131.92|130.6|132.55|132.05|128.27|131.04|134.28|134.37|136.61|138.83|137|134.48|136.78|135.02|133.4|137.215|142.18|141.5|146.77|150.56|145.58|143.61|148.52|150.37|153.54|151.54|148.59|154.2|155.55|157.34|160.17|155.94|154.3|155.73|149.85|152.01|157.3|155.69|157.07|153.52|149.37||146.48|147.56|147|145.36|150.0275|150.385|148.58|151.255|147.7|143.1|136.94|132.88|128.49|120.82|120.05|125|127.67|128.32|123.9779|127.34|131.11|134.02|133.15|131.33|129.56|132.47|126.24|135.8||138.21|140.44|141.265|142.18|141.29|135.72|133.42|137.94|140.04|135.42|135.86|139.775|137.49|137.05|129.02|124.95|131.57|132.91|136.64|142.265|141.795|139.82|137.7188|135.17|135.49|130.25|120.246|116.9363|119.665|114.3||110.74|103.65|108.99|107.6706|100.02|98.01|103.69
00545|13978|/equities/entegris-inc.|R1000GROWTH|101.5|102.21|104.67|101.64|101.44|99.98|98.47|94.14|93.5|93.71|94.51|101.82|103.95|106|101.56|103.67|102.88|99.1301|103.16|103.44|100.31|100.624|104.18||98.205|96.6|95.39|95.5|95.14|94.17|94.6|94.88|97.54|98.73|96.97|99.03|99.45|105.675|107.81|111.19|110|107.6901|107.99||106.68|106.72|103.61|101.77|98.55|98|96.5|94.76|94.87|94.43||95.22|94.82|92.68|94.34||94.81|95.68|97.08|94.26|95.32|95.22|94.635|96.29|94.37|91.78|90.77|91.9|97.9|95.57|93.34|93|93.06|92.8|89.87|89.02||88.43|88.85|88.17|89.11|87.98|88.45|86.345|85.1747|84.73|84.78|86.91|85.37|87.84|84.46|84|79.785|77.55|75.74|74.14|74.75|74.72|76.045|76.08|77.78|77.8|79.47|80.17|80.74|81.28|80.21|81.8|83.53|83.09|82.5|81.24|79.68|78.76|76.47|75.035|75.03|72.6|71.5|69.72|67.305|66.44|66.665|65.46|64.96|65.85|66|68|67.78|66.095|64.75|64.59|63.17|62.51||64.16|65.09|69.19|67|66.89|67.96|67.69|69.63|69.01|68.81|68.69|69.08|70.84|70.25|70.07|69.42|70.49|69.38|68.62|68.56|69.35|72.64|73.04|72.3|72.22|71.09|70|69.28|68.63|68.12|65.76|65|61.55|60.61|58.59|57.61|57.12|56.82|56.16|57.6|58.68|59.52|59.13|59.77|60.45||58.5|58.27|56.455|56.92|57.23|57.51|58.5501|60.55|59.52|60.07|61.88|62.3|60.86|57.85|58.06|57.925|61.75|61.3|61.99|63|61.17|60.43|58.52|57.88|58.45|58.42|57.24|59.04||58.04|58.36|58.11|56.6|54.73|53.49|52.64|53.68|55.37|55.4|54.09|52.8|51.99|51.52|50.6|50.8991|54.01|53.89|52.73|51.45|49.1849|50.08|48.11|46.93|51.58|51.465|49.41|48.29|50.58|48.42||49.16|47.23|47.44|43.5|41.24|40.54|40.93
00546|17327|/equities/techne-corp|R1000GROWTH|93.19|94.44|96.23|96.44|92.64|91.74|90.03|86.47|86.22|84.7|86.61|90.28|92.61|91.5|89.74|91.23|93.06|92.36|93.95|97.06|98.83|101.04|100.32||98.66|96.75|96.38|96.33|95.55|94.27|92.23|90.24|89.49|82.05|80.5|77.76|79.42|84.96|87.72|88.32|87.66|88.11|86.21||84.3|83.07|82.19|83.08|81.31|81.69|82.83|78.92|77.85|77.66||78.65|79.02|77.85|78.63||79.72|79.84|79.66|77.17|76.97|75.78|75.42|76.03|75.59|75.42|74.47|75|76.68|76.54|75.16|74.21|74.16|76.04|74.57|74||75.07|74.77|75.14|74.5|74.63|75.05|74.81|73.7|75.52|75.27|75.76|73.06|75.87|73.6|69.38|66.01|65.59|63.52|62.56|63|64.33|66.23|65.57|66.65|65.3|65.38|65.94|65.9|66.22|66.12|66.64|66.62|66.04|65.26|65.05|64.02|63.03|61.97|61.46|61.68|61.35|60.73|60.51|57.59|57.17|60.11|58.91|58.94|60.23|60.07|61.05|61.14|61.02|60.87|61.52|61.88|60.43||60.75|61.86|63.79|63.27|63.2|62.35|61.8|62.17|62.51|62.45|63.8|64.41|64.8|65.39|65.28|64.68|65.5|65.38|64.38|64.31|65.67|65.58|66.69|64.99|69.22|67.89|68.1|67.91|67.62|67.37|66.89|68|68.5|69.03|69.85|68.35|67.54|66.64|64.33|65.56|67.89|67.64|67.08|66.69|67.04||66.22|65.2|61.88|62.95|63.58|62.49|62.49|65.07|63.97|62.76|63.38|62.93|62.44|60.79|60.27|60.5|63.46|63.08|62.74|62.71|62.84|64.36|64.41|65.34|64.57|63.88|61.37|63.84||66.26|66.06|65.6|64.94|66.16|65.14|63.64|64.45|68.22|67.26|65.96|63.71|61.69|59.19|56.36|51.12|52.2|51.17|50.88|50.84|50.04|52.09|50.39|50.02|51.28|53.2|50.66|48.98|47.59|47.33||47.94|47.44|47.99|47.34|45.62|45.04|45.13
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|416.55|416.4|423.57|411.14|400.37|406.29|398.67|402.52|390.78|398.24|372.8|438.62|463.99|465.42|458.36|459.13|456.88|447.99|458.2|472.9|463.82|460.04|465.13||463.02|444.13|430.65|421.36|421.83|418.2|423.82|424.61|424.52|416.63|422.5|425.68|417.41|424.32|421.1|419.5|426.54|426.65|421.5||417.18|418.68|420.26|423.82|428.93|432.2|435.48|424.33|426.45|425.01||427.62|428.42|426.4|429.03||430.64|432.3|433.5|431.14|444.67|451.3|450|446.23|443.93|444.45|438|438.56|434.76|422.82|415.95|416.56|414.37|422.52|421.17|416.16||409.72|409.22|411.97|411.07|405.19|406.97|410.2|410.99|411.12|411.14|418.49|404.92|409.27|408.85|408.56|397.29|390.23|383.11|377.4|384.54|384.03|396.09|395.47|396.6|389.96|393.99|392.62|392.93|396.95|387.45|389.58|391.06|388.29|378.04|373.01|362.73|355.19|349.23|346.45|349.34|344.6|345.65|340.84|332.2|331.14|337.38|330.75|324.67|328.87|324.09|330.75|329.71|326.98|319.58|325.01|327.33|320.66||322|335.42|342.06|340.67|337.14|331.98|338.32|342.28|338.84|334.59|338.3|336.4|336.87|338.93|336.86|334.74|329.7|328.11|325.13|335.99|351.5|362.71|364.64|358.39|352.13|346.89|339.3|345.01|346.21|356.18|352.56|362.32|363.3|365.8|358.39|348.8|346.86|346.92|341.33|343.04|354.24|354.67|353.18|347.79|350.4||350.39|345.48|337.84|332.38|335.88|332.88|328.02|332.93|332.67|330.38|337|337.15|341.54|332.42|337.85|351.74|357.87|354.74|353.09|355.19|368.26|374.19|368.55|372.72|369.35|365.66|343|350.91||353.25|350.48|356.13|352.56|351.76|332.5|326.36|326.16|331.23|328.67|329.57|327.57|321.08|313.72|308.92|311.57|305.3|311.01|311.43|314.33|312.51|316.5|315.03|311.62|322.29|320.7|323.44|318.02|310.92|304.51||307.21|292.89|291.16|285.26|275.38|276.95|286.92
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|144.55|146.05|145.43|142.7|142.87|143.2|141.78|141.84|141.7|139.04|137.91|141.3|142.93|142.84|142.22|142.64|142.09|143.55|146.82|148.89|146.14|144.75|145.59||144.58|144.39|141.99|141.03|142.4|143.59|142.13|144.54|143.58|142.06|141.28|143.49|143.59|149.85|148.23|148.79|150.76|150.55|151.07||150.86|153.37|153.36|154.15|154.1|154.69|155.11|151.41|149.42|149.51||151.23|151.5|150.76|150.31||147.58|147.4|148.21|148.55|150.23|148|145.88|145.85|145.6|145.66|145.34|146.52|145.5|145.1|147.55|146.61|146.64|146.18|144.75|145.08||145.08|146.13|144.57|144.7|143.44|145.62|146.75|146.38|145.19|144.66|147.24|144.71|146.53|143.83|143.96|144.43|141.42|138.34|136.13|134.84|134.68|139.91|140.92|144.65|142.75|143.66|142.04|141.43|143.17|140.33|141.46|141.22|140.98|139.19|137.81|135.32|135.56|133.46|131.23|132.6|130.85|131.36|131.38|126.77|126.99|128.64|129.97|128.53|131.17|131.92|135|135.05|135.19|133.27|133.52|133.37|132.01||133.53|137.28|139.49|137.26|137.32|137.97|138.1|137.53|137.37|136.92|136.46|136.8|136.99|138.48|137.68|138.47|138.12|138.89|138.74|135.3|134.3|134.18|134.53|135.76|135.01|132.71|132.31|132.16|131.85|130.63|128.62|129.3|129.55|129.14|128.33|128|127.12|127.31|123.87|124.64|124.83|126.17|127.46|126.98|128.01||127.63|125.48|124.7|122.77|124.36|121.05|122.44|124.45|123.18|123.27|125.04|125.05|124.25|119.4|118.36|117.2|121.01|123.28|125.1|124.85|122.95|123.43|121.78|120.11|118.08|117.13|116.02|116.76||116.22|117.68|120.5|119.01|118.09|112.98|110.74|112.62|117.85|115.59|115.61|116.15|114.6|114.66|111.75|111.87|114.34|113.75|112.28|112.3|109.48|108.91|108.03|105.39|107.97|108.51|105.25|104.94|102.98|101.32||101.4|99.58|99.43|95.55|91.12|90.38|90.08
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|287.19|284.415|285.3001|285.88|279.66|279.61|276.06|276.35|270.0486|259.02|264.2501|276.71|286.81|287.61|277.34|278.23|278.8347|274.51|279.12|286.8547|287.31|284.9665|285.55||287.9834|280.49|280.23|275.62|273.54|271.17|265.9|265.07|269.74|260.11|257.02|253.04|249.48|265.06|271.85|277.36|279.97|278.38|274.14||265.01|266.5|264.19|265.94|268.2|263.19|256.65|249.6|248.1405|243.365||245.509|246.83|243.87|246.45||250.07|249.295|246.81|240.16|246.62|241.48|237.3|238.14|237.27|233.78|238.155|239|235.01|235.9|234.11|234.54|232.82|234.23|230.48|226.07||224.52|224.06|230.5|231.44|232.6|233.83|233.2|236.73|234.31|235.555|230.92|224.31|235.9681|248.77|249.803|240.5|234|230.56|220.87|219.79|221.9|228.75|227.4|230.195|229.49|228.94|233.41|232.56|239.93|240.9|244.285|241.8|241.16|238.36|235.14|235.39|231.55|231.945|226.62|227.145|221.55|222.53|219.09|209.59|205.97|212.165|213.6901|210.04|216.3|215.6|219.64|221.8931|218.2|215.05|214.2|205.4|199.59||197.33|204.42|214.315|215.87|215.955|216.2|214.72|215.15|213.71|215.12|212.951|213.51|214.57|216.11|215.97|212.84|215.935|211.22|210.09|216.3|215.71|213.175|204.56|201.9775|201|195.48|197.09|198.25|197.1901|193.44|192.13|197.02|196.66|197.7501|195.29|192.369|190.02|189.44|179.57|180.17|180.56|181.355|182.44|178.75|177.58||174.82|175|169.1|167.55|168.5536|167.65|165.76|174.34|173.86|177.07|176.75|177.475|179.5|174.81|174.5|173.3|180.17|179.02|177.26|177.45|181.76|184.9|178.51|177|174.05|172.47|165.1|170.7||172.37|173.34|171.74|169.87|171.19|161.88|157.39|159.24|160.57|157.52|157.1|144.33|140.55|139.76|136|137.41|142.59|141.43|136.81|136.67|133.57|135.31|135.53|133.88|142.5|142.45|136.51|136.97|141.01|135.32||137.52|133.69|132.42|125.46|117.93|116.42|117.21
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|304.22|304.72|305.38|310.61|300.3|292.6|292.74|299.96|278.33|274.08|278.1|252.21|257.96|262.21|257.21|260.9|260.99|257.94|262.34|263.16|260|260.25|263.14||260.06|261.19|258.78|262.49|256.29|255.43|254.14|252.14|250.97|244.39|243.55|237.41|234.07|249.83|245.93|250.77|253.46|252.66|250.91||247.63|252.09|255.29|260.71|260.43|262.33|262.96|251.76|250.71|252.72||259.64|257.81|254.19|249.69||246.88|246.28|240.29|235.4|239.54|235|233.83|231.53|229.53|226.68|231.98|233.21|227.64|226.35|225.07|224.78|217.52|217.54|217.38|218.72||220|223.94|229.43|229.84|228.52|228.13|222.53|223.57|220.22|217.35|220.67|227.88|213.39|198.17|201|195.48|194.5|190.82|190|193.39|192.79|198.77|197.2|198.82|194.91|195.81|200.85|202.73|210.18|204.51|209.69|211.26|216.17|217.9|217.04|214.69|211.01|214.91|204.16|206.93|203.45|201.47|202.8|192.28|190.15|196.45|204.76|201.56|208.59|211.16|211.82|207.84|203.82|199.53|205|212.07|206.94||208.41|204.45|201.56|194.13|195.3|195.26|193.68|192.8|192.84|189.48|191.02|189.37|190.33|197.46|196.3|191.8|189.51|184.56|182.76|179.28|175.89|178.03|182.28|183.46|185.72|185.38|182.66|183.36|182.23|182.67|185.97|186.34|185.64|184.59|187.4|188.9|180.49|175.94|168.46|174.49|176.62|174.39|178.6|182.6|191||191.74|195.11|193.34|190.96|194.13|199.24|199.66|206.45|201.11|204.72|208.3|211.67|206.06|195|198.45|200.26|208.01|208.65|212.25|210.89|208.7|212.53|206.03|206.51|207|208.01|204.42|206.55||197.18|192.38|179.79|175.5|176.55|161.75|155.03|159.37|167.25|174.83|177.03|178.15|174.33|178.37|174.78|175.14|182.69|188.94|186.02|174|169.5|170.57|170.42|170.92|176.31|175.94|172.58|169|168.33|162.01||175.65|166.54|163.72|146.13|137.65|141.09|142.27
00551|15311|/equities/abiomed|R1000GROWTH|296.12|300.4753|305.96|299.6|297.245|298.0404|295.57|290.83|285.33|280.9962|289.52|306.7|318.46|322.94|314.43|317.59|316.75|310.5|321.92|317.01|311.89|314|319.22||321.9|319.49|321.67|321.84|323.59|323.85|323.07|321.01|339.66|341.67|337.93|334.37|327.13|339.47|345.34|345.015|341.77|337.84|325.985||316.265|316.83|321.93|322.06|320|320.465|318.16|315.7226|316.73|308.95||318.565|318.23|314|306.16||300.58|300.81|292.53|283.73|276.94|272.43|273.5|262.91|259.535|254.41|261.87|261.23|270.08|268.53|265.7|262.79|263.76|264|269.01|261||261.575|260.5|265.35|267.8|262.52|263.18|267.805|269.29|270|266.96|268.1246|262.31|277.22|264.98|267.875|262.78|253.585|250.725|242.73|254.28|279.84|285.35|277.945|276.37|270.62|269.935|277|280.31|279.97|270.03|278.63|274.96|272.65|271.56|267.13|267.83|263.565|263.01|255.405|258.29|272.22|271.31|268.48|259.474|256.51|259.4|261.23|256.17|260.9506|268.1|270.08|276.33|272.38|266.71|271.16|272.9627|261.79||271.06|291.205|301.05|303.5|301.505|301.36|304.88|302.37|303.77|303.15|304.45|309.04|311.49|306.5|305.68|303.67|304.055|294.85|294.09|298.71|307.44|308.4844|303.11|302.83|298.3|294.22|292.29|294.91|294.14|290.045|286.85|293.26|293.93|290.93|283.14|272.24|271.22|262.82|251.86|262.74|261.47|261.01|262.8009|261.73|263.81||255.43|242.68|237.56|234.39|237.6|235.99|239.48|252.13|253.615|250.895|250.04|249.153|246.295|236.35|235.12|234|244.59|243.46|247.35|236.1|234.32|230.66|222.85|221.29|214.39|207.16|200.62|205.67||196.03|194.13|192.24|190.79|188.88|182.6|181.48|180.86|190.52|186.645|185.7553|187.03|185.03|182.525|177.69|182.2|169.28|164.75|161|159.01|167.58|167.025|165.22|161.99|163.9825|161.5|158.08|156.67|157.155|152.2144||154.6|151.465|151.6|143.66|140.82|140.385|140.14
00552|991169|/equities/coupa-software-inc|R1000GROWTH|247.01|244.63|268.96|269.51|270.365|281.98|271.45|274.69|266.52|277.37|289.69|308.1|337.85|344.28|325.86|331.48|324.895|316.4661|344.05|365.56|351.8808|345.01|350.38||362.21|354.95|349.4|352.42|350.63|339.96|328.45|322|317.5|305.33|300.83|295.98|284.95|303.315|314.14|338.2174|337.04|333.31|325.13||327.475|339.625|343.36|339.87|333|335.95|321.58|317.5|330.415|326.01||337.4|337.3611|333.76|342.87||354.3|351.79|355.85|349.04|356|338.85|319.805|311.61|312.68|311.21|301.5301|298.25|300.61|317.27|316.31|318.38|314|314.28|322.49|323.63||317.55|311.75|308|313.5872|295.71|294.0397|285.81|280.3|281.3|287.06|277.58|260.655|284.08|299.0707|293.91|264.04|244.73|242.31|263.8|282.17|280.32|290.475|286.21|296.48|287.5067|293.4864|300.12|300.06|306.54|303|306|306.6101|304.81|298|286.2|284.08|281.8501|277.19|272.4|274.005|270.91|271.075|269.25|261|258.23|263.02|256.27|244.53|242.6|237.97|244.12|246.9|243.3|239.7101|251.12|252.35|268.06||270.69|296.15|327.83|339.08|319.04|325.0739|321.4|306.99|292.55|291|298.185|297.44|294.08|296.81|287.54|282.895|284.57|279.2|277|279.22|284.26|306.69|309.51|308.9|306.9|296.9693|293.02|295.24|289.73|285|284.21|293.39|306.67|301.58|302.85|295.89|286.25|290.46|276.61|281.31|305|298.52|293.49|284.61|286||288.06|275.21|271.455|263.51|266.46|260.85|255.8601|261.15|257.09|254.84|250.97|248.31|238|221.67|216.585|214.14|222.25|212.81|211.75|204.38|214.84|219.68|221.38|225.28|220.27|205.37|199.92|214.8||213.57|208.37|210.38|209.57|208.26|207.51|202.61|198.0601|203.15|192.185|189.86|193.13|189.01|179.0058|167.62|170.42|167.685|159|159.06|164.11|159.34|153.005|158.29|150.885|161.19|159.17|160.5|153.53|146.29|132.61||133.74|127.725|128.55|125.3|123.865|120|125.3902
00553|1123146|/equities/lyft|R1000GROWTH|65.52|64.235|63.94|64.8696|61.73|62.1988|61.135|61.7604|63.78|60.98|59.44|57.98|56.72|56.64|54.86|55.11|56.6904|54.54|56.7|57.51|56.45|55.76|57.38||55.3|55.4|55.26|52.7|52.6001|52.14|49.55|47.21|46.1|44.75|43.66|44.33|42.94|46.76|44.11|47.01|47.9|48.53|47.81||47.5453|48.21|49.14|47.49|46.06|46.84|48.09|46.92|46.6|46.51||49.05|48.86|48.74|48.37||48.69|49.52|48.93|47.645|48.55|49.095|49.3|46.97|46.63|46.43|45.81|46.23|46.04|46.03|43.4|42.4|38.2|38.73|37.63|38.77||38.2|39.18|38.44|37.73|39.12|39.52|38.72|38.7101|35.97|35.43|35.86|35.89|34.96|27.93|28.72|28.31|24.86|22.9|22.4|21.91|21.34|22.89|24.68|25.07|24.7|24.17|24.545|24.6|25.21|25.53|26.1587|26.325|26.93|27.45|26.37|26.11|26.24|26.65|26.75|27.565|27.34|27.1222|27.715|26.52|26.51|26.96|28|28.44|30.19|29.58|30.16|30.05|30.83|29.57|29.33|29.24|28.04||27.17|28.04|28.29|28.93|29.59|29.71|28.96|28.92|28.47|28.29|28.63|25.75|27.77|26.97|26.52|28.07|28.75|30.35|30.43|29.56|29.51|30.7|30.3|29.01|28.68|28.68|28.69|29.435|29.39|29.44|29.09|30.27|30.07|30.2|29.21|29.11|28.79|28.9|27.52|28.7|29.38|29.62|30.75|30.86|32.07||31.68|31.83|32.22|31.08|31.83|31.95|32.74|34.21|32.96|34.64|34.85|35.32|36.44|34.46|35.95|35.07|37.61|38.84|39.26|37.86|34.1|33.52|31.5|30.55|30.62|31.52|31.4|31.42||29.57|29.58|30.09|29.57|29.39|27.02|26.13|27.11|29.35|30.62|32.23|29.51|25.19|26.5506|26.27|29.35|32.42|33.06|32.42|32.02|29.83|30.04|29.12|28.8|28.0102|28.23|27.015|28.27|29.74|29.03||29.81|27.3|26.36|23.34|20.84|21.62|23.38
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|135.36|134.76|136.45|135.13|134.22|135.98|135.06|133.68|132.18|129.09|131.26|136.74|141.43|142.62|139.37|138.71|138.22|133.53|137.57|141.18|147.16|146.3|150.33||150.42|148.1|146.12|144.32|143.34|141.17|139.7|141.05|141.51|140.82|140.76|145.24|144.23|145.19|145.17|145.15|146.45|147.2|145.23||145.34|146.85|146.02|146.6|144.98|140.91|136.61|133.19|131.2|129.32||130.67|130.27|129.72|131.27||130.12|129.17|126.81|125.17|126.53|124.39|122.12|122.8|123.32|123.7|122.28|123.78|124.52|123.12|122.69|121.63|120.45|120|118.17|118.04||117.12|117.37|115.71|116.02|112.65|115.14|115.41|116.41|114.1|113.28|112.19|111.83|114.64|109.97|109|107.24|106.01|103.94|102.77|103.66|103.39|105.82|104.86|105.79|104.95|105.7|105.23|105.15|104.71|103.72|103.95|104.13|104.76|103.38|101.4|100.06|99.3|98.31|95.48|97|98.32|99.59|98.7|95.9|95.6|96.23|95.44|95.78|96.06|95.95|97.5|95.15|93.33|90.77|90.62|92.87|92.03||94.04|97.11|99.4|98.05|96.74|96.19|95.42|97.44|96.47|95.9|95.11|101.7|102.49|102.38|102.07|102.16|101.15|99.15|97.96|96.66|97.4|99.63|99.39|99.16|98.71|97.92|95.57|96.11|95.65|97.05|96.23|98.19|97.97|97.48|96.16|96.63|95.45|96.04|93.1|94.65|96.87|98.1|98.58|99.47|101.47||100.01|99.67|97.85|96.69|96.86|98.31|100.75|103.87|103.25|101.6|102.03|101.9|99.73|93.91|94.94|97.45|102.16|102.44|102.64|102.96|101.37|105.97|103.97|105.32|103|101.64|96.91|103||99.28|99.54|97.99|95.72|95.18|93.16|95.5|96.36|99.01|99.24|97.84|96.86|96.81|94.36|92.21|93.14|96.34|97.31|95.06|95.84|94.55|95.1|93.36|91.28|94.7|94.86|92.58|91.86|93.6|90.72||90.38|88.3|89|85|80.67|79.41|80.07
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|308.51|310.64|316.61|312.34|307.605|310.58|310.77|311.08|308.99|303.14|302.92|306.51|306.29|303.67|295.16|294.21|295.515|300.9|303.03|313.2|313.41|310.8|311.57||313.85|309.525|309.13|312.67|318.995|316.04|312.935|313.64|312.66|305.44|301.09|307.691|306.83|311.65|310.1|320.07|324.5|319.73|315.775||315.89|319.09|329.65|331.71|330.305|330.49|332.18|326.68|326.38|327.24||327.41|327.1|326.74|327.79||324.76|324.51|328.3|330.46|341.69|339.37|343.06|343.17|344.39|345.48|342.595|341.43|347.74|347.74|347.85|334.86|333.38|334.62|325.53|321.88||316.96|318.815|317.69|318.465|315.12|317|321.79|327.41|324.635|323.65|324.92|314.03|316.32|328.66|330.24|322|311.79|307.17|303.11|306.01|308.22|318.8|318.4|325.73|327.38|332.595|332.87|333.043|337.45|328.66|332.7|329.82|326.72|326.915|324.72|323.3|321.15|320.57|322.51|326.96|331.97|332.25|331.5|322.78|331.24|328.0387|330.84|327.65|333.13|328.86|333.48|334.335|329.73|324.965|323.24|326.12|320.135||327|337.4694|351.13|350|350.12|351.91|352.84|354.71|355.255|355.55|353.5772|356.05|359.45|356.56|352.7|351.1|354.47|358.04|352.18|351.18|353.06|347.4|346.8101|342.765|347.89|339.65|341|342.16|341.96|347.26|345.735|348|351|352.755|352.64|350.0366|346.03|349.07|339.16|341.22|344.6|345.49|343.5|335.2|337.96||335.13|328.33|325.325|325.14|325.21|309.65|295.51|305.62|302.03|301.38|298.69|295.28|293.62|279.01|280.44|283.56|303.77|298.18|310.4|313.72|307.85|306.5919|302.42|301.41|301.165|300.42|295.715|290.47||287.33|289|288.98|287.29|285.96|277.77|272.1|275.26|281.28|274.33|275.28|268.09|266.27|270.85|264.73|267.925|274|275.85|274.33|275.29|269.74|270.45|268.09|265.89|273.36|280.99|275.53|270.06|275.07|266.02||269.87|265.04|263.66|253.45|249.13|250.5|248.86
00556|24350|/equities/trex-co.-inc|R1000GROWTH|90.69|95.3|97.33|96.1|94.17|95.37|92.58|90.34|86.73|81.76|81.97|87.46|91.92|93.4|89.69|89.12|89.1|88.02|99.59|102.28|102.25|103.05|103.36||102.97|101.73|100.67|102.38|101|98.54|95.63|94.36|95.16|92.82|89.04|91.88|93.53|97.05|97.83|94.2|94.69|92.92|91.62||88.89|91|91.62|89.69|87.03|88.18|87.16|82.95|81.78|81.71||81.78|82.92|81.18|82.85||85.61|85.12|84.25|81.95|82.69|81.67|80.41|79.87|78.04|76.56|75.79|76.8|74.27|73.97|74.35|73.9|73.4|74.56|73.3|73.89||72.52|73.5|74.6|73.39|72.07|71.91|71.11|71.11|69.35|68.42|67.63|64.26|68.06|77|76.54|71.09|70.07|70.36|68.54|70.85|71.06|72.34|73.76|75.26|74.67|74.52|75.95|75.33|76.59|77.24|78.68|79.29|78.34|77|75.69|74.83|75.65|74.15|71.51|71.96|70.29|70.6|69.43|67|65.65|67.03|65.55|63.32|65.74|67.15|69.38|69.55|67.86|66.19|68.36|69.27|65.6||65.85|70.08|74.63|74.28|74.19|73.58|72.42|72.86|72.16|74.97|73.27|72.82|72.96|72.35|71.59|70.78|69.64|67.89|67.72|67.84|68.57|68.36|67.78|65.33|70.19|68.3|68.28|68.02|67.27|66.93|65.29|66.11|66.67|66.17|67.27|66.22|65.76|64.5|61.31|61.3|60.91|63.15|63.38|63.1|62.94||63.22|62.37|64.5|63.23|60.66|58.91|60.16|61.19|58.75|58.63|59.57|60.01|57.77|54.1|54.52|56.83|58.52|58.55|59.72|58.41|56.53|58.33|59.32|59.87|59.31|59.58|61.84|63.47||62.31|60.82|60.61|59.58|59.52|55.34|54.27|55.87|56.64|56.17|55.77|55.1|53.15|53.02|45.18|45.3|47.6|49.27|46.76|43.59|40.01|42.02|40.65|39.73|40.26|41.12|38.29|37.98|40.12|39.09||41.72|37.03|36.55|35.13|33.21|34.59|34.69
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|85.44|85.98|87.99|87.79|87.1|86.78|87.82|88.38|87.52|83.11|84.56|86.58|85.56|84.91|83.5|84.52|85.63|85.21|86.37|89|88.08|84.68|87.32||92.55|91.43|91.86|93.04|93.3|93.07|92.47|91.44|91.35|87.92|86.9|88.04|87.51|90.42|90.67|91.08|92.31|91.62|89.94||90.98|92.5|93.17|92.8|93.14|92.68|92.44|93.29|94.81|94.55||98.06|98.23|96.84|98.88||99.87|99.41|98.09|95.75|98.66|98.3|98.2|97.34|95.45|94.9|93.63|94.22|94.59|94|93.74|93.15|92.2|92.17|90.72|92.58||93.15|92.71|94.22|94.11|95.83|95.78|94.42|93.77|89.57|88.65|89.98|91.57|92.14|86.94|87.9|82.54|80.56|79.15|78.02|78.63|78.12|79.57|83.67|84.47|84.43|85.11|85|84.62|86.9|86.75|89.32|88.99|88.95|88.59|87.97|86.92|87.02|86.03|83.93|84.78|83.35|83.82|82.24|79.77|79.56|80.36|80.35|80.65|83.98|86.56|87.31|86.96|85.94|83.38|84.84|83.64|81.5||83.05|86.45|88.17|86.39|86.33|85.9|85.54|84.98|84.91|83.14|82.8|84.18|84.25|86.32|87.15|87.67|88.81|88.79|86.24|86.3|86.48|86.02|87.27|87.35|87.99|88.16|89.67|90.03|88.59|89.34|89.44|90.69|88.12|86.68|85.83|85.7|85.01|85.15|82.58|83.29|82.8|82.07|86.04|86.01|87.12||86.83|86.78|84.19|82.52|83.03|83.84|84.38|88.72|87|87.39|88.93|89.53|89.52|85.31|86.05|86.97|91.32|91.36|91.64|92.13|90.39|89.7|86.93|85.91|84.79|85.32|83.52|82.48||80|81.03|79.73|78.41|78.7|72.93|71.19|71.83|74.88|77.85|78.91|78.22|77.94|77.14|75.36|76.78|78.08|78.65|75.2|72.82|69.99|70.85|70.53|69.72|72.15|73.18|69.57|69.39|68.45|65.94||69.84|66.21|66.16|62.11|58.76|60.13|61.34
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|500|505.928|511.49|513.22|507.58|515.53|512.4801|518.27|496.88|471.04|480.03|508.83|574.22|563.815|543.125|547.31|536|530.51|529.41|545.73|531.33|527.53|532.21||544.46|541.35|549.93|552.05|563.96|564.89|558.8|562.21|568.96|544.965|527.335|530|501|503.25|502.18|509.03|510.1|507.99|509.18||510.01|510.42|520.96|524.77|541.4|546.75|540.46|535.93|545.3|559.07||558.83|560.355|560.32|559.17||567.86|571.82|578.12|560.245|571.59|564.82|551.205|545.26|549.78|538.05|545.58|557.25|560.675|539.33|535.98|541.32|535.92|538.46|526.04|515.04||507.1026|515.57|518.02|525.07|511.75|506.12|509.03|502.65|519.705|531.82|525.05|506.455|534.05|567.305|580.66|545.09|535.41|533.57|532.6|550.265|548.94|544.99|541.67|553.38|558.605|553.5662|541.17|537.32|535.45|528.63|534.69|534.07|523.15|519.38|511.67|504.8586|492.415|486.91|472.6012|480.405|477.91|473.07|464.755|450.69|447.83|447.3|437.07|434.33|437.89|444.22|461.36|461.64|457.89|448.57|450.68|450.41|441.12||451.02|467.6|487.53|486.45|484.38|482.99|494.38|484.42|480|486.7501|498.94|493.02|491.17|497.8|494.73|494.57|483.7|482.02|471.09|480.99|500.7|501.18|502.35|502.61|510.58|505.56|505.3156|510.82|502.68|509.23|501.02|506.83|510|531.77|532.67|529.95|525.7168|520.03|506.36|515.18|535.71|544|537.0487|516.7|509.19||500.47|493.6|494.42|486.09|485.04|497.15|504.19|517.18|512.845|501.39|497.5|507.1|490.56|485.9|482.58|481.5|494.45|488.23|478.0348|487.85|490.26|509.85|510.22|507.26|485.5|474.48|453.06|467.55||466.86|469.115|473.59|475.02|490.32|486.64|483.57|493.16|497.37|486.45|475.84|477.7|470.66|450|447.01|446.445|450.39|436.87|433|425.02|416.04|415.56|410.7625|407.97|425.02|427.62|417.04|393.99|391.74|380.28||397.49|378.02|376.78|382.19|343.35|324.09|316.15
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|124.87|124.2|127.77|127.5|125.115|128.25|124.61|121.4|115.79|110.12|117.8|124.5|135.6|136.03|127.17|126.05|133.54|130.29|141.84|141.819|134|138.83|150.63||144.33|143.27|145.88|148.9|147.42|142.15|139.28|139.51|139.25|136.7|135.5106|136.61|131.74|140|151.02|146.2|147.08|148.23|146.76||142.33|144.52|142.5|145.5|132.99|129.0449|124.1|122.57|125.14|126.21||132.26|132.85|127.6429|134.18||138.31|140.49|139.55|132.75|134.5|126.31|126.86|127.83|128.68|126|129.63|127|131.2|132.87|130.13|124.83|120.93|121.4|116.87|116||114.11|116.98|116.5|113.18|112.63|112.18|114.01|121.05|122.25|119.75|119.38|117.2|121.22|123.58|124.4|122.29|119.32|117.62|118.41|119.6|125.13|113.37|106.39|106.0001|100.22|99.2|101.89|103.45|102.82|100.78|102.04|105.64|106.06|107.36|106.69|105.13|102.52|106|103|102.07|101.08|99.71|96.66|90.11|71.86|72.62|70.81|73.34|74.4743|73.09|75.86|75.8|76.9|74.62|73.245|75|72.52||72.42|75.54|72.24|72.02|72.29|72.85|71.59|75.67|77.7|79.72|79.73|80.5253|81.53|84.37|84.385|84.88|86.57|83.93|83.06|83.11|85.17|88.52|91.72|91.67|93.58|90.64|93.53|94.06|94.8|93.59|93.63|97.44|97.62|99.31|98.35|94.68|93.02|92.64|87.5|90.06|91.25|88.75|87.31|86|87||86.46|86.36|84.91|80.68|80.8|82.32|82.33|88.1955|87.44|86.5|85.56|85.71|86.03|82.665|81.875|88.13|90.86|89.51|86.37|84.05|83.93|85.96|83.7|84.51|82.06|82.11|77.75|80.06||81.64|82.25|83.7|83|83.55|84.4|82|81.52|83.1|80.35|80.45|78.59|77.64|76.73|73.11|74.86|78.45|77.77|76.45|74.82|71.7|73.32|73.0317|72.525|73.47|70.81|67.31|63.8|65.79|63.32||66.62|61.6|61.05|58.7|54.77|55.36|53.66
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|310.69|308.12|306.21|307.33|312.29|302.35|302.06|303.33|309.73|299|294.63|305.36|310.71|310|304.94|305.84|302.8|298.8|301.93|295.92|290|294.95|288.46||285|284.22|283.88|283.04|279.92|280.3|277.25|266|263.57|261.41|263|265.96|261.5|271.02|268.02|270.38|267.03|267.36|270||276.5|286.53|280.82|276.62|275.5|277.29|284.61|273.17|267.2|267.28||272.51|270.47|269.88|273.43||271.16|268.35|266.76|267|272.75|273|276.05|266.5|276.01|272|280.65|281.99|278.99|273.36|276|271.14|268.89|268.88|275.33|280.85||278.73|278.29|268.7|270.33|269.3|266.59|262.56|266.38|263.1|254.19|259.51|256.91|261.22|240|236.66|230.2|231.22|229.76|229.71|227.34|229.94|240.17|240.2|243.84|233.32|228|229.21|229.83|233.26|232.54|237.4|239.37|240|235.73|233.58|228.66|221.6|217.68|208.72|212.74|212.51|209.44|221.09|215.97|223.25|225.08|217.54|209.37|211.17|214.43|216.29|215.3|213.77|208.46|217.13|212.47|214.75||214.01|214.34|216.27|216.19|212.69|222.52|220.55|219.73|220.37|217.13|210.59|209.59|210.78|211.87|213.03|215.63|218.21|215.23|205.99|197.68|191.56|185.62|188.01|190.31|188.15|188.66|190.69|192.01|187.73|187.71|191.54|194.29|193.22|193.84|188.35|187.72|185.28|183.98|175.62|178.46|176.16|174.38|177.47|178.01|182.61||181.88|181.39|175.87|172.88|174.16|178.26|178.09|185.7|179.87|181.26|183.16|183.26|183.99|177.31|178.96|173.5|181.04|188.31|194.46|195.82|198.27|198.21|192.45|192.74|194.15|199.37|196.92|193.6||190.67|186.63|183.61|185|175.01|161.72|154.19|161.42|166.25|174.79|172.88|167.99|164.5|164.15|163.48|163.21|165|170.68|167.13|154.51|153.09|155|151.6|146.92|157.09|155.05|150.37|154.82|157.72|154.26||160.09|151.43|145.01|137.43|129.52|135.5|139.01
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|350.06|357.03|365.15|361.01|357.595|362.6|351.12|343.74|320|311.44|328.1|361.11|393.645|399.3525|376|377.07|392.2809|371.7|406|423.96|437|398.04|411.53||421.18|422|411.67|402.26|395.7|395.68|387.01|381.68|375.682|356|347.77|341.92|329.13|354.45|373.34|387.68|383|383.66|377.62||383.3735|371.225|367.99|362.255|356|355.79|337.315|326.11|329|326.26||335.96|347.38|346.74|346||361.4|358.09|360.89|357.45|359.44|353.21|340.72|342.1301|344.1|330.25|307.9279|305.611|308.59|308.26|314.1|318.93|301.5518|308.06|308.73|307||292|290|293.88|296.5|279.01|278.3712|278.19|270.7|271.8555|278.75|266.6|254.82|266.1401|288.2|299.5368|291.07|270|269.7|273.76|287.8|277.3195|285.83|295.11|289.1301|287.01|297.37|308.58|326.445|323.8055|310.39|319.38|331.7439|311.5079|300.565|297|296.6|282.31|282.31|272.5|247.5|244.4454|243|241.26|234.03|227.7104|230.89|233.9724|222.0033|220.48|216.23|224.635|222.89|222.09|220.89|229.55|226.5301|222.3277||223.01|243.76|258.78|272|261.9|262.5|260.2|253.17|240.71|240.33|251.1|247|248.5|247.44|242|238.515|242.61|240.24|242.66|241.36|241.73|260|268.62|280.1295|279.3127|267.14|259.41|250.4709|249.56|247.6178|235.7|253.29|260.1261|250.05|237.535|222.97|217.24|216.78|214.32|223.37|238.65|237.44|234.92|232.82|232.57||227.46|217|208.95|206.5604|211.64|207.73|209.34|213.81|212.472|210|208.68|209.26|196.95|193.9|188.64|187.53|194.4|193.69|190.01|182.12|191.58|197.97|195.52|195.24|192.03|189.45|177.18|195.15||196.11|188.04|186.51|180.75|183.1|187.85|183.93|180.66|181.6|179|165.11|152.4|116.51|114.05|106.2374|107.9537|110.8|105.4|104.4|108.9116|105.7|105|105.875|100.41|106.55|104.3827|101.52|97.425|98.01|92.7079||92.14|88.15|84.02|82.44|79.25|81.51|84.54
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|166.04|163.7169|165.19|161|153.815|156.8|150.91|145.35|140.5557|140.845|146.3801|171.19|185.57|178.01|169.6083|168.69|174.52|165.33|177.65|188.44|176.16|181.84|188.88||188.115|184.73|180.03|182.37|180.07|179.53|179.9|178.3|179.04|172.87|168.7287|166.48|161.13|171.5|179.1|183.38|178.2|178|174.08||175.45|175.44|166.57|161.67|156.8001|154.06|146.06|137.771|138.86|137.85||140.79|141.33|140.83|144.561||148.75|147.26|148.03|144|140.81|148.87|145.52|148.64|148.61|145.98|143.12|141.58|147.17|147.86|144.26|143.8|141.05|149.36|149.463|141.78||136.37|134.51|136.17|137.58|137.19|135.01|132.57|131.09|136.96|134.3|133.102|125.84|133.5|145|140.89|136.54|135.09|134.63|135.74|140.43|138.36|140.5187|139.53|142.08|141.33|141.76|152.25|162.04|163.1128|158.395|158.66|156.15|155|146.4|147.48|136.49|131.04|128.87|123.336|123.56|122.261|124.47|123.725|120.32|118.48|120.16|121.43|118.12|118.39|115.39|117.92|116.5|120.87|112|112.505|104.6|103.61||100.45|106.53|110.6|112.12|110|109.22|108.23|108.62|107.26|104.61|108.71|107.75|104.7606|101.51|102.21|100.85|97.62|93.26|94.49|96.05|95.38|98.97|99|97.21|98.025|95.82|94.71|95.86|95.1533|94.48|93.12|94.845|93.58|92|91.52|88.57|87.75|88.58|85.74|87.1|89.96|89.66|89|88.63|89.6001||87.64|86.49|83.78|83.37|84.29|86.09|86.1901|87.94|86.09|87.47|87.75|87.845|87.12|81.01|80.9|81.5663|83.54|80.42|80.595|78.68|78.52|80.6|79.95|76.66|76.01|76.26|74.29|74.85||72.04|75.33|77.71|77.3|76.92|77.61|72.36|78.37|74|82.08|80.5|78.405|77.03|77.59|76.82|76.01|78.66|76.25|75.305|74.09|72.775|72.82|75.01|73.545|67.75|69.28|66.26|64.65|62.87|62.7||62.7769|59.36|58.11|59.13|58.04|56.81|57.01
00563|15703|/equities/cognex-corp|R1000GROWTH|79.63|81.87|82.26|81.03|79.34|78.78|78.125|77.09|74.83|74.51|75.74|79.37|82.45|83.785|81.18|80.914|81.61|79.64|83.8|85.76|85.53|86.51|90.32||93.39|88.92|88.12|88.13|87.08|85.895|85.48|84.6|83.82|82|80.51|80.21|79.18|81.6428|82.8533|83.76|84.59|85.13|84.16||83.955|86.03|83.74|84.3|84.58|85.38|84.38|81.3773|79.77|79.32||79.95|80.78|80.36|81.5||79.62|80.49|80.16|78.21|78.56|79.05|77.47|77.78|76.53|74.33|74.6|75.77|76.656|75.7701|75.42|74.3|75.31|75.28|74|73.23||72.51|71.56|71.08|70.865|69.8|69.87|71.09|71.19|70.49|69.7|70.13|69.06|70.43|71.07|73.05|70.12|68|66.055|64.23|65.34|65.04|66.46|66.59|68.93|68.61|68.52|68.39|68.53|68.0881|65|67.36|69.065|69.43|68.52|67.88|67.0177|65.7875|65.13|63.1|65.08|64.51|63.52|62.75|61.01|59.86|60.53|61.35|58.82|60.98|62.31|63.34|63.87|62.97|61.6201|62.19|61.16|60.58||62.03|66.31|69.52|68.05|68.52|66.51|66.15|66.58|66.39|66.4806|65.3113|66.06|67|66.87|67.5|67.12|66.45|65.4|64.96|65.15|66.342|67.53|67.27|66.39|65.96|64.69|62.81|64.53|64.56|64.19|63.165|63.33|63.01|63.37|63.09|62.61|61.78|61.906|59.82|60.3|61.46|61.06|60.54|60.74|61.35||59.65|58.595|58.8|58.24|58.4|57.65|56.92|58.43|56.13|56.45|55.78|56.18|55.5|53.65|54.03|54.54|57.51|57.377|57.31|56.76|55.69|56.91|54.36|56.17|55.77|61.93|61.08|62.01||60.27|60.76|60.97|59.52|58.345|55.28|53.08|53.67|55.665|56.33|56.11|55.39|54.43|54|51.84|51.89|55.22|56.09|52.66|49.02|47.68|47.63|48.03|46.02|45.6|46.01|44.55|44.95|46.24|44.86||45.36|44.23|44|41.52|40.252|40.08|40.16
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|194.28|193.38|196.155|195.41|189.26|190.822|186.86|185.86|178.67|173.0913|181.5|199.55|212.3|214.5|206.5135|204.99|210.6685|193.9|209.76|213.51|209|212|220.89||221.1652|220.32|213.515|214.58|218.02|217.47|213|211.9|211.07|201.87|196.35|187.36|185.56|201|213.5|216.142|214|212.65|217.81||212.395|209.5|205.55|202.01|203.705|203.76|200|192.2343|189.08|187.8||187.42|188.69|182.9|186.3||193.51|191.05|192.18|187|190.02|183|181.05|182.475|181.51|176.5719|177.41|178.1675|177.68|184.49|186.33|186.1223|186.56|189.38|187.34|182.85||178.54|176.88|184.56|187.61|184.19|183.26|193.22|195.04|203.12|196.98|190.55|183.22|189.52|198.91|190.52|180.95|171.13|167.95|163.55|170.6171|169.21|175.23|174.95|173.01|171.49|171.73|168.55|168.28|170.5|166|167.56|170.38|171.52|163.7676|161.87|164.72|160.72|150.29|146.97|146.52|145.99|147.91|144.36|138.63|138|142.04|139.74|138.4|142.615|143.02|146.965|149.96|145.54|143.9|145.66|144.33|140.56||138.42|146.19|151.5|153.18|151.5|147.97|145.1|147.085|145.35|144.82|150.87|147.52|147.28|146.02|144.83|143.41|142.535|141.55|141.22|147.58|152|151.155|154.77|154.15|152.46|146.8|143.74|137.15|136.8|135.23|131.91|135.835|134.15|133.76|134.63|131.95|129.75|125.25|120.1232|122.43|125.85|125.57|123.31|123.64|125.41||124.32|122.0224|119.37|113.11|113.51|109.38|111.72|117.5|114.5|113.65|113.14|115.55|114.501|112.75|114.36|112.68|115.85|115.54|116.381|116.23|120.72|126.52|127.33|128.78|127.4|128.62|123|133.06||136.64|138.28|135.15|132.49|134.41|132.38|126.04|125.8686|126.11|122.14|122.58|121.21|117.87|112.23|110.44|111.255|114.25|109.69|111.01|117.85|113.59|110.7775|104.7|102.13|103.5|103.87|103.26|101.07|100.0401|95.91||95.505|94.52|96.41|97.91|95.98|92.9|92
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|49.64|51.94|53.68|51.75|51.37|52|50.46|49.34|47.5|45.58|46.85|50|51.55|50.04|48.1201|49.7|49.56|46.16|50.16|52.42|50.32|51.184|52.01||52.52|53.25|53.0038|54.96|54.56|52|50.28|47.7206|43.02|41.3914|40.74|41.1|39.82|43.3401|41.83|45.02|45.86|44.68|43.1||42.16|42.31|42.96|41.88|41.12|41.49|40.0501|39.12|40.67|41.02||42.73|42.25|41.19|41.47||43.08|43.5889|43.75|43.0622|43.7218|42.26|39.405|38.39|38|38.47|37.91|37.96|39.35|39.33|38.61|38.2|36.88|37.22|37.62|38||36.47|35.45|35.94|35.51|35.07|35.29|35.51|34.815|34.65|35.05|34.66|33.83|35.18|36.855|37.8|35.9|34.425|34.16|34.69|36.11|36.06|40.5|39.54|42.12|41.31|42.5|43.1|43.0496|42.875|41.83|43.35|43.17|42.62|41.29|40.901|40.93|39.16|39.345|39.5|41.195|40.52|40.45|40.585|39.1028|38.46|40.26|40.05|38.15|38.53|37.9|39.08|39.86|38.5805|38.49|38.95|38.61|37.585||37.66|40.27|44.9|44.81|42.9|42.99|42.16|40.89|39.48|38.85|39.425|38.81|38.15|38.26|36.5|37.24|36.66|36.31|35.47|35.57|37.48|39.92|41.44|40.53|40.44|40.93|40.38|38.44|40.66|41.48|39.81|41.77|42.87|42.57|41.51|39.94|39.09|40.47|37.38|38.92|42.21|41.09|41.61|40.8045|41.03||41.77|41.07|39.78|38.29|40.1|40.1|41.04|42.41|41.68|40.9291|39.42|40.07|38.77|35.19|35.16|35.23|37.04|36.31|35.45|35.42|35.04|34.64|36.4|36.18|37.36|36.7|33.33|36.23||35.55|35.16|36.63|35.16|33.56|32.44|31.84|31.43|30.25|31.69|31.05|30.85|29.01|28.8|26.99|26.92|29.57|29.0784|27.57|28.62|27.53|26.53|26.09|25.34|25.14|25.355|25.1|24.2|24.501|23.05||24.2606|22.46|22.22|20.65|19.95|20.74|21.59
00566|41254|/equities/apollo-globl-man|R1000GROWTH|47.2|47.64|47.97|47.94|47.2|45.4|45.4|45.66|46.65|47.6901|48.5339|49.5427|49.5|50.06|47.95|48.56|49.5|49.6501|50.86|51.39|50.5|50.82|50.87||50.105|50.33|50.64|50.45|50.23|50.25|49.58|48.47|47.67|46.15|45.93|46.78|46.91|47.29|45.81|46.41|47.63|48|47.95||47.01|47.24|46.44|46.76|46.54|46.37|46.45|46.45|47.775|47.61||48.1402|48.22|47.6395|47.8594||47.76|47.6|46.79|46.26|47.4|48.26|47.88|47.91|47.7|46.9178|46.14|46.435|47.83|47.6|46.75|46.04|44.73|44.11|42.89|43.81||43.55|44.79|43.31|43.05|44.09|45.13|44.32|44.27|43.24|42.35|42.53|42.85|42.78|41.2|41.17|39.19|38.23|37.3601|36.35|37|38.48|39.82|39.98|40.22|40.515|39.93|39.2435|38.79|39.97|42.19|42.97|41.6|43.87|46.54|46.345|45.56|46.38|47.47|45.65|45.2|44.22|45.34|45.317|42.75|42.19|43.93|43.035|42.785|44.44|43.565|45.21|44.92|44.64|44.647|44.99|44.12|44.05||45.47|46.13|47.25|46.81|46.6|45.8|46.86|45.75|44.935|45.145|46.66|46.4|47.662|47.85|47.4702|47.79|47.96|47.94|47.43|48.27|48.25|48.07|49.24|48.27|48.52|48.15|50.12|52.3332|51.59|51.245|51.6901|52.27|52.865|51.65|51.06|51.08|50.22|51.03|48.98|49.13|48.8|47.3|49.06|48.93|50.04||49.27|48.92|47.71|45.11|45.5|48.49|48.89|50.93|51.05|52.8|52.15|52.455|51.925|47.601|47.08|47.03|50.55|50.725|51.94|52.17|49.77|49.84|47.88|47.28|46.86|47.02|47.11|46.15||44.71|43.835|44.02|43.21|42.31|39.81|39.56|40.51|44.15|43.12|43.07|41.865|40.71|40.2|37.76|35.02|40.1|41.345|40.31|39.39|37.73|36.21|35.85|34.85|37.04|37.75|33.66|33.83|36.01|34.93||38.04|35.05|34.77|33.4|30.16|29.29|29.58
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|39.04|39.87|39.36|38.3|37.32|38.29|37.4|37.43|35.93|34.79|36.48|39.27|40.43|41.02|37.77|37.4|39.28|37.08|40.16|40.43|39.37|40.21|41.47||40.13|39.02|39.55|39.28|38.78|38.1|36.81|36.29|36.47|35.7|34.405|34.67|33.79|36.1|36.11|36.9|37.56|37.69|37.47||36.1|37.13|36.61|36.02|34.97|35.12|34.54|33.38|32.49|32.32||32.29|31.86|31.26|31.9||31.695|31.76|31.56|30.79|31.31|31.36|30.5881|31.14|30.65|30.2|30.42|30.41|31.24|29.89|29.15|29.03|28.74|28.98|28.34|28.55||28.09|28.27|27.62|27.4|27.33|27.55|27.76|28.06|27.79|27.22|27.49|26.935|27.5|26.26|26|25.045|24.71|23.86|24.56|24.51|24.25|25.04|25.19|25.775|25.47|25.52|25.92|25.97|26.02|25.084|25.67|25.76|26.245|25.51|25.03|23.24|22.67|22.71|21.91|22.35|21.61|21.55|20.81|19.75|19.79|20.06|20.505|20.41|21.24|21.4|22|21.91|21.65|21.315|21.5|21.185|20.92||21.37|21.34|21.66|21.21|21.35|21.03|21.18|21.33|21.24|20.97|20.71|21.03|21.46|21.73|21.8|21.55|21.83|22.07|21.95|20.89|20.45|20.87|20.9|21.23|20.65|20.32|20.27|20.6959|20.48|20.69|20.29|20.61|21.3|21.61|21.08|21.18|20.82|20.72|19.78|20.54|20.35|19.38|19.16|19.16|19.42||19.055|19.04|19.51|18.76|18.84|18.905|19.14|20.1|19.04|19.26|19.44|19.77|19.48|18.05|18.45|18.13|19.3|20.03|20.49|19.68|18.46|17.63|16.87|16.43|15.91|16|16.43|16.22||15.28|15.565|15.91|15.1177|14.83|13.98|13.49|13.9|14.9|15.64|16|15.74|15.28|15.07|14.32|14.88|16.03|16.41|15.645|14.81|13.97|13.83|13.13|12.695|13.2206|13.54|13.145|13.32|14.14|13.44||13.58|12.71|12.648|11.65|10.78|10.61|10.84
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|93.15|95.67|97.9026|93.85|91.92|92.29|89.06|89.4|87.99|81.2045|84.15|88.68|92.24|94.04|92.01|92.39|95.76|92.175|97.93|99.385|97.62|99.8138|100.925||101.48|99.15|99.53|103.275|104|101.01|98.45|97.23|95.02|91.15|91.26|92.52|90|96.67|99.09|99.69|99.47|97.27|96.94||101.425|104.16|102.89|102.07|99.21|99.9|97.55|94.51|91.66|90.2||92.1|93.15|91.62|95.03||98.4581|99.14|99.04|98.25|98.43|96.19|95.02|88.47|87.9401|88.345|87.62|87.17|82.65|83.01|82.63|80.475|78.71|77.96|78.47|80.54||81.9|83.14|80.5|77.59|76.65|76.27|74.0236|73.44|75.5201|75.48|73.82|69.39|72.35|80.0201|81.94|78.64|75.55|72.7|71.95|77.34|76.54|78.1|77.62|78.35|78.02|79.8|81.24|81.36|84.72|82.21|83.28|79.775|79.65|79.29|76.6034|73.99|72.65|73.86|74.205|75|73.18|73.33|72.81|70.78|70.9|72.68|72.02|69.5|72.15|74|75.48|73.84|72.35|70.61|71.655|71.11|68.3||67.38|70.69|73.26|72.7|72.49|72.46|71.62|72.62|71.07|71.8|70.81|70.76|70.2|69.53|69.7|68.48|66.58|66.01|65.73|67.13|66.87|67.835|67.13|67.69|66.5|64.53|69.43|68.57|67.95|68.09|65.2|65.13|64.34|62.5|60.73|60.86|60.62|60.12|57.43|58.14|58.26|57.64|57.81|57.99|58.47||57.215|57.2|56.18|54.26|53.82|54.58|55.24|58.12|56.43|56.12|57.21|57.37|54.16|50|51.22|51.25|55.84|54.97|55.63|55.49|54.76|53|51.74|50.86|50.54|51.1|52.5|49.97||48.53|46.34|43.98|46.335|46.71|42.28|39.56|40.92|43.54|42.04|42.08|43.12|42.28|40.395|38.34|39.85|41.37|40.93|38.67|36.83|35.22|34.54|33.33|33.99|35.09|34.66|32.79|34.12|35.51|34.18||34.73|31.55|29.37|26.08|26.44|27.51|28.28
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|143.43|140.64|139.42|140.69|142.99|139.66|136.86|132.05|134.52|128.25|129.745|134.3525|133.22|133.52|128.17|131.55|133.725|131.75|130.76|129.66|128.73|129.87|130.57||128.16|126.29|126.055|122.07|122.27|118.94|116.16|113.28|111.15|109.51|107.24|104.575|103.88|110.87|111.6|113.85|116.8|117.92|116.965||116.29|118.75|115.04|116.86|109.96|111.66|109.515|103.95|101.9|102.63||103.6865|103.29|103.16|103.21||103.37|103.83|102.45|101.59|102.606|101.31|100.595|97.85|97.62|96.05|96.99|97.78|97.66|98.95|99.13|97.16|92.28|91.93|90.26|92.3||92.95|93.33|90.69|89.65|90.45|91.54|90.01|90.53|86.45|85.94|86.42|84.07|79.92|76.13|78.02|78.37|80.86|79.47|76.46|75.25|75.85|79.39|79.52|83.03|81.24|81.185|82.84|82.09|81.5|79.64|80.77|81.18|82.32|82.5|80.03|79.1|79.27|77.61|75.14|75.82|75.97|75.42|76.245|73.14|73.15|74.64|74.88|75.945|78.595|78.63|80.36|80.01|78.65|77.77|78.83|79.67|79.21||83.16|83|82.31|81.32|81.1104|81.68|81.04|80.7|81.15|80.15|79.48|79.88|80.29|79.83|80.92|82.63|83.31|83.34|83.94|83.72|82.01|81.255|80.41|79.49|78.535|76.1573|78.285|78.31|75.52|74.69|75.07|75.85|76.78|76.75|75.82|77.46|77.86|77.03|75.49|75.87|73.96|73.73|74.98|75.18|77.31||77.05|76.67|76.03|73.55|72.27|74.75|75.79|80.14|79.42|79.77|81.21|82.38|80.25|77.1|77.23|76.45|82.43|82.98|81.9|81.015|76.62|77.1|73.51|70.98|70.508|71.64|72.75|70.42||66.49|68.08|68.5|66.32|66.0401|60.85|57.345|58.05|61.34|63.75|65.85|63.97|61.21|61.92|60.3274|61.475|58.64|58.74|56.51|53.94|52.18|50.99|50.84|50|51.15|53.65|52.34|53|54.78|53.65||54.46|52.13|52.115|51.05|47.57|49.565|50.22
00570|1076697|/equities/avalara-inc|R1000GROWTH|132.23|137.23|141.88|144.73|141|141|137.21|140.44|132.33|135.06|140.75|145.4|157.01|159.85|151.02|153.04|156.08|151.46|165.13|174.41|165.97|162.2921|167.26||167.48|171.658|178.11|175.81|172.52|167.62|162.25|158.6086|153.855|149|148.44|145.1|138.547|150.36|158.47|162.86|163.39|160.78|156.925||156.265|156.05|157.07|156.65|157.655|160.22|153|150.41|160.88|159.9||164.76|165.5|164.37|169.41||179.39|179.0804|178.5515|174.5|174.655|174.85|169.36|170.3304|164.24|164.44|156.63|158.65|167.5485|165.1|165.93|167.02|164.18|165.27|165.35|165.495||164.32|162.31|167.87|164.36|155.29|155.67|150.53|149.14|149.84|153.72|153.19|147.17|153.76|162.28|159.19|147.1|142.12|140.06|146.0001|149.12|147.06|150.75|149.21|150.35|148.34|151.77|154.05|152.21|154.68|152.0381|152.39|153.14|148.43|145|141.09|137.97|133.66|128.24|129.86|129.17|126.44|130.88|130.14|124.82|119.65|122.0171|121.01|116.3|115.8726|115|117.82|117.9|117.84|115.02|119.13|117.315|117||115.0504|123.15|132.81|133.23|129.53|129.395|125.99|124|120.3335|119.05|122.3365|120.66|120.01|121.45|119.46|118.52|120.78|118.22|114.22|115.81|119.33|124.77|128.72|134.95|134.15|129.87|127.15|126.4613|124.07|123.47|117.98|122.31|125.27|125.52|126.69|123.26|123.15|124.18|121.33|124.65|135.3|136.53|136.23|133.68|132.22||135.55|131.75|131.55|129.33|131.78|130.48|127.54|126.72|124.44|122.96|121.1|117.78|113.85|104.86|100.99|99.24|100.92|99.1|96.36|97.45|99.41|107.38|104.66|105.49|99.9956|94.2|92.87|101.69||101.745|101.81|102.88|102.44|100.92|97.25|95.71|96.71|94.2|96.39|95.3985|94.51|90.5|89.79|86.2|86.27|88|87.295|85.3|86.45|82.01|81.05|80.99|78.26|82.44|78.78|76.85|76.41|76.3201|71.6||72.11|69.72|70.7|64.44|61.63|64.93|66.01
00571|13845|/equities/gamestop-corp|R1000GROWTH|48.9125|51|43.0875|51.5|65.5675|58.15|43|52.1275|36.525|31.875|28.825|28.28|28.05|24.9925|21.5|25.25|11.175|10|10.6|9.625|10.1625|11.14|12.26||12.0125|12.055|11.6375|11.63|14.505|12.7725|13.3325|21.3125|18.555|53|62.5|28.0625|62.25|20.05|15.2825|10.58|9.25|9.015|9.16||8.5025|8.2625|5.0075|4.8292|4.7525|4.27|4.505|4.3325|4.3075|4.2875||4.7|4.7125|4.64|5.0875||4.9875|4.7825|4.0375|3.82|3.795|3.3975|3.395|3.12|3.035|3.255|3.2625|3.3063|3.9825|4.055|4.065|3.9675|3.845|3.94|4.1394|3.72||3.355|3.325|3.1675|3.135|2.8625|2.89|2.8075|2.68|2.75|2.7425|2.8025|2.7075|2.8125|2.83|2.765|2.6525|2.6575|2.625|2.59|2.92|2.945|3.09|3.315|3.6375|3.5475|3.45|3.4162|3.345|3.27|2.9975|3.0125|2.9125|2.85|2.975|2.2975|2.2919|2.275|2.3126|2.325|2.4225|2.515|2.4825|2.3875|2.275|2.2525|2.48|2.475|2.095|2.2275|2.1025|1.7575|1.6712|1.6075|1.4675|1.5475|1.8275|1.87||1.7925|1.81|1.7775|1.6925|1.4225|1.3038|1.255|1.23|1.22|1.14|1.1487|1.1275|1.16|1.1087|1.1387|1.1363|1.1242|1.09|1.085|1.045|1.015|1.095|1.0612|1.0325|0.9987|0.9975|0.9925|0.98|0.98|0.9875|1.0025|1.015|0.98|0.97|0.9425|0.9845|1.0225|1.0325|1.0181|1.065|1.0461|1.0325|1.0075|1.015|1.0475||1.0725|1.0775|1.05|1.075|1.0675|1.0738|1.09|1.2|1.18|1.17|1.16|1.13|1.13|1.1|1.1|1.04|1.17|1.14|1.07|1.02|1.09|1.05|1.01|1|1.01|1.07|1.09|1.08||1.03|1.1|1.08|1.09|1.09|1.01|0.99|1.02|1.12|1.19|1.21|1.16|1.23|1.34|1.35|1.36|1.41|1.36|1.26|1.2|1.17|1.15|1.21|1.19|1.2|1.11|1.22|1.23|1.28|1.04||0.87|0.8|0.78|0.71|0.64|0.71|0.78
00572|8280|/equities/las-vegas-sands|R1000GROWTH|64.5751|64.35|64.49|63.8|62.34|61.8801|61.52|61.91|62.27|59.1331|61.2|64.64|63.05|62.74|61.53|62.1605|63.39|60.86|60.87|58.41|56.79|56.65|55.865||54.22|54.55|54.535|54.11|54.0332|54.72|52.36|52.03|49.42|48.5|47.4425|47.81|47.5|52.39|51.62|53.52|54.13|54.09|52.325||53.33|54.12|54.08|55.75|56.0611|57.01|57.63|57.98|57.72|57.32||58.32|58.13|58.07|57.36||56.71|56.29|55.875|55.215|56.45|56.76|57.01|56.26|56.285|56.31|57.05|57.36|58.21|58.545|58.85|58.1|56.2|56.09|54.895|56.45||56.36|57.35|54.87|55.85|56.8|56.8|56.8|58.14|55.28|55.11|56.61|57.07|55.83|51.42|49.94|48.45|48.835|48.18|46.96|46.65|46.44|47.97|48.79|49.59|48.22|45.66|44.86|44.85|45|44.36|44.84|44.08|45.61|45.1|45.93|46.11|46.29|44.95|44.77|45.92|46.31|46.33|47.2|45.41|44.06|44.96|45.88|45.18|48.73|48.57|47.2306|51.81|52.1101|51.26|50.91|50.51|50.6||50.96|49.92|49.6|49.58|50.71|50.67|49.81|49.1|49.6314|47.72|47.86|46.62|47.22|47.21|47.51|47.8|47.98|48.585|49.39|46.33|43.5|42.68|42.95|43.33|42.58|43.14|44.24|43.365|43.15|42.69|43.81|44.25|46.6|47.58|46.55|48.28|48.91|48.65|46.54|45.22|44.2535|43.71|44.18|44.98|45.64||45.56|44.83|43.64|42.88|43.01|43.03|44.25|46.35|45.11|47.05|47.96|48.26|47.75|47.75|48.6|48.17|51.68|53.04|53.63|52.445|49.06|48.69|47.3|47.62|46.78|48.33|49.25|48.85||46.5|48.32|48.78|47.32|47.29|44.73|42.43|43.98|45.92|48.41|48.05|46.66|46.23|45.23|43.5|45|46.86|47.66|44.58|44.06|43.29|43.86|40.31|40.42|43.07|46.21|44.55|45.65|46.09|45.51||46.15|43.18|42.18|39.73|36.8|39.63|39.67
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|90.48|92.53|93.59|99.3|99.04|98.75|93.67|93.28|93.44|83.92|86.83|93.71|92.51|93.17|88.07|84.4|84.1601|81.8|83.07|79.395|77.19|75.45|78.29||77.63|77.05|79.35|80.62|80.23|80.37|77.39|74.78|72.03|69.9|68.77|68.06|66.62|74.17|76|78.68|78.34|79.625|79.05||76.22|77.53|76.22|77.61|76.82|77.45|76.6|74.6515|71.56|71.17||72.69|72.42|72.25|73.46||75.31|75.14|71.57|71.21|74.63|75.76|73.882|71.88|70.94|69.48|69.29|70.87|74.24|73.33|71|68.32|65.89|67.1|66.7245|69.28||66.85|67.78|63.12|63.82|62.69|63.16|61.54|61.02|58.83|57.15|56.76|60.19|60.79|54.0401|53.48|49.39|47.2697|44.57|43.07|45.3|45.16|46.9|50.65|52.62|52.32|52.45|53|53.27|54.43|53.75|55.21|52.61|52.4|52.01|54.63|54.6|54.87|55.15|54.42|55.08|54.67|53.55|55.25|54.26|52.38|54.77|55.2|51.56|54.5685|54.51|55.2|55.5|50.6|48.9|50.74|48.35|47.81||46.06|46.9|46.65|45.4|45.8|48.085|45.95|43.97|43.55|44.07|44.03|43.2|42.75|41.1|40.01|38.2871|37.59|36.8|37.59|37.78|36.13|35.4|33.41|32.26|30.28|30.8|32.37|31.3|29.49|29.06|33.62|34.77|37.07|37.7|35.58|37.8993|40.5|40.8708|38.53|38.77|39.4|38.56|36.5801|34.67|39.05||40.24|39.45|38.3|35.25|35.28|37.035|40.25|41.93|38.9106|40.53|40.66|41.09|39.4|33.6501|34.1451|33|35.81|41.68|44.14|42.5601|38.62|35.67|34.61|35.51|33.2|34.31|33.26|34.29||30.92|30.7|29.7904|26.66|25.46|21.61|19|19.48|22.09|19.64|19.5621|17.95|18.015|18.03|16.91|18.505|20.6199|21.48|19.55|18.13|15.9|15.29|14.83|14.87|15.6|16.2|14.62|15.26|17.2|15.65||16.71|15.61|14.6|11.36|9.57|10.31|11.36
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|355.27|359.31|362.34|357.5|353.23|355.09|352.46|337.08|325.63|319.71|326.66|332.28|340.94|344.51|337.1|331.22|360.01|358.36|361.19|371|374.46|370.67|377.68||382.31|380.99|381.09|379.04|374.51|373.49|371|372|373.64|368.25|369.71|366.5|371.04|374|376.65|375.86|376|371|372.58||371.34|373.64|381.82|384.2|387.95|381.19|378.11|377.42|377.81|377.02||379.62|383.62|382.43|396.54||395.66|396.18|392.71|389.4|392.5|384.46|381.7|383.27|381.51|381.97|379.42|384.11|383.82|382.42|382.55|383.08|386.77|386.89|386.1|385.02||380.91|379.52|385.18|384.5|383.01|382.31|384.41|383.01|387.7|386.85|383.04|370.26|369.22|390.51|390.88|384|377.12|370.56|373.43|382.19|383.64|392.54|389.55|386.33|387.18|388.81|391.77|393.55|396.4|400.21|402.57|392.73|388.02|386.64|394.9|425.77|425.37|423.99|424.5|424.53|421.77|420.64|414.88|410.38|408.55|409.77|400.9|392.08|388.9|385.83|385.98|387.39|385.26|392.94|383.12|380.48|376.11||376.33|389.64|402.62|405.65|407.16|412.01|416.3|414.92|411.06|416.77|416.73|412.82|408.02|406.17|401|393.67|392.26|388.02|381.87|384.4|385|390.92|388.6|383.54|382|377.95|379.68|384.3|384.76|387.11|376.58|377.89|387.4|386.56|385.13|388|403.69|399.43|390.58|401.24|383.71|378.38|381.46|380.88|376.21||372.12|369.6|363.5|362|364.37|369.32|372.82|376.8|376.05|373.59|374|374.73|371.05|368.82|365.95|382.18|380.41|374.95|370.83|371.86|379.53|385|381.13|383.2|369.74|364.57|360.02|360.13||367.54|372.98|371.69|361.41|361.06|369.42|372.5|376.52|375.32|365.03|365.11|364.13|369.58|357.1|356.1|356.13|361.93|349.09|354.65|361.56|363.91|359|370.01|360.24|364.66|355.42|356.62|353.38|353.23|338.71||340.53|333.19|333.82|330.43|325.1|321.5|310.34
00575|16932|/equities/ptc|R1000GROWTH|125.73|129.815|134.4|132.55|131.07|134.04|128.69|122|118.8|117.975|124.87|131.93|136.41|139.04|134.12|133.56|137.27|134.545|142.64|143.96|139.38|142.2564|143||142.08|142.77|143.64|142.955|141.89|140.01|138.18|137|137.05|132.93|131.97|131|120.83|128.54|127.78|128.01|128.46|126.28|124.01||122.72|123.53|124.5|128|126.26|125.82|119.76|117.02|117.365|116.02||118.71|118.3|116.98|118.01||119.04|118.87|119.58|115.85|117.39|115.65|114.19|113.01|112.94|111.775|110|110.78|111|109.1001|108.45|107.01|106.35|106.95|107.57|106.04||103.62|102.21|101|99.35|97.34|97.77|97.06|95.6|94.45|94.14|94.59|89.985|92.85|92.735|93.215|89.68|86.49|84.0214|82.045|79.5|79.55|83.72|82.4|86.54|85.865|86.59|86.52|85.88|87.5|84.01|85.73|87.16|86|84.51|83.105|81.12|81.03|82.08|81.17|83.205|81.68|82.31|82.27|79.51|79.71|81.44|84.68|83.11|84.59|85.06|87.72|86.12|83|80.94|83.64|87.05|83.9929||86.915|91.82|94.765|91.38|90.75|89.74|88.27|87.65|86.68|86.35|86.74|87.61|88.46|88.69|87.85|86.86|86.07|85.13|84.64|84.81|86.03|87.05|87|85.37|85.77|83.74|82.12|83|82.1|81.01|80.735|82.87|83.51|83|81.06|79.99|79.32|78.97|76.15|78.23|82.59|81.37|77.61|76.42|78.65||78.07|77.36|75.74|74.23|75.46|75.65|76.84|79.45|77.22|77.79|78.29|79.07|78.305|73.6|73.3|72.27|80.91|81.44|82.514|81.04|79.67|79.11|78.13|76.26|74.1201|74.77|72.005|70.61||69.09|69.66|69.51|68.58|66.58|64.45|60.98|62.46|68.34|70.66|70.6|70.66|69.77|67.04|64.36|65.69|64.5|67.36|66.105|65.42|63.835|64.17|63.01|62.72|64.66|66.25|63.64|61.86|63.39|61.53||62.49|59.325|58.88|57.68|54.5|52.96|55.52
00576|16770|/equities/novavax|R1000GROWTH|213.88|210.01|216|196.27|192.2575|176.76|167.67|161.36|155.85|149.1201|147.51|183.21|198.55|227.98|217.87|220.36|234.2101|212.77|241.46|275.6095|262.82|248|260.14||286.2|292.01|283.34|312.18|293.05|280.45|276.55|249.4|246.78|239.31|172|130|121.88|126.71|125.35|121.4278|122.12|121.32|127||126.92|124.07|123.97|116.09|113.52|120.66|124.19|114.5|109.9|109.06||110.9|116.75|113.8|116.64||122.06|107.2|109|123.15|122.83|123.7|113.61|120.72|127.42|118.75|110.19|106.12|117.49|122.85|125.04|125.14|115.63|120|118.5|107||94.6692|90.9|88.05|85.62|85.7|87.58|88.09|84.6|91.4|85.71|80.06|76.66|89.85|88.25|87.73|84.78|80.68|80.76|78.5|80.78|81.15|87.19|86.71|86.45|89.02|90.6|95.85|100.52|106.01|106.64|111.76|111.13|109.42|111.08|109.5|107.53|106.22|104.1|100.22|103.1|107.26|105.1|106.5|105.8|96.75|101.15|106.42|102.57|104.78|112.12|108.98|106.18|94.97|92.1001|90.7|86.23|83.31||86.66|102.62|94.46|102.3001|106.8|102|106.45|106.8|97.37|117|133.3|142.58|140|138.63|145.38|137.62|127|112.51|144.19|172.89|166.26|160.4|165.2|150.28|145|142|139.78|143.5318|136.57|132|126.55|134.34|133.36|134.81|124.1|127.8|110|105.8|99.25|95.39|93.5139|93.55|95.53|95.7|76.2||75.4|76.81|80.72|78.77|70.3104|80.07|70.03|63.01|59.31|61.75|55.15|51.97|48.26|45.26|43.6|43.14|44.39|44.09|42.19|45.2619|42.89|40.5|47.66|45.85|44.3|44.6|41|46.77||45.12|49.62|48|52.08|48.53|38.29|37.4|37.5|36.08|19.62|17.91|16.92|16.98|17.74|16.75|16.41|17.88|18|19.62|20|18.72|20.19|20.07|19.18|18.95|17.73|17.57|17.11|17.21|17.05||16.81|16.3|14.38|15.06|13.6|13.212|13.73
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|67.1|65.19|66.0105|67.1|69.08|68.23|63.79|61.95|59.6|54.35|60.26|64.8908|66.89|63.25|58.27|57.21|58.24|52.67|60.174|59.485|56.5156|57.635|59.94||59.2|58.64|61.02|61.71|60.58|62.41|60.841|58.39|57.4204|53.1416|52.61|52.75|52.09|52.85|49.68|51.75|52.66|52.07|50.78||51.7|54.6|52.62|52.71|49.81|49.91|49.215|47.92|44.1043|44.5||46.52|47.75|47.28|48.56||51.95|51.41|50.88|51.8|52.13|52.8|50.13|49.81|49.77|48.9431|47.7756|48.33|45.71|47.63|49.0799|49.55|48.42|49.94|49.08|50.7069||47.77|46.61|46.9|47.39|48.14|46.63|43.25|40.81|42.22|40.86|39.75|38.44|41.47|41.17|40.82|38.33|35.84|35.02|34.9|37.27|37.12|37.9|39.35|41.76|40.43|41.25|42.3|41.7|43.5|44.8|47.5|49.525|50.33|48.26|50.61|52.2|55.8|58.6|58.85|59.82|55.8|55.6|53.85|51.4|47.101|50.01|51.67|49.1|52.6|48.05|49.5|46.5112|40.33|40.3|40.55|37.1|35.52||34.47|37.2|37.11|35.22|34.85|36.19|36.51|38.15|35.43|34.28|34.6445|35.1|36.22|34.87|33.46|32.42|34.159|31.9101|31.5|30.51|33.51|32.37|32.11|32.3|31.65|32.28|34.48|33.57|34.3|32.5|34.18|35.43|35.9|36.01|34.76|34.59|31.77|30.8|27.6|29.35|31.77|31.85|30.59|30.45|32.19||32.85|33.28|32.37|30.84|32.67|34.24|36.5|37.8|38.16|39.89|39.89|38.54|39.11|35.45|35.71|35.25|38.4|37.19|35.55|39.06|38.96|38.66|39.81|40.02|36.65|34.65|32|29.76||27.56|27.55|29.56|28.24|28.54|25.35|25.05|23.5|24.8|23.5|23.1776|23.04|21.75|21.15|19.95|19.01|18.88|18.35|18|19.5|17.6|16.11|16.9|16.6|16.8|15.8217|15.55|14.354|14.05|13.6||14.0501|13.21|12.68|12.26|11.37|11.4512|11.55
00578|1096127|/equities/elastic|R1000GROWTH|110.07|112.44|115.77|114.52|113.1975|114.48|110.8|112.69|110.93|114.14|119.91|128.6412|140.29|136.4|130.14|129.2|149.48|142|154.34|160.16|153.695|157.675|164.1||161.66|163.71|159.6|161.66|164.12|163.41|159.16|159.01|154.26|150.72|148|147.63|147.02|157.2|157.58|168|166.7301|168.545|165.14||159.534|150.42|148.69|148.28|147.44|150.95|144|138.41|140.11|136.09||144.26|147.75|143.96|152.29||155.48|154.03|154.81|150.2|147.82|144.04|137.3117|136.525|139.18|139.33|135.72|136.43|141.67|138.11|135.2096|130.55|114.5|119.12|118.13|118.68||114.58|114.2991|112.02|107.91|103.55|101.46|102.0682|100.13|100.72|100.61|100.64|98.15|104.72|110.23|109.95|104.18|99.31|97.48|100.5|104.2901|104.24|107.28|103.38|106.76|108.95|113.9001|117.05|119.11|119.45|118.165|123.62|124.25|121.01|119.63|118.19|116.79|114.7|110.63|107.5|109.63|106.5101|107.01|107.4|101.6|101.88|105|105.16|100.9376|99.88|100.48|104.17|101.72|102.09|100.11|101.47|98.93|96||94.03|100.24|104.21|108.9149|106.85|109.5|109.43|106.49|101.01|102.28|105.56|99.49|93.8425|92.02|91.3928|90.22|87.89|83.95|80.18|81.04|83.91|91.48|94.38|94.17|96.07|92.84|91.09|90.71|89.495|87.9|88.22|90.15|91.0042|91.3913|91.01|88.4|87.73|87.93|84.67|89.33|94.59|95.08|93.79|93|93.16||94.58|92.34|91.71|89.3|90.81|89.99|89.89|92.22|90.75|89.02|88.04|87.22|84.81|81.19|80.16|78.22|80.89|80.92|80.24|83.77|82.75|87.75|85.69|85.88|81.8|81.21|77.42|84.38||77.5301|74.8|74.8|71.55|71.42|69.99|66.91|68.07|70.32|71.06|70.01|66.667|64.5|63.35|60.68|61.59|62.7047|60.51|60.398|61|59.475|59.79|59.46|57.04|60.33|59.52|57.44|54.76|55.48|51.52||52.37|52.12|51.35|49.12|46.27|48.11|51.48
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|153.39|134.29|136.43|136.01|132.75|132.5|129.2|129.14|127.28|120.01|123.35|131.38|134.32|131.99|128.42|127.65|124.45|118.07|126.16|127.42|121.29|122.73|124.01||124.72|126.97|124.61|127.55|127.38|127.14|125.18|125.44|120.61|122.49|128.12|133.37|134.42|130.3|131.43|125.86|126.67|125.77|123.55||121.6|119.77|118.81|111.5|106.85|106.36|107.23|103|101.45|98.75||101.77|103.15|102.57|103.5||107.04|107.09|106.84|106.98|109.3|111.85|109.74|106.84|105.33|103.7|103.69|105.19|105.25|105.67|110.21|109.52|108.78|109.37|105.83|109.12||109.67|111.48|106.6|105.11|97.92|96.51|94.31|91.12|91.58|91.73|90.75|88.31|87.94|97.9|98.57|96.47|92.58|90.31|89.9|94.01|93.05|96.05|95.06|96.8|96.27|98.25|102.55|104.54|104.83|102.28|103.38|101.35|98.71|98.39|96.58|96.73|96.95|94.77|91|91|89.25|88.01|87.65|85.3|86.41|87.75|85.97|84.25|86.15|89.37|91.43|92.36|91.12|89.9|90.16|86.38|82.5||81.77|85.31|86.01|87.44|87.19|89.23|90.32|95.31|94.43|98.2|95.88|94.39|94.85|95.83|95|93.29|92.89|92.2|92.07|92.1|89.02|88.11|87.12|84.94|86.95|85.41|84.79|83.65|83.38|84.25|83.67|84.57|82.52|81.52|80.99|83.06|83.74|83.43|81.14|82.88|83.94|83.36|83.52|83.2|83.55||82.3|82.03|80.52|81.4|83.13|81.93|81.53|84.39|84.62|85.47|84.27|84.67|81.77|77.79|78.19|78.76|83.42|83.28|84.79|84|84.35|85.2|80.72|80.99|76.9|71.9|69.01|68.18||66.1|65.25|66.26|68.11|69.16|64.55|62.6|63.92|67.8|66.95|67.48|66.41|64.41|63.54|57.76|59.16|61.73|63.08|61.45|58.69|55.09|52.18|51.29|49.38|50.44|50.34|47.89|48.78|52.1|48.33||48.73|45.58|45.04|40.6|37.48|36.54|37.13
00580|101892|/equities/zendesk-inc|R1000GROWTH|125.07|129.27|133.32|131.93|132.67|132.7|128.92|129.22|126.19|126|132.97|141.83|147.73|146.78|141.13|143.44|146.6|142.53|151.77|156.89|149.41|151.01|152.69||154.24|154.49|152.76|154.01|154.76|157.1|151.32|150.07|149.6|144.67|140.3|137.51|135.19|144.26|143.86|148.44|144.18|146|143.51||141.72|145.36|146.07|151.03|146.04|144.33|139.54|135.48|137.57|136.18||140.21|141|137.63|138.86||142.15|140.11|141.54|137.44|139.19|136.81|133.54|133.71|134.34|136|131.24|130.85|134.66|134.57|134.27|132.29|129.99|130.26|131.74|134.41||129.37|127|125.76|125.53|126|124.72|121.92|121|122.2|123.76|121.97|117.79|118.27|122.1|121.43|117|110.28|107.88|109.25|103.28|103.84|107.13|106.55|107.8|106.55|109.12|111.77|111.71|111.42|108.37|110.03|112.66|110.72|108.28|107.11|107.16|104.61|103.5|101.17|102.23|101.7|100.71|100|96.44|95.87|99.15|97.58|93.52|93.63|93.05|95.66|96.33|95.1|93.18|95.04|94.56|93.6||94.13|100.01|103.62|98.01|94.67|93.42|91.11|89.22|85.91|85.44|85.98|86.41|85.92|87.46|87.14|86.8|86.5|85.84|85.19|85.86|86.65|89.37|90.62|89.82|90.13|89.1|97.96|95.75|94.98|93.61|92|94.03|94.55|93.66|89.77|87.57|85.72|87.21|84.09|87.58|91.93|91.18|90.2|89.4|89.04||87.93|87.38|85.72|84.6|83.44|81.65|81.1|84.79|81.7|81|81.91|81.78|81.62|77.75|77.77|79.72|86.58|83.74|81.5|81.25|81.25|85.63|84.85|84.81|83.49|78.91|77.13|80.54||79.6|79.9|78.25|76.16|75.79|72.65|70.92|72|76.17|76.69|77.81|74.32|72.87|74.12|71.03|70.05|75.76|71.9|71.25|73.22|71.57|70.76|67.57|66.47|71.29|70|68.33|67.32|69.09|66||67.49|63.49|61.5|59.71|56.6|58.19|60.52
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|79.06|78.61|79.02|78.71|78.47|78.42|77.89|77.88|76.05|75.66|76.55|77.84|78.74|77.07|77.05|77.89|76.39|75.15|77.08|78.25|79.13|79.52|80.91||82.09|83.41|82.5|81.74|81.06|81.6|81.23|80.65|81.83|81.81|84.8901|95.13|96.29|97.27|96.27|94.5|94.22|93.93|92.51||90.8|90.75|91.1|91.084|90.55|90.37|87.81|85.28|85.06|85.63||85.88|86.83|86.85|86.84||86.71|86.625|86.75|86.49|88.87|88.73|89.3|87.73|88.07|87.07|86.5|86.98|87.84|88.3|87.88|88.0114|87.65|86.91|86.29|87.8137||86.92|87.2|87.155|86.99|86.85|87.89|87.8|87.44|86.2|85.75|85.27|86|86.46|85.63|85.78|84.24|81.33|79|75.33|74.32|74.6|77.47|77.07|77.77|78.16|78.7|79.52|79.85|81.7831|81.62|81.23|80.56|80.87|80.8|81.23|81.2|81.68|81.66|81.54|82.48|82.42|84.14|84.88|82.715|82.52|83.595|85.55|83.45|83.725|83.56|84.2756|83.665|83.56|83.18|84.09|84.365|82.01||83.54|85.4|88.01|87.52|87.76|87.4315|87.5|85.88|85.96|86.5|85.955|85.9701|85.78|85.4|85.52|85.5|85.32|85.33|84.65|83.92|82.34|81.425|82.05|82.38|80.85|77.815|75.87|75.1|74.5|73.89|73.515|74.19|72.85|72.77|72|70.115|70.84|72.18|70.72|71.58|74.67|73.8187|73.17|75.09|76.93||79.013|77.73|75.78|74.49|74.06|75.94|76.92|79.27|79.23|79.71|78.93|77.8|77.26|74.95|75.63|77.1|80|79.86|79.27|79.4075|79.31|79.6|78.36|78.82|77.43|76.62|74.7|74.33||74.46|73.97|72.32|71.25|70.37|69.36|68.34|69.24|71.11|72.22|72.94|73.73|73.21|73.28|71.6|70.79|73.27|74.75|76.1|75.83|74.61|74.72|73.87|73.09|75.34|74.97|74.95|74.09|72.6|71.36||72.67|71.57|70.9|70.61|68.87|67.75|66.53
00582|31033|/equities/five-below-inc|R1000GROWTH|183.51|191.3|190.52|192.23|187.94|183.9302|180.1|181.15|184.1877|172.77|180.56|191.84|193.17|187.3|184.36|185.8|189.15|180.94|189.02|193|192.4|191.37|190.02||187.5|187.43|185.5|190.51|190.95|186.4|182.48|180.13|174.89|171.02|174.73|175.0037|175.41|183.17|185.21|186.9027|185.06|183.17|183.52||187.6|193.38|190.42|187.32|179.25|179.51|180.11|172.74|165.78|164.33||171.0701|169.13|165.06|159||155.1|155.57|153.45|154.62|156.975|161.71|158|156.44|158.5401|162.91|163.51|162.61|161.8|160.47|159.15|159.5|155.79|158.35|152.37|155.59||154.42|154.16|154.79|154.2|152.67|152.45|148.085|146.06|141.7232|141.78|140|143.58|145.93|139.21|141.04|137.05|132.25|130.585|131.75|130.59|131.58|132.84|131.36|133.49|131.34|132.19|134.83|135.73|136.43|133.51|135.55|133.245|132.74|133.01|127.57|127.4|124.48|128.4|125.31|127.58|125.67|123.45|128.06|126.59|124.851|127.03|127.04|127.16|135.35|131.59|132.78|130.65|130.78|127.25|126.47|122.93|122||124.75|121.5|112.63|108.87|109.3|111.2372|110.6|111.0248|110.7|109.625|106.475|106.05|107.32|107.82|110.06|107.31|106.39|105.285|107.68|103.03|101.85|102.71|105.27|107.14|107.08|107.23|109.69|111.24|110.22|108.8201|108.04|107.775|105.02|103.965|101.25|102.78|101.49|99.49|96.62|98.29|99.18|98.07|98|98.26|102.12||103.27|105.1|105.02|102.26|102.155|103.58|102.76|108.66|106.61|106.61|110.685|111.34|110.99|104.6841|106.4|104.77|112.55|102.44|105.17|107.43|105.125|105.84|102.47|102.4|102.32|102.65|99.81|99.99||96.76|91.57|91.8|92.66|92.84|83.76|81.11|83.5|87.97|87.84|89.21|88.76|88.52|88.43|84.01|85.68|88.04|90.9|88.9075|81.22|79.23|78.2621|80.33|78.44|82.95|83.42|79.62|78.69|80.89|77.27||79.05|72.09|70.16|66.16|59.3|62.255|63.06
00583|958827|/equities/novocure-ltd|R1000GROWTH|137.2843|138.62|140.21|138.755|132.4754|130.27|127.95|128.09|125.08|117.49|132.76|142.08|149.55|146.0045|140|141.79|165.4858|163.2|175.13|178.07|170.41|174.15|182.355||181.12|180.7846|181.19|183.73|176.27|172.54|173.4|168.7518|164.19|160.1663|155.2112|156.98|154.5|162.77|163.19|167.83|169.39|168.55|166.3213||167.41|176.6|171.28|169.77|167.42|163.915|158.07|154.45|159.31|160.11||171.76|169.84|166.32|169.29||170.8|166.0201|166.09|154.643|154.45|156.2|154.17|156.52|168.8165|166.71|159.78|158|150.89|148.1|133.97|127.75|122|124.4401|119.76|119.05||115.52|119.02|132.17|127|122.64|121.15|119.16|119.29|122.68|121.26|120.185|116.67|125.65|121.91|121.6|116.01|108.64|111.11|120.0159|116.5|114.28|118.1317|119.68|121.73|124.4636|125.22|131.92|131.27|133.93|133.69|135.75|132.4|131.81|129.57|125.27|123|116.59|112.2|107.9|111.34|109.08|108.21|106.36|103|102.06|105.5|100.1301|102.52|106.42|103.16|104.72|97.21|90.17|87.5|85.45|82.55|76.03||77.36|81.52|83.85|83.03|80.65|81.04|80.09|79.0101|78.28|78.41|78.02|77.46|77.5|76.26|75.75|75.08|74.721|74.21|74.36|78.1|78.28|77.26|77.2|76.5|75.91|74.08|72.11|67.56|66.74|65.99|64.91|66.59|64.52|63.21|63.21|61.16|59.91|59.19|55.4|57.91|59.8|59.51|59.46|59.4|60.76||59.47|59.28|57.48|57.325|56.4|56.26|59|62.16|62.0731|62.365|61.83|62.76|64.21|61.36|62.3|63.66|66.725|68.05|67.63|61.74|61.35|64|64.6|65.41|65.4|66.6|63.28|64.19||63.63|61.36|63.25|62.84|64.26|61.44|58.31|58.99|62.88|61.765|61.92|63.6|63.1234|61.72|59.71|59.3|65.39|73.09|71.6329|73|72.17|72.49|70.905|70.11|71.2298|69.26|67.7|67.19|69.62|67.016||66.82|64.56|63.83|65.11|62.8|63.01|63.2794
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|4380|4529|4629|4497.6001|4450|4571.1001|4688.7998|4683.8999|4622.5|4378.5|4330|4474.8999|4538.8999|4503.1001|4462.8999|4470|4525|4586.2998|4652.2002|4690.7998|4651|4600|4600||4671.5|4700|4661.2002|4655.2998|4675|4573.3999|4438.1001|4448|4470.6001|4437.2998|4404.6001|4361.7002|4455|4479.6001|4468|4365.5|4280|4140|4017.8999||3950.6001|3955.8999|3971.3999|3936.3999|3885|3892.7|3977|3892|3965|3988||4071.8|4121.8999|4101|4144||4119.8999|4137.5|4170|4123.6001|4205|4102|4016.8|4007.1001|4012|3981|3978.7|3962.5|3925.6001|3955.5|3943|3875.2|3893|3978.8|3950|4070||4095.8999|4127.3999|4125.7002|4150|4182.2002|4253.5|4254.6001|4190.5|4112|4090.3999|4101.6001|3975.5|3961.2|4123.1001|4250|4140|3980|3940|3936.3999|3897.8999|3868|3947.5|4014.7|4130|4102|4207.7002|4345|4251.2002|4355|4296|4350.3999|4360|4375|4327.2002|4208.7998|4105.8999|4085.1001|4133|4120|4070|4019|3983.5|3971|3848|3823.3|3831.2|3930|3890|4030|4100|4042.1001|4013.3999|4040|3954.1001|3921|3936.5|3846||3862|4007.2|4111.6001|4138.1001|4116.6001|4164.2002|4191.8999|4100|4189.2998|4198|4117|4115|4104.6001|4125|4045|3990.2|3980|3920|3859.8999|3858|3796.8999|3770|3803.5|3820|3867.6001|3850.1001|3872|3807|3778.1001|3760.2|3658|3682|3500|3350|3277.8|3331|3302.8|3260|3199.5|3205.1001|3230.1001|3216.6001|3263.1001|3221.7|3205||3158.8999|3175.6001|3194.8999|3114.8999|3113.7|3120|3103.2|3254.8999|3240.3999|3255.7|3335|3440|3299.2|3050|3101.1001|3098.6001|3309.5|3405.3|3499.5|3397|3378|3294.3999|3230|3185.6001|3163.1001|3212.6001|3260.1001|3190||3056|3052.2|3034.6001|3010|2847.2|2733|2660|2737|2877.3999|3048.3999|3015|3000|3025.6001|3042.3999|2955.7|2959|3027.5|3192.5|3043.3|2869.7|2728.3999|2718|2813|2782|2800.6001|2793.5|2716.1001|2741.5|2820|2697.2||2880|2760|2702|2500|2294.7|2310|2369.3999
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|81.96|54.5|56.85|56.83|53.5|54.05|52.12|49.05|45.1423|42.5105|49.09|55.6001|58.29|65.87|63.35|66.08|72.01|61.01|75.06|83.5|78.5|84.1351|90.2702||92.62|92.55|78.71|75.5166|74.1|74.01|74.19|76.51|71.04|61.9|60.12|63.52|58|63.3|64.01|58.53|55.05|53.25|53||55.6|59.49|57.7|55.53|50.53|50.28|55.04|45.14|44.2001|38.05||36.26|38.1101|39.51|38.05||42.5051|43.02|40.65|40|37.06|28.25|22.61|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|475.44|466.2|457.66|463|468|465.86|451.61|457.26|436.12|411.88|432.01|453.79|485.81|498|475.79|472.86|490.04|465.31|491.93|488.9|473.53|472.2|482.48||483.02|500|489.54|496.32|490.69|481.89|473.06|472.87|480.09|471.7|465.78|459.58|452.5|490.05|486.32|488.18|500.32|497.68|496.11||498.17|505.39|501.75|490.85|477.73|472.9|468.98|440|439.82|432.5||445|442.99|441.35|450.35||462|461.52|457.02|446.21|445.98|439.1|436.38|428.76|424.01|428.55|420|464.09|460.3|453.52|460.59|452.6|442.95|442.75|436.86|451.01||428.89|435.58|434.01|433.7|416.36|412.85|402.24|400.96|394.36|391.24|380.13|366.93|370.21|383.85|382.92|364.84|346.1|335|330.64|351|351.55|362.69|363.26|374.12|363|362.63|365.49|362|384.78|381.94|385.55|364.8|361.87|369.27|370.28|368.43|361.79|372.22|369.26|373.01|376.5|369.19|354.74|341.05|345.67|352.41|368.32|361.75|371.05|371.51|375.74|368.24|367.7|367.8|381.46|312|310.3||292|308.36|327|332.5|324.66|327.32|319|319|313.1|317.57|316.87|315.6|319.23|315.12|314.2|312.25|308.31|306.36|302.78|305.97|303.09|298.16|294.21|288.19|289.12|282.15|281.7|281.03|278.13|282.03|277.02|277.86|280.1|280|277|279.03|275.6|269.56|254.1|258.4|257.94|256.53|257.51|255.99|256.76||251.24|248.76|247.13|246.5|252.93|246.12|242.21|254|247.53|245.21|249.66|249.91|245.84|229|226.82|227.01|241.63|245.15|248.09|235.37|244.53|242.9|228.3|208.81|210.72|205.01|195.92|194||185.38|172.98|173.75|169.7|161.46|145.96|138.42|143.79|156.14|156.62|153.08|149.36|141.5|143.18|129.11|134.03|143.78|149.45|143.74|135.83|125.22|124.14|122.64|118.6|123.1|127.33|119|120.57|129.21|116.62||115.57|105.08|99.75|92.1|84.61|87.11|86.41
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|222.24|225.94|226.68|229.67|228.37|230.635|228.03|229.63|223.73|221.39|228.69|240.1603|249.43|251.41|244.96|244.98|243.69|243.2|249.08|258.75|261.05|263.5|268.84||270.5|266.67|262.855|261.57|260.25|257.25|255.3|256.68|263.55|258.83|253.7201|248.41|243.45|249.36|255.9|260.31|260.21|260.6|258.87||260.58|261.52|274.13|275.3913|277.97|278.27|274.36|264.59|264.12|263.25||263.72|266.92|263.415|263.0369||265.315|265.35|265.94|258.01|262.13|266.13|262.76|261.2|262.59|264.96|267|265.56|268.27|263.34|259.41|253.93|250.67|249.45|248.2|246.34||242.94|240.91|244.07|246.04|244.95|243.81|242.515|242.06|243.53|243.69|243|236.61|240.9|245.54|247.93|234.64|225.095|223.96|218.225|225.64|233.32|246.35|242.3|240.68|235.235|231.4|235.28|234.0601|233.405|228.3641|229.99|230.315|232.41|241.36|239.15|245.74|238.13|234.75|232.19|228.188|231.645|230.94|226.5101|216.48|214.64|215.85|214.45|216.48|220.02|220.585|220.69|221.735|214.93|212.16|215.04|219.42|208.42||203.81|216.61|224.24|221.7306|216.79|216.4562|215.76|213.68|212.51|213.56|218.4339|217.15|216.49|217|214.46|212.22|210.89|210.19|205.7|209.57|214.15|214.6|215.99|214.231|217.59|214.315|213.21|212.89|234.6|233.565|226.43|237.05|236.57|240.6|234.55|228.31|225.27|224.94|215.24|219|230.295|230.56|232.41|233.69|233||227.9336|224.605|220.035|212.58|216.46|216.98|220.6|227.5|225.8|220.3525|220.14|224|220.94|215|211.76|219.06|219.5|213.575|212|212.27|216.275|225.74|229.01|232.95|235.37|225.86|217.65|234.26||240.09|241.66|244.16|243.38|246.6|245.62|239.01|238.89|243.28|237.575|232.35|233.1|234.5|227.56|218.12|211.64|211.5|212.01|212.15|211.02|206.01|199|196.9272|194.45|194.3|198.03|201.5|189.8214|182.485|179||182|180.64|182.31|182.82|180|176.01|173.15
00588|6509|/equities/taser-intl|R1000GROWTH|138.89|142.5|144.71|150.63|147.36|146.12|140.43|143.07|137.5|128.0101|138.26|153.94|163.4861|167.22|160|158.5|160.03|156.8901|168.95|175.99|171.13|175|175.92||194.8083|189.64|182.1554|180.24|176.52|172.97|166.025|163.86|165.01|163.37|160.2959|162.57|168.41|175.25|168.03|160.85|161.71|162.41|154||150|145.41|135.245|126.36|123.6|123.6|121.04|118.44|116.01|115.57||121.3|123.57|120.85|125.15||129.31|129.04|126.38|124.51|121.55|118.53|119.05|126.71|124.5|122.55|121.1|121.68|122.36|122.45|123.15|123.42|122.59|124.29|123.3612|124.2||125.29|126.01|123.1373|121.81|119.405|118.98|116.62|117.695|117.36|117|117.58|116.795|121.27|116|105.71|103|97.72|96.6607|98.01|101.75|99.09|100.595|100.51|102.16|102.67|103.06|105.27|107.43|105.7701|99.0001|100.17|98.595|98.13|97.56|95.54|93.91|91.46|90.1706|90.87|91.305|89.17|87.1|87.55|84.58|84.1|86|83.07|80.54|80.75|81.65|83.4|83.05|82.82|83.12|83.9102|82.195|79.72||81.15|83.395|86.145|84.78|83.5|83.29|85.265|84.28|82.8637|81.68|80.65|80.29|79.17|78.3601|79.35|79.13|79.88|78.28|79.12|82.95|82.5|91.06|89.41|87.5|83.5|82.45|83.48|84.73|84.96|84.97|83.66|86.56|88.23|91.76|90.7601|90.26|90.275|91.56|87.75|90.28|95.34|95.18|96.06|95.61|98.85||99.4|97.54|95.2|92.41|94.17|91.53|91.86|92.0785|88.53|88.6901|91.8|93|91.8|91.55|91.63|90|100.28|96.1|94.2|92.03|90.4|90.32|91|82.8006|72.14|73.04|71.21|74.79||73.6|72.88|75.66|73.695|73.62|73.62|74.74|79.095|83.41|84.07|76.5314|67|65.64|65.77|65.5|69.05|71.9039|73.9075|71.12|71.67|69.35|70.6|71.238|69.65|74.38|75.1|70.65|72.34|74.9|71.67||72.6|69.3973|68.1|63.76|60.55|61.23|63.7
00589|17606|/equities/zillow|R1000GROWTH|131.47|134.7|142.32|147.59|146.46|149|142.3|134|122.47|122.41|130.93|148.31|160.61|163.69|151.16|151.46|161.81|152.44|169.2|180.65|177.53|183.6|198.56||189.6501|182.38|161.52|162.78|157.85|152.3034|144.64|143.31|139.32|129.73|127.78|127.13|125.46|138.67|143.2|143.661|145.09|146.55|138.91||136.1001|142|142.35|143.42|140.6|142.27|135.94|131.55|129.23|125.54||128.49|129.43|126.47|131.43||138.35|137.99|137.67|131.75|134.89|135.78|132.39|132.64|129.35|120.97|115|115.11|110.32|106.91|106.165|106.6|104.05|106.62|103.63|106.375||105.41|106.12|111.61|107.54|102.47|100.55|103.94|103.84|104.5|106.72|101.56|95.46|103.68|112.5701|101.66|94.46|87.8912|87.16|85.24|90|88.92|91|90.01|95|94.65|98.1|97.37|97.77|97.08|101.11|101.12|99.81|100.07|103.52|104.13|104.44|104.25|109.38|103.61|102.85|100.92|100.26|100.12|98.6342|93.7|95.9|94.49|91.33|93.19|92.03|91.8|86.65|86|82.33|81.92|80.5|79.45||79.08|82.74|88.09|85.75|84.42|85.165|83.06|82.95|80.36|82.22|82.85|82.69|80.96|79.94|77.23|73.48|73.95|75.36|75.03|78.32|76|70.21|67.5|67.57|67.02|67.51|65.51|64.86|64.96|64.95|64.25|64.46|64.99|64.92|64.26|62.07|58.41|57.05|56.33|58.17|61.5201|62|60.55|60.73|60.56||59.09|57.49|55.94|54.33|54.79|58|58.37|61.2|59.6|61.6|60.21|59.63|58.735|55.52|55.57|55.9|58.75|60.15|61.11|58.99|60.07|59.96|57.62|57.29|56.35|57.24|56.8|57.88||54.1807|53.19|52.14|49.08|49.19|46.51|45.12|45.05|48.885|51.2815|49.01|44.1858|43.42|43.275|40.81|41.25|42.82|43.31|41.64|40.8|38.22|38.07|37.292|34.73|34.66|34.6|33.08|35.439|38.2|37.37||39.77|38.56|37.6|32.29|29.42|29.49|30.86
00590|100183|/equities/five9-inc|R1000GROWTH|160.27|163.08|166.67|165.62|162.84|165.47|159.71|159.51|152.55|153|164.43|173.63|186.52|186.06|173.725|177.1463|172.99|158|165.885|182.18|175.75|176|176.275||173.1|172.37|174.0053|174.06|173.22|169.51|164.41|166.08|169.79|165.4401|160.0389|158.22|154.25|163.77|172.02|177.23|174.29|171.11|168.14||168.91|171.34|170.01|170.715|170.16|173.89|167.36|163.71|169.67|168.46||171.43|173.755|171.08|173.9662||179.55|179.41|181.55|174.23|171.6895|172.2|166.015|165.15|161.61|158.76|149|149.79|150.78|151.19|150.14|154.21|150.39|151.13|149.72|145.6||141.85|142.61|145.28|145|140.3177|138.5101|138.12|137.1|139.8131|143.55|140.44|130.32|140.41|158|161.5694|152.12|141.35|141.33|144.66|142.165|140.72|141.46|138.02|138.245|138.9|140.59|144.14|143.79|145.52|138.495|143.6035|143.54|141.11|136.43|135.31|136.5847|133|131.59|128.009|128.71|127.15|126.205|124.56|120.91|120.66|123.34|123.72|120.74|118.43|116.93|119.57|118.995|117.83|115.005|117.03|113.51|109.37||107.98|117.2|125.5|128.52|125.215|125.11|124.225|123.68|121.4|121.08|124.9|122.6|122.76|121.7195|119.25|118.03|114.88|112.64|112.06|114.59|120.23|125.51|127.76|123.3|122.03|115.855|115.77|114.65|112.72|111.78|107.77|112.03|113.79|114.945|113.03|110.03|109.17|109.66|107.19|110.65|117.77|118.36|116.3|113.27|114.18||112.96|109.695|107.81|104.105|104.89|102.25|102|105.79|100.22|100.6|102.59|102.71|102.26|99.29|98.41|98|97.28|95.15|93.76|92.5|93.87|100.76|105.0617|103.31|99.81|97.84|93.28|95.67||102.81|100.14|102.75|103.43|102.14|102.52|99.3|99.2|102.58|104.05|101.6901|102.22|96.41|89|90.89|89.645|92.57|93.69|93.16|96.78|94.6516|94.44|93.05|87.77|91.16|88.51|87.24|80.01|81.8025|77.8763||77.72|77.46|74.425|74.18|72.33|71.68|71.82
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|144.11|147.24|148.92|149.68|149.25|150.06|148.69|144.875|146.081|144.96|146.375|149.125|150.51|152.58|148.63|149.8975|151.03|149.12|151.55|154.96|152.86|154.42|155.505||155.3585|155.28|155.64|156.11|152.16|144.01|142.05|139.46|133.86|131.38|132.38|130.47|137.73|140.62|138.685|141.47|143.42|144.36|143.415||140.99|140.51|139|141.205|139.4525|140.36|133.15|128.52|130.06|129.7||127.8826|128.86|128.11|128.57||128.52|130.79|131.41|127.44|128.86|131.33|132.72|133.39|134.6|132.75|128.94|129.83|133.58|135.54|133.26|130.2712|131.1|131.35|132.85|133.2||133.375|132.1296|131.17|130.69|127.4508|127.44|124.25|119.02|117.675|115.92|117.51|115.34|116.66|110.64|120.33|114.04|112.12|108.46|108.15|111.72|114.1|119.87|122.28|128.7|128.71|129.62|131.2|131.54|130.8497|128.24|132.265|133.48|131.83|129|127.54|125.21|123.93|123.83|125.33|126.82|125.4|126.89|127.58|123.37|120.644|124.06|127.27|123.55|126.48|127.52|129.3|128.3|124.53|122.645|123.185|123.52|122.1593||124.74|126.915|130.59|127.31|126.4657|126.75|125.71|126.14|123.508|123.8|123.19|121.2465|120.51|119.15|118.57|118.24|124.19|97.04|97.05|101.3|101.16|100.74|99.975|97.52|97.02|95.25|94.08|96.47|95.81|96.15|94.37|96.17|96.68|96.5|94.52|93.935|94.5949|94.41|93.55|95.6|99.3|101.91|101.58|101.96|102.915||104|102.985|100.83|99.41|100.66|98.66|100.04|103.24|99.43|99.59|100.62|100.8|102.75|97.3|97.19|97.7901|106.05|107.62|108.68|109.56|107.82|109.6|106.78|105.06|102.54|101.41|97.875|95.8||93.11|93.02|94.81|94.86|93.74|92.11|91.15|91.97|97.84|98.77|98.41|99.09|100.86|101.22|94.29|94.02|100.2656|97.86|95.75|94.66|93.29|95.83|93.02|91.16|96.7|97.949|95.83|96.3613|98.26|94.29||94.01|91.53|91.29|89.98|86.18|86.89|87.71
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|103.04|102.67|103.27|101.71|100.2|100.1|97.66|97.49|97.64|96.14|95.9|100.05|100.84|101.75|100.25|100.14|101.08|99.3|98.81|98.42|97.69|99.2|100.88||100.22|99.05|99.33|99.06|98.77|96.39|96.05|95.23|95.02|93.96|94|95.65|95.36|98.38|99.07|99.27|99.81|98.02|97.67||97.25|99.86|99.42|98.87|98.83|98.32|98.52|94.12|93|92.72||93.69|94.22|93.67|93.5||93.29|93.19|93.77|92.93|93.62|92.39|89.24|91.89|91.21|90.24|90.14|90.08|90.12|89.51|89.35|88.73|88.35|89.95|89.92|89.82||89.99|90.98|89.57|88.08|87.78|88|87.94|87.21|86.65|85.12|85.41|83.95|84.17|85.87|85.21|83.25|84.19|81.91|80.79|80.77|81.06|82.38|82.38|83.77|83.62|84.21|85.25|85.17|86.44|86.75|87.68|86.95|87.69|86.6|85.81|85.75|84.88|84.41|82.5|83.61|83.41|83.31|83.45|81.74|80.85|81.52|81.86|80.29|82.09|84.04|84.06|82.45|82.24|81.67|81.3|80.53|79.22||77.37|75.62|77.68|75.03|75.21|74.98|75.31|74.43|74.65|74.28|73.44|72.94|73.4|73.33|74.27|74.31|74.41|74.53|74.07|72.98|71.4|71.4|71.76|71.64|71.51|70.12|70.16|70.88|70.94|70.83|71.06|71.83|71.41|70.85|70.16|70.01|68.12|67.34|64.8|64.66|64.06|64.28|65.08|65.86|66.43||66.64|65.59|65.5|64.96|64.77|63.07|63.78|65.8|64.61|65.91|65.63|66.74|66.99|65.44|65.85|66.5|70.52|71.83|72.41|71.1|67.78|70.69|69.08|68.69|69.4|68.43|68.36|67.37||66.8|67.32|66.63|64.91|64.71|60.76|57.89|59.51|60.9|63.67|63.67|62.13|62.02|61.79|60.32|61.87|63.51|64.4|64.54|64.08|62.92|62.41|60.57|60.41|62.98|64.83|62.25|62.74|63.96|62.38||63.78|63.36|64.45|64.39|62.17|61.02|61.01
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|54.37|54.35|54.23|54.36|54.49|53.72|53.4|52.4|51.28|47.77|49.42|51.18|51.86|52.42|51.75|51|50.06|49.1|50.26|51.25|51.84|52.02|51.6||50.56|47.25|49.47|48.69|48.85|48.58|47.52|47.59|46.9|45.18|44.8|44.62|44.43|45.14|44.85|45.24|45.52|45.68|45.11||44.62|45.74|46|46.19|46.7|47.29|46.91|45.77|46.06|46.22||46.91|47.52|47.67|48.41||48.79|49.05|49.14|48.35|49.24|48.87|48.64|48.54|48.28|48.19|47.79|47.92|47.14|46.86|46.5|45.94|45|44.93|44.51|44.87||44.16|44.31|44.74|44.57|44.57|44.72|44.22|44.17|43.6|43.57|44.41|43.18|44.22|43.81|43.77|41.9|41.6|41.96|41.38|41.29|40.56|42.91|43.04|44.25|43.29|43.73|44.25|44.34|44.22|43.25|43.6|42.93|42.92|42.92|42.17|41.85|41.74|41.22|39.8|39.98|40.14|39.92|40.08|38.38|38.64|39.31|38.62|38.5|39.38|39.27|40.18|39.96|40.16|39.22|39.19|38.58|38.25||39.05|38.85|40.05|40.22|40.12|40.06|39.91|38.89|38.99|38.99|39.27|38.85|39.77|39.72|40.1|39.84|39.98|39.89|40.2|40.65|39.88|39.96|38.83|39.65|39.88|39.26|39.15|39.51|39.16|38.9|38.13|40.09|40.53|40.51|40.23|39.85|40.01|39.95|38.68|39.01|38.4|38|37.96|37.88|39.16||39.06|39.05|37.76|37.43|37.72|37.79|37.28|38.54|38.46|38.37|38.46|38.68|38.43|36.56|36.95|37.03|38.01|38.99|39.57|39.46|38.39|38.32|37.49|37.03|36.39|36.2|35.81|35.64||34.5|34.37|34.29|34.19|34.31|32.59|31.93|33.18|33.74|33.63|34.25|33.85|31.84|32.08|31.6|31.37|33.24|35.03|34.65|33.86|32.71|30.99|30.05|29.66|31.35|32.42|30.41|30.57|32.13|32.8||33.26|31.95|30.98|29.62|28.5|29.06|29
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|316.25|304.52|309.39|312.01|303.46|315.32|307.08|311.09|297.95|263.84|272.2|291.1|315.42|292.07|270.19|254.66|251.24|243.44|263.21|272.31|267.91|268.07|277.36||286.09|289.11|277.43|284.48|279|286.93|285.5|283.95|274.23|264.2|263.57|272.09|265|276.23|293|293|290.62|290.46|290.84||299.06|305.68|278.38|259|249.54|253.19|243.35|234.28|233.37|222.28||224.08|227.91|229.15|234.69||251.5|257.28|275.45|270.56|276.62|274.59|263.37|253.71|244.69|236|236.74|236.66|236|233.8|236.26|237.76|238|242.99|246.99|253.5||242.76|240.91|249.15|249.01|234.74|233.5|228.13|221.09|233.2|249.34|245.04|225.05|235.01|288.61|276|265.48|247.07|248.41|241.68|252.81|269.25|271|263.11|260.76|261.92|270.23|293.24|297.57|295.64|283.51|288.96|293.25|293.7|291.81|303.64|303|295.02|306.53|300.54|295.01|286.61|293.01|298.3|284.44|272.89|281.28|291|281.2|270.86|253.5|264.88|258.25|250.09|245.95|261.69|251.33|242.51||234.65|273.09|288.01|297.31|287.31|310.45|325.9|337.31|330.2|328|326.41|326.23|325.26|314.07|310.7|308|305.01|293.49|283.51|290.01|300.77|298.33|280|274.64|272.1|259.01|238.56|233.25|224.89|220.71|209.12|213.31|223.8|223.28|219.03|213.11|213|208.51|205.8|210.1|219.98|219.95|218.07|218.78|218||211.19|196.3|195.49|193.69|201.01|196.48|197.27|205.66|207.5|202.26|198.51|193.84|185.82|182.53|175.64|175.45|173.16|170.64|167.47|167.01|173.51|178.69|174.5|165.56|163.62|150.57|144.51|157.79||160.42|156.42|154.52|154.3|150.02|165|171.12|175.32|183.46|184.05|175.78|170.92|163.18|160.33|122.51|119.7|123.93|122.3|122.31|117.24|107.51|97.71|93.11|94.2|88.61|83.41|78.26|79.25|82|73.02||76.25|72.5|73.84|64.18|47.65|45.77|45.52
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|458.57|472.77|476.69|467.26|450.01|463.73|456.65|436.32|428.5|423.2301|432.39|454.39|465.82|464.45|450.37|444.79|450.94|441.53|458.58|472.96|462.54|452.81|464.44||465.54|468.23|466.58|473.62|471.89|474.125|464.78|457.5|452.95|440.175|436.655|469.56|463.11|498.32|498|487.5|487.105|488.645|479.52||467.82|480.56|485.85|487.51|491.61|490.42|488.2|494.81|500.775|493.98||498.0821|503.9|499.1|505.615||512.0814|510.08|511.48|505.69|515.245|524.22|518.26|514.46|511.91|503.83|493.45|495|506.27|496.255|488.68|478.62|469.8175|470.34|465.636|472.025||466.16|475.83|479.18|475.04|470.63|471.88|467.89|466.69|467.71|457.68|443.5394|415.5401|428.79|441.79|434.19|410.27|392.26|384.26|380.0001|386.62|389.21|403.68|411.46|430.7|425.15|429.88|433.3|430.355|433.23|426.13|437.52|438.84|442.42|438.56|437.83|438.03|433.17|432.22|421.45|431.495|418.11|425.95|424.64|408.73|405.43|415.16|418.245|416.25|435.64|426.54|428.18|429.84|418.73|409.09|413.06|405.47|401.7||397.82|417.04|431.18|423.01|415.56|423.6|419.72|420.5|418.99|418.51|420.41|423.31|424.96|429.305|431.79|428.55|431.86|430.48|426.04|431.28|435.84|433.69|435.18|431.135|437|427.22|415.8|423.55|415.29|415.15|409.14|415.61|417.18|413.46|407.01|399.885|396.87|402.31|388.02|398.63|409.35|410.015|410.05|409.53|416.42||418.01|413.53|407.77|397.68|406.2|405.007|407.42|423.05|420.15|418.285|418.55|420.6|415.365|403.4|399.0405|401.95|420.31|407.2|405.18|409.5|404.69|416.52|398.83|400.9|394.6|395.34|372.615|395||382.47|381.44|376.73|369.08|360.97|344.23|337.04|341.53|351.58|366.6|367.41|360.07|354.46|349.52|327.9|330.01|335.32|330.71|311.68|302.99|296.68|299.94|295.2|287.15|306.72|303.96|299.53|303.04|305.85|291.71||298.53|299.04|296.96|272.68|259.37|276.19|285.23
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|293|289.49|298.25|294.21|290.59|294|289.0187|291.26|279.01|285.61|299.22|318.66|339.34|338.17|333.56|328.84|327.56|307.11|328.44|342.77|296|275.01|278.53||290.54|288|282.85|277.72|274.52|275.3561|276.177|274.96|262.805|248.01|240.11|243.25|236.9|246.53|246.92|245.9|247|251.07|239.162||240.59|248|253.5|257.56|257.87|255.2|249.94|247.51|249.79|243.125||248.975|252.8|248.08|252.335||264.55|262.01|269.45|265.5|264|269.81|262.36|255.47|260.43|259.35|243.71|244.205|250.2|253.31|252.1|249.155|243.032|247.08|248.935|251.03||248|241.73|247.86|254.47|248.01|244.4|244|233.2301|242.3601|250.24|251.56|234.0291|250.89|269.93|268.81|250.2|243.5|248.43|244.81|261.26|258.25|262.5781|259.58|263.195|263.14|270.84|278.23|276.15|275.77|277|282.1456|292.16|286.93|281.02|276.51|268|262.6|253.95|250.35|256.72|252.55|253|250.54|246.48|241.6|248.42|248.57|246|248.37|243.99|252.67|254|254.11|249.58|255.75|253.22|243.02||240.52|266.66|280.72|294.6512|292.64|290.51|286|291.33|276.79|275.59|281.34|283.39|281.2|280.56|277.79|273.26|270.85|268.65|266.75|276.51|290.825|265.35|299.58|297.44|296.52|282.225|274.01|276.02|268.251|266.41|257.02|266.11|270.43|272.54|271.24|267.13|268.21|268.71|271.16|277.6|287.85|290.66|285.94|275.02|272.8||266.06|254.68|249.72|241.61|244.294|238.99|232|239.12|238.25|232.09|224.66|222.37|218.61|212.92|209|209.96|217.15|215.17|208.51|209.06|216.49|224.401|221|216.46|210.33|205.26|195.61|208.9||204.42|201.31|191.91|190.44|193.58|188.38|172.27|162.34|162.66|156.855|152.241|145.28|133.5|126.34|122.24|123.85|130.8|130|127.725|132.14|129.78|130.49|128.76|122.98|124.95|121.35|119.01|116.75|122.02|117.06||111.8|107.515|104.01|99|92.69|89.21|92.0101
00597|100228|/equities/paylocity-holdng|R1000GROWTH|172.91|182.16|186.68|183.78|178.855|179.49|175.575|170.95|166.92|163.3|166.05|175.67|186.78|192.88|186.08|186.74|188.825|183.2|195.03|199.4|192.39|193.1|199.75||202.57|201.33|205|205.87|202.69|202.005|204.72|201.4183|194.26|188.55|186.09|185.67|180.4|191.33|195.56|198.5|198.59|195.89|188.72||189.14|191.105|192.85|194.075|195.96|197.46|185.26|182.15|195.2|197.38||203.945|205.08|203.45|210.1||212.4|212.3|203.62|197.37|198.31|193.36|190.64|192.11|193.12|187.54|184.24|185.86|191.165|193.24|194.7|194.68|194.07|195.42|195.82|192.3101||192.85|192.44|192.57|189.91|188.78|184.39|183.08|179.76|187.5|190.69|191.88|191.49|192.17|180.44|188.42|191.42|182.185|177.72|182.65|186.33|181.2057|188.2301|185.83|184.745|181.26|186.36|190|190.185|191.66|185.48|187.2359|187.06|182.4|180.2|178.42|172.24|169.4|164.96|162.05|161.6|159.23|158.66|153.57|145.18|143.22|147.27|144.29|139.31|141.17|143.89|146.56|143.54|138.58|135.1|138.7817|140.3|131.31||130.945|139.37|146.05|146.92|145.64|144.05|141.13|139.12|136.36|133.8|133.755|133.95|129.79|130.435|131.87|130.98|126.53|124.75|130.73|129.765|128.26|132.91|134.69|133.16|132.16|130.59|130.4966|133.27|131.7|131.49|131.08|133.82|135.73|135.62|137.56|135.25|133.96|135.3|130.8|135.33|142.94|144.14|145.23|143.75|149.5546||152.115|145.455|138.95|137.7705|139.53|140.79|141.3|144.96|141.51|141.01|138.01|134.07|132.49|123.2509|123.68|123.49|132.87|135.35|136.09|134|129.79|136.7|131.58|128.04|124.07|124.76|119.19|119.1362||117.61|119.03|118.6|119.06|115.5|109.78|105.49|108.68|115.1|114.66|112.87|116.89|112.46|110.86|103.05|106.51|110.84|102.5|96.9159|88.01|85.22|85|86.51|84.48|92.44|90|87.13|95.45|97.21|93.36||94.84|86.105|83.15|75.69|73.065|77.86|79.66
00598|1096128|/equities/guardant-health|R1000GROWTH|140|141.05|143.4|140.38|140.01|139.84|135.75|131.09|126.75|121.78|130.05|141.81|153|147.7|142.23|146|157.29|148.53|159.5447|168.77|162.5|163.7869|170.4||167.39|162.38|155.44|161.24|160.3|157.53|157.07|156.36|154.62|151.54|149.44|147.002|142.15|148.335|152.06|158.28|159.55|160.25|157.41||155.07|154.5505|157.235|153.76|142|139.12|129.925|123.7|125.26|123.03||124.37|121.87|120.1|126.66||132.81|133.85|130.62|124.5|125.52|123.61|120.07|120.7|121.59|122.2312|124.7195|124.0784|123.09|122.7|122.2896|119.46|115.0605|119.57|117|113.1187||111.83|111.84|112.81|108.71|106.7|105.55|102.5105|104.26|115.03|114.7|113.56|108.2767|108.41|110.63|113|109.2|104.9|103.63|105.3|108.3001|109.2|103.35|101.59|102.7101|100|98.91|101.2915|101.03|100.76|101.07|105.61|107.241|107.39|107.21|106.3798|101.02|109.4|108.25|106.661|107.67|110.19|109.11|108.72|105.33|103.555|105.63|104.4761|100.67|100|98.72|102.22|101.7|97.19|94.2835|94.201|92.4968|88.08||87.5|91.29|91.69|93.02|95.4|94.81|92.87|93.51|91.18|92.455|92.1201|90.3|87.24|88.16|84.75|85.11|85.85|80.13|79.21|84.66|77.69|80.83|83.685|83.02|84.77|84.28|82.99|82.81|81.405|81.1|79.75|82.43|81.9|81.05|81.87|82.3|81.34|80.99|77.5|79.04|85.02|85.36|85.61|84.8519|83.58||82.765|80.81|78.35|77.57|79.83|79.2|79.5|82.84|78.27|78.51|79.21|77.69|80.112|75.59|74.31|76.1|80.1|79.92|79|81.91|81.79|84.3|82.25|87.59|87.24|86.51|80.44|88.42||94.84|94.22|96|93.58|93.74|91.28|91.11|92.5|93.12|85.6|87.12|81.16|78.25|74.87|71.41|73.015|75.69|77.5|76.5|76.4925|75.12|74.36|74.52|73.25|71.53|69.37|67.31|66.84|67.89|64.3544||65.15|63|63.52|62.9665|59.145|64.33|65.51
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|71.9458|76.2397|76.6643|78.7775|78.8161|78.5652|76.0274|77.1275|78.9496|79.6846|72.8624|69.5431|67.4395|67.9509|62.9815|66.6289|68.1728|60.8393|63.9512|62.885|62.4218|65.0368|66.4167||64.2938|63.2613|64.3517|64.1877|63.3433|61.9876|60.8393|56.5839|56.2462|54.3779|54.3791|55.0207|54.162|57.2594|57.3655|55.783|55.4839|57.8094|57.7033||56.3729|59.3823|59.0638|56.748|52.2031|53.6795|54.2006|52.0294|47.8223|45.8924||46.5583|45.0964|44.5705|45.5455||44.9179|43.0555|42.1774|40.5274|43.7889|44.9371|45.3617|44.5994|45.2652|47.0407|45.4679|44.5222|43.1525|43.5573|41.5897|39.1765|37.9221|38.1536|38.3852|41.0128||42.6407|43.4222|39.1765|37.2466|35.1816|35.8137|33.4833|33.8597|31.0056|30.0482|31.3364|30.3955|27.0279|23.7085|25.2428|25.9568|26.8735|24.5335|23.9787|22.8015|23.6506|25.5178|26.2849|27.6262|26.7191|26.5472|26.613|27.0279|28.1762|28.1858|29.4067|29.3148|28.5332|29.3534|28.4657|27.9062|28.0121|29.1652|27.0665|28.6|29.99|30.26|30.67|28.8399|28.86|29.86|30.96|31.04|32.9891|31.84|30.63|30.38|29.75|29.12|30.08|31.59|31.94||34.975|35.5|36.26|38.2|38.96|39.615|39.17|39.35|40.06|39.25|39.06|40.63|43.21|44.33|44.35|44.1|43.91|44.11|44.23|42.43|39.9|40.35|41.04|39.34|38.85|39.12|38.5|38.6601|38.78|39.69|40.32|40.61|40.37|40.24|38.56|38.69|38.2|38.15|36.84|36.9|36.91|37.5|39.86|40.12|41.3||40.3201|39.52|39.84|39.98|40.45|40.83|41.8|45.98|45.06|45.69|45.89|46.52|48.0438|43.27|44.4|44.23|50.16|53.31|54.2|50.59|46.2|45.66|44.28|41.42|41.51|42.52|42.86|43.79||41.38|42.1|42.68|41.83|41.46|38.01|35.85|37.23|40.04|40.92|40.7|39.76|38.9|39.8301|38.28|38.955|40.83|39.63|35.795|33.12|35.16|34.85|32.98|29.15|28.5531|28.27|27.46|28.6|31.1|32.72||33.23|33.67|32.48|29.6302|27.79|26.44|23.7
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|120.1184|120.5098|120.7354|120.8174|119.5132|120.395|117.5979|118.2172|117.4379|113.6729|111.4336|112.9592|113.9025|113.2956|113.1315|117.0442|118.1023|114.5178|116.9211|116.3223|114.3373|114.8459|116.3687||116.0681|116.5192|118.7749|119.8167|119.7675|118.8078|116.9375|116.5356|115.822|111.9257|112.627|113.8452|113.5662|110.8265|108.7295|107.7095|107.0451|108.0704|108.415||109.9735|107.8736|107.9564|115.297|114.0667|115.5759|114.0256|113.4596|112.951|111.4664||112.8321|113.2053|114.0502|115.7975||115.7892|115.4283|115.256|111.7781|112.8362|118.6318|117.8894|117.2024|116.4782|114.4767|114.4849|113.7713|114.0584|113.8705|114.4931|114.9279|115.0304|114.6326|114.2676|115.8194||114.5671|121.1783|120.071|121.1045|118.9554|119.747|118.3976|115.4693|114.3373|112.9962|115.0837|112.221|115.5431|113.9108|111.9093|108.4929|104.7155|104.0019|104.1003|105.2897|106.3889|114.0584|114.9607|121.0307|119.6034|122.0888|122.622|122.4333|125.1156|124.7137|126.7644|125.2388|124.2215|123.3192|121.408|120.5385|118.7749|117.8398|115.6579|118.2828|117.1016|117.5987|116.8719|114.4111|113.1971|114.001|113.7139|112.6886|114.6408|114.9853|117.7004|116.2485|115.0919|114.7966|113.8287|111.4376|108.9809||111.4828|115.2806|116.1747|115.5759|117.077|114.1897|116.2895|116.1829|114.2184|114.6409|112.7542|112.6721|113.6155|112.3112|111.1309|110.7978|112.5163|114.2635|115.3052|114.2225|115.4939|117.4354|117.5035|116.1173|114.0912|112.2538|111.3187|113.5088|113.4965|113.7795|114.2799|116.1419|117.2985|117.3641|115.0673|112.7296|114.4521|113.6893|110.4902|113.4596|119.5296|119.9561|119.2015|119.1687|122.2201||122.581|124.7301|123.6884|146.26|146.28|146.96|151.94|148.4|146.41|147.42|139.46|140.65|138.33|132.41|133.21|135.94|144.27|146.41|148.64|148.7|146.88|149.3|151.93|152.18|151.18|139.61|134.45|136.3||133.24|135.32|136.12|137.72|136.96|132|128.8|132.2|136.85|138.25|134.39|127.97|126.75|126.02|122.77|124.9|131|130.12|129.2|129.72|126.38|126|126.2|121.78|132.06|134.43|134.09|131.83|131.64|127.77||129.84|124.1|122.64|119.08|114.73|112.25|114.2
00601|41285|/equities/acceleron-p|R1000GROWTH|132.95|134.36|135.73|136.88|133.5|129.595|128.07|128.53|125.09|119.2|126.52|129.08|134.6|137.9|122.99|133.8|133.07|133.12|132.19|127.67|124.5801|122.51|125.4902||130.045|127.68|127.1|128.95|128.05|126.06|121|119.56|117.07|114.1|113.69|114.25|112.845|120|122.17|123.24|123.1926|126.28|126.26||124.97|122.95|119.36|116.36|113.97|113.01|118.75|119.07|120|122.61||125.45|126.34|122.59|126.15||129.1351|129.03|131.0923|129.739|130.95|128.56|125.93|127.34|126.83|122.58|120.6801|118.74|117.51|118.69|117.81|114.92|116.29|117.42|115.55|113.79||112.705|111.29|111.14|108.82|107.9|109.035|111.5|113.62|113.88|116.5|115.63|110.53|109.3|107.99|107.345|105.49|100.84|99.98|103.13|103|103.925|107.16|106.31|107.01|106.77|106.47|110.46|114.75|116.81|114.77|117.29|117.2154|117.27|114.31|112.62|109.06|108.69|106.47|105.75|110.82|111.52|108.17|107.12|104.13|103.8|108.48|105.76|103.39|102.86|99.35|100.36|98.71|91.7|89.36|89.07|90.12|88.1||85.58|88.36|92.69|93.13|94.94|94.37|91.67|91.39|89.59|88.95|93.01|90.7|92.73|92.3|91.35|91.08|92.45|91.45|91.05|95.21|97.46|105.02|105.48|103.89|99.57|97.52|99.3982|99.93|104.69|104.0438|104.2444|107.2|102.75|101.88|100.66|96.25|96.61|98.11|94.3|95.91|99.49|99.83|101.215|101.75|101.48||97.52|92.75|92|94.1|96.3288|98|101.92|105.62|100.13|95.51|97.67|95.01|94.03|90.525|92.5|90.36|91.74|93.13|90.19|90.4|90.32|91.63|92.77|97.16|94.89|98.75|93.01|98.21||96.77|97.39|99.87|99.06|103.8|97.28|95.79|96.4|100.51|99.83|100.46|101.55|98.935|97.35|87.59|85.32|89.56|91.835|93.91|98.58|94.99|94|94.51|91.2|96.72|95.21|91.8|92.06|93.6171|88.09||85.18|82.18|85.01|82.49|80.0975|82.25|82.83
00602|958817|/equities/penumbra-inc|R1000GROWTH|276.39|276.94|282.98|282.32|265.955|274.56|276.12|269.23|261.53|254.62|253.79|268.87|280.0575|285.1201|276.9501|280.69|285.5|266.258|273.2218|274|269.415|266.515|272.925||272.48|270.815|267.9|268.92|258.485|243.69|242.45|243.25|244.1|253.85|254.37|259.7338|264|250|245.9|240.21|237.31|237.52|228.795||226.02|222.9|212.5|205.11|205.41|195.42|189|182.39|174.785|171.56||174.025|174.5|171.22|173||185.48|188.27|186.24|177.32|176.74|173.45|163.49|181.86|188.03|186.215|194.18|202.13|182.6152|213.93|200.99|190.16|202.0927|211.17|218.96|219.3||222.85|233.22|253.75|255.53|252.08|254.63|253.695|259|256.665|260.5801|254.19|223.3921|241.87|240.36|247.99|244.08|246.05|241.66|249.7501|248.514|227.07|235.0303|232.15|228.47|220.19|211.83|212.17|212.1|213.88|202.28|204.28|206.36|208.69|206.03|197.65|191.95|187.85|186.92|183.55|190.37|192.86|193.11|191.77|187.43|193.38|202.82|198.64|193.11|200.19|192.83|193.74|194.44|186.08|198.8|200.61|199.85|197.61||200.49|201.4|208.45|209.2|208.47|216.65|223.68|229.3|230.43|228.89|228.72|230.8|232.47|233.47|234.25|233.06|236.96|232.44|228.63|231.04|232.03|224.22|228.99|213.28|221.93|216.19|215.66|213.6|207.22|208.21|202.26|203.16|200.19|198.53|195.25|189.12|186.81|189.91|182.3|185.59|189.8|189.95|191.31|189.51|188.49||185.39|178.64|173.23|169.19|169.5|168.53|172.41|179.29|175.49|173.73|170.8|169.57|169.41|163.48|164.5|165.42|169.73|170.48|176.79|173.5|173.08|173.69|173.09|169.12|167.07|169.34|161.11|169.22||174.93|171.15|169.09|168.67|171.41|167.94|161.88|162|179.69|176.32|177|177.96|173.85|171.82|168.75|169|174.48|178.66|178.68|188.54|186.58|180.64|179.86|175.08|171.22|171.9|171.41|163.84|162.06|153.79||160|153.65|152.98|160.29|154.79|149.23|150.57
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|96.218|96.404|97.4824|95.4613|93.7986|93.4949|93.5895|94.8639|92.335|90.8515|90.7519|85.5149|84.6946|85.5747|85.953|85.7837|87.785|86.9387|84.4546|83.7128|83.6232|84.1509|84.5292||85.3457|86.2019|85.5448|86.187|86.4608|86.4956|85.4801|83.8323|83.1354|80.2878|80.2928|79.0094|77.7191|81.1043|81.9406|82.0899|83.2299|81.8311|81.7216||80.5467|81.7415|81.7913|81.6867|80.6363|82.0626|82.2295|82.5878|78.665|79.3619||81.2735|80.925|80.945|81.2636||80.3177|80.6761|80.4073|79.8|81.9107|82.0999|79.7502|78.1671|77.2313|77.6793|77.4204|77.749|78.7347|79.8498|79.9195|78.9437|78.1671|78.7944|77.7689|78.6451||78.2767|79.332|75.7975|75.24|74.9413|76.385|75.6581|75.6183|73.5574|72.1734|72.5916|75.7926|76.385|71.0285|71.3968|66.4884|65.1492|62.7448|59.5189|59.8973|59.8475|64.2183|66.7273|67.0161|65.6122|64.8754|65.1044|64.975|65.0869|64.7261|66.0602|66.4286|68.5692|69.535|69.316|69.4354|70.7497|69.6943|66.7273|65.4828|65.3633|65.0049|67.026|62.8444|63.1132|63.9694|64.746|64.0292|67.7528|66.9065|66.5581|66.0105|62.7647|62.5058|63.9495|62.7647|63.9993||65.0547|65.1044|66.7373|67.255|68.7883|68.4299|67.5139|66.8424|67.1853|64.975|65.1841|66.7273|66.7472|66.5979|66.4037|66.812|66.9165|67.1604|64.8406|64.2084|63.9246|59.738|65.04|65.6099|64.65|63.92|64.81|66.14|64.0344|64.31|64.65|66.31|65.71|65.98|64.02|64.395|64.19|64.91|62.02|61.76|61.74|60.44|62.24|63.8227|64.96||66.35|66.5|65.014|63.6235|63.21|65.07|66.83|71.18|71.38|71.25|72.01|72.06|71.8|65.8979|67.7|63.93|68.27|72.683|75.355|75.2|68.62|66.94|65.34|65.96|64.31|68.16|67.31|68.47||67.325|66.32|66.97|64.61|63.8|57.61|56.13|58.27|62.56|65.4099|63.58|62.375|53.37|54.04|51.29|53.18|55.87|58.16|56.1|49.8|47.88|49.83|49.09|47.48|48.67|50.37|44.2|45.17|47.805|45.76||49.51|42.04|41.37|39.85|36.08|38.35|43.235
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|98.8|99.43|102.45|103.28|99.38|100.05|95.93|95.2|92.79|92.94|101.15|107.815|117.81|117.47|108.29|105.03|107.97|102.42|110.37|114.59|110.13|110.67|119.16||117.48|116.1181|113.4318|117.955|117.18|116.43|114.1|113.65|112.51|106.3551|103.07|103.35|98.7032|108.86|112.27|117.79|118.76|123.14|121.43||115.8|113.845|109.57|109.15|108.4313|109.01|102.28|97.56|96.29|94.24||96.51|98.41|97.19|105.86||108.7|107.59|104.8|98.825|99.46|95.4769|95.1|97.8561|97|95.35|92.59|92.95|89.695|87.81|86.76|87.65|88.99|89.295|86.02|85.37||82.27|82.58|84.86|81.5|80.27|80.5|79.78|80.98|82.49|79.56|75.96|74.25|78.18|78.63|74.58|71.875|67.81|65.95|65.6101|66.23|66.45|68.85|67.56|69.99|67.96|67.69|69.78|71.3|71|69.2|71.59|72.9|73.11|70.54|70.8|70.35|69.92|69.43|70.145|71.81|71.12|69.44|68.56|64.42|62.33|61.835|62.55|58.7|58.65|60.1|60.79|61.13|60.03|58.03|60.5057|62.65|61.68||59.4|62.8|62.26|63.7|63.15|63.68|63.365|64.69|64.01|64|64.31|65.01|64.65|61.3101|54.57|54.4|53.7|50.655|49.16|51.02|52.3535|52.71|48.9|47.99|48.1175|46|46.34|45.95|46.06|45.91|45.38|47.67|48.19|48.4|48|46.99|46.345|47.91|45.16|45.77|46.82|47.47|46.98|46.39|46.32||47.95|48.75|47.65|45.11|45.73|44.5702|44.81|45.31|43.2|45.13|44.82|44.71|43.2889|39.905|39.43|39.46|41.4|39.73|40.2297|40.46|41.1|43.28|42.3575|42.76|42.15|43.42|41.53|42.81||44.8666|44.59|45.88|45.23|45.06|43.31|44.51|44.78|46.07|43.5|42.69|38.75|35.83|35.51|34.53|34.55|35.27|35.51|36.25|36.87|35.94|36|35.0669|33.61|32.8|32.67|32.2694|30.17|30.28|28.3015||31.29|29.62|29.31|28.48|26.83|25.71|26.23
00605|39153|/equities/bruker|R1000GROWTH|59.83|59.97|60.74|60.62|61.04|60.98|60.2|59.235|58.69|56.93|58.11|61.1|61.21|61.215|60.8|62.57|62.68|61.6601|62.355|61.93|60.95|61.18|61.01||59.48|58.37|57.79|57.09|56|55.23|55.535|54.46|57.15|57.6518|57.35|56.92|55.94|58.38|59.19|60.34|59.98|60.28|59.07||58|58.12|57.99|57.1|58.48|58.02|56.33|53.93|53.2|53.06||53.045|52.79|52.94|53.75||53.89|53.57|53.77|53.0888|54.78|53.97|53.95|53.91|53.57|53.96|53.28|53.475|53.47|52.5272|51.2068|51.47|50.95|50.325|50.22|50.13||50|50.04|49.585|49.69|48.91|49.2|48.71|48.3|47.35|46.25|45.99|46.08|47.65|46.203|44.88|43.93|42.07|41.96|41.3127|40.82|40.79|41.675|41.795|41.97|40.57|40.75|41.4|41.81|41.65|41.165|41.945|42.97|42.26|41.53|40.635|40.08|39.41|39.15|38.66|39.06|38.13|39.56|39.32|37.84|38.07|38.72|38.14|37.27|38.36|38.16|38.58|39.12|39.515|39.405|39.14|39|38.44||39.23|40.35|41.095|41.96|41.68|41.67|41.14|41.68|41.82|41.67|41.0805|41.82|41.98|42.16|42.73|42.98|43.46|43.83|43.2|43.925|43.23|42.955|44.06|43.39|44.81|43.35|43.45|43.1|43.15|42.45|42.59|42.55|42.325|41.97|42.59|42.47|42.505|40.75|38.8|39.36|39.52|40.125|40.78|40.84|41.67||40.385|39.43|39.4973|38.03|37.42|36.82|37.951|40.09|40.07|40.525|40.71|41.1|41.11|39.53|39.4|39.31|41.585|41.97|41.76|43.16|42.05|43.27|42.42|42.9|42.44|43.68|42.27|41.88||40.98|41.38|42.53|42.3|42.39|39.11|37.5|37.21|37.88|37.1257|38.69|36.62|37.15|35.98|36.03|36.85|38.745|38.19|37.38|37.12|35.6|34.88|34.82|34.79|36.48|36.31|35.31|35.13|36.19|35.3||36.13|35.66|36.08|34.42|32.5|30.78|30.895
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|89.11|92|93.37|95.6|92.8739|92.075|90.07|90.03|89.02|88.15|91.37|94.79|100.695|108.43|105.58|106.75|108.6|106.84|109.5|111.53|112.55|111.005|111.18||112.84|114.66|115.01|115.28|115.88|110.18|113|112.34|106.64|105.38|109|108.36|110.44|115.825|116.18|114.085|110.22|108.47|107.5207||107.6445|106|105.9|109.9038|107.89|103.53|97.16|95.29|94.3|92.81||93.7|94.24|93.805|95.31||96.46|96.34|98.41|98.56|100.09|97.76|94.39|92.395|90.78|89.81|89.86|89.66|90.05|90.47|96.52|96.905|94.67|93.73|93.94|93.95||93.45|93.61|89.92|87.56|86.02|86.8|90.99|92.03|90.29|88.57|88.21|86.66|96.52|94.8316|100.14|97.3639|94.56|94.58|96|96.83|96.85|99.88|98|96.385|95.37|95.39|98.03|100.035|99.625|98.91|100.39|100.87|101.01|102.87|102.35|99.62|96.66|95.13|94.26|94.41|95.43|96.66|96.2|96.67|96.7278|99.14|97.21|97.98|98.67|99.56|101.12|103.17|101.48|97.95|102.344|107.445|108.69||106.23|110.28|114.9|115.5901|115.48|113.47|111.4|110.69|110.77|110.42|112.09|112.34|112.7479|113.51|115.3|113.87|114.05|113.01|109.222|111.085|114.29|115.4888|118.09|119.2|120.6|118.3801|118.93|117.72|121.35|124.4|124.25|127.56|129.9|131.41|132.09|130.12|131.28|132.08|123.4|126.08|127.35|128.79|128.2375|126.03|125.35||124.44|121.695|121.69|124.84|127.53|125.1701|124.03|126.77|125.15|121.68|118.41|118.49|114.75|113.12|111.62|113.11|117.92|118.43|113.2441|113.65|117.695|118.95|121.66|119.53|119.84|119.08|112.27|118.24||120.14|120.96|120.32|119.83|119.54|111.25|110.0264|111.525|112.33|109.06|108.23|104.7706|102|99.38|94.455|93.54|97.72|98.196|97.21|100.2788|94.2314|93.41|93.82|96|97.53|95.69|93.135|92.67|95.56|94.05||95.44|93.11|91.62|86.5|84.66|82.51|83.66
00607|1096134|/equities/yeti-holdings|R1000GROWTH|72.38|71.6001|71.35|71.43|67.68|68.21|67.58|68.8|64.6|60.75|62.63|68.5|69.53|69.79|66.58|66.85|70.6|67.975|71.12|71.1|67.7|66.26|68.57||71.8603|69.37|76.37|75.96|74.46|71.28|68.31|66.4001|65.75|64.8|65.56|67.93|65.501|66.815|68.7901|69.26|70.65|68.015|67.5423||73|77.45|77.65|75.22|71.48|72.23|71.265|69.24|68.03|67.5||67.84|67.9005|67.04|69.76||72.52|72.76|72.58|70.53|71.52|70.71|71.8557|70.65|68.97|67.84|68|66.68|63.07|62.2|62.71|62.495|60.9|61.2|61.83|62.69||61.67|61.9|60.99|59.1975|57.7426|57.03|55.8027|56.11|56.4|55.12|53.84|50.53|50.45|58.11|51.79|47.66|48.55|48.27|48.6503|51.22|51.335|50.56|49.54|49.68|49.64|50.74|51.02|51.95|51.9|50.72|51.445|49.22|49.82|49.64|49.03|48.88|48.15|47.165|45.08|44.63|44.84|45.3393|44.81|44.08|43.38|44.31|44.565|43.09|44.27|45.6508|46.36|47.919|46.87|48.42|48.55|48.95|47.56||45.77|48.57|51.061|51.66|50.28|50.55|49.91|51.09|50.41|51.14|49.55|49.7608|49.181|49.02|48.04|49.26|49.165|47.83|46.72|47.24|49.84|50.515|50.74|50.04|49.02|47.21|46.33|45.65|45.385|45.02|44.41|45.26|45.79|45.2417|43.93|43.86|43.27|42.14|40.099|40.44|41.46|41.63|40.75|41.98|42.9875||42.46|43.12|42.28|41.26|41.25|41.28|40.97|41.38|38.72|38.69|37.39|36.97|36.71|33.7|34.22|33.09|36.51|35.48|36.79|35.72|33.7|33.38|32.01|31.98|31.27|31.65|32.22|31.87||29.12|28.8|27.97|28.03|28|25.4|24.82|24.63|27.01|26.3|28.2593|27.64|26.785|26.735|25.06|25.67|27.32|27.01|26.16|25.15|22.9|23.13|23.05|22.69|23.66|23.85|24.33|22.63|24.48|21.42||22.36|20.12|19.25|18.16|16.53|16.41|17.56
00608|15706|/equities/churchill-downs|R1000GROWTH|119.25|119.19|121.14|124.89|125.55|123.95|119.19|114.66|114.01|109.12|109.59|116.91|117.28|116.83|112.97|111.61|113.58|112.58|108.75|107.98|105.42|105.64|108.02||104.45|103.25|104.55|106.11|107.2|106.05|100.62|101|99.09|94.58|92.58|91.48|91|98.58|101.5|104|104.19|101.44|103.56||101.37|103.05|102.03|105.49|103.22|104.61|104.19|98.75|94.42|93.22||97.27|98|97.63|102.94||101.72|101.36|99.11|98.19|103.25|100.83|100.52|97.67|96.62|95.68|97.19|96.12|94.42|94.08|91.31|87.26|88.73|90.5|88.19|91.81||92.3|92.97|92.61|91.71|89.75|89.77|90.16|90.83|88.36|87.18|87.41|89.88|89.5|83.9|83.08|80.15|78.35|74.58|73.53|75.69|78.78|81.36|82.86|85.32|84.06|83.46|84.5|84.07|85.93|83.67|85.23|84.5|85.42|84.67|85.42|84.34|83.89|84.3|81.4|82.02|81|82.98|84.95|76.5|73.6|81.33|77.78|75|78.02|79.06|80.31|81.69|80.88|81.22|83.54|85.37|84.47||83.53|85.44|88.62|86.44|86.89|88.88|86.98|83.46|84.86|84.85|86.23|85.72|87.14|86|85.72|84.28|84.28|83.02|82.13|80.31|78.58|73.61|71.11|71.22|68.78|67.31|62.06|63.93|62.74|63.75|64.92|65.05|67.09|67.25|65.7|66.25|67.25|67.14|61.82|62.5|62.07|60.78|61.71|62.41|64.5||65.56|65.86|65.28|63.22|62.73|64.03|66.13|67.8|64.8|66.23|67.62|68.33|67.53|63.71|64.78|63.3|70.32|72.33|71.5|69.72|66.58|66.95|64.84|65.41|65|65.92|64.08|62.14||58.8|58.77|58.56|55.15|53|48.5|47.02|48.1|51.54|51.74|52.05|48.86|47.9|47.58|44.65|46.28|49.12|52.34|48.5|44.46|42.62|43.16|43.04|43.34|46.01|46.5|42.7|45.56|47.25|46.31||50.51|44.26|43.77|41.34|38.25|38.68|42.69
00609|1096130|/equities/anaplan|R1000GROWTH|52.98|54.88|57.79|58.04|57.25|55.64|56.08|57.28|53.73|53.55|57.1901|61.24|64.55|65.27|64.7|65.96|75.74|75.03|79.48|82.96|81.61|81.0901|82.1||79.02|79.26|79.36|79.36|80.58|76.88|75.01|74.13|72|67.8|65.86|62.31|61.05|66.49|68|70.26|71.28|71.94|70.79||70.63|70.51|70.66|70.09|71.27|70.63|68.19|67.89|70.05|67.97||71.28|71.4|72.36|72.31||72.475|72.31|70.49|68.8|69.53|70.2|68.53|69.24|69.65|66.57|69.26|69.12|70.98|70.51|69.77|69.83|66.72|67.15|67.56|68.16||68.5|64.61|60.89|62.08|63.805|64.7|63.21|61.5|62|61.98|58.98|58.9166|61.42|60.15|60.01|56.97|54.69|53.83|54.3862|55.34|55.78|57.23|56.17|58.075|58.28|58.59|60.08|61.47|61.24|59.24|61.12|62.43|61.794|62.57|62.11|62.06|61.555|62.5|62.25|63.3|61.02|61.74|62|59.3|58.26|59.73|58.31|56.5|56.68|56.6|57.9|57.99|57.1|55.16|57.16|56.5|55.14||55.77|57.91|60.38|61.39|61.22|61.42|56.46|57.82|46.91|47.12|46.7|47.1|46.79|46.95|46.3|45.97|44.74|43.41|41.93|41.51|42.35|44.62|44.84|44.07|44.14|44.22|43.99|44.74|44.08|43.28|42.09|44.01|44.86|44.93|44.77|43.6|43.52|45.49|44.59|46.72|48.85|49.16|49.57|49.1|48.42||47.47|45.16|44.28|42.42|42.72|42.86|43.66|46.79|46.94|47.13|46.96|46.86|45.9|44.07|43.26|42.63|45.85|45.36|43.89|43.02|43.11|45.02|44.66|45.03|45.09|44.21|42.5|45.87||48.95|47.32|46.89|44.88|44.11|40.99|39.31|39.57|42.43|41.7|41.115|41.36|39.77|39.42|36.49|38.43|40.38|39.5|38.61|39.7|38.31|37.15|36.91|35.11|35.53|35.53|34.51|36.66|36.57|34.5||35.3218|33.03|31.21|30.02|27.271|26.04|27.8301
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|70.01|69.27|69.3|69.27|67.64|67.39|66.03|65.79|65.75|64.34|64.89|68.28|69.6|70.05|69.17|69.21|69.08|68.5|69.02|69.35|68.97|69.53|70.77||71.17|71.15|71.63|71.56|71.83|70.57|70.29|70.15|69.75|68.31|68.91|69.1|68.14|71.05|73.5|75.1|75.92|75.63|75.05||72.9|74.17|74.25|74.76|74.31|73.53|72.37|70.56|69.85|69.56||71.48|71.91|71.26|72.59||72.37|72.3|71.78|70|71.23|70.47|68.96|69.74|69.56|67.98|67.42|66.84|66.58|66.66|66.29|65.95|66.35|67.27|67.39|67.77||67.83|68.62|68.08|67.89|67.61|67.32|67.36|67.75|67.74|66.81|67.1|66.62|66.33|65.31|64.92|62.25|63.02|61.99|60.84|60.65|61|62.23|62.87|63.48|64.13|64.7|64.79|64.32|65.08|64.55|64.78|64.31|64.44|64.16|63.33|62.27|61.26|61.09|60.52|61.17|60.73|61.07|61.02|59.4|59.02|59.31|59.06|58.78|60.56|59.53|60.83|60.62|60.51|59.31|58.78|58.37|57.22||58.05|57.81|58.81|57.57|57.85|57.64|58.08|58.03|57.54|57.34|56.6|56.05|56.94|56.91|56.97|56.74|56.95|57.21|55.39|54.58|54.09|53.6|53.7|52.91|53.26|52.41|52.33|53.41|53.19|53.06|52.94|53.44|52.1|52.2|51.91|52.11|52.11|51.73|48.97|48.63|47.42|47.4|47.23|47.65|48.18||47.97|47.35|47.28|46.86|46.44|45.48|45.99|47.76|47.63|47.95|48.29|48.58|48.4|47.41|47.46|49.29|52.66|52.4|52.51|51.86|48.99|48.96|48.28|48.01|47.76|48.05|47.74|46.76||45.5|46.17|46.42|46|45.67|43.32|41.79|43.08|44.95|45.59|46.26|45.27|44.51|44.37|43.83|43.65|44.59|46.08|45.56|44.47|43.81|43.71|44.66|44.1|45.22|46.27|45.43|45.94|46.9|45.67||47.6|46.03|45.96|46.29|44.97|45.23|44.8
00611|1072273|/equities/dropbox-inc|R1000GROWTH|26.18|26.9001|27.04|27.22|24.87|24.6|24.36|23.96|23.3359|22.49|22.2401|22.37|22.92|22.85|22.3501|22.345|22.525|21.63|22.35|22.89|23.72|23.59|23.9615||23.5|23.67|23.73|24.125|24.67|23.6|23.55|23.13|22.53|22.31|22.34|22.58|21.86|21.81|21.57|21.78|21.77|22.05|21.68||22.03|22.4671|22.05|23.135|22.11|22.23|21.76|21.66|22.05|21.75||22.035|22.53|22.83|23.53||24.4|24.425|23.78|23.06|23.535|23.71|23.15|22.61|23.18|21.06|20.79|20.82|20.42|20.405|20.18|20.165|19.79|19.8434|19.61|19.19||18.375|18.41|18.745|18.75|18.34|18.425|18.34|18.58|18.75|18.62|18.63|18.01|18.75|18.97|18.94|18.45|18.03|17.655|17.7122|18.58|18.36|19.01|19|19.55|19.755|19.78|19.65|19.8516|20.06|19.55|19.7022|20.1|20.01|19.8501|19.35|19.11|19.17|19.23|18.975|19.39|19.01|19.08|19.095|18.87|18.605|19.145|18.985|18.73|18.845|19.425|20.15|20.185|19.92|19.45|19.755|20.05|19.15||19.11|20.28|21.07|21.035|20.76|20.5|20.1301|20.2|19.95|19.85|19.78|19.82|20.06|20.12|19.62|19.315|19.56|19.56|19.6|19.4313|20.52|22.8|22.83|22.74|22.76|21.81|21.85|22.21|21.63|21.06|21.165|21.75|21.91|22.34|21.61|20.345|20.21|20.13|19.62|20.23|22.1|22.235|22.31|22.15|21.77||21.5501|21.405|21.3|20.59|21.345|21.88|22.36|23.46|23.31|22.94|22.61|22.27|21.72|20.71|20.55|20.36|21.88|21.78|21.92|21.68|22.87|22.81|22.61|22.34|21.95|22.5|21.72|22.26||21.605|21.88|21.94|21.44|21.56|21.49|20.84|21.18|22.09|21.51|21.26|20.74|19.89|19.975|19.31|19.5|20.61|20.55|20.465|20.22|19.88|19.74|19.6701|19.38|19.15|18.77|18.42|18.5031|18.63|17.91||17.87|17.85|17.32|17.9|17.82|17.68|17.35
00612|1073207|/equities/smartsheet-inc|R1000GROWTH|60.62|63.0782|67.41|65.23|64.1601|65.45|63.66|62.36|59.34|60.69|63.5|65.685|69.77|70.48|67.4|69.1509|71.78|72.21|77.83|82.15|78.41|78.07|80.14||79.79|77.14|76.52|76.53|76|72.66|71.3|70.685|71.52|69.94|68.43|65.29|63.51|68.21|69.95|69.8026|70.31|71.7471|69.91||69.3|69.03|67.59|68|65.66|67.14|64.28|63.76|67.07|67.09||69.11|69.82|68.22|70.3||72.15|71.79|71.765|71.09|71.32|72.6|70.99|69.88|69.57|68.55|65.002|64.76|68.3|61.79|60.01|56.745|55.15|56.39|56.03|56.22||51.82|50.41|52.245|52.57|51.37|50.53|50.285|50.36|51.65|53.28|52.56|49.5901|51.31|55.46|55.55|52.01|49.45|48.62|48.82|50.83|52.43|55.42|53.43|55.21|54.9|56.09|56.83|56.46|54.66|52.52|54.07|54.27|54.53|52.6|51.09|50.43|49.5|48.9|48.04|49.35|49|48.97|49.37|47.55|46.33|47.35|46.665|45|43.64|44.18|46.14|47.31|46.05|44.95|46.28|47.3684|46.25||46.05|49.145|57.08|54.68|53.06|52.48|51.43|50.23|47.79|48.02|47.77|46.23|45.31|44.9728|43.3301|42.64|42.23|41.21|40.21|40.85|42.02|45.02|46.81|46.89|47.18|45.72|46.09|47.26|46.67|46.93|44.82|46.49|47.51|46.54|45.61|44.95|44.3906|45.64|44.44|46.95|50.53|51.38|50.68|50.26|50.97||52.6|50.56|49.53|48.9|52.58|51.69|52.39|52.11|50.01|49.9|50.02|49.24|46.63|45.42|45|43.8|44.93|45|44.09|43.7|45.49|57.06|56.5|57.1162|54.97|53.73|51.23|55.11||55.43|55.37|55.43|54.47|53.03|51.27|50.13|50.52|52.65|55.39|55.241|55.17|54.56|53.56|51.04|51.01|52.05|51.05|50.3|51.31|49.215|48.88|51.7834|49.86|50.06|49.205|49.0098|45.86|45.195|42.68||44|42.83|42.77|40.2|37.91|37.94|38.66
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|125.43|122.8|123.01|122.63|121.99|120.91|119.49|119.36|119.13|114.49|113.92|118.73|118.585|119.89|116.945|117.24|116.15|115.25|114.67|114.3|112.44|114.12|114.79||110.52|114.5|115.75|114.39|115.53|113.86|114.07|115.18|115.15|113.715|113.91|117|114.625|118.09|121.015|119.88|120.49|119.32|119.27||114.81|118.09|118.7|121.16|120.41|119.35|119.975|116.76|113.73|112.68||115.66|115.88|114.64|117.39||117.75|118.06|118.06|116.02|117.65|118.45|118.48|118.61|118.28|118.36|118.57|118.245|118|117.345|114.775|113.93|114.73|115.045|113.39|112.8674||113.487|114.36|113.57|112.87|113.425|114.5|114.36|115.02|111.9|110.65|109.655|108.2125|108.14|104.91|103.85|102.72|105.49|102.6649|100.4325|98.54|99.51|98.99|102.025|104.2|102|101.44|101.4691|100.435|100.19|97.12|98.63|96.66|96.76|95.56|93.9117|91.39|94.61|92.92|89.33|90.26|91.38|90.47|90.08|87.81|86.875|87.46|87.95|87.77|91.22|90.675|92.47|93.1|92.88|91.59|91.695|93.02|92.0999||94.47|93.93|97.6|96.39|96.69|96.95|97.04|95.97|96.09|96.61|95.34|94.65|95.86|96.59|96.99|96.0401|96.8421|97.51|92.9|92.338|93.0284|93.14|92.49|91.4|90.32|88.38|89.1425|90.37|90.37|91.09|90.475|89.78|89.45|88.4|87.36|89.24|88.82|88.88|85.39|84.87|83.59|83.54|84.05|83.98|84.25||83.29|82.3|82.02|81.08|79.67|79.08|79.57|81.84|81.33|82.19|83.34|82.74|83|78.96|79.14|80.05|87.39|89.68|88.235|87.67|84.2148|83.95|83.1|81.8592|81.03|82.69|84.75|81||77.93|78.79|78.89|77.71|74.85|70.72|68.12|69.72|74.54|76.08|76.61|75.48|75.67|77.1|75.185|76.49|80.47|82.04|79.48|74.82|73.71|74.32|73|71.3|72.77|75.19|72.23|72.74|75.24|74.21||76.7|72.995|72.63|68.71|64.265|63.37|62.97
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|20.21|20.07|20.23|20.89|20.9|20.9|20.185|19.825|19.495|18.96|19.21|20.72|20.805|20.72|20.215|19.95|19.47|19.9|21.26|21.13|20.68|20.69|21.115||21.03|20.9822|20.69|20.87|20.98|20.61|20.02|19.56|19.98|19.91|19.64|19.37|19.58|20.46|19.68|19.85|20.13|20.62|19.6||18.63|18.6|18.14|18.13|17.945|17.88|18.1|17.93|18.085|18.34||18.47|18.44|18.41|18.635||18.88|18.885|18.675|18.88|18.975|18.715|18.56|18.93|18.62|18.95|18.66|18.745|19.4|19.2|19.24|19.095|18.95|18.56|18.52|18.725||18.29|18.49|18.71|18.4|18.01|18.09|18.11|17.94|17.65|17.06|16.8227|16.645|16.85|16.88|17.21|17.24|17.27|17.29|17.32|17.515|17.505|17.71|18.04|18.4499|18.6|18.48|18.34|18.21|18.3|17.9|18.2|17.76|17.835|17.945|18|17.8|17.685|17.6|17.24|17.32|17.03|16.84|16.765|16.45|16.29|16.455|16.68|16.75|17.39|17.195|17.57|17.515|17.14|16.7338|16.7964|16.43|15.89||15.5|15.77|16.23|16.06|16.01|16.45|16.42|16.57|16.53|16.01|15.9|15.45|15.42|15.5|15.75|16.29|16.1|15.63|16.69|16.64|16.38|16.1|16.43|14.83|14.65|14.07|13.7|13.61|13.51|13.45|13.21|13.51|13.54|13.84|13.94|13.91|13.815|13.9|13.45|13.41|13.68|13.465|13.61|13.51|13.875||13.91|13.37|12.79|12.11|12.09|12.68|13.04|13.44|13.17|13.76|14.03|13.96|14.33|13.88|13.8971|13.44|14.08|14.16|14.16|13.7|13.5|13.49|13.13|12.73|12.15|12.26|12.31|12.21||11.98|11.78|11.97|11.65|11.44|11.32|10.75|11.1|11.48|11.06|10.9|10.79|9.72|10.1|9.98|9.82|10.06|10.5|10.1|10.21|10.04|9.87|9.84|9.76|9.85|10.075|9.67|9.24|9.72|8.95||8.75|8.19|8.1|8.05|7.66|7.92|7.91
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|63.61|63.86|64.19|62.41|61.11|60.61|59.99|60.45|59.84|58.41|58.27|60.01|60.37|61.26|61.65|61.76|61.73|61.61|61.07|62.17|61.89|61.72|61.99||62.04|62.12|62.62|62.73|62.39|62.46|62.53|62.08|62.83|60.8|60.27|60.88|61.74|63.65|62.61|61.28|60.3975|59.51|59.49||58.77|59.4|60.35|59.7|60.12|60.11|59.72|60.26|60.18|60.44||62.07|61.88|61.4445|61.26||60.62|60.455|60.8|59.94|60.76|61.7|62.37|60.09|60.585|59.16|58.935|59.2|59.78|59.72|59.31|58.82|58.36|58.6|57.97|58.45||58.84|59.48|59.23|59.96|59.79|60.73|62.22|61.58|61.22|60.66|60.79|57.93|58.17|61.19|61.18|61.32|60.305|59.2|58.39|58.79|58.77|60.16|61.01|61.81|61.95|61.54|62.38|62.96|63.62|64.04|64.18|64.93|64.46|64.465|64.15|63.33|63.72|63.43|62.665|61.3|60.74|61.59|62.67|60.265|59.87|60.34|60.44|59.63|61.7|63.08|64.03|64.76|61.66|62.41|63.33|63.82|63.43||64.49|66.06|66.22|65.47|65.27|64.99|64.905|64.245|65.25|64.85|64.7|64.605|64.49|65.32|65.35|64.89|65.18|64.57|64.92|66.65|66.65|66.38|66.265|66.98|67.28|66.05|66.25|66.77|64.92|63.82|65.24|64.72|62.97|62.63|62.88|62.05|61.95|63.13|62.2|62.3|62.1|62.855|63.18|62.735|64.0325||63.83|62.51|61.82|60.84|61.55|61|60.72|63.21|62.79|63.08|63.97|65.07|65.77|61.11|61.63|61.61|64.62|64.38|64.605|64.38|62|62.94|62.26|62.18|61.46|61.89|62.18|62.72||60.34|60.0101|59.3|59.26|58.41|55.03|53.52|56.03|57.77|60.37|60.49|59.94|59.31|60.49|58.49|58.87|59.35|61.2|62.93|60.565|59.36|58.97|59.11|57.31|60.47|62.58|61.16|61.32|63|60.75||60.82|57.35|57.21|53.77|51|50.24|51.1
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|46.31|46.2036|46.5|46.65|46.73|45.9035|45.97|45|43.56|39.63|41.63|43.44|46.51|47.55|45.8|45.94|46.73|45.51|47.56|46.62|45.01|46.04|47.17||47.09|46.8|47.57|48.12|47.2|46.64|46.96|46.68|46.17|46.48|46.88|48.59|50.26|51.53|50.7002|49.84|50.23|50.215|51.51||50.7|49.5|48.8193|49.26|50.7001|49.56|48.05|46.495|46.99|46.0604||48.8|48.91|48.56|48||48.22|47.2|45.2|43.3904|43.76|43|43.17|42.31|42.37|42.02|44.05|43.44|42.69|42.29|42.29|41.83|41.15|41.21|40.66|40.98||39.46|39.31|39.9002|40.05|40.22|40.59|41.25|41.21|40.57|38.585|39.62|39.44|40.4|39.9016|39.78|38.77|37.36|37.05|35.1802|34.8|35.5113|37.645|38.1222|38.8|38.2|38.1|40.05|40.11|41.5|41.27|42.46|44.01|43.93|43.94|43.74|43.8|43.11|42.31|41.54|42.01|41.56|40.71|40.18|39.9|38.91|41.41|40.16|40.56|41.13|39.72|39.74|40.15|38.81|38.54|38.93|38.8|38.7||38.91|40.4|41.24|41|41.2|41.1|40.99|41.55|41.18|41.8|41.51|43.15|43.77|43.79|45.44|45.0012|44.91|44.1|44.65|43.82|43.13|42.77|41.71|42.46|42.66|42.15|41.95|42.1|41.83|40.75|39.9|42.6|42|42.6|44.03|41.21|41.99|41.73|41.53|43.76|47.5|47.6|47.09|45.52|45.58||45.6|46.15|48.18|48.01|48.7|48.83|47.76|50.9|49.32|46.56|49.49|45|42||||||||||||||||||||||||||||||||||||||||||||||||||||||
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|38.15|38.2|38.08|37.66|36.77|36.8|36.2|36.66|36.25|33.61|33.02|35.25|34.64|34.14|32.66|33.16|33.22|32.06|32.82|32.25|31.25|31.01|31.02||31.49|31.4|29.02|29|28.53|28.28|28.04|27.29|27.3|26.53|26.14|26.54|25.88|27.73|28.2|28.24|28.61|28.4|28.01||27.93|28.47|28.42|28.38|27.19|27.43|27.59|26.61|26.21|25.91||26.98|27.22|26.81|27.4||27.23|27.42|27.39|26.69|27.24|26.95|26.89|26.18|26.03|25.4|24.29|24.48|24.31|24.72|25.14|24.45|24.26|24.66|24.68|25.04||24.65|24.93|25.39|25.24|24.9|25.27|24.05|23.5|22.71|22.33|22.05|21.5|21.8|24.25|22.9|21.93|22.11|21.78|21.33|21.33|21.19|21.74|21.29|21.49|21.91|22.05|22.88|23|23.58|23|23.23|22.76|22.63|22.35|21.9|21.73|22.12|22.64|21.59|22.27|22.11|21.96|22.2|21.32|20.68|21.32|21.31|21.05|21.7|22.14|22.2|23.38|22.11|21.03|21.16|20.84|20.2||19.88|20.5|21.58|21.18|21.18|21.47|21.52|21.52|21.35|21.49|21.37|21.36|21.53|21.61|21.59|21.44|21.52|21.56|21.39|21.68|21.38|21.21|20.73|20.43|20.24|19.96|19.02|18.8|18.66|18.38|18.06|18.2|18.32|18.35|18.18|18.73|18.84|18.89|17.51|17.95|17.6|17.21|17.71|17.74|17.77||17.71|17.78|17.85|16.84|16.92|17.21|17.15|17.83|17.47|17.82|18.02|18.31|17.24|15.3|15.54|15.6|17.66|17.96|18.23|17.77|16.97|17.03|16.57|16.19|16.05|16.5|15.82|15.4||14.45|14.09|13.76|13.66|14.19|12.74|11.66|12.22|13.12|13.58|13.73|13.06|13.02|13.3|12.42|12.52|12.74|13.48|12.63|11.63|10.75|10.68|10.15|9.97|10.46|10.56|9.96|10.33|11.31|11.01||11.47|10.76|10.38|9|7.88|8.91|9.11
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00619|29735|/equities/wms-industries-inc|R1000GROWTH|102.16|101.23|103.15|99.66|104.03|106.21|106.22|103.7|101.98|97.83|101.2|107.27|108.8|108.8|108.22|106.8|108.93|102.34|98.72|98.17|94.74|95.26|97||96.44|96.86|96.28|96.33|98.11|99.62|90|84.49|85.56|82.97|81.06|83.59|80.47|85.77|89.6|89.79|88.7|88.26|88.58||88.05|90.08|90.25|91.43|91.71|91.76|89.49|83.55|81.18|80.35||81.97|82.48|80.92|81.45||80.97|80.67|79.48|77.72|77.71|76.06|75.33|73.58|72.58|72.44|76.48|78.33|75.25|74.91|75.35|71.14|69.66|69.67|68.65|69.36||69.08|68.25|68.16|66.12|64.19|62.97|61.23|63.22|62.74|62.2|63.28|62.77|61.93|63.4|66.07|67.53|68.76|64.34|62.54|63.5|62.57|64.19|63.26|64.56|65.77|66.3|69.87|70.07|70.86|69.27|70.65|70.28|70.02|68|67.27|66.39|65.26|63.84|62.66|62.81|61.17|60.04|58.93|57.03|56.88|57.88|55.85|54.61|58.07|58.39|59.02|58.69|56.99|56.27|56.56|55.35|53.7||53.63|56|57.15|54.71|55.34|55.25|55.69|56.37|57.04|56.56|56.57|56.61|58.42|56.9|56.8|55.91|56.92|55.5|54.64|54.58|53.43|50.5|49.1|48.73|49.23|48.08|48.5|49.63|49|47.9|48.14|48.65|48.75|48.81|48.03|48.62|48.86|48.26|45.32|45.53|46.68|46.35|46.97|47.6|48.79||48.59|49.09|47.31|46.53|45.67|46.98|47.38|49.87|48.4|49.06|47.99|48.17|47.56|43.3|43.32|43.48|47.83|47.38|48.29|48.71|46.08|45.54|45.17|44.17|43.38|44.39|43.29|44.48||42.11|40.72|40.49|39.87|40.24|37.56|36.73|37.42|38.99|38.81|40.37|39.66|39.39|40.09|37.65|38.12|39.97|39.17|38.53|36.11|34.65|33.97|33.8|33.59|34.35|33.56|32.12|32.33|33.41|32.32||32.63|30.64|30.64|27.56|25.73|25.91|26.76
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|1510.52|1564.05|1481.41|1440|1417.24|1369.13|1276.7|1238.83|1188.0601|1172.48|1148.61|1101|1095.76|1077.79|1037.76|1107.47|1114|1044|1089.65|1099.28|1053.88|1138.55|1119.78||1061.12|1059|1020|994.56|986.06|966.46|901.61|856.36|846.86|823.79|803|797|785|819.16|801.05|798.68|802.47|833.01|823.95||813.76|833.51|834.2|856.95|796.2|756.85|766.53|786.52|761|710.5||714.25|681|681|684.03||684.81|690.4|681.83|715.35|725|720.34|687.52|684|676|684.5|675.2|655.24|654.92|648.94|632.6|609.31|600.91|592.9|576.43|576.43||607.94|596.88|575.48|566.57|559.68|566.07|556.53|549.54|532.09|522.24|532.34|543.42|523.65|490.28|463.17|465.3|464.1|450.5|443.81|432.62|433.56|456.42|456.22|467.82|450.97|455.23|458.19|462.22|462.55|451.46|455.86|451.05|455.23|456.06|463.36|451.99|450.5|443.87|430.61|433.77|444.95|433.55|447.94|439.92|434.88|432.71|447.14|421.43|441.89|445.6|444.61|456.81|463.79|462.56|472.97|490.16|482.13||497.39|511.77|523.21|518.82|514.24|517.31|523.59|530.27|530.82|530.12|541.16|549.83|563.63|574.58|581.83|571.61|575.79|577.42|571.95|575.45|556.73|561.65|556.13|529.23|513.36|507.38|537.91|546.62|534.59|546.56|543.92|546.76|555.75|564.04|566.58|567.84|565.93|567.73|532.41|527.19|528.83|527.06|531.11|541.71|558.7||566.6|561.71|559.58|553.16|558.6|561.65|552.02|591.16|604.02|607.54|596.45|611.77|617.84|589.93|576.66|561.65|630.63|656.25|658.42|620.77|601.56|601.26|594.33|569.83|568.21|566.58|562.19|572.72||557.79|558.22|546.91|536.02|535.7|509.92|491.69|495.63|506.36|503.27|492.68|480.61|477.9|502|483.91|486.18|529.71|524.21|491.8|462.23|473.45|485.23|472.77|448.35|471.85|482.42|490.71|482.83|507.81|482.84||456.37|434.33|439.33|447.32|418.78|374.63|339.95
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|40.63|42.695|43.53|45.2701|44.83|44.77|43.7|42|42.26|44.44|44.79|44.92|44.0225|44.05|44|46.04|46.515|42.67|44.98|44.9224|44.64|46.23|47.65||46.03|47.21|46.44|45.1|46.25|46.36|45.355|44.019|42.64|39.5|38.86|40.17|39.2917|42.1|41.85|42.27|42.9|46.8501|48.56||48.57|51.09|51.36|49.05|47.31|47.76|44.5|41.1|39.49|39.74||39.03|37.8373|37.36|37.12||37.7111|37.86|36.57|36.5|36.13|35.05|33.76|33.925|35.01|35.6001|34.68|33.81|33.55|33.2|33.05|33.01|34.11|34.77|34.6|35.33||35.12|35.087|34.5496|34.98|33.8|32.9183|33.99|33|31.35|31.1393|32.01|35.31|36.955|36.04|35.96|34.24|35.25|34.68|34.5|33.26|33.33|35.305|35.5718|35.3831|35.4|35.82|37.71|36.7|39.2|35.167|34.3|31.9|30.44|30|29.815|29.6833|29.5|29.5|29.15|29.24|29.05|28.64|30.3|31|30.16|27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|32.2|32.58|32.83|32.57|32.63|33.22|32.98|32.76|32.47|31.44|31.58|32.45|33.42|33.26|33.13|33.86|34.81|34.6|35.01|35.76|36.32|36.06|36.83||37.16|37.45|37.58|37.13|36.92|37.18|36.58|36.18|36.32|35.89|35.73|34.65|34.09|35.69|36.38|36.26|37.05|36.62|36.47||37.02|37.38|39.81|40.9|40.5|40.15|39.4|38.27|38.02|38.02||37.85|37.87|37.94|38.54||39.84|39.81|39.77|38.81|39.98|39.13|39.06|38.2|36.52|35.99|35.88|36.33|36.93|36.87|36.76|36.66|36.76|37.91|37.57|37.1||37.15|37.59|37.81|38.33|38.22|38.34|38.46|37.91|38.77|38.85|37.93|37.46|37.96|41.85|41.25|39.49|38.93|38.51|38.13|39.39|38.04|39.21|39.27|39.4|39.12|39.33|39.52|39.07|39.62|38.64|38.79|38.67|38.26|37.71|37.62|37.47|36.6|36.29|35.47|35.61|35.84|36.25|36.04|35.02|34.68|34.68|34.74|34.32|34.79|35.06|35.56|36.15|35.94|35.81|35.97|36.23|35.65||35.79|36.03|36.98|36.55|36.56|36.5|36.71|36.25|36.29|36.49|36.32|36.02|36.01|36.17|36.41|36.24|35.96|36.11|36|35.89|35.63|35.41|35.52|35.09|35.07|34.24|33.65|32.65|32.49|32.58|32.25|32.37|31.71|31.52|31.63|31.39|31.1|30.33|29.43|29.53|29.86|29.92|29.85|28.75|28.35||28.46|28.22|27.72|27.51|27.44|27.03|27.25|27.68|27.64|27.67|27.96|28.07|27.97|26.96|27.17|27.86|28.64|28.77|28.59|28.19|27.78|28.39|27.87|27.82|26.51|26.58|25.63|25.8||25.47|25.67|25.73|25.99|26.11|26.42|25.79|26.45|27.32|28|27.82|27.48|27.46|27.24|26.4|26.06|25.77|25.97|26.25|25.49|24.89|24.84|24.51|24.41|25.22|25.67|24.6|24.42|24.06|22.98||23.8|23.47|23.88|23.85|23.5|22.63|22.54
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|81.04|83|85.56|86.62|87.01|88.93|87.02|88.56|83.785|77.77|82.936|88.34|93.08|95.28|92.46|94.53|90.73|88.39|92.7|97.54|99.6|101.305|100.89||100.7138|100.21|99.665|100.44|100.31|98.08|94.1209|92.42|93.39|92.33|91.5101|91.615|92.69|97.6|99.42|93.63|92.71|92.5|92||88.9111|91|91.73|92.29|94.2|95.65|92.15|91.67|91.8185|90.56||94.53|94.8|93.3|92.66||93.3|91.22|89|87.67|89|84.56|86.25|87.71|91.57|89.6|91.1|90.8|89.67|90.39|93.4|94.945|91.345|93.88|89.23|90.09||88.57|88.25|92.17|92.3|93.11|92.53|94.06|94.59|98.37|101.385|102.91|96.04|104.81|105.7501|115.1|115|108.325|105.5705|105.05|112.09|111.07|114.1|113|114.09|110.93|109.67|116.23|117.9|117.91|117.89|121|116.37|115.52|114.6|114.14|112.42|111.4736|111.31|109.4|112.68|112.36|110.85|109.25|105.53|104.77|106.2|104.19|102.41|104.0301|102.16|108.27|107.87|106.877|104.07|107.15|106.5|103.61||103.35|106.63|110.81|112.93|109.62|111.46|106.006|106.02|105.56|105.76|106.63|106.99|102.1|100.9|96.06|95.73|96.79|95.82|94|99.77|102.715|104.57|103.7|104.04|101.26|102.25|100.24|99.451|98.68|96.9|93.7|102.75|102.16|102.67|101.5138|98.5901|96.07|97.1|91.93|95.18|101.66|101.12|102.6|101.25|100.56||98.57|96.67|87.49|84.71|84.51|82.8|84.585|89.27|88.57|87.51|86.46|80.66|79.89|78.08|78.21|77.23|78.99|81.26|78.5|75.26|76.85|80.55|80.96|82.67|81.71|83.13|77.75|84.22||85.62|84.69|82.23|80.96|84.12|84.46|81.16|82.2|86.58|83.835|87.03|86.91|85.41|80.57|77.5|75.15|73.5701|72.27|69.69|73.7601|72.25|71.39|69.39|68|70.85|70.75|67.38|64.59|66.81|64.52||65.135|63.2|63.05|64.06|59.47|59.45|59.24
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|170.8067|172.3|172.93|165.0101|163.97|164.01|158.97|156.22|149.61|144.075|146.3|156.95|162.69|166.8348|157.89|161.54|166.04|160.205|165.68|163.74|157.17|162.8|167.14||164.89|152.45|149.25|146.1|148.92|161.83|161.09|159.81|164.39|158.2465|158.02|161.22|164.69|176.63|181.01|183.42|183.8|184.92|178.735||170.97|170.45|166.78|168.44|161.78|163.44|158.05|153.23|149.63|148.35||149.37|151.07|148.7161|149.87||148.15|147.5|147.92|146.48|148.65|148.42|148.52|150.52|148.06|146.42|146.3257|148.835|153.7|150.27|144.52|142.13|138.68|138.5425|136.49|137.33||134.445|136.57|133.515|132.19|131.1736|130.71|128.688|128|126.27|124.375|125.82|124.33|126.655|124.27|120|112.76|111.125|109.74|107.36|107.98|106|108.56|108.43|112.65|111.24|112.61|113.3501|113.9|113.69|113.91|116.02|118.09|118.47|117.695|114.44|112.55|110.795|109.35|108.46|110.05|108.39|109.15|108.59|106.289|106.07|107.365|105.705|104.425|105.77|103.37|105.91|104.81|104.02|101.78|104|106.395|105.9||110.6233|115.07|120.7562|118.57|119.53|118.59|116.85|120.86|120.32|120.42|119.51|120.74|125.5|126.305|125.6|123.77|124.13|121.1436|120.5|121.08|121.45|124.55|126.98|127.41|127|124.87|125.52|121.42|121.52|119.7|119.07|121.73|119.7978|118.6|117.31|115.295|113.3445|112.66|108.535|110.52|111.725|112.08|111.96|112.215|115.09||112.815|111.07|109.64|107.7376|107.33|108.03|111.39|112.05|108.96|109.97|108.99|109.44|107.8898|100.8054|102.26|102.28|112.5|112.31|112.62|113.52|107.8|105.23|102.63|103.16|102.63|102.42|101.3264|103.32||98.19|98.9323|100.47|97.07|92.51|92.01|90.62|91.99|96.89|99.53|97.99|96.21|95.03|93.52|90.11|90.97|99.705|100|96.635|92.76|89.52|90.51|87.54|84.72|89.9207|91.12|84.55|84.21|88.27|84||85.8|86.27|85.545|77.585|74.25|73.6|76.2
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|196.62|194.7|199|196.35|198.66|203.75|194.56|192.52|191.89|184.2|182.41|188.94|195.34|192.51|184.54|183.83|196.44|193.23|200.33|210.24|208.19|208.67|211.19||220.23|217.83|217.59|219.64|217.99|212.84|205.75|202.43|203.01|200.34|194.81|193.47|191.18|202.39|212.04|211.2|214.04|210.43|203||194.59|199.6|197.19|191.09|183.46|182.2|187.85|178.51|179.5|178.03||183.5|186.79|183.86|190.35||194.74|192.81|195.56|186.65|193.53|179.37|175.62|174.3|167.82|165.8|164.5|164.59|162.22|162.14|161.35|166.22|165.81|170.33|168.86|174.51||176.19|181.41|183.34|180.25|178.61|180.1|172.91|167.28|163.05|160.77|159.43|154.3|154.4|169.16|173.22|157.41|146.5|156.4|150.8|157.04|160.86|165.05|168.89|175.85|172.58|175.69|180.34|179.83|186.1|180.26|184.12|186.08|186.57|183.27|182.38|178.99|175.56|173.31|170.35|170.41|168.35|167.28|161.35|155.02|153.07|154.12|155.64|154.51|159.97|159.16|157.02|155.15|154.88|152.95|153.62|149.17|144.58||141.14|152.5|159.33|152.6|152.81|154.15|153.33|152.86|154.04|155.5|153.52|154.73|154.12|155.05|154|151.11|147.2|145.12|143.73|143.83|138.15|137|135.86|128.91|132.5|128.78|131.01|127.86|126.74|125.08|121.54|123.33|121.28|122.04|123.37|125.68|122.64|119.34|112.13|112.92|116.34|114.85|114.56|113.36|114.34||111.32|111.41|111.95|104.52|105.37|108.28|118.22|122.53|119|119.31|121.47|125.7|124.47|110.07|112.42|113.66|121.69|120.5|122.29|126|121.31|121.65|118.24|113.55|113.76|116.37|120.84|113.58||104.87|101.75|98.93|97.35|96.82|85.76|80.77|84.35|87.73|93.31|97.91|97.5|94.36|94.39|86.13|87.3|93.13|97.12|89.64|82.03|75.89|74.25|74.39|72.12|75.22|72.31|68.66|70.2|76.29|75.19||79.07|73.82|72.72|62.05|59.09|61.43|61.83
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|223.1|228.09|233.78|224|216.7501|216.29|214.58|202.9|198.27|185.8001|194.66|205.62|216.3|215.18|208.5287|212.12|218.1576|211.12|223.93|232|231.66|237.82|241.92||239.06|235.63|234.1551|235.99|234.98|234.05|231.55|235.5|223.745|224.28|221.26|221.2|218.775|224.69|228.72|225.09|223.1476|218.24|218.19||218.12|220.69|223.29|223.6|218|222.75|217.51|204.08|199.36|198.2664||194.51|194.47|191.88|197.05||198.1783|197.67|194.79|195.07|198.44|192.27|190.01|187.84|192.06|186.56|177.04|176.34|171.07|172.1598|171.14|169.21|168.81|174.53|171.485|169.18||169.2|169.13|169.145|167.31|165.5|166.26|163.03|163.8434|164.19|164.53|160|155.66|155.28|171.91|165.5358|151.11|154.38|152.57|147.68|152.5053|150.94|154.47|152.61|156.49|154.42|155.12|161.5|163.63|165.03|163.79|165.185|161.15|161.82|157.63|154.7576|153.2801|150.995|151.04|147.39|149.19|150.51|150.56|150.71|146|143.08|144.93|147.05|144.13|147.71|150.13|154.25|159.53|159.385|158.905|160.5|158.71|155.99||156.26|161.21|168.69|167.41|166.33|166.0301|163.3|159.28|167.7821|167.4907|163.2359|160.1468|159.7485|160.8171|159.6611|157.5292|154.2698|151.103|144.9637|151.1516|151.5887|151.1516|152.2395|152.2298|152.7058|150.253|151.783|155.2412|141.0634|141.7094|139.1643|140.262|140.8449|140.3203|139.1449|138.2804|137.2118|137.2409|134.3559|134.8076|132.5393|130.6596|132.7627|128.7314|129.2219||129.8631|129.0908|125.516|123.9705|123.7296|123.6023|123.1263|127.0023|124.1463|124.8571|125.59|128.65|127.47|124.97|127.02|128.44|136.79|135.05|129.56|128.94|133.44|133.35|136.47|136.08|136.19|134.51|131.51|130.06||143.61|141.2|139.94|138.7|136.97|135.14|129.21|130.62|132.89|132.84|128.93|124.24|125.27|123.44|119.25|117.29|119.95|121.71|121.14|121.43|117.2|117.39|114.47|111.73|110.82|112.88|107.61|105.77|107.98|105.23||102.02|98.37|97.57|98.37|96.28|96.67|95.49
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|44.6116|44.6521|44.718|44.6977|44.414|44.5863|43.9529|43.5729|43.0359|42.2404|41.2626|41.8199|41.6172|41.0802|40.533|40.0111|40.7407|39.0287|40.2999|40.5532|39.6058|39.8262|39.7578||39.9503|39.4441|39.7324|39.925|40.2796|40.1226|39.5438|38.8863|38.7191|36.8343|36.6671|36.9255|37.0927|37.9743|37.2447|38.0149|38.4556|37.9591|37.645||36.9209|36.1047|35.5575|38.296|38.3188|38.3796|37.7615|36.9382|36.2263|36.3226||36.467|36.2365|36.1503|36.7001||36.8571|36.6773|36.7583|35.9882|36.6722|37.5604|37.3144|36.6718|36.4391|36.049|35.6234|35.9781|35.5373|35.4461|35.7957|35.5119|35.2991|34.9901|34.4581|34.9749||34.0731|35.1623|34.7266|34.6051|33.7994|34.1718|33.7234|33.2421|32.8165|32.396|32.4618|32.0565|32.5226|32.1224|31.9197|31.0786|30.9114|30.4301|29.8323|30.3091|30.7392|32.168|32.396|34.3719|34.339|35.1395|35.1471|35.0762|35.5271|34.8837|35.6082|35.2383|34.7063|34.6253|34.1693|33.9818|34.0477|34.0984|33.2978|34.0072|34.0325|33.8906|33.6778|32.7506|32.6037|33.1104|32.9178|32.2846|33.346|33.1813|34.1136|33.8096|33.6843|33.0749|32.9533|32.8317|31.7728||31.9856|32.629|33.612|33.2933|33.1509|32.8317|31.1445|30.8253|30.6277|30.9874|30.0501|30.0527|30.2579|30.2072|30.2148|30.1869|30.1464|31.0584|31.0964|30.8861|30.4268|30.3541|30.5872|30.3035|30.0805|29.6397|29.4421|29.9893|30.0096|30.6277|30.5163|30.8658|31.0026|30.9317|30.4909|29.356|29.6651|26.4275|25.8803|26.2198|26.8126|26.8531|26.8024|26.7923|27.2381||27.2179|27.3952|27.0659|26.2552|50.8|50.78|51.71|48.34|47.84|48.06|46.73|47.47|47.13|45.62|46.09|46.45|48.96|49.89|50.8|49.44|48.15|48.71|48.62|48.28|48|45.24|43.68|44.39||41.89|43.54|43.76|43.59|42.55|40.57|39.3|40.35|42.25|42.53|42.26|40.86|40.21|40.15|38.79|39.78|42.34|41.4|40.2|40.01|38.5|38.7|37.89|37.2|40.15|41|39.87|39.6|40.8|39.92||41.14|38.6|38.15|37.91|35.53|36.17|36.51
00628|16860|/equities/universal-display|R1000GROWTH|224.7|222|227.28|221.2|217.045|216.11|209.11|207.33|191.95|180.2|190.63|206.12|213.6441|214|205|207.49|206.54|203.45|208|215|230.82|237.79|243.82||236.08|237.3|234.03|233.03|232.5|230.3|228.43|230.47|236.14|232.67|230.57|234.6|231.52|242.75|241.22|247.63|253.865|256.09|255.81||249.1|245.13|245.42|245|242.65|241.78|233.4|230.0001|227.02|224.4||229.035|230.75|227.94|232.08||231.52|233.67|237.01|236|237.75|239|235.89|237.55|231.88|231.27|229.85|230.52|235.86|235.16|234.06|231.7|229.95|229.09|224.38|220.03||219.9478|218.736|218.79|217.38|214.22|213.01|211.4|211.25|206.87|204.37|208.9705|208.1|212.64|208.0101|207.02|200.54|194.71|190.93|189.585|188|189.76|190.08|188.5531|190.13|187.86|186.2|189.09|189|190.41|190.38|198.89|199.895|198.68|198.32|192.66|187.37|184.32|180.67|176.602|181.35|178.635|174.8|172.01|167.36|167.314|169.06|166.93|161.01|161.83|166.74|171.22|171.46|166.89|163.5509|165.08|168.97|164.08||165.89|172.02|174.56|173.7906|175.5|178.53|178.19|179.5|178.66|179.5|178.08|179.69|183.75|184.5034|184.84|186.21|187.77|184.69|183.52|179.61|175|183.51|183.44|177.65|175.23|164.78|165.5|164.28|164.11|159|152|155.44|153.09|153.19|154.6|152.63|147.82|151.91|148.69|153.26|154.5068|157.835|156.01|153.81|150||147.1|146.55|147.33|144.5|146.94|144|146.3|154.34|152.24|152.02|153.76|154.9085|152.535|147.7|150.5|152.39|160.33|160.09|163.1|161.38|154.04|150|144.0834|144.98|144.71|146.54|143.27|144.33||145.29|147.208|151.52|148.03|146|139.68|137.33|140.5|146.765|148.34|147|148.53|146.33|146.4|141.42|140.6|149.03|144.01|142.25|140.66|136.09|137.005|133.76|130.35|139.96|141.635|139.11|136.89|140.57|134.8||137.14|134.65|133.57|123.35|117.88|119.59|122.13
00629|1141618|/equities/iaa-inc|R1000GROWTH|55.13|56.7|58.07|57.715|56.34|57.22|56.67|56.34|56.24|54.44|54.1|55.9|57.505|59.28|58.43|58.16|59.36|58.11|59.12|59.15|58.51|57.96|59.78||61.15|62.12|63.25|63.32|63.37|61.91|60.09|58.73|58.15|57.665|55|54.61|52.31|55.43|57.67|59.93|60.18|59.09|59.38||59.09|60.9|62.82|65.25|65.22|64.99|64.84|64.86|63.91|63.1742||63.96|64.86|64.15|64.96||64.46|64.225|63.51|62.34|64.09|63.08|63.11|61.15|61.02|59.49|58.3|58.5|59.91|59.6|59.2197|59.31|58.855|59.77|59.27|59.19||59.12|58.82|59.01|59.74|60.205|61.13|59.68|60.39|61.52|63.06|61.79|61.12|61.54|61.19|60.89|59.3|57.98|56.65|55.21|55.58|55.5|55.74|55.27|55.8734|55.57|55.92|56.89|56.6|58|56.16|56.87|56.925|56.77|57.14|55.79|55.27|53.45|52.45|51.45|51.99|51.75|51.47|51.455|49.59|49.42|50.3|50.81|49.34|50.58|50.72|51.535|51.83|52.06|51.695|52.225|52.09|51.28||52.05|52.32|52.9|51.321|51.63|51.405|50|50.25|50.195|48.88|47.75|46.96|47.65|47.765|46.9906|46.05|45.71|45.86|46.04|47.23|46.32|46.17|45.37|44.17|41.815|42.93|43.94|41.88|39.36|39.68|40.05|39.49|39.13|39.07|39.09|39.05|39.48|38.7|37.49|38.32|37.69|36.76|37.46|37.2401|38.23||38.13|37.91|37.44|37.26|37.38|38.14|38.69|39.75|39.85|40.46|42.01|42.59|42.23|40.14|40.815|40.63|43.06|43.99|44.66|44.66|44.18|43.79|42.43|40.77|39.87|39.97|39.4|38.27||35.87|36.45|36.27|35.67|36.5|35.52|32.62|32.13|34.57|35.72|37.91|37.59|37.25|36.45|35.88|36.77|37.91|39.5|38.9|36.07|34.4|32.92|31.5869|31.15|32.26|32.82|30.82|30.54|31.33|30.746||29.1|28.055|27.13|25.71|24.63|26.79|27.22
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|49.6649|49.3|50.08|48.03|47.28|46|44.33|44.07|43.0875|41.43|41.573|43.35|43.94|43.795|42.15|42.76|43.67|42.42|44.07|43.91|43.645|44.08|44.9||44.33|44.01|44.085|44.67|44.6|44.34|43|43.15|42.6|41.35|40.87|41.42|41.23|42.94|43.2|44.97|45.195|45.205|44.5068||44.22|44.94|44.54|44.795|43.674|43.86|44.02|43.35|42.02|41.63||42.16|42|41.67|42.66||42.52|42.82|42.18|41.07|42.33|43.3083|40.7049|40.37|40.08|39.32|39.06|39.39|39.625|40.135|39.645|39.11|38.58|38.51|38.15|39||38.88|38.38|37.632|37.17|37.19|37.77|38.09|37.89|36.61|36.03|36.58|36.96|37.05|35.54|34.625|33.99|34.05|33.19|32.31|31.4117|31.515|33.14|33.98|35.26|34.645|34.93|35.4534|35.97|36.22|34.8301|35.51|35.51|36.281|36.34|35.85|35.41|34.84|34.78|33.48|34.4|33.405|33.08|33.13|33.36|32.56|32.22|33.09|32.16|33.12|31.7|32.665|32.117|31|30.42|30.56|31.095|30.95||32.43|33.1716|34.36|33.63|34.14|34.14|34.01|34.15|33.62|34.23|33.55|33.73|34.05|33.91|34.6493|34.49|34.5|34.97|34.9226|34.64|34.59|35.1301|35.29|34.86|34.88|34.06|33.06|32.79|32.685|32.82|32.88|33.75|33.9|33.88|33.2695|33.63|33.22|32.47|30.94|31.45|30.44|30.15|30.44|30.66|31.41||31.32|31.01|31.6|30.869|30.52|30.735|31.45|33.66|32.81|32.69|32.255|32.375|32.06|29.24|29.98|29.77|32.4|33.43|34.66|34.58|31.915|31.85|31.08|29.86|29.54|30.2|31.3375|30.08||28.875|29.56|30.56|30.16|29.22|26.66|25.1|26.01|27.73|27.41|27.31|26.43|26.01|26.25|25.85|26.33|28.15|27.36|26.41|25.32|24.7|24.1|23.73|23.05|24.14|25|23.63|24.28|25.72|25.11||26.01|24.69|24.73|23.34|21.94|22.08|22.53
00631|15506|/equities/sarepta|R1000GROWTH|82.4019|83|83.535|85.02|84.78|84.46|84.41|83.995|82.62|78.31|81.97|86.86|85.1|86.1519|82.27|81.58|82.8|77.01|82.76|84.95|85.8|87.31|90||89.39|90.33|91.13|92.82|93.65|94.25|92.315|90.19|89.93|87.31|87.5|88.62|86.8|92.54|91.5338|95.45|94.28|96.37|91.2||89.41|85.6|83.7794|86.15|84.155|82.25|166.93|161.12|162.023|163.83||168.03|171.05|170.01|173.7517||174|173.41|175.66|171.01|170.73|165.15|165.065|165.25|169.19|160.52|157.12|154.11|151.05|146.33|153.0135|151|143.25|140|137.87|135.925||133.07|133.12|128.6|130.69|131.645|132.41|136.65|139.09|138.01|132.59|128.7|122.38|124.12|123.5|144.16|143.05|135.7|133.555|134.14|136.66|137.01|137.3443|136|135.1|137.47|136.24|137.14|140|142.26|141.98|145.12|142.3701|142.73|142.48|144.26|139.8316|137.9|136.02|134.61|139.13|139.52|140.02|140.53|135.0101|134.52|143.88|140.94|140.46|141.72|140.36|143.03|137.4|132.19|127.61|125.5|129.0175|128.96||128.71|135.38|138.95|141.71|146.42|146.78|147.8809|144.2413|142.0435|136.89|138.24|138.71|148.31|158.17|156.26|154.86|156.189|156.89|155.5075|157.2649|153.98|150|154.07|154.28|154.8|150.5|148.02|148.8363|154.76|155.98|154.41|161.34|163.5|167.31|167.59|165.05|164.94|166.52|160.23|160.98|167.8356|166.53|164.59|163.12|162.37||162.515|159.6|157.41|160.0268|162.47|162.64|160.82|168.11|167.67|164.77|164.26|160.1|155.85|155.42|153.76|153.27|156.025|154.81|150.62|141|144.29|148.52|147.77|149.15|150.42|152.19|151.12|152.25||144.03|143.59|146.86|145.33|143.82|128.14|125.16|124|132.62|127.5725|123.6631|121.0438|119.59|119.01|112.12|111.34|116.17|116.63|117.29|120.12|116.805|113.51|111.9|112.46|116.8842|114.26|110.3516|109.41|111.42|107.1||103.935|100.18|99.33|96.2|92|91.53|92.36
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|22.19|22.73|23.35|22.85|21.84|22|21.23|20.78|19.22|18.5201|19.81|21.74|23.18|23.87|22.52|23.63|25.09|23.23|26.185|27.1|26.73|27.065|28.08||28.32|27.71|27.51|27.47|27.18|26.81|26.77|24.89|23.938|22.97|22.73|22.86|21.36|22.5|22.285|22.74|22.68|22.74|22.52||22.81|23.26|23.135|23.27|23.05|23.56|23.14|22.8|22.78|22.3||22.5|22.74|22.63|23.79||23.63|23.63|22.8|22|22.22|21.77|21.42|21.385|21.565|21.27|20.76|20.8825|21.175|20.85|19.37|18.8|18.51|18.31|17.72|18.15||18.06|19.51|19|18.65|18.3215|18.46|17.96|17.8087|17.56|17.295|17.38|17|17.73|16.99|16.5163|16.9078|16.65|16.155|15.8|16.66|16.69|17.35|17.25|17.655|17.65|17.8899|18.24|18.33|18.17|17.71|17.89|17.78|17.32|17.505|17.44|16.97|16.29|15.66|15.24|15.525|15.32|15.31|15.03|14.42|14.065|14.43|14.79|13.9093|14.34|14.64|15.22|15.19|14.82|14.295|14.42|14.41|14.08||14.085|14.77|14.885|14.995|15.065|14.8|14.69|14.35|16.26|16.43|16.105|15.65|15.85|15.405|15.91|15.785|16.45|17.14|17.3|17.33|17.08|17.56|18.005|17.99|17.88|17.23|16.62|16.98|17.32|17.26|17.22|17.87|17.76|17.7|17.3101|17.005|17.28|17.03|16.14|16.71|17.02|16.985|16.63|17.05|17.36||17.04|17.12|17.13|16.76|16.505|16.12|16.38|16.74|16.21|17.12|17.04|17.33|17.14|15.53|15.6|15.39|16.82|16.93|16.97|16.68|17.01|17.12|16.94|16.82|16.9971|16.66|16.38|16.35||15.73|15.74|15.17|14.56|14.76|13.76|13.39|13.71|14.54|15.08|14.95|14.03|13.31|13.135|12.565|13.28|14.4|14.13|13.95|14.09|13.15|12.795|12.49|12.19|12.59|12.425|11.96|12.005|12.86|12.215||12.555|12|11.95|11.1|10.535|11.1|11.21
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|87.42|87.08|87.31|87.31|86.68|86.77|85.82|85.79|83.36|80.09|79.87|80.87|80.18|80.34|79.07|80.14|80.71|80.59|81.47|82.89|84.51|84.65|85.47||86.39|85.96|84.88|85.46|86.56|85.25|84|83.93|84.11|81.84|82.12|84.55|84.44|86.15|85.73|85.47|86.33|86.34|86.2||84.75|86.3|87.67|87.47|87.23|86.1|87.51|86.02|88.42|88.51||89.82|89.97|88.98|90.51||89.04|88.89|88.06|86.82|87.04|86.7|86.29|86.26|86.17|85.9|86.22|87.16|86.44|86.37|86.81|86.56|86.57|87.93|86.38|86.73||86.84|88.43|88.42|88.16|88.1|88.81|88.28|89.13|89.28|88.06|88.81|89.54|89.46|91.27|91.32|86.87|87.81|85.77|83.45|83.13|83.48|86|86.91|88.67|88.32|89.2|88.62|87.81|89.4|87.14|88.02|87.33|86.87|86.37|86.05|83.73|84.08|83.35|81.03|81.57|82.08|81.7|81.94|79.04|78.9|78.92|78.97|78.12|81.16|82.9|84.49|84.7|84.28|82.59|82.75|82|81.01||83.32|83.98|86.17|84.16|84.75|85.41|85.84|85.29|85.33|85.79|84.36|84.01|84.69|84.69|84.33|83.86|84.11|84.42|83.72|83.85|83.54|83.31|83.26|81.28|81.58|79.83|80.33|81.41|80.54|79.68|78.22|77.85|76.99|76.82|76.53|77.55|76.7|75.92|74.32|74.67|74.14|73.6|74.3|75|75.28||74.73|73.72|73.69|71.78|71.44|72.18|73.03|74.76|73.96|75.2|75.24|75.86|74.8|71.19|71.96|71.8|78.12|78.25|77.55|78.4|76.41|75.48|73.63|73.93|73.06|72.96|72.52|70.91||68.99|69.03|69.32|68.89|68.34|65.34|62.98|65.2|68.51|67.7|68.02|66.64|66.09|65.26|62.99|62.94|65.2|67.5|66.67|65.09|63.73|63.91|63.34|62.39|64.02|65.14|62.81|63|66.19|62.6||65.27|61.22|61.28|58.53|56.05|55.85|56.56
00634|989658|/equities/nutanix-inc|R1000GROWTH|25.58|26.08|26.975|27|26.78|27.34|26.62|26.54|25.68|25.26|26.4919|28.53|29.6|30.21|29.139|29.52|30.77|30.34|32.895|33.2|32.21|32.84|33.83||33.51|34.53|34.05|34.13|33.85|33.11|33|32.39|31.76|30.525|30.1|30.81|30.7176|32.23|32.6013|33|32.8|31.33|30.65||30.72|31.129|30.6361|30.736|30.35|30.57|30.05|29.85|31|31.02||31.8|31.88|31.63|32.22||33.06|33.18|32.91|32.61|31.74|30.62|30.79|31.105|30.83|30.5|29.2|29.13|28.51|28.41|28.4|27.88|27.25|27.3|27.06|27.42||26.82|27.91|28.0224|27.47|27.16|26.4|26.12|26.41|25.71|25.49|24.88|24.75|26.08|24.92|25.205|24.92|23.475|23.07|24.03|24.66|23.75|24.22|24.02|24.6|24.27|23.71|23.83|24.22|24.41|23.6107|23.73|23.29|22.77|22.885|21.6062|21.35|21.39|21.86|22.11|22.44|21.96|21.8|21.81|21.26|20.855|21.34|21.85|20.95|21.52|22.41|23.75|24.08|24.1|23.49|24.6401|24.48|24.0104||24.44|25.4|26.95|27.8403|27.57|23.09|21.12|21.02|20.82|20.955|20.88|20.535|20.79|21.14|20.99|20.9|21.7|22.25|22.28|21.82|21.76|23.18|23.15|22.51|22.14|21.53|21.14|21.86|21.36|20.95|21.01|22.2|22.33|22.07|21.26|20.06|20.2|20.29|19.85|20.99|23.12|23.02|23.33|23.17|23.54||23.82|23.36|22.7|21.89|21.15|20.59|22.42|23.1881|22.8|22.915|22.59|22.99|23.1|21.69|21.5|21.04|23.78|23.64|23.89|23.64|23.86|23.62|23.75|23.45|22.73|22.65|23.24|24.02||23.46|23.16|21.46|20.37|20.9|19.27|19.1|19.37|21.16|21.8901|21.42|21|19.53|17.46|17.29|18.16|20.09|19.48|18.71|17.9|17.09|16.81|16.42|15.63|16.44|16.68|16.52|16.65|17.535|16.07||16.15|16.22|15.84|14.91|13.76|14.07|14.56
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|83.23|83.5172|85.84|83.94|82.6201|82.45|79.87|75.36|73.2|72.26|75.44|81.36|83.25|85.22|79.01|79.74|79.59|72.2401|80.495|84.22|81.79|82.91|88.37||87.43|86.48|83.7|82.48|79.96|78.6|77.51|76.57|78.66|76.52|74.39|75.72|73.22|76.31|80.765|82.685|83.0301|82.32|77.515||77.26|75.24|74.02|72.385|67.12|66.63|68.06|66.21|65.54|65.37||65.85|72.07|71.345|74.34||73.1|73.2|73.99|71.95|72.35|72.9499|71.7|73.73|72.63|70.18|69.4|70.92|74.22|73.62|70.33|71.98|71.57|72.6303|71.38|70.02||68.83|68.05|67.02|67.12|67.2135|68.04|68.02|68.16|65.49|64.32|64.25|58.7|59|55.15|54.52|51.13|49.14|47.2|46.22|46.72|46.635|47.3|46.34|48.08|47.62|48.2|48.91|49.26|49.74|49.64|51.07|52.06|52.2|51.85|50.78|50.02|49.12|47.59|46.84|46.6|46|46.37|45.485|43.385|43.14|44.4152|44.68|44.31|44.51|44.51|44.86|44.41|43.13|42.65|43.5|44.145|44.3||45.92|47.74|52.09|51.53|51.51|51.345|50.81|51.13|51.19|50.58|50.4088|50.7|51.38|52.97|54.93|54.75|55.21|54.67|54.36|55.24|55.38|55.65|55.43|55.18|52.56|49.01|45.11|44.99|44.595|43.83|43.27|45.37|45.81|45.67|45.02|43.99|44.13|44.96|43.58|44.46|44.775|44.2864|43.52|43.66|44.56||43.81|43.45|42.82|42.1|42.01|42.24|42.2|42.61|40.66|42.06|42.45|42.04|41.4|38.16|38.55|39.11|43.695|41.9|43.03|43.5201|41.44|41.6|39.63|39.82|39.55|39.79|39.88|41.0937||39.95|39.64|39.69|38.62|38.3|37.03|36.97|37.68|38.27|38.17|38.62|37.38|36.25|36.11|34.225|34.48|38.22|38.015|37.16|35.325|33.9|33.94|33.62|32.74|33.4|33.39|32.56|32.1|31.85|29.82||30.22|30.4586|30.3|28.22|26.22|28.7|28.68
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|147.24|143.66|142.41|143.76|147.27|146.66|145.32|145.01|147.38|143.27|139.42|142.44|142.4|141.04|135.78|138.06|137.22|134.99|134.3|132.21|130.24|129.26|131||130.55|128.49|128.36|129.06|127.5|126.31|125.39|124.43|122.03|120.93|115.42|119.85|119.06|125.37|126.91|130|131.25|130.89|132.45||133.35|136.82|136.19|135.91|134.28|135.34|136.96|133.38|127.13|125.86||128.52|127.54|126.21|127.73||128.49|129.36|129.99|128.77|129.59|129.53|129.79|128.97|128.89|128.53|129.59|129.23|128.99|129.55|130.51|129.27|128.86|129.97|129.09|132.84||132.91|135.86|133.26|131.53|129|131.93|129.71|130.18|125.04|123.27|126.51|126.44|124.56|119.15|116.42|115.08|117.64|114.92|111.37|110.49|109.14|111.96|113.79|118.67|116.28|115.91|117.36|117.31|119.3|115.17|116.67|114.94|116.79|117.18|116.03|113.94|111.09|109.11|103.3|105.59|107.15|106.48|107.58|104.1|104.12|105.9|108.14|108.36|112.75|111.21|110.61|109.4|107.16|105.16|105.05|104.72|102.72||103.99|102.55|104.58|100.02|101.07|102.12|101.86|101.24|101.57|100.32|98.83|98.61|99.67|100.23|99.18|100.05|100.68|101.75|102.99|100.83|98|97.75|98.38|94.93|95.15|95.2|95.68|93.36|92.44|92.32|92.11|92.64|92.48|92.34|91.13|89.47|90.02|90.28|86.78|86.94|83.99|83.09|84.87|87.32|88.19||87.31|84.97|84.25|83.18|82.55|81.63|82.24|85.34|84.86|85.36|87.4|88.47|89.24|84.15|85.82|85.03|94.43|95.28|97.22|97.3|93.46|93.95|89.38|88.91|88.09|91.7|92.81|88.43||84.23|84.12|85.25|82|79.85|75.59|69.69|73.16|77.8|79.25|81.64|78.48|77.27|77.83|76.31|78.93|82.28|81.09|79.55|78.47|77.16|76.02|73.6|72.88|74.8|74.54|71.42|74.53|80.41|80.38||81.15|76.14|74.48|70.56|66.98|66.53|67.51
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|167.66|165.8|166.69|166.16|169.6|164.28|161.23|160.89|160.53|158.6|157.89|161.34|160.9|159.87|157.14|160.67|166.01|162.78|165.85|164.56|163.11|179.3|176.05||170.82|171.56|172.76|170.44|171.17|168.21|162.36|158.88|157.65|152.56|151.22|154.12|154.55|152.41|151.03|156.35|157.82|157.3|157.84||155.82|154.65|155.7|158.92|160.21|160.5|166.36|165.57|164.31|161.45||168.61|169.37|168.13|164.72||164.88|162.12|161.01|163.86|166.65|165.33|169.86|167.25|165.91|163.84|165.25|165.46|165.29|165.2|164.59|164.14|165.18|168.63|168.12|170.73||170.83|168.18|167.1|164.04|165.89|167.84|166.08|165.79|163.58|161.34|166.99|166.52|163.15|153.4|160.42|156.51|156.53|152.06|155.3|155.6|154.85|158.94|158.15|161.68|162.79|162.77|157.12|155.71|157.41|152.22|153.3|152.76|154.95|153.54|153.22|151.08|149.41|155.14|152.22|149.93|149.2|145.54|146.19|140.63|138.72|142.38|137.41|133.01|138.41|140.4|139.18|136.8|135.3|133.76|134.4|132.97|132.69||133.55|133.3|134.04|132.1|130|133.16|129|128.36|128.05|127.77|127.21|125.95|126.77|126.92|129.72|127.05|125.03|124.45|121.2|118.99|120.69|121.17|110.62|106.27|106.22|105.86|108.45|110.46|110.26|109.83|109.64|109.5|108.54|110.74|112.37|114.43|113.51|110.67|106.67|107.88|106.31|105.91|109.43|110.02|114.73||114.74|117.07|113.44|109.79|110.14|111.64|111.27|116.9|112.97|115.07|120.01|120.94|122.94|116.97|118.48|119|125.15|128.63|133.77|132.46|126.37|120.51|115.42|112.27|109.65|112.22|109.37|108.73||104.54|104.65|105.21|105.23|102.68|99.01|97.23|97.66|106.48|110.81|112.18|112.34|119.23|116.83|113|111.45|115.92|117.38|112.13|108.53|105.06|108.54|110.82|111.25|116.87|114.69|108.38|114.31|118.18|113.29||112.71|102.98|101.79|90.87|89.73|92.03|91.47
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|125.77|124.59|124.86|125.2|121.03|118.85|117.63|114.8|113.77|109|114.63|119.19|119.3|117.01|112.65|113.05|115.1|111.52|116.35|118.12|116.28|117.64|121.11||117.4|114.94|119.72|118.77|118.03|115.78|116.01|115.93|116.06|112|108.78|113.72|112.6|118.48|116.52|116.43|120|121.38|120.79||116.52|120|119.12|122.56|122.46|124.43|125|118.9|115.76|115.62||118.08|117.22|116.25|117.7||117.66|117.63|116.69|115.1|118.49|118.42|118.78|119.2|119.54|119.1|117.59|119.33|118.25|118.67|117.11|114.17|108.59|107.86|105.39|104.03||103.24|101.92|100.18|103.35|103.62|105.46|102.97|105.25|102.15|100.22|101.17|97.78|99.04|93.75|96.07|92.47|91.63|89.04|88.39|87.36|88.01|93.78|92.12|94.55|94.27|95|96.22|95.52|94.73|95|94.41|94.65|94.34|94.4|94.53|91.04|93.14|89.45|83.33|83.95|83.99|85.46|85.5|81.4|80.64|82.81|81.66|80.03|86.38|88.1|89.99|86.06|86.23|85.93|86|86.23|83.19||85.09|85.69|88.85|86.36|87.23|88.36|86.67|84.26|84.45|85.3|82.95|82.15|82.63|80.63|81.55|82.43|84.51|84.83|82.55|80.52|76.89|76|76.16|75.63|73.76|72.21|82.25|80.8|79.66|79.12|78.22|79.08|81.5|80.78|80.6|80.06|79.35|78.82|75.72|76.01|75.44|74.67|78.58|77.13|77.58||75.62|76.18|74.73|73.31|71.71|74|75.27|78.4|78.11|78|79.09|78.87|76.34|71.69|73.21|72.11|76.88|79.28|82.5|82.97|80.27|80.5|78.16|76.44|77.11|78.36|80.58|79.02||72.6|71.89|69.83|68.3|67.74|62.5|60.75|62.63|64.72|65.8|66.56|65.52|65.13|67.51|61.61|63.18|66.17|67.75|66.17|66.22|63.67|60.84|58.86|56.25|56.18|55.81|53.58|54.98|57.45|56.67||60.2|57.03|53.09|47.12|43.82|44.35|45.01
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|97.9|96.4|96.02|95.51|97.39|94.48|94.07|92.13|96.65|91.43|90.32|93|91.88|92.62|89.63|94.15|93.97|90.01|87.51|83.41|81.4|80.83|78.74||76.92|76.2|75.37|75.06|73.89|72.8|72.52|70.69|70.92|67.91|67.59|68.94|67.33|69.33|68.23|69.5|68.38|69.84|69.81||70.22|69.75|68.23|69|65.26|65.67|66.32|60.88|58.82|57.98||59.5|59.68|59.12|59.46||59.2|59.51|58.69|58.01|58|58.46|58.79|58.52|58.26|57.53|55.63|55.81|54.62|55.1|54.27|53.43|51.87|51.28|51.13|53.62||54.48|53.32|52.77|52.94|52|53.27|52.58|53.84|50.91|49.49|49.9|51.27|45.82|41.84|40.67|39.72|42.73|41.02|40|38.07|38.27|39.32|40.94|40.36|38.69|38.07|37.58|36.94|36.7|36.54|36.9|37.13|37.3|36.99|36.81|35.36|34.84|33.37|31.19|31.23|31.43|31.34|31.9|30.34|30.61|31.01|31.31|31.94|33.67|33.58|33.42|33.88|34.39|33.78|34.03|34.29|35.11||36.51|36.13|35.52|34.84|35.29|36.19|35.51|35.68|36.42|35.31|35.03|35.29|36.09|36.35|37.6|37.62|37.99|38.54|39.59|37.61|34.91|35.55|35.35|34.96|35.68|35.35|35.22|35.66|36.06|36.39|37.81|37.05|36.72|36.38|35.6|36.24|36.11|34.99|33.65|34.25|33.41|33.39|34.16|34.76|35.31||35.21|35.65|36.51|35.98|35.37|35.65|36.22|38.57|38.05|38.12|38.52|39.18|39.88|36.48|36.86|36.78|41.33|43.52|45.37|44.67|39.79|39.07|37.52|37.95|37.48|39.02|37.13|34.62||32.37|32.53|32.01|31.2|31.16|28.28|26.75|27.81|30.15|32.23|33.61|32.39|31.75|32.38|32.56|33.45|34.5|36.22|34.4|30.62|29.63|29.52|28.95|30.5|29.77|29.33|27.65|29.27|31.42|31.84||33.88|31.96|30.43|28.91|28.33|28.54|28.39
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|235.73|235.19|241.37|243.485|241.555|240.38|241.93|236.93|234.9|225.83|225.13|228.59|227.8|225.2407|221.29|221.54|224.03|220.2302|231.215|239.09|249|246.88|250.4259||244.01|241.01|237.16|237.45|237.42|236.96|240.08|240.18|238.86|230.88|227.29|221.56|224.56|233.55|235.05|231.96|231.39|225.38|221.93||215|213.89|216.8|222.15|225.98|232.84|232.36|230.84|230.59|228.36||227.83|225.04|222.78|221.81||221.16|222.22|218.03|218.44|218|214.55|208.35|207.28|207.11|202.61|201.65|200.88|198.5|200.41|200.9|199.69|201.34|200.58|199.43|197.03||196.65|198.185|196.41|198.9711|198|197.92|201.89|202.2|204.1|204.3|210.89|211.505|210.34|205.055|204.93|201.49|194.79|189.3469|186.96|180.36|176.75|179.21|181.46|183.6|183.0017|183.77|181.36|181.77|182.03|181.015|181.07|182.85|181.29|177.5358|171.16|165.63|163.46|161.53|161.36|159.23|158.47|157.96|157.1|151.53|151.92|153.34|153.75|153.4|156.06|157.35|158.96|159.21|156.59|156.49|157.88|155.79|153.83||155.45|159.14|159.75|159.7367|159.95|160.7105|161.74|158.23|155.975|155.69|155.41|155.76|156.01|156.058|156.59|156.51|157.52|157.88|158.13|158.1301|159.78|161|161.28|163.59|165.89|164.72|161.95|161.24|159.95|159.61|159.25|159.88|158.555|158.84|156.86|153.25|152.04|150.975|148.42|149.48|147|148.55|149.14|148.0559|146.27||144.84|140.37|139.19|139.82|141.89|141.96|143.33|148.32|148.7|149.77|148.31|146.98|145.9|144.3|141.85|143.33|148.62|150.07|149.35|148.525|148.88|152.02|151.02|150.4|148.42|144.87|141.4386|139.49||140.79|139.345|141.14|141.46|142.79|144.24|142.78|143.85|144.27|142.33|141.44|141.06|145.02|146.025|147.27|150.27|143.4|143.54|141.4|140.76|135.17|135.17|133.46|128.78|131.34|132.18|129.16|124.96|124.33|121.5855||120.35|118.1553|116.55|110.83|109.245|111.64|110.44
00641|943121|/equities/new-relic-inc|R1000GROWTH|57.61|59.51|61.09|61.5|60.85|60.66|57.65|56.46|55.85|53.3|56.78|59.28|61.8|61.29|58.73|59.67|60.05|58.42|61.3|62.66|62.34|62.91|62.28||64.85|65.44|66.37|65.59|64.86|64.98|79.16|77.58|75.86|74.39|73.77|74.77|74.12|76.19|77.6|78.27|76.95|77.09|75.25||75.5|76.42|75.8|73.61|73.28|70.85|62.72|61.43|61.89|62.19||64.68|64.5|64.3|66||68.6|68.74|68.83|68.17|67.16|64.81|63.73|63.06|62.51|64.22|61.94|61.58|62.73|62.57|61|60.39|58.47|58.81|58.89|59||56|55.61|55.4|56.34|55.1|55.49|54.83|53.67|54.24|54.54|53.76|52.96|54.54|54.82|64.11|62.16|59|57.95|59.98|61.18|59.74|62.21|60.76|61.54|60.8|60.61|61.55|62.97|64.66|62.44|63.83|63.88|63.76|62.37|61.23|59.63|57.63|56.03|55.55|56.99|55.84|55.65|55.34|53.79|52.6|54.5|55.47|53.21|53.48|55.2|56.43|56.21|55.79|55.01|57.38|54.59|54.9||55.67|59.39|61.7|61.53|61.05|62.44|61.19|60.42|57.68|56.85|57.74|57|55.91|55.93|55.06|54.56|54.38|54.01|52.81|52.13|53.02|55.03|53.5|71.21|69.01|68.46|65.6|65.74|63.55|62.55|61.56|63.17|64.03|64.53|65.08|64.37|65.91|65.44|64.01|65|67.25|65.76|66|66.28|67.97||70.81|68.54|66.86|66.02|66.97|68.37|69.46|72.09|69.45|66.67|66.57|67.45|68.91|63.7|67|67.02|69.34|68.65|66.9|66.58|67.46|68.81|67.38|65.93|63.69|65.26|63.15|64.38||61.06|61.29|61.57|61.37|62.03|63.24|54.5|55.3|58.85|58.55|57.16|54.78|52.82|52.68|49.43|50.06|52.9|52.55|50.28|51.81|50.4|49.02|48.25|46.66|49.86|48.86|48.02|49.8|50.8|48.73||50.28|45.81|45.51|46.1|43.03|44.33|43.58
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|66.4|66.26|68.34|69.71|66.9|73|69.8|70.5|68.76|68.77|74.13|79.64|86.63|87.21|83.8|83.6|86.52|81.57|86.8|91.18|89.32|92.25|92.1006||90|88.22|87.12|86.17|85.22|83.05|78.94|78.0696|76.27|72.15|70.505|70|68.46|72.88|74.37|78.27|78.9|80.18|78.28||77.27|78.73|79.55|79.15|78.2|78.68|78.15|77.6713|81.05|80.5||82.4081|81.8801|80.81|82.68||83.62|83.43|83.77|83.11|81.12|79.66|76.2|77.85|75.52|74.01|69.73|70.83|73.16|72.94|71.59|70.77|70.32|73.24|70.91|71.16||69.85|71.01|69.89|68.08|67.62|66.86|64.62|64.345|63.58|63.54|62.75|59.84|61.4|59.75|59.6|54.51|52.615|52.415|50.4|53.66|52.91|55.76|55.45|57.41|56.92|58.57|57.28|56.75|57.47|56.45|56.94|57.76|57.57|58.27|56.93|56.4246|54.17|53.284|52.23|53.645|52.245|52.51|52.75|51.36|51.1733|51.99|51.63|48.95|50.16|51.18|53.53|51.93|51.5|49.86|50.97|49.67|46.6||48.68|49.72|51.05|51.06|50.74|50.58|48.73|48.61|49.75|49.46|49.17|48.93|50.46|49|48.26|47.93|48.24|47.83|46.23|47.05|48.13|47.53|47.34|46.59|47.86|46.395|44.82|44.725|44.23|42.88|41.91|42.57|41.94|42.01|40.2801|39.73|39.38|39.33|36.71|38.46|39.54|40.33|40.21|39.85|40.1||39.49|38.26|37.93|36.7|37.5|37.75|38.21|40.54|38.07|38.11|36.37|37.01|36.6|33.91|35.11|34.29|37.54|37.5|38.82|37.7|34.82|32.82|31.93|31.7|29.6|31.03|31.1|24.99||23.79|23.57|24.27|24.04|22.76|21.59|20.39|21.04|23.71|26.86|27.25|26.79|26.73|26.5|24.5|24.9|25.651|26.66|23.77|22.5101|21.37|22.92|21.27|20.88|22.06|23.7|22.63|23.56|23.76|22.5||25|23.87|23.13|19.29|17.72|19.39|19.135
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|165.59|162.395|164.26|164|162.96|161.29|154.88|161.9|161.2|157.99|158.95|162.2|161.165|158.7475|159.25|160.43|159.49|157.97|154.98|157|152.83|152.515|153.21||152.47|150.7|150.72|148.91|147.96|146.01|143.365|142.04|141.05|138.3|138.39|139.68|144.7207|149.235|151.38|150.75|152.57|153.32|150.4259||146.84|148.08|146.68|144.015|142.5003|144.4|138.95|137.55|133.03|132.36||133.62|133.85|134.47|135.03||134.05|134.25|134.46|132.23|133.39|133.54|128.51|132.51|132.86|138.01|137.18|137.26|133.84|133.12|129.705|128.66|128.87|130.27|128.965|129.305||129.315|129.5|128.525|129.68|129.72|131|129.15|128.79|128.32|126.605|127.57|123.34|123.16|123.34|123.96|124.09|123.54|122.63|123.64|123.92|125.5|128.93|128.68|127.86|125.67|126.6|127.34|126.48|130.48|132.17|133.3|132.15|131.63|131.13|128.78|126.755|125.985|125.73|120.921|124.14|124.83|126.55|126.14|125.145|124.88|125.715|125.4301|123.645|126.49|126.011|127.32|127.06|126.76|130.57|132.05|132.04|130.42||130|131.41|133.66|131.91|132.52|134.1|134.91|129.62|133.26|132.8|130.87|128.57|130.09|129.67|129.05|129.26|129.54|130.41|128.94|127.18|125.32|125.23|124.87|121.81|121.36|119.51|122.82|123.38|121.58|121.56|121.4|118.64|120.16|121.02|119.76|117.89|114.275|112.7|112.2|112.02|114.255|114.865|114.19|111.59|112.26||111.38|110.76|110.35|107.81|107.17|108.15|109.6|110.71|108.8|109.33|110.47|110.6|109.75|103.51|103.61|107.55|111.7|109.8801|111.37|112.15|113.16|114.33|113.6|113.45|114.89|115.035|114.395|113.75||111.11|111.7|110.93|109.76|105.3|102.54|101.135|102.71|106.63|106.1|104.37|102.815|101.645|101.87|99.02|101.01|103.29|105.49|105.6|102.6|100.4|94.12|97.73|97.125|99.73|102.585|99.41|98.57|100.56|100.02||100.45|97.345|96.825|94.76|90.77|90.32|90.9661
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|43.05|43.91|44.78|44.075|43.37|43.11|42.445|41.41|39.93|39.9|40.55|42.582|44.47|44.64|42.88|42.74|43.42|42.61|45.05|47.73|47.19|47.75|48.53||48.62|48.43|48.81|47.67|48.85|49.06|48.1|46.31|46.17|45.59|44.41|43.43|42.19|46.75|47.79|48.29|49.58|49.7|49.04||48.32|48.46|48.47|47.57|46.4|46.14|44.99|42.7|43.17|42.42||43.42|43.57|43.06|43.39||43.56|43.3|43.94|42.77|43.0003|43.07|42.64|42|41.99|42.15|41.93|42.24|41.18|41.38|41.37|41.85|41.26|41.61|42.14|42.29||40.71|41.26|41.2|38.61|36.73|33.71|34.19|34.14|34.51|34.07|33.75|32.06|33.38|34.01|34.2|33.03|31.52|31.05|31.565|32.085|31.98|33.08|32.54|33.28|33.081|33.38|34.04|34.16|34.5721|34.15|34.12|34.23|34.22|33.91|33.385|33.68|33.13|33|32.39|33.33|32.82|32.98|33.0499|31.95|32.08|32.555|32.57|32.185|33.02|32.18|32.68|31.64|31.09|30.31|30.41|29.1|28.56||28.6|30.25|30.81|30.02|29.53|29.62|29.42|29.31|29.0318|29.09|28.84|28.45|28.485|28.81|28.71|28.5915|28.5|28.46|28.41|28.32|28.7|28.46|28.1|27.98|26.99|27.07|26.82|26.7|26.63|26.18|25.83|26.39|26.63|26.54|25.52|25.005|24.995|24.73|24.0825|24.805|25.38|24.94|24.7|24.67|25.465||25.65|25.03|25.205|24.71|24.65|24.25|24.39|24.96|24.86|23.68|22.95|22.92|22.74|22.16|22.22|22.945|23.4|23.16|22.34|22.27|22.25|22.88|22.925|22.57|22.47|22.6|21.87|21.7||21.01|20.92|20.66|20.52|20.3|19.44|18.84|19|20.19|19.8|19.61|19.47|19.235|19.47|18.52|19|20.03|19.39|19.21|19.27|18.64|18.15|18.17|18.18|18.85|18.2|17.935|17.41|16.83|16.45||16.62|16.555|16.475|15.79|15.52|16.01|16.08
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|84.76|85.67|86.27|87.75|86.76|87.79|87.49|87.24|88.76|86.4|88.7065|88.81|89.84|90.79|85.25|85.66|89.42|86.18|87.2|84.75|83.35|83.15|83.81||80.87|79.37|76.7|75.3171|74.32|73.66|71.88|70.61|68.63|66.25|65.88|68.04|66.36|67.53|68.38|72.02|73.0488|73.67|70.38||70.83|73.25|73.05|71.72|71.53|72.6501|72.19|71.72|70.25|69.95||73.15|74.25|74.18|71.73||71.35|71.58|71.255|70.32|73.11|72.51|72.1794|70.38|70.27|69.68|69.395|68.61|68.95|68.5|69.51|68.71|66.87|66.25|64.92|67.04||67.23|68.83|66.7496|65|66.49|67.01|66.81|66.16|62.75|61.5|62.705|62.49|64.17|53.1501|54.875|52.45|50.88|48.57|47.97|48.5315|48.91|51.82|52.91|56.01|55.6|54.245|54.26|53.76|54.19|52.5|54.15|54.62|54.69|56.76|54.635|54.43|53.8|53.93|52.12|52.93|53.45|53|53.3|50.775|50.115|51.3|52.28|52.51|56.51|57.91|58.69|57.825|57|56.37|56.74|56.05|55.67||56.03|55.38|56.45|55.85|56.66|57.02|53.02|52.18|52.97|51.11|51.02|50.5|50.44|49.8|49.65|50.6|50.88|50.75|51.3|48.01|46.44|45.57|47.04|46.4435|44.95|45.42|45.82|46.28|46.74|46.5|47.16|47.32|48.505|48.975|48.6|49.96|49.86|48.43|44.92|45.27|44.68|43.46|44.7|44.29|44.59||45.12|44.8|43.27|42.2097|42.37|43.16|42.8212|45.7|44.66|45.87|47.55|47.94|48.1148|46.48|48|47|50.61|53.33|56.03|55.24|52.61|51.38|49.97|48.58|47.7|48.465|49.23|49.06||45.17|44.69|45.4|44.77|43.8|38.59|36.01|36.47|38.01|39.34|39.37|38.66|38.21|39.75|38.54|40.44|44.05|45.54|42.11|38.65|37.86|36.47|36.11|35.25|36.17|37.02|35.8|37.99|39.67|36.14||37.86|36.72|35.96|33.05|28.5|33.33|37.76
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|118.17|121.915|124.21|123.04|119.21|120.58|119.06|115.93|113.08|110.11|112.29|119.95|126.37|124.34|119.02|119.71|121.91|119.74|126.99|131.71|131.51|132.17|135.44||138.7575|142.18|138.11|133.43|130.87|125.005|119.1|114.53|114.98|112.43|111.8|114.25|115.55|117.395|115.52|115.245|117.655|115.59|113.18||112.15|113.76|112.725|113.38|109.705|109.295|106.32|102.8|102.485|101.175||103.88|103.655|101.52|104.42||105.42|106|103.31|101.76|103.88|101.67|99.08|98.11|98.735|98.99|98|98.95|101.21|102.25|102.03|101.68|100.41|102.16|99.59|96.33||94.19|94.52|93.74|93.65|91.05|91.09|90.62|91.69|91.26|90.69|93.33|92.68|95.48|92.68|92.78|91.29|85.68|83.74|84.44|87.05|87.32|91.23|90.81|95.91|99.94|97.81|97.12|99.43|101.575|101.23|102.7|101.77|102|99.2279|99.66|97.045|96.68|95.71|94.66|95.8|95|95.13|94.44|92.225|91.03|93.74|93.05|92.275|93.56|93.83|96.15|93.995|94.29|91.79|93.99|91.8|88.875||89.95|93.93|98.8|97.01|97.11|98.3364|96.83|96.15|94.44|94|93.42|92.13|93.26|93.27|92.79|92.26|92.065|91.86|90.85|90.985|92.79|95.785|96.1|95.86|95.52|93.5|94.63|95.72|94.98|94.72|91.37|94.96|95.22|97.23|94.01|91.88|89.36|87.095|83.94|85.81|90.27|90.26|89.42|90.01|92.62||92.55|90.0231|92.99|90.61|90.65|90.03|89.29|92.36|87.79|87.64|87.48|87.78|86.9|81.13|81.97|81.2103|86.84|89.49|87.14|86.53|86.7|90.71|89.03|87.77|86.89|88.75|82.61|78.79||75.765|74.52|73.38|73.13|73.83|68.35|66.4|68.345|74.35|75.2|76.04|72.505|70.01|69.85|68.23|66|69.66|69.15|63.62|58.7276|55.89|55.99|54.5|51.75|55.31|57.02|54.48|54.72|57.14|54.21||54.19|51.515|50.435|47.15|43.09|43.8|44.6
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|56.2|54.43|55.34|59.2|54.32|52.8|51.5|47.68|43.05|37.79|41.64|48.1|54.3|56.01|53.0631|57.25|56.52|50.77|62.3|61.47|60.08|54.15|48.87||49.36|43.62|43.89|43.41|43.7401|44.2|46.51|43.33|41.12|40.62|43.38|44.61|45.8|46.6|45.9|48.02|44.54|48|51.2401||52.03|54.05|56.18|51.71|51.55|56.03|60.1|60.65|47.26|47.4||84.1799|96.03|94|112.69||112.1|103.1|101.1201|73.27|67.15|61.64|59.2|57.5|55.55|63.69|66|65|47.23|39.95|38.88|37.85|28.63|35.03|40.4|24.5||20.51|20.5|19.51|19.3|17.55|17.55|16.64|17.6|15.77|13.71|13.8|13.3|13.1|12.9801|12.8|12.52|12.14|11.8|11.25|11.66|11.5|12.35|12.86|13.66|13.31|13.93|14.45|14.5|14.32|14.23|14.23|14.88|14.76|14.35|13.72|13.7|13.56|14.75|15.71|16.5|16.55|16.75|17.3|16.095|15.11|16.49|18.5|16.72|17.71|17.75|18.2|18.08|17.75|16.54|18|18.1201|20.1||19.24|14.6|9.9|9.92|9.9|9.82|9.85|9.8|9.8|9.8|9.74|9.83|9.82|9.8|9.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|172.92|172.72|175.975|174.46|172.33|171.69|165.48|163.75|158.29|147.595|149.39|156.39|159.49|159.39|157.65|152.89|150.07|149.965|155.27|158.45|157.16|160|162.05||162.49|164.5928|166.74|163.69|166.15|162.54|160.91|158.8204|160.36|157.81|154.3201|158.96|157.51|165.1|168.02|170.6038|166.78|162.28|162.32||164.61|169|167.78|170.86|166.76|165.73|161.3171|156|152.52|150.44||155.02|155.86|153.44|156.51||156.5647|155.67|156.55|150.175|151.001|148.6|145.705|144.41|139.95|140.62|139.75|144.39|138.05|133.18|131.52|130.82|131.14|136.21|134.53|133.44||131.65|134.48|137.25|135.83|134.17|133.48|132.8|131.01|131.375|128.4|126.84|123.49|123.72|133.34|135.165|129.4|127.94|120.75|117.9|121.1|115.31|121.68|121.705|123.72|124.14|128.18|134.35|133.18|134.37|131.3701|132.2|133.84|131.5|128.89|126.47|127.77|126.585|126.51|121.58|120.55|121.4783|120.23|119.71|114.96|112.89|113.87|111.66|110.41|111.99|113.91|116.955|116.03|111|110.54|113.2|115.9101|114.15||114.435|120.32|127.9|124.7|124.57|124.695|124.44|122.09|121.21|119.47|121.235|121.74|124.79|126.99|126.06|125.1927|125.41|122.84|121.61|120.52|121.06|121.81|120.26|117.97|127.78|123.03|120.41|121.0767|119.43|120.72|117.7524|119.65|119.19|118.09|117.45|116.69|115.01|113.18|106.49|107.99|105.87|104.75|104.48|110.1075|111.86||109.08|110.74|110.71|104.78|103.6|104.7|107.76|111.95|108.86|108.58|108.06|111.42|109.51|102.24|100.74|104.29|112.84|111.64|111.5|109.41|108.57|110.48|107.18|105.79|104|105.81|99.12|98.92||94.29|91.76|92.16|93.36|94.29|85.6|80.66|83.61|88.2|85.905|88.83|88.68|89.0496|85.75|83.27|83.31|86.68|88.5|84.56|78.27|72.88|71.3536|68.62|66.015|70.875|72.29|68.645|72.065|75.3244|72.3204||73.8829|65.63|65.07|61.92|60|66.68|66.1649
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|113.34|115.41|117.5|115.01|113.49|114.1|112.38|111.6|110.22|107.23|107.54|108.2|114.07|118|121.39|120.39|117.52|118.3|118.2|120.4|120.65|120.78|119.58||122.25|122.82|124.88|126.36|124.14|124.67|128.55|134.85|135.53|134.13|130.84|131.4|134.11|132.12|129.5|126.2|124.85|123.58|122.21||120.17|118.82|117.84|116.32|116.62|117.7|116.15|115.85|118.97|121.21||122.73|122.72|124.16|124.25||124.21|125.27|122.58|120.95|121.26|120.72|119.15|117.23|118.19|116.2|117.15|119.04|121.92|122.58|121|120.91|120.21|124.41|124.09|124.34||122.77|123.92|126.17|126.35|126.5|127.08|126.55|126.83|126.1|125.42|121.25|119.53|120.37|125.86|125.54|122.75|120.89|119.13|117.59|117.1|117.68|121.28|121.42|122.39|123.23|123.75|124.42|124.69|126.01|125.94|126.58|127.58|126.86|126.61|124.98|123.7|123.41|120.81|118.02|118.44|118.28|118.85|118.41|115.79|114.82|115.44|116.78|115.25|116.92|118.31|118.9|117.1|116.02|114.15|114.46|116.19|114.8||115.2|118.04|120.36|120.44|121.13|120.3|121.92|120.36|119.44|119|121.07|121.3|121.65|122.97|121.71|122.17|121.7|121.07|120.52|124.03|125.24|126.57|126.9|126.59|127.46|126.9|125.81|126.9|125.62|123.77|123.16|123.05|121.4|121.37|119.92|117.92|117.33|118.29|120.75|121.25|122.1|121.75|122.66|122.41|123.06||123.72|120.87|118.9|116.66|118.22|118.51|116.58|119.63|118.91|118.56|119.22|120.63|119.68|117.4|116.09|116.49|121.08|118.84|117.41|116.01|115.65|119.58|121.72|123.53|122.91|124.71|119.31|120.61||120.51|120.21|121.21|120.92|121.1|118.01|117.8|119.71|120.52|121.81|120.11|119.13|120.75|118.29|119.29|119.64|119.54|123.16|123.67|121.5|118.74|117.96|115.92|113.21|117.55|116.87|115.44|115.64|117.87|115.85||115.92|111.88|112.82|113.79|110.11|111.57|109.36
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|68|70.8|70.65|69.44|70.7|75.07|72.96|73.12|71.13|69.64|73.53|80.17|84.84|85.2|82.15|82.46|82.82|80.55|87.22|89.33|86.51|88.8|90.22||89.58|95|93.5|89.01|87.84|87.84|86.06|85.35|86.78|84.17|83.94|85.15|85.57|89.27|90.85|92.03|91.54|90.88|90.14||85.59|87.45|86.98|86.52|79.69|81.44|80.24|78.5|75.51|75.38||75.59|75|73.7|77.92||77.02|76.86|75.01|73.27|73.58|72.04|71.19|71.01|70.8|67.83|68.69|69.01|71.11|70.23|69.47|68.96|68.63|66.14|66.07|66.08||65.82|65.82|65.08|62.95|60.32|60.02|59.07|58.93|58.44|57.33|57.2|54.23|56.32|56.04|49.13|46.97|46.13|44.9|43.94|44.57|44.71|46.27|45.48|47.02|46.15|45.86|45.59|46.03|45.15|44.43|44.63|44.76|44.76|44.9|43.93|43.63|42.32|42.02|40|40.49|40.21|40.36|40.37|38.89|37.7|38.52|38.97|36.86|37.55|37|38.47|39|36.82|36.04|36.14|37.85|37.53||38.01|38.62|43.03|42.46|43.81|42.32|41.85|42.31|41.36|42.19|42.18|42.79|43.53|44.29|46|45.66|48.21|50.91|50.51|50.49|50.6|51.98|51.55|50.11|50.92|48.18|47.26|46.57|46.24|45.02|44.37|45.42|45.17|45.03|44.54|44.33|43.53|44.18|42.19|43.16|43.4|42.68|42.51|44.29|44.39||43.92|43.02|45.06|47.81|48.12|47.63|48.33|50.12|48.62|49.1|47.61|47.7|47.68|45.25|44.82|45.6|49|47.71|48.29|48.8|47.59|47.84|46.6|46.58|45.61|45.47|44.04|45.4||44.51|44.52|45.82|42.71|40.93|37.73|41.53|42.4|43.66|34.6|34.88|33.58|32.29|31.72|30.61|31.57|34.01|33.29|32.45|30.95|29.25|28.65|28.48|27.44|27.02|27.32|26.73|26.55|28.13|27.51||27.66|27.8|26.86|24.44|23.9|24.82|25.94
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|268.74|261.71|266.485|263.05|258.58|255.29|253.88|250.23|237.81|226.05|233.345|240.52|252.05|254.36|252.01|261|274.37|277.16|283.03|289.06|286|292.04|297.2||305.06|300.3756|302.32|304.0275|301.1411|291.963|288|281.88|287.95|286.585|281.92|281.04|285.48|308.135|312.96|301.91|294.9805|300.0001|295.06||286.82|286.51|288|294.52|299.327|303.22|293.57|285.69|288.55|284.71||285.09|286.26|285.53|284.42||289.01|289.46|285.34|283.395|281.695|271.8787|269.52|269.255|268.11|265.03|261.7095|258.875|255.73|252.43|245.3111|244.09|244.925|244.11|239.56|234.72||231.45|230.47|238.26|238.885|239.02|240.82|243.26|240.9|238.49|238.51|240.405|236.01|244.33|264|263.17|261.78|254.02|252.38|249.48|244.12|247.59|251.15|247.07|245.78|248.35|248.34|246.11|244.9601|250.585|245.67|250.29|249.11|246.52|243.08|239.49|242.0234|236.585|233.82|229.33|229.97|230.79|230.28|232.19|216.2046|221.78|223.62|232.2|229.446|228.4301|232.58|237.09|237.375|229.75|228.07|227.33|227.98|226.9001||225.93|236.43|241|241.03|241.9|240.33|239.59|238.235|234.0333|236.77|237.14|236.0961|235.43|231.19|231.1|224|226.525|227.27|225.54|230.53|235.26|229.85|228.87|227.62|228.201|229.11|223.74|215.84|213.25|214.96|212.99|214.5|213.59|214.5|213.59|211.085|208.19|207|199.7201|198.13|196.96|197.23|198.59|200.565|202.8661||201.0962|198.13|195.34|196.39|194.1|190.38|190.69|195.33|194.41|191.75|180.35|177.885|175.26|167.375|165.4201|168.46|171.745|174.25|172.43|172.23|174.57|178.27|183.91|187.59|187.4859|182.68|175.73|187.33||190.19|187.09|189.015|189.82|189.58|176.58|174.01|174.21|175.33|175|173.88|166|176.35|173.63|174.01|178.54|183.82|187.37|188.02|187.46|186|187.05|190.66|182.49|192.58|194.02|206.48|193.29|195|190.15||183.82|174.3409|172.27|177.93|172.45|170.72|172
00652|989531|/equities/everbridge-inc|R1000GROWTH|126.5|135.5|140.23|135.2499|133.83|134.1|130.205|130.05|128.12|132.955|137.33|143.38|153.21|151.65|149.1991|151.2601|153.31|152.1854|156.01|155.38|133.65|135.19|138.05||138.51|144.56|144.79|144.31|141.18|136.59|135.44|133.91|131.95|130.38|130.85|132.01|130.34|135.45|138.745|140.56|141.02|142.76|138.05||137.41|141.95|143.61|146.49|144.76|146.81|139.37|136.44|145.35|143.34||144.54|146.05|145.41|146.09||151.29|148.47|150.82|145.57|147.315|141.73|138.5|137.91|130.3327|128.245|122|122.02|125.46|128.38|127.73|128.8|124.52|125.79|124.05|124.32||121.51|120.46|123.06|121.56|121|115.75|116.1|112.41|116.37|117|114.74|112.695|117.7771|120|113.1|108.02|103.4542|100.17|102.71|105.4|107.23|125.75|123.18|125.64|124.13|123.12|126.31|126.23|126.38|125.5|127.26|130.585|126.285|117.7701|117.02|118.11|118.61|119.145|119.65|125.03|124.59|126.62|124.37|121.4607|121.885|128.33|133.06|128.7875|126.17|120.78|119.5|116.5|119.1701|115.27|119.81|120|120.71||123.6417|133.25|146.35|148.675|143.35|145.13|142.07|138.97|133.52|133.65|135.15|134.24|131.37|128.98|127.56|128.795|122.845|120.23|119.7|123.48|131.3|141.48|146.54|142.85|141.14|136.5101|136.2|139.71|137.22|133.21|129.5406|134.77|139.01|138.16|136.27|128.99|128.18|131.18|127.02|133.07|146.385|148.01|147.74|143.65|143.2385||146.02|137.0001|135.56|133.11|134.2401|128.82|132.23|134.64|130|129.81|132.77|131.2|130.92|128.2|125.07|127.55|132.32|127.73|120.52|121.95|129.63|142.75|144.79|146.26|137.7101|136.28|125.64|135.01||142.9928|140.79|146.56|151.93|153.27|156.72|154.49|154.325|152.52|149.15|148.36|139.67|123.25|110.01|107.42|108.14|110.41|112.09|114.39|119.8|118.88|119.7|117.02|114.135|117.82|113.07|111.64|105.02|102.29|97.57||96.64|98.01|95.4|103.03|101.67|100.2|101.445
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|1782.65|1801.2|1839.55|1840|1800.6|1805.86|1827.53|1810.1899|1813.03|1748.35|1730.11|1700.05|1815.83|1907.53|1901.1801|1946.3|1979.3199|1960|1994.35|2035.28|2063.51|2049|2038.6||2034.59|2041.4399|2069.25|2025|2044.99|2058.3701|2036|2033|2024.7|1994.01|1969.61|1929|1914.0699|2008.47|2045|2030.7|2048.74|2018.96|1992.23||1971|1968|1967.77|1985.16|2043.21|2050|2093.2|2085|2092|2140.6699||2224.2|2243.21|2262.24|2265.1399||2231.1001|2218.74|2208.8101|2148.1101|2200|2174.1699|2152.4099|2121.6001|2133.6001|2102.5801|2063|2054.97|2053.3701|2084.0601|2079.8|2046.99|2003.34|1946.51|1966.37|1958.75||1944.01|1953.5|1952.0699|1978.4301|1966.47|1964.01|2000.34|2001|1909|1870.64|1880.1|1860|1880.38|1933.15|1908|1797.61|1776.84|1721|1689.38|1718.5|1708.03|1736.1|1773.96|1887.58|1910.64|1805.9|1789|1786.12|1814.99|1821.2|1850.55|1803.41|1812.01|1820|1817.91|1836|1826.1|1832.52|1818.9|1840.01|1798.3199|1800|1748.3199|1687|1694.1899|1728|1742.01|1701.22|1710|1764|1816.42|1803.99|1787.14|1752.88|1787.2|1806.61|1792.25||1818.5|1836.7|1838.48|1817.74|1818.5|1852.2|1815|1790.9301|1825.5|1821|1811.01|1850|1866.2|1901.59|1883.6899|1867|1845.95|1862|1863.74|1886.2|1863.98|1807.51|1795|1828.0601|1814.83|1768.6899|1757.83|1736.4|1766.27|1794.7|1768.5|1761|1794|1780.03|1770|1777.51|1744.73|1753.4|1687.5|1707.5|1741.78|1769.99|1772.2|1769.9301|1770.51||1759.13|1760.98|1752.3|1709.97|1710.3199|1718|1708.9|1771|1770.92|1781.61|1792|1803|1763.85|1700|1691.99|1714.29|1762.25|1792.35|1740.6899|1735.92|1748.83|1829.96|1850.28|1853.6801|1802.92|1830.3101|1700.2|1772.15||1770.77|1792.16|1778|1800|1857.83|1772.24|1821.96|1812.73|1892.8199|1845|1841.2|1911.2|1914.49|1845.53|1837|1823|1909.36|1867|1825.74|1844.0601|1709.21|1696.72|1680|1631|1700|1682.3199|1707|1700.01|1668.62|1622.52||1686.04|1681.8|1660.15|1562.7|1508.02|1489.27|1495.26
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|80.21|80.71|81.14|80.365|79.75|80.63|80.48|81.81|83.63|76.91|79.67|83.21|82.84|84.4|84.2|86.11|84.52|79.3301|77.32|76.46|77.17|74.49|76.32||75.51|76.3|77.45|78.64|77.78|74.12|73.61|72.85|73.34|71.68|71.76|74.595|71.25|73.29|75.45|78.97|78.34|78.98|79.48||79.39|81.14|82.11|82.51|79.18|79.11|77.9|73.79|72|73.14||76.55|76.43|75.61|75.74||76.9648|77.04|73.48|72.59|74.1|73.74|72.97|72.68|75.7|75.23|76.15|76.51|73.87|73.68|72.625|74.05|73.57|72.56|70.55|71.53||71.45|70.7|65.46|65.41|64.86|66.29|67.95|69.15|68.45|70.765|71.25|72.75|77|63.05|65.19|62.32|59.79|58.78|57.905|58.7|59.19|63.41|64.24|66.43|64.72|63.87|62.77|63.12|65.19|63.55|64.37|65.69|66.86|65.9|65.3|62.28|62.18|61.65|60.83|62.27|59.36|58.86|60.19|58.12|57.97|58.72|56.15|53.55|56.83|59.02|59.53|59.12|56.9|54.65|57.55|60.94|60.27||58.65|60.63|61.02|59.78|60.78|61.15|58.7|57.43|57.24|57.21|54.45|52.68|53.41|53.4|53.74|54.89|56.1|56.14|54.57|51.25|50.48|49.42|49.77|50.6|50.38|51.7|52.2|53.99|53.65|53.4|53.9|55.55|57.26|57.9|56.88|57.55|57.88|58.4|53.89|54.8|55.28|54.04|56.52|55.88|60.41||60.38|61.22|58.03|57.74|60.86|63.07|63.05|63.55|63.32|64.97|65.41|66.88|68.12|62.6|64.91|64.06|67.27|69.75|72.06|74.24|73.18|75.01|68.54|64.47|63.96|64.27|60.69|63.21||60.81|59.29|58.59|56.69|55.94|49.4|45.87|47.05|51.7|58.07|60.14|60.63|55.14|56.12|53.84|54.87|59.65|63.63|58.47|58.93|55.52|55.82|55.39|53.23|53.66|54.16|49.02|51.56|54.76|52.81||53.51|47.41|44.44|40.36|36.41|39.05|42.04
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|111.01|110.32|111|109.46|106.3|105.3|105.01|105.755|104.64|100.25|100.8|105.17|104.84|105.33|104.2|105.45|108.7|108.4401|109.84|107.83|103.89|103.495|108.75||107.51|106.58|107.26|105.47|106.185|105.185|103.07|101.52|101.38|100.45|100.11|100.4718|100.12|102.02|100.64|102.15|102.91|104.34|105.18||105.64|106.63|105.56|106.06|105.45|107.13|108.36|107.36|104.62|103.475||103.63|104.42|104|104.25||103.47|102.56|100.91|100.67|102.61|101.75|101.01|100.68|101.05|103.12|103.72|103.905|104.05|104.06|104.69|102.82|100.27|100.27|98.9|101.94||101.75|102.495|98.24|98.44|99.21|100.07|101.49|102.93|97.51|96.53|98.65|99.68|101.71|92.78|92.19|89.06|88.55|86.925|85.12|83.7|82.59|86.22|87.82|91.29|88.705|87.71|88.4|87.405|89.68|88.56|89.45|89.2|90.18|91.15|90.2|90.02|88.99|87.88|85.13|85.9|85.595|86.48|86.88|84.28|83.5|85.82|89|89.34|94.73|95.81|97.4|97.27|96.6|94.95|96.07|95.635|97.06||98.61|98.64|97.5|97.61|99.07|98.33|95.88|95|97.47|94.72|94.29|92.58|92.92|92.45|92.295|92.6|92.73|92.68|93.2|89.6|86.33|80.76|84.14|82.31|82.25|83.22|83.39|84.12|84.25|84.41|84.81|85.5|84.59|84|82.91|84.06|84.4|84.48|78.93|79.52|78.83|78.9|80.24|80.05|81.11||80.53|79.55|77.3|75.13|75.04|76.53|77.96|81.385|80.89|82.18|82.05|82.91|83.82|79.01|80.8|81.49|86.16|88.66|91.14|90.04|85.27|83.42|81.57|80.94|79.74|81.52|82.76|81.74||77.2|78.75|78.38|76.47|75.08|68.85|66|67.98|70.59|71.91|73.15|71.84|70.87|71.5|68.91|70.52|74.34|77.01|73.83|71.9|70.43|69.03|67.26|67|69.28|71.82|68.68|69.15|71.87|67.81||70.87|67|66.46|57.1|52.9|54.85|57.25
00656|942669|/equities/freshpet-inc|R1000GROWTH|144.48|149.66|154.7698|153.63|152.635|150.07|147.32|139.95|135.36|131.01|138.26|146.68|152.31|156.38|152.52|152.65|153.9573|133.6976|149.18|160.2|158.75|164|168.84||166.14|165.8|165.44|163.02|159.2765|154.02|148.94|145.35|144|140.06|137.8|141.2345|132.2582|142.6|146.69|144.085|143.78|145.68|142.035||138.88|138.36|140.11|141.94|144.23|146.1|143.75|142|135.85|137.18||139.17|139.235|136.15|140.57||141.27|141.355|141.2|135.97|137.28|133.01|131.675|131.14|132.44|129.71|128.25|133.1|134.1|133.54|131.87|132.89|133.01|132.615|131.82|131.43||129.44|130.5998|134.57|131.65|134.44|134.86|129.4|129.31|127.225|126.69|120.51|116.93|124.69|132.995|133.47|126.25|114.84|114.88|113.4411|115.39|114.33|115.95|113.41|114.26|113.78|115.65|119.19|123.915|123.71|120.868|123.265|122.61|121.84|120.13|119.27|117.72|115.61|114.365|110.001|110.74|109.1|107.27|104.57|101.35|103.13|104.29|104.58|103.16|104.3|103.07|108.01|110.36|108.81|107.36|106.98|107.68|104.5406||104.3|107.39|113|113.72|111.76|109.945|108.6904|111.17|112.39|113.065|112.61|109|108.84|108.4725|107.99|105.9518|102.43|99.75|98.24|100.6|100.93|100.67|103.06|103.5|96.785|93.03|91.32|92.03|90.25|87.28|86.5285|87.87|88.39|89.21|89.76|88.264|88.27|88.63|84.21|84.77|85.38|85.6205|86.9|86.08|86.67||87.51|83.9|81.3|79.13|79.8|84.73|83.84|87|85.2|84.84|85.05|83.66|80.46|78|76.85|77.53|80.35|81.24|78.24|75.57|70.915|76.88|78.18|77.66|74.81|74.51|69.15|70.73||69.805|69|71.29|72.46|73.03|70|68.07|68.63|71.39|72.015|72.37|69.27|74.31|65.01|68.69|71.4|74.415|73.2559|72.59|76.33|74.35|74.32|72.63|68.37|70|68.49|66.5901|62.78|64.52|62.13||63|64.9809|64.06|61.005|58.97|59.14|59.81
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|22.7|22.68|23.25|23.09|22.5|21.99|21.92|22.11|21.93|21.08|20.86|21.31|21.84|21.64|21.4422|21.79|22.2|21.29|21.78|22.1411|21.81|21.77|21.71||21.26|21.5516|22.8268|22.89|23.16|22.65|22.74|22.51|22.22|21.79|22.1|21.81|21.58|22.19|22.22|21.13|21.27|21.35|23.48||23.43|23.57|24.3|24.17|23.52|22.46|21.88|21.15|20.59|19.82||19.765|20.12|20|20.12||20.48|19.81|19.77|19.26|19.77|19.9172|20.15|20.105|20.05|19.17|18.67|18.59|18.77|18.79|18.81|18.76|18.8|18.855|18.76|18.52||18.5|18.3|18.18|18.19|18.81|19.05|18.9|19.56|19.87|20.17|20.23|20.47|20.5678|20.27|21.97|21.54|20.63|20.16|19.77|20.62|20.91|21.5|21.54|21.9201|21.64|21.76|22.22|22.43|23.17|23.02|23.4|23.75|23.885|23.7|23.98|23.61|23.475|23.65|23.37|24.335|24|23.7|23.44|23.08|22.98|23.56|25.26|25.43|26.39|26.26|25.25|24.56|22.4201|20.96|20.8569|20.75|20.14||19.84|20.67|21.37|21.54|21.53|21.525|21.405|21.39|21.46|21.37|22.13|22.11|22.245|22.25|22.14|21.75|21.62|21.3651|21.2|21.605|22.25|22.43|22.705|22.9|23.23|22.93|23.45|23.73|24.21|24.53|24.09|24.75|24.6|24.715|24.77|23.97|23.81|23.8|22.82|23.84|24.26|23.65|23.29|22.75|22.94||23.32|23.34|22.64|22.45|22.69|23.12|23.25|23.87|23.57|22.37|22.39|22.44|22.59|21.8|21.7|21.61|22.52|22.48|22.19|21.89|22.46|23.15|23.56|24.04|23.87|24.2|23.43|24.16||24.2|24.42|24.78|24.87|25.59|24.61|24.16|25.88|26.81|25.67|25.18|25|25.51|24.98|24.01|23.96|24.65|25.86|26.02|26.28|25.82|24.54|24.41|23.33|22.49|18.78|18.14|18.08|18.02|17.54||17.78|17.66|17.54|16.76|16.3|15.95|16.29
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|68.4|69.01|70|69.1|68.35|66.77|67.27|66.33|65.1|60.86|61.1|63.18|62.75|64.2|63.8|64.76|65.58|64.42|63.02|60.2|58.55|59.07|59.88||58.44|59.01|62.06|61.85|61.61|61.23|60.25|60|58.83|58.01|57.71|57.5|56.7|59.41|58.56|59.42|61.36|61.11|60.87||60.3|61.98|61.2|60.31|59.73|60.5|61|59.24|57.24|57.77||57.71|56.78|56.13|56.28||55.3|54.54|53.58|54.03|55.28|55.4|55.84|55.51|55.33|57.07|57.12|57.61|57.46|57.78|58.43|58.05|56.7|56.51|55.57|57.85||57.68|57.6|54.57|54.31|54.4|54.65|53.88|54.93|53.14|51.96|53.09|53.04|54.31|51.6|50.9|49.4|48.53|46.51|45.24|45.23|45.94|47.79|49.09|52.15|50.02|49.73|49.46|49.16|50.07|48.81|49.01|49.17|50.89|51.9|51.8|51.36|50.67|49.93|49.23|49.93|50.2|50.05|50.09|46.76|46.65|48.14|48.75|49.68|52.31|52.59|53.41|54.28|53.09|51.76|52.47|51.21|51.75||51.62|51.82|51.97|51.52|52.04|53.17|52.16|51.11|51.74|50.86|50.19|48.53|48.27|48.22|48.96|49.62|50.27|49.84|50.6|47.63|47.13|46.06|46|43.91|43.25|42|44.09|45.44|45.85|44.76|45.16|45.87|46.55|45.66|44.78|45.48|45.13|44.69|41.17|41.86|41.35|41.57|42.94|43.17|44.69||42.7|42.41|40.79|40.56|39.7|40.6|41.15|44.18|44.3|44.93|44.92|45.23|45.43|41.79|43.15|43.25|46.03|48.74|50.75|51.2|48.37|48.75|47.58|46.02|45.37|46.66|46.8|47.34||45.15|45.63|46.18|44.14|43.02|39.92|37.16|39.16|41.5|41.3|42.67|39.98|38.79|37.22|34.01|35.18|36.61|39.09|36.3|34.79|34.1|32.84|31.57|31.26|32.88|34.87|31.81|31.5|32.5|31.64||33.47|29.95|29.6|28.23|25.51|26.53|27.76
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|103.56|102.01|102.61|105.08|103.37|104.5|102.5|103.24|101.19|97.86|101.94|108.37|112.65|114|111.48|111.2|112.26|109.34|114.26|117.88|117.12|119.31|122.3||122.14|119.45|115.09|113.34|112.58|111.93|112.69|112.54|117.73|116.15|113.26|110.56|107.71|112.54|114.25|116.08|117.54|118.16|116.54||113.77|113.64|114.73|115.02|111.44|109.36|106.52|103.79|103|103.07||102.06|102.59|101.18|102.78||104.66|103.34|103.84|99.51|103.07|99.46|99.7|98.05|95.78|93.52|94.19|91.87|93.01|92.02|93.22|91.97|92.96|94.61|96|94.75||93.11|94.56|98.63|102.71|103.01|103.05|103.71|104.11|103.33|100.65|100.44|98.62|99.7|102.27|101.5|96.6|91.17|87.16|86.43|87.1|88.7|91.44|90.78|92.21|91.81|92.33|91.23|90.87|92.22|91.31|91.61|94.19|93.73|93.06|91.5|89.54|88.51|86.5|82.88|85.53|84.82|83.55|83.07|79.65|80.3|83.55|84.4|81.6|83.77|82.74|84.07|82.94|83.01|81.62|83.37|83.04|80.31||82.52|84.5|88.15|90.39|87|87.3|86.51|87.25|87.53|87.98|85.69|85.51|86.94|87.72|87.24|86.57|87.13|85.11|84.69|86.73|86.85|87.83|87.55|87.35|88.01|86.01|85.51|81.17|80.64|82|80.84|83.09|84.27|85.32|85.16|83.06|82.81|80.46|76.28|76.96|77.25|76.21|73.91|72.53|72.8||72.57|72.71|71.27|71.42|71.09|72.02|69.52|71.11|70.7|70.96|70.31|70.93|70.41|68.86|68.92|67.97|74.32|74.52|73.39|74.44|75.74|77.72|76.06|76.53|76.4|73.57|72.36|76.32||77.75|77.22|78.05|75.68|74.99|69.63|69.02|70.56|70.88|71.96|70.74|70.47|68.28|65|65.34|65.02|67.06|66.11|62.51|60.73|58.56|58.19|57.47|56.7|56.78|56.74|54.21|54.69|55.53|53.88||55.19|52.42|52.41|50.55|47.59|47.01|47.41
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|177.45|185.05|185.7725|182.81|189.25|187.345|187.4875|193.89|187.9|176.5|179.38|187.74|199.3|201.24|194.07|194.05|199.32|195.05|199.01|200.79|196.29|195.01|201.14||208.2742|204.855|205.47|209|204.78|200.46|195|193.01|188.01|190.9|197.13|193.29|188.52|203.25|211.565|211.15|208.84|211.27|214.44||211.2|201.21|201.6|202.97|205.92|210.46|213.29|206.255|212.1|216.685||214.0488|211.92|218.63|225.28||233.71|233.84|226.39|226.3064|231.77|234.5|234.31|228.185|234.84|237.19|230.11|231|235.97|233.77|231.4|227.17|223.175|233.4|230.605|225.27||222.755|221.43|222.6406|224.21|223.7875|224.3|218.02|222.72|228.465|229.69|221.19|215.02|223.29|230.36|229.98|219.85|213.6|204.87|213.56|201.11|200.3|187.01|193.01|177.8|178.48|182.72|187.715|192.55|194.025|186.97|191|182.66|182.53|178.43|179.75|172.0022|168.5|164.29|162.05|166.51|165.1108|165.3|164.43|158.06|155.51|159.25|158.6|156.11|154.72|157.82|158.61|144.01|139.685|130.605|133.22|138.23|134.15||132.74|138.99|143.41|148.7|149.02|147.525|146.5|148.46|146|144.1201|142.61|142.275|137.62|134.76|136.73|135.285|130.08|125.92|125.38|126.98|127.99|123.66|123.41|121.79|121.74|117.68|116.08|115.44|118.9|116.01|115.895|118.59|120.5557|124.1|124.765|121.6|120.76|117.565|110.17|113.06|113.63|113.99|115.58|114.7|115.48||115.73|113.125|112.77|111.38|111.96|115.3808|113.57|114.885|111.39|109.18|105.035|104.99|106.24|100.14|98.76|100.52|103.37|103.38|98.0534|91.9|93.02|97.9|95.29|96.37|96.91|102.68|97.235|101.9||97.79|96.105|98.51|99.86|105|98.96|99.64|101.49|106.03|98.52|94|91.95|90.82|90.25|81.16|80.36|83.88|86.83|85.72|86.26|83.51|83.48|84.205|85.51|88.41|88.84|84.05|81.43|83.2|80.99||78.755|77.21|76.5|76.63|72.23|70.78|71.16
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|158.145|156.84|156.8|156.7|157.39|157.2565|155.31|154.77|151.07|145.3801|143.88|147.39|147.15|147.05|144.88|145.44|148.27|145.865|147.72|149.25|147.57|149.17|149.2502||149.315|147.335|147.25|147.44|150.7607|147.46|150.96|148.7557|146.545|144.43|143.52|146.46|145.495|150.44|151.9|149.22|152.96|153.38|153.96||152.4|152.54|153.35|154.63|153.42|153.01|152.98|152.03|151.09|152.47||154.155|154.61|153.12|155.49||155.69|156.09|155.09|153.44|154.59|152.59|152.39|153.06|153.37|153.38|153.09|149.99|148.4|146.84|148.52|146.6164|146.34|145.67|144.81|147.54||148.74|149.23|148.05|145.72|143|143.36|140.77|141.27|136.68|137.69|141.14|142.91|140.07|132.15|130.92|124.8237|128.51|125.46|121.76|119.68|120.18|122.93|126.14|129.67|124.52|124.1808|124.08|124.01|127.01|124.44|125.64|125.26|127.3|127.06|127.81|126.28|125.01|125.07|120.54|121.58|120.74|119.33|120.6|117.03|115.54|116.4|117.31|115.695|121.66|123.36|124.21|122.475|121.81|120.44|120.7839|122.6|122.04||126.2|127.74|130.67|129.67|130.66|129.17|129.09|127.4|127.29|124.96|124.5|124.4|125.34|125.38|124.89|125.24|125.46|126.41|127.6|125.92|121.28|120.87|121.01|118.32|117.87|117.08|117.11|117.32|117.43|119.32|120.3719|119.015|119.475|122.34|121.33|123.94|120.445|118.48|113.83|113.87|112.56|111.79|113.47|115.14|117.955||116.14|116.15|118.75|115.88|114.07|109.72|112.82|120.8|118.685|122|119.35|120.34|121.77|118.88|120.82|121.36|128.87|132.71|136.61|135.5|128.38|125.13|120.89|119.85|118.23|120.91|121.23|117.71||115.05|115.96|116.42|113.36|109.33|104.4|97.55|102.36|110|117.93|116.83|113.55|111.84|114.55|111.53|113.72|120.58|124.88|122.77|118.46|117.56|120.85|113.25|116.95|121.01|122.41|118.09|121|123.88|120.91||126.68|120.75|121.33|116.72|112.03|115.02|116.15
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|132.76|132.14|136.64|136.46|135.91|134.49|132.19|133.25|130|121.3|119.02|121.36|121.98|120.08|116.95|121.03|122.43|116.76|120.65|117.52|115|116.76|118.89||121.72|123.14|121.82|120.18|118.42|117.91|117.37|112.6|112.39|112.59|115.61|116.71|116.13|117.69|117|115.97|116.92|115.77|107.91||104.56|106.7|107.03|106.9|102.19|103.17|105.38|98.05|95.6|94.42||94.74|95.65|95.08|97.31||98.05|99.28|98.33|96.56|97.53|95.95|95.77|94.4|94.39|92.58|93.02|93.94|93.4|94.02|95.11|96.2|96.34|96.06|93.42|95||94.14|93.06|92.53|90.31|90.05|90.53|93.73|93.82|92.06|90.29|91.79|89.35|89.12|97.36|96.53|92.1|93.03|90.95|88.77|91.18|89.5|88.83|88.68|90.19|89.61|90.19|95.37|94.26|96|93.57|94.97|96.14|96.57|99.58|99.77|102.46|101.05|100.56|91.58|93.81|92.92|90.22|91.48|89.67|87.39|88.7|87.95|86.67|89.17|89.57|91.57|92.57|92.9|91.77|92.67|93.01|92.42||94.66|98.77|102.64|99.51|100.99|103.4|103.96|102.82|102.68|100.85|100.41|101.36|103.32|103.52|102.51|102.6|106|106.91|106.32|104.75|102.67|103.66|105.81|104.54|103.8|100.31|102.37|105.47|103.62|94.31|94.98|95.03|96.46|96.23|94.21|96.17|97.77|97.91|94.37|94.42|91.57|91.36|92.62|91.66|93.45||91.03|90.34|91.28|88.68|89.51|90.29|89.95|93.67|92.27|93.72|93.42|95.67|96.01|90.16|92.12|91.06|96.16|97.09|98.64|96.38|90.42|90.1|88.86|87.07|84.73|87.64|87.79|84.9||81.38|81.41|80.5|77.61|77.8|68.49|62.09|64.14|69.27|69.85|69.33|68|67.67|68.66|63.16|65.05|70.04|72.26|66.56|63.75|61.22|59.32|58.37|57.24|58.17|57.48|53.52|53.01|54.27|52.42||54.59|48.7|47|40.66|37.35|43.89|45.35
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|42.11|42.26|43.611|43.55|41.385|42.42|42.99|41.93|40.48|39.35|39.1244|40.47|40.77|39.83|39.31|40.66|41.85|41.03|44.88|46.48|44.945|44.69|46.27||46.07|45.5|45.2|48.2|38.93|35.43|26.84|27.02|27.05|26.77|26.74|26.3|29.35|26.4|25.13|24.5|25.66|25.59|25.45||25.17|24.31|24.295|23.69|23.475|23.735|23.16|22.77|22.25|21.96||22.15|21.92|21.83|22.25||22.18|22.48|22.28|22.4587|22.81|22.42|22.1|22.93|23.08|23.0802|22.59|22.535|22.24|22.27|21.69|21.2|21.07|21.47|21.76|22.31||21.615|21.31|20.87|20.82|20.87|21.19|21.2479|21.225|19.93|19.53|19.82|19.65|20.43|19.878|19.11|19.1|18.91|18.494|18.2|17.99|18.25|19.18|19.5|20.5|20.3247|20.545|21.17|21.69|21.745|20.96|21.33|21.6|21.93|21.9|22.07|21.86|21.54|21.32|21.68|22.14|22.53|22.77|23|22.57|22.39|22.67|22.45|21.9|22.08|21.685|22.38|22.28|22.5|22.64|22.645|22.06|21.88||21.79|22.655|23.75|23.74|24.32|24.3|24.27|24.55|24.29|24.34|24.26|24.12|24.03|23.4|23.81|23.56|23.68|24.09|24|23.48|23.37|20.34|20.37|21.42|21.04|20.38|20.2157|20.34|20.34|20.2|20.23|20.4|20.4|20.29|19.63|19.394|19.605|19.59|19.01|19.31|19.41|19.53|19.41|19.5|20.505||20.7|20.04|20.63|20.27|19.96|19.85|20|20.26|20.1|20.16|20.3|20.35|20.67|20.07|20.34|21.05|21.42|21.77|22.06|21.86|21.54|21.61|21.35|21.17|20.74|21|21.11|20.69||19.97|20.32|20.06|20.07|19.8|19.49|19.41|19.79|21.17|22.94|21.79|23.18|22.38|22.85|22.87|23.37|24.57|24.34|23.35|23.19|22.6|22.29|22.07|21.68|22.15|22.55|22.02|22.04|22.01|21.53||21.96|21.38|21.32|20.84|20.08|19.86|19
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|166.56|165.5|169.75|167.9227|166.39|167.795|163|166.67|161.33|168.34|170.28|179.11|186.31|185.17|182.38|181.93|182.38|181.112|189.521|193.77|192.56|191.1|194.45||194.72|196|198.5|197.65|209.435|205.61|200.7491|201.795|201.31|198.945|198.61|195.48|193.75|199.29|201.67|202.79|203.42|199.84|195.25||191.81|194.53|197|198.86|206.08|207.63|203.195|199.9|200.115|199.04||206.06|202.17|200.94|200.55||201.49|199.93|200.58|198.28|197.4|191.76|193.745|193.63|193|186.84|182.35|180.9979|182.44|180.77|178.8896|180.22|177.785|175.25|175.14|174.35||170.55|167.29|166.89|165.23|159.55|159.84|161.785|159.56|159.4|159.58|156.51|152.8806|156.16|164.2438|164.65|161.19|154.195|151|153.94|160.5|163.53|165.15|162.025|161.81|159.48|163.51|164.03|164.42|167.84|165.0501|166.301|164.664|163.93|160.76|159.07|159.485|161.4001|161.18|157.82|165.68|162.81|163.905|164.82|161.5|160.27|161.89|161.36|157.01|157.37|153.585|156.49|157.315|154.315|151.63|153.61|156.12|153.3||157.24|164.52|170.26|171.05|169.57|170.46|171.17|172.7|170.715|170.56|171.84|172|171.55|173.52|173.805|172.21|169.13|166.5|165.41|171.98|171.645|174.16|171.56|172.15|164.26|160.07|156.09|156.86|156.02|156.67|148.88|151.05|153.09|152.45|150.88|148.71|148.14|147.95|144.35|146.29|150.23|148.24|145.55|145.68|144.4||143.51|137.5|138.13|136.84|137.54|137.45|137.57|141.6|139.94|139.46|139|136.38|135.07|134.28|130.99|134.16|135.19|132.53|125.78|124.86|125.81|128.26|132.38|134.26|132.71|133.6|126.6|129.9||138.63|137.27|144.27|136.95|130.25|129.71|128.61|129.64|131.31|129.6583|127.7|128.015|125.61|124.13|122.86|119.22|119.37|118.01|120.42|125.27|124.6501|124.12|123.46|123.375|123.1102|121|122.82|121.74|122.69|117.27||118.41|118.71|117.2|119.01|117.77|115.49|114.66
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|218.25|219.26|218.84|221.87|217.33|215.25|209.52|212.65|215.12|201.16|205.4|212.98|210.44|209.65|205|215.3|215.49|219.8|218.03|218.63|217.22|221.2|221.64||218.93|216.3|208.8|203.79|198.56|197.72|195.77|193.75|195.74|190.15|187.43|189.49|185.02|193.07|192.53|200.75|202.67|203.08|200.74||200.81|210.73|208.7|207.68|204.69|210.2|211.92|198.99|197.92|193.48||199.63|200.45|199.3|200.46||200.39|200.07|197.93|194.37|202.4|202.24|202.16|188.98|184.27|185.43|186.66|188.8|189.83|189.4|181.74|178.9|175.56|175.69|172.89|178.95||178.62|183.86|172.41|169.59|172.96|175.5|170.37|169.31|160.75|157.89|163.23|168.18|145.5|136.04|140.3|134.38|129.78|125.75|122.64|124|131.3|137.82|138.35|145.79|143.18|142.72|145.46|146.64|148.23|145.33|146.71|151.36|155.9|148.07|146|144.93|145.06|144.67|136.12|137.58|137.05|140.7|142.59|136.32|136.56|140.6|138.88|135.21|142.44|140.39|144.52|145.96|146.24|145.39|150.54|151.68|152.92||155.78|163.33|161.01|158.13|159.7|162.08|158.85|156.28|156.91|153.11|151.43|153.79|157.03|157.03|160.87|160.51|161.12|162.32|164.97|162.18|159.38|164.31|161.35|158.17|151.56|155.12|152.6|163.19|162.45|159.7|160.92|162.94|163.57|163.25|160.64|160.87|161.08|156.01|147.56|151.72|152.26|152.13|155.65|156.62|160.19||159.63|162.59|158.78|155.62|153.38|156.49|159.26|172.18|170.41|171.5|159.02|160.81|162.51|150.67|153.3|153.04|163.51|172.65|177.53|172.62|160.28|157.89|152.06|147.01|144.97|146.78|146.52|145.5||136.01|135.04|134.23|132.18|126.53|119.52|110.38|114.11|125.71|129.13|131.33|132.99|125.94|127.19|121.99|123.99|129.34|129.83|119.07|110.01|103.68|105.21|102.74|100.53|106.5|110.48|102.54|104.18|111.36|113.37||119.36|105.97|103.92|98.51|89.44|91.72|90.46
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|281.98|281.35|279.6|280.93|281.84|282.82|280.86|281.76|282.68|273.52|274.7|280.35|281.1|280.79|276.42|280.89|279.86|277.92|270.01|270.98|269.9|268.93|263.46||262.2|261.34|257.92|256.01|254.24|256.39|254.38|253|253.6|244.04|239.84|248.44|244.17|259.2|257.34|264.97|266.18|264.82|264.73||262.16|266.73|273.21|266.68|270.14|274.09|272.23|270.46|265.09|258.45||268.19|269.04|271.15|270.78||268.91|269.44|268.88|268.93|277.69|279.13|274.95|271.44|270.16|270.09|263.47|266.14|266.5|266.58|263.72|261.58|261.43|265.91|262.28|266.23||262.84|257.03|252.06|253.68|258.02|262.62|261.57|262.08|256.91|256.6|265.13|266.14|245.94|229.79|238.87|235.03|232.6|222.48|216.17|214.88|220.93|231.63|239.13|256.45|246.31|241.8|242.63|239.76|246.39|244.67|247.68|247.81|248.36|245.02|241.41|239.1|236.84|234.94|231.4|236.62|235.78|240.31|239.59|230.42|229.44|232.67|232.59|230.5|235.41|229.13|232.22|231.54|232.79|228.01|232.41|230.99|230.81||237.59|241.41|247.77|249.68|251.38|247.68|242.64|240.15|238|237.4|235.96|240.99|243.2|239.38|241.17|234.12|228.11|228.41|234.21|229.66|235.18|261.12|260.8|257.77|255.5|254.09|251.32|257.72|256.15|256.74|255.35|256.65|258.44|257.25|256.31|256.49|260.01|252.95|240.98|247.79|249.18|250.61|250.62|251.6|254.58||253.91|249.89|244.5|237.84|237.74|242.97|245.98|263.32|260.69|261.85|251.68|257.17|259.79|248.37|252.12|255.64|270.72|270.5|273.79|263.66|251.41|250.72|246.69|242.87|239.04|246.94|247.39|247.16||235.47|236.46|237.16|233.55|229.03|218.71|206.6|213|228.43|232.54|238.18|244.75|236.44|235.68|227|230.34|237.62|240.32|231.16|222.27|215.98|214.31|207.15|203.18|213.09|216.4|203.71|209.85|219.42|213.93||222.55|210.47|209.97|193.99|180.58|170|169.14
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|88.03|87.34|87.9312|90.46|89.1|89.85|88.01|87.435|86.1|81.44|85.63|89.35|90.8884|90.73|89.77|89.79|85.72|80.3|83.64|87.06|85.79|85.7|86.21||88.09|87.5|84.23|86.3201|85.39|84.0015|84.27|83.06|81.63|70.35|71.53|70.87|70.15|74.75|76.43|75.75|75.75|78.75|79.2||76.8|77.1|77|77.69|76.79|78.0297|74.62|71.51|71.64|70.93||71.18|70.12|69.2|68.62||67.98|66.96|66.5|66.41|68.38|68.52|75.51|75.88|76.61|73.2|69.46|69.45|69.83|69.58|71.4|68.45|67.81|68.04|69.75|69.74||67.77|68.51|68.98|69.82|70.16|69.9|69.8|70.325|72.18|73.14|73.89|68.5|70.33|75|77.69|74.8|72.02|70.54|73.75|75.27|74.79|77.19|76.3|75.94|73.5|73.675|73.33|77.505|79.53|77.7|78.52|79.61|80.85|82.845|80.38|79.0132|79.4|80.24|78.38|78.33|77.32|78.03|78.01|74.76|74.05|78.31|76.92|76.76|78.14|75.78|76.57|76.97|72.25|69.88|70.6|70.85|69.48||66.5|71.35|72.7839|75.04|72.62|72.16|72.53|72.21|72.45|73.07|74.28|73.61|72.11|71.4|72.57|72.0301|71.71|71.79|70.76|75.42|71.6|69.2017|70.14|60.82|61.88|60.3|60.11|59.33|58.665|58.06|56.2|58.36|59.12|58.07|57.83|56.97|56.36|55.88|54.2737|55.32|56.34|56.89|57.63|57.22|55.76||54.65|54.14|54.7|54.79|54.71|54.68|52.97|52.73|49.97|48.98|47.97|47.965|47.275|45.28|45.03|45.65|48.04|48.11|47.835|47.21|46.79|48.63|48.09|49.21|48.95|48.5|46.51|49.02||47.73|47.25|46.9|45.67|46.13|44.74|43.81|44.25|45|43.15|41.525|41.23|40|36.27|35.04|34.83|34.5|33.51|33.38|33.33|33.05|33.38|32.99|32.54|32.6021|33.25|31.6|30.4|30.84|30||30.17|30.1|30.39|30.51|30.61|29.45|28.07
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|112.077|117.335|121.092|120.843|119.4|120.96|119.09|116.54|114.64|114.03|116.51|123.78|130.17|133.52|130.76|129.74|137.12|137.19|143.2|140|140.13|141.3|145.55||144.98|142.8|140.46|141.82|139.3|137|133.9439|133.43|129.82|127.61|126.63|130.55|130.24|135.26|136.92|141.62|141.77|140.02|133.57||132.36|131.55|131.15|131.37|133.45|135|131.9|129.71|130.98|130.58||130.08|131.1|129.83|132.525||137.53|136.54|134.7|129.6046|131.38|127.16|125.53|124.64|124.56|123.145|123.09|121.65|125.32|127.5|129.18|126.83|126.5|129.59|128.96|130.74||127.13|127.62|127.13|125.8|121.09|122.03|120.58|118.8|119.95|116.91|121.64|117.5|124.31|122.31|121.77|119.4874|113.86|112.75|113.435|115.8567|118.42|123.73|128.285|132.75|128.24|128.9201|129.18|128.71|130.74|128.73|131.35|131.86|132.15|130|128.57|128.91|126.01|122.91|121.46|121.6101|120.28|119.7573|119.23|115.39|114.695|115.57|117.98|115.34|118.21|116.83|121.34|120.48|120.82|118.42|121.52|120.3185|116.6||121.5|126.86|131.84|127.34|127.69|128.16|127.51|125.82|122.5|120.58|118.73|118.85|117.1|116.4|116.15|115.93|114.71|113.8801|111.78|111.06|112.41|115.05|115.39|116.35|115.5|112|111.29|105.19|103.94|102.51|100.69|103.33|104.59|103.35|100.74|97.77|96.85|97.82|96.2601|99.02|98.78|100.01|99.88|99.46|102.12||102.81|101.2001|98.03|96.79|95.69|90.75|91.43|93.82|93.95|93.895|95.99|95.61|95.105|89.32|90.61|90.65|96.32|96.98|97.87|97.9|98.4|97.63|94.74|94.73|93.01|94|90.23|92.76||89.55|88.99|88.62|87.16|87.23|84.46|82.12|84.56|88.64|88.8006|89.07|86.3|85.39|82.23|78.02|78.21|80.2|77.86|77.54|76.35|75.31|76.015|74.786|72.67|77.19|77.79|74.845|73.52|74.57|72.49||74.59|71.19|69.82|62.47|60.125|63.81|65.5548
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|1059.37|1091.73|1090.28|1076.03|1077.52|1087.61|1097.165|1098.25|1073.47|1031.99|980.47|1020.14|1063.47|1045.885|1006.74|1023.24|1015.87|971.16|1023.27|1110.4|1088.5|1135.24|1158.6801||1116.97|1116.5922|1111|1136.7313|1140.22|1085.47|1063.55|1025.41|979.825|928.605|902|905.915|901.73|940.5747|935.1|913.56|914|911.73|903.82||899.39|907.78|885.35|905|930.025|984.12|974.06|968.91|930|937.44||982.345|982.5|973.715|985||1006.74|1005.6|963.53|948.33|955.1506|951.63|926.06|925|923.57|936.1|929.61|922.42|924.51|927.025|920|920.961|909.105|930|873|895.94||894.82|886.92|927.17|930.93|916.44|911.81|931.06|896.93|924.36|939.53|918.08|872.33|946.46|1023.675|1013.66|1010.4928|982.67|1035|1025|1050|1029.53|1034.14|1025|1000.01|900|908|913.875|924.02|926.73|938.3501|954.96|949.38|918|913.45|909.63|895.2|884|875.28|865.85|868.23|877.535|876.405|880.39|856.3|859.64|891.7321|875.68|856.06|838.05|846.8746|856.34|851.48|850|820.715|801|794.74|779.76||756.86|800|851.86|874.89|869|873.62|880.37|871.3122|869.88|871.35|857|840.28|838.21|829.66|828.92|804.32|814.34|799.66|766.3|789.99|819.861|835.16|832.16|809.89|801.41|785.23|790.37|812.28|801.0932|787.57|703.99|653.06|652.1|648.785|641.81|629.83|629.36|618.65|589.89|583.97|586.28|587.75|578.02|550.09|551.17||550.47|534.625|534.32|540.2439|534.7149|519.175|521.41|531.165|520.9|530.73|533.82|534.13|535.11|508|498.29|508.38|521.01|510.19|505.4|517.45|528.07|553.94|560.09|565.3|540|528.52|505.02|518.99||513.21|510.1|520.01|499.37|493.66|498.15|476.97|479.25|480.75|470.66|479.23|473.78|483.65|469.27|452.45|456.68|458|457.29|454.34|436.7|428.44|394.5|410.46|405.9|400.66|402.89|410.02|404.9|393.04|383.14||388.2|365.78|362.03|357.51|349.11|351.68|349.15
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|52.48|53.1|53.59|53.05|52.16|51.91|51.13|51.885|51.12|49.68|50.38|52.81|53|53|51.64|52.94|55.22|53.45|55.81|57.4614|56.1|55.13|55.71||56.64|57.24|57.89|59.16|59|58.58|59.115|61.029|59.425|58.05|59.27|59.825|59.09|62.37|61.9|60.75|60.14|60.83|60.78||60.711|58.86|57.96|58.92|59.57|58.13|56.19|55.37|55.45|55.57||55.8|56.7|56.01|58.7||59.47|58|55.39|53.3461|51.455|49.01|49.57|48.47|46.52|45.25|45.7|46.42|48.65|49.94|50.75|50.56|50.69|50.1|49.83|50.01||49.66|49.94|49.13|49.06|50.02|50.63|51.47|51.39|49.31|48.81|49.03|49.31|49.26|47.54|47.56|46.28|46.45|45.87|45.48|45.54|45.59|46.56|46.3885|46.67|46.29|46.15|46.9|46.1829|47.12|46.91|47.6683|47.23|45.6|45.8744|46.5|45.47|45.09|46.04|45.12|47.32|47.19|47.86|48.84|47.52|47.42|49.23|49.9|49.53|50.11|51.1|51.64|52.88|52.505|50.81|51.51|52.84|52.37||54.76|54.5|53.7199|53.51|53.175|51.89|51.8313|52.26|51.85|52.06|52.28|52.31|52.21|53.21|52.99|52.68|52.41|52.75|51.575|53.9|55.22|56.13|55.28|58.1|57.61|57.26|58.2826|58.4|59.4|59.15|58.08|59.41|60.31|60.96|61.56|61.76|61.64|61.9175|59.505|60.82|60.37|59.66|60.01|60.315|60.02||60.228|58.5801|58.19|58.82|59.55|58.68|57.72|57.59|57.66|57.16|57.33|56.75|56.205|56.82|56.63|56.35|58.49|58.03|57.54|56.01|55.51|56.7|56.54|55.27|54.92|56.3|54.37|54.85||53.74|53.34|52.78|53.5|53.9|51.74|51.26|53.9614|55.61|54.1|52.4945|53.095|55.5|57.17|54.61|53.8|55.3|56.55|57.11|57.94|55.795|55.01|53.06|52.62|54.74|53.5|51.11|50.595|51.5|50.54||52.06|49.7829|49.88|48.16|47.95|45.93|45.1161
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|132.9016|135.44|137.01|143.4236|138.36|139.07|137.08|137.387|135.04|125.871|130.12|135.3304|139.4701|145.49|141.72|142.34|147.2|138.9535|150.38|160|161.343|165.5|172.88||171.61|166.4|167.02|165.84|166.34|165.8067|165.3252|164|163.02|170.831|177.44|177|182.3|183.6|141.76|133.03|132|134.27|136.51||135.83|129.5|120.2147|116.12|114.05|116.7366|116.5|117.36|124.32|121.6||123.22|125.06|123.8801|126.33||135.06|136.14|136.42|138.11|141.9|138.9|137.63|135.13|136.68|136.2396|134.54|136.6|136.34|135.66|137.9|139.01|134.66|134.63|135.59|140.5||137.71|140|136.25|133.6|134.08|132|126.1574|121.53|123.2501|126.88|125.1|113.26|141.2524|154.31|152.3173|148.21|145.71|141.4746|141.07|151.35|154.745|160.85|161.84|168.1|167.9|176.0075|175.95|181.1|182.35|183.4|186|180.96|190.76|190.45|188.6403|184.2|175|166.7592|164.81|165.88|163.84|159.15|150.41|148|144.7|149.41|150.38|140.31|146.02|149.26|146.16|141.4134|136.05|132.45|138.59|132.2483|123.45||120.55|128.71|129.4|131.8|133.1|129.59|128.78|123.36|123.0127|123.75|125.3|123.27|121.35|122.67|123.96|124.65|124.5|123.09|124.4|124.66|130.5|131.57|130|134.16|127.15|122.41|122.11|125.21|124.95|122.25|120.32|124.56|128.7|128.75|126.51|126.6|126.46|126.87|125.27|125.88|130.75|136.5|140.75|138.5|140.15||140.3|138.77|130.55|125|140.25|136|148.5|151.56|158.6|156.87|154.88|154.37|147.54|141.01|141.65|140.25|153.65|148.56|135.75|132.77|133.16|133.22|132.14|133.28|121.5|120|116|131.5||135.07|134.45|137.04|132.67|128.81|132.63|131.21|127.21|131.89|129|119.1|117.12|110|96.66|88.51|89.9|96.13|97.92|97.25|97.5|103|89.3|85.14|82.1|76|75.33|72.9|72.62|77.2|71.23||70.6|67.39|65.29|62.05|57.12|57|63.19
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|66.68|66.96|68.57|67.18|66.64|65.83|64.59|64.6|63.42|61.52|66.02|70.66|73.56|76.05|75|73.89|71.71|66.19|70.42|71.88|70.36|70.13|71.81||68.4|66.58|63.2|58.55|57.38|55.03|54.44|53.7|52.71|51.07|49.88|49.27|47.98|48.02|47|46.8|46.5|46.18|44.4||45.08|45.43|47.02|46.56|45.15|50.19|51.46|52.57|53.15|53.58||53.74|54.14|53.55|53.93||53.86|54.23|54.37|53.58|54.27|53.94|53.64|51.61|51.8|49.97|46.54|46.92|46.9|47.07|47.67|47.03|45.93|45.8|44.94|46.2||44.85|44.46|44.18|43.45|42.8|42.8|42.36|42.43|42.41|42.68|42.86|41.61|43.11|42.82|42.48|40.81|40.03|38.93|40.83|50.57|48.25|49.14|48.4|48.94|48.11|48.85|45.46|45.24|45.05|44.3|45.62|46.99|47.41|45.66|45.78|45.74|45.03|46.12|45.43|44.98|43.95|44.29|43.61|42.59|42.66|43.7|40.27|39.22|38.93|38.6|39.19|38.23|38.55|38.51|38.82|38.33|38.1||38.43|40.96|41.36|40.14|40.56|40.42|40.07|40|39.32|39.64|38.7|38.3|38.06|37.74|37.27|37.28|37.37|36.82|36.71|37.31|36.73|36.49|36.41|35.65|35.9|35.97|36.38|36.73|36.41|36.09|37.14|37.5|36.25|37|35.8|34.73|34|34.62|33.44|33.76|34.86|34.81|32.73|31.77|31.16||30.39|30.06|29.02|28.23|28.75|30.82|31.34|32.73|32.95|33.4|33.86|34.1|34.21|32.84|32.47|32.72|34.9|35.16|35.75|34.47|33.34|32.44|31.61|30.84|30.29|31.32|32.23|33.36||31.77|31.39|30.45|29.32|29.56|28.11|27.12|27.58|29.09|29.33|28.74|27.94|27.55|27.9|27.39|27.19|28.09|29.62|28.57|29.13|27.46|27.73|26.45|25.05|26.11|26.47|25.95|26.75|27.6|26.24||27.28|25.92|25.31|23.79|22.75|22.36|23.05
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|147.9335|150.42|151.83|157.08|157.15|157.14|153.84|157.35|160.25|153.92|151.62|151.48|152.41|151.13|148.45|150.42|151.18|147.1|145.05|145.5|144.705|146.21|147.95||143.0201|138.54|136.69|136.19|134.68|130.79|128.45|127.04|128.405|124.81|124.35|123.51|122.72|129.83|130.39|137.02|137.83|136.47|136.3||138.33|143.99|144.25|144.9|144.7|146.58|144.61|145.38|140.56|138.0514||140.71|141|140.2|140.75||140.1575|138.44|136.76|137.1|139.58|136.09|135.95|133.66|133.72|131.87|126.02|132.87|132.86|133.11|134.02|133.48|134.07|134.96|132.19|134.68||132.35|132.785|129.49|126.28|126.516|128.57|125.34|122.43|118.03|113.85|112.67|115.92|107.51|95.665|94.56|93.255|91.855|87.1|86.45|86.42|87.15|87.735|87.47|93.23|92.55|92.425|94.25|93.24|92.51|90.85|92.08|91.06|91.6501|91.66|90.11|88.74|90.355|91.9491|89.83|90.98|88.6|87.2715|87.8475|86.86|86.055|88.18|90.32|88.61|93.28|92.86|94.34|92.97|92.24|90.075|91.11|92.31|93.28||94.445|98.08|102|101.48|102.7|103.29|103.66|103.67|104.06|100.04|99.18|98.455|99.97|100.44|100.56|101.78|102.075|102.13|100.89|99.79|99|98.755|98.96|95.65|93.78|93.75|95.71|97.22|95.88|97.1|97.18|99.75|98.52|98.085|97.74|98.87|98.62|96.95|93.385|92.38|89.71|88.78|93.03|93.28|99.06||98.58|95.26|92.55|89.74|89.11|90.51|91.9|95.31|92.65|95.75|99.71|100.49|102.12|99.52|101.44|97.98|107.68|113.151|117.52|111.385|106.7825|109.24|97.82|94.355|93.185|94.85|97.76|93.79||90.84|92.36|91.15|88.75|84.25|79.09|75.64|78.62|84.95|89.16|90.09|89.46|86.29|88.63|88.185|88.87|90.49|86.92|87.59|83.57|81.55|82.33|80.9903|78|83.74|84.5|78.36|80.4|83.56|82.37||87.33|83.5|83.15|77.07|69.59|75|73.9
00674|998043|/equities/alteryx-inc|R1000GROWTH|81.59|82.1|83.6|85.41|84.72|87.47|84.45|83.995|81.75|78.73|84.28|87.05|92.62|95.7|93.64|96.12|99.4|98.13|104.55|110.33|109.23|110.51|114.03||114.388|115.27|115.5641|134.31|134.12|130.62|128.09|126.9|124.34|123.85|124.03|123.525|116.41|121.7575|120.51|123.789|122.75|124.61|119.06||119.65|119.44|112.7331|111.8425|112.4|116.01|110.26|109.0701|110.1101|109.52||120.83|122.5324|120.62|123.93||127.4403|129.695|127.535|123.95|125.56|123.09|120.68|118.35|117|115.67|116.93|116.4|117.29|117.5801|116.76|116.41|112.8|114.24|115.0394|119.001||113.55|111.22|112.1|114.3|111.941|111.06|108.99|108.02|110.77|113.07|110.1636|108.3|114.5379|115.25|136.86|133.105|123.8|121.27|123.98|132.57|135.74|138.59|134.6|134.39|134|136.2985|139.27|139.99|139.98|137.5601|140.72|143.82|147.2|147.06|146.1201|142.3|137.4|111.7373|112.5|113.14|112.34|112.52|110.9|105.99|103.5|105.5|107.1|104.5|105.1|104.757|107.83|107.605|105.99|105.38|108.8144|108.5|106.21||103.92|114.01|119.82|119.931|118.91|120.331|116.85|110.51|107.9|108.53|110.71|110.11|110.09|111.7896|111.03|108.62|107.7|107.2|106.58|107.52|117.35|168.92|175|175.35|171.77|169.9001|168.5|168.89|164.97|163|157.56|161.33|166.82|166.39|163|157.56|155.1|159.01|153.81|159.75|177.09|176.4|174|170|170.58||173.69|163.55|159.05|156.6|158.4|158|153.32|162.25|162.67|160.53|152.66|146.74|141.4431|137.3|136.53|135|140.55|138.92|134.94|127.26|135.055|141.14|141.52|142.8|138.111|136|127.58|141.97||143.8503|140.31|139.25|134.29|127.63|122.52|118.46|117.81|125.34|127.01|114|110.2|117.25|112.01|103.59|103.65|112.32|106.78|108.25|113.04|109.06|109|114.5|108.13|118.09|117.56|115.86|113.08|115.07|105.26||100.69|89.52|89.08|85.5|79.9|80.6901|87
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|228.505|230.31|231.73|227.75|228.86|230.63|230.63|231.22|231.21|224.93|226.64|239.0622|242.06|242.435|237.03|242.53|241.6722|249.585|250.405|253.95|254.165|255.21|252.28||258.87|256.91|255.1|256.72|255.25|250.4|247.67|248.53|247.62|244.06|240.57|239.59|233.56|235.06|236.29|235|240.21|241.54|242||244.25|247.7|253.44|256.02|256.56|255.27|251.97|242.62|238.2359|238.9234||241.6|240.22|240.225|240.22||242.29|248.32|247.91|244.85|243.83|245.81|241.69|236.37|233.39|230.45|227.29|220.88|219.58|220.32|215.23|218.8|218.9369|224.22|220.69|225.94||220.19|229.825|237.31|239.88|240.28|240.48|240.92|236.99|232.98|235.26|239.74|231.76|230.94|234.21|236.7469|235.76|238.31|233.05|226.3|232.71|229.57|230.06|227.25|228.12|229.89|226.61|224.14|225.6205|227.865|225.41|226.74|226.98|221.045|220.96|219.11|219.53|216.51|212.84|199.15|207.48|208.65|207.63|206.51|201.49|202.29|202.88|207.115|210.82|217.85|220.25|220.56|220.42|220.58|219.89|219.53|211.93|206.36||209.15|214.38|213.97|211.13|208.06|207.13|206.82|204.36|208.585|206.585|210.15|220.1|220.08|217.585|215.0018|215.79|212.675|216.1|217.28|215.215|215.51|215.68|213.42|212.37|211.445|205.78|208.68|208.07|206.2|203.94|204.05|206.58|205.12|204.67|201.56|201.37|200.08|196.84|191.58|191.73|189.43|183.855|189.43|187.25|189.9||189.81|189.27|188.75|187.52|184.9|181.2|182.01|183.72|182.2|181.46|180.4|178.83|178.55|173.32|174.61|176.65|181.92|182.94|184.635|180.37|179.1|178.68|175.67|174.405|172.97|171.85|170.01|171.43||170.02|172.125|167.42|166.63|166.59|158|154.63|157.84|169.775|168.01|167.57|182.91|175.55|178.26|171.45|172.315|177.39|182.16|180.12|174.63|168.585|169.975|172.13|177|174.36|170.89|157.21|160.525|165.51|161.53||162.76|162.741|164.01|163.8|151.72|147.845|143.6701
00676|958830|/equities/zillow-group-inc|R1000GROWTH|136.66|140.0101|147.09|153.01|151|151.25|145.52|138.09|128.5201|122.71|132.035|152.58|168.89|172.51|158.96|158.26|169.0204|158.11|173.33|190.19|182.325|188.76|202.85||196.7|188.2692|166|166.67|163.4|161.1|152.68|151.45|148.2073|139.14|136.7919|136.09|132.36|145.08|149.21|150.4|152.04|152.8|145.26||142.7772|149.16|148.945|148.75|146.1352|148.26|139.675|135.52|134.27|131.49||134.27|135.71|132.24|136.83||143.38|143.29|142.01|135.52|138.505|140.76|136.51|135.7|130|123.4193|117.79|118.295|114.22|110.51|109.65|110.85|108.02|109.39|105.57|108.82||107.7|108.07|113.445|109.54|103.92|102.6|105.6|105.1801|106.063|108.15|102.425|96.08|104.24|113.06|102.255|94.78|88.79|88.09|86.11|90.67|89.5|91.49|90.51|95.25|95.0719|98.77|97.82|97.6796|97.74|101.54|101.5801|100.11|100.31|103.78|104.33|104.6|104.22|109.48|103.57|102.7016|100.63|100.06|99.9|98.51|93.16|95.41|94.13|90.8|92.85|91.73|91.7088|86.66|85.76|82.43|81.97|80.2|79.25||78.74|82.3|87.91|85.21|84.0595|84.8|82.82|82.8|80.23|82.14|82.755|82.51|81.04|80.22|77.42|73.79|74.08|75.6|74.97|78.45|76.235|70.3|67.5|67.2|66.73|67.0767|65.66|64.865|64.86|64.91|64|64.53|64.57|64.39|64.0212|61.75|57.753|57|56.3|58.09|61.09|61.51|60.32|60.25|60.0501||58.59|57.36|55.86|54.26|54.8|57.8|58.14|60.98|59.62|61.5|60.1|60.04|58.98|55.83|55.65|55.86|58.85|60.16|61.13|59.11|60.1|59.96|57.53|57.5|56.49|57.08|56.9|57.28||53.71|52.63|52.14|48.83|48.93|46.36|44.85|44.7|48.24|51.02|48.98|43.67|42.89|42.55|40.23|41.32|42.37|42.97|41|40.3|37.62|37.44|36.45|34.28|34.13|34.19|32.77|35.06|37.89|36.85||39.2301|37.91|36.66|31.39|28.41|28.26|29.425
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|119.13|124.86|125|123.89|123|119.81|119.51|119.56|113.53|110.66|116.44|125.275|138.16|139.87|134.53|136.18|137.53|135.575|143.83|143.84|140.575|139.28|144.0601||145.8|159.64|160.8|164.83|158.02|155.37|149.27|145.37|145.65|139.58|136.3|137.01|130.2192|138.93|138.6733|131.74|131.19|134.48|136.22||136.69|134.23|133.85|136.305|140.4|145.41|138.04|131.84|133.19|134.81||137.8317|138.525|141.96|169.88||168.7577|168.0439|166.28|161.98|162.825|161.53|158.45|154.01|145.8|132.69|127.77|128.03|129.37|127.19|124.165|117.95|115.15|116.3|117.52|120.06||118.2597|114|113.57|110.205|111.785|113.9|114.4401|115.95|115.51|111.69|117.66|111.25|111.08|111.22|112.36|102.9|95.081|91.17|93.84|91.95|90.5|90.03|90.39|90.57|89.62|87.65|86.8481|90.52|90.85|87.2726|91.3|93.97|92.6|93.15|92.96|88.91|88.29|84.54|83.35|82.43|81.76|82.3|81.045|79.7231|78.85|82.39|77.56|79.95|80|80.44|81.13|77.36|75.28|73.32|73.42|73.82|72.83||73.32|77.24|78.92|81.5|84.91|83.23|80.87|83.49|84.32|83.255|86.46|86.36|86.88|84.86|84.9|83.79|83.9385|81.87|82.655|83.88|84.12|82.905|82.34|81.5141|78.375|77.25|75.12|75.22|76.82|76.7304|76.14|78.35|82.45|84.005|86.3815|83.43|82.59|84.84|79.91|81.74|85.84|86.45|87.81|86.86|86.59||83.26|78.65|72.43|73.02|75.27|73.071|73.09|77.17|74.254|70.87|70.96|69.79|69|66.14|66.22|66.32|71.19|70.22|68.83|65.31|69.6|72.28|68.29|67.79|65.95|68.34|68.111|73.02||70.2|69.54|69|71.379|71.55|64.67|62.34|61.9585|65.93|62.74|62.26|62.61|64.2114|63.91|57.45|57.1|60.38|63.225|63.67|65.78|64.34|64.31|62.465|58.26|57.77|56.15|54.73|54.3|54.5|51.73||51.21|50.215|50.1053|48.5|47.0825|46.46|42.32
00678|1163256|/equities/ncino|R1000GROWTH|64.11|65.8|68.43|68.89|67.05|67.95|66.61|65.01|61|57.38|63.63|67.76|69.82|69.07|68.19|70.02|73.88|72.25|77.86|79.14|75.93|78.17|80.5||78.28|77.44|77.4|77.1|77.79|74.435|73.22|71.16|71.24|71.235|70.25|71.63|72.33|73.51|73|70.74|69.4101|69.8|68.88||70.6|68.5|67.95|68.6|69.7701|72.93|66.78|65.32|69.07|70.79||72.21|74.49|72.79|74.7294||78.28|79.02|79.6206|76.04|76.32|72.18|73.5|74.8|80.21|80.53|77.1|84.14|86.93|83.825|82.22|80.6629|80.74|80.3219|79.01|79.76||77.08|76.67|77.9|76.78|73|72.53|71.76|71.1|72.82|71.31|70.2|68.71|72.065|75.7|76.07|73.6|69.38|68.09|69.4|70.8|69.11|72.21|70.3|72.82|75.43|79.53|80.61|78.85|76.93|75.8006|76.11|77.28|79.9022|78.5|74.52|68.66|70.5|75.35|76.5001|77|78.24|79.5|78.75|77.01|76.02|79.29|77.3405|73.5|72.01|72.1|75.06|74|75.51|76.3433|81.05|76.8|76.8||75.41|85.9|93.01|93.61|88.2|83.51|82|86|83.18|81.64|80.26|77.79|77.76|79.35|80|80.18|79.41|75.81|74.42|71.58|71.25|75.2|74.5|75.51|75.2901|76.11|71.62|71.5|71.6|71.38|71.57|70.26|74|74|74|68.5|66.82|68.56|70.9001||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00679|32543|/equities/the-wendys-co|R1000GROWTH|20.48|20.38|20.68|20.6|20.16|20.06|20.2|20.08|19.73|18.86|19.07|19.91|21|20.68|20.12|19.99|20.05|20.05|20.25|20.54|20.23|20.38|20.62||20.67|20.63|20.89|20.72|20.655|21.095|20.71|20.55|20.19|20.27|20.37|20.2082|20.49|20.51|20.53|20.71|21.21|21.265|21.315||20.73|20.6444|20.49|20.725|21.07|20.94|21.03|21.2711|21.18|21.35||21.75|21.9|22.13|22.45||22.205|22.12|22.26|22.4|22.82|22.46|22.51|22.48|22.21|21.93|21.955|21.92|21.82|21.9|21.8595|21.65|21.425|21.765|21.65|22.06||22.1|22|21.9|22.31|22.08|22.1|22.75|22.72|22.67|22.865|22.52|22.16|22.29|21.96|21.44|21.7|22.2|21.9|21.685|22.02|22.28|23.17|23.01|23.645|23.55|23.75|23.91|23.94|24.155|23.76|23.93|23.66|23.79|23.86|23.38|23.11|22.91|23.04|22.33|22.4|22.23|21.74|21.51|21.03|20.77|20.75|20.51|20.23|20.87|20.85|20.95|21.75|21.65|21.17|21.84|21.87|21.23||21.405|21.645|21.01|20.74|20.94|21.42|21.25|21.1|21.23|21.24|21.63|20.89|21.16|21.13|20.93|21.9016|22.17|22.03|21.55|21.67|22.1|21.96|22.07|23.24|22.965|22.65|22.74|23.11|22.9|23.39|22.74|22.79|22.69|22.61|21.96|22.05|22|21.93|21.2741|21.4113|21.56|21.55|21.87|21.89|22.11||21.81|21.5|21.42|20.82|20.735|20.78|20.925|21.68|21.51|21.71|21.42|21.73|21.7|20.7|20.98|20.76|22.05|22.43|22.15|22.64|21.72|21.84|21.5|21.32|21.05|21.11|20.7|20.64||20.48|20.3|20.27|20.02|20.36|20.41|19.51|19.6|20.78|20.82|20.6|20.11|19.615|18.51|18.7324|18.9|19.445|20.12|19.47|19.15|18.13|17.95|17.67|17.245|17.6|17.42|16.225|16|16.96|16.02||16.345|15.085|14.6175|13.53|12.34|12.7706|13.6
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|64.23|63.05|63.05|63.12|61.86|60.77|59.23|59.59|59.62|57.16|57.52|59.86|59.67|58.55|57.73|59.21|57.64|54.7|57.24|58.33|58.91|59.09|58.7||58.17|57.24|56.8|56.58|56.37|55.95|55.59|55.33|55.14|53.67|53.9|54.63|54.21|57.11|57.87|57.79|57.92|58.65|59.75||59.83|60.61|59.76|59.82|58.89|58.74|58.78|59.42|58.95|58.87||59.38|59.77|59.29|60.15||60.1|59.61|58.93|58.39|59.97|60.23|60.71|61.08|60.78|61.85|60.09|59.67|58.53|57.22|56.75|56.59|56.09|56.64|56.48|57.29||57.43|57.36|56.07|55.89|55.81|56.83|55.75|56.07|55.76|55.22|54.97|54.4|54.13|54.28|54.01|54.07|54.9|53.02|54.01|53.07|53.63|55.89|55.86|57.45|55.68|55.53|56.09|56.65|57.89|58.66|57.72|57.67|57.9|57.42|55.64|54.69|54.88|56.02|55.87|55.65|56.02|57.05|57.74|56.27|56.11|57.7|58.05|57.83|58.4|56.99|57.21|56.85|56.72|55.98|56.24|57.51|56.77||57.33|56.41|54.93|54.94|55.42|55.26|55.27|55.37|57.93|56.51|56.33|57.12|57.72|57.96|58.4|57.41|57.79|58.21|59.07|57.83|56.55|55.77|57.55|57.23|53.52|53.58|53.6|53.83|53.42|53.28|53.69|54.18|52.64|52.27|51.6|52.45|51.25|50.88|49.6|50.8|51.02|51.12|53.51|53.99|55.52||56.01|56.33|55.76|55.49|55.2|54.72|55.87|57.93|58.03|57.97|58.49|59.98|59.57|57.28|57.81|59.35|62.16|61.67|61.2|60.71|60.65|61.63|61.62|61.81|62.17|62.35|60.07|58.28||56.57|56.32|56.84|57.42|56.24|51.14|50.67|53.44|55.54|57.28|56.65|55.82|54.21|52.27|50.32|51.27|52.88|53.56|53.33|51.89|51|51.5|50.14|49.9|51.35|51.11|50.05|49.72|50.62|49.5||50.76|50.3|50.06|50.73|49.14|47|46.76
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|35.11|36.5|37.17|35.94|35.31|36.05|35.09|35.205|34.385|31.7517|32.85|35.27|34.71|33.49|30.6634|31.01|32.7|30.11|33.2601|35.3|35.1001|35.14|34.62||33.9512|33.78|34.1|35.23|34.64|33.11|32.97|32.2|34.42|33.73|30.24|28.09|27.71|31.4|30.36|29.93|29.5|29.56|28.01||26.81|27.52|27.02|27.01|26.02|25.75|25.68|25.32|26.64|27.35||27.61|27.24|26.76|28.61||29.45|29.76|29.4|28.51|29.09|27.64|26.8|26.45|25.16|24.91|23.91|23.62|25.08|24.75|27.4|27.41|27.16|26.5|27.73|27.41||26.04|25.56|28.01|29.4001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|36.66|37.235|37.52|37.27|36.99|36.72|36.665|36.34|36.4|35.09|35.4|35.96|35.615|35.81|35.36|35.37|35.21|34.91|34.82|34.73|34.9|34.85|34.405||34.78|34.76|34.23|34.1624|33.2|33.53|32.8|32.625|32.26|31.28|31.23|31.33|31.54|32.81|32.72|32.95|34.16|33.5087|34.16||34.29|35.04|35.57|35.91|35.81|35.69|35.92|35.67|34.5|34.64||35.3|35.035|35.14|34.86||34.45|34.85|34.03|33.68|34.3|35.315|34.83|33.64|33.3|33.69|33.32|32.19|32.95|33.05|32.9|32.37|32.5|32.18|31.905|32.69||33.305|33.85|33.741|33.74|33.98|34.88|34.22|34.81|33|33.3396|34.27|34.21|33.96|31.2|31.7|30.77|31.53|30.64|29.84|29.11|28.55|29.16|30.37|31.5|30.66|30.09|29.995|29.87|30.4873|30.1|30.22|30.74|31.04|31.48|30.39|30.105|30.025|29.68|28.6|29.115|29.01|28.51|28.88|27.765|27.41|27.91|28.735|27.98|29.31|29.81|30.37|30.19|30.75|30.465|31.06|31|30.47||31.48|31.98|31.35|31.2|31.45|31.59|31.59|31.01|31.37|30.88|30.78|30.93|31.2|31.42|31.475|31.92|32.22|32.46|32.695|32.43|30.96|30.57|30.48|30.27|30.42|29.98|29.95|29.94|30.07|29.85|30.67|30.45|30.0138|30.17|29.845|30.4|30|29.32|28.2|28.08|26.91|26.22|27|27.43|28.27||28|27.975|28.16|27.63|27.64|28.01|28.11|29.3601|28.81|29.33|30.0554|30.65|30.82|29.29|29.97|30.23|32.69|34.23|34.89|34.24|31.92|30.94|29.17|27.87|27.9|28.8|29.475|28.89||27.54|26.115|24.11|23.68|23.87|22.22|20.93|22.06|23.63|25.16|24.92|23.81|23.32|23.69|22.41|22.795|24.01|25.09|24.29|23.76|23.46|24.225|24.875|25.18|25.855|26.725|26.03|27.31|28.87|28.98||29.102|27.45|27.57|25.96|24.45|25.67|25.53
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|9.83|9.81|10.11|10.02|9.96|10.03|9.92|10.12|9.84|9.8|10.18|11.01|11.36|11.29|10.969|11.02|11.25|10.93|11.62|11.99|11.35|11.32|11.35||11.49|11.12|11.02|11.09|10.82|10.3|10.16|10.2|10.15|10|9.77|9.83|9.84|10.2|10.25|10.35|10.19|9.91|9.71||9.66|9.82|9.44|9.36|9.59|9.8817|9.68|9.52|9.65|9.71||9.66|9.56|9.49|9.71||9.84|9.79|9.91|9.71|9.59|9.42|9.25|8.82|8.6|8.61|8.53|8.47|8.75|8.8|8.427|8.31|8.12|8.09|8.065|8.07||7.86|7.94|8.21|8.17|7.88|7.89|7.91|7.85|8.03|8.06|7.97|7.77|7.94|8.61|8.82|9.68|9.24|9.06|8.89|9.22|9.23|9.4|9.3|9.34|8.94|9.03|8.91|8.98|9.15|9.15|9.3|9.19|9.24|9.3|9.29|9.55|9.51|9.34|9.26|9.21|9.05|9.03|8.91|8.83|8.65|8.68|8.48|8.38|8.255|8.13|8.27|8.41|8.32|8.27|8.4825|8.3|8.29||8.362|8.54|8.87|9.02|8.86|9.01|8.87|9.09|9.07|9.14|9.29|9.26|9.31|9.33|9.27|9.18|9.1|8.96|8.76|9.33|9.6|9.91|9.88|10.07|9.89|9.7|9.53|9.46|9.48|9.54|9.26|9.46|9.71|9.65|9.48|9.29|9.29|9.32|9.44|9.67|10.24|10.13|9.95|9.68|9.51||9.49|9.44|9.51|9.33|9.44|9.42|9.37|9.45|9.33|9.21|9.17|9.1|8.97|9.02|8.9|9.05|9.21|9.09|8.74|8.6|8.96|9.24|9.3|9.27|8.1792|7.92|7.66|8.09||8.11|8.09|8.1|7.99|7.89|7.73|7.57|7.57|7.72|7.72|7.6|7.42|7.68|7.48|7.18|7.24|7.51|7.4|7.41|7.64|7.48|7.38|7.27|7.39|7.64|7.52|7.515|7.1|7.12|6.84||6.66|6.51|6.5|6.6|6.58|6.55|6.66
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|79.42|78.27|79.11|80.02|78.79|78.46|78.59|81.15|80.2|76.81|77.76|79.41|78.95|79.88|80.36|80.01|79.78|78.09|79.19|80.17|80.2|80.06|80.02||81.82|81.55|81.22|81.41|81.51|82.02|81.51|80.62|81.01|79.43|78.22|80.33|80.1|84.57|85.37|87.09|86.28|83.14|82.5||82.64|82.21|82.72|84|83.9|83.81|85.83|83.1|81.91|81.24||81.47|82.02|81.76|81.32||82.05|82.68|81.47|80.14|81.45|82.04|81.97|82.24|83.25|83.78|83.55|84.02|79.58|79.56|79.2|79.34|79.28|79.8|80.3|81.57||81.24|80.09|79.66|77.82|75.95|75.76|73.71|71.55|69.68|68.91|69.89|70.53|68.71|64.49|64.3|63.26|63.1|61.56|60.51|62.71|63.43|64.7|64.95|66.01|65.83|65.93|65.76|65.72|68.04|66.25|66.55|66.28|66.73|66.76|65.65|65.25|65.13|65.48|64.44|65.12|63.02|62.53|62.78|60.51|60.44|61.17|61.66|61.05|64.38|63.88|64.64|64.55|63.9|62.62|63.41|63.46|64.2||64.68|65.77|65.26|64.75|65.23|64.83|61.45|60.86|60.5|61.09|60.87|61.45|62.15|62.08|62.43|62.84|62.72|64.5|65.66|66.86|67.03|67.69|66.99|67.67|67.83|67.66|67.43|68.86|67.67|65.45|65.88|65.88|64.65|63.93|63.18|64.52|64.68|63.83|60.6|60.72|59.8|59.1|60.79|61.33|62.03||61.67|61.65|60.35|59.25|59.23|58.99|60|62.84|62.93|64.07|63.69|65.36|66.5|63.6|64.81|66.18|70.79|72.57|73.35|73.08|71.33|73.57|72.95|73.25|72.31|74.02|72.76|74.33||72.18|70.99|71.56|69.55|67.14|62.88|61.31|62.76|65.54|66.86|65.48|64.71|65.04|65.69|63.48|63.26|65.41|66.27|67.42|68.95|66.97|67.52|67.62|67.32|69.38|70.33|68.39|68.61|69.79|68.87||69.88|65.05|65.03|61.35|58.79|59.39|60.13
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|520.4|525.1|586.4|580.4|531.202|490.2|501.406|491.4|461.8|482.2|515.82|591.4|659.2|650.2|597|580|620|551|640|705.034|693.2|729|773.2||722.2|732|763.4|790.8|812.4|743.898|700.2|580|552.2|540|528.4|511.4|533.4|572.2|543.2|556.4|552.2|551.2|507||482.6|505.4|513.4|475.4|436.4|416|429.2|435|384|361.2||356.6|380.4|380.6|377.4||366|387.8|388.8|384.514|401.2|329.996|342|345.6|372.4|361.44|382|343.4|360.312|342.2|331.4|320.4|288.4|286.4|264.2|258.2||251.2|258.2|259.422|266.2|262.016|268.4|252|247.2|240|233.8|235|232.402|225|240.6|237.2|231.6|220.606|218.6|215.2|221.2|221.7|235.6|241.2|245.202|241.8|248|261|271|265.2|264|274.2|272|274|254|240.2|239|236.2|243|239.2|241.1|235|234|233.2|226.8|210|220.8|242|246.2|250.2|250.2|248.93|248|244|240.4|244.8|244.2|241||240|256|244.4|214.8|213.4|213|213|214|212.4|210.4|208.402|207.4|207|213.2|215|215.8|218|213|211.4|210.2|210|211|209.6|210.4|205.2|209.6|218|223.4|226.2|225.4|228.8|233|236|229.6|224.6|237.2|220.2|216.2|215.4|211.4|220.6|219.002|220.4|218.4|219.998||217.44|218.6|215|212.5|210|208.8|207.4|207|208|208.66|209.6|208|206|207.6|206|206|202.2|203.4|201.2|201|204.4|204.202|203.9|203|203|203|201.2|203.6||204|204.2|201.602|200|202.9|203.6|202.804|201.4|199.4|199|197|196.8|197.14|196.834|196.6|196.6|197|197.998|196.2|197.2||||||||||||||||||
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|116.45|120.25|120.71|119.95|117.1|115.78|114.69|114.75|114.51|107.2|110.45|115.7|117|117.04|112.41|114.38|119.99|118.35|119.68|117.4|115.3|113.73|115||115.75|115.97|116.77|114.46|113.74|112.81|112.25|109.69|109.13|106.14|104.11|104.87|104.23|108.02|111.34|112.82|114.1|119.03|119.04||118.03|121.7|120.63|121.39|121.81|121.09|119.63|116.73|113.39|112.96||116.57|117.13|115.97|118.46||117.67|117.52|115.69|116.37|117.79|117.64|119.67|119.99|120.06|119.67|119.8|118.06|121.06|121.89|119.29|119.02|115.56|111.69|110.36|111.95||113.17|114.77|113.57|113.93|117.07|118.53|119.29|119.94|114.86|112.82|113.81|112.67|106.98|99.56|99.29|98.76|97.17|94.12|92.03|91.95|93.24|94.64|95.44|99.06|96.8|96.83|95.96|95.78|97.49|94.37|94.6|94.66|96.06|97.16|95.84|91.04|90.33|90.22|88.05|89.42|88.02|88.22|89.54|84.82|84.23|86.09|89.32|88.71|92.07|90.97|90.91|89.96|89.81|88.3|88.19|88.49|88.83||90.6|91.65|91.45|88.79|88.43|87.59|87.49|83.25|89.66|85.73|84.92|84.93|84.8|84.82|85.07|85.34|84.01|83.42|84.62|82.14|81.2|81.15|78.37|77.09|75.06|75.35|75.58|75.47|74.1|74.62|75.57|76.5|77.61|77.65|78.36|78.24|77.02|77.15|75.5|76.16|75.94|76.23|79.58|79.33|80.85||80.42|80.6|80.02|78.81|78.08|78.58|81.16|85.6|86.76|88.83|89.04|89.73|91.05|87.51|87.86|86.9|91.83|95.74|97.95|93|89.88|87.65|85.77|84.43|83.41|88.49|84.77|79.21||76.15|75.48|74.93|73.81|71.48|68.11|65.7|68.99|72.39|70.91|68.79|67.4|65.5|66.77|66.39|67.71|70.91|71.91|67.94|64.54|66.55|67.8|67.7|66.92|69.84|69.15|67.65|67.4|69.83|68.88||72.3|70.13|67.58|63.04|60.94|62.61|59.66
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|53.71|54.02|54.42|54.76|53.78|52.95|50|52.34|49.85|44.12|48.27|53.06|51.17|51.79|51.82|54.97|56.55|55.1|58.23|57.25|57.39|58.97|60.64||63|60.79|55.935|52.2|52.65|51.52|51.12|52.275|51.66|52.61|51.81|52.495|51.525|52.71|52.9026|52.57|52.97|54.18|52.81||52.61|52.66|52.8|53.92|56.205|58.54|57.3|55.5363|55.395|55.6||60.58|60.2|60.15|60.28||61.98|60.19|61.7|61.47|59.9785|57.275|55.56|54.47|55.05|55.14|54|52.92|53.36|52.62|51.31|49|43.625|42.78|46.91|45.87||44.58|44.65|45.13|45.02|44.9|45.3701|44.383|45.01|45.23|46.78|50.945|47.9806|52.79|50.8|49.5106|48.51|46.81|45.01|46.455|49.46|50.14|50.21|50.135|51.56|51.62|51.29|51.18|51.015|52.8702|51.4|52.27|51.01|51.14|52.25|52.41|52.2063|50.63|49.79|49.0264|49.12|50.47|48.99|48.01|45.1|42.22|41.92|41.89|41|40.2|37.41|39.86|40.317|39.09|41.41|43.51|46.24|44.41||43.1|45.57|48.105|44.33|44.02|44.5|42.12|43.5|42.315|42.815|42.1|40.84|41.25|42.83|45.38|45.0001|43.02|40.39|44|38.22|37.11|34.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|41.36|42.1699|43.075|40.51|41.11|42.21|39.85|39.37|37.8|38.25|43.48|49.3|51.202|56.95|53.65|53.955|55.86|52.66|56.41|60.84|59.58|60.94|62.6||63.93|62.51|60.8005|61.34|60.81|58.9|58.01|58.79|57.47|54.78|54.51|54.31|54.3|62.1|64.32|65.67|65.5|66.04|66.39||64.55|64.8|62.35|61.4301|59.1|57.84|56.595|54.3|55.29|55.5||56.85|58.46|58.2|60.11||61.5|63.23|62.4|58.37|57.5002|56.04|55.8|55.16|56.83|54.8|50.9406|51.13|50.29|48|46.79|47.05|47.41|47.76|46|46.02||44.57|44.76|44.69|44.6645|45.1001|44.3|45.29|46.2|48.85|48.055|49|45.89|47.78|48.7333|49.34|48.99|45.995|44.87|45.91|50.525|49.78|49.62|48.34|47.2735|46.54|45.57|48.04|49.3|51.28|50.63|51.44|52.185|52.11|50.16|50.05|48.83|48.44|48.14|47.64|48.08|47.16|47.84|47.38|45.45|45.71|47.42|46.52|44.53|44.51|43.8635|45|42.58|39.59|39.28|38.28|36.43|34.75||35.05|36.28|40.17|40.52|40.86|40.6312|39.65|40.64|41.07|41.13|42.56|41.9028|41.2206|40.24|38.71|38.3|38.51|36.62|35.88|37.16|37.77|39.1165|39.56|38.87|37.33|36.71|36.85|37.55|37.06|36.27|35.74|37.04|38|38.54|39.61|38.3|38.8|42.77|42.07|44.13|45.26|48.09|46.49|46.09|46.3||47.031|46.66|45.74|44.34|45.6759|45.0021|45.08|45.78|43.87|44.35|43.73|43.715|43.03|41.79|41.16|41.51|41.99|39.09|38.52|38.25|38.65|39.17|38.31|38.46|38.03|38.9|37.02|39.3||39.85|39.85|40|39.3|38.5952|33.75|33.84|34.03|36.91|35.95|35.51|34.28|33.25|31.56|30.4256|30.19|31.57|30.6|31.86|29.365|28.31|28.46|29.63|28|27.28|27.52|27.62|27.06|27.15|24.27||24.58|23.68|24.5|26.4|25.26|26.77|26.51
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|89.45|88.84|91.51|88.57|86|86.86|84|84.23|80.48|81.45|86.09|87.28|97.38|96.91|93.17|91.59|96.4|96.52|102.82|106.12|101.11|101.35|109.72||105.98|102.7|101.03|100.1|101.22|100.46|98.58|97.56|96.56|94.69|91.4|92.47|90.51|97.08|94.44|95.91|99.25|98.92|96.66||97.44|98.47|97.26|96.52|94.55|92.29|89.75|87.72|86.99|85.87||89.6|88.91|87.07|90.32||91.65|92.03|90.32|86.57|86.3|86.26|85.51|82.86|81|80.07|78|77.62|77.79|76.24|75.3|75.5|75.46|76.38|75.26|72.75||68.46|68.1|70.42|70.42|69.59|67.1|66.9|67.28|69.59|70|67.58|64.8|65.28|75|77.06|73.8|72.51|71.92|72.54|74.39|74.76|75.82|84.8|85.23|84.57|85.2|85.86|85.33|84.34|81.91|83.2|83.11|81.23|79.91|78.79|76.99|75.02|71.54|72.22|71.99|70.45|70.23|70|67.89|66.81|68.46|64.9|63.75|62.84|63.56|65.27|65.25|64.6|64.7|64.91|66.14|64.72||63.52|68.3|74.13|74.58|71.9|72.77|73.8|75.01|72.63|72.05|77.13|76.23|75.69|76.46|77.89|76.1|74.04|73.93|76.4|79.8|84.84|83.34|83.52|80.46|83.22|78.36|74.5|73.56|72.55|73.13|71.41|73.16|74.89|75.96|73.5|71.02|69.07|68|67.07|70.06|73.01|71.21|71.14|69.64|70.33||68.17|66.12|66.2|63.69|64.29|62.52|62.6|66.54|66.92|63.85|61.91|61.62|57.98|56.9|54.85|56.18|56.84|56.49|55.86|57.08|57.71|58.51|62|61.08|59.54|60.05|55.7|61.82||63.35|61.58|61.67|61|61.44|64.36|62.55|62.32|60.41|61.15|59.23|58.11|57.3|53|41.24|41.65|41.53|40.2|40.77|40.01|37.92|36.57|36.5|34.93|36.18|36.02|34.94|38.5|38.42|36.02||36.1|35.5|34.91|33.55|32.53|33.44|33.77
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|64.63|63.18|61.86|62.45|63.88|64.22|62.37|61.91|62.51|60.75|60.09|62.01|61.8|60.57|58.8|61.125|61.943|61.51|60.2|57.75|57.1|57.61|58.54||57.445|56.69|56.48|56.37|57.21|56.44|54.82|54.039|52.87|51.33|51.76|53|52.66|55.7|55.66|56.87|57.31|57.23|56.33||57.13|59.42|59.66|59|57.25|57.75|58.105|56.55|54|53.65||55.11|54.3|53.85|54.18||54.335|54.73|54.44|53.73|54.24|53.585|53.24|53.15|53.03|53.57|54.04|54.35|52.8|53.02|53.8|52.8|52.69|52.9|52.8|55.01||56.165|56.61|55.28|54.28|53.92|54.53|52.83|52.14|50.2|50.54|52.02|52.07|51.54|48.031|46.88|46.2522|47.66|45.88|44.73|44.57|44.33|46.39|46.8168|48.41|47.15|48.55|49.21|48.74|49.13|47.84|47.42|47.8|48.2622|48.7|48.4759|48|47.86|47.7|45.13|45.93|46.6102|46.26|46.5|45.63|45.69|46.47|47.2|47.18|50.25|48.85|49.43|50.39|49.695|49.04|48.66|48.5|47.435||48.08|47.92|47.42|44.47|45.09|44.97|45.81|45.28|45.473|44.02|43.25|43.53|44.25|44.31|44.21|43.83|43.71|43.93|44.34|42.81|41.4444|41.0555|41.75|39.9|40.08|40.59|41.34|42.74|42.59|42.43|42.3|41.88|42.885|42.45|42.12|42.96|42.84|42.555|41.24|40.5|39.4227|39.17|39.635|41.17|41.56||40.91|40.33|39.76|40.19|38.73|37.68|38.32|41.33|40.67|41.47|40.38|41.03|41.44|39.29|39.985|38.95|43.4|43.9191|44.08|43.8365|41.32|41.46|39.09|38.18|37.72|38.35|39.03|37.92||35.37|35.66|35.76|35.58|35.71|32.8304|30.9|31.79|33.75|33.08|33.37|32.51|31.88|33.23|31.76|33.54|36.05|36.9|34.71|32.8099|32.24|32.01|30.88|29.62|31.5|32.6|30.65|31.87|35.09|34.57||35.54|32.36|31.81|29.5|27.42|26.93|26.94
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|31.68|31.21|32.27|33.65|32.05|31.56|29.92|27.72|26.3|23.94|28.58|31.85|33.45|37.58|35|41.66|42.9002|38.26|46.9|49.24|47.01|46.64|50||52.3|51.5701|51.15|54.42|54.05|52.0012|53.17|49.52|47.3|45.78|43.9|39.47|40.14|36.59|32.1511|32.3|31.62|30.76|30.5||29.92|30.1901|26.25|24.99|24.43|24.8|24.69|23.72|22.96|22.88||23.2501|23.65|23.01|23.61||25.26|25.23|24.35|23.92|23.78|24.7|24.51|24.38|26.38|31.86|29.61|30.51|31.61|29.04|28.15|27.56|26.29|27.12|25.32|27.05||24.62|24.31|23.5|23.05|22.78|21.25|20.37|19.84|21.13|20.89|20.6|19.11|19.34|18.37|18.03|17.85|17.6791|17.14|17.02|17.47|17.33|18.2|17.91|19.05|20.5|20.25|22.652|22.23|21.87|20.66|20.98|19.92|20.55|21.31|21.55|21.5215|20.8|20.56|18.82|19.15|18.96|19.59|18.1|15.87|14.92|15.54|16.12|15.895|16.815|16.72|17.28|17.17|16.6199|16.33|17.29|17.12|16||14.8601|16.22|16.33|17.33|17.43|17.11|16.85|17.2301|17.13|16.722|16.77|16.86|17.5|17.48|17.24|18.28|18.02|17.81|18.14|18.42|18.13|19.05|19.31|20.68|22.66|22.08|21.91|22.63|23.6|23.77|23.1|23.81|24.5|22.95|22|22.26|19.07|18.06|17.05|17.7118|18.27|17.08|16.2|16.1512|16.05||16.17|15.86|14.95|14.65|15.08|15.02|15.3|16.4|16.12|14.94|14.77|14.92|15.11|14.21|14.31|14.3|15.86|16.3|16.02|15.66|15.76|15.3|15.76|17.27|16.3|16.3|16.05|15.44||14.62|14.6|14.84|15.62|15.92|15.475|15.07|16.16|17.55|18.5|18.8|18.57|16.7|16.37|15.9|15.55|17.22|17.8|17.33|16.57|16|16.38|16.81|16.56|17.91|18.5|17.7105|17.62|15.96|14.81||14.92|14.11|13.82|13.04|12.1|12.4|12.88
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1138|1132.72|1129.13|1130|1135|1125|1110.9|1107.28|1109.41|1086.6|1085|1100|1096.87|1100.61|1077.41|1086.27|1110.11|1080.02|1078.29|1083.42|1080.38|1062.11|1078||1099.09|1103.8199|1097.2|1080.13|1063.22|1073|1050.02|1020|988.61|970.26|961.66|948|942.44|980|986.01|985|999.01|1002|1000||1000.47|1000.13|1005.11|1017.15|1027.45|1043.47|1036.96|1018.17|1000.21|1013||1012.12|994|986.51|985.11||975.56|984.46|977.79|965.49|988.01|1005.8|1005.79|993.58|988.26|1008.14|1000.01|990|978|980.68|982.84|975.7|981.93|976.12|971.2|991.19||1003.84|1001.37|990.19|989.1|995|1030.25|1046.4|1050.61|1020.88|1003.47|1025.65|1016.72|1014.56|974.14|978.52|951.15|960|938.1|913.04|923|931.92|967.48|982.58|1011.86|990.17|956.14|956.43|948|970|971|986.72|989.59|982.31|985.47|983.35|974.74|976.12|967.1|944.97|954.9|962.02|958.1|956.01|938.23|945.85|950.02|971.02|942.43|976.33|999.16|1026.35|1030.01|1042.65|1036.34|1035.2|1033.1|1022.22||1062.96|1073.01|1081.16|1069.22|1083.2|1099.04|1093.11|1077.89|1077|1069.22|1062.53|1061.01|1067.51|1064.1|1065.1801|1073.41|1058.92|1065.14|1087.5|1082.2|1071.88|1058.1801|1046.36|1030|1035.52|1030.3101|998|1005.3|990.72|991.89|984.99|952.01|945.82|945.21|935.95|940.18|934.95|927.62|904|906.05|886.41|881|887.09|890.01|903.55||903.35|908.49|898.7|881.5|880.59|881.66|895.14|928.52|915.01|928.07|926.67|945.42|951|903.21|921.88|928.99|976.07|1015.45|1017.38|1000|956.71|945.21|897.59|894.29|891.3|923.01|923.21|888.14||844.98|852.01|852.19|831.33|836.77|800|761.06|781.31|831.01|847.38|844.91|827.13|804.47|824.78|815|820.97|860|887.11|901.78|880.01|861.01|877.23|875.01|883|910.06|932.3|913.1|933.45|952|940.94||982|930.51|940.57|902.14|857.18|880.01|875
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|167.58|166.82|167.16|165.91|162.03|160.1|160.15|160.94|164.25|159.105|159.75|161.42|159.88|162.01|163.79|164.16|161.87|158.53|157.25|156.415|159.16|157.07|157.12||158.6|158.86|158.36|158.865|159.46|158.02|155.41|154.185|152.64|149.57|144.03|146.245|146.46|152.83|152.91|154.83|158.621|158.58|157.4||159.41|163.64|165.01|167.09|164.448|164.26|165|159.79|158.19|160.6||163.705|162.61|161.17|161.48||160.15|160.59|159.39|160.425|164.34|165.05|165.71|163.51|164.785|162.77|162.93|159.22|162.82|162.605|162.44|165.255|165.74|166.405|164.5|169.06||170.95|173.605|171.88|171.775|175.9|179.76|181.72|179.6|175.1|171.92|176.665|169.89|168.98|165.99|164.51|164.17|165.34|162.09|160.27|160.77|163.83|171.61|174|176.285|175.9518|171.97|170.41|169.31|171.61|172.11|174.32|173.9|173.05|172.445|170.1|166.42|169.4|170.68|168.14|168.83|167.46|167.23|166.83|163.69|163.09|164.7|165.12|161.16|164.57|166.07|169.49|170.54|174.08|172.41|175.24|176.91|174.625||177.76|179.29|182.5|182.26|181.86|182.375|180.46|177.13|178.33|172.67|172.265|172.61|174.73|177.53|175.66|178.2|179.86|182.68|184.135|187.505|183.86|181.69|180.34|179.28|180.05|176.82|176.18|178.87|174.95|176.32|178.68|179.22|178.955|179.6225|179.195|181.2|180.76|178.67|172.77|171.59|165.47|164.825|167.425|168.6|172.455||171.36|169.995|166.32|166.35|167.22|169.82|170.8|175.44|174.68|178.37|178.93|181.235|183.66|177.9|177.43|178.36|185.92|186.32|185.22|190.03|186.24|174.75|162.18|164.72|164.9|168.32|168.25|168.06||167.56|170.23|164.3|163.29|162.57|150.64|152.54|155.06|160.09|156.24|151.1|141.95|140.74|142.01|137.9|140.16|146.01|150.41|148.62|142.2|139.75|144.36|146.49|147.61|151.84|155.25|154.45|158.13|160.78|159.79||160.01|151.52|154.04|145.79|139.89|145.36|142.55
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|36.97|36.99|37.09|35.6095|35.65|36.14|35.0628|34.34|33.73|33.26|33.2|34.92|35.23|34.99|33.73|34.09|35.21|35.52|36.125|36.345|35.78|36.55|37.63||36.6601|36.39|35.77|34.97|35.29|35.19|34.95|33.85|33.9|32.79|31.54|31.59|31.67|34.62|34.68|34.55|34.875|35.44|35.94||35.41|35.21|35.04|35.55|36.39|36.13|35.7|34.58|34.37|33.6||33.55|33.59|33.67|33.87||34.65|35.25|34.65|34.24|34.57|34.75|34.405|33.79|33.93|34.06|34.5701|34.4644|34.55|34.515|34.26|33.95|33.91|34.33|33.97|34||33.54|33.52|33.6|33.54|33.385|33.755|34.05|34.3|33.25|32.77|33.585|33.08|33.7|35.6|35.1|34|32.83|32.16|32.12|32.49|32.15|33.82|33.87|35.27|35.97|36.1|36.38|36.37|36.38|36.12|36.33|36.58|36.39|36.4957|36.13|35.77|35.62|35.24|35.2012|35.645|34.82|34.3|33.86|32.81|32.39|33.59|34.03|32.41|32.9|31.77|31.86|32.99|33.145|33.15|33.61|33.58|31.69||31.4|32.28|33.63|34.09|33.6|33.65|33.4|33.05|32.7|31.96|31.4|31.545|31.8|31.085|31.02|30.68|31.45|31.13|31.32|31.47|31.12|31.68|30.24|30.66|30.08|28.84|28|29|28.78|29.55|29.27|31.01|30.83|29.711|29.8|28.54|28.29|28.44|27.3|27.87|28.71|28.2|27.94|26.84|26.94||26.5901|26.35|26.01|26.01|26.01|26.23|25.59|26.626|26.18|26.82|26.95|26.69|26.16|25.2|24.94|24.75|26|26|26.266|27.19|27.815|28.31|27.55|26.97|26.34|26.51|26.515|26.91||26.95|27.28|26.45|26.32|27.59|25.98|25.22|25.95|26.93|26.81|26.97|26.05|24|23.855|22.0417|21.625|23.24|23.52|22.5|22.1|22.29|22.78|21.91|21.895|21.46|21.77|21.26|22|22.75|21.31||21.1|19.515|19.17|17.37|16.5|16.22|16.23
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|147.575|148.99|149.8|149.76|148.28|148.3|147.76|148.75|150.22|146.37|146.23|149.95|150.34|148.93|147.95|150.45|147.165|149.26|149.35|150.27|147.28|145.16|143.61||145.02|147.79|148.1101|141.65|153.38|152.07|150.09|149.17|148.03|146.81|144|148.82|148.84|151.825|148.73|150.73|153|154.71|154.45||152.88|153.81|157.76|160.005|164.53|164.66|162.45|156.83|155.45|155.82||158.02|158.11|159.055|157.85||155.65|154.98|154.24|154.54|160.73|158.78|158.62|155.71|156.42|152.78|153.71|156.93|158.2|157.25|157.88|156.565|159.2212|160.14|156.89|156.365||156.52|157.04|159.47|160.06|155.74|156.95|157.46|157.75|158.82|158.595|159.63|157.72|158.72|154.52|152.31|158.03|153.28|149.3|146.69|148.15|148.035|151.18|152.47|157.09|157.08|158.95|158.72|157.69|161.12|157.68|160.35|161.64|163.57|164|163.13|162.575|161.84|161.28|160.7961|162.5|161.38|162.13|161.82|157.02|156.69|159.04|158.99|157.165|161.15|153.5|155.51|158.09|156.97|154.16|155.8|159.54|156.88||160.36|163.12|164.38|163.5|164.7|165.97|164.5|163|163.255|162.9|163.9575|167.86|171.25|195.96|195|191.62|188.33|182.77|180.99|182.22|181.3|179.73|179.37|178.71|178.5|176.18|176.9|176.01|175.95|179.26|178.89|181.28|181.47|181.94|179.36|178.94|177.67|178.79|176|178.26|180.295|179.4|180.81|179.62|182.53||183.66|180.67|180.88|175.915|177.69|176.22|179.16|181.2|180.23|178.7581|176.64|176.14|173.56|169.8|170.26|174.585|178.76|176.61|173.5701|175.19|176.23|178.04|180.19|179.67|177.255|176.72|175.2203|181.76||183.64|185.19|190.01|188.74|190.35|183.29|182.29|182.26|184.79|180.42|182.4|178.54|174.53|164.36|157.3|157.4|159.37|160.89|159.92|160.25|155.26|155.7|156.01|155|165.96|167.84|162.81|161.285|164.05|162.22||169.2|158.83|166.01|159.38|149.53|142.5672|144.69
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|162.41|166.53|165.88|167.27|168.66|166.8401|165.635|163.415|164.91|160.46|154|158.78|159.29|146.55|143.9505|139.56|136.82|133.48|132.53|131.865|129.4|132.07|133.68||130.26|132.34|134.51|134.0617|134.74|135.61|134.56|134.72|135.61|135.42|134.64|138.31|132.24|134.17|133.09|133.58|136.03|138|136.01||132.48|133.33|135.18|137.93|133.23|134.19|133.905|130.52|125.59|123.93||127.77|127.18|125.075|126.35||127.74|128.29|127.42|128.84|130.3|131.24|131.32|133.42|132.47|134.67|135.09|135.63|135.66|135.25|137|136.8|135.5|135.55|135.22|137.09||134.44|137.43|136.5|134.05|132.64|134|132|134.315|128.945|125.87|130.62|127.195|128.34|118.99|106.47|100.1|101.415|99.365|97.66|98.28|99.86|102.7|104.45|106.86|103.355|101.79|102.41|100.81|102.025|100.6|102.81|101.57|101.52|101.52|98.26|97.81|95.5|94.72|88.4|89.285|88.48|87.75|90.75|89.04|89.82|91.42|88.01|85.92|91.17|92.555|95.09|95.9075|95.8775|93.27|93.15|94.65|94.29||94.31|95|97.5|96.26|97.43|96.35|95.23|93.79|93.79|92.38|90.5307|91.9|93.76|96.26|102.12|102.43|102.4|103.05|104.26|102.5|98.78|98.43|91|82.68|82.41|82.04|83.66|85.63|84.83|83.241|83.93|84.26|84.12|82.13|81.33|81.61|81.33|80.02|75.38|74.515|70.5|70.78|73.96|74.39|75.5642||74.9|75|78.51|74.72|72.63|72.93|74.21|78.04|75.21|77.18|79.59|79.88|80.33|72.34|71.38|71.56|76.81|82.2|87.305|85.36|76.69|73.22|71.84|68.0084|66.79|69.17|71.04|65.39||62.11|63.55|64.18|62.71|62.77|58.03|54.21|55.88|59.11|60.18|60.06|54.84|52.745|53.42|49.11|50.92|55.57|56.85|54.1|51.56|50.38|51.61|49.99|46.61|47.97|50.341|48|48.64|52.77|52.21||57.01|53.33|53.34|50.47|48.27|51.41|51.51
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|31.54|30.76|30.26|30.01|30.62|30.73|30.49|31.01|31.51|31.1|29.87|30.49|31.32|31.63|31.16|31.75|31.41|30.21|30.7|31.08|31.8|32.06|32.91||33.26|33|33.21|33.56|34.05|34.16|33.58|33.65|33.135|31.95|32.085|31.83|31.58|33.84|33.36|33.26|33.53|33.14|33.78||35.09|35|33.38|33.73|34.34|34.06|33.61|33.13|32.3|32.62||32.845|32.65|32.32|33.06||33.84|33.94|33.69|32.915|33.33|32.68|32.39|31.92|31.17|30.13|31.22|31.36|31.6|32.3|32.775|32.96|32.71|32.81|32.19|33.36||32.5|31.97|30.8|30.2301|30.14|30.25|28.96|28.5|28.29|28.1|28.6|28.15|28.5|28.1|29.08|29.21|29.43|28.83|27.63|28.14|27.95|28.26|29.25|29.51|28.65|28.05|28.1|27.76|27.63|26.51|26.43|26.3636|27.62|27.85|33|34.25|34.5|33.72|34.9998|34|30.75|30.5|33||34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00699|101911|/equities/sabre-corpo|R1000GROWTH|15.96|15.82|15.89|16.26|15.85|15.45|15.28|15.555|15.19|14.12|14.64|14.67|14.135|14.375|13.75|13.82|14.68|13.52|14.29|13.08|11.84|11.29|11.38||11.74|11.88|12.17|12.31|12.45|12.47|12.45|11.73|11.31|10.741|10.55|11.28|10.37|11.27|11.19|11.73|12.01|12.19|11.73||11.58|12.31|11.95|12.1231|12.08|12.35|12.04|11.775|11.18|11.04||11.72|11.77|11.57|11.479||11.16|11.13|11|10.825|11.29|11.53|11.11|10.56|10.63|10.85|11.64|11.805|12.04|12.14|11.97|11.7|10.81|11.04|11.24|11.54||11.05|10.95|10.05|9.95|9.75|9.85|9.555|9.585|8.94|8.62|8.67|8.9|8.73|7.015|7.17|6.91|6.85|6.49|6.3|6.15|6|6.42|6.7|7.16|6.77|6.55|6.5|6.425|6.36|6.26|6.47|6.45|6.68|6.875|6.9033|6.65|6.66|6.695|6.4602|6.475|6.44|6.36|6.13|5.66|5.5|5.81|5.91|6.2|6.72|6.76|6.635|6.68|6.76|6.84|7.33|7.28|7.35||7.19|7.1603|6.66|6.6|6.87|7.065|6.97|6.925|6.81|6.675|6.67|6.8|6.64|7.79|7.845|7.901|7.98|8.245|8.22|7.545|7.43|8.03|7.87|7.61|7.33|7.4|7.37|7.5|7.34|7.1907|7.41|7.655|7.71|7.65|7.48|7.75|8.11|7.84|7.49|7.7|7.47|7.5|7.57|7.63|7.94||7.945|8.09|7.78|7.42|7.47|7.54|7.62|8.03|7.7|8.085|8.1601|8.53|8.73|7.88|7.99|7.79|8.94|9.31|10.15|9.9|8.31|7.9|7.36|6.88|6.91|7.35|8.02|7.54||6.8532|6.81|6.79|6.245|6|5.54|5.33|5.7|6.4|6.275|6.1199|6.56|6.415|6.64|6.34|6.61|7.02|6.51|6.2|5.51|5.4|5.52|5.45|5.37|5.58|5.91|5.715|5.6|5.83|5.25||6.59|5.78|5.73|4.65|4.27|4.49|4.865
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|84.3|84.38|93.53|92.26|88.77|85.78|79.4|76.39|73|69.5701|71|70.04|73.875|77.15|73.51|73.815|77.5|72.5|78.2|80.61|78.66|77.55|80.63||80.8|81.28|79.59|80.32|78.18|74.015|72.95|69.71|68.75|65|64.79|65|62.5|67.35|69.85|69.721|69.02|68.24|68.73||69.61|73.61|72|71.88|69.36|70.53|67.5|67.38|71.74|69.7||72.01|69.3|70|70.82||71.6174|71.32|70.11|67.18|68.015|65|62.61|61.5|61.5138|61.04|58.53|58.96|60|60.51|60.5|57.46|55.1|56.58|59.175|61.579||62.57|61.52|57.74|55.9|55.3|56.37|59.28|59.06|57.89|57.51|58.01|57.02|57.0908|51.56|53.0737|50.06|47.05|47.36|47.06|50.77|51.27|53.5|51.63|54.0762|55.17|54.81|57.83|56.77|58.26|54.31|54.39|57.67|57.55|53.56|52.514|53.01|52.63|51.1001|48|48.37|47.115|45.55|45.1|44.193|43.46|45.93|45.87|43.35|43.29|43.8|46.075|44.7|45.15|45|49|45|46.9||45.14|48.36|50.3019|50.26|50.22|49|50.69|51.74|50|47.8|47.22|48.1|48.3566|47.51|49.34|48.99|46.47|46.46|44.7|44.41|42.205|41.04|38.9|38.5|38.1|36.31|37.11|36.36|36.04|34.27|34.74|35|35.05|36.5|37.25|38.5|38.25|37.706|35.52|37.38|41.68|41.25|43.31|38.0003|36.7||34.65|33.25|34.85|34.81|36.2|35.52|37.1|40.3|40.3|38.0335|35.7|34.81|34.5|33.39|31.23|30|34.35|33.73|32.65|31.5|||||||||||||||||||||||||||||||||||||||||||||||
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|53.78|55.11|55.81|55.6|54.84|57.27|55.23|54.51|54.01|50.56|49.79|52.34|52.22|52.94|52.15|51.86|51.75|51.33|53.58|54.03|53.33|53.11|54.05||55.51|55.5|53.39|53.96|53.78|51.61|50.81|51.91|50.98|49.51|50.45|51.79|51.75|51.6|50.43|49.06|48.78|46.45|45.04||43.74|43.9|44.13|43.68|42.47|42.89|42.18|41.22|42.02|41.84||43.46|44.67|44.34|44.87||44.66|44.78|45.79|45.12|45.97|45.44|44.86|44.59|44.49|44.28|43.5|43.41|44.62|47.45|46.29|45.19|44.46|45.84|46.08|46.95||46.33|46.31|46.93|46.85|46.72|46.35|45.44|44.44|44.11|43.95|43.51|40.95|41.14|45.11|46.24|45.15|43.37|42.63|42.03|43.19|42.89|44.2|44.44|45.55|45.02|46.24|48.33|48.02|48.37|48.56|48.9|48.45|49.2|49.37|48.02|46.86|47.01|47.91|48.16|48.2|47.51|46.99|48|46.9|46.17|46.63|46.33|43.73|44.31|43.54|43.34|42.98|43.45|43.37|42.91|41.88|40.34||39.8|41|42.39|41.54|42.01|42.83|43.1|44.41|44.63|44.52|42.55|41.81|41.9|42.4|39.9|39.18|38.83|38.74|39.11|38.72|38.05|38.88|38.39|38.23|38.13|37.54|37.67|37.48|37.25|37.02|35.77|35.83|34.38|33.9|34.41|35.3|33.67|33.16|31.75|31.75|32.16|31.96|32.32|32.04|31.91||31.27|31.03|31.21|28.91|29.17|29.83|30.17|31.89|31.18|31.24|32.18|33.22|32.81|30.01|30.7|30.33|33.35|33.82|34.59|35.67|33.95|33.3|31.64|31.46|31.7|31.92|30.59|29.77||27.88|27.34|27.16|26.81|26.39|23.93|23.11|24.37|26.22|26.1|25.93|25.38|24.38|24.83|22.94|22.9|23.99|25.17|24.44|22.28|20.85|20.25|20.25|19.37|20.19|21.43|21|20.66|22.49|21.47||23.26|20.84|20.62|19|16.91|16.75|16.91
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|404.38|414.12|416.41|419.81|411.31|414.58|409.25|403.33|397.19|387.72|389.71|398.92|397.25|400.82|394.97|397.91|392.87|386.37|379.91|390.35|400.33|400.57|400.31||403.73|401.05|397.75|396.74|396.42|398.54|389.84|382.03|383.76|374.12|373.9|372.77|370.79|377.76|378.86|384.66|388.27|383.58|384.49||382.92|386.45|392.43|395.89|401.08|405.14|400.75|401|399.43|397.76||403.52|404.65|405.1|404.89||396.18|397.05|396.43|391.38|399.2|395.69|390.78|382.34|380.66|378|380.37|379.08|379.91|380.71|375.94|376.45|376.88|378.45|368.99|368.39||372.92|371.96|367.02|367.18|363.16|369.75|371.25|361.21|356.33|353.9|360.02|350.77|357.91|334.18|334.11|328.5|325.06|312.69|312.33|321.67|334.82|350.75|354.63|365.61|357.41|358|361.3|359.37|361.76|356.86|362.08|361.14|360.31|354.97|348.79|337.22|335.64|337.57|330.42|334.81|336.62|335.33|340.16|326.09|324.89|329.63|320.33|321.88|337.02|344.74|353.15|369.15|371.44|367.88|377.35|384.75|381.55||384.35|390.89|395.89|390.45|383.02|376.35|374.67|368|369.41|365.29|367.01|367.92|371.48|371.93|374.53|376.51|374.75|375.43|374.68|371.41|369.55|364.66|367.36|364.44|370.7|368|365.85|387.37|382.12|383.05|382.31|387.17|383.11|382.39|380.43|371.64|366.1|365.58|349.29|349.35|351.64|352.15|357.96|360.01|367.63||367.5|363.97|355.85|350.81|350.45|347.59|347.86|367.4|361.37|366.58|363.19|363.11|360.76|343.11|346.18|348.37|363.13|365.98|370.46|368.55|362.62|362.82|361.24|361.36|357.57|349.02|335.19|344.68||348.66|346.24|346.43|345.65|345.27|330.89|328.64|332.17|340.23|336.75|339.97|340.78|336.44|325.23|321.8|322.3|332.61|342.29|339.53|339.4|333.1|333.73|328.35|327.26|339.12|338.86|326.76|323.94|325.52|313.58||320.07|307.5|306.03|305.44|286.63|271.99|275.01
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|42.31|42.33|42.05|42.36|41.38|41.26|40.53|40.94|40.78|39.09|39.22|39.48|38.89|38.38|37.19|37.96|37.64|36.5|37.18|37.99|38.03|41.4|41.94||42.24|42.19|42.98|43.31|43.11|42.64|42|41.43|40.98|40.38|40.61|43.49|44.21|45.07|44.54|43.41|41.61|41.29|40.39||40.17|41.27|41|41.72|41.15|41.68|43.07|42.55|41.61|41.76||42.64|42.74|42.5|42.96||42.99|43.05|42.74|42.29|42.85|42.56|42.51|41.93|41.63|42.33|42.31|42.5|40.98|40.73|40.12|39.9|40.11|40.73|40.56|40.73||41.1|41.23|40.13|39.24|39.58|40.03|39.56|40.61|39.91|39.53|39.69|39.26|39.03|37.58|36.73|36.22|37.01|36.03|34.76|33.93|36.03|37.1|37.14|38.64|38.36|37.54|38.8|40.77|41.01|38.94|38.79|38.28|39.99|40.73|39.75|37.18|36.51|35.09|33.91|34.3|34.89|34.8|34.4|33.27|32.8|32.49|32|31.69|33.59|33.31|34.09|34.36|34.76|34.36|34.46|34.9|35.01||35.78|36.11|36.72|35.36|35.86|35.67|35.27|34.81|35.17|35.78|35.43|35.78|36.52|36.74|36.89|37.52|37.85|38.47|38.7|37.52|36.69|36.7|35.67|37.98|37.16|36.53|37.5|37.99|37.96|37.66|37.87|37.94|37.21|37|36.2|36.95|36.63|36.21|35.18|34.92|34.4|34.22|35.39|36.06|36.41||36.07|35.7|36.44|35.66|34.59|34.56|35.14|36.73|35.98|35.97|36.7|37.19|37.56|35.73|36.32|36.62|39.33|40|41.25|40.6|38.81|38.28|37.72|37.28|36.96|37.46|38.15|36.88||35.37|35.8|35.71|35.3|34.83|33.29|31.69|32.95|34.48|35.81|36.48|35.72|35.23|35.4|34.69|35.18|35.76|36.41|35.01|33.6|32.81|32.65|32|32.52|33.32|33.6|32.51|33.3|34.17|33.39||34.81|33.62|33.12|30.49|29.12|29.64|29.97
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|26.76|26.38|25.53|25.67|27.2|26.9|25.74|25.46|26.3|25.87|25.39|24.43|23.99|23.92|23.3|23.65|24.69|24.1|25.25|25.05|24.82|25.91|26.11||25.51|26.35|26.72|26.83|27.33|26.86|26.1|26.07|26.05|26.28|25.65|27.19|25.65|26.51|25.71|25.99|26.97|28.32|27.39||26.67|27.15|26.42|26.85|26.51|27.13|27.29|25.88|24.87|24.72||24.55|24.79|24.28|25.79||26.4|26.46|26.65|26.2|26.77|27.07|26.8|25.95|25.9|26.04|26.13|26.37|26.12|25.79|24.9|25.15|24.91|24.9|24.3|24.65||24.65|24.29|23.05|22.61|23.12|23.42|22.51|22.41|21.7|21.46|22.12|22.13|21.92|22.6|21.73|20.25|21.08|20.29|19.81|19.55|19.53|20.38|20.33|21.58|21.01|21.39|22.49|22.62|23|22.12|22.4|22.69|23.02|22.98|23.01|22.46|22.07|21.69|19.81|20.3|20.33|20.05|19.86|19.52|19.36|19.67|20.07|19.44|21.21|20.68|21.17|21.24|21.15|20.68|20.51|20.26|20.1||19.87|19.07|21.33|20.31|20.63|20.51|20.19|20.61|20.3|19.89|19.63|20.33|20.6|20.7|20.67|20.79|21.18|20.96|20.7|19.91|19.63|19.76|19.91|19.14|18.64|17.94|17.66|18.11|17.7|16.85|16.95|16.72|16.48|16.23|16|16.41|16.05|16.24|15.38|15.43|15.2|14.94|15.38|15.73|15.72||14.85|14.32|14.87|14.92|14.8|14.7|14.76|15.38|15.26|15.46|15.41|15.94|15.56|13.81|14.45|13.4|15.88|16.58|17|16.42|14.56|14.47|13.8|13.02|13.11|13.52|13.61|13||12.11|12.39|12.71|12.17|11.98|11.01|10.62|11.11|11.95|12.13|11.92|11.5|12.28|11.37|10.29|10.69|11.46|11.83|11.08|10.76|10.31|10.28|10.02|9.76|9.8|9.94|8.83|9.52|10.24|9.9||9.81|8.55|8.46|7.67|7.02|7.4|7.37
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|225.555|225.5928|229.855|230.56|227.98|224.45|220.62|217.35|216.825|209.405|209.22|211.44|219.9|219.06|214.97|216.39|222.99|221.53|217.33|216.03|212.27|214.19|213.89||205.61|202.65|203.85|202.4|199.81|200.7|205.78|208.66|211.8|212.49|211.46|216.2|211.79|219.22|222.265|218.01|218.93|217.14|217.86||218.46|223.01|228.05|236.92|238.51|238.73|236.32|214.3|215.23|210.98||207.23|206.17|205.8|205.44||205.93|205.91|200.73|196.08|199.4|200.65|199|200.34|198.39|199.67|203.39|207.58|209.11|209.48|208.53|206.685|206.27|205.345|203.12|202.12||200.74|204.93|206.08|206.28|207.7|212.4725|214.5217|215.46|215.51|212.48|217.365|203|206.31|214.3201|215.485|205.99|199.43|189.31|183.03|185.62|192.91|199.37|202.89|210.21|205.19|205.345|205.34|205.82|204.1016|201|200.7654|203.41|200.005|197.905|199.1|198.83|196.38|195|185.6804|181.22|171.4|159|161.15|152.49|151.66|151.4|155.35|165.39|181.0901|179.99|181.85|179.57|170.215|166.28|170.47|171.61|173.87||177.9|182.05|183.81|184.36|182.69|181.02|180.195|178.2|179.85|180.7|187.07|189.06|192.185|192.35|193.79|190.47|188.09|186.48|185.385|188.97|192.05|191.5|186.89|183.56|181.68|180.265|182.7129|181.52|179.38|179.67|181.295|182.905|179.58|179.645|178.36|182.97|183.16|181.88|176.855|176.17|176.27|176.06|179.3403|181.42|180.19||180.17|176.75|170.37|167.19|168.73|169.54|168.9|175.86|174.68|170.79|167.35|167.92|170.06|161.64|166.66|166.995|173.04|172|166.0719|170.17|171.48|178.69|180.61|182.57|184.26|185.49|174.35|182.55||180.65|175.65|175.75|174.01|172.51|175.69|171.42|172.01|178.86|175.19|174.51|176.67|178.46|177.87|171.25|165.8|161|163|162.73|168.5|165.49|163.5|163.05|159.5|163.88|165.69|161.4|157.26|160.65|151.11||152.57|142.43|137.17|136.7|129.05|127.56|127.8
00706|1050735|/equities/switch|R1000GROWTH|15.33|15.22|15.48|15.19|14.65|14.55|14.33|14|13.68|13.38|13.695|13.9|14.82|17.43|17.22|17.14|17.3199|17.171|17.445|18.05|18.09|18.08|18.27||18.72|18.81|18.78|18.72|18.6599|18.788|18.5131|18.66|18.255|17.45|17.2199|17.08|16.77|16.34|16.28|16.2539|16.2|16.65|16.585||16.38|16.63|16.5501|15.76|15.85|16.47|15.6|15.15|15.73|15.86||15.99|16.135|16.03|16.205||16.18|16.3|15.77|15.69|15.68|15.85|15.55|15.47|15.61|15.49|15.56|15.65|15.885|16.165|15.87|15.88|15.81|16.03|15.62|15.57||15.215|15.31|15.165|15.015|15.08|15.095|15.07|15.06|15.2|15.33|14.48|14.215|14.65|15.38|15.12|14.72|14.27|13.945|13.825|14.495|14.65|15.09|15.2517|15.325|15.485|15.58|15.5905|15.495|15.81|15.675|15.86|16.22|16.21|16.09|16.09|15.83|15.69|15.44|15.2154|15.46|15.495|15.54|15.235|15.1|15.005|15.3|15.56|15.15|15.24|15.085|15.01|14.94|14.95|14.79|15.005|15.32|15.25||15.2337|16.045|16.495|16.67|17.05|16.88|16.98|16.955|16.85|16.75|16.89|17|17|16.88|16.95|16.915|16.73|16.96|16.8701|17.1025|17.895|18.34|18.29|18.21|17.8843|17.76|17.51|17.51|17.48|17.505|17.28|17.76|17.67|18|17.915|17.5|17.45|17.7|17.06|17.55|18.66|18.61|18.55|18.08|18.19||18.4|17.7|17.43|17.47|17.63|18.02|17.97|18.315|18.345|17.855|18.11|18.03|17.61|16.78|16.795|17.06|17.76|17.46|17.08|17.846|17.795|18.27|18.46|18.64|18.8|18.81|17.48|18.51||18.2243|17.965|18|17.9|17.96|17.71|17.36|17.5|17.69|17.46|16.67|17.81|17.61|17.245|17.07|16.4604|17.11|17.38|17.71|18.25|17.38|17.27|17.12|16.92|17.14|16.69|16.5|16.08|15.94|15.43||15.05|14.93|14.79|14.71|14.45|14.1|13.7401
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|185.41|185.84|185.52|183.16|179.26|179.69|178.08|174.34|170.63|172.37|170.36|171.32|175.78|175.86|172.19|171.83|172.45|172.52|173.11|178.22|181.81|181.71|181.63||181.52|181.97|182.69|182.03|182.42|182.97|184.78|176.56|186.93|183.96|185.28|189.61|187.27|189.65|188.31|187.06|187.42|188.25|181.75||183.91|189.45|191.05|190.72|199.79|199|194.92|190.22|187.46|186.15||184.89|185.46|184.43|185.53||184.07|182.35|181.67|178.09|181.73|180.59|181.31|186.56|185.94|185.99|186.97|186.94|185.53|186.9|192.17|190.57|191.72|191.9|190.37|188.49||188.44|188.28|188.37|193.42|190.72|190.54|191.9|192.14|189.78|185.69|187.28|184.17|190.05|179.2|177.95|176.2|174.18|177.68|172.9|175.5|178.18|184.84|183.78|185.86|186.12|185.66|185.86|186.08|187.52|184.33|185.61|187.36|188.44|186.6|185.92|181.38|176.03|173.19|171.35|173.22|173|172.18|172.47|165.76|164.19|165.19|166.5|168.55|171.25|168.02|169.36|166.97|163.58|161.62|161.25|160.14|155.99||156.97|158.47|159.2|157.7|157.6|155.63|153.8|151.79|153.75|151.87|152.38|154.59|156.27|155.88|157.66|158.05|158.62|158.78|156.24|153.52|152.37|154.65|157.12|157.3|159.94|157.28|158.13|157.8|155.85|156.34|154.86|156.97|156.22|156.17|156.87|157.18|156.21|155.13|149.82|149.83|148.91|147.32|149.34|150.83|153.24||153.57|152.47|149.45|148.19|147.54|146.12|148.29|153.02|150.4|152.07|152.68|154.4|154.17|148.08|149.34|148.91|158.96|161.32|162.66|162.06|159.99|162.95|161.75|164.33|161.14|160.01|156.94|158.05||155.12|155.7|157.82|157.54|153.64|149.88|144.11|145.29|149.14|147|145.24|142.68|139.51|140.53|138.66|139.7|141.23|145.61|146.14|148|145.53|149.03|147.57|146.41|153.44|149.49|149.46|151.97|151.25|145.26||147.86|146.22|147.76|142.21|137.56|136.01|133.79
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|42.42|42.81|44.6|44.5|44.91|45.45|42.89|41.61|40.96|38.66|40.61|42.95|43.53|44.31|42.8225|43.195|44.58|44.26|46.81|47.03|46.2|46.65|47.4||45.13|42.62|42.53|42.88|42.51|41.66|41.82|41.46|41.59|40.01|38.13|37.94|38.49|40.52|41.16|40.11|40.15|41.12|41.2801||40.2227|39.91|39.51|39.73|38.87|39|38.77|37.42|37.36|37.36||38.4|38.28|37.28|38.4||38.58|38.72|38.316|37.2101|38.65|38.39|37.9|37.16|36.1|34.8509|34.71|33.925|34.54|33.28|34.01|33.67|35|34.41|34.4|34.3||33.75|33.55|34.06|34.61|33.73|33.99|33.72|34.54|34.58|34.18|34|32.9316|33.41|35.26|35.88|33.88|34.175|33|33|33.93|34.21|35.04|34.75|36.19|36.15|37.21|37.5901|37.6308|37.43|36.45|36.35|36.76|37.15|36.93|36.38|36.0275|35.28|35.04|34.03|34.82|34.24|34.25|33.62|32.5|30.88|31.96|31.4|31.5|31.95|32.8568|33.792|33.79|34.0745|33.67|33.64|34.01|36.88||35.76|37.59|40.04|39.07|38.74|38.195|38.42|38.06|38.56|38.75|40.59|40.21|39.8601|38.36|37.89|35.8594|34.56|33.1|33.23|33.92|34.47|35|34.5|32.5|33.88|33.49|33.3|32.92|33.65|32.17|32.07|31.72|31.46|31.34|31.6|31.17|30.85|30.13|30.66|30.5|30.67|31.45|30.53|31.54|31.48||32.195|31.46|31.35|30.51|30.39|30.85|30.58|30.15|29.7|29.81|28.95|28.7|28.82|26.5|26.75||||||||||||||||||||||||||||||||||||||||||||||||||||
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|203.91|202.815|202.6|200.32|199.45|200.02|197.02|195.94|195|190.43|189.74|191.86|190.27|193.25|191.68|191.6181|187.62|185.3|183.53|186.965|182.52|183.34|185.84||187.3059|187.005|186.99|187.2693|189.3|185.33|184.02|182.2624|182.68|179.61|178.605|184.13|179.89|186.01|186.44|189.755|191.51|189.53|188.83||192.25|200.29|203.48|202.341|200.72|200.31|202.2503|200.28|194.9|194.38||197.78|197.87|195.35|197.98||196.8|196.92|194.6|193.33|196.59|191.92|189.88|200.81|197.74|195.73|196.24|197.995|198.045|198.145|195.46|193.085|196.78|202.51|203|201.637||201.11|201.18|201.27|200.4|200.06|201.35|202.8006|201.3|199.325|197.25|195.97|195.11|201.25|202.3941|205.68|196.55|197.68|193.59|192.16|188.71|191.06|197.39|201.66|207.0901|208.22|208.075|207.83|206.59|206.56|198.8|202.33|201.99|201.7|200|200.38|197.92|195.84|192.13|187.19|191.11|190.535|189.21|183.7389|180.01|180.13|182.725|183.91|184.88|189.73|193.69|197.89|195.52|192.65|189.55|189.39|188.16|182.62||184.2145|188|190.23|185.06|186.29|187.38|188.64|187.87|186.03|186.87|188.37|186.89|203.81|205.275|205.87|205.32|204.37|205.02|201.17|198.62|196.29|195.03|194.25|193.37|194|189.81|191.73|191.67|192.11|191.255|191.79|193.11|190.4828|190.28|184.0201|190.235|190.08|188.84|184.625|184.72|185.02|184.67|185.36|186.89|187.9||181.75|184.5963|185.24|180.83|179.13|182.5|183.37|190.895|189.53|192.99|192.3|193.445|193.82|182.38|181.92|188.05|196.35|197.03|199.63|192.91|188.1|188.38|183.4592|185.16|180.06|177.82|174.59|176.47||172.2182|174.025|174.03|172.31|165.33|158.19|153.01|159.1|160.65|163.02|162.69|159.985|156.11|157.08|155.34|155.66|159.05|161.28|159.06|157.03|152.98|153.42|149.3|145.55|145.01|150|140.1|135.0443|144.07|140.2497||148.435|141.62|142.6|133.76|125.3969|120.91|122.03
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|33.75|33.87|34.54|34.41|33.62|33.95|33.815|32.69|32.35|32.1|32.2|32.79|33.27|33.665|33.12|33.08|33.3|32.475|33.155|33.675|33.76|33.01|33.15||33.99|34.52|37.03|36.7818|36.83|36.87|36.56|36.12|36.1|35.61|34.905|34.51|33.92|35.525|35.34|35.68|35.97|36.11|35.4||34.29|34.39|35.12|35.09|35.315|35.64|36.66|36.09|36.38|36.58||37.42|37.495|36.81|36.28||35.92|35.98|35.53|35.03|35.025|35.02|35.17|34.6|34.455|34.66|34.34|34.535|34.6|34.02|34.62|34.53|33.99|33.99|33.92|34.23||33.945|34.57|34.4|31.72|31.36|31.08|30.61|30.25|30.2|29.87|29.77|29.27|29.25|29.15|28.73|27.45|26.8|26.48|26.19|26.02|25.94|26.865|26.81|27.38|27.84|27.74|27.995|28.02|28.42|27.58|27.85|27.94|27.3|26.99|26.55|26.38|26.33|26.47|25.64|25.68|25.89|26.29|26.44|25.43|25.08|25.4|25.865|25.7|25.84|26.41|27.145|26.42|26.345|25.78|26.355|26.32|25.87||26.03|26.86|27.65|27.475|27.29|27.02|26.94|26.24|26.32|26.29|26.47|26.67|26.97|26.815|26.92|26.85|27.115|27.32|27.05|27.54|27.48|27.47|27.975|27.25|26.68|26.625|24.99|24.995|24.2|23.77|23.92|23.86|24.205|24.33|24.215|24.08|24.04|24|23|23.25|22.965|22.725|23.12|23.42|23.74||23.38|22.72|22.16|21.97|22.445|22.97|23.185|24.34|23.79|23.81|24.25|24.43|24.35|23.42|23.79|24.09|25.53|25.66|25.71|25.74|25.61|26.07|25.64|25.65|24.76|24.79|23.94|24.02||23.94|24.05|24.43|23.88|23.49|22.64|22.25|22.535|23.12|23.07|23.03|22.9|23.07|23.42|24.002|24.81|25.785|26.03|26.01|25.88|25.49|25.41|24.95|24.7|25.58|25.8|25.47|24.8|24.87|23.93||24.29|23.505|23.35|22.48|21.26|21.32|21.09
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|92.69|94.058|94.2|94.52|93.44|92.57|91.67|90.0566|85.31|83.37|83.68|83.43|84.19|86.16|85.56|87.92|82.78|78.77|75.915|77.08|79.4|80.07|82.32||82.3497|81.7|81.17|81.55|82.07|80.99|79.99|79.36|80.24|78.085|76.96|78.33|78.8|80.73|78|78.22|79.15|79.32|83.38||82.2|83.31|81.84|78.81|77.07|76.94|77.31|74.48|70.83|70.98||73.0251|73.67|73.315|73.52||73.315|74.39|74.74|74|76.24|76.48|77.735|77.53|77.365|78.89|79.28|78.27|80.01|79.88|78.81|77.23|75.845|76.73|77.06|76.84||77.34|78.69|76.78|75.95|76.99|76.85|74.7385|74.28|70.505|70.03|70|72.15|65.2|60.31|61.77|59.84|60.53|59.74|59.33|58.84|57.96|61.56|64.745|65.72|67.055|67.48|67.35|66.73|66.99|66.015|66.12|66.6|69.01|69.82|69.75|69.11|69.88|70.79|69.39|68.68|68.225|69.28|69.08|66.73|64.81|65.14|65.36|65.01|65.76|65.865|65.6|65.56|67.11|67.24|67.85|69.63|69.51||69.58|71.55|73.31|72.64|73.55|74.65|74.03|73.71|74.78|74.44|73.415|73.47|73.895|74.62|75.19|76.7|76|75.16|74.23|72.65|72.01|71.97|70.5|69.91|69.89|70.48|67.515|70.51|70.4|79.93|78.75|78.66|77.89|78.2|77.67|78.34|77.03|76.87|72.18|72.98|73.505|73.96|75.33|76.13|76.68||76.01|75.4675|74.51|71.54|70.77|70.06|70.45|74.35|72.665|74.09|74.27|76.45|77.29|73.17|74.44|76.17|80.64|82.23|84.91|81.13|77.49|77.39|75.02|74.71|74.23|76.12|74.025|72.2||70.64|71.21|69.72|69.82|70.7|67.2|64.57|64.95|67.74|71.02|73.97|72.82|73.19|73.7|71.92|74.04|77.04|80.23|78.23|75.31|74.01|75.14|75.5178|76.41|79.57|80.22|74.82|75.27|78.59|78.105||78.72|75.25|75.74|71.29|66.86|71.16|72.1
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|22.49|22.24|22.761|22.94|23.1|23.9|23.25|22.11|21.69|20.42|20.83|22.14|23.78|23.55|22.46|22.51|23.45|22.56|24.27|23.16|22.78|23.32|24.2||25.19|24.5|25.75|25.49|27.04|27.95|28.21|29.0636|28.1|27|27.9|28.18|29.005|28.535|28.69|27.72|27.465|27.97|27.895||27.06|27.36|26.892|26.41|25.745|25.28|25.01|25.28|25|26.5||26.8603|27.425|26.815|25.86||26.12|25.89|23.08|22.48|22.55|22.69|20.94|20.0776|19.91|20.03|20.1|19.81|20.015|19.8877|19.75|20.4|20.32|20.24|19.73|19.545||19.63|19.15|20.08|21.56|21.36|21.07|21.38|21.5|21.38|21.61|21.81|21.46|21.41|24.19|24.18|22.35|21.3|21|20.05|20.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|79.62|79.3|80.09|80.45|80.1|80|79.44|81.56|84.08|83.16|81.3|81.06|78.87|80.95|79.1|80.13|82.39|80.7608|77.52|77.745|76.11|75.24|76.48||76.45|76.24|76.74|78.52|78.34|79.08|78.26|77.17|76.11|74.086|73.32|73.875|72.615|76.78|76.14|76.68|76.135|76.45|77.01||76.93|76.87|74.27|74.36|75.05|73.61|74.22|75.75|74.72|74.49||76.94|76.6|76.6|77.2||76.75|77.38|77.06|75.625|78.08|76.35|75.52|75.87|76.42|75.61|75.63|76.75|75.69|76.28|75.03|72.64|71.75|71.58|71.755|72.315||71.11|71.01|69.35|69.31|70.46|73.23|73.07|72.2|71.07|70.79|73.69|75.24|72.71|65.89|67.14|67.09|66.59|64.12|62.62|62.835|63.21|66.17|67.23|71.55|71.03|71.25|71.48|71.46|72.14|70.691|71.745|71.48|72.59|72.66|72.36|71.22|69.38|68.21|65.35|66.02|65.67|65.08|65.74|62.33|62.125|63.085|63.3|64.64|68.22|66.22|66.407|65.47|63.27|61.72|61.4|60.65|60.86||61.77|62.64|61.16|61.12|62.83|61.86|61.77|61|62.18|61.59|61.3|62.15|63.02|62.04|63.32|63.43|63.72|63.45|63.885|62.88|62.54|61.7827|61.56|60.21|59.25|58.82|58.69|59.61|62.21|67.62|67.42|67.94|65.67|65.29|64.76|66.08|66.69|66.97|63.12|63.005|59.76|58.98|60.78|62.46|63.55||63.28|62.99|62.92|62.22|61.77|61.98|61.92|66.27|64.87|66.19|66.48|67.4|66.22|62.39|62.87|63.15|69.16|71.06|71.81|67.78|64.03|63.03|60.6|61.27|58|59.08|60.02|58.89||55.72|55.03|54.04|55.41|54.21|51.72|52.28|53.9|58.18|59.435|56.315|55.34|58.88|58.36|56.61|58.03|60.74|60.37|59.02|57.83|56.21|55.91|55.2077|55.22|57.335|58.46|55.83|54.5|59.09|55.61||58.01|55.14|53.12|51.385|48.76|48.59|48.12
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|142.54|146|145.24|141.1|137.81|135.24|132.22|126.1|125.28|116.37|114.08|118.65|118.25|118.97|115.55|115.73|114.81|108.72|114.91|118.39|117.25|116.56|118.64||122.38|121.22|122.09|123.36|119.18|119.1|117.35|115.07|114.88|115.36|118.05|120|118.55|115.77|109|105.79|106.74|106.4|103.63||102.5|103.2|101.05|98.99|94.62|95.09|99.5|95.41|92.25|92.98||92.95|95.88|94.45|97.41||100.83|99.48|98.53|95.02|93.15|91.6|92.27|91.58|91.85|92.21|92.11|92.47|92.16|94.38|94.96|94.51|94.53|96.24|94.74|94.63||92.1|93.76|94.52|91.67|90.01|90.69|86.7|85.56|84.54|83.07|83.02|78.64|80|87.79|88.11|85.98|86.26|83.77|83.05|85.79|84.28|86.23|85.5|86.28|88.5|89.6|94.67|93.44|94.74|92.25|94.08|93.15|93.65|94.88|96.99|100.78|101.17|100.7|95.34|95.94|94.28|94.11|90.79|91.6|89.2|92.28|91.52|86.42|88.96|86.17|88.92|95.08|92.44|91.64|93.88|93.76|88.93||87.08|88.91|91.48|90.64|93.26|98.27|97.59|100.66|99.42|104.7|105.27|106.97|108.92|109.91|108.89|105.66|105.34|105.25|107.11|108.01|107.82|109.52|116.79|114.71|115.53|111.67|113.9|116.16|115.63|112.09|108.59|109.92|114.02|112.23|108.5|109.21|109.97|107.65|99.23|100.66|95.52|97.07|100.13|100.01|101.33||104.11|104.67|105.18|105.94|105.86|107.9|108.39|113.57|112.5|113.23|111.32|113.74|110.9|101.5|103.91|100.06|109.03|108.51|105.51|96.98|93.27|91.25|86.77|85.26|83.58|84.57|84.76|83.37||79.8|79.2|79.74|76.26|76.43|65.62|63.43|65.77|72.89|75.13|73.43|67.4|63.58|63.04|59.32|62.28|66.11|68.53|62.86|58.98|54.59|52.62|51.76|50.01|51.11|51.55|45.79|47.02|48.23|46.21||48.64|42.61|43.06|37.86|35.43|37.1|36.78
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|21.4221|22.4348|23.1593|23.3358|23.0385|23.8374|23.2429|22.2303|22.156|20.8477|22.5347|24.4703|23.7511|19.9965|19.1607|17.5003|17.2872|16.6036|17.8732|17.8289|17.4915|17.7933|18.1219||18.1751|18.2462|18.2994|18.8499|19.0186|18.8677|19.0453|18.7967|18.5836|18.7879|18.7878|18.7256|20.0308|19.7112|17.8289|17.5358|17.4115|17.2251|17.1629||17.376|17.68|17.4115|17.2784|17.4737|17.5092|17.1984|17.0298|17.5891|17.6158||17.9354|18.2195|17.8022|17.9887||18.3527|18.8677|19.0046|18.699|19.0186|19.3294|19.7269|19.3827|18.8943|18.3793|18.3172|18.1751|17.4559|17.3583|17.376|17.8555|17.6868|17.8289|17.4471|17.8732||18.1219|17.6802|17.9532|18.3172|18.5569|18.7611|19.578|19.4537|19.1163|18.7079|18.255|18.4681|17.9532|18.2994|18.3882|17.8022|16.9942|16.1596|15.7867|16.497|16.5414|17.4559|17.5003|17.7134|17.5536|17.7045|17.9798|18.406|19.3738|19.4537|20.1374|20.3771|19.7645|20.0663|19.2317|19.1074|18.9957|19.6491|18.8677|17.669|17.6164|17.669|17.9887|17.7667|17.1984|17.9266|18.813|18.7434|19.6934|19.285|20.1196|20.6435|20.3534|19.8621|20.4836|20.6435|20.0219||20.0308|22.9076|27.1783|24.6834|23.7511|24.13|23.7067|23.538|24.0707|24.7278|21.6823|19.7112|17.7578|16.9587|16.7012|16.5858|16.2573|17.0919|17.7933|18.9742|20.1196|15.5381|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|25.66|26.05|26.44|26.06|25.8|26.875|26.32|26.71|26.2|26.9|28.14|29.53|29.7|30.17|29.6|28.75|30.78|28.86|30.61|32.22|31.521|31.3941|33.0601||33.35|32.45|33.3|32.4|31.1197|29.79|29.31|28.51|28.85|28.82|28.9|29.01|28.77|29.93|29.51|30|30.05|31.6|32||30.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|197.8886|197.485|197.78|199.48|194.12|184.5|187.39|188.16|183.5701|187.94|191.3|198.66|197.35|200.73|192.71|197.33|194.69|188.39|188.5|185.18|182.33|183.03|178.82||182.92|180.17|182.97|172.8701|179.04|178.948|178.99|176.26|173.915|163.32|160.51|170.15|167.17|176.79|178.87|181.51|183.0338|185.16|185.73||183.19|183.94|181.25|185.64|184.5989|182.27|185.29|177.65|173.54|171||178.33|178.01|177.35|182.22||176.53|175.735|176.46|176.55|177.77|178.8875|177.47|174.54|175.31|173.46|174.13|175.32|173.23|171.3|169.9|167.13|166.56|166.75|166.47|173.49||173.29|172.62|168.925|165.12|163.2127|171.94|167.411|160.4|157.97|145.7868|151.81|146.6|134.89|126.64|126.26|124.89|129.28|120.42|116.77|114.49|115.39|121.89|124.64|125.265|125.2542|125.5|125.06|124.18|123.08|121.66|123.385|124.17|124.72|122.64|121.4801|118.875|120.31|121.35|119.93|119.59|120.01|121.46|121|117.47|113.57|113.4|114.79|114.48|123.05|124.41|125.32|124.27|123.525|124.02|124.62|126.13|127.1||130.54|129.83|133.23|130.725|131.74|132.08|99.06|98.5|98.28|96.5|95.6|94.07|94.68|95.19|96.08|97.36|97.72|98.6|98.13|96.49|95.38|94.71|94|89.77|91.83|91.03|91.67|92.39|91.58|91.37|91.67|91.35|90.81|90.88|90.15|91.75|91.25|91.06|86.95|86.7|85.72|85.21|85.91|85.37|86.77||85.27|84.59|85.17|84.47|82.05|79.19|80.41|81.82|80.75|82.15|82.54|83.77|82.67|78.22|78.56|78.43|85.24|87.1|88.84|88.29|82.75|81.76|81.07|79.92|78.65|80.52|79.8|78.43||75.63|76.81|76.92|75.04|73.82|67.48|63.44|64.5|69.52|72.18|74.06|72.27|69.98|70.62|66.2|67.67|70.3|71.73|69.29|65.85|64.72|64.37|63.3|61.45|63.58|64.86|61.95|64.39|68.43|67.7||70.03|65.77|65.85|59.69|56.13|59.11|58.38
00718|1167331|/equities/sotera-health-co|R1000GROWTH|25.32|26.2|24.641|28.43|27.73|27.78|27.24|25.75|25.1|24.83|24.92|26.27|26.27|26.1|25.75|25.89|26.175|26.14|27.08|27.83|27.45|27.4333|27.83||27.18|27.54|27.87|27.3|27.32|27.02|25.86|25.6|26.39|25.68|25.27|25.05|24.62|26.43|26.595|25.73|25.81|25.26|24.89||24.36|25.25|24.48|25.15|24.6401|24.385|25.01|24.61|25.69|26.84||27.33|27.01|27.17|26.165||26.56|26.27|25.8|25.58|26.5504|25.75|25.45|24.975|24.56|24.955|25.12|25.39|25.86|26.53|27.51|27.56|26.9901|26.7101|26.89|26.72||26.12|26.82|25.16|24.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|47.26|46.5|46.82|47.465|48.73|47.82|46.59|46.45|45.66|42.77|42.235|43.36|43.6568|42.51|40.61|42.07|42.91|41.23|40.42|40.01|39.28|40.56|39.6101||38.4|37.78|37.69|38.11|38.1301|37.52|36.44|36.21|34.7|33.95|33.7747|33.92|34.55|36.13|37.93|37.9|38.7204|39.46|39.33||38.375|40.265|40.47|39.72|38.58|38.73|39.7511|38.8647|36.67|36.491||36.15|36.22|36.01|35.93||35.9|36.2|35.96|35.5|36.01|37.22|37.76|37.62|37.91|38.47|38.318|38.39|38.01|38.115|37.6|36.735|36.93|36.93|36.15|37.26||37.24|36.61|35.52|35.18|35.36|35.62|35.9784|35.26|33.49|32.63|33.42|33.36|33.15|31.99|31.1|30.6|31.91|31.49|31.01|30.28|30.26|31.16|31.17|32.05|31.35|31.17|31.56|33.08|33.12|32.27|32.695|32.61|32.48|32.05|31.9|31.3|30.63|29.7|28.3105|28.68|28.36|28.53|29.37|28.39|28.41|28.97|29.155|28.76|31.16|29.86|30|30.08|29.34|29.01|28.82|28.69|29.11||30.24|30.1|29.88|29.17|29.48|29.9|29.4879|29.44|29.505|29.79|29.42|29.54|30.08|30.26|30.84|30.33|30.15|30.315|30.215|28.73|27.42|27.895|28.06|27.76|27.43|26.81|27.08|27.37|27.3|27.42|27.29|27.34|26.83|26.38|26.12|26.7|26.6|26.19|25.3001|25.46|24.485|24|24.66|25.42|25.44||25.8|25.2|25.57|25.48|25.35|25.39|25.8|27.23|26.93|26.48|26.7|27.29|27.58|25.32|25.76|25.485|28.41|28.54|29.2|28.91|27.33|27.485|27.065|26.39|25.68|26.8|26.345|25.38||23.89|24.57|24.33|24.02|23.7|21.83|20.97|21.6|23.23|24.21|24.57|23.985|23.51|24.12|23.895|23.7|24.17|25.33|24.2|23.65|23.49|22.91|22.21|20.58|22.09|22.58|21.57|21.21|23.07|23.025||23.56|22.84|22.69|21.96|20.7|20.52|21.41
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|55.56|55.53|57.04|56.7|57.12|57.1|55.66|55.36|54.36|52.12|51.24|51.23|52.5|50.06|48.38|48.51|48.04|46.67|46.46|46.71|47.19|45.92|45.9||45.89|45.87|46.32|46.41|46.05|48.87|55.46|56.44|56.47|55.2|56.33|55.88|56.88|54.51|53.26|52.23|50.2|50.9|51.77||50.45|50.32|48.88|47.01|46.83|47.87|47.88|48.04|46.99|46.44||47.73|48.06|47.86|47.14||47.02|47.2|45.74|44.89|46.02|45.59|45.28|44.76|44.2|44.06|43.2|43.6|43.33|43.84|44.04|43.55|44.21|43.12|41.52|41.58||41.65|41.3|40.78|40.81|41|41.43|41.85|41.33|40.24|40.02|40.63|39.15|40.18|37.49|37.59|38.3|38.34|36.16|35.44|36.02|36.51|36.76|37.35|38.12|38.3|38.11|38.62|38.49|39.77|40.51|40.48|39.43|39.97|39.51|39.55|39.38|39.47|38.95|39.34|39.97|40.11|39.44|39.21|38.5|37.9|37.88|38.77|38.25|40.06|39.95|40.99|40.69|40.54|40.77|42.38|41.82|42.08||41.04|42.12|43.54|43.32|44.03|44.82|45.02|44.16|44.16|42.72|42.38|43.77|44.52|44.19|44.09|45.23|45.41|45|44.45|43.69|43.41|44.76|44.33|43.83|43.8|45.07|43.94|44.19|44.52|44.25|44.24|45.1|45.51|45.8|45.31|45.54|46.02|46.03|44.07|44.44|45|44.48|45|44.97|45.8||44.96|43.27|42.91|41.13|41.35|42.45|42.67|44.64|44.26|44.86|44.44|44.61|43.81|43.13|43.13|43.65|46.1|46.06|47.59|47.92|46.5|47.15|46.78|46.3|45.23|44.84|44.55|44.81||44.08|44.5|44.09|43|42.74|40.95|40.4|40.84|43|44.42|44.23|43.68|43.5|43.8|43.03|43.07|43.8|45.07|44.31|43.63|43.71|39|39.25|38.36|39.66|40.27|38.88|37.01|37.68|36.21||36.5|35.23|35.59|34.65|32.99|33.13|32.33
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|55.955|55.76|54.11|54.86|55.05|54.86|54.52|54.155|53.48|51.49|51.58|52.58|52.48|52.43|52.035|52.0402|53.84|52.89|54.295|53.32|55.27|55.565|56.39||57.36|55.84|55.84|55.35|53.97|53.34|53.66|53.86|54.21|54.7|54.845|53.99|54.4|55.37|55.05|55.26|55.01|53.55|53.3||52.76|53.25|52.93|52.2|51.635|51.6|51.22|50.27|49.21|48.12||49.36|49.28|49.08|50.04||50.04|50.17|49.12|49.675|49.79|49.92|49.62|49.25|49.465|49.26|49.615|48.9|47.59|45.791|47.585|46.87|46.49|46.57|46.13|46.97||45.145|45.7|45.73|45.46|45.53|45.87|46.33|46.63|46.16|45.74|46.27|47.175|47.36|44.17|43.12|44.155|42.21|39.98|38.87|38.77|39.3|40.79|40.635|40.74|40.575|41.205|40.94|40.84|42.04|41.16|41.75|42.1487|41.705|41.275|41.075|40.635|41.32|41.05|39.38|38.64|38.46|39.015|39.6|39.295|39.42|40.003|41.16|40.75|41.04|41.605|42.39|41.055|40.86|40.61|40.61|41.08|40.84||42.12|44.16|44.76|42.74|42.56|41.85|41.11|41|40.8|40.215|40.38|41.4|42.1091|42.44|42.3251|41.91|42.44|43.74|43.89|43.7|43.09|40.82|40.7|42.13|41.48|40.54|39.86|40.88|41.61|41.51|41.82|43.78|44.58|44.65|45.16|44.595|44.895|45.34|43.8808|44.42|44.13|42.85|42.01|42.01|42.79||42.63|43.33|44.16|44.05|44.19|44.41|43.9901|43.73|43.68|44.3|44.93|45.35|45.26|42.43|42.76|42.28|44.55|44.26|44.25|43.804|43.07|45.41|45.83|45.3|44.31|44.185|43.73|44.19||42.89|43.52|43.195|42.87|42.195|41.62|39.7|40.69|41.39|41.19|41.53|40.8844|38.49|37.81|37.09|37.37|37.51|37.725|36.33|36.04|35.45|34.91|34.47|33.715|34.14|33.536|33.13|34.52|36.24|35.23||34.005|32.32|31.99|30.94|30.06|31.59|32.32
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|128.42|131.55|131.19|130.71|126.48|124.76|123.67|122.9|122.95|117.06|121.17|126.46|128.76|128.22|124.26|126.99|127.17|128.12|129.3|128.56|126.29|125.8|127.21||128.35|129.74|129.77|129.5|129.77|128.03|127.15|123.9|120.45|118.02|116.31|116.3|115.57|121.99|125.84|128.26|131|136.04|135.45||134.91|138.04|136.39|136.74|136.02|136.38|135.32|130.33|127.69|126.42||131.5|131.09|129.54|131.51||130.38|130.89|127.86|129.35|131.16|131.39|131.77|131.88|131.81|130.03|129.71|129.71|131.08|132.49|131.37|129.18|126.48|125.17|123.38|126.11||127.46|129.36|127.64|127.61|132.45|134.11|132.16|133.45|126.57|124.3|125.37|125.81|120.92|113.71|113.37|111.35|110.01|106.39|102.93|102.64|104.15|106.48|108.66|112.56|110.17|110.13|110.61|110.41|112.62|109.21|108.92|108.94|110.7|111.29|110.66|108.56|105.89|106.36|102.01|104.63|103.47|104.04|105.12|100.29|99.55|102.83|106.66|106.01|110.83|109.68|109.29|109|108.58|106.89|107.14|108.27|107.84||109.41|111.74|111.46|108.68|108.97|108.96|107|101.7|109.54|106.15|105.24|103.92|104.24|103.75|105.14|105.37|103.04|102.89|103.71|100.68|99.67|99.33|97.62|96.08|93.33|94.11|94.07|94.27|93.59|93.82|95.05|96.5|96.85|96.92|96.97|96.8|95.34|95.87|92.45|93.2|93.94|94.2|97.47|97.62|99.76||98.87|99.73|98.16|95.49|94.55|96.43|98.92|105.06|105.79|110.54|109.05|110|109.03|104.5|106|103.94|108.96|112.52|116.06|114.06|107.5|104.2|102.83|101.33|100.62|103.78|101.5|97.32||91.56|90.64|89.63|88.4|85.72|82.57|81.56|84.87|88.92|88.04|86.54|82.59|80.82|81.93|79.65|81.87|86.47|86.77|80.37|74.25|75.7|77.3|76.11|75.3|79.49|79.22|75.36|74.85|77.96|77.23||81.77|79.58|77.36|70|67.12|68.5|67.74
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00724|48413|/equities/commscope-hlding|R1000GROWTH|16|16.467|16.36|16.3|16.49|15.55|14.97|15.16|14.4|13.7499|13.97|14.77|14.84|14.6908|14.085|14.3|13.8|13.24|13.435|13.4597|13.465|13.705|15.54||14.87|14.89|15.16|15.07|15.12|15.155|15.28|15.24|14.93|14.81|14.57|14.29|14.01|14.42|14.85|14.475|14.98|14.85|14.7||14.355|14.51|14.41|14.35|13.7125|13.75|14.02|13.39|12.96|12.86||13.14|12.92|12.78|13||13.01|13.16|12.785|12.8011|13.16|12.94|12.975|13.015|12.95|13.18|12.61|12.8|12.86|12.935|12.61|12.4|12.04|11.79|11.76|12.12||11.595|11.785|10.98|10.8|10.725|10.905|10.85|10.635|9.91|9.695|9.685|9.75|10.15|9.77|9.56|9.31|9.1573|8.92|8.64|8.39|8.43|8.96|9.05|9.42|9.2|9.31|9.345|9.33|9.05|8.87|8.8801|8.93|9.155|9.54|9.78|9.54|9.45|9.17|8.63|8.96|8.77|8.6|8.63|8.25|8.34|8.61|9.075|9.165|9.45|9.29|9.4|9.02|8.98|8.57|8.87|9.52|9.92||10.01|10.06|10.61|10.16|10.12|10.25|10.19|10.24|10.34|10.305|10.335|10.51|10.495|10.25|10.19|10.365|10.5|10.33|10.63|10.555|10.88|10.41|9.38|9.46|9.285|8.93|8.55|8.5125|8.45|8.47|8.62|8.82|8.79|8.95|8.565|8.27|7.83|7.75|7.69|7.74|7.66|7.57|7.71|7.95|8.53||8.3513|8.02|8.13|8.22|8.22|8.12|8.43|9.07|9.63|9.44|9.73|9.985|10.18|9.06|9.29|9.46|10.25|10.8001|11.025|10.66|10.15|10.4|10.25|10.27|10.035|9.38|9.225|9.44||9.05|9.2|9.365|9.03|9.08|8.64|8.525|8.73|9.74|10.58|11.06|10.76|9.84|10.03|9.765|10.125|10.96|11.32|11.17|10.64|10.17|9.8|9.335|9.32|9.51|10.06|9.46|9.65|9.955|9.85||10.03|9.62|9.52|8.78|8.24|8.44|8.21
00725|1164707|/equities/curevac-bv|R1000GROWTH|88.51|88.23|91.65|86.64|83.03|83.01|83.23|81.01|79.02|76.6402|79.6|82.94|91.5501|94.98|92.0101|91.13|98.11|92.02|102.3512|103.6|102.2|105.51|111.08||114.75|112.04|115|109.73|123.5|115.1|107.11|102|96|93.75|86.65|84|92.88|98.5|101|99.82|98.6|98.98|100.505||98.27|98.485|96.75|97.65|99|102.02|96.12|85.57|85.01|82.8||79.1|80.9088|80.05|87.5||100|97.5|104.476|107.5123|103|103.49|111.02|118.22|118.6501|115|123.0135|116.92|118.74|108.46|101.1|101|96.9001|93.02|90.9442|83||79.21|76.29|81.7|76.71|73.51|72.22|70.16|77.52|71.14|64.67|58.51|56.11|51.43|50.21|48.58|48.05|47.5|46.5|47.79|48.33|46.1211|48.92|47|49.5|47.88|48.11|52.2|52.25|51.1|51.31|53.5|53.5|53.6|52.92|55.05|52.52|52.1|48.4576|46.42|46.76|46.4|45.01|44.45|43.3|43|47.21|49.79|48.01|51.66|51.62|53.2|52.68|52.695|51.25|54.02|55.1|56.52||57.05|56.1008|55.12|54.14|55.08|56.85|56|58.75|59.22|59.1|63.36|60.7|55.05|65.09|67.12|36.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|26.15|25.25|26.44|26.91|24.6|24.36|22.29|20.65|19.8889|17.01|23.2801|28.43|30.2|29.41|26.65|28.08|28.2|25.1|29.47|31.24|29.07|30.28|31.81||33.73|34.43|31.2822|27.72|27.25|26.31|27.69|27.04|26.6|25.52|24.68|24.97|24.53|27.01|26.58|28.58|29.35|28.2|25.6953||25|26.2|26.71|25.89|25.81|26.1001|27.54|26.0035|23.74|21.4097||22.59|23.75|22.03|24||26.9|26.81|28.51|26.3|28.13|26.05|24.66|27.61|25.7|24.26|25.35|24.1|23.9|23.19|21.11|20.9|19.01|20|21.5|21.2||18.5|18.07|18.06|18.88|18.5|18.3|18.2|18.41|17.73|17.5|17.7|17.03|18.72|18.3|18.3601|17|15.8|15.35|16.02|16.85|17.041|18|17|18.4|19.6|21.4|21.02|20.8|21.95|23.51|24.12|22.47|22.6|19.5|17.92|16.8|16.15|17.92|17.41|18.03|18.3|17.1622|16.55|15.4|14.01|15.06|15.61|13.9|14.58|15.3|15.73|14.82|12.5|12|11.96|11.9|11.81||11.11|10.95|10.83|10.75|10.7|10.65|10.55|10.7|10.7|10.8|10.68|10.75|10.78|10.82|10.98|10.85|10.76|10.8|10.85|10.91|10.91|10.9401|10.9|10.81|10.83|10.8|11.27|11.55|11.85|11.86|11.85|11.6|11.9|11.93|11.7|11.88|11.7002|11.4|11.38|11.45|11.6|11.55|11.3|11.3|11.4||11.46|11.61|11.6|11.36|11.1|11.12|11.15|11.25|10.9|10.83|10.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|37.1801|37|37.16|36.56|36.63|36.71|35.67|35.82|35.77|33.12|33.58|35.6|35.665|35.58|33.43|34.8|35.32|34.06|34.21|34.286|34.19|34.21|34.44||34.1|34.57|33.81|35.85|36.85|36.73|36.46|35.175|34.64|33.41|33.11|33.09|31.32|33.22|33.26|33.01|33.51|33.34|33.19||33.11|34.36|34.92|36.57|35.48|37.02|37.44|37.32|36.19|35.655||36.7|36.63|36.43|36.68||36.06|35.39|34.49|33.24|33.98|33.78|33.36|32.62|32.89|33|32.89|33|32.52|33.13|31.95|29.82|29.6101|29.1|27.54|28.275||27.85|27.56|26.35|25.605|24.7|25|23.9102|23.92|22.63|22.1457|22.64|22.8701|23.15|21.09|20.1|19.75|20.02|19.73|19.96|19.4|19.55|21.59|20.76|22.07|21.63|21.55|21.66|21.81|22.46|21.52|21.86|22.42|23.11|23.69|23.412|22.79|22.62|22.34|21.32|21.89|21.96|21.19|19.57|18.93|18.3|18.7|19.11|18.57|19.94|19.87|20.365|20.2|20.48|20.04|19.95|19.51|19.5||19.77|19.99|20.14|19.94|20.41|20.77|20.67|20.435|20.645|19.97|19.89|20.11|20.57|20.66|20.8|20.82|20.98|21.02|21.57|20.08|19.03|18.96|18.99|18.71|18.13|17.82|18.23|17.105|16.64|17.31|17.8|17.73|17.5|17.34|17.11|17.44|17.55|17.39|16.6|16.73|15.8801|15.63|15.765|16.21|17.42||17.31|16.68|17.09|16.29|15.84|16.291|16.39|17.015|17.07|17.6|17.78|18.05|18.85|17.29|17.815|17.42|19.9|20.52|21.25|20.9053|19.75|19.34|18.92|17.95|17.89|18.61|19.15|18.69||17.45|17.8|18.29|17.55|17.15|15.65|15.18|16|17.31|18.5|19.41|17.97|17.61|17.92|17.37|17.61|20.32|21.17|19.82|18.63|18.01|18.16|17.55|17.36|18.3|17.9|17.05|17.12|18.29|18.64||19.05|18.43|18.98|19.1|17.61|17.43|16.61
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|29.81|29.48|30.36|27.6|26.6|26.8|26.435|24.9|25.17|25.5|29.25|33.87|34.85|35.15|32.31|32.6101|35.61|33.8343|35.16|35.57|37.13|37.8016|38.6||37.98|37.8|37.27|37.86|35.55|34.96|35.435|34.61|34.73|34.18|33.36|33.4|33.1|36|35.85|36.3401|35.66|36.37|36.67||34|33.5|32.4218|34.13|34.6136|32.5|32.13|31.4|31.873|31.8||33.67|34.0025|33.9|37.54||37|36.1282|36.65|34.13|35.18|37.51|34.14|33.2|33.4|29.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|36.5|38.02|38.51|38.48|36.56|36.13|35.39|34.59|33.78|31.85|35.06|37.4|38.63|37.36|36.18|36.57|37.52|36.4669|39.09|39.02|38.7|39.08|39.18||38.94|39|37.86|39.15|39.05|38.25|37.61|37.21|37.06|36.5|36.74|35.56|35.01|35.2|34.5|32.73|32.39|32.68|33.205||33.26|33.2|33.2837|32.81|32.6|32.7215|32.51|31.15|29.738|28.82||29.0332|29.35|29.8|30.9||31.69|32|33.71|32.47|32.43|31.85|32.01|31.38|31.75|31.3725|31.04|30.67|31.1|31.28|31|30.91|30.88|31.3|30.33|30.68||29.76|29.99|30|31.24|31.19|30.71|30.8|33.555|34.15|33.99|33.36|32.78|32.935|35.33|35.36|34.22|32.4732|31.45|32.11|33.12|32.12|32.17|31.32|32.85|32.55|33.2|33.9|34.21|34.22|34.07|34.615|34.87|34.09|33.855|33.2|33.11|32.63|32.77|33.79|35.02|35.059|35.61|34.3|33.61|33.18|34.99|34.89|32.18|32.8|31.3579|31.62|31.95|32.88|32.55|33.53|34|33.34||34.61|37.5|36.75|37.85|37.73|37.21|37.72|38.46|37.57|37.55|38.21|37.12|37.27|39.01|35.8|35.5|38|38.65|38.6|39.21|39.2031|39.37|38.5901|37.845|37.65|40.02|38.99|40|39.5|39.5|36.75|39.25|35.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|445.54|443.74|448.23|449.58|437.98|433.77|432.55|430.21|430.75|417.41|418.67|428.65|441.9|445.32|437.75|446.17|456.92|472.73|470.6|485.66|486.58|489.04|492.57||504.08|504.58|508.6|503.45|507.58|507.37|507.81|510.07|511.71|514.39|509.89|512.81|518.77|535.88|546.65|539.07|542.92|530.63|524.79||518.98|516.22|521.43|535.78|537.71|541.67|541.37|533.46|529.23|514.67||520.96|526.4|522.91|526.3||532.58|534.61|517.97|518.77|519.01|508.27|499.57|487.96|487.55|477.61|479.02|479.17|470.74|470.44|470.07|468.17|474.71|475.58|473.62|470.89||465.37|462.9|476.24|479.46|472.87|473.74|476.57|479.67|479.23|484.96|477.29|466.86|478.18|493.76|502.58|493.77|484.4|472.99|466.77|465.41|472.64|484.26|484.11|483.97|484.21|483.37|486.62|486.35|495.51|489.65|493.51|480.59|481.69|476.96|472.55|477.39|471.6|474.91|466.45|476.22|474.41|474.93|479.68|470.87|471|472.58|470.95|468.28|477.71|476.41|488.02|490.55|490.27|486.26|488.61|496.22|490.98||487.38|501.65|514.88|513.02|507.89|508.14|506.81|502.66|508.36|501.37|506.39|506.28|506.01|505.1|502.66|505.48|504.3|502.62|502.26|504.67|507.31|498.2|498.19|494.56|491.91|478.68|458.26|455.62|453.15|465.53|469.65|473.53|472.86|479.08|479.27|473.19|471.13|466.55|452.88|461.21|468.97|468.19|466.2|471.59|468.18||460.99|451.61|438.98|441.18|444.66|437.09|440.06|450.17|449.96|452.25|444.25|445.35|445.06|425.18|427.34|424.54|428.11|436.41|454.52|449|449.4|462.29|458.06|469.39|473.97|473.49|463.37|479.21||473.74|472.66|471.43|467.2|459.29|433.15|422.5|425.41|432.04|420.42|420.83|421.42|420|417.8|411.81|412|414.75|429.87|437.16|451.73|439.49|418.7|411.3|403.86|438.01|444.13|446.05|450.77|452.06|448.42||448|426.81|419.97|422.24|408.49|394.47|394.71
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|336.37|337.14|340.04|336.37|332.77|332.43|326.78|327.94|316.73|297.71|308.38|321.04|327.09|322.59|316.78|317.8|319.22|312.61|332.61|339.5724|334.4|338|340.26||352.04|348.36|344.2|348.7|338.55|331.88|303.2|296.16|293.57|308.54|294.2618|291.54|271.885|266.17|263.1656|260|254.58|251.95|248.1439||236.11|242|242.4|250.41|252.5|252.5|255.28|266.11|270.235|265.73||274.8584|275.335|270.99|273.7||270.23|272.455|272|266.04|267.05|259.11|257.48|250.7966|251.21|254.21|250.01|249.9777|264.5934|255.58|252.29|247.585|246.15|246.38|244.695|240.75||240.7506|241.79|240.99|242.52|241.42|242.68|248.17|249.88|250.34|249.43|255.76|253.27|252.58|216.06|193.82|190.89|186.31|182.87|184.11|183.33|183.81|187.16|185.77|189.59|194.2|198.06|195.61|199.369|192.03|186.42|186.78|188.21|186.345|187.33|183.64|180.31|175.08|164.95|164.8|163.64|164.12|160.24|157.715|157.51|150.75|152.25|152.93|151.57|152.93|152.01|153.805|152.76|151.34|152.25|151.65|160.3|160.22||157.8501|163.72|184.86|181.55|181.19|181.44|182.22|184.34|186.93|185.17|180|184.1265|181.97|180.69|182.11|184.51|187.74|188.3|188.44|185|190.855|191.93|187.81|185.76|186.01|179.97|180.26|180.56|178.74|181.5|180.68|183.95|183.63|184.05|178.96|174.59|173.665|175.93|171.3|173.86|177.64|178.79|176.08|175.74|176.7033||171.25|170.135|168.615|168.58|167.84|164.03|164.42|170.28|169.03|168.68|172.62|174.34|172|164.63|166.75|166.95|179.67|179.61|178.98|179.12|178.84|178.91|178.13|180.33|179.78|178.26|176.66|179.15||175.68|178.04|178.44|176.02|167.92|170.53|170.46|173.26|183.77|183.81|175.8|158.52|156.05|157.9|154.7|154.83|161.26|163.92|160.01|156.03|152.17|152.57|151.04|148.28|154.9|153.83|151.79|151.26|156.98|150.89||155.07|151.68|151.78|144.76|136.4|132.01|132.95
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|17.83|17.59|17.91|17.62|17.47|17.285|17.14|17.31|16.76|16.28|16.14|16.31|16.225|15.995|15.84|15.8763|15.875|15.92|16.1|15.97|15.855|16.1|16||16.58|16.45|16.77|16.4|16.28|16.27|15.97|15.935|15.55|15.36|15.53|15.93|15.87|16.64|16.945|17.01|17.33|17.38|17.355||17.26|17.5|17.655|17.89|17.705|17.72|17.74|17.1|16.725|16.74||16.84|16.73|16.625|16.79||16.69|16.53|16.3476|16.1701|16.47|16.32|16.29|16.045|16.01|16.19|16.1929|16.235|15.97|15.955|15.895|15.675|15.57|15.3599|15.32|15.375||15.47|15.615|15.59|15.57|15.38|15.31|14.95|14.76|14.22|14.08|14.41|14.56|14.355|14.05|13.9|13.72|13.945|13.39|13.2236|13.135|13.25|13.76|13.79|13.95|13.5|13.555|13.74|14.295|14.45|14.26|14.42|14.42|14.44|14.38|14.39|14.41|14.175|14.1|13.71|13.97|13.8|13.725|13.86|13.38|13.22|13.32|13.39|13.43|14.04|13.75|14.19|14.24|14.05|13.77|13.79|14.04|14||14.115|14.17|14.17|13.91|13.96|14.335|14.39|14.24|14.285|13.93|13.755|13.83|14.12|14.3|14.59|14.585|14.59|14.71|14.82|14.65|14.31|14.4|14.4|14.11|14|13.8|14.025|14.32|14.26|14.34|14.275|14.195|14.06|14.06|14.12|14.085|14.09|14.12|13.67|13.595|13.67|13.615|13.8|13.775|14.03||14.035|13.78|13.65|13.4|13.225|13.125|13.445|13.64|13.485|13.8|13.82|13.945|13.97|13|13.25|13.43|14.41|14.905|15.06|14.98|14.595|14.65|14.505|14.37|14.235|14.24|14.29|13.52||13.145|13.41|13.32|13.2|13|12.63|12.115|12.22|12.96|13.1|13.06|12.68|12.51|12.73|12.86|12.92|13.2|13.63|13.32|12.95|12.73|12.77|12.88|12.67|12.9|12.91|12.6|12.73|12.93|12.77||12.86|12.23|12.16|11.61|11.16|11.55|11.47
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|163.405|162.27|162.89|163.49|161.85|162.34|161.49|161.63|158.77|154.36|154.26|158.14|159.14|162.67|160.77|161.67|168.39|168.95|168.67|165.13|166.17|169.81|170.35||169.45|167.85|168.65|167.6285|165.19|163.71|159.87|157.05|157.54|152.9001|155.71|157.48|157.18|159.07|161.99|160.44|159.17|157.785|157.185||153.74|156.85|157.42|155.79|153.69|154.002|154.1|148.56|146.61|145.56||148|147.04|145.43|147.88||148.46|147.05|146.6|144.83|147.23|149.94|150.61|150.2|148.94|150.3|148.915|149.79|150.17|150.82|148.55|147.61|146.9275|147.2|147.86|147.53||149.08|145.645|141.6141|138.73|137.945|138.34|139.2|140.05|140|139.87|143.09|140.29|140.09|136.33|137.39|135.435|134.51|132.12|129.37|124.58|135.89|139.44|140.7|142.05|143.38|143.08|142.93|142.87|144.22|142.51|143.32|143.31|144.28|142|139.57|139.7993|139.25|137|131.5|132.91|132.83|132.38|133.89|129.62|128.33|130.67|129.81|126.69|132.85|129.11|130.23|126.94|125|123.245|122.62|121.51|120.5||122.03|123.54|126.96|125.4|124.74|124.35|123.93|123.41|124.76|124.46|123.12|123.78|125.5|125.42|124.51|124.08|124.33|124.905|125|119.22|118.42|119.72|119.5|119.77|118.97|116.55|112.52|117.71|117.595|113.66|114.04|113.96|113.32|114.28|112.6|116.12|116.62|115.2742|111.12|111.71|110|108.35|109.69|110.5501|112.32||111.86|110.8|111.67|109.7|105.96|102.15|104.41|105.915|103.08|105.44|107.79|112.23|112.12|108.57|108.7902|111.3|118.29|119.41|121.68|121.03|118.36|119.405|117.45|117.16|117.32|121.67|119.22|117.95||115.98|117.23|118.14|116.82|119.17|111.46|110.02|114.56|117.77|119.71|119.42|115.88|113.59|113.04|101.99|103.98|109.56|105.55|100.47|99.15|96.44|95.42|94.96|95.43|101.64|105.47|101.26|104.38|109.67|108.33||108.34|99.85|97.8|96.42|90.67|88.18|88.5
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|96.12|96.53|96.22|95.26|95.91|97.07|97.53|96.02|96.08|94.11|95|97.57|97.84|96.72|95.36|96.43|97.13|96.55|99.64|99.25|98.11|98.11|98.26||96.8|95.32|96.72|92.41|92.72|90.99|90.32|91.49|92.44|89.07|88.23|87.08|85.65|92.72|89.27|90.86|94.35|92.56|93.6||93.87|95.51|97.48|98.4|98.5|98.1|99.49|97.98|96.72|97.06||98.52|98.16|97.75|97.31||97.2|96.63|97.17|94.59|96|97.05|97|96.48|94.95|95.97|96.56|95.74|97.5|97.77|97.05|96.09|95.67|94.86|93.93|94.47||95.1|96.25|95.56|95.38|94.77|95.39|94.62|94.46|94.09|92.26|93.06|90.66|90.98|94.31|94.57|90.71|90|87.06|84.78|85.58|84.9|87.02|87.09|90.04|88.77|87.05|86.47|81.75|82.85|79.9|81.83|80.74|81.49|81.55|80.25|78.94|77.96|77.39|74.24|75.79|76.28|75.66|75.53|72.84|72.12|73|73.22|71.92|74.35|74.05|75.88|75.61|75.49|74.43|74.21|74.47|74.28||75.5|76.88|78.2|76.31|76.68|76.12|76.94|74.78|74.66|75.08|73.7|73.6|74.43|75.24|76.12|75.88|74.81|73.96|73.47|73.63|72.88|72.35|72.94|72.08|71.16|70.5|70.83|71.1|70.8|70.23|70.18|70.48|70.1|68|68.05|67.22|66.42|64.92|66.09|66.15|65.19|64.7|65.78|65.65|66.38||65.77|64.91|64.39|63.76|61.56|61|62.25|64.91|64.23|65.12|65.04|65.64|66.53|62.51|63.59|63|66.44|68.2|69.94|69.87|67.78|67.98|66.28|65.03|64.22|66.12|64.74|63.66||61.25|61.95|62.68|61.98|61.11|58.1|55.85|56.2|59.42|60.72|62.59|61.53|61.21|62.31|61.05|60.83|62.93|63.86|62.58|59.82|58.51|59.21|59.15|59.03|60.2|61.91|58.76|59.88|60.65|60.03||60.49|56.27|56.3|55.05|51.46|53.71|54.42
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|65.21|66.29|66.63|66.45|66|66.13|65.57|65.36|65.18|64.09|63.91|65.34|67.29|67.06|66.28|68.31|68.85|68.84|69.19|70.22|70.42|69.31|70||69.77|70.34|70.7|70.15|69.22|68.73|67.95|67.94|66.85|66|65.94|67.76|66.89|65.85|66|67.17|67.55|67.97|69||68.33|69.09|70.29|70.41|72.11|73|72.35|72.55|71.71|72.15||72.4|72.88|72.66|72.19||72.06|72.18|72.62|73.52|74.04|76.05|79.26|81|80.86|79.52|77.97|77.04|75.27|74.06|72.72|72.71|73.29|73.5|73.41|73.21||73.7|72.89|72.28|72.22|72.09|71.82|72.62|72.84|71.96|71.01|71.56|70.47|70.65|69.71|68.52|67.76|65.47|63.28|62.06|62.37|63.34|65.73|65.28|66.48|67.56|67.38|67.3|67.08|68.66|68.62|69.71|70.27|70.5|70.2|69.99|68.81|68.58|68.95|68.06|68.43|67.79|67.95|68.02|66.58|67.29|67.78|68.12|66.4|67.53|69.28|70.23|71.26|71.72|70.92|72.15|72.36|71.63||71.81|71.57|65.56|64.75|66.48|65.4|66|65.31|65.69|66|65.02|65.66|66.27|65.19|65.23|64.56|64.54|64.23|63.18|63.05|62.64|61.53|61.67|62.46|62.27|62.43|62.49|62.22|62.08|61.5|61.4|61.57|61.23|61.29|60.48|61.34|60.63|60.4|59.45|59.5|58.38|58.14|58.15|57.8|57.96||58.16|57.42|56.58|54.98|54.29|55.71|56.68|58.01|57.52|57.9|59.64|60.1|59.18|57.13|58.01|58.39|61.19|58.23|60.29|59.73|58.32|58.64|58.14|59.2|58.35|58.91|56.01|57.22||58.03|59.27|61.91|61.02|61.35|60.63|58.88|59.51|61.48|60.69|60.79|59.73|58.86|58.11|55.84|56.21|56.45|57.97|57.71|55.5|55.44|55.12|55.07|55.13|56.25|57.96|55.45|55.66|56.49|54.78||56.99|53.4|53.91|52.62|50.2|49.56|47.48
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|185.4076|186.5921|189.1521|190.5276|186.6972|186.2578|186.2673|187.1079|190.0977|184.3951|187.6237|191.3491|188.856|186.2864|182.4464|182.4273|184.4142|181.4912|182.4464|177.3895|173.9546|173.477|170.468||169.7182|171.2513|168.2806|169.0352|168.0227|166.9719|162.2627|158.2078|160.7917|154.4777|153.5225|156.8371|156.8562|163.8627|162.2532|165.9689|166.9815|168.3092|165.6728||164.2018|167.163|167.163|168.1182|172.0632|172.7223|175.779|172.9516|170.3725|171.1271||174.7952|176.8393|175.1581|169.8567||168.7295|167.4591|167.163|165.3003|168.9584|167.631|168.9588|169.2262|169.4459|170.4871|167.7457|167.4304|168.1182|168.1182|169.7803|168.3092|164.2591|162.0717|161.2024|163.5332||164.3069|163.7146|161.4699|162.3869|160.7248|160.6675|163.0651|162.7117|164.4311|162.3535|161.1451|158.1171|157.6108|144.104|143.8748|143.2396|140.5029|134.7907|133.8689|141.5|142.7|146.41|151.01|150.06|149.92|146.39|146.03|145.06|146.51|147.825|149.47|149.33|148.01|149.82|148.01|149.2|148.0001|148.51|146.63|148.14|149.86|150.36|151.76|147.35|142|143.45|146.47|146.61|152.26|156.95|161.21|156.13|157.03|157.01|161.61|162.87|163.6005||162.66|165.33|163.68|162.27|164|166.94|161.8|162.02|163.57|159.06|157.63|159.78|157.89|151.01|157.16|164.16|164.79|164.9101|160.8473|158.33|156.985|155.05|156.1226|153.03|150.71|151.97|149.8|148.68|147.49|147.71|150.05|152.1|153.33|155.5275|154.89|155.98|155.57|152.05|145.06|148.335|147.04|146.51|147.2|148.105|148.36||147.94|146.91|146.1|143.95|145.29|148.205|149.25|154.705|153.19|155.38|160.17|163.54|164.02|158.01|159.59|163.1301|169|172.1901|178.53|176.22|173.17|171.7|169.42|169.1|165.52|166.62|164.01|167.97||165.8|163.92|168.76|164.4|160.19|151.34|148.5|151.11|159.21|160|170.25|168.1|167.59|167.61|164.19|164|170.84|177.16|176.71|175.79|173.86|173.16|172.07|170.32|161.15|164.56|162.59|160.22|164.01|163.01||169.11|160.09|155.13|149.09|142.7|143.88|145.15
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|328.88|332.85|334.7|328.5|324.1|314.04|314.63|318.56|316.07|303.28|304.58|320.05|325|329.69|322.59|317.18|324.76|311.35|326.3|321.47|318.23|317.34|318.39||316.44|315.56|319.14|319.78|314.17|310|311.44|307.11|304.59|291.88|285.81|279.61|276.7|302.13|310.43|316.34|322.86|322.55|318.1||315.53|322.74|320.75|325.55|310.69|311.07|310.04|295.29|283.14|279.36||283.64|285.32|282.01|290||291.89|291.8|291.6|288.26|291.62|296.96|295.87|295.29|293.69|287.42|288.71|293.9|287.1|281.66|276.85|269.82|260.9|256.26|252.85|257.51||256.61|257|247.74|241.24|245.68|251.02|247.62|242.43|248.31|243.96|250.37|240.86|254.01|269.46|262.5|250.16|248.65|251.03|246.82|248.69|246.87|257.71|253.09|244.28|244|245.44|249.36|247.01|259.86|251.35|253.94|248|251.98|245.29|240.69|237.87|233.84|232.81|229.76|221.94|217.54|214.2|217.23|213.11|209.9|213.71|206.91|202.17|205.54|212.14|215.4|208.5|204.46|198.6|197.7|199.07|192.58||193.83|196.75|205.68|202.28|203.42|207.47|210.3|208.98|206.09|207.33|205.7|203.88|207.34|208.86|210.38|215.37|215.88|220.79|220.12|211.47|204.01|204.01|205.61|202.84|204.45|196.21|212.77|211.46|208.85|205.93|204.61|204.4|202.94|197.39|194.31|198.67|200.16|199.36|188.81|192|189.69|184.21|189.3|188.62|192.85||193.17|192.65|193.01|186.33|184.63|191.44|193.26|198.34|194.09|194.27|195.81|193.68|189.91|186.79|189.71|186.7|193.73|194.56|199.33|204.18|200.01|205.44|195.51|183.22|181.31|185.56|182.86|179.41||170|159.06|156.62|150.59|148.04|135.5|128.92|130.76|138.31|143|145.1|144.22|139.73|141.96|138.61|142.14|148|150.01|147.53|136.47|131.5|130.64|132.7|131.75|139.79|143.28|136.13|137.58|144.66|140.75||144.63|141.25|140.03|128.17|118.44|121.89|121.86
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|49.72|50|49.511|51.1|50.15|48.3975|47.55|45.51|46.33|42.86|44.26|47.52|45.92|43.6|42.23|42.9702|43.58|40.81|41.5119|39.56|38.86|38.7716|38.792||38.39|38.22|38.42|39.2933|38.73|38.25|38.4|37.01|35.36|33.3|32.9331|34.0191|33.63|36.83|36.8|37.6001|38.2|39.6|39||38.27|39.5|38.72|40.01|38.44|39.46|39.97|39.01|37.1|36.53||38.12|37.44|37.02|37.36||37.08|37.2159|36.2503|34.33|35.85|36.13|36.36|35.62|35.83|37.01|37.57|37.54|38.38|38.52|39.015|37.71|33.26|33.665|33.65|35.45||34.0701|35.16|32.96|32.24|31.3|31.98|31.25|30.89|27.54|26.47|27.25|27.1|25.095|20.91|19.92|19.44|18.8722|18|17.715|18.02|17.99|18.77|18.82|19.82|18.9|18.63|19.27|19.1296|19.05|17.6|18.23|18.505|19.01|19.4|19.28|18.7|18.48|19.03|18.78|19.0601|18.76|18.85|19.8301|18.17|17.26|17.79|18.965|19.285|20.66|20.26|19.92|20.23|19.56|18.76|19.018|19.02|20.1||20.08|20.4|20.2984|20.18|20.22|20.88|20.51|20.14|20.42|19.41|19.65|19.82|19.94|20.235|20.87|21.49|21.5|21.77|22.952|21|20.21|20.63|19.16|17.76|18.17|19.1|19.63|20.25|21.21|21.26|22.08|22.3|22.25|22.04|21.48|22.58|22.94|23.18|21.85|21.51|20.71|21.155|21.7|22.33|23.11||23.5524|23.15|23.5|22.62|21.94|21.68|21.435|23.1|25.82|26.66|26.39|27.58|28.1|26.03|26.6|26.01|29|32.61|35.05|33.24|29.64|23.79|23.06|21.59|21.63|22.78|21.69|21.72||20.06|20.13|19.7|19.9|19.75|17.41|15.66|16.88|18.25|18.81|19.46|17.75|17.57|18.75|18.48|20.07|21.26|21.8|19.46|17.5|17.98|18.92|18.86|19.1|20.65|20.9|18.81|18.63|19.67|20.31||22.44|18.75|18.2|19.38|18.11|17.96|19.57
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|75.15|73.81|73.635|73.23|72.4|73.09|71.945|71.06|70.74|69.53|69.775|73.15|74.715|73.43|75.05|72.1613|72.51|71.83|72.86|74|73.43|76.22|78.26||79.71|78.665|78.04|76.41|76.46|75.185|76.04|75.77|76.48|74.23|73.25|73.27|71.955|75.245|75.53|74.6|75.36|76.93|75.5||74.83|74.62|73|73.915|71.81|71.41|69.35|68.33|67.11|66.015||66.65|66.915|66.86|67.33||67.39|68.94|67.74|67.62|66.92|65.92|65.4|64.26|64.18|63.285|63.72|65.2|64.49|63.27|62.62|62.3|60.38|64.91|64.65|64.93||63.1914|65.85|64.0577|61.59|61.15|62.51|59.52|61.44|61.67|59.39|59.89|61.76|62|60.34|61.02|58.31|56.54|53.82|52.29|51.04|53.12|55.83|56.57|57.313|57.61|57.73|59.01|59.29|60.64|59.87|60.91|59.7|58.46|58.13|57.485|56.89|56.13|56.06|54.94|54.05|52.79|52.04|52.47|50.585|50.265|51.63|53.08|51.5|53.96|54.41|54.545|60.8401|59.98|58.84|59.92|58.945|57.26||57.24|59.56|60.78|61.66|61.73|60.2752|59.205|59.65|59.39|59.14|58.79|58.52|59.44|60.33|60.98|60.33|63.12|62.425|62.1|62.59|62.8|62.88|63.98|63.865|62.42|61.035|62.01|61.51|61.17|59.415|59.29|62.26|61.12|60.59|60.75|61.08|60.49|59.61|56.25|56.28|55.68|55.2701|56.13|56.86|57.53||57.02|57.13|57.04|55.61|54.48|53.1808|53.21|54.59|53.59|54.09|52.56|53.43|54.09|50.33|50.37|51.92|56.01|57.42|57.415|59.79|60.505|61.91|60.17|60.47|58.71|60.345|59.58|60.375||59.1|58.98|58.05|57.33|54.98|53.04|51.41|53.07|55.3|55.23|56.14|54.06|52.41|53.38|51.74|51.52|55.56|53.26|50.4|50.5|49.51|49.77|48.72|48.01|49.62|46.74|46.83|46.27|46.7883|46.66||46.84|40.42|40.2|35.95|32.92|33.05|35.6
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|23.63|23.2|23.72|23.95|23.49|23.12|23.1|21.5|23.05|20.21|20.56|20.98|21.35|20.98|20.4|20.31|20.04|18.59|19.16|19.01|18.51|19.12|19.18||20.28|20.08|19.94|20.02|20.14|20.12|20.44|20.27|20.3|18.61|18.825|19.735|20.55|19.39|18.5|19.11|18.4|18.67|18.79||18.2|18.45|18.735|18.33|17.11|16.88|16.83|16.75|16.95|16.49||15.9|16.05|15.9|16.21||17.33|17.02|16.74|16.23|15.82|15.5|15.06|15.12|15.26|15.52|15.51|15.44|14.8|15.02|15.28|15.59|15.74|15.79|15.7|16.5||15.6906|15.49|15.46|15.15|16.36|16.4|16.82|17.16|16.45|16.195|16.3|16.25|16.39|16.71|15.85|15.68|15.96|16.22|15.95|15.42|16.92|18.49|18.37|18.5|18.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|26.06|25.65|26.53|26.14|25.9553|25.83|24.98|25.41|24.89|24.305|23.8123|26.405|26.26|26.53|25.68|26.31|27.04|27.7101|29.1|29.84|29.53|29.9136|29.6306||29.81|29.445|30.28|30.02|30.01|28.86|29.62|28.5|29.66|28.16|27.74|28.81|28.65|30.68|31.51|32.96|32.565|32.21|31.58||31.58|31.81|31.88|30.2|28.72|28.45|28.16|25.32|25.61|24.86||25.6|25.35|25.6|24.51||24.65|24.09|26.5|24.68|25.19|25.0014|26.25|26.8|26.13|25.8|25.05|24.52|26.54|26.5|27|25.13|24.03|23.13|23.71|25||23.83|21.92|21.86|22.4234|21.67|21.5|20.93|20.69|20.6|21.81|21.64|21.7|24.3|22.4|21|20.6|19.5|17.915|16.78|17.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|19.44|19.88|20.46|20.33|19.9266|20.46|19.915|19.58|19.01|17.8825|18.455|19|19.7001|19.41|18.96|19.175|19.605|18.86|20.33|20.72|19.9543|20.25|20.67||20.91|20.9301|20.6601|20.95|21.265|21|20.52|20|21.1206|20.92|20.68|20.95|20.24|21.58|20.77|22.0001|22.1|22.2|21.88||21.94|22.08|22.74|22.95|21.74|22.64|21.86|21.39|21.5|20.763||22.42|22.23|21.845|22.57||21.73|21.85|21.01|17.845|14.6|14.15|14.2|13.5282|13.62|13.61|13.2701|13.45|15.31|15.2965|15.2|15.27|14.805|14.89|14.84|15.1||14.98|14.9399|14.5616|14.95|14.06|14.23|14.45|14.65|14.37|14.28|14.64|14.5318|15.0299|14.82|14.82|14.4|13.63|13.35|13.52|14.1|13.68|13.965|13.82|14.23|14.175|14.01|13.96|13.905|13.86|13.74|13.88|13.535|13.56|13.3|13.1001|12.71|12.64|12.455|12.3|12.37|12.31|12.53|12.74|12.49|12.2816|12.68|12.52|12.2564|12.45|12.505|12.44|12.56|12.545|12.33|12.63|12.79|12.675||12.83|13.85|14.765|14.57|14.5905|14.6|14.56|14.85|14.49|14.56|14.46|14.75|14.65|14.54|14.59|14.56|14.79|14.88|15.23|15.62|15.38|15.065|15.16|14.96|14.86|14.92|14.97|14.735|13.07|12.855|12.91|13.27|13|13.04|12.88|12.81|12.485|11.89|11.62|11.89|12.57|11.97|11.8502|11.99|12.13||12.065|12.09|11.93|11.38|11.47|11.67|11.83|12.55|12.51|12.475|12.4|12.72|12.56|11.9002|12.02|12.255|13.08|12.83|12.93|12.78|12.885|12.65|12.38|12.6|11.625|11.635|11.49|11.71||11.36|11.2|11.26|11.11|11.1|11.2385|10.73|10.58|11.32|11.745|11.5|10.59|10.43|10.31|10.16|10.375|10.78|10.55|11.02|11.235|10.95|10.69|10.615|10.5|10.54|10.66|10.46|10.37|10.69|10.46||10.53|9.98|9.81|9.58|9.28|9.61|9.87
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|44.13|44.33|45.73|45.16|44.33|43.63|43.24|42.23|40.33|39.97|42.51|45.21|45.41|45.96|44.57|45.22|45.86|44.5|46.09|47.71|46.77|47.82|48.3687||48.87|49.95|51.02|52.95|55.7101|53.52|53.18|54.36|55.74|54.74|54.9|53.58|52.61|56.01|57.24|57.86|58.95|58.88|58.35||55.31|56.7|58.935|58.57|58.79|61.4|60.57|59.9|58|57.2861||57.58|58.06|58.3|58.24||57.74|57.68|53.65|52.23|50.81|49.8|48.8084|50.02|47.1003|46.5134|45.4467|46.0734|47.0635|47.1134|48.42|48.9067|48.68|49.6067|51.64|51.7667||50.8734|49.7041|48.6667|47.6267|47.2667|47.8134|47.2934|47.4267|48.3667|48.2267|47.75|46.8476|48.3867|48.0934|46.6667|44.88|46.0667|44.3867|43.7734|42.6934|42.78|42.4734|41.78|42.5334|44.1734|45.2134|45.0334|44.4067|43.52|42.4934|42.95|42.9934|42.798|41.8734|42|41.1467|40.6467|40.13|38.9267|39.0867|37.7934|36.8|35.96|34.0067|33.4934|33.88|33.52|33.68|34.1|34.5467|34.44|33.62|32.7867|33.5|33.6667|33.5|33.08||33.42|33.4468|33.3733|32.3|33.9067|34.9867|35.92|35.1334|35.38|34.2733|33.4|32.19|31.03|30.89|31.05|30.98|30.99|31.45|31.31|31.65|30.64|30.53|30.3|30.08|30.1|27.57|27.15|27.87|26.89|27.59|28.43||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|48.58|47.87|48.17|50.25|49.02|47.92|47.42|48.63|48.43|44.12|45.43|45.31|45.41|44.84|43.3|43.12|43.92|43|41.72|40.4|38.96|39.4|39.34||38.54|38.26|38.52|39.09|39.27|38.82|37.39|36.55|34.96|33.51|33.69|32.48|30.88|33.39|33.81|35.19|35.84|36.87|35.76||35.62|36.54|35.27|35.45|34.63|34.93|35.4|33.3|32.91|33.14||33.37|33|32.46|33.69||33.58|32.7|32.25|31.47|33.57|32.89|32.12|31.19|30.87|31.19|31.92|32.3|32.5|32.43|33.42|33.17|30.94|31.02|30.6|32.06||31.59|32.34|30.26|29.52|29.02|29.41|28.51|28.45|27.61|26.82|27.35|27.86|28.25|24.16|23.59|22.41|22.05|21.13|21.25|19.9|19.37|21.27|21.3|21.71|20.07|19.51|19.4|19.07|19.19|19.16|19.55|19.93|21.05|21.48|21.24|20.85|20.47|19.73|19.02|19.59|20.15|20.33|21|19.9|19.94|21.31|21.61|21.55|23.77|24.16|24.09|23.25|21.99|21.39|22.32|21.66|21.44||20.77|20.71|21.25|21.19|21.67|22.26|20.88|20.32|20.2|18.55|19.09|19.14|19.63|19.4|19.92|20.28|19.53|19.44|19.96|18.58|17.19|16.98|17.03|16.31|16.06|16.99|16.95|17.61|19.05|19.01|20|20.06|20.23|20.29|19.89|20.07|20.58|20.37|18.8|19.42|18.7|18.71|18.36|19.05|19.38||19.29|19.3|18.58|18.11|18.53|18.84|19.35|21.02|20.81|21.35|22.95|23.21|23.61|21.31|21.45|20.39|23.4|24.52|26.33|24.71|24.41|23.63|22.86|22.61|22.51|23.86|25.26|24.95||22.57|22.22|22.16|21.55|20.65|17.87|16.46|17.32|18.69|19.92|19.12|18.84|18.71|18.64|18.61|18.5|18.82|19.95|17.74|16.12|15.45|15.28|14.79|14.51|14.51|15.43|14.5|14.26|14.93|14.04||15.6|13.16|13.18|11.56|9.93|10.43|11.2
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|72.75|72.84|74.45|71.83|71.87|74.39|73.06|74.18|72.14|71.51|75|78.62|80.99|81.19|80|79.73|79.67|78.4|81.25|81.77|80.97|82.88|83.01||84.7|92.06|91.03|88.75|87.14|85.18|83.65|84.03|81.93|78.58|76.66|77.97|77.45|80.67|81.45|82.27|82.82|81|80.32||80.43|81.53|81.52|80.15|80.64|81.58|80.38|80.14|80.89|80.64||82.04|83.01|82.88|83.13||84.06|84|84.34|82.18|84.51|86.74|85.81|84.52|84.59|83.68|82.77|83.61|84.73|83.87|81.65|80.56|80.05|79.89|78.83|77.73||76.61|76.51|76.33|75.97|75.17|75.22|74.01|72.19|71.33|72.18|70.66|68.66|70.58|73.86|75.44|75.88|72.12|70.6|69.06|71.44|69.43|72.05|71.51|73.67|75.04|78.04|77.53|76.2|75.93|75.11|76.6|77.36|76.73|75.21|74.46|74.6|73.55|74.78|74.93|76.03|75.38|74.7|73.96|73.02|71.45|72.85|73.14|70.24|70.81|71.16|73.17|73.67|74.33|74.57|75.81|76.07|75.89||77.26|81.33|83.22|84.02|83.28|82.8|82.55|82.31|80.91|81.51|81.72|80.66|81.04|80.37|80.02|79.88|78.54|78.02|76.17|75.08|75.58|76.7|72.27|69.45|69.76|68.97|66.5|67.22|66.83|67.88|68.16|69.01|69.08|69.6|69.5|68.97|69.87|71.88|68.16|69.25|70.44|68.93|70|69.71|70.25||71.06|72.78|71.39|70.7|71.47|73.82|74.78|82.53|81.27|79.61|79.38|78.2|77.35|73.81|74.58|75.1|78.89|78.91|77.53|78.32|78.52|79.9|77.8|76.76|75.55|76.31|73.69|75.05||73.25|73.68|74.83|74.32|75.02|74.87|74.69|74.55|75.01|74.18|72.65|71.88|68.66|67.01|64.56|65.51|67.68|66.88|65.84|67.2|65.75|65.23|64.61|62.89|65.4|64.74|63.28|61.26|62.79|60.47||61.45|58.31|57.47|54.64|50.63|52.2|50.76
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|60.55|61.27|61.47|64.22|63.55|60.74|58.38|58.25|59.89|54.18|56.16|60.88|61.2|59.94|55.42|55.5|57.17|54.65|52.82|51.46|51.02|51.75|54.25||52.75|53.19|53.46|53.33|52.3|51.08|48.04|47.16|46.44|45.36|44.59|45.03|44.42|47.08|48.08|48.66|48.58|47.98|47.07||47.2|48.53|48.06|47.55|47.1|46.78|45.59|43.39|41.53|41.12||41.76|41.67|41.23|42||42.1|42.1|41.93|41.25|42.24|42.24|42.13|40.58|40.44|40.48|41.03|41.5|41.27|41.62|40.17|38.76|38|38.09|37.8|39.25||38.84|38.67|36.67|37.02|35.5|35.46|34.83|34.97|33.96|32.68|33.09|33.15|34.04|32.92|32.99|31.95|31.81|30.99|30.3|30.77|30.95|31.63|33.14|33.55|33.87|33.55|33.54|34.13|34.21|32.24|32.55|31.86|32.16|31.91|31.66|30.85|30.86|31.29|30.01|30.46|30.2|29.64|29.45|28|27.2|27.65|26.99|26|27.19|27.5|28.27|29.03|28.03|27.06|27.78|26.8|26.56||26.7|26.16|27.3|26.51|26.78|27.37|26.35|25.75|25.97|25.53|26|26.16|26.59|26.35|26.38|26.13|26.8|26.68|26.03|25.55|25.25|24.65|23.77|24.64|23.31|23.19|23.77|23.37|21.32|20.88|21.23|21.42|21.62|21.17|20.51|20.8|20.68|19.66|18.11|18.1|18.06|17.62|17.43|18.21|18.92||19.87|20.04|20.27|19.33|19.4|19.58|20.84|21.31|20.29|20.96|21.5|21.74|21.53|19.52|20.22|18.66|21.81|23.15|24.18|24.3|22.57|21.76|21.59|21.13|20.7|21.43|19.89|20.19||18.81|18.91|19.17|17.91|16.88|15.1|14.45|15.03|16.55|17.33|17|15.55|15.19|15.33|14.91|15.57|16.35|16.51|16.28|15.7|14.4|14.23|14.1|13.72|14.03|14.92|13.86|13.59|14.57|13.91||14.54|12.96|12.67|11.46|10.89|11.7|12.17
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|30.925|31.165|32.47|33.72|32.84|34.47|32.81|32.62|31.13|29.01|31.25|33.92|37.185|37.61|34.61|35.66|38.52|38.03|42.73|46.18|44|44.75|47.17||46.73|47.46|48.38|50.27|49.6501|48.69|46.54|46.3|44.47|43.19|42.5|41.96|41.06|44.5263|44.62|47.03|46.42|48.77|50.43||50.46|50.3945|49.01|48.74|48.5|48.655|46.97|43.525|44.22|45.02||46.17|47.48|44.46|48||48.725|49.11|48.52|45.49|46.71|45.3|44.64|47.15|50|48.79|45.69|45.55|44.71|42.53|41.88|41.275|40.2821|38.47|38.33|37.69||37.05|36.7201|36.01|36.12|36.14|36.01|35.71|36.34|37.09|36.35|37.75|37.06|37.7477|39.63|39.12|35.9001|35.7|35.17|34.36|35.13|34.007|36.25|36.6|36.6|36.47|36.4|36.38|35.9|36.51|34.2647|32.89|30.59|30.46|29.61|28.0101|27.41|24.671|31.6|31.44|32.8401|32.26|31.56|31.41|30.8405|31.355|33.07|32.3|33.63|35.11|34.81|35.56|34.65|33|31.545|31.67|31.17|29.5002||28.23|30.8|32.41|33.25|31.53|29.39|27.9|27.97|27.62|28.84|28.67|28.765|28.44|28.58|27.75|27.5|27.86|27.7|27.5|28.44|28.67|30.57|30.16|30.46|28.86|28.43|28.12|28.535|28.43|27.75|26.75|27.5|29.02|30.01|30.65|29.4|28.94|29.4|28|28.14|29.2|29.55|29.79|28.88|28.8||28.11|27.52|26.38|27.005|27.04|27.14|28.54|30.1001|28.7|28.68|28.95|29.5|29.05|28.23|28.75|29.35|30.4|31.14|30.64|29.68|30.57|31.53|31.61|32.14|30.6001|32.07|34.68|37.12||37.38|36.8311|36.28|35.74|35.59|35.15|33.07|32.472|35.82|35.56|34.01|31.51|30.03|31.53|31|30.47|32.08|31.87|33.68|36.02|35.73|35.55|37.6|35.3|35.0757|35.06|33.83|34.17|33|29.28||30.52|29.3509|29.21|27.83|27.5|27.09|27.77
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|642.74|646.57|639.96|639.89|640.71|636.78|632.17|626.76|629.99|623.02|619.31|636.89|637.23|650.61|640.07|643.95|637.28|621.17|602.54|601.26|601.36|600.77|600.96||602.13|604.06|600.25|597.23|599.54|594.27|587.34|581.73|578.51|567.95|563.47|567.62|563.57|579.13|579.04|580.78|591.44|600|600.69||603.43|613.79|614.43|624.38|622.91|624.38|631.27|599.59|587.36|593.71||596.87|595.64|594.75|599.14||591.49|588.75|582.74|580.58|593|595.2|596.94|583.58|585.12|584.94|592.12|594.01|600|596.92|599.4|591.7|584.03|582.65|565.26|586.25||591.6|604.89|590.84|585.17|591.18|607.1|616.04|621.1|608.06|597.86|611.33|630|615.27|570.46|580.41|580.73|572.65|554.67|541.71|537.82|547.81|561.51|581.82|593.85|572.14|543.03|543.03|542.31|547.38|542.22|543.86|548.97|555.03|552.26|535.72|537.87|538.16|537.3|515.94|515.58|514.43|510.24|513.57|496.58|486.49|489.2|499.41|490.23|499.58|490|504.68|523.04|539|533.34|532.83|535.25|533.75||546.7|553.46|557.76|551|554.23|557|546.1|542.79|542.25|539.94|533.5|524.14|530.65|534.76|535.23|540.4|545|549.43|552.72|542|516.33|518.72|510|525.71|521.02|513.69|512.41|515.7|517.81|520.8|533.82|523.27|512.64|513.36|510.16|519.93|517.04|508.39|489.09|488.01|471.19|467.55|483.07|485|483.32||487.76|480.68|484.34|478|470.84|462.54|460.58|485.91|477.6|482.83|498.21|500.74|504.34|479.88|489.14|495.75|530.02|561.47|578.34|566.24|536.02|530|509.66|510.23|507.81|525.52|522.56|514.95||486.5|494.14|470.01|469.24|478.58|447.86|434.53|451.82|484.68|503.36|515.5|495.8|482.94|495.4|494.67|505.5|533.71|555.65|547.14|528.93|515.34|515.42|519.41|521.01|531.76|535.38|521.35|537.11|555.28|564.03||560.39|536.87|536.39|519.67|500.01|512.39|512.49
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|99.46|101.345|103.2|103.38|102.53|99.805|96.73|95.62|93.12|87.74|85.51|89.13|89.11|89.95|87.15|89.59|89.88|87.46|88.58|89.63|87.84|90.14|90.88||90.09|89.35|90.38|89.91|90.25|89.21|87.35|84.815|83.78|85.1|84.89|84.64|90.07|90.2495|89.27|89.15|90|89.64|87.18||86.13|87.56|86.36|85.5|80.07|80.59|82.38|78.89|76.48|75.87||76.24|78.02|77.32|79.96||81.18|81.71|80.84|78.915|78.98|76.08|75.25|73.665|73.66|73.075|73.38|73.92|73.72|73.24|74.295|73.83|73.88|73.66|73.73|75.58||73.815|75.88|73.35|72.38|70.4115|70.77|69.83|70.51|69.9|68.35|67.76|63.6|63.51|69.02|68.51|66.14|64.81|63.18|62.34|63.12|61|61.55|60.47|60.51|61.08|61.5|64.39|62.47|63.22|61.94|63.335|61.05|61.485|62.63|62.59|63.49|62.65|62.85|58.98|58.735|58.37|58.08|58.77|58.13|57.66|58.55|58.7|56.5|58.845|60.24|60.49|60.79|60.88|60.25|60.31|58.28|57.1||56.7917|59.61|62.38|61.25|61.3207|61.325|60.91|61.29|60.65|62.64|61.86|62.92|64.405|64.71|64.364|64|63|63.08|63.43|63.669|62.42|64.64|67.785|67.33|66.88|65.71|68.65|70.8716|69.23|66.79|66.01|66.38|66.42|66.45|65.1|66.02|66.12|66.89|61.82|63.45|62.2|62.27|63.57|64.09|65.27||63.89|63.61|62.679|60.8|62.06|61.54|60.47|62.73|59.2|59.475|59.82|59.88|58.89|53.73|54.66|54.7|59|59.7|62.33|61.09|60.25|58.77|57.46|54.78|54.27|57|56.88|54.94||52.56|53.29|52.62|52.57|52.39|44.95|42.78|44.16|46.73|47.07|46.32|45.22|44.92|45|42.84|43.09|47.1|47.48|45.19|43.42|41.19|37.92|36.54|36.23|36.85|36.78|34.09|34.41|35.91|34.72||34.5|30.07|30.11|28.23|25.61|28.8|30.99
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|29.06|28.9|28.89|29.45|29.61|29.84|29.29|29.2|28.27|27.98|27.45|28.49|28.3|27.62|27.27|27.52|28.22|28.21|28.2|27.83|27.05|26.55|26.98||27.11|27.19|27.4|27.32|27.68|27.52|27.35|27.65|27.22|27.06|26.69|26.77|26.57|27.45|27.03|27.19|28.27|28.61|28.61||28.85|29.84|30.04|29.98|29.01|29.27|29.45|29.12|28.16|28.11||28.34|28.31|28.07|28.37||28.32|28.44|28.25|28.27|28.73|28.74|28.52|28.48|28.61|28.11|28.36|28.64|28.73|28.83|28.66|28.4|28.51|28.91|28.36|28.75||28.47|28.58|28.15|28|27.45|28.18|27.66|28.04|27.06|26.61|27.2|27.48|27.39|26.43|26.27|25.22|25.57|25|24.78|24.7|24.38|25.28|25.82|26.65|25.46|25.46|25.33|25.13|25.61|24.76|25.18|24.84|25.61|25.38|25.41|25.14|24.74|24.24|23|22.31|22.03|22.04|22.29|21.45|21.43|21.7|22.75|22.41|23.85|23.82|24.4|24.03|23.04|22.77|22.72|22.35|22.32||22.95|22.98|24.11|23.55|23.72|23.54|23.7|23.7|23.72|23.82|23.49|23.38|23.59|23.55|23.7|23.79|23.61|24.02|23.78|22.68|22.66|22.68|22.66|22.02|21.89|21.66|22.12|20.25|22.71|22.7|22.61|22.84|22.75|22.73|23.32|23.73|23.57|23.34|22.12|22.26|21.74|21.51|22.01|22.12|22.54||22.04|21.94|21.89|21.45|21.29|20.88|21.27|22.19|21.55|21.8|22.2|22.56|22.36|21.4|21.66|21.55|23.3|24.16|24.78|24.61|23.9|23.59|22.88|23.04|22.67|23.14|23.21|22.16||20.99|21.07|21.11|20.73|20.61|19.26|18.35|18.66|19.54|18.99|19.34|18.74|18.43|19.21|18.06|18.39|19.13|19.65|18.95|18.4|17.95|18.02|17.28|16.38|17.26|16.86|16.16|17.26|18.27|17.68||18.2|16.84|16.65|16.22|15.43|16.06|15.55
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|60.33|60.04|60.14|60.59|60.63|60.7|59.06|59.04|58.98|57.1|56.82|58.01|58.86|59.54|58.86|59.82|60.77|60.27|60.28|59.5|58.98|59.88|60.95||61.22|61.01|60.57|61.16|61.51|61.03|60.53|60.56|60.62|59.53|58.99|59.77|59.26|60.22|58.78|58.25|58.5|59.01|59.14||58.37|59.41|58.69|59.25|58.46|58.3|58.09|56.61|54.89|54.76||55.59|55.86|55.49|56.21||56.26|56.53|56.24|55.21|55.95|56.58|55.95|55.22|54.55|54.56|54.31|54.67|54.3|53.91|53.92|52.5|52.95|53.33|53.06|54.17||53.45|53.84|54.01|53.54|53.02|53.65|53.18|53.82|52.94|52.37|52.43|51.99|51.76|50.71|48.6|47.87|48.46|47.74|46.98|46.84|47.16|49.72|49.75|51.41|51.56|51.26|50.99|50.44|50.92|49.9|50.72|50.6|51.02|50.7|50.24|50.19|50.01|48.62|47.16|46.71|46.12|46.34|46.55|45.67|45.21|45.8|46.06|45.95|48.51|47.81|48.15|48.13|48.15|47.88|47.51|46.41|45.8||47.45|45.2|50.81|49.85|50.36|50.5|50.85|50.49|50.35|50.41|49.84|49.68|50.56|50.81|51.42|51.64|51.99|52.19|52|51.39|50.39|50.48|49.86|49.13|48.38|47.61|47.73|48.63|48.49|48.16|48.19|48.17|47.54|47.77|47.6|47.66|47.26|47|45.36|45.22|44.88|44.96|45.1|45.97|46.47||45.83|45.3|45.79|45.34|44.13|42.59|43.05|44.87|43.94|44.35|44.75|45.61|45.54|43.91|44.48|46.1|49.13|49.73|50.95|50.17|49.26|49.02|47.61|47.16|46.79|47.29|47.89|46.43||44.36|45.02|44.39|44.48|43.91|41.49|39.84|41.49|43.4|43.78|43.86|43.15|42.74|43.08|41.61|42.19|43.63|44.69|44.45|42.23|41.16|40.87|40.4|39.86|41.17|42.13|39.36|39.77|41.18|40.38||41.99|39.16|38.59|37.01|35.52|35.77|35.39
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|398.81|399.87|396.76|392.32|390.27|393.36|376.33|373.61|375.27|345.47|347.63|368.61|374.39|372.57|361.99|369.34|366.98|346.47|366.83|368.79|362.79|360.59|373.12||370.56|362.7|364.57|373.54|370.93|350.29|338.47|324.17|328.59|322.88|311.28|308.6|310.59|338.85|334.57|326.27|327.6|309.34|302.24||305|317.21|306.94|322.36|311.07|314.77|312.28|297.49|285.85|279.5||286.75|282.26|272.76|291.9||283.06|278.97|276.32|277.06|282.62|288.38|283.01|269.87|269.31|268.08|269.14|278.02|288.57|288.32|288.28|289.11|287.02|288.14|284.63|299.79||294.52|297.46|282.02|275.42|271.24|268.44|259.74|262.32|260.28|255.78|256.19|257.4|258.35|260.7|258.14|245.25|240|231.26|225|229.13|228.65|233.8|234.5|243.65|249.25|259.01|257.13|266.04|269.21|263.24|261.17|266.3|269.45|278.53|274.26|274.22|263.44|271.89|241.51|232.24|215.21|222.3|221.09|216.36|220.58|224.86|226.16|217.15|226.49|231.02|236.82|240.27|237.38|235.43|242.24|241.16|237.04||235.06|244.44|252.7|247.01|243.22|243.08|247.55|250|257.66|259.49|257.76|255.48|260|264.81|258.31|253.08|251.11|244.26|240|235.71|238.6|240.81|235.05|230.71|229.38|220.64|230|224.46|222.67|215.7|218.22|212.28|189.2|173|169.04|167.88|170.78|170.14|160.17|160.46|158.55|153.32|154.68|156|155.92||154.6|151.33|150.88|145.05|142.44|141.09|140.51|145.97|142.5|139.36|136.41|134.51|133.5|121.43|124.41|123.69|134.81|137.79|143.38|143.05|133|130.03|124|121.56|118.09|121.57|123.64|119.93||115.65|114.5|115.33|112.85|109.38|101.36|93.38|95|103.72|108.21|109.03|105.67|103.63|106.63|104.25|104.74|108.11|115.1|109.14|105.36|99.2|94.18|87.67|86.14|89.51|91.57|84.13|82.45|84.71|79.8||79.97|73.19|72.46|69.44|64.77|68.49|71.71
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|45.62|46.28|46.58|46.6|46.38|46.04|45.97|46.05|45.95|45.01|44.8|45.55|45.87|46.2|45.9|46.71|46.72|45.83|45.09|44.27|43.91|43.91|44.06||44.6|44.95|44.95|45.25|44.67|44.25|43.36|43.53|43.31|42.72|43.07|43.86|44.03|45.63|47.27|47.15|47.34|46.55|46.57||45.66|45.71|46.19|46.71|46.87|47.45|47.17|45.89|46.06|45.6||46.17|46|45.74|45.85||45.74|45.54|45.54|45.01|45.81|46.01|45.88|45.52|45.26|44.59|44.87|45.17|44.31|44.45|44.5|44.51|44.62|44.9|44.87|45.36||45.53|46.29|46.35|46.97|46.5|46.97|46.93|47.16|46.59|46.06|46.64|45.91|45.77|45.5|45.45|44.08|44.18|43.89|43.04|43.07|43.94|44.76|45.85|46.23|46.34|46.41|46.29|46.39|47.3|46.35|46.96|47.27|47.31|46.84|46.32|45.86|45.6|45.37|44.45|44.75|44.94|44.73|44.05|43.06|43.16|43.31|43.91|43.45|44.71|44.3|45.13|45.09|44.97|44.48|44.84|44.44|43.47||44.47|45.64|46.49|46.13|45.95|45.8|45.81|45.47|45.76|45.42|45.21|45.66|45.95|45.76|45.7|45.65|45.52|45.74|45.61|45.78|45.45|45.38|45.47|44.91|45.34|44.41|44.16|44.48|43.5|45.3|44.94|44.98|44.01|43.85|43.46|43.08|42.22|42.19|40.96|40.87|40.74|40.27|40.71|40.33|40.5||40.79|40.59|39.93|39.72|39.95|39.49|39.98|41.21|40.69|41.11|41.65|41.57|41.39|39.49|39.93|40.63|42.7|42.53|42.4|42.57|41.68|41.11|40.01|39.65|39.74|39.98|39.39|38.89||38.06|38.13|38.33|38.2|37.9|36.22|35.79|36.22|37.5|37.2|37.32|36.07|35.62|35.75|34.71|34.66|35.58|35.65|34.86|34.9|34.06|34.53|35.55|35.43|36.87|37.9|37.09|37.83|38.87|37.58||37.56|35.58|35.93|34.34|33.24|33.7|33.94
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|140.25|137.88|137.95|134.91|132.52|131.96|126.81|127.35|129.64|122.91|120.45|122.8|123.83|126.91|124.73|124.9|122.44|119|119.38|114.81|111.98|113.45|113.73||113.69|115.01|115.99|117.85|117.85|115.5|116.93|113.31|113.05|108.15|106.27|102.53|99.09|108.01|108.35|110.38|111.53|111.47|111.94||109.45|111.76|111.43|109.67|107.19|107.5|107.2|104.1|99.41|98.4||98.92|98.97|97.68|99.46||100.24|99.88|100.25|98.58|97.24|95.36|93.69|91.1|86.74|86.08|86.12|86.74|86.62|85.78|88.03|89.35|88.73|89.14|89.92|90.65||90.32|92.3|90.52|89.17|89.52|90.15|90.56|90.96|87.55|85.56|85.21|85.26|87.04|87.82|85.13|82.35|80.71|75.5|74.1|72.85|73.59|75.88|78.39|79.94|78.77|79.06|78.61|78.92|79.25|76.72|78.24|77.66|77.77|77.7|76.33|75.6|74.71|74.03|70.07|70.79|70.94|69.96|70.37|68.12|67.9|68.66|68.82|67.95|72.96|72.99|73.37|73.24|73.35|72.84|72.27|71.63|70.45||71.06|71|71.25|68.41|69.2|69.81|69.53|68.97|69.23|69.86|69.4|68.63|69.9|69.84|70.75|70.21|70.33|70.41|69.69|67.08|65.94|66.17|66.32|65.52|64.43|62.24|64.17|60.41|60.2|60.74|61.09|61.45|60.97|60.03|59.35|60.03|59.53|59.27|55.25|53.48|51.76|51.02|52.43|53.71|54.16||53.1|52.14|52.28|52.12|51.2|50.72|51.53|53|51.64|51.95|52.43|53.15|54.28|51.5|52.36|52.98|57|59.17|61.3|60.77|56.91|56.53|55.13|53.33|52.62|55.25|55.26|52.66||49.72|49.33|47.85|46.83|46.28|43.64|41.75|44.01|46.4|47.77|48.99|47.83|46.74|47.49|47.19|48.44|50.86|51.45|49.92|48.07|47.31|46.9|46.55|45.57|45.22|45.32|43.28|45.03|48.12|48.82||49.78|47.64|47.64|43.91|41.79|42.15|42.73
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|48.02|50.27|44.74|42.17|42.85|43.52|42.61|40.51|38.08|37.58|41.13|45.01|47.15|47.86|45.82|47.68|47.735|44.06|48.84|50.61|48.81|52.2|54.73||50.5701|50.25|49.69|50.73|49.95|46.95|45.64|46.625|45.14|44.19|44.29|42.26|42.0642|44.37|43.61|44.7|46.08|46.83|49.25||48.72|52.19|55.515|56.94|54.5|56.0685|56.73|54.86|52.15|51.43||53.28|53.04|51.54|53.62||54.47|53.56|51.325|50.27|51.16|48.85|47.53|52.68|52.3509|50.77|48.39|48.36|45.82|45.39|43.56|42.97|40.99|41.49|42.25|44.9||39.8|41.385|39.16|38.4|37.25|37.53|36.38|34.505|34.74|34.5|34.02|33.33|33.92|36.83|35.94|35.5|36.14|35.71|35.5|35.74|43.5|48.27|49.25|49.45|51.0088|51.09|49.29|48.85|49.5|49.23|49.42|45.9|45.75|45.86|45.87|46.05|44.52|46.12|42.67|42.74|43.21|40.51|38.8|37.52|34.3527|35.56|35.63|34.63|33.9018|32.88|31.46|31.4|31.59|30.8|36.06|32.47|29.005||27.3|27.44|26.35|26.23|26.7|27.295|26.7433|26.76|26.5|25.83|25.6|25.74|25.34|25.48|26.79|25.51|24.51|24.64|25.12|24.63|24.51|24.84|24.02|20.53|18.155|20.84|21.17|20.39|19.6801|19.555|19.82|19.2|18.94|18.67|18.82|18.5725|17.65|17.65|17.845|17.6|17.35|16.6|15.6683|13.95|12.86||12.3|12.395|12.14|11.8243|12.11|12.18|11.4754|12.51|12.72|12.72|12|12.16|12.68|12.56|12.32|11.8|13.26|13.67|14.09|13.04|13|13.7|12.6|13.575|13.25|13.32|13.5|13.73||13.36|13.89|14.0747|13.71|13.12|12.73|12.32|12.38|13.54|12.82|12.8406|12.12|11.535|12.2|11.57|11.69|12.2435|12.13|11.96|12.16|11.625|11.259|11.2|10.86|10.85|11.3|10.7014|10.12|11|10.66||10.7057|10|9.51|9.31|8.6|8.63|8.3
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|31.735|31.04|31.03|31.045|31.09|31.5|29.98|29.23|29.75|28.52|28.71|29|28.61|28.82|27.7888|28.16|28.9|28.21|28.23|27.98|27.66|28.35|28.11||28.1|27.91|27.65|27.37|27.25|27|26.81|25.1|25.23|24.54|24.1|24|22.91|24.91|25.3401|26.37|26.63|27.34|27.525||27.6222|28.16|28.09|28|27.4|27.32|27.695|27.66|26.82|26.83||28.24|27.87|27.48|27.47||27.11|26.6999|26.1814|26.19|26.78|26.01|26.04|26.44|26.515|25.77|25.14|25.08|24.91|25.12|25.19|24.26|23.52|23.67|23.43|24.32||24.45|24.75|24.05|23.31|22.675|23.17|22.708|22.88|21.83|21.15|22.065|22.45|20|18.67|18.05|17.93|18.07|17.335|16.84|16.57|16.59|17.46|18|18.645|18.19|17.925|18.21|18.25|18.5|17.74|17.88|17.535|17.81|18.27|18.18|17.61|17.49|18|16.51|16.825|16.595|17.15|16.93|16.26|16.15|16.43|16.63|16.74|17.57|18.31|17.8898|18|17.72|17.01|16.93|17|17.115||17.48|17.57|17.43|17.2501|17.36|17.5|17.265|17.18|16.99|16.92|16.77|16.6856|16.99|16.89|17.1924|17.28|17.47|17.83|18.215|16.97|16.52|15.32|15.14|14.97|14.61|14.52|14.67|14.76|15.19|15.13|15.445|15.62|15.79|15.83|15.38|15.95|16.05|15.98|15.05|15.07|14.64|14.74|14.99|15.06|15.41||15.22|15.26|15.74|15.53|14.971|14.2|14.34|14.1|13.57|13.82|14.46|14.8|14.8|13.1|13.28|12.98|14.74|16.06|17.66|16.34|15.01|14.31|13.36|13.19|12.8|13.27|12.91|12.94||12.07|12.37|12.43|11.91|11.3|10.74|9.88|10.51|11.11|11.71|11.96|11.5|11.45|12.16|11.42|12.2|12.81|12.33|11.57|10.86|10.58|10.77|10.66|10.58|11.39|11.09|10.4|10.335|11.97|12.21||13.21|12.31|12.01|12.33|11.85|12|12.7101
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|41.1|39.88|39.65|39.16|37.97|37.5|37.84|37.58|37.1|35.78|35.94|37.68|37.67|37.13|36.19|36.24|37.17|35.82|36.07|36.39|35.26|35.78|36.41||36.18|34.88|35.16|35.01|36.17|34.05|36.22|34.92|34.32|33.8|34.24|34.56|34.69|36|36.45|35.9|36.12|36|36||36.48|37.23|36.84|37.62|36.19|36.19|37.1|35.78|34.57|34.62||35.6|35.64|35.46|36.1||36|36.31|35.92|35.55|35.83|36.14|35.2|34.7|34.72|35.06|36.14|36.94|36.39|35.94|34.45|33.21|32.96|33|33.33|34.03||34.08|34.06|33.04|32.69|32.75|33.97|33.7|32.78|31.57|30.91|31.18|32.65|32.21|30.06|30.88|30.09|30.21|30.38|31.31|33.3|33.37|34.4|33.33|34.08|33.82|33.75|34.1|33.29|32.15|31.13|31.7|31.81|32.62|32.84|33.3|32.16|31.79|32.15|30.31|30.16|28.55|28.25|29.63|29.53|29.1|30.67|29.22|28.45|30.25|31.64|31.83|31.33|30.95|30|29.3|29.23|28.9||29.09|29.57|30.01|29.38|29.84|30.57|30.34|29.7|29.45|28.72|28.88|28.75|28.92|28.77|29.4|29.61|29.78|29.73|30.45|29.54|28.03|28.43|28.87|28.61|28.56|28.81|29.1|29.52|29.24|29.25|29.94|30.56|29.39|28.16|27.52|28.21|28.23|28.73|27.57|28.34|27.67|27.03|27.82|28.39|29.23||30.15|29.82|30.15|29.17|29.01|29.33|29.94|31.28|30.41|30.75|32.19|33.02|32.96|30.4|30.85|30.93|34.05|34.8|35.75|35.19|33.7|33.16|32.18|31.01|30.9|31.51|30.85|30.47||28.78|28.05|27.21|26.72|26.31|24.09|22.61|23.89|25.92|26.81|27.5|26.73|26.09|26.71|25.95|26.64|28.16|28.82|26.93|25.34|25.14|24.62|24.5|23.98|24.86|25.57|24.23|24.73|25.39|24.82||26.02|24.29|24.08|22.59|21.02|21.23|21.5
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|52.49|52.485|52.84|52.54|52.1|50.64|50.96|51.72|51.53|49.61|48.76|50.64|51.02|50.84|49.63|51.01|50.99|50.43|50.04|49.71|49.58|50.41|50.23||50.41|50.38|50.3115|49.1|54.39|53.03|52.055|51.66|51.18|50.05|49.815|49.61|49.64|49.875|49.29|49.5|50.15|49.96|50.19||51.1334|51.5|51.24|52.19|52.05|52.51|52.06|49.72|50.41|49.78||51.33|50.99|50.97|51.14||50.53|50.6|50.39|49.63|50.72|50.02|50.33|50.395|49.69|50.32|49.92|50.04|49|48.83|49.2497|47.87|47.89|47.62|46.13|46.22||47.02|48.44|47.36|46.68|47.13|47.425|46.775|47.35|46.41|45.73|47.04|48.5|48.55|46.08|45.38|45.68|45.2|42.86|42.23|41.21|42.28|43.63|44.66|45.915|44.625|44.91|44.9805|44.665|44.83|43.395|43.16|43.37|43.43|43.093|42.54|43.52|44.2|42.22|43.165|43.065|43.4|43.43|43.58|42.19|41.7|42.39|42.86|42.26|42.835|42.8|43.7|43.735|43.54|43.22|43.71|43.975|44.01||44.67|45.53|46.145|46.03|46.55|46.615|46.3|46.4|46.06|46.01|45.53|45.75|46.07|45.525|45.1|45.44|45.9|45.78|46.06|46.08|46.38|46.38|45.535|46.21|45.3263|44.5|44.01|44.32|43.94|43.45|43.73|43.43|43.45|43.25|42.72|42.3916|42.48|41.7|39.3828|40.23|39.62|39.34|39.95|40.41|41.875||41.47|40.995|40.66|39.9|39.195|38.44|39.64|41.02|40.47|40.2913|40.05|40.95|41.33|40.12|40.89|41.22|44.07|45.61|44.77|42.36|41.08|41.03|40.32|38.85|38.22|39.51|40.46|39.8||38.37|37.6425|37.67|37.98|37.25|36.26|35.465|36.88|39.42|40.05|39.97|39.2305|38.88|38.935|36.63|37.1|38.11|37.26|36.15|35.01|34.37|34.57|34.25|33.4231|34.33|34.97|33.62|33.98|34.89|34.08||35.115|33.72|33.44|30.41|29.53|29.33|30
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|38.77|35.48|33.75|32.76|32.9|32.93|31.89|31.16|31.24|29.36|28.86|31|31.32|31.5|30.31|31.23|31.28|30.02|30.86|28.36|28.02|28.52|28.97||28.51|28.03|27.72|27.3|27.48|27.07|26.75|26.53|25.71|24.86|23.89|23.65|22.76|24.62|24.59|24.88|26.05|26.23|26.06||25.96|27|27.04|27.11|25.84|26.11|26.89|25.8|24.27|24.06||24.53|24.48|24.14|24.74||25.69|25.82|25.68|25.06|25.43|24.53|23.46|22.88|22.66|23.29|23.29|23.23|22.19|22.4|21.9|21.87|21.3|21.47|21.89|22.42||22.76|22.93|21.92|20.93|20.89|21.33|21.17|21.04|20.7|20.56|21.68|20.59|20.13|20.24|17.74|17.27|17.41|16.65|16.28|16.14|16.03|16.43|16.7|16.9|16.23|16.55|17.44|17.44|16.98|16.86|16.32|15.5|15.31|15.36|14.8|14.34|13.63|13.09|12.14|12.35|12.28|12.13|12.1|11.58|11.51|12.32|12.18|12.59|12.18|11.42|11.36|11.37|11.26|11.12|11.12|11.4|11.46||11.57|11.37|11.81|10.98|11.22|11.15|11.05|11.04|10.67|9.81|9.67|9.9|10.06|10.79|10.69|11.29|11.27|11.11|11.15|10.79|10.62|10.71|11.7|11.19|11.26|11.08|11.23|11.76|11.79|11.7|11.75|11.76|11.86|11.75|11.58|12.04|12.01|11.86|10.89|11.01|10.54|10.12|10.87|11.01|11.19||11.07|10.94|11.04|11.1|10.83|11.01|11.3|12.12|12.29|12.34|12.56|12.88|12.81|12.15|12.51|12.4|13.27|14.56|14.69|14.28|13.13|13.3|12.68|12.21|11.78|11.66|11.45|11.16||10.75|10.96|11.14|11.3|11.71|10.79|10.4|11.24|12.43|11.52|11.45|10.98|10.61|11.54|11.68|12.01|13.07|15.62|15.04|14.28|13.85|13.47|13.09|12.5|12.86|13.6|12.8|13.26|14.61|14.24||13.75|12.65|12.61|12.06|11.07|10.88|10.44
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|72.48|73.71|76.42|77.88|77.21|74.07|73.53|75.78|74.01|69.49|66.35|65.98|65|63.88|62.41|62.1|65.39|62.16|66.01|66.32|66.29|68.13|69.8||67.81|68.13|68.48|70.64|67.83|67.41|68.7|67.25|65.56|61.51|61.13|61.2|59.77|65.65|65.06|65.17|66.85|67.04|64.97||63.38|66.41|66.21|65.86|63.11|63.56|64.09|60.19|56.74|56.16||57.6|56.28|54.86|55.3||55.28|55.15|55.11|53.78|55.48|54.73|54.1|53.29|53.38|52.34|50.59|50.68|48.34|48.94|48.54|47.55|47.28|47.64|47.85|47.87||47.04|47.26|46.84|47.07|46.09|47|48.04|47.8|46.63|46.64|48.01|46.44|45.38|44.25|44.22|42.11|44.42|42.84|41.73|41.9|42.37|42.35|43.55|44.97|45.37|44.2|44.55|44.65|43.75|42|43.26|42.37|41.65|40.97|39.61|38.88|37.96|36.92|36.19|36.09|35.22|34.12|33.83|32.1|31.45|31.96|33.35|32.63|34.81|34.43|34.72|34.87|34.86|33.76|33.75|32.62|32.57||32.68|31.71|32.39|31.65|31.91|32.38|32.37|32.62|32.19|32.25|32.11|31.56|32.08|32.58|32.91|32.16|32.51|32.82|32.46|31.68|29.36|29.29|28.02|27.34|27.36|27.23|27.73|27.75|27.5|27.33|27.95|27.85|27.51|27.6|27.44|26.37|25.81|25.06|23.55|23.75|23.22|22.55|23.48|23.54|24.16||23.72|23.72|23.44|23.26|22.5|22.38|22.43|23.7|23.22|23.61|22.91|23.11|23.52|21.93|22.35|22.31|24.33|25.05|25.61|25.64|24.2|24.28|23.14|23.15|22.69|23.28|23.39|22.92||21.76|21.59|21.62|21.33|21.17|19.86|19.05|19.76|20.7|20.94|21.52|20.99|19.57|20.19|19.38|19.17|20.52|21.64|20.76|19.91|19.2|18.56|18.36|18.56|19.41|20.12|19.59|19.93|20.82|20.06||19.51|18.3|18.56|17.98|17.15|16.96|17.1
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|92.33|90.5|87.66|89.91|93.66|94.51|90.76|91.2|89.82|84.95|83.82|86.03|86.04|86.99|83|84.17|87.29|84.92|86.53|84.76|83.87|85.05|85.73||86.36|85.47|84.99|84.42|84.56|83.31|81.27|80.71|79.49|77.66|74.71|76.44|74.42|78.62|78.54|81.93|83.64|84.86|84.5||84.56|86.57|86.66|88.52|86.61|87.63|89.35|85.92|81.4|81.43||80.51|80.09|79|80.03||80.41|81.51|81.05|80.58|80.26|80.61|80.5|81.02|81.26|82.54|82.89|82.25|79.62|79.89|79.08|77.75|76.5|76.39|75.03|76.91||77.14|77.19|74.12|72.83|73.37|74.71|72.94|73.76|72.14|70.68|73.81|73.47|74.03|71.78|71.02|69.56|69.25|68.3|65.35|64.41|64.91|67.87|69.44|71.63|69.42|70.03|69.99|69.43|69.61|68.47|68.53|67.87|68.58|68.46|67.3|66.76|65.86|65.16|60.84|61.65|62.93|61.51|61.22|59.74|60.3|62.16|63.24|62.89|66.74|65.41|66.41|66.37|63.87|62.23|61.78|61.54|61.2||61.09|60.43|61.27|58.48|59.3|59.93|59.28|58.71|59.53|57.29|56.58|57.64|58.15|59.48|59.66|59.6|59.89|60.44|61.28|58.35|56.01|56.71|56.07|54.39|54.2|53.25|54.11|55.82|56.06|55.79|55.03|54.43|54.4|54.8|54.12|55.38|54.52|54.08|51.56|52.12|50.79|50.38|52.43|53.65|53.81||53.31|52.78|52.85|52.81|51.77|51.76|52.17|54.56|53.57|53.9|53.1|54.03|54.25|49.66|52.06|50.59|54.49|56.68|57.82|57.6|51.14|52|48.85|47.42|46.33|47.22|47.04|45.16||42.7|43.74|42.96|41.96|40.55|37.56|36.09|38.32|41.45|40.56|42.4|40.55|39.47|42.12|38.59|39.88|43.29|43.75|41.6|40.22|39.54|39.21|38.09|36.41|38.42|39.46|36.82|39.01|43.19|42.37||42.79|39.52|39.96|36.95|34.85|34.69|34.02
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|111.59|117.18|123.13|132.85|127|124|117.5|112.59|108.7801|95.38|104.1327|117.11|123.1|116.06|110.6|109.1042|114.09|106.96|117.02|115.75|113|110.64|115.13||111|110.0104|112.45|115.64|116.46|121.55|110.82|107|105.57|102.56|101.48|99.74|93.13|98.94|101.5|104.76|103.25|102.31|95.42||98.91|101.9|101.851|98.17|90|87.27|87|86.4139|80.17|80.15||85.2901|86.71|86.1005|88.59||94.11|95.59|90.0071|88.59|90.0301|86.94|81.65|77.0452|75.54|72.98|72.09|74.11|71.4|70.72|69.05|70.27|68.34|67.18|68.23|72.51||71.15|71.8|69.15|69.48|66.56|64.32|63.12|63.22|64.1|62.25|61.82|58.62|62.77|61.39|61.9|57.52|53.12|52.09|52.27|55.6107|55.25|57.4|59.21|61.37|61.64|63.12|64.25|64.12|68.54|65.92|66.57|63.72|64.35|63.65|64.58|67.62|67.28|69.16|70.1|71.75|71|67.77|68.25|62.25|62.85|68.5|70.86|67.25|69.12|66.51|67.31|63.68|59.41|57.64|61.1|54.59|52.99||51.19|52.91|54.96|52.58|50.93|53.5|52.72|54.97|55.26|54.35|55.1801|53.4|53.94|52.82|50.89|50.94|51.3|47|45.74|45.02|44.5|37.51|35.93|35.78|33.3|33.41|35.63|33.75|32.57|31.88|32.52|32.84|35.26|33.6|32.7101|33.26|32.65|31.38|27.85|28.54|28.68|28.26|26.97|28.33|29.35||30.45|31.51|29.09|28.3|30.25|30.84|32.44|32.61|30.39|31.37|31.61|30.73|31.16|27.83|28.58|27.55|29.77|32.31|33.75|35.23|32.69|31.3|30.69|31.79|30.91|31.15|28.36|28.94||28.11|26.77|24.82|22.05|20.39|17.49|16|15.9|17.61|17.15|17.42|15.07|15.22|15.08|14.31|15.15|17.01|16.63|14.86|14.37|13.3701|13.46|13.26|12.955|13.45|13.73|12.84|13.55|14.2501|12.8||13.1|11.22|10.78|10.32|8.6901|9|10.01
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|24.795|24.51|24.7|24.92|25.1|24.32|24.37|24.4|24.282|23.63|23.47|23.03|22.87|22.5001|22.27|22.43|22.46|22.1|22.39|22.41|22.09|21.64|21.265||21.61|21.15|22.53|22.31|21.75|21.05|20.73|20.17|19.6|19.33|19.14|19.68|20.01|19.81|20.3|20.035|19.99|19.355|18.98||18.75|18.64|18.66|19.2|19.31|19.07|19.69|19.305|18.8|18.52||19.06|19.23|19.4|19.51||19.13|19.13|19.03|18.91|19.5|19.89|19.63|20.3|20.36|20.38|20.37|20.3|20.31|20.3|20.35|19.93|19.4|19.1|18.85|19.19||19.27|19.25|18.77|18.4675|18.43|18.8|18.65|18.61|17.83|17.55|18.05|17.492|17.37|16.93|16.64|16.56|16.93|16.77|16.24|16.26|15.74|16.18|16.14|16.32|16.14|15.9|16.07|16.01|16.44|16.04|16.18|15.63|15.2552|15.37|15.69|15.56|15.445|15.31|14.71|14.96|14.82|14.74|15|14.25|14.06|14.38|15.03|15.2|16.19|16.59|16.95|16.825|16.58|16.35|16.15|15.73|15.85||15.79|16.12|15.85|15.44|16|16.13|16.35|15.93|15.885|15.55|15.575|15.7|15.915|15.72|15.99|16.21|16.17|16.125|16.28|15.5|15.157|15.055|15.29|15.01|14.93|15.14|14.89|15.66|15.51|15.35|15.725|15.76|15.68|15.91|15.87|16.37|16.33|16.38|15.98|16.14|15.61|15.55|15.82|16.14|16.54||16.68|16.55|16.28|15.93|16.63|16.89|17.2014|17.75|17.68|17.98|17.96|18.16|18.15|17.31|17.73|17.66|19.28|19.26|18.72|18.26|18.31|17.56|20.66|20.37|19.95|20.82|20.71|20.86||20.43|20.62|20.57|20.42|20.98|20.5|20.1|20.51|21.48|21.47|20.72|19.74|19.525|20.13|19.725|20.59|21.005|21.68|20.88|19.82|19.4681|19.07|18.12|17.925|18.92|19.13|19.24|19.46|19.65|18.96||18.7|18.4514|18.21|18.02|17.22|17.345|17.27
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|35.77|35.78|36.66|36.3|35.06|34.34|33.7|33.94|30.51|26.96|29.7|43.47|47.16|45.06|42.02|42.3|45.05|43.07|46.6|47.68|46.13|47.0201|50.31||47.9|48.25|47.4|48.419|47.01|43.1|41.03|39.52|39.96|37.2|35.66|35.29|36.5|38|36.55|36.05|36.7|36.23|36.02||36.1312|38.08|38.7|38.28|38.89|40.09|40.99|39.64|38.6|39.68||40.93|43.01|42.7|41.64||42.37|42.83|41.5001|39.25|39.61|38.575|37.62|35.08|33.91|33.75|32.4|32.95|34.09|32|32.84|33.12|33.1304|34.93|34.88|36.86||36.7|36.78|36.35|35.21|35.35|35.58|33.29|32.99|34.64|35.01|38.51|37.61|37.9|40.19|41.4|39.09|38.72|38.62|37.82|40.26|41.3495|41.3|41.71|44.38|44.3|45.02|47.88|49.03|48.38|46.9|48.08|46.855|47|49.25|49.62|49.12|49.02|49.79|48.7601|50.5113|50.355|50.5|49|48.4517|47.3|51.1|49.35|44.08|46.02|46.88|49.6|51.66|50.48|50.75|54.05|53.5|55.1001||55.005|59.82|67|68.66|64.53|64.46|64.9001|65.14|64.26|62.32|59.1308|59.28|58.6|58.0001|57.093|55.03|53.15|64.76|63.55|63.07|62.74|61.79|59.08|58.5|58.98|55.88|54.04|50.6|50.03|48.67|47.47|49.2|48.58|47.43|46|44.715|43.91|44.42|43.27|44.94|49.07|48|50.03|51.45|55.77||54.16|52.0739|50.7|50.95|53.05|46.31|47.07|47.6|47.45|46.11|42.8|41.78|41.5|40|41.62|41.56|45|38.46|||||||||||||||||||||||||||||||||||||||||||||||||
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|45.14|45.99|45.45|46.28|46.59|46.32|46.07|46.13|46.77|45.25|45.33|46.13|45.5|44.75|44.06|44|44.84|43.23|45.11|48.14|47.5|55.04|55.12||55.05|56.1|56.21|54.54|53.77|53.71|53.96|53.33|51.09|50.34|50.74|48.9|48.3|48.72|49.15|49.6|50.4|50.77|50.37||49.7|50.06|49.91|50.04|50.64|50.58|52.36|52.4|49.41|46.77||47.48|47.42|47.69|47.83||48.11|47.55|46.82|47.2|48.16|48.18|47.38|47.38|47.8|48.41|49.3|49.2|49.14|49.2|49.52|48.65|47.73|47.48|47.86|48.55||48.34|47.71|48.18|47.42|46.63|46.52|46.01|46.19|45.73|45.11|45.13|44.11|44.39|45.47|47.71|46.46|45.65|44.2|44.66|46.39|46.06|47.68|48|48.07|47.83|47.56|47.45|47.85|48.01|48.89|49.56|48.43|49.65|50.82|50|50.29|49.79|49.26|47.47|46.63|46.08|46.09|47.05|47.18|46.57|46.79|47.62|47.26|48.02|48.7|49.5|48.32|48.48|48.44|49.21|48.75|48.37||48.18|48.7|49.35|48.95|48.88|43.01|49.26|49.71|48.95|49.6|47.73|47.03|47.41|47.01|46.94|47.47|47.35|46|49.04|49.66|48.99|51.66|51.02|50.29|50.69|50.15|49.96|50.39|50.13|50.28|50.26|50.75|50|49.84|50.3|50.41|50.3|50.53|48.51|47.17|44.68|45.46|45.28|45.23|45.63||46.28|44.28|43.61|43.01|42.31|41.98|42.52|43.98|43.31|42.95|43.83|44.01|44.11|42.03|42.35|41.1|43.96|44.46|45.53|45.09|44.2|43.37|43.04|43.36|43.12|43.35|42.49|41.99||41.31|43.31|43.66|41.52|40.78|38.82|37.43|38.05|39.31|39.33|40.27|35.1|33.48|33.69|34.21|34.7|37.2|36.63|36.1|34.66|32.98|32.38|31.85|31.01|31.07|30.72|30.07|30.25|31.18|30.05||30.1|29.94|29.68|29.64|28.02|27.23|26.85
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|42.33|43.6|44.28|45.44|45.0175|46|45.08|43.49|42.05|40.78|43.21|46.27|48.51|47.5|45.12|47.2|48.35|47.405|51.01|52.84|56.49|55.79|55.12||56.77|56.74|55.97|52.7052|53.64|53.56|52.3313|50.05|49.0972|47.8|45.17|46.32|47.65|50.87|49.945|49.77|49.42|48.1027|46.25||45.26|46.89|44.51|43.6701|42.9667|39.5|40.36|40.1525|40.3|40.29||42.23|42.21|41.63|43.64||43.25|42.87|44.524|43.62|40.9998|41.34|39.955|40.31|39.29|38.375|38.89|39|38.4|38.235|40.02|39.36|38.9094|39.05|38.9|39.849||39.42|41.36|40.7846|39.495|38.62|39.27|39.23|38.7766|39.11|39.63|39.4|40.63|42.15|46.28|45.29|43.21|43.01|41.53|41.86|42.01|42.1|44.07|44.0501|44.53|44.53|44|42.66|43.3|43.24|41.5501|42.03|41.65|39.965|39.17|39.75|39.15|39.74|41.49|42.355|44.15|42.73|42.5|42.33|40.46|40.3222|41.06|40.8|39.56|39.81|39.4|40.59|41|39.39|38.5315|37.99|37.745|35.1||36.4|36.9|37.31|37.24|38.6|39.6|40.13|39.78|39.56|39.745|39.58|40.145|39.56|37.47|38.5|37.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|42.68|42.53|42.92|42.67|42.19|42.49|41.61|41.55|41.09|39.61|39.32|40.56|40.54|40.68|40.21|40.78|40.28|39.68|39.04|39.58|40.07|40.46|41.03||41.63|41.75|41.45|41.78|41.07|40.69|40.09|39.79|39.66|38.59|38.28|38.72|38.45|40.6|40.85|40.88|41.3|41.05|40.82||40.7|40.86|40.88|40.96|41.01|41.38|41.19|40.98|40.61|40.13||40.96|41.12|41.08|41.54||41.48|41.53|41.67|41.23|42.15|41.18|40.95|40.42|40.5|40.23|40.47|40.63|40.37|40.47|40.07|39.91|40.37|40.6|40.6|40.68||40.68|41.16|40.73|40.53|39.95|40.24|40.05|40.28|39.95|39.58|40.07|39.7|39.97|38.77|38.03|36.28|34.76|34.48|33.91|33.91|33.94|35.28|35.09|36.98|36.43|36.82|37.3|37.37|38.38|38.33|38.85|39.05|39.34|38.96|38.68|38.37|37.96|38.5|38.12|38.66|38.7|38.46|38.65|37.46|37.32|37.63|37.89|37.25|38.61|39.03|39.68|39.27|38.74|38.01|38.39|38.59|38.11||38.86|39.84|41.35|41.38|41.99|42.16|41.97|41.73|41.76|41.45|40.99|41.25|41.87|41.25|41.7|41.59|41.72|41.65|41.39|41.4|40.04|40.74|40.27|40.35|39.7|39.15|38.8|39.37|39.04|38.91|38.38|38.61|38.51|38.44|38.13|37.65|36.05|35.51|34.52|35.13|34.74|34.66|35.26|35.54|36.3||36.51|36.21|35.95|35.59|35.29|35.17|34.8|35.66|34.53|35.15|35.34|35.65|35.85|34.47|34.72|34.13|36.01|36.85|37.76|37.58|36.86|36.91|36.51|35.8|35.27|35.9|35.86|34.63||33.45|33.9|34.15|33.73|33.59|31.96|31.85|32.56|34.21|34.79|35.15|34.53|33.97|34.31|32.69|33.19|34.43|34.9|34.15|33.31|31.63|31.15|30.48|29.43|30.03|29.91|29.13|29.56|30.15|28.81||29.48|27.75|27.57|26.78|25.93|26.3|26.25
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|75.2501|79.21|82.15|85.8|82.93|85.5|82.85|83|82.85|77|83.04|91.11|97.5001|115|109.5|112.73|118.34|110.19|125.73|133.155|131|136.7|145.45||152.03|154.6|156.32|151.99|145.8|144.41|147.5|143.63|145.62|133.58|136.7101|139.49|134.0323|138.11|127.36|122.82|128.15|123.48|126.4||132.6|137.2|134|127.54|133.01|135.6|115.9|112.05|117.5|119.06||136.512|141|135|143.13||156.87|151.5801|163.3|141|115.09|115.45|104|98.1|100.66|116|96|90.03||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|364.45|368.15|371.3558|375.34|375.79|359.17|397.22|402.79|398.99|374.26|370.89|372.4|368.92|369.33|356.28|361.7|363.72|355.01|358|359.5|351.88|357.94|356.44||352|348.62|349.26|341.62|339.76|338.88|329.805|325.09|323.3|364.81|371.58|367.77|363.21|351.865|322.3415|324.61|342.015|331.335|320.19||352.44|344.63|340.41|338.17|334.245|331.4|335.35|331.62|335.0001|335||336.6|332.135|329.73|330.24||327.55|331.33|328.72|326.02|329.56|336.45|337|327.47|328.28|331.4|328.11|329.3|326.62|328.1589|326.12|326.66|315.625|299|292.46|295.97||297.13|294.09|283.925|292.15|305.37|311.44|305.035|314.04|300.54|301.83|312.1|312.13|315.62|306.95|306.74|288.55|300|300.93|266.7401|309.5|310.16|323.85|328.97|336.31|335.12|334.91|332.65|329.65|328.71|337|342.29|338|342.36|351.3|343.02|337.49|333.77|348.3|336.01|338.03|329.56|319.76|307.74|295.43|288.47|296.8|303.32|303.84|317.93|328.15|330.71|335.14|335.01|334.23|336.81|346|360||368.835|364.03|370.41|363.02|377.55|453.72|456.325|456.5|469.065|465.01|458.4736|457.545|460|462.455|473.22|468.85|495.83|507.49|517.29|512.1|509.01|490.1|478.455|468.54|463.72|461.89|473|462.24|452.32|450|453|447.91|441.42|437.87|421.17|431.92|441.53|433.04|418.965|424.51|413.16|413.94|427.535|422.1427|426.785||420.49|410.05|408.87|372.01|406.86|406.11|406.99|425.425|416.3|413.735|424.91|427.94|436.13|418.572|425.7|410.29|441.05|466.9|476.17|464.04|410.245|386.68|383.19|372.96|355.1701|364.15|350.56|340.095||331.86|339.94|339.26|329.41|330.0903|310.23|287.86|297.02|312.69|321.18|316.2|306.6|296.03|302.98|288.99|288.36|300.73|308.82|292.085|272.97|256.48|254.22|241.5401|252.2432|286.3|292.93|262.69|269.036|275.01|285.01||278.515|254.2|256.13|228.175|210.67|229.37|223.305
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|24.99|24.405|24.06|24.21|24.45|23.63|23.12|22.375|22.82|21.65|21.55|22.47|22.18|22.03|21.38|22.05|22|21.44|21.03|20.445|20.18|20.365|20.38||19.85|19.83|20.27|20.005|19.9|19.575|19.41|19.06|18.905|18.4|18.35|18.89|18.56|19.28|19.2|19.34|19.32|20.59|20.42||20.28|20.36|20.025|20.55|19.48|19.63|19.93|18.72|17.77|17.54||17.61|17.79|17.63|17.865||17.695|17.48|17.08|17.05|17.06|17.51|17.39|17.1|17.07|16.89|16.84|17.06|16.92|16.7|16.86|16.43|16.065|16.1|15.96|16.52||16.535|16.7|15.92|15.49|15.41|15.71|15.44|15.66|15.2601|14.81|15.34|15.94|14.94|13.285|12.98|12.84|13.855|13.255|12.99|12.25|12.54|13.05|13.11|13.27|12.38|12.14|12.16|12.04|11.965|11.61|11.83|11.96|12|12.07|12.12|11.89|11.59|11.4|10.33|10.44|10.33|10.115|10.56|10.05|9.83|9.945|10.14|10.475|11.16|11.05|10.95|11.19|11.1|10.53|10.78|11.06|11.2||11.87|11.695|11.455|11.33|11.66|11.86|11.78|11.695|11.97|11.44|11.35|11.43|11.65|11.69|12.15|12.225|12.41|12.425|12.8|12.27|11.33|11.31|11.3|11.045|11.01|11.06|11.16|11.325|11.1884|11.24|11.69|11.09|11.175|10.8956|10.61|10.8|10.91|10.59|10.03|10.12|9.69|9.62|10.045|10.31|10.92||11.03|10.97|11.25|10.54|10.52|10.71|10.94|11.8|11.7|11.68|11.81|12.025|12.345|11.13|11.49|11.37|12.95|13.75|14.52|14.265|12.65|12.55|12.145|12.2494|12.14|12.8|12.465|11.59||10.835|11.27|10.96|10.66|10.43|9.68|8.99|9.365|10.37|11|11.12|10.61|10.53|10.98|11.05|11.11|12.03|11.61|11.07|10.96|10.33|10.23|10.06|9.86|9.93|9.87|9.09|9.79|10.47|10.51||11.34|10.52|10.39|8.96|8.415|9.08|8.9
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|8.855|8.21|8.31|8.22|8.23|8.45|8.53|8.15|8.1|7.75|8.35|9.32|8.04|7.57|7.24|7.5|7.82|7.37|7.92|8.1|8.45|8.68|8.92||8.94|8.81|8.9|9.15|9.35|9.86|10.2|10.75|10.2|9.85|9.76|9.87|9.2|10.02|10.5|10.93|10.85|11.55|12.156||12.16|12.42|12.365|12.51|12.7|12.31|12.01|11.66|12.35|12.4||12.88|12.76|12.81|13.41||12.65|11|11.05|10.7987|10.6589|10.65|10.62|10.51|11.1|11|10.9|10.69|10.51|10.45|10.27|10.07|10.04|10.11|10.1089|10||10.02|9.9896|10|10.01|9.96|9.98|9.96|9.96|9.94|9.93|9.93|9.92|9.91|9.9|9.93|9.93|9.92|9.91|9.9|9.9|9.91|9.93|9.93|9.93|9.95|9.93|10|10.0247|9.9701|9.95|9.96|9.96|9.96|9.96|9.95|9.95|9.93|10|10.0326|10.12|10.22|10.42|10.3|10.17|10.14|10.35|10.6|10.72|10.7801|10.75|10.65|10.68|10.5601|10.65|10.7|10.66|10.66||10.5|10.51|10.54|10.5|10.54|10.5|10.45|10.4|10.31|10.4|10.39|10.185|10.35|10.31||10.51|10.58|10.76|10.65|10.4696|10.45|10.48|10.36|10.27|10.3|10.12|10.3601|10.49||10.45|10.4|10.74|10.5|10.4|10.36|10.3085|10.25|10.33|10.55|10.29|10.2|10.2|||||10.2|10.07|10.07|10.04|10.18|10.23|10.09|10|10||10|10.1|10||9.95|9.95|10.05|10.04||9.95|10.02|10.05|9.95|9.95|9.97|10.05||10.05||||10.05|10.05|||9.96|10|10|10|10|10||10.04|10.26|9.78|10.15||9.75|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|25.13|26.75|27.29|28.07|29.67|30.56|29.06|29.44|30.01|30|26.24|25.2|24.75|24.33|22.85|24.415|24.29|21.9117|22.73|21.72|21.61|22.05|23.5||21.7024|21.65|22.28|21.955|21.35|20.73|20.04|19.1|18.92|19.06|19.35|20.25|18.21|18.45|18.175|18.03|18.49|19.47|19.47||18.71|19.63|19.26|19.81|18.14|18.73|19.3103|19.49|17.47|16.3||16.28|16.46|16.41|16.16||16.33|15.99|15.86|15.71|16.58|16.89|17.12|17.15|17.37|18.4|18.48|17.91|17.67|17.77|16.9|15.68|14.95|15.23|15.31|16.71||17.105|17.12|15.4662|15.04|14.66|14.68|13.92|13.825|13.505|13.4066|13.92|13.965|13.5701|12.15|12.7597|12.2|12.6111|11.74|11.65|11.61|11.92|12.72|12.8935|13.56|13.03|13|12.69|12.88|13.1425|12.75|13.21|13.08|12.9358|13.305|12.9356|12.71|12.635|12.59|11.09|11.465|12.19|11.925|12.61|12.34|12.1|12.55|13.4|13.34|14.36|13.45|13.09|12.99|12.68|12.99|13.26|13.865|14.095||15.47|15.76|16.38|16.98|17.17|17.22|16.95|17.07|17.52|17.28|16.895|17.52|17.96|18.051|18.07|17.94|18.23|18.325|18.115|17.28|16.44|16.72|16.8|16.16|17.06|16.94|16.55|16.69|16.885|16.86|17.18|17.07|17.34|17.38|16.88|16.99|17.42|16.98|15.36|15.62|14.87|15.06|15.55|15.51|17.14||17.44|16.45|15.91|15.18|15.04|15.175|15.07|16.765|16.635|16.76|15.82|16.63|17.3047|15.05|15.5707|15|17.3|18.67|19.445|16.6|14.5|14.34|13.41|12.05|12.16|13.1|13.5201|14.03||13.495|13.2|13.58|13.365|13.79|12.75|11.96|12.5|14|14|13.77|13.37|13.4|13.51|12.99|14.2|15.36|14.07|12.69|11.46|12.09|12.56|11.7|9.98|9.85|10|9.79|9.95|11.12|12||11.05|10.59|9.51|8.77|8.12|7.61|6.9
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|59.87|61.22|60.6|61.53|61.5|62.3|61.69|61.54|61.47|60.05|59.86|61.39|61.93|62.44|61.94|61.77|62.78|62.95|63.1|63.17|62.16|65.46|66.59||66.27|65.76|64.9|64.19|63.22|63.2|62.48|61.98|62.36|61.15|61.02|61.5|61.14|63.3|64.09|64.8|65.11|63.81|63.16||63.58|64.98|65.44|66.15|66.4|66.55|66.14|64.47|63.66|62.54||64.33|64.75|64.52|65.13||65.08|65.48|63.06|61.33|64.74|64.03|63.12|62.06|60.62|59.32|58.9|59.23|59.94|59.43|59.58|58.87|59.3|59.36|59.75|59.7||59.38|58.51|57.53|56.76|55.68|56.07|55.3|56.07|55.45|55.07|55.14|55.81|57.16|53.71|54.5|54.07|53.44|52.06|50.65|51.53|49.36|50.82|52.8|53.26|52.62|52.89|53.26|54.56|55.13|53.87|54.4|54.11|53.36|53.53|52.65|51.22|49.84|49.2|48|48.58|48.82|48.38|49.38|48.51|48.28|49.14|48.97|48.74|50.67|52.27|53.43|54.22|55.38|54.33|55.14|56.07|54.01||54.64|56.01|55.7|56.19|56.07|56.06|54.89|54.55|54.26|53.59|53.14|53.49|53.65|53.26|53.98|54.22|53.44|53.84|53.93|54.58|56.24|54|49|48.59|48.43|47.34|49.13|49.04|48.51|48.65|47.79|47.66|47.44|47.76|47.45|47.21|47.03|47.26|44.84|45.26|44.93|44.61|45.34|44.8|45.2||48.82|47.19|46.84|45.3|44.2|43.22|44.41|47.15|46.77|47.8|47.23|47.52|48.04|46.5|46.6|48.42|52.2|53.52|54.79|53.16|52.45|54.53|54.04|53.79|53.75|54.77|53.33|54.47||54.2|49.9|49.32|48.66|46.81|45.14|42.85|43.94|46.08|47.77|48.51|46.4|45.74|45.93|44.59|45.34|47.46|47.88|47.15|46.95|45.55|45.3|44.66|44.83|46.08|45.19|43.28|44.49|46.31|46.29||44.36|43.32|41.3|40.63|39.12|39.49|39.11
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|95.4805|97.6|105.06|104.25|98.405|94|91.5|86.9|86.2001|80.02|91.735|102|110|127|118.3257|121.1|125.1001|113.55|135.2599|146.5|141.13|146.77|154.61||161.31|152.13|147.11|141.9|140.41|142.61|146.85|141.13|142.4069|145.29|140.22|147.17|145.31|146.154|148.02|144.5|145.51|143.87|138.8||143.14|156.49|175.5|166|154.1|142|122.69|113.61|114.5|111.06||119.66|118.3|110.5|106.01||122.55|122.3001|110.74|100.25|99.76|94.415|89.64|86.3213|90.1|87.57|85.0074|84.1|89.35|88.02|78.03|65.92|62.31|63.15|68.94|68.5723||67.2|63.06|61.3906|61.084|60.528|62.8|62.1|61|55.15|55.25|57.8002|60.12|62|59.0731|60.5|56.65|53.49|51.01|47.09|46.601|48|49.8|48.94|50|52.3215|56.76|58.5|58.5101|58.72|61.24|65.67|64|63.01|58.55|54.51|53.13|51.7|52.76|49.24|48.4|49.3|48.56|50.2|48|47.31|49.55|50.7|50.36|51.2|47.19|47.25|46.745|47.395|49.9|50.9|48.25|44.905||44.1101|50|52.725|55.5|57.29|57.88|58.1896|60.21|60.18|60.65|59.52|59.66|60.8|60.5|60.27|59.47|58.25|57.1|62.75|63.59|65.57|64.6|59.27|57|56.7|57.52|65|66.81|66.39|71.05|75.5|78.61|77|80.545|82|76.14|72.03|72.5|70.85|77.91|78|69.03|68.06|75|73.11||49.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|53.78|52.94|53.36|51.88|51.33|50.65|49.9|49.7|48.65|45.66|45|46.68|47.39|48.52|45.94|47.12|45.31|44.83|46.7|45.12|44.46|43.96|42.6||42.36|41.52|41.73|41.54|41.41|41.12|40.75|39.96|39.6|38.5|38.01|38.41|38.11|40.31|39.91|39.1|38.64|38.15|37.6||37.23|37.8|37.5|37.52|37.72|38.11|39.41|38.1|36.65|36.73||36.58|36.88|36.39|37.38||38.02|37.94|37.56|37.18|37.78|37.82|37.42|37.81|39.4|38.31|38.24|37.75|36.55|36.3|36.12|34.27|33.58|34.27|33.66|33.71||34.16|35|34.1|33.71|33.36|33.16|31.72|31.18|30.12|29.7|30.14|29.09|28.78|30.06|31|30.9|30.5|29.07|27.73|27.61|27.01|28.64|29.57|30.61|30.89|31.39|30.91|30.6|30.4|30.45|31.04|30.85|31.61|31.45|31.67|30.03|29.63|29.89|29.1|29.53|29.17|30.16|30.49|29.39|29.16|29.43|29.83|29.35|30.93|30.97|31.92|32.58|31.7|30.69|31.57|31.01|30.58||30.86|31.52|32.71|32.25|32.93|33.04|32.83|32.59|32.4|33.24|32.53|32.53|32.99|32.77|31.99|31.46|31.34|31.09|30.84|30.74|30.21|30.12|30.43|30.43|31.24|30.99|31.35|31.48|31.22|30.62|29.61|29.57|28.72|28.91|29.05|29.08|28.43|28.45|26.47|26.62|25.95|25.44|25.76|25.7|25.95||25.01|24.6|24.96|23.9|23.17|23.08|23.82|24.95|23.59|23.73|23.64|23.8|23.87|21.84|22.51|22.51|24.82|25.78|26.84|26.52|25.23|25.07|24.42|23.41|23.36|23.88|24.05|24.04||22.11|22.44|22.49|21.21|21.2|18.87|17.99|19|20.27|20.84|20.54|19.9|19.77|19.34|18.78|18.56|19.95|20.32|18.98|17.68|16.73|16.49|16.28|15.83|16.39|16.91|15.74|15.56|17.34|17.19||17.67|15.82|15.9|14.44|13.41|14.41|14.75
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00785|1163277|/equities/gohealth-llc|R1000GROWTH|173.7|165.9|165.15|157.35|149.4|148.35|147.3|156.6|175.275|168.675|178.2|199.5|203.25|203.475|198.3|211.95|208.2|199.65|211.8|210.45|207.3|210|207.6||210.3405|220.2|214.35|213|209.7|214.65|214.95|206.25|202.8|193.5|198.15|212.85|212.4|218.2515|212.25|222|217.8|219.9|219.15||213|221.55|222.15|220.5|216|225.567|212.85|207.15|213.9|211.95||198.75|193.65|199.5|198||204.6675|201.09|200.55|206.4|210.8865|205.2|200.85|206.4|208.2|195.3|177.6|177.15|178.5|174.75|168.15|159.3|150.15|150.75|157.65|165.75||164.25|163.65|165.15|173.7|173.4|166.05|161.85|163.5|162.75|161.7|195.75|184.7715|183.6|173.925|170.7|172.65|157.8|151.95|150.3|151.65|159.3|167.025|166.2|166.05|168|168.75|174.15|173.25|180.3|180.75|186.9|187.5|193.8|196.95|202.2|205.5|208.65|221.7|204.15|198.15|193.28|196.66|200.7|201.75|196.65|207.15|195.82|195.2|198|183.3|186|184.8|192.38|191.55|199.2|194.03|191.25||199.05|200.25|202.5|196.8|200.85|197.4|193.65|208.2|213.9|220.29|237.9|249.22|280.21|271.5|256.5|235.65|227.1|228.49|230.7|252.75|246|252.3|259.8|266.25|257.7|265.95|258|258.6|283.2|298.5|281.25|304.5|311.4|301.5|305.25|297.75|285|280.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|22.31|22.3|22.96|23.24|21.71|21.53|21.17|20.91|19.51|17.86|18.5424|20|20.661|20.28|19.81|20.6001|21.7|20.73|23.11|23.29|23.4|23.67|24.29||25.39|25.58|25.82|26.5|26.63|25.65|25.7|25.8|25.6|25.05|25.8101|26.0201|26.01|26.55|26|25.82|25.7|25.56|25.51||27.12|26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|48.07|47.38|47.69|48.32|48.54|47.34|46.35|44.64|45.93|43.48|42.7603|44.16|43.76|43.145|41.54|42.89|43.9|42.39|41.81|41.33|40.52|41.7|41.74||40.76|40.14|41|40.3788|40.46|40.31|40|38.96|38.25|36.78|36.93|37.045|35.44|37.7|35.64|36.43|37.02|38.41|38.07||37.57|37.54|36.9|36.6007|35.2|35.42|36.25|33.82|32.075|31.56||32|31.82|31.62|32.195||31.95|31.94|31.73|31.51|31.73|32.41|32.6886|32.47|32.1381|32.11|31.9|31.85|32.31|32.29|32.81|32.15|31.58|31.85|31.46|32.41||32.78|32.6|31.35|30.35|29.98|30.61|29.73|30.2227|29.24|28.38|29.18|29.71|28.41|25.91|25.19|24.64|26.68|25.85|24.99|23.81|24.18|24.94|25.59|26.2|25.39|24.86|24.1|23.79|23.73|23.27|23.641|24.09|24.18|24.285|24.4|23.95|23.44|22.6|20.83|21.075|20.91|20.6|20.56|19.3948|19.54|19.84|20.43|21.04|22.06|21.575|21.5845|22.04|21.98|21.39|21.65|21.61|21.61||22.07|22|21.75|21.3875|21.86|22.27|21.53|21.57|21.87|20.745|20.62|20.62|20.79|20.855|21.43|21.39|21.63|21.5|22.195|21.51|19.67|19.95|20.03|19.64|19.84|19.5|19.95|19.87|20.005|20.055|20.87|20.49|20.105|18.82|17.96|18.33|19.16|19|18.07|18.375|17.8|17.68|18.21|18.49|19.1801||19.2|19.23|19.84|19.01|18.77|19.6|19.72|21.2|21.2|21.41|21.47|22.03|22.44|20.38|20.82|20.44|22.94|24.09|24.16|23.2|20.64|20.27|19.38|19.23|18.75|19.65|19.46|18.52||17.25|17.73|17.83|17.33|17.25|15.73|14.65|15.4|17.14|18.43|19.31|18.37|18.03|19.11|18.73|19.54|20.7|22.02|20.42|18.36|16.75|16.7|16.54|16.34|15.82|16.28|15.24|16.73|17.87|18.2||19.08|17.65|17.25|15.72|14.12|15.26|15.76
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|104.75|102.78|103.69|104.19|103.76|103.07|102.18|102.65|101.55|98.11|97.49|102.3|100.45|104.53|102.62|104.9|103.8|100.86|102.02|101.275|99.2|98.48|100.47||99.84|100.74|101.19|101.37|101.68|99.58|90.63|89.67|90.62|87.15|85.8201|85.28|86.45|88.81|90.835|90.2859|91.62|92.02|91.33||92.2422|93.51|92.73|90.5|88.01|87.63|88.15|85.89|84.19|84.23||87.17|87.4|86.1|87.01||89.21|89.17|86.4018|86.35|85.06|85.56|85.64|83.56|82.81|82.815|83.14|83.53|85.85|86.22|84.52|82.97|82.51|82.24|81.76|84||84.26|85.4|82.83|82.27|81.12|82.55|79.325|78.56|77.195|77.08|78.94|79.36|79.725|78.25|79.27|77.82|75.105|74.02|73.115|93.04|92.11|95.2|93.335|94.82|87.63|92.4|91.83|92.31|91.9901|91.69|91.54|91.9|93.07|93.07|91.83|90.19|89.49|89.48|85.7209|87.13|86|85.57|89.14|89.04|88.03|89.85|87.77|85.75|88.62|90.44|92.48|91.01|90.33|89.23|88.55|87.84|88.2||88.39|88.8|89.29|85.25|85.53|85.74|84.39|82.62|83|81.37|79.61|79.41|80.02|80.18|80.25|78.98|77.92|78.38|79.64|76.28|73.8|74.48|73.59|73.3|73.51|75.16|80.08|80.87|80.64|80.07|80.225|79.32|78.61|78.2337|76.57|77.76|79.36|78.71|76.45|75.71|75.04|75.05|76.125|76.615|79.48||79.77|79.88|79.33|77.63|76.13|75.51|77.01|78.83|77.49|78.23|78.85|80.17|80.55|77.37|77.51|77.325|82.57|83.77|85.03|84.4|78.73|76.7897|75.275|73.04|72.24|73.56|73.86|72.01||68.33|67.085|67.07|66.12|66.05|59.81|57.16|59.08|62.63|64.54|66.51|65.29|63.43|65.15|64.93|65.91|71.41|74.4|74.22|70.65|67.57|66.87|66.185|65.8|69.6|71.64|69.75|69.48|72.4005|71.04||73.51|71.41|71.5|67.17|64.16|64.42|64.075
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|155|154.6845|157.44|154.48|152.63|149.1701|150.58|149.21|149.05|144.08|142.73|141.89|140.42|138.75|131.27|130.6|137.695|129.9|124.51|124.48|123.89|125.05|126.9861||125.87|124.01|124.055|121.18|122.27|125.04|123.75|119.15|117.56|113.87|112.405|111.7|108.52|110.58|107.15|107.305|108.055|110|109.1||106.665|109.37|109.1|114.12|112|111.29|113.21|109.24|107.97|106.95||108.78|106.59|105.81|104.78||103.94|99.95|98.66|97.37|100.2|102.09|104.52|103.235|102.87|104.59|105.595|107.5|109.46|108.81|109.19|109|108.49|106.15|104.79|106.08||107.45|108.12|105.29|102.73|102.18|103.61|103.25|101.04|96.37|93.03|93.7283|90.51|89.34|86.16|82.34|81.51|84.6|80.75|80.82|80.51|80.42|83.24|85.01|90.01|88.68|84.79|86.31|86.7|87.55|86.18|87.81|88.875|91.44|91.68|92.315|90.24|88.87|89.71|87.21|89.28|88.94|90.42|94.4|92.89|90.99|91.96|95.03|94.6662|98.9999|98.74|98.7|98.15|97.28|95.455|95.69|93.33|93.5||92.57|94.81|93.85|92.18|96.01|95.36|93.26|93.23|92.775|90.5|89.48|90.045|89.85|89.73|89.535|89.82|88.915|89.22|90.37|87.58|87.86|86.11|85.58|88.84|87.53|85.07|86.11|85.03|84.28|82.15|84.12|83.29|81.7901|82.62|80.88|84|84.4|83.02|77.84|79.265|76.04|75.1|81.67|82.64|85.34||84.1|82.62|82.01|77.64|78.86|81.9|81.31|87.52|85.01|84.82|85.0105|84.87|86.485|79.01|81.94|82.61|91.04|93.27|100.02|98|90.68|88.51|85.04|82.78|80.22|80.25|84.5096|82.485||77.03|77.55|78|75.35|76.03|70.4|63.12|66.75|74.6501|73.7912|74.5|72.64|66.39|62.81|63.18|63.44|69.25|69.7888|65.19|60.26|57.95|57.05|56.3035|57.57|61.11|60.39|55.69|57.58|59|57.14||61.08|60|58.51|54.07|49|52.82|51.66
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00791|17183|/equities/svb-financial-gro|R1000VALUE|542.98|531.03|533.02|535.28|538.815|528.7|510.76|497.42|510.52|470.87|486.13|514.32|520.46|518.75|504.59|520.39|519.27|495.63|534.27|525.18|514.23|516.29|509.65||499.56|491.93|495.56|501|495.36|483.59|470.5|464.1|461.3|438.25|435.7719|449.7|447.37|479.99|467.06|473.85|453.76|457.51|461.23||450.935|447.14|438.07|430.12|425.56|412.23|429.75|390.43|376.4|378.75||379.45|376.055|371|376.14||372.09|368.85|367.11|355.3728|353.03|356.16|350.09|353.2|349.48|348.355|337.83|345.79|351.94|350.31|354.12|350.7772|350.55|353.64|342.93|350.16||350.53|352.08|344.67|347.17|341.23|347.46|340.35|342.29|336.91|324.56|325.82|330.54|322.76|312.34|298.96|291.62|305.68|292.1925|279.5|264.6007|278.16|286.05|286.38|290.0801|277.8|274.07|273.19|270.07|271.15|263.34|267.67|268.035|273.0903|271.45|265.94|258.43|252.98|247.07|239.51|240.01|236.06|234.21|233.69|221.55|223.3|226.23|229.27|235.17|244.48|244.25|245.82|242.94|247.4|244.3|247.78|251.26|248.7136||252.9|257.1|253.95|250.6101|251.565|251.73|249.97|248.74|250.96|239.43|237.96|237.56|240.48|240.31|244.67|245.43|249.04|248.66|245.945|237.5871|225.95|228.2|228.65|224.44|221.865|220.33|217.2263|220.35|221.175|223.5169|223.86|222.82|219.115|219.95|214.78|216.02|214.8381|212.4923|204.78|211.95|202.39|199.7|204.25|207.31|210.34||206|204.38|205.6275|203.47|203.57|205.33|207.535|220.04|216.83|216.625|213.211|219.01|215.76|200.7|200.5|203.485|221.74|227.27|234.105|231.59|216.01|210.48|208|211|210.59|214|211.67|195.11||185.89|190|188.046|182.91|181|168.01|153.27|158.22|169.69|177.83|183.64|181.77|177.31|179.5|175.26|180.1301|191.77|198.27|192.24|180.02|165.12|168.27|166.94|165.067|166.2655|168.01|153.4481|159.2255|169.835|167.03||173.24|161.01|160.06|146.92|136.63|136.89|138.44
00792|20751|/equities/first-republic-bank|R1000VALUE|169.72|167.49|168.19|169.1|172.42|169.26|169.8|166.89|168.43|163.33|163.34|164.66|165|165.89|164.56|172.26|172.87|169.97|166.49|162.1|161.59|161.67|157.26||154.37|153.56|154.49|155.11|154.34|155.77|153.13|150.93|147.34|144.96|143.6|147.53|146.26|152.64|153.47|152.71|153.45|153.68|153.32||151.65|157.35|160.64|161.96|158.66|159.08|158.12|151.67|145.8|144.03||143.71|142.62|141.03|140.74||139.12|137.22|135.57|133.07|134.91|134.61|133.53|130.29|129.2|128.73|128.6|128.93|129|128.75|129.4|129.54|130.23|130.58|128.75|129.86||131.47|132.38|130.25|129.49|131.26|133.11|132.34|133.18|132.15|127.6|134.37|134.22|131.34|128.73|123.44|123.01|128.39|125.79|124.32|122.73|122.83|125.52|127.38|129.34|127.58|127.4|126.69|125.46|124.92|120.03|120.94|122.64|123.49|122.09|120.32|119.89|117.88|114.02|108.67|108.43|107.78|107.31|105.94|102.11|100.38|100.85|101.76|104.3|107.03|106.61|107.36|107.05|107.42|106.02|107.05|109.06|109.38||112.72|112.5|112.68|111.85|112.85|114.25|113.65|113.32|114.82|112.83|111.53|112.61|114.53|113.84|115.42|116.47|117.48|118.06|117.27|115.9|112.94|113.13|113.45|111.82|111.55|110.58|110.83|110.62|112.17|112.75|114.58|113.1|112.36|111.31|110.76|111.88|109.67|109.73|105.69|105.31|101.95|100.82|102.41|103.58|104.9||103.92|104.59|104.03|103.71|103.69|105.04|105.26|108.41|108.87|108.74|107.69|109.8|107.88|102.86|104.22|105.05|111.73|114.89|116.83|119.51|113.28|111.07|107.94|108.28|106.88|108.58|106.99|99.97||96.39|97.93|98.23|97.49|99.44|94.31|92.13|94.29|98.9|101.47|102.83|100.88|98.54|99.43|98.15|99.33|102.88|105.64|104.51|100.73|98.11|97.93|97.5|97|96.01|97.7|92.99|93.2|95.6|92.48||95.3|89.22|89.03|84.77|80.62|80.6|78.31
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|67.46|67.36|66.58|65.515|65.99|65.89|64.61|64.92|64.59|62.76|63.3396|65.07|64.33|64.07|63.59|64.01|63.03|62.56|62.52|62.94|62.31|62.6188|62.58||62.89|62.8852|64.6|63.21|63.15|62.63|63|62.95|64.5|63|63.45|62.33|61.28|62.27|62|63.2|63.45|64.89|64.92||63.51|63.8|63.85|65.07|65.81|65.85|66.845|65.25|64.7589|65.55||66.57|65.79|65.13|65.54||65.29|65.3|65.095|64.6|64.54|65.5|64.34|62.96|62.52|62.95|63.85|65.19|64.68|64.01|64.88|65.36|65.56|66.77|66.38|66.9||66.42|66.88|66.55|66|65.6|66.51|66.305|65.68|65.23|65.42|64.74|63.32|63.43|62.67|62.59|61.95|62.08|61.09|59.8|58.8|58.77|61.86|61.37|63.12|62.98|63.71|64.34|64.08|64.81|64.01|64.53|64.6156|65.17|64.3|64.48|64.375|63.485|63.235|61.51|61.76|61.95|61.88|61.9|61.19|60.46|60.2|58.86|58.67|60.39|58.04|59.4|60.03|59.0667|59.775|59.73|61|60.46||60.43|61.06|63.65|62.325|62.84|62.65|63.17|63.7477|63.905|63.04|62.59|61.9|62.62|63.39|63.72|63.6|63.83|64.25|64.34|64.44|63.16|62.89|62.34|61.99|62.76|62.2|63.15|60.96|59.72|57.68|57.63|58.34|57.72|58.26|58|58.15|57.73|57.88|56.05|56.47|56.04|56.08|56.27|56.12|56.45||55.79|55.78|55.54|55.37|54.442|54.79|55.27|56.59|56.66|55.95|56.25|56.46|57.38|53.86|55.11|55.85|59.03|59.24|58.51|56.03|54.7|54.58|53.31|52.2|50.18|50.94|50.8|50.74||50.92|51.88|52.48|51.07|50.14|47.2|47.24|47.9|49.69|51.06|52.11|48.99|47.89|47.96|47.51|48.31|50.5|49.71|48.65|47.61|46.31|46.48|46|44.5|44.9|45.92|43.55|42.8|43.97|45.72||44|41.26|42.93|44.7|41.8|43.2|44
00794|1135949|/equities/corteva|R1000VALUE|46.615|46.185|45.8624|45.55|46.23|46.75|44.9|44.56|44.86|42.9|43.07|45.1|45.72|45.76|44.37|45.03|46.32|45.88|45.11|44.3|43.44|44.22|44.31||43.525|42.88|42.24|43.21|43.3|43.75|41.2|41.2225|41.08|39.86|39.38|39.14|36.54|39.47|40.09|41.05|41.33|43.29|42.9||43.05|44.06|43.46|43.08|42.455|42.17|41.38|38.99|38.22|38.09||38.29|38.01|37.675|38.32||39.03|39.11|38.95|38.321|38.825|39.212|38.62|38.24|38.715|38.06|38.49|38.46|37.61|37.835|38.25|37.86|37.91|38.24|37.74|38.32||38.325|37.91|37.52|36.85|36.39|36.69|36.56|36.34|35.13|34.865|36.15|34.75|34.6|33.615|33.09|32.11|32.53|33.1|32.11|31.54|31.16|32.33|32.205|33.04|32.75|32.731|32.9201|33.19|34.07|33.18|33.47|33.012|33.31|32.29|31.296|30.37|30.03|29.77|28.29|28.61|28.525|28.485|28.75|27.31|27.18|27.39|27.81|27.915|28.855|28.74|29.135|29.03|28.845|28.93|28.69|28.51|28.23||29.055|29.11|29.12|28.42|28.53|29.13|29.055|28.43|28.61|28.2|28.015|28.17|28|27.81|27.3333|26.56|26.08|26.13|25.75|24.98|24.83|25.23|28.55|28.43|28.47|28.02|27.79|28.13|28.13|28.51|28.31|28.33|28.04|28|27.72|27.75|27.715|27.42|26.51|26.6|25.7|25.44|25.45|26.9|27.08||27.39|26.47|25.81|26.09|25.535|25.74|26.04|27.38|26.55|26.74|27.32|27.09|27.5|26.56|27.2|27.03|29.14|29.11|29.31|30.5|28.63|28.18|26.75|26.51|26.71|25.98|25.46|25.24||24.25|24.51|24.66|23.6|23.06|22.63|22.38|22.39|23.22|24.29|25.46|25.97|25.01|25.21|24.8181|25.09|25.86|26.46|25.81|25.51|25.38|25.01|24.29|23.86|24.57|24.92|24.58|24.615|26.04|25.9||26.2|24.41|24.35|23.22|22.12|21.8172|22.35
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|150.49|154.34|153.495|150.07|149.785|150.97|151.25|149.63|149.8|149.05|147.6|148.64|150.08|149.33|143.01|144.015|145.605|144.55|146.69|148.41|148.98|146.32|148.775||148.8554|147.11|148.74|149.01|148.12|147.92|146.87|146.38|145.2|143.48|143.67|143.39|142.63|153.89|154.26|153.77|153.67|152.04|148.65||148.13|146.5|146.8|148|152.325|150.44|150.19|148.18|151.905|153.075||156.01|155.95|157.105|156.55||152.9532|154.07|154.41|155.6|156.48|160.27|158.85|159.535|160.51|160.16|158.56|159.35|162.04|161.52|161.36|159.53|158.41|157.96|156.92|157.145||155.86|157.08|157.84|157.6|156.01|152.95|150.76|151.57|150.535|149.29|147.88|143.96|145.33|150.97|149.28|141.22|139.34|135.83|136.28|135.52|135.74|137.19|136.825|138.98|140.28|141.48|142.65|144.83|148.18|146.56|147.6|148.99|148.15|147.01|144.67|143.91|142.98|143.51|141.67|143.14|142.21|142.69|141.32|137.68|138.96|140.9|140.86|138.74|139.28|139.36|143.245|139.26|138.11|136.62|137.24|136.82|133.86||134.45|138.24|141.22|139.75|139.89|140.52|140.795|140.39|140.66|138.86|138.115|139.22|139.155|138.91|139.29|140.35|139.33|139.66|139.15|142.04|142.62|141.32|140.83|139.42|136.195|135.73|130.49|131.35|131.73|131.29|130.91|132.03|133.07|131.38|132.42|130.52|129.85|129.69|126.19|126.8|126.45|125.62|126.52|125.73|125.36||125.08|123.79|116.78|122.49|122.38|121.89|123.73|127.61|128.21|128.04|129.66|129.85|129|125.721|126.18|127.03|131.12|132.32|132.78|134.025|134.935|137.535|135.6|135.66|132.5|130.72|126.16|125.94||125.105|125.12|125.23|126.09|123.785|120.72|120.25|119.7704|123.57|125.51|126.39|125.32|123.94|125.64|125.08|121.98|122.52|124.41|124.61|126.91|122.99|123.55|122.69|121.4|122.525|122.02|121.755|118.595|117|113.64||113.72|112.26|111.37|109.01|106.98|105.51|105.15
00796|995924|/equities/invitation-homes-inc|R1000VALUE|30.635|30.61|31.12|30.56|29.61|29.2|28.86|28.54|28.46|27.435|28.285|28.46|29.06|29.15|29.14|29.45|29.71|29.49|29.275|29.84|29.7|30.16|30.47||30.65|30.31|30.22|29.93|29.89|29.84|29.93|29.73|30.09|29.3|28.78|28.66|28.64|29.29|29.44|29.81|29.65|29.09|29.18||28.62|28.6|28.6|28.72|28.905|28.89|28.65|28.69|28.51|28.53||29.25|29.03|28.96|29.015||28.76|28.62|28.48|27.9|28.305|29.06|29.07|28.37|28.72|28.65|28.82|28.79|29.2|29.6|29.5|28.61|28.85|28.6801|28.465|28.62||28.51|28.21|28.13|27.97|27.81|28.27|28.66|28.63|28.72|28.41|28.01|27.11|27.42|28.86|28.84|28|27.7339|27.2|26.87|26.89|27.26|28.04|28.37|28.79|28.17|27.76|27.83|27.64|27.94|28.202|28.35|28.8136|29.26|29.55|29.23|28.89|29.23|29.15|28.12|28.16|27.57|27.91|27.88|26.85|26.35|26.37|27.59|27.19|28|28.37|28.91|28.845|28.585|28.23|28.35|28.73|27.9||27.92|28.69|28.61|28.46|28.45|28.59|28.56|28.405|28.56|28.35|28.535|28.56|28.63|29.125|28.62|28.635|29.13|29.61|29.3|29.99|29.255|29.15|29.28|29.48|29.1|28.99|28.81|28.695|27.91|27.18|27.4|27.7|27.52|27.5|27.52|27.31|27.21|27.3|26.9|27.06|27.295|27.1|27.36|27.435|28||27.8711|27.32|27.14|26.74|27.185|27.19|26.69|27.94|27.33|27.42|27.57|28.08|28.45|26.72|26.795|25.98|27.24|28.26|28.82|28.47|27.19|27.75|27.26|26.31|25.67|25.63|25.79|25.55||25.01|24.44|24.42|25.03|24.83|23.45|22.76|23.63|24.07|24.6|24.69|22.97|22.9|23.12|22.25|22.495|23.11|22.87|22.49|21.79|21.21|21.54|21.31|21.05|22.2|23.08|22.25|23.2|23.915|23.52||23.44|21.38|21.44|20.105|18.87|19.7|19.2327
00797|20790|/equities/sun-communities-inc|R1000VALUE|149.8|148.04|149.37|147.75|143.79|142.5|140.34|142.75|141.76|138.11|139.4|148.29|147.91|149.98|151.75|154.05|152.87|151.72|150.52|151.1|147|147.19|148.14||146.48|145.84|148.25|147.68|146.48|146.91|146.56|146.85|147.58|142.56|141.09|141.85|142.56|148.1|145.22|144.88|143.99|140.46|140.68||137.43|138.49|140.56|141.56|143.36|142.94|142.59|142.78|143.63|145.76||148.35|148.1|147.67|146.43||145.01|145|143.64|142.18|145.65|149.39|149.43|141.87|143.22|139.29|139.45|144.5|147.13|146.55|144.5|142.07|141.25|139.6|137.84|137.66||139.01|139.01|140.04|138.74|138.44|139.72|145.63|144.45|142.18|140.93|142.17|135.01|135.32|139.63|140.07|140.97|139.5|137.17|135.63|138.2|138.33|140.36|139.08|141.1|142.08|144.2|145.06|144.47|145.93|146.62|147.05|146.87|147.26|147.62|148.33|145.64|146|148.23|145.78|141.62|136.02|138.69|144.24|137.28|137.8|138.86|139.17|136.11|140.65|142.63|145.52|146.17|141.78|140.11|141.17|142.93|141.8||143.52|147.15|148.08|147.5|147.61|147.51|146.59|145.81|146.9|144.58|143.82|143.86|143.56|145.43|146.28|145.27|145.41|143.85|144.43|146.54|145.85|144.42|143.74|145.43|145.81|144.04|143.33|144.37|140.5|137.27|140.5|138.28|136.75|135.77|134.17|132.91|132.73|134.52|132.89|133.54|134.08|136.8|137.46|137.06|138.22||140.05|135.13|134.42|132.65|135.55|136.02|133.8|140.32|140.36|141.02|143.12|145.65|145.56|134.02|134.17|135.95|140.71|140.26|139.46|140.8|135.79|140.52|139.56|137.3|136.06|137.19|137.16|136.52||131.78|132.59|131.25|132.29|129.46|119.89|118.81|122.86|128.91|132.77|131.63|127.27|126.83|131.33|128.36|129.56|130|131|135.96|126.5|120.83|116.01|117.01|115.77|117.73|126.52|123.79|123.82|128.41|125.79||125.53|117.99|114.99|108.65|105.36|109.45|111.16
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|74.595|74.425|75.1215|74.03|72.6|72.11|70.46|69.86|69.42|66.95|68.75|73.23|75.53|74.885|72.96|73.15|72.72|69.08|71.85|72.8|71.56|71.93|74.76||72.12|71.71|73.77|73.445|72.85|71.43|70.5|70.125|69.8802|66.09|65.37|67.5|65.65|69.42|69.98|69.12|69.7101|69.24|68.87||68.22|69.74|69.72|71.79|70.35|71.315|68.49|67.51|65.95|65.28||65.93|66.14|65.515|66.4||66.12|66.03|65.737|64.37|65.55|65.42|65.025|64.11|63.47|61.96|61.74|62.735|62.64|62.41|61.01|60.7|60.12|60.01|59|59.44||59.09|59.24|58.12|57.41|56.01|56.325|57.13|57.53|57.1|56.26|57.08|56.94|57.24|55.22|53.4|50.51|51.49|48.58|47.19|47.24|47.76|49.23|48.51|49.37|50.01|50.61|51.83|51.76|52.2|49.58|50.51|51.64|51.4|51.27|50.83|49.51|48.88|49.69|47.51|48.63|48.49|48.22|48.55|46.78|46.82|47.64|47.96|47.27|48.83|49.65|51.24|50.84|50.035|49.32|49.04|49.57|48.51||49.07|50.66|52.96|52.1|51.935|51.6|51.55|52.5|51.79|50.7|50.27|50.0011|50.6|50.9|50.4|48.7225|49.085|47.96|47.86|48.23|48.45|47.41|45.28|44.775|44.86|44.35|44.5|44.76|44.69|43.92|43.93|44.43|44.17|44.45|43.78|43.59|43.225|43.43|41.34|41.65|42.0766|41.69|41.705|41.98|42.99||42.31|42.69|42.4|42.13|42.05|41.79|42.24|43.3|42.32|42.52|42|42.65|42.03|39.71|40.25|40.8367|43.13|43.25|44.165|43.6|41.82|40.55|39.885|38.87|38.75|41.74|41.33|39.6||38.73|38.91|38.53|38.2|35.89|34.56|33.11|33.835|35.45|35.2481|36.08|32.49|31.67|32.26|31.65|32.64|34.45|34.79|34.23|32.79|32.01|32.44|31.745|31.39|30.93|31.48|31.145|30.87|32.03|32.01||33.5|31.84|31.88|29.79|27.79|28.64|28.815
00799|955846|/equities/teladoc-inc|R1000VALUE|183.09|182.22|194.29|196.22|189.36|187.75|182.17|185.14|175.51|174|189.41|200.89|216.35|221.15|211.32|216.81|247.38|235|267.26|283.9|276.66|274.51|285.74||279.77|278.4|277.36|287.06|286.42|276.53|274|268.75|265.83|257|257.66|258.5|269.19|279|265.49|242.73|240.5|234.2|223.5||222.6|221.3|225.63|223.73|219|221.96|208.37|197|198.16|192||195.56|199.5|194.44|196.31||204.21|203.3|201.46|193.92|191.6|189.7|181.15|193.47|194.34|195.59|191.45|188.81|194.58|196.06|195.8|196|189.41|192|190.25|191.01||186.58|184.2|193.22|192.23|182|177.3|177.22|175.1|178.38|183.72|173.65|168.5|175.4|205.55|203.48|197.11|190.29|186.5|192.14|213.75|220.1|214.51|209|212.1|214.14|212.65|221.29|221.58|220.63|220.01|226.71|219.42|217.73|217.87|219.64|221.19|217|220.14|213.62|218|214.39|213.01|212.01|206.5|199.61|207.26|201.68|193.54|198.83|186.1|189.78|193.33|191.54|187.61|196.56|196.42|188||181|200.15|212.1|216.78|209.5|207.36|208.15|207.64|206|206.86|219.7|213.26|210.2|207.53|190.62|186.12|187.5|181.75|182.51|185|191|209|199.46|235.57|234|230.01|210.95|212.94|211.79|208.75|206.22|216.39|220.35|224.05|218.94|216.34|213.21|203.34|203.5|215.21|224.2|221.56|219.13|214.61|211.31||200.51|188.9|187.67|184.31|192.5|195.32|194.41|197.15|201|192.5|188.15|188.03|182.7|174.2|167.44|173.24|169.73|166.45|158.22|149|154.48|162.7|165.11|168.35|168.51|160.41|147.71|161.44||171.22|169.02|168.83|172.54|170.18|175.45|172.36|179.06|183.7|177.56|168.48|173.7|169.62|167.3|167.06|160.39|155.25|173|172.68|193.65|187.75|179.65|174|165.6|170.56|165.38|165|156.06|151.56|149.16||136.41|135.52|138.2|143.07|155.01|154.47|151.1
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|389.61|388.5|389.19|390.48|390|389.56|381.88|382.65|383.62|363.32|354.17|370.12|373.33|376.62|370.11|372.75|383.11|377.78|397.9|404.11|397.09|389.86|389.59||383.38|385.71|386.27|384.34|383.3|383.01|378.77|376.27|374.28|362.21|353.82|366.13|379.1|383.2|383.14|384.27|383.32|386.35|384.81||377.73|386.01|381|372.99|363.3|355.5|355.18|365.42|356.01|350.01||389.03|384.63|381.37|385.66||380.1|379.96|377.26|370.19|376.48|377.57|378.83|381.24|380.52|386.14|390.72|392.24|390.37|389.22|384.23|382.75|376.49|380.15|374.5|382.87||383.21|384.75|381.05|380.15|384.22|389.55|382.82|381.39|368|356.66|360.85|365.37|349.39|333.62|334.31|325.6|316.56|309.3|304.58|304.19|306.39|315.49|324.98|337.31|328.64|327.14|336.18|331.53|328.82|317.01|319.75|318.67|325.34|324.5|317.66|315.3|313.11|313.36|301.76|307.22|307.61|310.38|315.11|304.23|304.54|308.8|312.34|311.36|322.2|316.28|319.79|318.55|316.4|307.99|306.45|311.51|310||313.3|315.32|313.98|311.3|304.22|316.22|320.33|316.57|315.32|311.77|306.83|310.7|315.03|319.56|329.56|329|329.44|329.37|329.87|324.68|318.15|318.97|316.47|311.24|303.31|301.56|298.78|303.11|302.36|305.28|307.48|320.82|329.08|326.61|322.2|322.28|319.51|312.29|292.41|294.86|289.78|289.19|296.27|296.48|300.52||298.01|300.68|302.35|300.02|298.2|297.84|303.1|315.87|314|319.44|325.72|328.88|333.28|320.51|327.22|341.48|358.06|360|374.71|374.13|360.77|361.54|354.01|364.35|358.85|364.67|349.75|345.4||333.79|330.81|331.88|326.94|326.46|309.8|303.19|312.18|325.42|325.32|324.31|317.9|314.43|318.7|310.77|314.73|325.66|330|322.09|312.71|303.73|312|310.72|302.45|308.83|313.22|302.42|307.2|320.24|311.87||322.91|319.15|314.57|300.13|285.74|270.1|273.39
00801|1142204|/equities/amcor-plc|R1000VALUE|11.34|11.425|11.48|11.59|11.7|11.68|11.64|11.65|11.59|11.21|11.14|11.31|11.19|11.07|10.92|11.26|11.2053|11.18|11.275|11.32|11.25|11.14|11.235||11.2|11.19|11.32|11.22|11.315|11.295|10.935|10.66|10.825|10.68|10.88|11.09|10.98|10.96|10.855|10.94|11.07|10.92|10.93||11.05|11.34|11.355|11.42|11.36|11.35|11.58|11.48|11.35|11.35||11.64|11.66|11.53|11.58||11.535|11.53|11.49|11.16|11.47|11.4|11.39|11.42|11.27|11.31|11.48|11.51|11.3|11.255|11.47|11.4|11.44|11.43|11.235|11.39||11.53|11.49|11.52|11.875|11.7|11.83|11.84|11.81|11.52|11.37|11.79|11.66|11.93|11.385|11.14|10.93|10.92|10.59|10.31|10.32|10.26|10.475|10.54|10.885|10.865|11.07|11.175|11.27|11.465|11.24|11.355|11.28|11.36|11.36|11.18|11.075|10.99|11.065|10.855|10.935|10.92|10.775|10.88|10.45|10.435|10.565|10.95|10.87|11.21|10.925|11.17|11.18|11.05|10.97|11.055|10.85|10.73||10.865|10.955|11.02|10.95|11.03|11.03|11.02|10.79|10.68|10.86|11.085|11.15|11.22|10.985|11.24|11.115|11.07|11.115|11.03|10.84|10.685|10.65|10.68|10.47|10.32|10.06|10.24|10.535|10.68|10.63|10.6|10.64|10.81|10.79|10.7|10.68|10.7|10.64|10.39|10.38|10.39|10.23|10.31|10.54|10.53||10.39|10.07|9.88|9.68|9.615|9.92|9.92|10.22|10.15|10.03|10.21|10.22|10.12|9.54|9.58|9.14|9.72|10.14|10.29|10.71|10.4|10.4|10.28|10.03|9.82|9.87|9.72|9.82||9.435|9.39|9.34|9.39|9.5|8.98|8.71|8.97|9|8.56|8.744|8.51|8.43|8.565|8.565|8.58|8.9|9.15|8.87|8.45|8.29|8.2|8.23|8.18|8.5601|8.6|8.31|8.6|8.84|8.835||8.61|8.08|8.12|8.06|7.76|8.025|7.8
00802|17124|/equities/signature-bank|R1000VALUE|231.72|232.81|239.711|239.6|237.5|227.6|222.2|218.135|225.36|206|212.13|221.72|219.23|222.1|212.01|220.16|214.79|205|214.5|211.58|206.9|208.05|214.28||211.7|208.41|206.91|200.41|185.15|176.5|178.38|174.63|167.5|161.54|162.75|158.37|157.76|162.95|156.66|152.14|146.1|152.99|152.57||152.84|153.86|149.43|145.64|142.32|142.33|143.66|138.87|134.13|132.05||133.13|133.34|132.76|133.93||132.71|132.98|131.15|130.6|129.29|130.49|129.25|127.58|127.81|127.15|125|120.55|120.51|121.7|121.6|120.5|115|113.29|112.03|112.61||111.36|111.16|106.31|104.27|103.79|105.5|106.03|106.83|101.51|97.75|96.48|97.97|83.99|75.97|76.26|71.44|80.08|79.77|77.6|76.02|76.67|79.55|82.64|83.58|82.25|81.56|80.82|85.68|85.57|84.08|83.9|84.15|84.18|84.52|85.93|85.24|84.63|83.75|80.11|81.26|82.25|81.15|85.37|82.47|82|82.81|83.5|84.69|89.32|88.25|89.15|90.3|93.12|91.25|92.06|93.66|96.48||100.08|96.4|94.71|95.44|97.03|98.79|95.46|95.57|96.95|96.34|95.94|97.01|101.49|102.42|105|106.21|107.32|108.81|108.91|107.7|101.72|102.65|101.52|99.66|100.61|100.45|99.82|102.26|104.37|106.22|108.87|109.35|106.82|101.39|101.02|104.1|106.37|104.61|101.04|103.12|100.66|100.28|102.13|102.48|103.99||103.72|104.55|103.56|102.93|100.94|100.16|100.83|104.86|104.38|104.09|104.6|105.75|108.4|101.7|103.3|100.57|111.4|113.66|116.25|114.76|107.06|106.74|102.1|103.06|102.6|105.71|103.7|98.24||95.19|97.81|95.88|94.62|94.62|88.48|83.78|86.29|95.77|98.37|102.48|99.85|100.17|100.27|98.38|99.88|105.18|107.9|104.47|94.81|88.86|87|85.4|85.84|84.84|85|79.89|82.17|84.6|83.26||83.66|77.91|77.79|74.94|68.98|70.4|71.82
00803|101848|/equities/ally-financ|R1000VALUE|45.02|45.57|45.57|45.46|45.43|45.3|44.56|42.68|43.65|41.72|41.83|43.19|42.91|42.47|40.72|40.64|41.85|40.79|42.52|41.8|40.77|41.64|42.18||40.9|40.39|40.47|40.81|41.18|41.41|40.59|39.61|39.16|37.58|37.42|37.01|36.34|38.59|38.38|39.66|39.84|41.17|41.05||40|39.53|39.42|37.43|36.65|36.62|36.84|36.48|35.48|35.3||35.05|34.7|34.42|34.58||34.25|34.31|33.91|33.4|33.46|33.71|33.89|33.42|33.31|33.52|33.1|32.68|31.54|31.41|31.54|30.98|30.29|30.3|29.55|30.34||30.01|30.25|29.17|28.82|29.21|29.97|29.57|30.45|28.93|28.4|28.36|29.1|29.5|27.78|27.91|27.4|28.18|27.04|25.96|26.31|25.86|27.28|28|28.67|27.93|27.84|28.43|28.39|27.91|26.73|27.38|27.52|27.59|27.69|27.23|27.02|26.43|26.74|24.65|24.93|24.55|24.41|24.83|23.3|22.81|23.34|23.98|23.95|25.55|25.1|24.54|24.2|23.92|23.31|23.62|24.1|24.17||24.18|23.42|22.72|22.51|22.88|23.04|22.28|22.16|22.5|21.57|21.36|21.66|21.8|21.75|21.94|21.84|21.81|21.83|22.35|21.49|20.65|21.02|20.62|20.33|19.96|19.86|19.97|20.71|20.7|20.45|21.14|21.16|20.91|21.19|20.9|21.01|21.7|21.07|20.06|19.86|18.75|18.72|19.23|19.48|19.84||19.36|19.14|19.08|18.62|18.75|19.64|18.2|19.29|19.04|19.02|19.6|20.03|20.53|19.09|19.23|18.79|20.76|22.41|23.25|22.44|19.85|19.23|18.61|17.4|17.36|18.31|17.56|16.39||15.64|16.09|16.32|15.75|16.01|14.78|13.29|13.75|14.58|14.79|15.39|14.43|14.14|14.89|14.66|15.29|16.3|17.02|15.64|14.2|13.9|13.96|13.71|14.04|13.8|14.41|13.42|13.73|14.83|15.4||16.15|14.54|14.3|12.66|11.9|12.6|12.62
00804|39139|/equities/idex|R1000VALUE|196.49|195.42|197.07|198.06|196.68|198.78|197.36|197.54|197.44|191.38|192.55|198.83|197.56|196.5|194.54|195.94|196.03|194.94|194.58|194.45|190.95|192.67|197.28||197.15|196.8|198.21|195.97|191.69|190.56|188.04|192.83|190.34|186.63|185.23|188.62|186.26|191.28|192.8|193.71|193.53|194.53|193.26||192.99|198.75|202.33|207.15|205.45|204.16|202.21|196.57|194.15|193.91||195.97|195.73|193.06|195.54||192.88|194.31|195.49|192.64|195.77|195.73|194.21|193.88|192.58|190.17|191.04|192.18|189.76|190.18|191.29|189.05|189.64|194.77|189.81|191||189.89|192.61|192.76|192.49|194.17|195.16|194.12|193.6|189.42|186.73|190.6|187.39|187.6|176.62|176.97|176.85|178.83|172.45|166.51|167.73|172.29|185.95|186.84|189.02|188.99|190.38|190.67|188.47|190.54|185.43|184.81|184.85|184.94|188.91|189.1|185.55|181.93|181.65|176.22|177.13|180.34|180.68|180.83|175.92|175.59|176.4|177.53|176.5|184.88|183.13|185.68|184.2|181.42|177.97|177.33|176.2|173.98||176.9|178.97|181.98|178.81|178.97|177.63|178.68|178.38|179.11|178.87|175.84|173.58|175.38|174.81|174.17|173.44|173.64|174.26|171.44|167.22|165.71|164.58|165.82|164.33|165.36|162.78|162.6|165.91|165.35|167.11|165.04|169.64|169.28|169.01|167.13|168.16|167|163.31|159.03|157.99|155.82|155.16|156.69|157.62|158.24||156.88|155.28|153.43|153.49|151.5|145.85|148.42|154.19|150.63|151.79|152.32|154.15|152.91|148.45|149.23|151.03|159.72|161.88|165.44|163.75|162.31|161.16|157.65|157.01|155.76|156.99|155.49|153.7||148.82|149.69|152.01|150.93|152.46|147.93|141.86|144.31|148|150.86|153.62|152.89|150.25|151.49|147.43|149.7|152.97|156.85|155.98|153.02|143.63|151.32|147.59|146.7|148.29|150.15|143.12|143.28|148.96|145.28||150.61|145.14|145.76|142.56|135.02|132.68|130.74
00805|17251|/equities/ss-c-technologies|R1000VALUE|68.005|67.09|68.76|68.06|67.63|67.55|66.45|66.2|65.54|63.47|62.93|65.38|65.94|65.79|66.1|67.225|66.81|65.465|65.39|66.01|65.3|64.69|64.59||65.9|65.4|68.25|68.24|67.93|68.94|65.69|65.06|64.245|62.89|62.51|63.5|62.68|66.04|65.565|66.775|67.2|67.45|66.125||66.13|66.79|68.595|69.89|70.13|71.31|69.77|68.93|69.67|69.75||71.75|71.11|71.77|71.79||71.29|71.36|71.05|70.37|70.66|70.84|71.18|71.67|71.27|71.1475|70.8919|71.9|72.43|70.95|70.1063|69.605|69.005|68.42|68.64|68.95||68.8|68.92|68.09|68|67.12|66.83|65.24|64.64|64.3|63.81|64.045|62.57|64.49|64.17|63.6|62.22|60.36|58.4|58.65|60.29|60.2037|62.83|63.35|64.31|63.9|63.79|64.06|63.99|64.49|63.5|64.13|63.79|64.24|63.59|62.92|62.59|62.24|62.21|60.33|61.12|60.12|60.45|61.32|58.95|58.39|59.62|60.36|58.99|60|59.72|60.85|60.32|60.32|59.3|58.9|59.165|59.14||59.36|61.5|64.01|63.54|63.47|63.52|63.41|63.675|62.82|62.62|62.17|62.06|62.34|62.47|61.3|61|61.52|61.57|61.27|60.52|60|59.7107|58.46|57.94|57.44|56.3|57.11|56.16|56.4|55.77|55.28|56.39|56.49|56.09|56.72|56.18|56.245|56.85|54.57|55.465|55.56|55.48|56|55.95|57.03||56.485|56.53|54.78|53.45|54.22|54.29|55.205|57.89|58.04|58.01|57.7|57.21|57.17|54.85|55.62|55.48|58.38|59.71|60.58|60.39|59.8524|59.21|58.625|57.68|56.67|57.52|56.53|57.33||55.27|55.73|56.67|55.93|56.48|53.67|51.56|52.31|55.37|57.26|57.9|56.615|55.8|55.475|53.07|52.06|54.35|54.005|52.44|51.2662|50.07|50.245|50.62|49.25|50.245|49.01|47.69|47.83|47.89|47.56||48.16|45.55|44.79|43.515|39.91|40.01|41.12
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|76.17|76.05|76.25|76.54|76.92|76.45|73.06|72.86|74.31|72|71.21|74.1|74.47|72.99|71.45|71.67|74|71.83|72.78|72.47|71.05|78.21|79.24||79.48|79.26|81.62|81.12|80.77|79.89|79.27|77.44|76.75|74.78|73.41|74.34|73.44|76.64|78.9|79.52|80.41|80.98|81.62||80.48|82.5|82.19|81.34|80.23|80.58|79.15|74.7|72.23|72.34||71.99|72.06|71.25|72.52||72.13|71.47|71.87|71.56|72.51|72.74|73.19|73.8|73.21|74.36|75.21|75.67|75.47|74.7|73.85|72.52|71.74|72.2|72.39|73.25||73.93|74.21|71.3|70.4|71.16|71.27|69.94|70.89|68.53|67.01|67.17|67.98|64.87|60.95|62.2|61.71|62.29|59.9|58|56.17|55.83|58.51|59.09|61.97|61.75|62.08|62.28|61.96|63.23|62.64|64.12|62.63|62.91|63.87|63.74|63.9|63.63|63.34|59.33|60.22|61.5|61.8|61.8|59.51|59.28|60.13|61.27|62.41|67.71|66.65|66.53|66.78|67.05|67|67.09|67.39|67.2||67.84|67.32|68.26|66.06|66.16|66.17|66.16|65.51|64.93|64.64|64.76|64.92|65.93|66.4|67.9|68.18|68.39|69.15|70.26|67.3|64.33|62.69|62.08|61.32|61.3|61.24|62.83|63.64|63|61.54|61.59|60.31|60.25|59.76|59.26|60.58|61.01|60.74|57.41|57.29|56.61|55.59|56.6|57.62|59||58.53|56.6|56.33|56.54|55.6|56.83|58.25|60.53|58.76|59.3|60.08|61.13|62.37|57.68|59.62|59.94|65.13|69.07|71.17|70.37|65.23|63.53|62.03|59.68|59.85|61.19|61.8|59||55.76|56.92|56.86|55.53|54.29|51.25|48.75|49.82|52.57|54.62|56.01|53.48|52.69|53.01|51.29|53.94|55.98|57.71|55.21|52.76|52.13|51.22|50.29|47.63|47.68|48.52|46.63|48.21|51.64|50.61||53.51|50.29|49.88|46.36|42.09|42.65|45.26
00807|1061925|/equities/vici-properties|R1000VALUE|27.97|28.11|27.94|28.47|27.96|28.43|28.68|28.26|28.51|27.89|28.155|28.4|28.31|28.75|27.82|27.68|28.175|27.78|27.535|27.29|27.065|26.91|26.94||26.78|26.72|26.735|26.44|26.6511|26.85|26.6|26.4|26.11|25.22|24.91|24.835|24.735|25.67|26.095|26.0227|25.98|25.45|24.96||24.875|25.1|25.09|25.135|24.94|25|24.665|24.76|24.51|24.64||25.285|25.24|25.21|25.66||25.645|25.87|25.4|25.25|25.53|25.98|25.88|25.255|25.3|25.26|25.22|25.29|25.44|25.505|25.87|25.2|25|25.345|25.165|25.455||25.37|26.035|25.93|25.695|25.26|25.785|25.6377|25.84|25.13|24.6|25.02|23.75|23.78|23.83|24.075|23.83|23.7|23.02|22.59|22.37|22.13|22.63|23.075|23.85|23.37|22.96|23.2|23.09|23.67|23.35|23.53|23.51|23.59|23.56|23.76|23.68|23.66|23.78|23.12|23.26|23.2|23.21|23.84|22.91|22.655|22.81|22.91|22.71|23.62|24.205|25.04|24.9|24.07|23.725|23.68|23.28|22.5007||22.33|22.795|22.67|22.04|22.33|22.84|22.82|22.63|22.7|22.44|22.16|22.92|22.82|22.79|22.66|22.69|22.97|23.3|23.17|22.96|22.55|22.26|22.13|21.99|21.4|21.1|20.97|20.71|20.395|20.345|21.01|21.56|21.3|21.15|20.92|20.97|20.24|20.07|19.32|19.66|19.555|19.6|19.805|19.74|20.185||20.67|20.24|19.83|19.49|19.73|20.68|20.56|21.85|21.47|22.04|22.435|22.57|21.91|21.2|21.02|19.52|20.49|21.79|22.67|22.57|21.5|20.75|20.3|19.53|18.83|19.36|19.35|19.42||18.09|17.73|17.44|16.16|16.12|14.64|13.97|14.7|15.59|16.54|16.72|16.42|15.91|16.24|15.5|16.04|16.7|17|16.33|15.6|15.26|15.19|15.2166|14.9|15.5|15.97|15.53|15.85|16.84|15.64||16.35|14.41|14.45|13.81|13.34|14.41|14.76
00808|39171|/equities/camden-property-tr|R1000VALUE|108.69|108.56|108.64|106.42|103.99|103.31|101.73|102.33|102.41|100.29|99.7|102.01|102.53|103.89|104.03|104.77|105.98|104.09|102.9|103.61|103.7|105|105.06||105.64|103.42|100.13|101.1|100.4|100.4|102.7|102.55|103.79|101.27|100.19|101.43|101.2|102.34|101.25|101.12|100.7|99.25|99.62||98.27|97.02|96.01|95.02|95.89|95.86|96.1|95.35|94.59|96.12||97.44|97.98|97.94|98.27||97.18|97.16|96.73|94.73|95.92|97.88|98.15|95.25|95.64|95.1|95.86|96.84|99.41|100.13|99.42|99.04|97.59|98.33|96.91|96.4||97.81|99.29|98.5|96.92|96.28|97.89|99.89|100.25|99.92|98.11|99.6|97.49|98.24|95.09|97.04|96.98|94.93|91.88|88.33|86.78|87.1|89.3|89.67|91.99|91.44|90.68|90.81|90.89|91.83|93.88|95|95.48|96.03|96.12|96.36|95.79|95.66|94.47|89.77|88.87|88.1|88.39|90.9|87.89|87.3|88|86.71|86.19|88.8|90.54|91.96|91.57|90.38|88.44|90.07|90.74|90.1||91.82|91.03|90.23|89.36|90.11|88.44|87.22|86.24|87.62|85.74|85.78|86.4|86.29|87.73|87.67|87.38|87.74|88.92|89.07|88.16|88.26|88.25|88.23|87.26|87.43|88|89.68|89.8|88.75|87.69|88.97|88.82|87.55|87.81|88.37|89.17|89.86|90.8|89.3|88.6|88.56|88.21|89.08|89.59|91.82||93.08|90.5|89.85|87.04|88.08|88.09|86.66|90.66|91.25|93.51|93.36|94.14|95.97|91.88|93.31|91.69|95.84|98.79|99.13|97.59|94.87|93.78|92.19|91.4|90.93|90.27|89.75|91.6||87.96|88.51|88.28|88.75|87.38|81.2|80.79|82.29|83.55|86.85|86.81|84.91|83.92|85.8|83.24|84.68|85.81|86.65|85.01|84.22|81.9|82.15|82|80.06|83.09|86.47|82.2|83.01|85.72|85.01||87.64|79.71|80.16|74.92|70.37|71.37|71.28
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|562.19|553.05|554.76|562.47|555.44|563.06|557.4|561.03|553.975|552.855|553.02|566.06|586.68|590.26|578|579.12|584.01|582.14|602.5|634.12|649|646.5|647.46||649.95|626.11|626.905|627.88|619.9|607.85|587.125|581.775|595|573.03|564.295|548.9|545|568.64|584.58|588.54|586.175|598.88|598.7||589.84|590.84|602.62|604.48|609.665|613.4|619.94|575.2|566.985|560.97||569.56|573.06|568.735|569.69||569.89|572.365|581.17|580.32|580.62|579.625|570.79|574.44|570|554.15|543.85|537.12|554.82|558.5|549.27|548.42|543.16|540.65|528.3|521.4||516.37|507.22|554.07|566.37|570.47|578.62|588.525|590.69|601.62|584.91|562.69|550.45|577.95|623.41|627.085|609.005|590.8201|583.465|567.54|554.6803|558.36|579.83|573.185|574.03|557.89|553.965|552.61|551.01|554.56|543.9197|552.04|563.3273|560.34|551.94|540.76|536.795|520.36|511.76|507.82|512.665|510.74|513.54|508.85|491.58|490.725|510.39|504.65|500.6|503.68|504.98|512.6|511.06|506.83|502.38|499.715|483.29|473.43||472.84|491|503.56|503.09|497.82|490.815|485.82|508.86|508.17|507.15|512.37|514.87|517.34|510.89|507.95|503|499.1269|494.87|492.88|506.39|518.62|520.52|521.74|520.9|528.6|496.14|523.27|521.3|520.44|517.56|508.48|517.295|517.38|514.405|517.66|505.73|498.06|489.71|466.23|465.16|473|467.045|464.01|457.0275|460.6||455.53|443.8|433.16|429.63|429.48|425.43|425.52|451.39|444.34|448.66|445.99|450.595|448.545|433.39|437.57|438.64|456.59|453.155|438.05|445.595|463.0393|469.38|489.4|484.95|474.65|472.32|465.37|475.64||466.71|460.51|465.6|462.82|464.68|451.7|446|447.7|460.28|453.21|455.44|449.99|439.04|433.36|425|427.27|430.24|428.83|429.5|434.53|414.26|419.84|407.14|414.91|422.35|416|403.01|396.16|400.14|390.93||392.59|373.39|364.32|370.38|354.44|330|331.82
00810|13972|/equities/cree-inc.|R1000VALUE|105.1|109.63|112.8|108.93|105.623|106.46|101.15|98.5001|94.09|96|99.55|108.77|113.79|113.68|103.3|105.12|110.8|102.5|116.24|118.82|113.21|114.62|118.58||121.59|123.05|120.6|120.71|118.28|115.21|110.5|112.405|110.07|103.37|99.54|97.02|98.92|105.06|109.1|112.5|112.35|114.32|115.74||115.1|120|118.66|118.11|111.47|111.56|114.25|107.575|105|105.72||104.0001|98.24|96.6|100.5012||102.71|102.55|99.66|95|95.61|90.24|90.25|90.33|90.69|91.69|93.42|94.28|90.89|90.25|90.55|89.74|88.07|89.49|88.54|89.5||86.26|87.47|81.8|80.769|74.18|70.91|69.75|69.425|68.76|67.18|64.12|62.7|65.36|68.38|65.32|62.93|64|62.17|61.08|60.56|65.62|67.92|70.08|71.28|71.61|71.33|72.88|73.05|70.91|69.68|71.08|68.88|68.61|69.35|68.2|66.73|65.305|65.19|63.18|64.515|62.69|61.975|60.74|58.3|56.39|57.55|58.76|58.13|62.01|62.91|64.48|62.62|60.36|59.3|59.08|58.47|57.51||57.32|60.5|63.8035|62.83|62.31|62.11|61.98|61.35|62.01|60.63|59.65|60.28|62.01|67.52|72.255|72.16|72.17|72.29|72.945|72.39|71.65|72.5213|71.6|70.57|69.01|67.3966|68.425|67.1|66.71|66.33|64.63|65.47|66.49|66.01|66.03|65.69|64.4004|64.3|59.07|60.74|62.13|59.75|58.87|58.8|60.19||57.95|57.42|58.15|56.875|56.85|57.17|58.02|59.73|59.17|60.25|59.64|60.77|60.39|59.16|59.12|56.95|59.88|58.32|58.785|57|56.076|54.6416|52.31|51.6825|51.46|52.76|53.3789|54.07||50.26|50.77|51.52|48.78|44.59|41.4|41.29|43.12|44.67|45.2711|43.46|41.68|40.43|40.31|38.65|39.39|42.61|42.54|39.53|38.3028|37.15|36.49|35.8|34.17|34.54|35.1|35.54|37.91|38.78|37.09||37.76|36.535|36.69|35.07|32.62|31.095|31.08
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|82.34|86.01|87.38|87.22|85.3|86.4|84.92|83.39|80.88|78.2|81.99|84.84|88.32|90.34|85.52|85.8|89.12|87.04|92.35|95.72|92.93|94.04|95.98||93.81|88.35|90.78|101.484|101.74|101.64|98.96|98.37|96.66|93.47|91.07|93.5|92.77|97.2|99.7|102.522|103.44|102.12|101.275||98.43|99.66|99.33|100.22|102.01|104.45|99.74|96.63|101.05|100.4338||104.57|105.3|105.218|105.94||108.9|106.41|98.84|95.96|95|96.34|96.92|96.88|97.22|96.15|95.955|96.42|96.53|95.37|94.53|93.8043|91.41|94.53|94.06|96.54||94.54|94.44|95.84|96|94.82|96.44|94.78|93.96|93.91|95.73|94.04|91.1|93.1|85.14|90.5|88.69|85.37|83.4|84.04|86.32|85.78|88.4|87.7|88.865|86.56|88.97|88.43|88.89|89.59|87.14|88.21|88.56|88.555|87.86|87.42|85.56|84.8|84.39|81.54|82.94|81.67|81.52|80.36|75.835|73.26|76.23|74.99|71.57|73.44|74.64|76.92|75.66|73.66|72.85|75.7|77.29|70||68.76|72.9|81.9613|79.41|78.2|77.28|76.09|72.72|73.665|73.5|74.04|73.88|72.59|73.5|73.01|72.28|69.87|69.14|67.87|67.67|69.95|74.41|83.08|81.25|78.69|76.89|78.14|79.81|78.6|77.15|75.73|77.05|79.6|79.93|82.33|80.61|79.59|79.49|75.71|78.8|83.14|83.52|84.22|83.5017|83.8||84.54|78.79|77.66|76.49|77.67|77.76|76.38|79.3|77.34|76.75|77.38|76.59|74.88|70.4|69.53|69.73|75.55|75.48|81.67|74.33|73.24|72.24|69.67|68.485|67.51|67.25|63.19|63.93||62.86|62.93|64.93|64.31|64.5|61|58.62|59.83|64.3|64.38|65.155|62.875|60.37|58.61|55.55|55.42|57.74|55.44|52.94|52.055|51.25|49.24|50.92|49.26|52.43|51.5976|49.62|51.45|54.01|51.9655||50.295|45.475|44.17|40.1631|38.9|42.58|45.18
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|77.28|76.3744|76.6|76.97|76.22|77.05|76.27|76.92|76.5|74.53|75.2|75.84|77.73|78.08|75.3|81.35|82.2|79.12|80.13|81.46|82.8265|84.24|84.14||86.21|84.925|84.34|84.83|85.15|84.17|83|82.815|82.64|82.31|81.31|81.86|82.8|85.8|87.68|85.5159|86.21|86.52|82.97||81.2501|80.29|81.22|79.51|80.9|89.23|87.02|85.5|84.98|85.74||85.63|86.45|85.38|86.4||88.13|87.71|87.825|82.75|87.57|89.37|85.65|82.05|80.93|77.68|76|75.95|78.07|77.775|78.81|78.11|79.2|78.18|78.32|78.37||77.54|76.83|76.27|75.36|73.85|74.1|75.595|75.6|76.57|75.6901|74.86|73.28|74.86|72.8|74.52|74.56|71.65|71.8|72.4|73.71|74.355|76.15|76.31|76.53|77.56|77.29|77|76.95|77.67|76.52|78.115|79.44|77.94|78.78|77.72|75.48|75.5|75.17|73.8|75.33|75.4301|75.94|77.72|75.835|75.02|78.09|75.41|76.71|77.18|74.1233|75.09|74.64|72.99|71.35|71.5|73.8701|73.7||73.76|75.3899|76.12|75.56|76.54|74.7959|74.24|73.7005|73.29|72.24|73.88|74.62|74.64|117.34|118.87|117.515|115.8|117.32|116.4|116.06|117.81|118.36|118.765|118.32|118.78|117.72|118.93|120.19|121.8|122.63|121.63|124.41|126.44|129.03|128.26|126.81|124.47|124.76|119.75|123.82|124.99|124.475|125.7326|127.41|126||124.17|121.66|120.66|121.46|121.24|120.44|118.89|121.01|118.38|113.83|112.25|103.97|105.01|103.58|103.08|103.86|106.14|104.84|104.23|105.22|106.84|107.5|105.5|104.95|103.69|105.25|101.26|100.82||93.67|92.45|92.73|93.705|95.031|91.26|89.2|93.12|95.2652|93.265|91.3385|91.495|93.43|90.395|86.77|87.88|91.14|93.4971|92.2748|97.32|92.78|91.86|91.37|90.25|87.77|85.59|82.15|82.31|83.95|79.04||78.77|78.88|79.145|81.6003|83.02|82.11|82
00813|29737|/equities/westar-energy|R1000VALUE|58.4|58.35|58.53|57.88|56.93|56.52|56.37|55.97|55.11|54.38|54|52.87|53.02|53.8|53.43|53.48|53.95|52.97|51.92|54.14|54.75|54.38|54.14||54.24|54.61|54.95|53.76|54.02|54.68|53.13|53.4|53.7|53.2|53.24|52.84|52.4|53.09|53.15|53.09|53.23|53|53.28||52.84|53.16|52.98|52.18|52.13|52.29|53.11|53.68|53.23|53.54||53.96|53.63|53.66|53.36||52.03|52.75|52.31|51.88|53.15|53.57|53.5|54.21|54.41|54.66|55.06|55.16|55.09|54.67|54.71|55.25|54.89|55.48|55|55.1||55.15|55.32|54.06|53.29|53.27|55|56.51|56.65|55.54|55.03|56.7|57.57|56.8|54.24|54.64|55.48|56.45|55.17|54.41|54.16|55.12|55.35|55.41|55.85|55.39|55.23|54.72|54.44|53.95|53.02|52.85|52.09|52.64|52.38|52.61|52.09|52.28|51.52|50.19|50.3|49.79|49.99|49.73|48.78|48.61|49.1|49.92|49.46|50.73|51.63|52.15|52.27|52.1|51.58|51.73|52.21|50.8||51.16|51.93|52.32|52.09|52.64|51.82|50.8|50.29|50.54|50.05|49.8|50.52|51.43|52.4|52.8|52.51|52.17|53.02|53.21|53.94|54.4|53.12|53.33|54.07|62.48|63.7|63.27|63.96|63.78|63.05|63.45|63.88|62.2|62.41|62.43|61.87|61|61.09|61.41|61.02|60.69|59.54|60.41|60.27|60.98||61.23|59.2|58.65|58.11|57.6|57.94|57.98|58.72|58.59|59.33|58.93|58.95|59.22|57.69|59.83|60.33|62.86|62.52|62.56|62.64|61.7|63.05|62.62|61.38|61.1|61.4|59.92|59.4||58.82|58.29|58.4|57.37|58.02|54.76|54.76|55.24|54.84|55.32|55.86|54|54.63|56.67|55.13|55.71|57.07|59.36|59.54|58.63|56.42|57.6|58.5|56.75|59.04|60.04|58.92|59.97|60.76|59.79||61.18|55.73|56.97|53.62|50.68|50.64|50.74
00814|1096067|/equities/elanco-animal-health|R1000VALUE|33.64|33.5|33.42|34.135|33.84|32.6|32.61|32.23|31.33|30|30.14|30.34|32.13|32.54|32.11|31.43|30.117|30.35|29.7068|29.615|29.75|29.82|29.87||28.75|28.57|28.59|28.38|28.195|28.315|28.745|28.74|29.53|29.25|28.77|29.33|29.58|29.56|29.48|29.93|30.29|30.58|30.84||30.66|31.14|31.3|31.39|31.16|30.775|30.97|30.62|30.28|30.15||29.91|30.1|30.14|30.55||30.29|30.1|29.17|29.11|29.71|30.05|29.78|28.29|28.26|28.09|28.62|28.71|29.3501|29.18|28.9|29.05|29.31|28.93|30.05|31.22||30.52|31.305|29.91|29.18|29.21|29.21|30.06|29.46|29.65|29.33|29.68|29.62|29.15|26.72|32.04|31.2|30.88|31.03|30.57|30.46|30.73|30.65|30.53|30.9|30.77|30.205|30.86|30.5571|31.49|31.35|31.765|32.34|32.9|32.08|31.35|28.37|28.05|27.77|26.76|27.23|26.58|26.65|26.76|26.045|25.76|26.35|26.4|25.95|26.14|26.86|26.55|25.9|27.25|26.62|26.93|28.2|27.52||27.37|27.93|28.31|28.685|29.06|28.16|27.96|27.98|27.6|27.03|26.745|26.6|25.715|25.6|25.13|24.35|24.315|24.95|25.045|24.46|24.175|23.8|24.78|23.445|23.03|22.6|21.16|20.85|20.96|21.18|22.99|23.2109|23.46|23.62|23.45|23.74|23.78|23.765|22.41|22.03|21.24|21.18|21.35|21.23|21.4||21.05|21.01|20.92|20.7|20.545|21|21.34|22.19|21.62|21.82|21.25|21.42|21.99|21.09|21.45|21.32|22.98|23.91|23.96|23.08|22.43|22.6|21.3|21.01|20.9323|21.16|19.41|19.09||18.58|18.83|19.41|19.16|19.4|18.76|18.37|18.8|19.94|19.4|19.23|19.76|22.84|24.085|23.22|23.34|24.35|24.59|24.18|23.8|23.5|23.67|23.95|23.58|23.6|22.88|22.32|22.07|23.22|23.1||23.94|22.39|22.075|20.96|19.61|19.5|20.02
00815|41250|/equities/w-p-carey-inc|R1000VALUE|69.24|69.75|69.61|69.1|67.88|67.81|67.62|67.59|67.61|66.12|66.72|67.55|67.36|68.24|68.52|69.44|70.18|69.07|68.15|67.75|67.8|68.62|68.61||68.9|68.7|68.78|68.28|67.27|67.75|68.14|67.72|67.19|66.1|66.18|66.83|66.52|67.34|66.45|65.89|65.75|66.38|66.62||66.11|66.5|66.39|65.76|66.3|66.3|66.32|67.32|68|68||69.17|69.32|69.55|70.31||69.53|69.77|69.25|68.62|69.13|71.01|70.89|69.2|69.01|68.15|68.18|69.03|69.5|69.5|69.78|69.25|69.08|70.07|69.06|69.68||70.75|70.41|69.56|68.73|68.77|70|69.67|70.25|68.15|66.94|67.42|66.87|66.61|64.82|65.76|64.65|64.36|62.69|61.44|60.99|60.68|62.26|64.42|66.42|65.59|65.41|65.92|65.41|66.42|66.15|66.32|66.83|67.04|67.72|67.84|66.78|67.03|66.58|65.26|65.3|64.19|64.35|66.5|63.16|63.02|63.15|63.67|62.25|66.07|67.41|68.57|69.1|68.3|67.38|68.33|69.17|68.36||69.25|70.25|69.16|68.51|69.35|70.7|70.66|69.81|70.33|70.11|69.6|69.15|69.3|71.1|70.41|70.72|71.43|72.75|72.66|72.21|70.59|70.19|70.45|69.96|69.37|69.93|69.42|69.18|67.1|65.71|66.28|66.41|66.54|66.81|66.73|66.69|66.8|67.65|65.99|65.69|65.6|64.32|65.64|65.82|67.43||67.43|67.54|66.79|64.6|66.27|65.93|64.06|68.25|66.91|68.71|70.71|72.83|73.56|66.48|66.5|62.51|67.34|67.81|68.27|67.95|64.58|65.19|63.07|60.2|59.7|61.13|62.23|62.63||60.26|61.1|60.44|58.22|56.8|53.6|52.22|55.17|58.49|60.78|61.54|60.19|59.02|60.77|60.04|62.05|65.02|65.89|63.47|59.33|58.05|57.83|58.9|57.66|60.1|62.67|60.87|62.43|65.61|64.54||64.18|58.81|58.25|53.25|49.01|52.36|53.47
00816|39241|/equities/fidelity-national-financial|R1000VALUE|41.07|41.33|41.3|41.61|41|40.35|39.52|38.27|37.66|35.72|36.79|38.61|39.2|38.56|38.27|38.35|40.6|39.8|40.14|39.71|39.54|39.13|39.17||39.26|38.91|38.68|38.82|38.66|38.66|37.82|37.86|37.52|36.4|35.91|36.04|36.31|38.64|39|38.98|39.81|39.36|38.88||38.83|39.15|39.49|39.75|38.73|38.26|38.87|39.12|38.22|38.31||38.64|38.75|38.62|38.56||38.2|38.17|38.1|37.57|38.55|38.71|37.9|37.68|37.41|36.75|36.2|36.26|36.16|36.34|36.83|36.12|35.81|35.73|35.55|36.39||36.31|36.4|36.24|35.33|34.89|35.65|35.2|34.7|33.6|33.27|33.47|33.29|33.19|33.12|32.96|32.5|32.22|31.55|30.53|30.32|29.82|30.73|31.76|31.57|31.21|31.88|32.11|32.12|32.68|32.42|32.89|33.23|33.41|33.48|33.29|33.25|33.4|33.38|31.17|31.34|31.07|30.83|31.52|30.69|30.75|31.41|32.19|31.67|33.21|32.85|32.66|32.39|33.54|33.17|33.01|32.93|32.6||32.52|32.79|32.62|32.49|32.79|33.13|32.75|32.67|32.59|32.37|32.39|31.77|32.14|32.73|32.75|33.06|33.27|33.73|34.73|34.94|34.2|33.56|33.32|32.59|32.05|31.85|32.17|32.08|32.44|32.57|33.16|32.97|31.58|31.72|31.65|32.28|31.94|31.94|30.32|30.34|29.46|29.29|29.86|29.86|30.4||30.07|30.17|30.25|30.15|30.13|29.88|30.15|31.62|30.84|31.54|31.55|32.16|32.11|30.2|31.01|31.41|33.58|34.52|34.51|34.28|33.05|33.21|32.36|31.63|30.25|30.02|31.07|28.49||27.27|27.38|27.19|26.78|25.97|24.55|23.58|23.98|25.19|24.54|25.36|24.67|24.38|24.99|24.9|25.7|27.05|28.28|27.08|26.32|25.75|24.44|24.87|24.6|25.23|26.57|25.62|26.18|27.66|26.93||27.73|26.5|25.28|23.46|23.12|23.7|23.34
00817|15572|/equities/builders-firstsou|R1000VALUE|45.64|45.24|45.35|45.51|46.23|46.195|45.11|44.64|43.33|40.55|41.1|42.55|43.44|43.27|40.68|40.23|40.87|39.2|40.22|40.16|39.7002|40.64|41.5||42.85|42.42|42.12|42.61|42.55|41.4|40.09|39.51|39.03|37.74|37.46|37.79|37.656|40.23|40.775|41.62|41.47|40.16|40.255||39.65|39.17|38.5|39.05|39.31|40.07|40.21|38.37|39.04|38.7||40.52|41.74|40.78|41.3599||41.36|40.62|40.06|38.28|37.96|36.1|35.45|35.32|35.4|35.3|34.76|35.11|35.21|35.24|34.42|34.9|34.71|35.72|36.68|37.25||36.5387|36.11|35.95|35.445|35.585|34.58|35.04|35.1518|33.92|33.49|33.24|32.47|32.14|33.64|34.49|32.31|31.73|30.78|30.05|29.73|30.15|30.94|31.07|32.06|31.59|32.455|32.68|32.54|33.43|33|33.83|33.66|34.035|33.48|33.36|33.46|33.26|32.83|32.2|32.48|32.15|31.95|31.32|29.58|29.26|29.325|29.73|29.47|31.11|31.95|32.41|32.49|31.8529|31.15|30.95|29.92|29.0025||28.435|29.91|30.08|30.01|30.48|30.89|28.96|27.65|27.63|27.75|27.95|27.945|28.715|29.24|29.82|29.91|30.13|29.15|26.83|27.07|26.33|26.31|26.41|26.07|24.73|22.62|22.52|22.7|22.505|23.01|22.6733|22.94|22.04|21.96|21.62|21.93|21.68|21.1115|19.111|19.28|19.03|19.52|19.96|19.71|20.05||19.98|19.67|20.06|19.5|19.34|19.58|19.9|21.44|20.94|21.31|22.02|22.21|22.26|20|20.13|20.28|21.67|22.07|23.25|22.91|21.98|22.18|21.8|20.693|20.11|20.57|20.945|19.78||18.28|18.33|18.09|17.7|17.01|15.56|14.29|15.04|16.5|16.79|17.27|16.47|16.2|16.57|16.5001|16.27|17.982|17.9|16.14|14.89|13.82|13.54|13.33|13.29|13.63|13.45|12.49|12.84|14.005|13.5925||13.61|13.39|13.45|11.445|10.575|10.91|11.23
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|176.69|174.55|175.95|173.63|173.321|173.23|173.41|172.03|174.73|169.76|171.8|178.12|177.53|176.85|171.38|169.22|171.75|165.72|156.045|150.97|148.56|151.41|154.045||154.28|154.16|153.17|152.84|153.825|153.435|149.28|148.77|150.08|145.82|145.085|152.1725|150.19|152.59|154.9|152.7286|151.91|148.75|146.26||146.11|148.53|146.93|150.285|148.39|147.615|145.64|144.91|141.88|141.39||146.7|148.77|149.15|151.53||151.08|149.6|145.2|144.86|145.38|146.06|148.58|144.84|143.265|148.19|147.55|149.29|146.53|143.46|139.37|135.18|133.25|132.49|131.91|133.02||136.51|137.37|130.8826|131.64|131.97|137.27|134.05|135.005|128.85|125.45|128.27|131.38|126.34|115.05|115.15|111.52|111.4|115.73|110.5|101.64|101.39|105.81|109.06|111.03|109.48|108.8|109.62|108.615|107.685|106.515|107|107.145|105.7224|106.72|104|103.57|101.8|99.73|93.91|95.63|94.92|95.34|96.61|93.19|90.86|92.02|95.7|95.595|102.96|104.19|106.58|105.49|101.28|98.09|100.66|100.81|100.69||100.5|102.5|101.77|100.53|101.54|102.9|103.08|101.63|100.3375|96.3268|94.16|94.04|95.365|96.83|99.36|97.68|98.065|103.21|100|94.74|90.02|87.67|94.16|93.69|93.19|95.93|94.43|95.9|96.61|96.25|99.845|100.51|100|100|101.27|104.91|104.295|105.455|100.13|102.12|102.06|98.95|101.71|103.78|105.96||104.01|101.68|100.97|98.24|98|97.05|98.18|101.86|101.17|102.31|104.59|105.65|108|101.25|105.135|105.24|114.3|118.98|124.34|121.9|111.8|107.99|102.51|102.005|100.22|102.99|101.98|98.05||92.885|95.87|94.92|91.53|89.955|83.72|79.05|83.1|92.16|99.93|103.14|98.01|96.31|101.07|98.23|99.4|103.49|108.92|106.13|102.87|100.31|98.24|97.85|96.91|99.47|106.46|104.34|104.59|108.52|107.77||112.08|102.06|99.32|90|83.25|89.48|90.91
00819|19696|/equities/leidos-holdings|R1000VALUE|96.35|94.24|93.54|94.52|93.88|94.07|93.11|92.61|90.12|88.8471|88.17|89.2|90.04|89.28|88.43|87.97|89.73|91.55|101.88|102.75|104.03|103.62|103.59||107.47|108.885|108.46|107.77|106.91|106.4|104.24|103.3|103.96|102.59|105.905|108.27|109.33|111.78|110.89|108.5205|108.68|108.5053|107.665||105.32|104.67|104.5|102.95|103.78|103.62|103.11|101.68|101.11|101.7||103.265|103.67|103.47|103.86||103.4|103.05|101.34|101.59|104.17|104.15|104.755|103.07|104.13|103.46|103.2|102.88|102.84|103.31|102.775|101.69|101.06|100.55|100.22|102.045||101.12|101.97|99.9146|98.87|98.52|99.28|97.88|98.86|94.875|93.42|94.01|93.92|94.065|89.1|91.225|88.69|85.98|84.16|81.28|79.21|79.15|82.25|82.73|85.34|84.6901|84.52|85.65|85.93|87.74|87.05|87.72|87.36|89.24|89.78|88.84|87.7|88.83|88.96|88.67|87.98|88.71|89.99|91.44|87.36|87.56|89.73|88.6|87.21|89.39|88.12|88.97|88.45|87.61|86.33|85.6041|86.3|85.63||86.96|88.22|89.5|88.2|88.96|90.73|90.43|89.05|90.4|89.1|88.9432|90.805|91.59|91.51|91.97|94.21|94|93.14|94.71|92.87|90.68|89.555|89.33|91.34|94.9|91.52|90.81|90.59|89.85|89.65|90.11|90.39|88.99|88.63|87.51|86.63|85.88|87.42|84.05|84.78|86.51|85.66|86.09|87.61|88.1481||93.51|92.46|91.95|89.87|89.56|90.56|92.935|96.14|96.05|96.53|97.91|99.79|99.19|94.7133|97.69|100.34|103.03|104.24|103.86|105.78|105.19|104.78|102.74|104.89|103.555|102.05|100.8|102.08||98.35|97.74|97.9|97.66|98.43|94.47|91.67|94.35|99.91|101.08|100.92|97.6|96.45|94.18|96.61|96|98.55|102.83|102.06|100.57|98.02|97.55|95.3|93.8|97.53|94.26|89.63|90.96|92.61|90.97||94.75|92.65|92.57|90.93|86.08|85.62|86.02
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|32.41|31.81|31.56|32.16|31.835|31.715|31.295|30.88|31.08|29.61|29.35|30.18|30.1303|30.03|29.25|29.75|29.11|28.75|28.43|27.96|27.57|27.62|27.65||27.14|27.08|27.465|27.05|26.79|26.34|25.69|25.335|25.25|24.67|24.56|25.025|24.65|25.92|26.42|26.8|27.24|27.4|27.535||27.015|27.4|27.235|27.01|26.34|26.44|26.7282|25.8|24.6|24.595||25.04|24.83|24.83|25.06||25.03|25.11|24.76|24.565|24.97|25.53|25.29|25.165|25.255|25.725|25.94|26.325|26.11|26.285|26.735|26.31|26.16|25.85|25.285|25.92||25.99|25.435|24.98|24.38|24.27|24.35|24.165|24.51|24.4|24.02|24.36|23.95|24.17|22.49|21.66|21.25|22.15|21.85|20.86|19.92|18.44|18.49|19.35|20.43|19.67|19.79|19.96|19.84|20.1812|19.88|20.28|20.595|20.84|20.81|20.3|19.49|19.33|18.98|18.14|18.28|18.005|18.18|18.335|17.69|17.33|17.8|17.6|17.47|18.95|18.56|18.88|18.9|19.61|19.12|19.27|19.9|19.88||20.62|21.07|21.19|20.89|21.12|21.26|21.1004|21.09|21.365|20.78|20.65|20.5204|20.92|20.95|21.305|21.46|21.17|21.38|21.76|21.39|20.25|20.285|20.475|20.61|20.41|19.99|19.805|20.03|19.99|19.74|20.27|20.22|19.98|20.05|19.85|20.155|20.22|19.72|19.165|19.32|18.1|18.06|18.88|18.81|19.21||18.96|18.75|18.74|18.74|18.84|18.57|18.46|19.52|19.18|19.255|19.71|20.08|20.62|19.35|19.98|19.35|21.27|21.7601|22.64|21.985|20.59|20.1|19.5|19|18.85|19.56|19.87|18.55||17.48|17.5|17.61|17.14|17.61|15.84|14.5304|15.31|16.41|17.05|17.3631|16.62|16.3|16.615|16.63|17.22|18.12|18.68|17.6|16.08|15.14|15.29|14.78|14.08|15.01|15.29|14.16|14.895|16.03|15.44||16.1147|14.31|14.24|14.01|12.57|12.93|13.18
00821|39190|/equities/bunge|R1000VALUE|78.13|77.63|78.29|78.41|80.34|78.84|78.87|78.12|77.23|74.97|73.45|78.23|78.45|76.9|74.02|74.5|76.4|75.93|75.72|75.01|73.99|76.83|77.17||75.05|74.3|73.82|73.51|73.11|71.67|70.37|69.08|67.63|65.05|64.51|64.01|62.07|66.39|66.33|67.52|68.55|70.38|70.33||69.75|70.43|69.47|69.32|69.1|68.87|69.3|68.25|65.64|64.39||64.78|63.35|62.84|63.85||63.78|63.61|63.56|63.3|63.21|63.57|63.97|63.8|63.71|64.21|62.84|61.23|60.27|60.31|61|59.71|58.76|58.81|58.81|60.52||60.68|60.05|58.84|58.1|57.36|58.28|58.59|58.65|58.18|57.4|57.43|56.5|56.8|57.23|56.04|54|56.12|56.88|55.91|57.18|57.05|54.68|54.91|55.83|55.25|55|54.1|54.18|53.87|51.25|50.65|50.15|50.34|49.38|48.66|48|47.51|46.56|44.82|45.27|45.22|44.97|46.49|44.41|43.41|44.58|45.62|45.29|47.33|45.48|46.19|45.61|45.4|45.01|45.37|45.33|45.1||45.24|45.59|45.37|45.01|45.58|45.82|45.92|46.3|46.14|46.52|46.03|45.7|46.13|45.86|46.01|45.53|46.31|46.69|46.68|45.44|44.38|44.6|44.3|43.11|43.38|42.85|44.56|43.86|44.11|43.65|44|43.34|42.63|42.06|41.57|42.76|42.62|42.02|40.14|39.74|38.23|38|38.84|39.37|39.94||39.73|40.04|40.3|40.44|40.2|41.21|39.7|40.42|40.03|40.63|39.71|40.08|39.97|37.82|38.64|38.71|40.38|42.1|43.31|42.33|40.61|40.38|38.93|38.67|37.91|38.65|38.31|36.93||34.57|35|35.18|34.97|35.12|33.73|33.08|33.82|34.53|34.62|36.05|34.5|32.68|37.83|37.16|37.6|39.55|40.89|39.57|39.17|38.74|38|36.45|36.09|38.77|38.61|36.39|36.36|38.78|38.89||39.53|38.18|37.99|37.95|36.63|37.8|37.53
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|21.24|21.11|21.53|21.955|21.24|21.21|21.3|21.35|21.145|20.69|20.685|21.13|21.15|21.565|21.58|21.655|22.17|21.91|21.71|21.615|21.54|21.89|22.09||22.24|22.37|22.28|22.15|21.76|21.635|21.74|21.53|21.53|20.93|20.66|20.64|20.62|21.14|21.325|21.255|21.56|21.27|21.1||20.845|20.93|20.72|20.385|20.735|20.55|19.91|20.79|20.85|20.8||21.46|21.6|21.49|21.505||21.45|21.625|20.95|20.7|21|21|21.19|20.785|20.66|20.34|20.2|20.415|20.69|20.49|20.05|19.55|19.52|19.45|19.32|19.425||19.48|19.55|19.33|19.03|18.61|18.9|19.2|19.33|19.0704|18.73|19.25|19.085|19.075|18.73|18.74|18.83|18.65|17.89|17.51|17.13|17.18|17.9|17.93|17.94|17.7|17.63|17.82|17.65|17.9|18.01|18.2|18.37|18.54|18.5|18.35|18.26|18.472|18.22|17.71|17.58|17.425|17.275|17.22|16.66|16.24|16.1|16.66|16.3169|16.96|17.525|18.06|18.25|18.205|18.04|18.275|17.99|18.18||18.045|18.39|18.44|18.27|18.45|18.51|18.45|18.29|18.555|18.34|18.2518|18.35|18.57|19.06|19.15|19.01|19.03|19.335|19.44|19.81|19.625|19.68|19.7|19.79|19.65|19.53|20|19.8446|19.12|18.73|18.76|18.82|18.2809|18.27|18.25|18.16|18.01|18.2|17.96|17.73|17.5|17.54|18.26|18.41|18.93||18.97|18.76|18.49|17.98|18.11|17.6|17.56|18.69|18.8|19.1|19.36|19.71|19.95|18.55|18.8|18.46|19.72|20|20.08|19.83|18.9|18.76|18.49|17.95|17.82|18.06|18.14|17.97||17.24|17.19|17.21|17.26|16.84|15.75|15.55|16.28|16.81|17.56|17.2|16.79|16.57|16.7|16.06|16.26|16.89|16.63|16.41|15.87|15.49|15.4|15.32|15.29|16.53|16.76|16.43|16.83|17.7|16.93||18.12|17.41|16.96|15.25|14.2|14.65|15
00823|24321|/equities/targa-resources-inc|R1000VALUE|32.14|32.34|32.66|33.85|34.11|34.09|33.14|33.36|33.63|33.04|32.12|32.28|31.65|31.68|30.14|31.48|31.12|29.09|29.84|29.21|29.43|30.28|30.82||30.02|29.8|29.86|30.11|30.57|29.98|29.55|29.53|28.46|26.97|27.11|27.13|26.65|27.5|27.12|28|28.04|29.39|29.9||29.8|30.7|30.48|29.43|28.22|28.86|28.7|27.57|26.31|25.85||25.8|25.92|25.5|25.5||26.1|26.74|26.63|25.94|26.67|27.33|27.62|27.09|27.44|27.14|25.96|25.58|25.4|25.37|25.41|24.27|23.46|23.33|23.38|24.42||24.54|24.97|23.39|22.81|21.96|22.66|21.01|21.19|20.07|19.78|19.98|19.13|18.86|16.89|16.82|15.98|16.24|15.98|15.74|15.21|15.55|15.87|15.93|16.81|16.47|16.31|16.11|15.99|16.54|16.53|16.96|16.51|16.53|16.7|16.05|15.56|15.28|15.19|13.22|13.34|13.99|14.3|14.26|13.78|13.08|14.01|14.33|14.19|15.12|15.39|15.15|14.89|14.29|14.62|14.89|15.14|15.28||15.49|16.27|16.75|16.74|16.97|17.27|16.96|17.09|17.57|18.21|17.95|18|18.35|18.31|19.27|19.07|18.97|19.62|19.54|19.81|19.06|19.17|19.91|18.71|17.97|17.71|18.16|17.93|17.86|18.04|18.7|18.52|18.81|18.7|18.27|18.54|18.3|17.97|16.68|16.94|16.58|17.19|18.3|18.35|18.46||18.85|18.84|18.41|17.91|17.72|18.46|18.41|20.43|19.75|20.56|20.73|21.19|21.51|17.64|18.8|18.61|22.25|24.03|24.39|23.14|20.56|19.64|18.33|17.45|17.33|17.63|17.55|18.17||16.64|17.03|17.07|16.5|16.34|14.01|13.09|13.42|13.48|13.14|13.34|12.09|11.6|12.17|11.01|11.5|11.53|10.88|9.94|9.09|9.14|8.6|7.69|7.26|7.2|7.69|7.51|7.65|8.06|8.21||8.1|7.73|7.65|6.29|5.66|5.99|5.5
00824|20844|/equities/atmos-energy-corp|R1000VALUE|91.64|92.33|92.69|91.61|90.29|89.51|89.06|89.26|89.68|88.93|88.53|86.95|85.8|85.59|84.59|88.08|88.56|89.3|88.59|92.21|92.57|90.89|90.28||90.16|90.3|89.85|88.28|88.59|88.5|87.03|86.71|87.96|88.05|87.69|87.96|90.3|89.82|88.43|87.98|89.12|89.65|89.63||87.27|87.2|87.57|86.84|87.33|88.33|89.39|92.48|92|93.7||93.02|93.06|92.58|92.64||91.57|91.92|91.57|91.35|94.78|99.05|99.25|99.83|99.39|97.9|96.9|96.9|96.78|96.88|95.71|95.52|94.32|96.19|95.27|96.64||98.36|97.52|95.98|94.36|93.04|95.83|99.89|100.9|99.24|97.45|99.82|97.92|96.64|93.32|94.52|95.49|96.43|92.37|91.05|90.66|92.62|97.03|96.66|96.96|95.35|94.03|93.11|93.9|93.42|93.43|94.49|94.31|96.11|95.99|96.2|95.62|95.36|94.94|94.59|94.82|94.69|94.89|94.65|92.89|92.51|92.72|92.23|90.48|91.8|92.96|92.11|91.9|93.04|92.75|94.26|96.32|95.12||96.47|97.38|97.16|97.14|99.12|98.06|98.53|98.5|99.72|99.59|99.08|101.61|102.3|102.94|103.98|103.52|103.84|104.05|103.3|105.58|103.89|103.35|103.25|104.12|104.05|104.64|104.7|105.03|102.2|102.21|102.48|102.95|101.26|99.88|99.48|100.46|100.09|100.47|99.2|99.02|97.56|97.08|98.69|99.67|100.73||100.86|99.75|98.24|96.78|96.1|95.3|97.05|98.49|98.4|99.48|100.33|100.53|101.58|97.72|98.97|98.33|103.36|102.92|103.28|103.97|101.84|103.32|102.32|102.07|100.57|100.75|97.06|97.39||97.29|97.69|97.48|96.24|97.33|91.28|92.51|94.91|95.91|94.64|96.16|96.1|96.09|101.11|98.67|98.82|101.28|104.25|105.02|103.74|101.16|100.42|101.4|100.29|102.12|105.73|103.65|105.4|104.37|101.8||103.41|97.77|98.08|97.61|93.01|93.52|92.33
00825|13569|/equities/first-solar-inc|R1000VALUE|77.29|78.69|81.1775|80.46|78.01|78.2|74.71|73.37|71.01|68.07|73.34|78.7|82.87|82|78.29|81.35|83.03|77.9045|85.91|90.8|89.5631|90.91|97.82||97.18|98.1|98.14|99.3|97.9|96.165|97.11|96.27|96.6|95.2946|98.08|100.66|96.58|102.59|102.4|102.85|101.34|101.05|98.47||96.29|104.6|101.35|101.93|101.2|101.415|102.83|96.0601|91.3|100.56||98.8|97.99|95.27|100.54||99.6904|101.34|98|91.8415|92.32|91.01|89.36|84.77|86.2|85.3964|85.61|85.22|88.7|88.21|88.47|88.51|87.26|90.06|90.6|93.68||89.51|86.3088|84.124|83.37|81.45|80.34|79.272|79.05|79.76|80.7|82|79.78|86.045|86.34|82.01|77.77|85|87.2|81.7054|86.75|90.21|81.449|80.67|82.8001|80.15|81.29|82.94|82.85|81.6378|78.69|82.57|78.49|77.31|76.88|76.5|75|71.8|68.29|66.71|66.78|65.65|64.7|63.9301|60.4|59.52|61.8|60.56|60.25|61|63.61|71.62|72.03|70.1|69.67|69.53|70|68.27||67.41|71.5|75.83|76.4401|76.16|77.6|77.01|76.94|74.735|74.08|73.33|73.43|74.88|72.91|73.28|74.02|73.24|70|69.5|71.35|68.95|63.2|62.5|61.21|59.34|58.34|58.5097|59.63|59.58|60.26|60.5703|60.87|60.36|59.89|60.61|59.24|58.56|59|55.65|56.11|56.34|55.92|53.16|52.35|50.8||49.78|49.04|48.99|48.3|48.69|48.65|48.56|50.47|49.3|50.12|49.56|49.82|50.62|47.87|48.2001|48.7|51.06|52.06|51.92|50|49.25|48.34|47.54|46.35|45.071|45.28|44.86|45||43.175|43.55|43.62|42.18|40.88|38.6|37.94|39.03|40.3|42.45|43.4|43.47|43.07|42.835|41.3214|41.58|43.75|42.3|41.75|41.06|40.57|40.3|39.6|38.96|40.89|41.1801|39.7|40.51|41.085|39.64||39.1|36.59|37.13|35|34.12|33.38|33
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|48.09|47.78|47.97|47.83|47.26|47.29|45.76|47.21|46.24|46.51|47.24|48.93|50.46|49.81|49.18|50.12|51.34|52.26|54.68|54.91|54.7|54.46|55.07||54.53|54.39|54.25|53.64|53.95|53.81|54.42|54.54|55.05|53.62|53.29|52.5|50.68|52.28|53.58|53.9|53.75|53.79|53.97||53.1|52.98|52.95|52.49|51.99|52.13|51.96|51.23|52.27|52.86||52.58|52.72|51.51|52.3||51.85|51.81|52.16|51.92|52.52|51.27|51.08|50.82|51.54|51.6|50.67|49.1|50.11|48.44|47.77|47.54|47.6|47.46|47.89|48.13||47|46.14|46.6|46.97|46.83|46.55|46.1|46.13|47.23|46.76|45.81|45.37|46.11|51.38|50.96|50.43|49.12|48.02|47.16|47.5|48.68|49.04|48.58|49.46|50.21|50.62|51.92|52.25|52.18|52.01|51.98|51.74|54.32|54.29|53.99|53.92|53.77|52.65|51.64|52.25|51.46|51.52|51.48|51.09|50.53|50.3|50.02|49.27|49.89|49.79|50.01|50.03|49.81|49.42|49.31|49.17|47.66||46.43|46.44|50.15|50.66|50.71|49.77|49.36|51.92|51.09|51.57|51.29|50.99|52.33|52.14|51.01|49.33|48.19|48.28|47.62|46.15|46.95|46.44|46.67|47.3|48.97|49.44|50.07|49.9|49.2|48.89|48.52|48.39|48.28|48.22|48.08|47.95|47.39|46.33|45.91|45.09|44.66|43.6|43.28|43.21|43.1||42.51|42.59|42.63|42.96|43.39|42.9|42.83|42.82|42.32|42.41|42.25|42.5|42.63|42.84|42.4|42.86|43.41|43.94|43.77|43.82|43.85|43.77|43.89|43.49|43.5|43.29|42.98|43.12||42.68|42.67|42.54|42.25|42.31|42.01|42.03|42.35|42.73|42.54|42.48|41.64|41.63|41.51|41.45|41.62|41.39|41.18|41.27|41.43|41.1|41.47|41.18|40.95|40.57|40|39.96|39.83|39.97|39.35||39.08|39.47|39.89|39.78|39.54|39.61|40.22
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|35.04|34.64|34.56|34.72|34.38|34.28|34.08|33.92|33.4|32.2|32.72|33.56|33.28|33.36|32.92|33.04|33.4|32.6|33.16|33|32.68|33.2|33.8||33.64|33.62|34.28|33.88|34.38|33.78|33.44|33.4|33.2|32.4|32.32|32.84|32.8|33.52|33.2|33.12|33.04|32.88|32.88||32.84|32.72|32.84|32.68|32.72|32.6088|32.88|32.8|32.72|32.6||33.4|32.88|33.8|34.04||33.6|33.36|33.2|33|33.36|33.48|33.2|33.06|32.88|32.8|32.6|32.88|32.9664|32.88|32.92|32.4|32.12|32.12|31.88|32.32||32.16|32.4|31.64|31.24|31.04|31.76|30.6|30.44|29.64|29.24|29.44|29.04|28.92|28.72|29.14|28.72|29|28.44|28.2|27.68|27.84|28.42|28.16|28.64|28.32|28.28|28.56|28.4|28.88|28.92|29.18|28.8|28.84|28.84|29.04|28.8|28.8|28.78|27.96|28.04|28.28|28.28|29.32|28.56|28.04|28.68|29.4|29.24|30|29.9392|29.92|29.68|29.48|29.06|29.36|29.54|29.12||28.64|29.04|29.4|29.32|29.36|29.6|29.28|29.28|29.412|29.16|29.2|29.28|29.48|29.5|29.6|29.6|29.76|29.76|30.2|29.56|29.08|29.24|29.4|29.2|29.46|29.56|29.62|29.2|29.08|28.72|28.44|28.6|28.56|28.24|27.88|27.84|27.72|27.28|26.3|26.213|25.52|25.72|25.82|25.64|25.28||25.16|25.44|25.76|25.04|26.04|25.92|25.68|27|26.36|26.7|27.64|27.68|27.56|26.48|26.56|25.72|26.4|28.08|28.04|27.12|25.8|25.32|24.92|24.48|24.6|25.2|25.08|25.6||24.68|24.8|24.88|24.6|23.96|23.16|21.96|21.92|23.2|24.12|24.48|24.24|24.12|24.92|23.8|24.12|24.7|24.88|23.84|23.32|23|23.44|23.4|22.6|22.8|22.84|22.32|22.12|23.16|22.84||23.32|21.16|17.6|16.6|15.32|17.32|17.32
00828|940831|/equities/liberty-media-co|R1000VALUE|46.305|46.95|47.15|45.8|46.27|45.63|45.26|44.99|44.61|43.64|44.4449|44.32|44.67|44.265|43.81|43.8|45.44|45.82|44.605|43.86|44.5|44.41|45.09||44.475|44.75|44.45|44.31|44.05|43.57|42.53|42.26|42.29|40.63|39.69|40.03|39.29|41.42|40.31|39.97|40.66|40.74|39.33||38.84|39.575|39.32|39.84|39.96|41.33|40.14|40.52|40.47|40.41||42.3583|42.23|42.7|41.68||40.99|40.15|39.615|40.3434|41.365|40.94|41.275|41.53|42.45|42.63|41.7604|42.42|43.38|42.83|43.13|43.46|42.605|41.96|41.19|41.83||41.21|42.25|40.83|40.475|40.54|41.81|41.39|41.03|40.58|40.35|40.13|40.76|40.86|38.29|35.6|36.76|36.27|35.76|35.41|35.045|35.355|35.39|35.67|36.62|36.31|35.54|35.63|35.4|36.06|35.67|36.35|36.52|37.0069|37.11|37.38|37.12|37.34|36.84|36.06|36.49|35.41|34.96|35.65|34.74|34.3|34.74|34.77|33.74|35.2|36.63|37.13|36.64|36.53|36.08|36.63|37|37.41||37.65|37.67|38.35|38.39|38.95|39.945|39.76|39.77|39.83|38|37.74|36.88|37.13|36.96|36.695|37.18|37.2|37.45|36.86|34.66|36.34|36.3|36.3|36.3445|35.17|34.84|34.32|34.88|34.9|34.53|34.42|34.12|34.74|34.99|34.86|35.6504|35.68|35.26|32.995|33.25|33.24|32.84|31.71|31.84|31.57||32.65|31.585|31.53|30.37|29.83|30.62|30.64|31.76|31.89|32.995|33.88|34.7201|35.47|34.67|34.61|33.84|35.08|36.05|37.09|36.67|36.295|36.37|35.34|34.49|33.58|34.12|33.72|33.3||31.84|32.19|32.87|32.76|30.73|29.61|27.88|27.79|29.32|29.38|30.44|30.2|30.525|31.18|30.235|30.73|30.27|30.98|29.21|27.71|26.73|25.81|25.23|24.91|24.33|23.07|22.1|23.47|24.37|23.17||23.8|21.72|21.71|22.63|20.94|23.37|23.605
00829|958243|/equities/sunrun-inc|R1000VALUE|51.32|53.3|56.03|61.1314|58.29|58.0101|54.3|50.16|47.42|46.88|51.68|55.65|64.23|64.59|59.47|57.77|59.1001|56.3465|63.11|68.01|66.55|71.28|76.76||80.67|77.87|75.3|74.9145|74.41|71.83|73.27|70.76|70.2201|68.2|68.16|69.5|69.08|75.36|77.81|83.13|79.41|80.88|84.25||83.6001|88.4|89.62|90.84|89.55|90.53|89.04|77.59|69.65|68.2901||66.1759|64.07|63.52|67.66||66.69|68.67|65.0501|61.111|61.7702|59.61|58.75|57.65|57.0901|57.3|56.5007|56.06|58.3001|57.6565|56.67|57.82|58.72|62.03|62.46|66.32||64.9|63.31|60.55|58.5|56.51|56.31|54.75|54.25|53.91|52.3604|53.8301|52.26|55.24|57.2|57.0201|49.2094|53.93|51.75|50.26|53.87|53.1489|54.44|54.7|55.66|54.4494|56.73|61.84|61.31|61.75|60.5246|62.66|63.15|63.33|70.21|68.8|77.5|74.86|76.17|75.84|77.77|70.53|71.36|66.78|60.21|56.01|61.71|59.6607|56.43|59.65|58.16|61.55|58.18|55.69|54.55|54.62|52.35|46.43||42.61|50.04|54.68|55.13|54.82|51.67|50.41|49.42|49.73|48.177|46.02|45.86|46.45|44.73|46.2|44.9401|44.63|42.7|41.94|45.39|44.42|45.12|41.21|39.29|36.18|35.79|36.34|35.94|39.55|41.28|38.74|40.34|38.66|37.9|36.48|34.89|34.88|34.25|28.33|29.41|27.15|26.38|26.25|23.46|20.59||19.89|19.53|19.19|18.465|18.428|19.39|18.95|19.7|19.69|19.765|18.67|19.18|19.45|17.39|17.3|16.5|18.55|18.675|18.73|18.55|18.03|17.982|17.64|16.52|15.99|16.32|15.36|16.19||15.755|15.6|15.72|14.99|14.68|13.63|12.65|13.005|13.95|14.3481|14.31|13.48|13.12|12.931|12.43|12.6|14.025|14.03|13.11|13.1|12.67|12.75|12.165|11.76|11.42|11.34|10.835|11.08|11.38|11||11.27|10.53|10.5|9.39|8.75|8.93|9
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|73.52|76.1|77.52|76.91|76.8501|76.66|75.21|73.89|72.59|70.17|71.42|74.49|75.78|77.36|76.54|77.15|76.3575|76.36|78.16|81.49|79.18|80.04|80.78||86.51|86.15|85.375|85.94|85.87|85.42|85.37|86.16|84.04|82.28|80.44|79.965|77.82|80.46|80.93|82.27|83.9|84.38|84.7||84.21|84.465|84.37|85.11|86.51|87.01|87.375|86.47|87.1|87.36||87.91|87.28|87.38|87.615||87.59|87.94|88.6987|88.74|90.07|90.17|88.73|87.845|87.85|86.75|86.52|86.8909|87.95|87.56|88.37|89|89.29|90.66|90.38|90.17||90.57|90.16|90.61|92.47|92.535|93.86|94.78|93.67|93.25|92.835|91.06|87.64|86.04|93.735|94.24|93.13|89.61|87.95|86.38|87.26|87.33|89.59|89.3454|92.455|92.54|94.18|94.18|94.75|94.35|92.29|92.241|91.21|90.85|89.05|89.27|89.27|88.67|87.6|87.06|87.75|86.62|86.565|85.55|83.861|82.88|84.13|83.87|83.82|84.56|84.71|86.06|84.3|82.78|80.99|81.35|80.19|79.14||79.59|80.76|84.61|84.205|83.77|83.4|82.47|82.09|81.42|80.82|80.46|80.34|80.31|79.67|79.26|78.87|79.21|78.79|78.12|77.75|75.01|75.16|75.36|75.69|75.1|73.61|73.47|74.16|73.57|72.92|72.2722|72.73|72.57|72.03|71.72|70.67|69.71|69.92|68.33|68.8|70.74|71.055|70.59|70.16|71.94||72.08|72.52|71.9|71.6|72.3|70.78|70.38|72.55|71.72|71.66|73.1|71.56|73.08|70.85|71.12|74.15|75.57|74.33|72.05|72.16|72.18|75.35|76.19|76.24|74.67|73.32|71.74|74.02||72.78|73.08|74.62|74.06|73.83|72.24|71.39|71.4|71.85|72.25|72.49|72.61|71.92|69.31|68.9|69.37|70.54|71|70.52|69.36|67.57|67.64|65.99|65.22|66.23|65.68|64.2|64.22|64.38|61.52||62.85|61.9|61.76|58.87|56.66|56.9|56.38
00831|16037|/equities/east-west-bancorp|R1000VALUE|77.85|76.3|76|75.74|76.5|75.175|74.55|72.73|74.91|71.33|71.67|73.245|72.95|73.13|70.5|72.92|71.27|68.98|69.245|68.57|66.87|67.65|67.72||66.25|65.22|65.66|65.335|64.33|63.61|64.27|62.77|61.87|59.67|59.83|58.86|58.72|60.77|61.13|60.4801|60.01|61.53|61.44||61.01|60.82|60.75|59.28|56.55|56.5|57|52.965|50.96|50.49||50.37|50.05|49.91|50.37||49.74|49.23|48.82|47.26|47.305|48.7|49.175|48.93|47.93|47.03|45.98|46.38|46|45.985|46.4025|45.31|43.615|43.3|42.51|43.52||44.71|44.855|43.645|42.71|42.42|43.47|43.3|44.03|42.65|42.31|43.05|45.01|40.75|36.86|35.89|35.65|37.97|36.31|35.46|34.13|34.98|35.88|36.66|37.61|36.8915|37.265|37.115|36.59|36.34|35.59|36.09|36.43|36.731|36.93|36.84|36.21|35.69|33.84|31.9|32.56|32.27|31.74|32.21|30.63|30.49|30.82|31.82|32.45|34|33.65|33.61|33.94|34.51|34.09|34.4|34.94|35.28||36.61|36.63|36|35.92|36.72|37.39|37.13|37.16|37.36|35.96|35.66|36.09|36.68|36.69|37.48|37.87|38.12|38.17|38.225|36.82|35.29|35.445|35.5|34.73|34.1|34.03|33.86|34.17|34.67|34.58|35.38|33.98|34.635|34.02|33.56|34.25|34.57|33.59|33.1|33.75|32.78|32.34|33.4|33.96|34.86||34.65|34.65|34.87|34.11|33.75|34.45|34.94|36.74|37.25|36.63|37.12|37.74|37.4|34.5381|34.96|35.38|39.1|41.41|41.88|40.65|37.4501|36.71|35.66|34.895|34.37|36.2|37.61|34.79||33.11|33.51|33.5|32.78|33.5688|31.04|29.53|30.62|32.05|33.31|33.16|32.75|32.11|33.04|32.53|33.13|34.28|34.79|32.85|30.4319|29.59|28.01|26.63|26.7|26.53|26.525|24.66|25.95|27.74|28.93||28.265|26.89|26.45|23.55|22.55|23.76|23.83
00832|942360|/equities/amern-hms-4|R1000VALUE|31.9|31.87|32.27|32.05|31.17|30.61|30.18|29.88|29.6|28.63|29.36|29.63|30.22|30.46|31.1|31.6|31.31|30.98|30.46|31.05|30.91|31.43|31.9||32.02|31.4|31.27|31.33|30.83|30.63|30.88|30.68|30.93|30.13|29.87|29.78|29.73|30.3|30.51|31.02|30.87|30.04|30.06||29.45|29.28|29.22|29.13|29.34|29.55|29.65|29.33|28.99|28.99||29.67|29.74|29.51|29.42||29.23|29.27|29.27|28.57|29|29.61|29.84|29.11|29.54|28.91|28.85|28.43|28.96|29.39|29.14|28.5|28.71|28.68|28.43|28.46||28.55|28.2|28.16|28.23|28.11|28.47|29.3|29.36|29.72|29.46|28.86|27.89|28.38|29.3|29.45|28.65|28.38|28.15|28.02|27.71|27.91|28.8|29.31|29.93|29.58|29.16|28.9|28.81|28.93|29.02|29.29|29.52|29.67|29.84|29.59|29.38|29.49|29.42|28.7|28.57|28.13|28.02|28.01|27.08|26.96|27.03|27.83|27.31|28.32|28.52|29.32|29.55|28.82|28.46|28.9|28.63|28.16||28.08|28.55|28.44|28.33|28.59|28.27|28.03|27.88|27.98|27.92|28.31|28.25|28.07|28.1|27.97|28.05|28.41|28.34|28.13|28.53|28.61|28.79|28.85|28.64|28.58|28.37|28.14|28.29|27.46|26.91|27.18|27.37|27.4|27.29|27.36|27.32|27|26.76|26.3|26.38|26.43|26.47|26.6|26.57|27.3||27.32|26.78|26.62|26.23|26.88|26.54|26.3|27.25|26.4|26.73|26.48|27.3|27.63|26.17|26.48|25.9|26.74|27.31|27.34|27.16|26.34|26.63|26.15|25.26|24.47|24.38|24.47|24.61||23.54|23.39|23.13|23.74|23.67|22.52|22|22.77|23.67|24.59|24.6|24.13|23.94|23.67|22.77|22.98|23.38|23.32|23.48|23.05|22.77|22.78|22.62|22|23.28|23.84|23.43|23.94|24.24|23.79||23.97|22.23|22.47|20.71|19.93|20.79|20.88
00833|21027|/equities/hubbell-inc-b|R1000VALUE|185.54|187.75|187.75|187|183.69|183.86|182.71|183.33|181.79|173.25|173.11|178.32|180|179.52|176.23|173.07|177.1|176.56|169.01|168.56|165.26|165|165.11||162.73|160.99|161.25|161.53|161.37|156.64|158.57|158.19|149.07|156.6|153.67|159.55|157.75|162.19|163.33|163.54|164.66|165.03|162.62||160.49|163.26|165.22|169.9|165.61|166.21|166.75|158.31|156.17|155.15||155.1|155.88|155.47|157.64||158.99|158.56|156.52|152.67|155.18|156.78|156.02|157.95|157.19|158.09|158.43|159.79|158.28|157.57|156.24|155.8|156.01|161.09|160.15|160.8||161.1|161.34|158.06|156.79|154.61|154.83|155.63|157.34|153.23|151.39|156.17|157.68|158.14|152.95|151.85|149.1|150.81|146.16|142.94|142.34|142.52|147.28|146.38|150.15|147.56|146.37|146.51|144.87|144.01|142.22|144.53|144.41|144.33|143.51|141.68|140.13|138.8|138.77|133.51|135.38|135.97|135.92|136.07|131.83|131.09|131.84|134.39|132.79|138.58|140|142.59|142.71|141.31|139.76|139.24|139.13|138.63||143.91|145.61|146.02|143.99|143.93|145.02|147.29|145.98|144.69|143.97|142.79|143.02|144.31|144.62|145.96|145.28|145.77|145.2|144.15|142.15|140.07|138.7|137.84|135.46|135.43|132.3|131.2|130.99|130.69|131.7|132.5|131.85|131.18|131.17|129.58|131.4|130.73|130.76|123.3|123.81|122.41|122.34|124.06|123.93|124.28||123.57|122.23|122.34|119.43|117.24|117.17|118.9|125.06|122.8|124.36|126.11|126.36|125.8|120.48|120.68|123.04|130.76|134.21|137.31|136.91|129.01|130.56|125.66|121.47|121.39|122.63|122.53|120.55||115.92|117.43|118.66|117.75|117.74|110.85|105.34|108.52|114.2|119.92|121.54|119.01|119.13|121.58|117.39|118.92|122.04|125.5|122.77|119.14|118.91|118.41|116.03|113.19|116.35|119.23|115.74|117.33|120.94|118.42||121.69|115.71|116.21|112.11|107.11|107.46|107.93
00834|39220|/equities/wr-berkley-corp|R1000VALUE|49.53|49.4|49.37|49.72|49.7|48.9|48.28|47.37|47.76|46.17|45.81|45.94|45.69|45.77|45.22|45.6|45.86|44.7|44.04|43.88|43.47|44.18|43.96||43.92|44.17|43.71|43.24|42.94|42.58|41.7|41.24|41.39|40.81|40.34|40.54|40.19|42.45|42.52|42.46|43.39|42.51|42.89||42.51|42.89|43.42|43.33|43.15|42.77|42.85|42.59|41.81|42.32||42.86|43.07|42.76|43.06||42.6|43.03|42.54|42.09|42.97|43.05|42.84|41.98|41.88|42.09|42.16|42.05|42.3|42.52|43.65|43.46|43.2|43.14|41.26|41.8||41.83|42.82|42.13|42.35|43.22|45.03|45.07|45.45|44.61|44.2|45.32|45.15|43.47|40.51|40.86|40.52|41.11|39.7|38.96|39.15|39.57|40.13|41.44|42.52|42.24|41.49|40.39|39.91|40.4|39.67|40.33|40.59|41.01|41.18|40.47|40.01|40.03|40.3|39.16|39.33|39.62|39.29|40.09|38.71|38.46|38.92|39.81|39.01|40.88|41.08|41.48|41.3|41.07|40.7|40.69|40.97|40.15||40.78|40.82|40.68|40.24|40.29|40.77|40.37|39.73|40.08|39.47|39.2|39.08|39.5|39.95|39.54|40.57|40.45|41.23|41.43|41.46|40.37|40.27|40.3|39.88|40.15|39.71|40.2|40.52|40.54|40.85|41.66|41.41|41.58|41.57|41.02|41|40.19|39.58|38.12|37.86|36.3|36.04|36.67|36.95|37.26||36.84|37.13|36.72|36.26|35.96|35.94|35.94|37.63|37.33|37.71|37.53|37.73|37.88|35.59|36.41|36.52|39.2|41.1|41.83|41.09|38.84|39.05|37.69|37.13|37.41|37.77|37.84|37.5||36.01|34.78|33.76|33.38|32.36|30.21|29.58|30.48|32.23|32.76|33.14|32.99|32.65|33.81|32.89|33.43|35.24|35.65|34.88|32.9|32.16|32.78|33.19|34.75|35.62|36.41|35.13|36.13|37.87|36.82||36.65|34.73|35.14|33.53|32.18|32.37|32.17
00835|21198|/equities/cubesmart|R1000VALUE|37.35|37.6|38.25|38|37.06|37.13|37.04|36.98|36.37|35.23|34.96|35.55|35.94|36.47|36.94|37.98|37.48|36.52|35.86|35.81|35.77|35.46|35.04||35.43|35.7|36.04|35.54|34.96|35.02|35.16|34.84|35.15|34.48|34.39|34.75|35.14|35.16|34.68|34.41|34.35|33.84|33.91||33.68|33.42|33.71|33.2|33.2|33.15|32.58|31.44|31.8|32.31||33.03|33.57|33.49|33.47||33.4|33.26|33.31|32.73|32.93|33.06|32.55|32.03|32.56|32.49|32.14|31.84|32.07|32.41|32.35|32.28|32.06|32.48|31.77|31.72||31.98|31.99|32.14|32.88|32.43|32.96|33.55|33.02|33.56|33.3|33.05|31.16|31.23|33.31|33.76|34.21|34.11|33.73|33.2|33.06|33.01|34.02|34.07|34.27|33.79|33.84|33.67|33.52|34.25|34.41|34.39|34.1|34.03|34.16|34.07|33.77|33.53|33.07|32.51|32.3|31.96|32.06|32.19|31.05|31|30.96|31.63|30.99|31.81|32.28|32.57|32.54|32.11|31.97|31.8|31.89|31.5||31.51|31.82|31.43|31.21|31.43|31.12|31.01|30.66|30.99|30.69|30.73|30.1|30.3|31.01|30.82|30.35|30.3|30.22|30.19|30.3|28.55|27.99|29.04|28.89|29|29.23|28.57|28.68|27.57|27.13|27.63|27.81|27.38|27.64|27.73|27.72|27.67|27.74|27.24|27.18|27.3|27.28|27.38|27.49|27.95||28.23|26.89|26.68|26.28|26.29|26.35|26.14|26.56|26.45|26.91|27.36|27.93|28.21|27|26.66|26.59|28.08|28.55|28.98|29.38|28.82|28.83|28.37|27.8|27.86|27.68|27.25|25.95||25.11|24.95|24.81|24.62|24.1|23.36|23.23|23.92|24.47|25.67|25|24.16|23.9|24.27|24.14|24.21|24.72|25.48|26|25.31|25.2|25.39|25.65|24.84|25.23|25.23|25.03|25.45|26.69|26.64||27.01|25.84|26.2|25.76|24.36|24.63|25.03
00836|39258|/equities/service-corporation-international|R1000VALUE|48.77|48.95|48.69|48.24|47.99|47.34|47.02|47.51|47.3|45.8|45.63|46.99|47.33|48.13|47.76|47.64|48.29|49.16|49.06|48.4|48.01|48.72|50.74||53.4|52.9|52.88|52.15|51.75|51.91|51.17|50.76|50.91|50.35|50.13|50.4|51.58|52.51|51.13|50.68|51.67|50.18|50.04||49.85|49.84|49.51|49.82|49.64|50.56|50.5|48.79|48.44|48.3||48.3|48.38|48.11|48.45||48.4|48.62|48.43|47.22|48.46|48.8|48.86|48.99|48.41|48.68|48.99|49.64|48.93|49|48.76|48.38|48.85|48.86|48.55|49.04||49.34|49.39|48.53|48|48.14|48.88|49.16|49.82|49.01|48.24|48.7|48.75|49.32|49.49|48.89|48.24|47.67|46.01|46.02|45.45|42.83|43.56|43.47|44.38|43.69|43.9|43.82|43.15|43.89|43.33|43.6|44.2|44.71|44.4|44.61|44.62|44.44|43.52|41.5|41.14|41.88|41.72|42.44|41.23|40.59|40.58|39.88|39.09|39.67|40.33|41.27|42.02|42.97|42.68|43.27|44|44.26||44.84|45.21|45.8|45.21|45.63|46|45.62|45.45|45.69|45.61|45.62|45.68|46|46.34|46.84|47.31|47.27|47.67|47.62|46.77|46.06|45.3|44.39|43.69|43.12|42.54|41.52|39.05|38.21|37.95|38.27|38.65|38.19|38.26|37.96|38.6|38.73|38.1|36.98|37.24|36.5|36.38|37.54|38.76|39.26||39.18|38.76|38.34|37.98|37.52|38.43|39.13|39.36|38.96|39.21|38.57|38.9|39.02|36.94|37.19|38.26|40.12|40.7|41.08|40.2|38.83|39.25|38.72|38.99|38.61|39.4|39.24|38.73||37.97|38.34|37.77|37.01|36.7|34.69|33.93|35.05|37.72|38.08|38.32|37.39|36.92|36.79|34.75|35.15|36.57|37.84|37.34|35.54|35.86|36.88|36.72|36.62|39.06|38.4|37.43|37.32|38|38.4||40.15|37.5|37.7|35.5|34.37|36.76|36.72
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|148.43|148.03|149.47|150.17|150.81|148.5598|144.61|142.615|140.52|135.94|134.67|138.08|137.6|134.57|131.13|134.79|134.47|133.5|131.3371|126.415|124.03|125.42|125.965||123.48|122.61|123.76|123.21|123.7253|123.53|121.19|120.9|118.78|116.19|114.26|116.71|117.93|122.59|124.4|123.86|125.24|127|127.5||126.68|131.42|130.26|130.875|128.34|129.2|130.74|126.38|119.72|118.69||118.35|118.06|117.76|118.135||117.26|117.93|117.31|116.08|117.11|118.95|119.91|119|119.47|119.885|119.45|120.01|119.08|120.16|120.065|118.455|118.67|119.74|117.76|120.765||119.56|119.515|118.3611|117.32|117.3|118.64|118.92|119.26|116.13|113.9|116.03|117.16|115.22|111.71|109.56|107.36|110.74|109.08|107.43|105.01|105.99|107.01|107.67|110.31|107|112|112.07|111.79|112.47|110.66|111.96|110.41|111.59|111.46|109.59|106.53|106.38|107.02|102.88|102.37|101.39|102.09|103.57|100.46|99.9825|100.46|99.98|100|105.78|103.91|105.96|106.17|104.64|103.19|104.1|104.35|103.84||106.66|106.52|105.82|104.54|104.8|105.07|105.06|104.135|103.89|103.72|103.22|103.2|104.525|106|106.15|104.9932|105.16|106.46|106.57|104.68|100.58|101.91|102.6086|101.015|98.38|97.31|98.76|100.09|100.08|101.11|99.09|100.24|94.47|94.22|93.61|93.85|94.02|93.81|90.01|91.13|89.89|89.38|91.78|93.03|93.4475||93.34|92.29|92.39|91.54|89.6|90|90.9|95.33|94.33|94.21|94.54|95.625|96.25|89.86|91.25|91.46|100.91|98.8|101.44|101.78|98.67|99.41|97.73|96.39|94.68|96.8|95.38|93.66||89.6|91.03|91.01|91.31|90.56|83.79|80.2|82.51|86.99|89.41|90.41|88.42|85.72|87|86.2|86.7|89.28|91.19|88.21|86.4|85.7|85.01|82.65|81.86|84.68|85.31|80.06|82.11|87.36|86.82||89|84.3|85.15|83.11|78.22|80.01|81.63
00838|39140|/equities/lear|R1000VALUE|187.87|186.54|187.29|186.49|184.9|183.14|179.54|178.22|177.06|167.28|163.19|170.06|167.02|166.48|160.43|161.68|167.88|162.71|165.56|163.58|159.82|160.39|161.2||157.92|157.78|161.01|159.18|155.91|153.94|151.07|158.42|157|152.61|149.1|147.65|146.53|155.8|159.99|166.32|166.93|164.7|158.69||158.38|161.72|162.1|164.37|161.81|164.91|167.13|161.56|156.09|155.25||158.58|159.09|156.81|158.95||158.56|159.86|157.56|154.21|158.47|162|159.68|156.66|155.88|154.62|154.42|156.91|155.71|154.74|149.81|144.5|144.32|145.21|142.43|145.74||143.83|144.72|140.04|137.65|139.04|140.86|136.74|138.82|135.71|132.32|134.6|135.91|135.04|126.1|125.33|122.32|124.67|121.63|119.29|121.7|121.65|127.08|129.82|133.67|132.67|131.13|128.98|128.82|128.19|126.71|128.59|126.64|128.2|129|127.86|124.3|121.6|115.94|109.96|110.41|108.31|106.56|106.48|103.35|104.77|107.75|108.76|109.58|115.73|117.87|120.28|121.6|119.13|117.19|117.35|117.58|117.61||118.08|119.17|116.39|112.36|113.91|114.66|113.99|115.14|113.92|113.08|111.97|111.63|113.44|114.94|116.61|116.11|116.51|118.49|118.15|113.09|110.47|113.03|112.32|110.34|110.7|109|112.45|116.67|116.47|115.18|115.06|116.14|114.1|114.76|113.43|113.04|110.75|109.69|104.98|104.53|102.79|102.17|104.79|106.62|107.64||107.23|105.64|106.33|105.69|104.48|104.88|107.09|110.86|108.17|109.25|105.52|107.25|109.45|104.48|107.02|106.84|117.39|120.58|125.25|120.88|112.92|113.92|110.01|105.8|103.37|105.57|108.27|109.11||103.8|104.93|104.52|100.74|98.98|92.99|87.76|90.24|98.97|98.26|95.56|91.81|89.88|90.13|89.44|91.49|97.03|98.16|94.77|88.87|86.9|83.18|81.9|80.15|82.95|86.41|81.62|83.28|87.12|85.58||90.43|82.89|83.17|75.5|70.33|69.17|70
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|42.3305|43.1264|43.395|43.0866|41.6938|41.3655|41.1566|41.3157|41.3058|41.654|42.4698|42.9493|43.5243|43.7929|43.7133|43.385|43.584|42.5593|42.4499|42.1116|43.0667|43.5442|43.3751||42.9473|42.6588|42.614|42.1415|42.2907|43.0169|42.3802|42.1216|41.5147|40.7288|40.2413|39.8334|39.6046|40.4602|40.6094|40.0722|40.0921|39.9926|39.1072||38.8784|39.147|40.112|40.311|40.8581|41.2859|40.6492|40.8084|39.9926|40.3309||41.266|41.7137|41.4302|42.0917||41.8132|41.9624|41.6142|41.077|41.9922|42.997|42.9284|41.7833|41.8032|41.5495|41.9723|41.9922|41.5048|41.3157|41.4998|41.3605|40.5099|41.2063|40.8482|41.1566||41.2958|42.3404|41.1118|40.5597|40.0722|40.7387|40.5199|40.9874|40.4275|39.6674|40.0046|38.8416|39.0578|38.1632|38.4877|37.8683|37.2883|36.3249|35.5679|36.1086|35.5876|36.5706|37.072|37.8192|37.4063|36.2856|36.5313|36.2167|37.2785|36.4134|36.6198|36.9049|37.1408|37.013|36.9541|36.7476|36.1086|36.2856|36.3839|36.1479|36.1283|35.8628|37.2785|35.9513|34.5062|34.9879|35.5188|34.7323|36.4035|36.8164|37.5734|37.7209|36.6886|36.2954|37.0622|36.7279|36.0889||35.6662|36.3937|35.9611|35.1255|35.4499|36.2856|36.2954|35.8628|35.8727|35.8628|35.8235|36.433|36.1971|36.5412|36.2659|36.6395|36.9743|37.5959|37.9164|37.5408|36.6081|35.5175|35.4787|35.526|34.6084|33.4954|33.9835|33.9737|32.3043|32.5583|32.7241|32.9926|33.0072|32.7046|32.8803|32.9487|32.6851|32.8315|31.4355|31.4257|31.6988|31.1719|32.275|32.5191|33.3587||33.8175|33.8761|33.4075|32.6753|32.9487|33.9444|33.3001|35.6138|35.2917|36.5706|36.3851|37.0099|36.8683|35.4284|35.8286|33.6809|34.8914|37.0978|39.06|38.6012|36.4339|35.1062|34.54|33.4563|32.4459|32.9389|33.7141|34.086||32.1188|31.4745|30.7863|28.8874|27.672|24.9922|24.2893|24.8945|26.1246|26.2144|26.109|24.7858|24.3447|24.1338|23.9228|24.5077|26.3295|26.8664|25.6295|24.0858|23.5681|23.3859|23.5105|23.6352|24.1338|24.9775|23.7598|24.8241|26.7993|25.5826||25.9756|23.7502|23.5681|22.7723|21.0367|22.6956|23.5105
00840|6447|/equities/iac-interactivecorp|R1000VALUE|153.6008|154.7414|157.5594|156.9606|157.3665|159.8947|156.3486|153.022|147.4999|145.9264|149.6954|157.2733|167.2065|162.3763|154.9381|157.5461|159.3491|156.7544|165.7095|173.7864|170.8025|169.1392|172.7652||173.7465|170.6994|164.3523|165.0732|163.328|157.127|153.2216|151.2523|144.5592|141.1461|138.2853|139.0504|134.5263|138.2387|132.038|132.9495|135.318|132.6767|129.8691||128.9576|129.1239|130.6908|126.8818|125.0682|124.673|124.0143|122.218|124.7618|125.977||123.7249|123.2293|120.5015|119.6366||118.7251|118.6719|114.1935|106.4601|105.6184|105.1261|101.5268|100.1828|98.7391|97.1423|93.2702|92.2922|93.217|94.847|94.8138|93.5164|93.523|94.4878|92.5051|93.4964||92.2656|91.2809|90.4826|91.6535|89.1519|89.5578|87.9278|89.1719|86.2711|86.0915|88.5532|86.8233|89.9037|88.4134|86.2312|85.5992|81.441|80.6359|79.5648|82.246|81.2214|83.7496|83.1009|82.9812|80.5095|79.9839|80.3898|79.9839|82.3258|80.7025|81.3345|83.2373|83.0976|82.3724|82.246|84.2952|83.1974|82.4057|80.6692|80.3765|78.0213|78.1344|77.5888|74.8544|74.5151|76.3646|78.1211|76.1875|76.837|78.5069|80.8755|82.2959|80.3632|79.9868|81.8601|81.5412|80.5295||81.441|85.0337|88.7195|88.0342|87.5086|87.156|86.8699|86.7635|85.85|84.87|84.26|84.16|84.06|85.39|82.45|81.57|81.17|80.49|80.26|85.43|86.98|87.16|89.01|87.67|88.1|86.66|85.69|84.43|83.42|84.27|81.61|82.31|83.56|84.68|83.68|82.2|81.08|83.43|80.42|81.15|82.75|81.19|81.24|79.03|77.02||72.02|66.68|68.62|65.93|65.62|65.27|64.21|64.4|64|64.08|63.79|62.62|61.78|58.68|58.58|57.68|60.37|60.37|61.12|61|60.58|61.11|60|58.89|58.19|57.4|55.96|56.54||55.52|55.45|55.88|55.22|52.93|50.76|49.34|48.99|51.67|50.84|51.09|51.58|50.72|49.13|46.74|47.24|48.29|47.87|46.96|48.16|47.98|47.84|47.15|45.85|47.59|47.74|45.26|43.09|43.37|41.36||41.89|41.36|40.39|37.94|36.07|35.79|36.19
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|107.54|109.58|110.24|108.05|107.06|104.61|104.65|104.89|102.88|100.36|100.16|103.01|105.67|106.68|106.04|106.71|106.42|105.92|106.68|106.63|106.51|106.08|106.65||107.48|105.72|105.43|103.51|101.26|97.62|94.31|93.87|94.47|93.94|93.34|98.79|100|99.81|99.45|99.27|98.75|101.45|99.78||98.8|98.32|98.06|99.01|98.6|98.66|99.54|97.95|98.14|95.42||96.64|97.15|97.11|97.24||97.26|96.37|96.23|95.87|98.11|95.6|95.75|94.51|93.71|95.4|96.08|96.51|96.22|96.34|95|94.42|95.63|94.94|94.46|95||94.94|96.75|97|96.3|93.72|94.01|93.07|94.4|93.82|92.49|93.37|92.5|93.43|88.11|88.26|86.51|88.23|89.96|88.54|90.24|90.78|91|90.34|90.88|89.4|87.35|88|87.98|89.23|88.37|89.38|89.83|89.16|88.58|88.05|86.86|84.93|82.95|81.22|81.76|82.01|81.88|82.71|80.76|80.78|81.06|81.06|80.31|82.25|82.85|83.39|81.62|84.26|87.17|88|88.25|87.88||89.81|91.37|93.1|92.04|92.62|92.56|92.82|92.08|91.88|93.96|93.77|92.03|91.28|91.5|92.39|95.36|95.15|96.68|95.71|95.07|94.53|93.6|94|94.03|95.52|95.91|113.79|114.37|114.36|114.89|114.18|115.4|112.88|113.14|112.38|110.37|110.57|110.42|108.12|108.74|110.1|110.42|110.5|111.1|112.35||110.98|110|107.49|107.23|104.57|100.7|99.33|101.66|97.7|94.82|94.2|94.88|95.84|93.26|94.05|94.21|98.5|100.01|104.16|102.16|100.22|100.4|99.84|100.78|100.39|99.44|96.62|98.74||98.69|97.86|98.51|98.45|100.5|98.32|96.04|97.42|100.6|103.56|103.85|104.28|105.15|105.18|100.56|101|112.49|114.44|113.13|113.29|111.75|111.97|110.72|109.54|110.65|112.12|110.16|110.28|112.55|108.31||110.56|108.69|107.08|107.56|101.26|102.6|97.24
00842|29655|/equities/guidewire-software-inc|R1000VALUE|100.81|101.72|104.47|104.99|102.44|102.08|101|99.27|97.53|96.42|105.34|109.07|114.5|112.43|110.52|113|117.81|117.1|122.15|125.31|123.06|124.26|126.09||126.8|126.51|125.89|123.67|121.78|120.66|118.66|118.33|115.54|114.19|114.04|117.68|117.34|120.53|120.22|123.56|124.54|125.66|124.54||124.22|125.12|126.57|128|128.98|130.06|128.13|124.25|125.03|123.08||127.84|127.41|126.87|126.27||127.01|126.66|125.76|123.42|123.8|124.29|125|125.42|124.89|121.9|119.82|119|125.13|125.07|127.1|123.15|121.51|121.79|122.3|119.78||117.87|117.7|117.25|117.19|113.56|113.51|108.96|109.22|107.65|107.57|108.28|105.65|107.9|103.9|102.38|101.36|96.54|93.94|94.75|96.78|95.77|98.66|98.31|101.66|100.88|100.3|103.14|103.05|103.03|100.37|101.2|103.81|115.34|114.54|111.5|107.09|103|102.2|102.75|105|103.05|105.49|105.82|102.27|102.37|104.47|103.7|101.02|101.85|104.34|106.77|105.15|105.96|104.68|108.79|109.47|110.28||111.23|114.6|116.34|113.24|111.66|109.95|109.18|110.48|108.41|108.63|109.81|109.51|109.53|112.44|110.99|109.02|106.34|105.27|105.55|106.97|114.14|118.22|118.08|117.53|116.69|115.08|116.11|118.22|116.92|117.12|116|118.45|121.25|120.75|116.42|114.28|113.12|113.45|111.06|112.82|116.19|114.95|113.32|111.95|111.69||112.34|110.53|108.55|107.98|107.55|105.29|105.88|108.25|106.56|106.22|105.65|106.25|104.88|100.43|101.06|101.78|106.36|106.81|104.75|104.81|104.73|107.44|103.54|102.4|100.66|98.5|97.89|99.37||98.33|97.53|95.59|95.47|94.46|91.5|88.69|90.09|93.42|95.59|96.22|93.67|91.45|89.66|86.03|85.59|89.03|88.34|87.23|88.04|86.27|86.39|85.52|83.66|87.25|85.08|85.18|84.38|85.51|81.97||81.78|79.98|79.69|76|71.64|72.47|75
00843|13961|/equities/aqua-america-inc.|R1000VALUE|42.46|43.16|43.38|43.42|42.59|42.1|42|41.64|41.62|41.46|41.11|41.46|42.165|42.7|42.01|43.05|44.04|44.66|44.19|45.39|45.27|45.29|45.875||46.28|47.47|47.86|47.68|47.3|47.585|47.38|47.12|46.9843|46.45|45.4|46.02|45.32|45.23|45.2502|45.37|45.95|46.2|46.31||45.03|45.38|46.47|46.39|47.74|47.45|47.06|47|45.91|45.85||46.31|46.05|45.89|45.51||45.01|45.35|44.81|44.12|45.6|46.7|47.29|47.01|47.01|47.12|47.145|46.985|46.88|46.93|47.23|46.815|46.1|45.35|45.22|45.66||45.65|44.83|43.73|42.85|42.6|43.16|44.76|44.82|44.5|43.77|45.87|45.13|44.84|42.13|41.48|41.04|42.17|41.52|41.05|41.3|42.26|43.45|43.5|44.07|42.81|41.99|41.94|41.49|41.31|41.066|41.06|41.73|41.55|41.5|41.21|40.83|40.97|41.37|40.34|40.21|39.74|39.555|39.78|38.78|38.28|38.47|39.18|38.84|39.14|38.91|39.35|39.17|39.68|39.1|39.2|39.56|39.45||40.85|41.69|41.64|41.555|42.48|42.06|42.255|42.595|43.23|42.81|43.03|43.305|43.95|44.25|44.655|44.95|44.84|45.85|45.59|47.47|45.41|44.59|44.69|44.46|44.605|44.45|44.64|45.46|45.15|45.05|45.41|45.54|44.34|44.36|44.15|44|42.87|43|42.475|43.11|42.38|41.9|42.709|42.68|43.45||43.33|42.16|41.53|41.15|40.49|40.04|41.03|41.51|41.42|42.01|42.83|43.37|43.85|42.62|43.24|43.38|45.35|45.53|45.53|44.88|44.03|44.25|42.96|43.18|42.52|42.16|41.31|41.05||40.62|40.4|39.96|39.87|40.25|38.39|37.37|37.86|39.09|39.32|39.37|40.05|40.49|41.2|40|40.18|41.52|42.89|43.74|43.08|42.65|42.2|42.07|40.91|41.94|42.56|42.27|41.94|43.49|42.31||43.42|40.6|40.63|39.78|38.02|38.13|37.68
00844|39165|/equities/lennox-international|R1000VALUE|299.74|300.22|299.75|296.8|289.26|290.7|289.72|290.22|280.75|279.85|277.4|283.97|278.16|281.03|278.79|280.39|285.13|283.07|286.6|291.33|286.23|289.5|290.17||288.7|285.92|284.31|278.2|274.68|272.73|268.74|270.07|270.45|276.21|274.39|285.14|283.23|287.86|286.44|288.81|287.67|280.77|281.55||278.3|279.59|280.89|270.6|271.88|271.32|271.9|269.92|267.32|266.77||268.53|270.01|268.02|271.05||272|271.1|272.57|274.36|274.75|274.36|271.63|272.12|272.53|274.92|273.06|280.15|276.94|273.68|275.66|279.45|276.28|286.33|282.37|286.47||287.84|296.48|293.62|290.92|294.02|295.65|295.44|296.02|294.87|287.71|289.42|292.76|291.52|301.06|296.32|285.15|285.85|276.32|269.33|272.28|272.48|280.25|280.82|287.47|283.45|282.99|279.57|275.02|287.07|285.51|285.88|285.3|284.33|279.4|273.57|275.58|277.38|279.49|269.23|271.09|269.92|271.78|266.27|261.44|259.62|260.28|266.45|259.82|266.54|270.63|273.33|273.04|273.76|271.26|269.09|270.21|268.72||272.52|277.34|281.75|278.34|279|283.54|281.56|282.4|280.61|278.16|274.4|275.33|278.38|276.6|273.47|273.47|274.09|274.16|270.93|265.05|264.93|270.56|270.2|268.13|267.65|263.92|269.55|269.41|269.64|265.07|262.5|258.82|254.34|250.71|239.25|243.73|245.4|241.46|229.37|230.01|237.5|240.91|237.7|235.7|234.63||232.72|229.92|228.58|226.95|221.8|221.22|223.34|225|218.38|218.94|223.61|226.48|226.96|212.06|212.82|215.88|224.07|230.8|236.56|231.8|221.35|219|215.53|211.67|208.86|210.36|212.62|203.19||193.72|191.14|189.76|189.26|185.52|179.64|173.24|176.75|181.51|186.29|190.91|188.99|188.26|186.54|178.04|178.93|182.9|188.09|186.46|177.31|170.32|170.7|168.94|171.31|169.82|183.83|186.37|188.85|197.68|195.71||197.3|186.15|180.46|173.84|168.41|174.22|173.88
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|85.875|86.81|87.54|87.32|85.1|84.94|84.26|83.05|82.66|80.28|81.1|82.36|81.55|83.18|83.89|84|84.01|83.77|82.18|81.78|81.65|81.07|80.03||81.79|83.84|84.21|84.68|82.84|83.45|83.19|81.28|81.56|80.2727|79.7814|80.63|81.5767|82.4867|81.1|80.6234|80.1334|79.3334|79.7067||79.5467|79.74|77.8|77.0467|77.2567|77.1|75.54|75.6|76.1367|76.72||78.54|79.1134|79.0467|78.97||78.1467|77.8067|77.8667|76.5667|77.38|78.3934|77.8867|74.7667|75.1034|74.65|74.4834|73.3267|74.0667|74.3667|73.5325|72.78|72.6134|73.3334|71.96|71.96||71.5867|71.4334|72.0467|73.0534|73.5934|74.6467|76.68|75.5534|75.9134|75.32|74.9534|70.2867|70.7267|75.8467|75.94|76.96|76.6667|75.92|75.3617|75.5334|75.4134|76.48|76.4634|76.72|76.1|75.4534|76.14|75.7467|77.3934|76.9|75.7734|75.1534|74.9934|75.1667|76.0134|75.48|74.7867|73.3267|70.6867|70.4934|69.7867|70.14|70.5|68.34|68.3067|68.9|70.4734|68.86|71.1534|72.35|73.8667|73.2734|72.4467|71.7934|71.4567|71.86|70.45||70.48|72.0734|70.8922|69.6534|69.8667|69.32|68.9|67.92|68.6667|67.5667|67.2134|66.22|66.5267|67.6934|67.6067|67.0734|67.1334|67.3467|66.92|68.4934|66.4567|63.9867|66.2134|65.1807|64.7538|64.0767|63.4867|63.7134|61.9267|60.9467|62.1734|62.4534|61.7|62.0667|62.56|62.7|62.5934|63.1|62.7334|62.66|63.7177|63.0834|63.4534|63.2467|63.9467||65.08|62.8267|62.1|60.9|60.6667|60.8467|60.7734|62.1534|61.0334|62.6134|63.7067|64.7934|65.6467|62.6534|62.78|63.1334|66.2734|67.28|68.7067|68.3|66.3667|66.37|65.42|63.8334|64.0467|63.6|62.4667|61.2||58.97|58.43|57.97|57.92|56.93|55.35|55.11|57.08|57.95|60.57|57.82|56.16|55.63|56.37|55|55.97|57.28|58.49|59.51|59|58.4|58.27|59.33|58.4|59.85|61.01|60.95|60.49|62.65|64.17||66.37|62.67|64.07|61.98|59.18|59.83|58.62
00846|40058|/equities/cyrusone-inc|R1000VALUE|65.18|65.56|66.76|65.55|64.64|65.515|65.33|65.83|64.55|62.63|61.78|61.72|63.2701|65.03|65.01|65.43|64.1|65|65.75|67.91|68.9|69.65|70.03||71.98|73.22|73.92|74.21|74.14|72.89|72.9|74.64|75.31|72.7|71.86|71.9657|71.9|72.43|71|70.6|71.71|72.12|72.01||70.29|70.12|69.23|68.16|68.62|69.17|68.7|67.83|69.63|69.74||71.61|73.07|72.72|71.84||72.02|72.66|70.87|69.49|69.87|69.01|68.05|65.995|66.04|65.54|64.01|65.55|67.42|68.29|67.79|68|67.84|69.97|68.53|69.13||68.0957|68.11|69.54|70.1|70.4727|70.67|71.175|70.215|71.62|70.43|69.755|68.29|69.08|73.31|73.23|71.62|70.77|69.91|70.465|67.57|71.67|74.27|74.2753|74.76|75.74|75.81|76.125|76.66|75.45|75.83|76.4|78.5|79.69|80|79.2|77.21|75.51|73.54|72.67|69.68|69.86|71.47|71.99|69.22|68.81|70.41|71.35|70.455|72|73|75.92|76.42|75.54|74.47|74.74|75.14|75.3||76.18|79.66|80.37|81.95|82.17|81.62|81.98|80.09|79.5|79|81.15|81.87|81.31|82.32|82.01|81.71|81.46|80.79|80.04|81.94|83.8254|84.02|84.51|83.3|82.79|82.22|80.66|80.565|80.0101|79.48|77.73|77.18|75.82|75.73|74.66|74.085|73.98|75.78|74.85|75.24|74.98|74.84|75.9|74.96|74.93||74.47|72.16|72.09|72.61|73.17|74.255|72.47|74.68|74.935|73.95|74.91|76.42|74.671|71.55|71.19|70.43|73.8|73.885|72.38|72.16|71.56|74.14|73.697|73.1|72.04|72.22|70.15|71.67||69.81|69.28|68.86|69.05|68.94|68.81|68.56|70.0027|71.7|72.68|72.705|72.11|70.79|70.74|69.995|68.0001|68.22|71.13|74.18|73.2548|71.15|70|68.2974|66.735|68.034|66.14|64.63|62.63|64.05|63.12||64.07|61.7399|61.67|61.08|60.58|59.6581|57.5794
00847|7972|/equities/cleveland-cliffs|R1000VALUE|16.59|15.55|15.91|16.81|16.5|16.0923|15.48|14.495|14.13|12.77|13.045|14.28|13.82|13.87|13.3|14.4|16.11|15.75|16.68|16.72|16.59|16.58|16.395||16.2801|16.3|15.72|15.59|16.84|15.97|15.12|15.09|15.02|15.11|15.125|15.77|14.66|15.68|16.235|15.41|16.28|17.01|17.17||16.44|17.69|17.72|17.99|17.06|17.23|17.36|15.77|14.4|14.165||14.16|13.76|13.36|13.6223||13.94|13.88|13.63|13.06|13.37|13.715|13.295|12.82|13.09|13.285|12.56|12.37|12.47|12.36|11.92|11.69|11.55|11.305|10.885|11.25||10.52|10.12|9.37|9.15|8.78|8.94|8.7643|8.61|8.315|8.1|8.235|8.26|8.435|8.22|7.78|7.59|8.07|8.19|8.115|7.82|7.94|8.21|8.41|8.15|7.92|7.8|7.76|7.55|7.37|7.21|7.265|7.19|7.46|7.45|7.69|7.36|7.175|7.13|6.48|6.39|6.34|6.31|6.155|5.48|5.58|5.87|5.9601|6.02|6.7|6.18|6.35|6.34|6.11|6.04|6.1|6.17|6.21||6.35|6.41|6.635|6.3706|6.445|6.33|6.2|6.37|6.13|6.21|6.07|6.21|6.3842|6.36|6.19|5.87|5.84|5.89|5.98|5.53|5.33|5.535|5.54|5.25|5.2|5.16|5.33|5.67|5.63|5.66|5.555|5.67|5.715|5.7|5.56|5.7|5.79|5.85|5.56|5.65|4.95|4.92|5.08|5.28|5.375||5.33|5.21|5.27|5.33|5.245|5.28|5.34|5.68|5.49|5.585|5.8|6.44|6.4159|5.91|5.8|5.55|6.56|6.55|6.68|6.23|5.73|5.7|5.42|5.2|5.01|5.09|5.1|4.82||4.43|4.62|4.57|4.34|4.29|3.92|3.8|3.96|4.34|4.42|4.53|4.37|4.27|4.35|3.97|3.96|4.33|4.38|3.99|3.83|3.75|3.68|3.63|3.3|3.43|3.63|3.41|3.55|4.23|4.31||4.51|4.16|4.03|3.88|3.62|3.56|3.59
00848|994014|/equities/athene-holding-ltd|R1000VALUE|49.94|50.28|50.24|49.81|50.07|49.5|49.51|49.88|51.66|46.885|46.61|47.3|46.34|46.51|44.43|45.94|45.81|45.09|45.14|45.22|43.94|44.93|45.32||44.525|43.82|44.01|44.58|44.44|44.03|43.22|42.24|41.76|40.23|40.21|41.51|41.37|42.21|42|42.705|43.66|44.57|44.19||43.945|44.69|44|44.6|44.29|44.54|46.08|43.96|41.61|41.895||42.22|41.68|41.67|42.21||41.63|41.55|41.05|40.95|41.33|41.8|42.12|41.39|41.65|42.11|42.4|42.95|43.24|43.54|45.78|45.55|44.72|44.46|44.34|45.4||45.15|45.68|43.59|42.37|41.96|43.12|41.84|42.26|40.68|39.62|40.18|40.28|38.05|34.49|34|33.53|34.15|32.11|31.11|30.05|30.78|31.95|32.795|33.65|33.39|33.84|34.4|34.27|35.14|35.06|35.65|35.76|36.82|36.82|36.735|36.43|35.99|36.71|34.65|34.61|33.56|33.66|34.25|32.43|32.2|33|33.53|33.12|35|35.29|35.77|35.68|35.8495|35.38|35.54|35.56|35.62||35.85|35.22|35.72|36.01|36.16|36.8|36.88|36.51|36.845|35.45|35.11|35.68|36.14|36.13|36.49|35.79|35.81|35.96|36.59|35.53|33.62|33.76|33.91|32.51|32.16|31.72|31.67|32.34|32.44|31.94|33.2|33.53|33.47|33.5|32.66|33.46|32.7|32.24|30.7|31.14|29.54|29.17|29.81|29.96|30.86||30.26|30.04|30.12|29.79|29.72|30.07|30.69|32.76|32.35|32.97|33.06|32.1|31.93|29.01|30.25|29.87|33.55|34.9|36.09|35.24|31.15|30.29|29.24|28.39|28.35|29.24|29.57|27.53||25.5644|26.32|26.51|26.25|25.76|23.81|21.53|22.79|24.825|25.86|25|23.73|22.89|24.28|23.719|24.62|26.865|27.59|25.83|23.76|22.27|22.47|22.37|22.14|23.49|24.66|23.2|24|26.92|26.78||27.68|23.38|23.87|22.8|21.01|21.24|21.54
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|72.5|74.41|74.27|74.14|73.26|72.05|72.0201|72.96|71.91|69|66.5|70.8|72.705|71.45|71.715|70.14|68.945|68.5|68.92|69.03|67.125|67.375|67.29||67.785|66.44|66.175|66|63.62|63.32|62.38|63.89|64.61|60.38|59.875|59.35|59.6|61.86|62.28|63.98|63.95|65.05|64.68||64.28|64.29|64.76|64.45|64.11|64.51|64.6|61.93|61.31|61.13||61.415|61.27|61.3|62.37||63.24|64.8|64.76|66.015|67.66|66.3|64.975|64.49|64.54|63.79|63.35|63.25|62.54|61.06|60.5413|58.08|58.465|59.39|59.2326|58.69||56.65|57.2|58.2401|58.37|57.58|57.7|58.73|59.24|59.55|59.85|57.74|56.76|58.37|60.445|59.29|56.88|56.19|54.18|53.81|55.43|55.86|58.94|58.33|60.0101|59.2645|59.33|57.84|57.9|58.5|57.36|57.8|59.725|58.985|58.22|56.662|56.1|55.86|57.09|57.77|57.86|57.48|56.48|55.64|53.6|52.63|52.93|52.98|52.385|52.39|53.2|54.48|53.9778|53.71|52.785|53.08|53.2|52.15||52.2|53.38|56.74|56.7|56.89|57.02|56.13|54.1|54.04|54.75|53.61|54.44|54.95|54.59|54.24|54.44|53.925|52.43|50.18|51.29|52.33|53.45|53.59|53.15|53.36|53.375|52.53|54.06|54.07|54.32|53.84|55.051|55.61|55.83|54.24|53.72|53.4201|53.805|53.32|53.41|54.1|54.88|56.9|55.54|54.32||57.67|57.7|57.64|58.51|58.33|60.84|60.29|61.25|61.2723|62.85|62.44|62.03|62.31|61.01|60.82|61.61|64.665|62.43|61.42|60.53|62.695|62.66|66.25|64.9|63.155|61.01|59.15|62.8293||60.1|60.3|61|60.35|61.7|58.98|58.01|58.3935|58.7|58.31|56.37|53.89|53.195|53.56|51.96|51.18|51.895|53.01|53|53.56|51.84|52|50.61|49.99|51.2501|51|52.23|48.1101|47.85|45.7||46.5|48.11|47.62|45.875|44.98|42.77|40.09
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|25.42|25.55|25.75|24.06|22.74|22.47|22.25|21.55|21.34|20.82|21.61|22.11|22.54|23.01|22.39|23.57|28.02|28.27|29.31|29.86|29.65|29.64|29.7||29.85|29.86|29.29|29.56|29.43|29.26|28.79|28.72|29.31|27.34|28.61|27.86|27.38|28.34|28|29|29.09|29.34|29.22||29.25|29.34|30.64|30.19|30.01|30.6|30.62|30.2|29.94|29.32||29.35|29.66|29.53|29.67||30.01|30.22|29.88|29.85|30.25|29.59|28.86|28.96|29.11|29.11|28.67|28.64|27.92|27.9|27.83|27.02|26.85|27.25|27.31|27.21||26.96|26.67|27.18|27.45|27.59|27.17|27.23|27.42|27.41|26.83|26.43|27.71|30.29|30.63|30.31|29.18|28.07|27.32|27.4|27.34|29.66|29.54|28.92|28.95|29.62|29.6|30.33|30.38|30.31|30.6|30.62|32.31|32.41|31.98|32.04|32.31|32.57|32.52|31.63|31.3|29.45|29.28|28.48|27.58|27.5|27.81|28.08|28.14|28.8|28.24|28.56|28.02|27.88|27.28|27.59|27.9|27.4||27|27.64|29.2|29.43|28.62|28.31|27.7|27.95|28.37|28.55|28.74|29.29|28.97|28.95|28.93|28.75|28.46|27.97|27.4|28.01|28.33|28.95|29.04|28.88|27.71|27.02|26.01|24.9|23.62|23.16|22.79|23.35|23.38|23.12|22.59|22.37|21.97|21.86|21.1|21.8|22.06|22.01|22.37|22.51|22.7||22.68|22.38|21.99|21.84|21.85|21.67|21.77|22.13|22.39|22.43|22.01|22.18|22.21|21.76|21.82|22.2|22.46|22.35|22.39|22.3|22.39|22.36|22.47|23.02|22|22.08|21.64|22.39||22.26|22.39|22.51|23.16|23.53|22.49|22.1|22.14|22.81|23.22|23.68|24.17|24.12|23.63|20|21.96|22.86|23.07|22.99|23.55|23.68|23.6|23.59|23.21|22.68|22.98|21.14|20.47|20.2|19.97||20.93|19.73|20.47|20.4|20.13|19.7|19.72
00851|24357|/equities/watsco-inc|R1000VALUE|256.68|254.3|254.94|247.32|245.26|241.19|237.94|239.08|236.95|233.13|233.345|240|244.78|244.29|242.92|245.69|243.97|240.04|241.8|240.89|239.92|237.6|244.17||245.85|245.93|248.16|247.31|244.38|241.0779|239.72|243.57|240.96|237.94|236.51|248.88|245.02|246.05|253|244.31|245.06|243.65|238.7158||230.095|228.74|231.15|238.4|237.9|239.66|233.23|227.76|224.25|224.5||224.54|227.62|224.59|229.29||232.27|232.26|229.69|223.36|226.52|226.89|224.5967|219.87|219.65|217.72|217.01|221.42|217.79|218.13|216.25|217.1|219.45|225.635|222.85|221.04||222.496|226.29|233.09|230.89|230.04|232.12|232.01|229.845|229.945|231.95|225.635|221.985|223.78|235.81|234.67|230.03|231.23|225.26|220.8|221.7001|222.58|226.26|226.55|228.1595|225.12|226.94|229.265|232.05|238.88|235.83|234.93|236.8|237.36|236.31|235.22|232.43|231|231.945|229.9|231.04|231.3034|228.88|231.03|228.63|228.2541|229.105|227.93|226.44|232.3621|232.7|234.7|235.55|233.36|231.8|231.64|233.1828|230.62||234.765|239.9601|244.7|242.88|244.86|243.42|242.7|243.42|242.27|240.02|238.11|238.98|239.52|240.885|237.89|237.33|236.79|234.2109|236.78|236.46|234.69|230.64|232.51|233.12|233.77|232.44|231.24|227.68|225.41|225.66|225.78|212.17|195.97|193.96|191.72|192.87|190.74|186.21|184.57|184.25|182.355|184.081|182.52|179.88|179.38||178.37|176.4|174.17|172.04|170.51|167.79|170.41|173.87|173.94|176.3126|178.16|179.46|178.495|168.33|169.8|174.12|178.1|176.5|176.62|176.47|176.9|177.865|175.03|175.01|174.33|173.6|170.64|168.92||163.25|162.99|161.4985|160.39|160.94|154.66|150.09|152.84|157.52|160.6|160.92|159.835|161.715|158.54|155.59|156.74|158.22|162.58|164.07|156.19|151.135|144.16|147.52|144.17|147.19|153.37|151.78|150.5771|154.12|152.54||157.04|148.28|151.35|150.29|145.69|154.99|152.92
00852|39217|/equities/american-financial-group|R1000VALUE|106.26|104.73|104.51|104.49|104.69|104.25|102.32|100.54|102.07|98.9|97.25|98.94|97.91|97.54|95.86|97.74|100.31|99.31|96.41|96.17|95.25|96.29|96.69||96.83|95.42|93.59|92.05|90.48|85.73|83.11|82.47|81.25|83.02|81.68|78.46|71.31|75.62|75.64|76|77.6|78.76|78.23||77.83|79.45|80.17|81.14|80.91|80.36|82.2|79.38|75.66|75.97||77.79|77.35|77.21|77.82||77.42|76.87|76|74.37|76.12|75.35|76.4|75.33|76.08|76.73|77.01|77.1|75.75|76.49|78.39|78.04|78.23|79.11|78.64|81.36||81.01|81.11|79.33|77.18|76.6|78.16|76.22|76.68|73.85|72.57|75.34|73.9|73.41|67.77|66.97|65.7|67.76|66.05|64.99|63.15|63.41|64.31|63.6|65.74|63.98|62.7|62.8|62.16|62.39|60.79|61.63|62.75|64.34|64.03|63.15|61.88|61.67|61.8|59.06|59.37|58.27|56.95|57.92|55.18|54.79|56.01|57.36|56.27|58.37|58.45|58.83|58.55|59.97|58.66|59|58.28|57.59||59.11|58.62|58.44|57.75|57.99|59.23|58.45|57.85|58.71|57.26|57.13|57.2|57.84|57.79|57.61|58.72|58.81|59.33|60.56|58.14|54.99|54.88|53.67|53.55|53.41|52.68|51.77|52.3|52.24|52.39|54.32|54.62|53.38|53.5|52.38|54.43|54.24|53.45|51.37|51.35|50.03|49.9|51.22|50.87|53.18||52.37|53.26|53.75|51.73|51.36|52.06|52.64|55.51|54.13|55.35|55.5|56.34|57.05|51.51|53.24|52.81|58.38|62.12|63.34|61.11|55.19|55.6|53.16|52.06|52.58|55.6|57.28|54.65||51.51|50.89|49.42|49.13|49.88|46|45.34|47.79|51.04|54.65|55.96|52.24|51.44|53.67|52.29|53.46|58.18|60.86|58.03|54.72|52.91|53.58|54.73|55.11|58.38|58.95|56.66|61.52|65.97|66.99||68.98|62.52|63.04|59.06|55.11|56.57|56.83
00853|254|/equities/alcoa|R1000VALUE|30.93|30.04|29.29|30.34|31.28|31.6901|30.34|28.2|28.4|27.41|27.3601|28.52|26.2|25.4|23.64|25.105|25.1|22.95|23.05|21.55|21.07|21.71|22.0545||20.96|20.97|21.0524|21.66|21.29|20.22|19.85|18.85|18.805|17.78|17.775|18.475|17.3|18.55|18.58|19.17|20|22.64|22.86||22.96|24.8501|24.31|24.54|23.53|24.52|24.96|24.4|23.22|23.125||22.4|21.98|21.15|22.09||21.81|21.8|21.5|21.13|21.86|21.74|21.3042|21.7582|21.682|22.16|22.53|22|22.9|23.03|22.33|21.96|21.3|20.46|19.65|20.265||20.26|20.025|19.24|18.6|18.19|18.3|17.11|16.76|15.86|15.16|15.6849|15.51|15.11|14|13.31|12.86|13.69|13.03|12.61|12.15|12.35|12.77|12.865|13.47|13.02|12.8|12.74|12.61|12.03|11.41|12.7055|12.36|12.3494|12.25|12.38|11.96|11.66|11.835|10.98|11.29|11.56|11.55|11.82|11.3|11.39|11.57|11.89|11.985|13.3|13.21|13.705|13.78|13.87|13.675|13.73|14.05|13.69||13.9|14.01|14.41|14.24|14.62|14.8605|14.672|15.02|14.82|14.7|14.515|14.73|14.77|14.57|14.36|14.18|14.42|14.82|14.83|14.84|14.23|14.3201|14|13.3|12.92|12.48|12.47|12.81|12.8|12.5331|12.3|12.62|13|12.81|12.71|12.78|12.75|12.125|11.24|11.465|10.4314|10.46|10.89|11.11|11.02||10.8601|10.9|10.745|10.7|10.87|10.86|10.9|11.93|11.33|11.34|11.1298|11.38|11.38|10.68|11.045|10.27|11.93|12.07|12.3|11.57|10.57|10.09|9.62|9.15|8.97|9.41|8.93|8.62||8.02|8.03|8.05|7.66|7.01|6.62|6.38|6.87|7.27|7.66|7.48|7.36|7.58|7.72|7.34|7.58|8.06|8.15|7.38|6.99|7.01|7.24|7.33|7.06|7.26|7.23|6.79|7.01|7.62|7.12||7.22|7.02|6.96|6.25|5.78|5.92|5.71
00854|41235|/equities/rexford-inl-rty|R1000VALUE|49.65|49.38|49.97|49.01|48.03|47.59|47.59|47.59|47.27|45.9|46.07|46.6|47.02|47.85|47.7|48.72|49|49.32|48.83|49.46|49.61|50.82|50.69||50.39|50.18|49.97|49.65|49.7|49.62|49.57|49.57|50.6|48.73|47.75|48.65|49.51|50.11|49.41|49.11|48.88|47.29|47.3||46.34|46.51|46.19|46.14|46.43|46.53|46.07|46.2|46.97|47.21||48.4|48.32|48.26|48.19||48|47.72|47.88|47.01|47.85|49.19|48.23|46.44|46.77|45.9|46.62|47.05|47.58|48.2|47.67|47.38|47.05|47.95|47.92|48.24||48.26|48.44|48.84|48.03|47.91|48.43|49.42|49.96|49.37|49.2|49.15|46.82|47.27|49.39|49.96|49.06|47.75|46.6|45.95|46.45|46.71|47.67|47.26|47.96|47.82|47.86|48.53|48.49|48.83|48.25|48.74|50.38|51.15|50.83|49.86|49.55|48.97|47.98|45.99|45.37|44.98|45.47|45.09|43.61|43.83|44.12|44.52|44.03|45.44|46.22|47.23|47.01|46.14|45.52|46.3|46.45|45.93||46.3|47.74|47.66|47.3|47.67|47.76|47.84|47.1|47.14|46.56|46.41|46.24|46.21|46.39|45.54|45.66|46.44|46.13|45.99|47.12|47.08|47.19|46.8|46.81|46.37|45.75|46.01|45.78|41.61|40.73|41.23|40.79|39.33|40.83|40.67|40.65|40.68|41.25|41.59|41.7|41.41|41.33|42.13|42.29|43.01||42.39|41.56|41.13|40.48|40.02|38.87|38.61|40.71|39.31|40.88|41.56|42.02|42.08|39.5|39.18|38.64|40.51|41.29|42.15|41.57|40.53|40.51|39.9|39.31|39.1|39.31|38.69|39.64||38.56|39.12|39.02|37.78|38.51|36.31|35.68|37.66|38.62|40.07|40.31|39.92|39.34|37.11|38.02|39.02|39.73|40.88|40.61|39.05|38.27|38.39|39.4|38.73|40.2|41.43|39.86|40.17|42.02|41||41.02|38.05|37.78|37.38|35.3|36.26|35.7
00855|20451|/equities/knight-transportation-inc|R1000VALUE|44.93|44.2877|44.69|44.76|45.09|43.91|43.53|44.16|45.29|43.88|44.42|44.17|43.93|43.58|42.77|42.72|43.19|42.305|43.11|43.85|42.75|42.245|42.63||42.43|42.32|42.33|41.46|41.24|40.62|40.17|39.77|40.15|39.17|39.395|40.33|40.89|44.47|43.59|43.2494|42.98|43.3449|43.655||43.45|43.53|42.64|42.59|42.48|43.43|42.98|41.69|41|40.64||41.57|41.64|42.01|42.06||41.97|41.65|42.2053|41.58|41.35|40.76|40.96|40.36|40.49|40.91|40.83|41.12|41.44|41.23|40.08|40.24|41.09|41.67|40.75|40.31||40.12|40.19|40.4|41.5|41.4|41.7|41.325|41.05|40.39|39.75|39.71|38.69|38.56|37.58|38.17|37.74|38.05|37.18|37.07|37.24|37.78|39.1|38.72|39.01|39.27|38.445|39.04|39.06|40.695|41.56|41.0101|40.25|39.97|39.79|40.91|41.26|41.12|41.18|40.09|40.04|40.44|41.28|41.36|41.18|40.77|40.8|40.39|40.53|41.07|41.46|42.15|42.88|43.12|44.71|45.37|45.68|45.15||44.41|44.82|45.09|45.08|45.385|45.78|45.95|45.7|45.555|45.43|45.32|44.3|44.11|43.24|43.64|43.68|43.68|44.43|43.41|42.77|42.33|42.04|41.84|43.045|43.12|42.545|42.68|43.43|43.14|44.325|44.75|45.13|44.45|44.92|44.845|44.185|43.28|42.49|41.7|41.74|43.57|43.665|43.47|42.76|42.54||41.5|41.02|41.23|40.86|41.24|40.92|41.435|41.93|41.26|41.58|40.87|40.14|39.49|37.995|38.05|38.405|39.67|39.97|40.575|40.49|39.63|39.42|40.115|40.59|40.71|40.12|39.39|40.24||38.51|38.48|38.63|38.56|38.39|36.98|36.78|36.83|37.84|37.33|37.35|37.16|37.56|37.98|37.45|36.53|37.12|38.03|37.36|36.1|35.31|34.61|34.58|34.91|35.79|35.76|34.25|33.72|34.18|33.82||33.84|32.79|32.4|30|29.31|30.15|30.97
00856|39189|/equities/amdocs|R1000VALUE|80.49|80.23|80.77|79.49|78.91|78.83|78.56|78.015|77.32|76|76.12|77.02|76.72|76.45|75.295|76.49|77.04|76.9|76.37|76.84|76.94|76.74|76.7||76.85|77|77.04|75.84|74.51|74|72.65|73.84|72.11|70.62|70.49|70.97|70.52|71.13|70.4|69.91|70.69|70.4|69.75||69.91|70.1|68.87|69.21|69.56|70.1|69.63|67.3984|69.31|69.36||69.455|69.28|69.85|69.68||69.39|69.09|68.43|67.62|68.1|68.07|67.8|67.42|67.12|66.02|66.38|67.26|66.51|66.04|65.75|65.48|65.8|65.92|65.65|65.77||65.81|65.58|64.65|63.26|63.19|63.91|63.58|64.2|62.47|61.32|63.13|59.715|59.21|57.2|57.45|56.5|56.98|56.64|55.04|54.68|54.89|56.24|55.88|57.02|56.42|56.6301|56.98|57.39|58.3|57.55|57.89|58.31|59.12|58.615|58.5|57.82|57.46|57.44|56.53|56.95|57.16|57.26|57.89|56.79|56.43|56.875|57.88|57.1|57.565|57.5|58.4497|58.13|57.85|56.9551|56.94|57.32|57.07||58.46|60.05|61.49|61|60.38|60.4|60|60.04|60.26|59.75|59.53|59.93|60.44|60.91|61.49|60.99|60.75|60.93|61.08|61.54|61.1|61.1325|61.27|61.63|62.05|60.58|60.11|60|60.01|60.66|60.09|59.9|59.1|59.04|59.43|58.97|58.75|58.965|58.36|58.53|57.74|57.54|58.22|58.03|59.3||59.86|60.63|60.0624|59.82|59.52|59.19|59.85|61.4376|59.6911|60.09|60.855|62.21|62.89|61.12|61.46|62.67|64.61|64.79|62.545|63.16|62.56|63.52|63|62.06|61.03|63.03|62.52|63.28||62.1|62.6675|62.2|61.65|61.11|58.74|58.7|58.67|62.12|62.53|61.43|64.01|62.09|62.64|62.54|62.71|64.0918|63.91|62.78|61.9|60.9|60.99|60.84|60.65|61.81|62.11|60.38|59.07|59.5|57.53||58.05|56.53|56.94|55.955|53.56|52.41|51.62
00857|39169|/equities/aecom-technology|R1000VALUE|61.31|60.5|61.27|61.44|60.36|60.73|59.5|58.65|58.04|55.3|55.49|57.07|57.6|58.32|57.5|58.65|58.01|56.25|56.84|55.98|55.12|56.62|56.4||54.07|53.38|52.45|53.05|53.82|53.85|53.48|53.28|52.1|50.13|49.34|50.31|49.81|52.33|52.43|52.62|53.46|54.06|54.05||52.78|53.2|53.54|54.02|53.53|53.53|54.69|50.69|48.7|48.76||49.03|48.57|47.96|48.16||48.21|48.28|47.74|46.61|47.33|47.34|47.15|46.87|46.72|48.08|47.87|48.88|50.77|50.91|50.62|50.06|52.09|52.07|51.57|52.01||51.09|51.68|50.31|49.84|49.73|49.95|49.38|49.84|48.01|47.01|47.04|47.76|47.31|45.92|45.5|44.51|47.19|45.32|43.46|42.32|42.69|44.17|44.55|46.09|45.66|45.81|45.89|45.87|46.2|45.09|45.56|45.7|45.85|45.89|45.29|44.63|43.8|44.28|41.32|41.68|41.42|40.87|39.92|38.48|38|38.47|37.87|37.76|39.78|38.69|38.85|38.84|38.37|37.58|37.58|37.15|37.22||37.7|37.61|39.02|38.77|38.58|38.49|38.43|38.06|38.3|38.04|38.17|38.1|37.7|38.14|38.67|38.22|38.55|39.01|39.07|38.4|37.85|38.09|38.31|38.11|36.18|35.49|36.15|36.19|36.16|35.89|36.51|36.77|36.88|37|36.58|37.27|37.21|36.98|35.07|35.37|35.23|34.83|35.22|35.53|36.5||36.2|36.12|37|36.2|35.39|34.71|35.52|37.51|37.26|38.19|38.82|39.31|40.61|37.77|38.55|38.27|41.52|43.3|44.96|44.92|43.18|42.9|40.25|38.47|37.97|38.42|37.77|37.4||35.39|35.27|34.59|33.9|33|30.13|28.86|29.73|32.85|34.91|35.77|34.57|34.51|35.2|33.75|34.41|35.52|36.04|35.61|34.07|32.59|32.62|31.96|31.4|31.76|32.08|30.66|31.37|32.66|31.01||31.84|29.04|28.84|27.14|25.81|26.97|26.76
00858|6446|/equities/ciena|R1000VALUE|55.12|56.28|56.275|54.56|52.73|52.41|50.29|49.79|49.03|47.52|48.74|50.545|51.32|52.29|51.295|51.2|52.87|52.2001|53.835|54.37|54.06|54.44|55.52||55.3515|55.4275|55|55.39|55.41|54.8406|54.11|53.01|53.19|52.92|52.98|53.35|53.855|54.38|54.59|54.15|53.7801|52.1273|52.52||53.31|53.4|53.13|52.7|52.09|52.54|51.6|51.06|50.84|51.1227||52.15|52.06|52.02|53.29||52.52|51.85|51.11|50.29|49.07|48.21|48.02|48.02|47.46|45.63|43.63|46.56|47.69|46.93|46.45|45.12|45|44.4501|44.03|43.98||43.7|43.21|42.17|42.08|41.63|41.78|43.4|43.76|42.88|42.13|42.138|42.42|42.81|41.14|40.14|39.5|39.37|38.465|38.61|38.03|38.36|39.52|40.05|40.77|40.97|40.9645|40.74|41.19|41.77|41.35|41.6657|41.67|42.16|42.25|41.8271|41.12|40.92|40.45|39.01|39.07|39.37|39.64|39.5|38.54|38.2|38.94|40.43|40.02|40.41|40.5238|41.38|41.38|41.6|40.9|40.55|41.28|41.86||42.4201|42.25|58.4|56.95|56.015|55.88|55.18|56.39|56.63|59.46|59.5201|59.29|59.26|58.62|59.1|59.37|60.12|59.46|60.13|60.29|60.62|59.61|59.6|59.35|59.52|58.5043|58.43|58.2|57.52|57.05|54.78|54.71|53.81|54.48|53.775|53.33|52.27|52.98|51.93|52.18|54.27|55.43|55.201|55.7|54.07||53.16|53.59|53.2|52.61|52.8|52.445|52.69|53.95|52.93|53.03|52.88|53.515|53.75|51.3105|51.571|52.21|54.35|53.82|53.3989|53.63|52.91|55.68|55.16|54.59|53.81|54.78|52.86|53.67||51.63|51.56|51.78|51|50.22|46.33|46.14|46.14|48.05|47.62|46.78|46.08|45.73|46.31|45.83|45.32|45.67|46.27|46.93|46.83|45.07|44.66|44.51|43.8|43.71|43.46|42.61|43.69|44.91|43.69||45.22|44.91|45.02|41.2|39.74|39.74|38
00859|39146|/equities/ugi|R1000VALUE|40.47|40.96|41.05|40.51|40.125|40.22|39.65|39.89|40.09|39.29|38.81|38.38|38.24|38.54|38.26|39.75|39.52|39.58|40.05|39.525|39.51|39.5|38.94||38.35|38.09|38.095|37.15|36.96|36.72|35.7|35.52|35.88|35.795|35.95|36.4|36.35|36.84|36.9|36.31|36.8|36.95|37.22||36.79|36.57|36.21|35.49|34.99|34.685|35.02|35.21|34.3725|34.4||34.48|34.2|34.25|34.7221||34.4|34.62|34.08|33.86|35.42|35.73|35.68|34.88|34.96|35.18|34.946|35.12|35.06|35.33|35.65|35.54|35.3|35.7|35.48|36.77||37.44|36.8|35.81|35.49|35.6|35.43|35.64|36.5|35.62|35.16|36.25|34.535|33.65|32.19|32.95|32.95|33.29|32.45|31.84|31.84|32.58|34.28|34.83|35.53|34.5104|34.23|33.78|33.57|33.76|33.5|34.16|34.32|34.58|34.53|34.12|33.59|33.64|33.45|31.97|32.395|32.63|32.43|32.65|31.5296|31.09|31.81|31.89|31.17|32.26|32.415|32.53|32.605|32.26|32.48|32.87|32.86|33.11||33.79|34.1|34.25|33.73|33.97|33.37|33.36|33.17|33.62|33.47|33.17|33.74|34.27|34.375|34.12|34.18|34.58|35.03|34.76|34.85|33.53|33.42|33.025|33.1|32.6152|32.48|32.89|33.19|32.51|32.05|32.76|32.83|32.45|31.96|31.57|32.6|32.35|32.225|30.81|30.88|29.85|29.63|30.445|31.24|31.555||31.61|31.49|31.36|30.81|30.39|30.34|30.45|31.46|31.25|32.13|31.64|32.08|32.38|29.54|30.09|31.315|34.17|35.37|35.78|35.13|33.55|33.19|32.44|31.9|31.03|31.95|31.83|31.29||29.74|30.695|30.48|30.32|29.66|27.505|26.95|28.37|29.77|29.35|28.7|27.23|27.67|29.33|28.58|28.95|30.01|30.53|29.545|28.26|27.735|27.8|27.26|26.31|26.925|26.82|25.61|27.11|28.82|28.31||29.51|27.91|27.37|25.68|24.57|24.51|24.18
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|16.77|17.01|17.92|18.22|18.155|18.305|18.63|18.54|18.04|17.32|16.47|16.195|16.69|17.37|17.115|22.73|23.41|22.455|22.715|22.8|22.02|21.71|21.71||21.215|21.34|21.08|20.98|20.84|20.925|20.86|20.55|20.47|19.92|19.97|19.78|20.18|20.68|20.84|20.7901|20.96|21.31|21.51||21.2329|21.305|21.46|21.2|20.56|20.28|20.12|20.01|19.13|19.155||19.4|18.8|18.86|18.77||18.475|18.0808|17.68|17.39|17.58|17.785|17.91|17.96|17.985|18.215|18.675|18.825|18.525|18.66|18.88|18.605|18.5|18.69|18.58|19.46||19.235|18.6|18.32|18.18|18.18|18.61|19.11|19.57|19.17|18.83|19.41|18.85|18.64|18.24|18.335|18.0627|18.03|17.42|17.23|16.91|17.305|18.365|18.75|19.0211|18.65|18.715|18.795|18.81|18.655|18.44|18.07|17.69|17.78|17.99|17.9|17.76|17.74|17.79|17.21|17.855|18.33|18.15|17.935|17.76|17.64|17.82|17.68|17.67|18.015|18.11|18.3|18.36|18.25|17.9287|18.08|18.06|17.75||18.025|18.665|18.51|18.68|19.19|18.96|18.72|18.48|19|18.9|19.05|19.34|19.69|19.35|18.99|18.8|18.99|19.02|18.85|18.81|18.485|18.13|18.095|18.69|18.29|18.43|18.23|18.44|18.1887|18|18.685|19.07|18.91|19.15|18.95|19.405|19.185|19.1738|18.945|18.85|18.83|18.713|18.94|18.895|19.05||18.94|18.54|18.32|17.99|17.82|18.38|18.43|18.755|19.31|19.8|20.02|20.03|20.23|19.31|19.73|19.5|20.55|21.02|21|20.65|19.95|20.485|20.52|20.36|20.14|20.12|19.58|19.66||19.31|19.575|19.79|19.53|19.22|18.38|17.61|17.5|18.03|18.135|18.09|17.88|18.04|18.68|18.65|18.85|19.08|19.47|19.07|18.13|17.46|17.37|17.07|16.36|16.68|16.41|15.77|15.975|16.97|16.47||17.415|16.31|16.26|15.73|15.6|15.09|15.04
00861|39289|/equities/owens-corning|R1000VALUE|90.2|88.11|88.43|87.67|85.2|85.32|82.57|81.76|80.27|76.6|75.66|78.43|81.68|81.49|79.27|79.8|81.06|78.26|82.22|82.89|80.55|81.06|84.19||84.98|83.68|84.78|84.18|82.83|81.5|81.68|80.3|80.13|77.83|75.49|77.13|75.44|79.53|80.78|83.43|86.1|84.08|83.09||81.2|81.45|81.26|80.37|78.45|77.32|77.45|75.51|73.39|72.81||75.5|76.17|75.33|75.51||77.5|77.17|77.1|75.49|76.35|75|74.52|73.05|72.63|73.53|73.95|74.87|75.34|73.73|72.84|71.81|71.5|72.63|72.77|73.58||73.18|73.38|71.07|70.53|71.13|71.07|69.12|70.86|68.68|67.73|67.83|66.31|66|68.84|70.7|66.3|66.59|66.44|64.63|64.56|64.94|67.95|68.71|69.93|70.56|70.69|73.08|73.93|75.35|73.62|74.94|74.47|74.95|74.59|74.28|74.29|73.07|71.41|67.77|68.93|67.82|67.58|67.73|65.71|65.1|66|66.09|65.28|67.5|67.28|66.79|66.42|65.33|64.44|64.41|64.93|63.03||64.2|65.1|68.11|66.78|67.59|68.87|68.63|68.24|67.78|68.16|66.47|66.13|66.82|67.11|67.05|66.59|66.81|66.69|66.32|66.19|64.64|63.87|63.16|60.97|60.66|59.14|59.81|60.6|61.14|61.19|60.39|60.71|59.84|58.68|59.48|59.17|58.09|57.38|53.69|54.23|54.13|54.79|55.26|54.26|54.8||53.59|53.38|54.08|53.77|53.58|51.53|52.15|55|53.5|54.55|55.26|55.83|55.22|50.42|51.31|51.38|56.44|58.05|59.5|58.21|54.2|54.7|53.59|52.41|50.91|52.06|52.1|50.46||46.7|45.05|44.89|44.04|43.16|39.63|36.18|38.03|40.39|41.31|42.42|41.59|41.01|41.05|39.68|40.88|42.19|41.26|39.81|37.42|36.41|36.46|35.97|36.1|37.59|39.49|36.95|38.52|40.87|41.26||41.38|38.7|38.24|36.67|34.09|35.62|36.1
00862|32537|/equities/carlyle-group|R1000VALUE|36.13|36.64|36.95|36.56|36.32|36.48|36.05|35.335|34.5|34.4|34.28|35.08|34.99|34.38|33.43|34.38|35.23|35.2|35.9904|36.3|35.81|36.26|36.95||36.9|36.54|36.97|36.63|36.21|36.2|33.76|32.96|32.79|32.43|31.74|31.57|31.18|32.31|32.77|33.2|34|34.06|34.02||32.85|33.06|32.84|32.86|31.54|31.51|31.105|30.65|30.8931|30.41||31.11|31.31|31.25|31.34||31|31.07|30.48|30.11|30.55|30.77|30.27|29.66|29.28|29.38|29.05|29.69|29.3|29.22|28.81|28.7|28.544|28.39|28.12|28.57||28.34|27.95|27.74|27.74|27.57|27.9|27.93|27.73|27.39|27.25|27.47|27.18|27.49|26.96|26.98|25.36|25.25|24.965|24.52|24.43|24.57|25.7|26.1|27.14|27.36|27.11|27.57|27.67|27.18|26.24|26.75|26.67|26.7867|26.45|26.09|25.65|25.67|25.495|24.21|24.565|24.47|24.56|24.04|23.48|23.48|23.96|24.01|24.04|24.58|24.8|25.65|25.5|25.05|25.13|25.235|24.74|24.2||25.0301|25.56|26.21|25.62|25.76|25.49|26.45|25.54|26.33|26.21|26.29|26.36|27.16|27.2|27.05|26.85|26.89|27.075|26.9|26.9|27.11|27.67|27.58|27.38|27.87|28.06|28.92|28.97|28.8|28.55|28.52|28.83|29.34|28.89|28.85|28.7|28.63|28.64|27.22|27.39|27.8|27.53|26.89|27|27.95||27.805|27.292|27.17|26.47|26.27|28.1|28.0801|29.11|28.38|29.57|29.97|30.47|30.085|28.11|28.4|27.905|29.56|29.29|29.69|29.47|29.58|28.84|28.29|27.52|27.13|27.5|27.59|27.15||25.9107|26.01|25.32|24.55|24.12|22.99|22.36|23.14|24.25|23.99|24.09|23.3001|23.04|22.16|21.3588|21.6|22.605|25.17|24.53|22.825|22.01|21.77|21.08|20.8|21.84|22.695|22|22.52|23.13|21.5||22.99|21.9507|21.86|20.81|18.85|19.42|19.5
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|63.02|62.73|62.78|62.44|61.46|60.65|59.76|58.58|58.79|56.33|57.45|60.34|59.03|58.42|56.27|56.17|58.85|57.13|58.51|58.63|58.01|57.61|58.94||56.51|54.89|53.81|54.22|53.11|52.84|53.52|53.57|53.09|54.42|53.99|54.43|53.74|56.4|56.82|56.1|55.87|55.17|55.01||54.29|55.14|55.15|55.61|55.12|55.68|55.46|54.1|51.64|51.69||51.85|51.31|51.02|52.13||51.58|51.48|50.36|49.14|50.03|50.56|50.21|49.95|49.84|49.03|49.14|49.15|48.87|49.11|49.08|48.59|48.29|48.79|48.75|50.26||50.16|49.8|47.82|47.4|47.38|48|46.5|46.82|45.79|45.3|46.12|46.3|46.94|44.35|44.84|44|44.79|44.33|42.54|43.05|42.52|44.13|47.3|48.33|47.19|47.33|47.58|46.63|47.24|46.28|46.78|46.56|47.43|47.07|46.26|45.77|45.4|45.33|42.79|43.08|42.88|42.48|42.36|40.71|40.45|41.26|41.6|40.87|43.18|43.09|43.28|42.78|42.61|42.21|42.16|41.95|40.95||41.78|41.89|42.36|41.15|41.52|41.38|41.19|40.81|41|40.38|39.82|39.8|40.55|40.87|40.9|40.95|41.39|41.16|41.48|40.1|39.18|38.9|39.23|38.83|38|37.01|38.23|39.04|39.1|40.29|40.33|40.18|40.24|40.2|39.85|40.06|39.72|38.94|37.06|36.99|35.8|35.64|35.62|35.85|36.38||36.18|35.59|36.09|35.74|34.69|34.42|35.14|37.25|36.23|36.66|36.86|37.33|37.47|35.03|36.6|36.2|39.88|41.33|42.3|40.76|38.97|38.15|37.03|35.62|35.55|36.75|36.72|36.1||34.46|35.26|36.64|35.6|34.75|32.68|31.5|32.74|34.38|35.63|36.2|34.91|33.92|33.95|32.67|33.57|36.15|35.99|36.89|34.55|33.06|32.63|31.73|31.04|31.53|31.47|29.82|30.9|33.2|32.47||33.23|31.83|31.84|29.13|27.2|25.9|26.74
00864|8266|/equities/first-horizon-ntl|R1000VALUE|17.4916|17.4|17.25|17.39|17.36|16.815|16.66|16.3|17.08|15.93|15.97|16.69|16.65|16.51|15.88|16.26|16.665|16.37|16.31|15.81|15.555|15.795|15.77||15.37|15.27|15.52|15.42|15.185|15.085|14.835|14.43|14.12|13.74|13.76|13.81|13.44|14.015|13.9|14|14.2|14.65|14.915||14.845|14.925|14.805|14.77|14.44|14.52|14.48|13.57|12.86|12.55||12.66|12.59|12.5|12.62||12.47|12.42|12.265|12.165|12.25|12.58|12.76|12.7|12.64|12.69|12.765|13.04|12.97|12.93|12.925|12.75|12.465|12.5|12.19|12.62||12.75|12.52|12.1299|11.88|11.94|12.085|12.01|12.105|11.5|11.205|11.48|11.87|11.72|10.59|10.4|10.05|10.82|10.38|10.18|9.78|9.885|10.15|10.61|10.78|10.81|10.76|10.61|10.48|10.38|10.2|10.36|10.565|10.65|10.68|10.69|10.44|10.28|10.03|9.33|9.41|9.26|9|8.99|8.53|8.56|8.68|8.94|9.05|9.575|9.565|9.51|9.585|9.44|9.06|9.14|9.32|9.44||9.7|9.57|9.4|9.3|9.52|9.64|9.55|9.425|9.5|9.255|9.23|9.39|9.555|9.605|9.86|9.67|9.8|9.705|10.02|9.74|9.205|9.23|9.1|8.88|9.05|9.1|9.13|9.21|9.28|9.35|9.6|9.47|9.165|9.07|8.96|9.18|9.08|8.92|8.57|8.68|8.33|8.31|8.6|8.68|9.055||9.08|9.23|9.43|9.3|9.2|9.52|9.6|10.22|10.04|10.02|10.03|10.225|10.33|9.41|9.65|9.57|10.8|11.49|11.775|11.32|10.19|9.87|9.405|9.255|9.29|9.73|9.615|9.12||8.57|8.725|8.51|8.18|8.0802|7.63|6.93|7.31|8.02|8.42|8.53|8.29|8.26|8.525|8.29|8.505|8.82|9.26|8.87|8.06|7.77|7.88|7.76|7.38|7.47|7.59|7.06|7.5|8.09|8.62||8.93|8.13|8.02|7.46|7.03|7.4|7.25
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.45|58.1|57.67|58.6|58.8|58.68|59.2|59.35|58.34|57.48|56.95|57.01|57.16|55.94|55.39|56.01|56.03|55.5|56.02|56.24|56.81|57.44|58||57.75|57.3|58.98|59.15|57.07|54.51|51.52|50.86|50.16|48.77|48.8|49.21|48.65|50.44|50.79|51.62|52.49|51.79|51.26||52.37|53.3|52.67|53.53|53.21|53.22|54.57|55.09|55.76|55.23||55.45|55.05|54.56|54.6||54.92|53.57|53.25|52.71|53.27|53.95|53.8|52.94|52.62|52.62|53.18|53.24|53.49|54.07|53.88|53.33|53.68|53.24|52.48|53.37||53.33|53.36|53.51|53.89|54.05|53.46|53.57|53.66|53.07|51.88|52.34|50.8|50.6|50.1|47.87|47.56|47.34|47.02|46.32|46.12|45.68|46.77|48.11|50.02|49.4|49.28|49.85|49.47|50.17|49.5|49.9|48.51|48.92|49.18|49.41|49.57|50.03|49.88|48.39|48.43|47.85|47.59|47.62|47.09|47.03|47.25|47.97|46.51|48.96|50.02|50.74|51.47|52.37|51.73|52.07|51.55|51.1||51.42|52.11|52.84|51.4|51.45|51.35|51.32|51.35|51.59|51.93|52.37|53.13|54.07|53.93|54.19|54.04|53.85|53.96|53.78|53.42|52.39|52.26|52.13|51.61|50.04|48.97|46.82|47.15|47.37|47.24|47.08|47.11|47.03|47.15|47.04|47|46.08|45.39|44.04|43.63|42.9|42.82|43.96|44.71|44.7||44.67|43.1|43.25|41.28|40.64|40.08|41.17|42.58|43.14|43.57|43.25|43.58|44|41.86|42.25|42.14|44.82|46.95|47.53|45.65|45|45.06|44.79|44.75|44.28|44.68|43.97|41.38||40.3|40.63|40.77|40.82|41.13|39.01|36.38|37.16|40.91|42.26|42.38|41.67|41.46|41.58|39.88|38.63|38.89|40.08|38.78|36.88|36.12|36.14|35.69|35.72|35.85|36.01|33.97|34.74|35.87|35.58||35.81|34.03|34.61|33.41|31.85|32.51|31.81
00866|8202|/equities/itt-corp|R1000VALUE|87.87|86.44|86.42|87.43|87.02|86.79|84.56|84.96|86.76|83.62|83.01|84.7|84.77|84.35|81.66|82.25|81.66|79.29|78.1|76.88|76.43|78.2|78.72||77.07|76.36|76.92|77.28|78.7|78.55|78.5|77.32|77.8|74.945|74.56|76.97|74.81|78.35|78.35|78.65|80.065|80.88|80.54||79.04|80.51|80.07|81.19|80.12|80.405|80.225|77.2|75.105|74.46||76|75.81|75.18|76.09||75.66|76.12|75.79|75.08|76.89|77.4608|77.3061|77.22|76.42|76.47|75.88|75.93|75.36|75.64|74.91|73.65|73.37|72.87|72.54|74.5||74.16|73.7344|72.415|71.1|70.43|72.46|70.58|69.83|68.48|67.54|69.19|69.4437|68.33|64.69|63.5|61.61|63.06|61.4|59.23|60.24|60.64|62.815|64.115|65.69|65.04|65.06|64.49|63.8|63.95|62.45|63.49|62.86|63.495|63.56|62.59|61.74|60.15|59.87|57.13|58.01|58.54|59.34|59.2|57.42|57.44|58.07|58.77|58.26|61.85|62.325|63.03|62.99|62.47|61.83|61.47|61.73|61.21||62.49|61.93|63.64|61.87|62.73|62.39|62.78|62.12|62.12|61.2|60.63|60.71|61.41|61.5|62.18|61.8745|62.35|62.81|63.24|60.64|59.655|59.23|59.39|58.68|58.15|56.49|58|59.04|58.74|58.95|59.35|59.585|59.32|59.29|58.58|60.01|59.76|59.555|57.28|56.85|55.83|55.2|56.63|57.555|57.89||57.515|56.92|57.76|57.26|56.305|54.22|53.98|55.63|53.65|54.78|55.95|56.71|57.42|52.61|53.45|54.28|59.92|62.04|63.76|62.43|59.21|58.55|57.06|57.32|56.14|58.7|59.38|56.07||53.52|53.55|53.6|52.3|49.39|46.34|44.21|46.34|47.48|49.03|49.64|48.41|47.9|48.07|47.21|48.97|52.57|53.58|51.93|49.76|48.41|47.72|46.88|46.05|47.18|48.42|44.93|45.39|48.31|48.43||50.22|48.05|47.75|46.14|43.44|43.54|41.85
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|45.58|46.06|45.57|45.1|44.875|45.19|44.53|43.7|43.82|42.39|43.05|44.03|44.32|44.1762|43.63|44.205|43.42|43.36|42.96|42.43|42.26|42.29|42.43||42.5|42.5|42.59|42.64|42.895|42.74|43.05|42.75|41.49|40.15|40.055|40.3|39.05|41.01|39.99|39.67|40.231|40.54|39.98||39.34|39.81|40.54|40.93|41.8|41.72|44.05|42.43|42.18|41.88||43|42.62|42.46|42.375||42.37|42.6|42.06|41.91|42.9|43.12|42.94|42.37|42.64|41.945|41.68|41.82|42.25|41.21|41.005|41.12|40.79|41.3057|40.82|41.57||41.16|42.42|42.41|42.28|42|42.68|41.93|41.91|40.12|39.23|39.56|38.942|39.65|37.76|36.51|35.76|35.54|34.5|34.24|34.04|34.16|34.665|34.76|35.69|35.985|35.08|34.3791|33.77|34.26|34.42|34.915|35.15|35.06|35.08|35.381|35.2481|34.01|33.81|33.7|33.29|32.94|32.75|33.05|31.99|31.54|31.89|32.54|32.58|34.06|35.02|35.15|34.08|34.33|34|34.45|34.69|34.66||34.98|35.28|35.73|35.535|35.94|36.24|35.96|35.68|35.23|34.43|34.3|34.375|34.84|35.2|35.29|35.6288|35.88|36.13|36.2|35.82|35.78|35.72|35.85|35.7|34.545|34.1194|34.51|34.27|34.62|33.53|33.95|34.28|34.22|34.41|34.17|34.93|35.34|34.235|32.57|32.91|33.41|33.26|34.29|34.47|34.92||34.82|34.36|33.165|31.93|31.91|32.93|33.62|35.23|34.5|35.02|35.56|35.84|35.785|34.69|34.11|34.02|36.61|38.21|39.54|38.8|38.2|36.9|36.7437|36.51|35.42|35.56|34.88|33||31.85|30.59|31.42|32.51|32.28|30.09|28.87|29.28|31.35|32.02|31.24|30.77|31.3475|32.45|32.01|32.135|33.6|35.59|32.76|31.28|30.16|27.57|29.61|29.38|30.82|31.45|31.31|31.26|31.57|30.13||31.81|30.18|29.8|28.35|26.99|29.34|29.315
00868|1173555|/equities/organon-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00869|48388|/equities/aramark-holdings|R1000VALUE|39.89|40.23|41.22|41.61|41.41|40.97|41|41.63|41.16|39.09|39.38|38.86|38.28|37.93|36.84|37.69|38.5|37.78|37.58|36.62|35.96|36.39|35.56||35.46|35.36|35.91|35.9|36.4|36.59|36.2|35.19|35.33|34.17|34.28|34.7|33.73|35.12|34.72|35.1|35.78|36.12|36.08||35.99|36.68|36.55|37.28|37.08|37.64|37.66|37.67|37.52|37.15||37.38|37.6|37.43|37.34||37.2|37.07|36.31|35.96|37.28|36.71|37.11|37.09|37.17|37.5|37.39|37.59|37.51|37.6|37.01|35.97|35.01|35.62|34.87|35.97||36.17|36.31|34.94|34.52|33.01|33.93|33.32|34.29|33.42|32.6|34.39|35.26|34|30.12|28.48|27.76|28.61|27.75|27.15|26.93|27.11|28.34|28.45|29.36|28.66|28.32|28.26|27.96|27.6|27.13|27.26|27.25|28.18|28.3|27.93|27.64|27.34|27.35|25.84|26.33|26.26|26.19|26.72|25.65|25.3|25.77|25.67|24.92|26.96|27.63|28.35|28.57|27.88|26.77|27.73|28.2|27.37||28.29|28.29|28|26.59|27.18|26.45|25.09|24.29|24.82|23.46|23.36|23.19|22.93|23.08|24.22|24.48|24.75|24.46|25.08|23.75|21.87|21.13|20.82|20.31|20.83|20.98|21.78|22.22|21.88|21.81|22.54|22.91|22.69|22.77|22.27|22.78|22.1|22.71|21.33|21.1|20.64|20.61|20.51|20.88|21.78||21.86|22.16|21.66|20.94|21.18|21.69|21.36|23.29|22.33|23.55|24.01|24.59|25.25|23.39|24.49|24.07|27.44|29.56|30.21|29.71|27.4|27.05|25.83|25.38|25.47|26.47|27.07|26.07||24|25.05|25|24.45|24.92|22.54|20.91|20.89|23.05|24.34|24.15|23.67|23.7|24.46|24.5|25.04|26.98|27.65|25.37|24.64|23.17|22.79|20.67|19.76|20.27|21.44|19.56|20.48|22.41|21.7||23.13|21.09|19.97|17.99|16.29|17.55|17.52
00870|16200|/equities/gentex-corp|R1000VALUE|35.98|36.4|36.68|36.41|36.56|36.66|35.78|35.54|35.25|34.275|34.41|35.82|35.55|35.535|34.63|35.02|35.675|34.94|35.3|35.15|34.84|35.38|35.5||35.16|35.23|34.82|34.76|34.89|34.65|34.54|34.22|33.99|32.89|32.95|32|32.58|34.845|35.46|36.155|36.4399|35.93|35.52||35.42|35.79|36.01|36.68|35.69|35.81|35.91|34.03|33.4|33.345||33.73|33.25|33.49|33.8223||33.659|33.89|33.46|32.675|33.15|33.4|33.1|33.14|32.94|32.92|32.94|33.49|33.41|33.25|33.225|33.035|33|32.94|32.47|32.82||32.53|32.48|31.9|31.775|31.975|32.53|32.46|31.98|31.55|31.02|31.01|31.06|31.04|29.27|29.39|28.81|28.6|27.88|27.41|27.07|27.3225|28.14|28.4301|29.33|28.08|27.65|27.57|27.18|27.38|26.9|27.1|27.25|27.515|27.345|27.05|26.71|26.37|26.28|25.62|25.78|25.655|25.6|25.58|25.14|24.99|25.27|25.165|25.0129|26.19|25.88|26.36|26.92|26.74|26.27|26.28|26.51|26.34||26.855|27.2|27.3|26.63|27.02|27.195|27.485|27.29|27.11|26.89|26.69|26.99|27.15|27.51|27.4625|27.48|27.48|27.74|27.37|27.16|26.89|26.8|26.95|26.77|26.77|26.515|26.9|26.82|26.87|26.59|25.32|26.16|25.9|26.015|25.565|25.77|25.6445|25.51|25.05|24.995|24.74|24.695|25.23|25.73|26.01||25.72|25.37|25.36|25.31|25.08|25.2|25.59|26.63|26.61|26.57|26.57|26.7|26.64|25.91|26.25|26.285|27.39|27.21|27.57|27.38|26.79|27.12|26.63|26.55|26.04|26.478|26.31|26.21||25.14|25.115|25.265|25.24|24.91|23.82|23.11|23.66|24.76|25.52|25.28|24.66|24.54|24.25|23.5|23.755|24.23|24.53|24.47|23.78|23.3464|23.08|22.66|22.3|22.77|23.55|22.31|22.0998|23.28|22.805||23.87|22.91|23.26|21.07|20.39|20.43|20.47
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|167.465|163.51|163.84|155.8601|156.22|158.47|157.88|158.55|159|159.02|159.54|160.87|166.25|166.78|165.99|165.83|169.08|167.965|173.66|169.74|168.89|169.375|167.75||166.55|166.83|166.56|166.04|168.26|165.44|167.22|169.52|168.81|164.36|162.26|156.61|153.92|163.4|165|164.47|166.95|170.25|170.52||165.7|162.37|160.5015|162.58|164.3001|163.76|164.17|156.15|153.67|150.73||145.79|148.58|147.32|147.99||149.52|145.49|144.43|143.35|145.25|146.25|145.72|143.3352|139.58|131.0401|133.32|132.71|129.64|129.43|130.04|129.46|130.61|132.43|131.96|134.35||134.91|135.4|135.18|134.74|135.275|137.38|139.7|141.61|140.165|139.36|137.93|136.07|133.81|135.38|136.69|134.1|131.955|130.84|128.23|128.215|121.75|121.48|120.76|121.85|119.34|118.63|115.525|114.18|112.47|108.6|109|103.26|102.25|102.91|103.65|103.06|102.725|102.83|101.09|101.73|100.11|100.09|100.35|99.07|98.37|100.51|99.92|100.54|104.24|104.2166|105.2|105.01|103.76|101.52|102.31|102|102.67||102.84|103.54|105.13|104.55|105.06|104.85|104|104.29|103.58|105.4|105.86|105.01|107.02|109.095|108.03|108.71|108.44|108.89|108.93|110.83|111.64|111.69|112.69|113.45|113.06|110.3|111.285|111.4|112.93|112|111.18|113.66|112.21|113.17|113.99|116|115.845|119.29|115.47|115.92|116.12|115.92|116.94|118.32|118.33||120.02|120|118.6|116.56|118.8|121.98|119|119.55|114.59|115.75|115.07|115.41|113.14|112.91|113.4|115.86|122.77|124.2|122.98|122.05|121.78|122.215|118.37|116.71|114.23|114.54|113.395|117.66||116.32|116.8|118.62|118.43|117.42|112.96|111.34|112.09|114.15|112.69|112.705|111.84|112.31|110.75|107.415|106.89|105.87|104.66|109.38|111.045|107.4007|106.6098|105.22|103.26|103.05|97.9574|94.26|95.075|97.85|95.21||95.19|94.09|93.48|93.29|91.86|91.17|89.89
00872|39170|/equities/arrow-electronics|R1000VALUE|107.57|107.17|107.33|104.11|103.61|103.27|102.1|102.32|101.39|96.74|96.4|100.01|101.46|101.32|98.13|97.39|100.4|97.45|102|103.49|102.88|105.41|104.71||102.77|102.02|102.84|101.72|99.94|99.26|98.09|99.01|98.46|97.4|97.58|100.68|99.5|102.69|104.23|104.26|106.37|106.11|104.09||102.78|103.96|103.57|103.47|102.24|103.66|103.62|101.36|97.65|96.33||96.49|96.69|95.73|97.11||95.9|95.44|94.25|94.9|96.96|97.91|97.29|95.62|95.04|95|93.78|94.44|95.58|95.72|94.89|93.25|92.47|92.25|91.01|91.17||92.19|90.12|89.38|87.68|86.9|87.49|86.44|87.16|85.6|84.16|84.29|84.77|85.66|83.86|81.96|80.14|80.57|78.48|77.08|76.71|76.46|79.5|78.75|83.21|82.77|82.73|83.67|83.5|84.17|82.3|83.55|83.03|83.56|83.06|83.45|82.9|81.77|79.77|77.14|78.16|78.03|78.17|79.01|76.73|76.1|77.05|77.01|75.27|79.37|77.68|79.9|79.92|79.67|77.82|77.49|76.24|75.23||76.8|78.16|78.9|77.54|78.02|76.57|76.26|75.99|75.47|76.13|74.35|74.74|75.55|75.31|75.86|75.07|75.62|76.1|75.48|74.02|73.5|74.2|73.85|72.4|71.65|68.79|66.5|67.21|66.84|67.4|67.18|67.51|66.96|67.1|67.08|67.11|67.12|66.63|64.15|65.27|65.72|65.13|65.42|65.9|66.99||66.12|65.81|67.14|65.8|64.23|63.65|64.65|67.27|64.89|65.59|65.51|65.98|66.77|63.28|64.07|65.33|71.67|74.4|76.18|76.02|72.21|71.49|69.78|68.47|67.03|67.63|69.91|68.95||65.89|67.05|66.71|65.39|63.91|60.46|58.16|59.77|61.76|63.25|63.04|61.69|60.41|61.34|59.77|60.07|61.02|59.52|58.55|55.52|53.66|53.57|51.9|50.47|53.16|54.97|52.69|53.25|56.32|56.44||58.75|55.14|54.65|53.05|49.64|49.55|48.98
00873|20979|/equities/aptargroup-inc|R1000VALUE|140.94|139.38|139.33|141.01|139.26|138.74|137.94|137.68|134.1|130.41|130.12|129.5|129.47|129.88|129.56|128.77|127.8|126.78|127.5|131.61|140.99|142.44|142.9||142.38|142.06|142.5|141.22|140.53|138.72|135|135.38|134.74|131.81|131.82|133.61|133.15|137.08|137.85|137.11|138.01|137.49|137.25||138.37|137.52|136.14|137.09|138.38|137.75|136.5|134.22|133.54|133.68||135.61|135.46|134.84|135.06||134.65|134.45|134.01|131.5|133.64|131|130.2|128.31|128.2|129.59|129.02|128.66|127.94|127.64|125.48|125.15|125.72|126.42|125.69|126.08||125.77|126.88|126.4|127.19|126|125.97|125.7|125.57|124.1|122.59|124.36|122.95|122.11|122.47|120.43|118.1|118.33|114.67|113.54|110.34|112.25|115.61|115.93|117.48|116.75|117.27|115.22|114.58|116.19|114.22|116.04|117.25|116.7|116.19|115.52|114.5|113.92|113.21|112.31|113.14|112.5|111.75|112.04|111.46|111.16|111.71|113.56|111.82|114.23|115.08|117.57|118.12|118.47|117.13|116.71|116.64|116.04||116.49|118.5|118.97|117.94|117.78|118|118.5|117.56|117.93|118.2|116.4|116.6|117.32|116.77|118.01|117.7|117.24|116.75|116.53|116.9|116.78|116.68|118.22|118.22|114.85|111.22|116.7|117.33|117.78|118.5|118.38|118.09|117.41|117.67|118.27|117.34|116.8|116.54|113.69|113.27|112.39|111.41|112.59|114.18|114.18||113.44|110.95|109.13|107.89|106.17|103.78|105.85|106.92|105.5|106.1|105.97|106.37|106.86|103.06|103.08|104.21|110.82|111.91|112.29|112.91|111.02|112.7|110.94|110.6|109.71|110.94|110.35|106.78||103.71|104.44|104.08|103.16|102.95|100.05|99.11|101.64|103.85|106.08|106.56|105.14|104.76|105.4|105.08|104.71|106.34|109.82|110.99|106.88|103.09|104.95|104.12|104.11|101.13|102.4|99.68|100.61|103.36|102.3||104.23|100.64|99.22|97.07|93.36|94.12|95.44
00874|942640|/equities/store-capital-corp|R1000VALUE|33.28|33.38|33.67|33.92|33.05|32.75|32.16|32.08|31.96|30.67|31.49|32.55|32.66|33.77|33.03|33.68|33.99|32.93|32.44|32.18|32.12|32.63|32.74||32.72|32.92|32.55|32.14|32.34|32.78|32.2|31.55|31.4|30.74|30.78|31.38|31.63|32.32|31.69|31.03|30.71|30.76|30.64||30.27|30.61|30.32|30.02|30.57|30.81|30.48|31.98|32.19|32.01||33.27|33.67|33.03|32.94||32.7|32.77|32.2|31.28|31.87|33.3|33.17|32.05|32.37|32.11|32.33|32.41|32.22|32.49|33.04|32.05|31.92|32.27|32.39|33.13||32.81|32.71|31.87|31.46|31.07|31.51|31.4|32.16|30.58|30.16|30.79|29.63|29.24|27.06|27.15|26.73|26.77|25.86|25.23|25.25|25.45|26.28|26.73|27.73|27.06|26.47|26.8|26.69|27.08|26.86|27|27.28|27.66|27.9|27.9|27.86|28.34|28.39|27.44|27.3|27.1|26.77|27.35|26.01|25.91|26.16|26.46|26.36|28.06|28.96|29.34|28.79|27.86|27.44|28.09|27.77|27.29||27.21|27.41|26.86|26.5|26.66|26.9|26.36|26.25|26.14|25.85|25.62|24.82|24.7|25.22|25.46|25.08|25.27|25.43|25.48|25.56|24.65|24.45|24.27|23.41|23.18|23.12|23.28|23.33|22.92|22.23|22.41|22.19|22.35|22.45|22.18|22.07|22.02|22.18|21.8|21.72|21.17|21|21.95|22.37|23.35||23.34|23.71|23.38|23.02|23.47|23.26|22.67|24.15|23.79|24.36|24.4|25.06|24.85|22.28|22.5|21.32|23.54|25.01|25.96|24.74|22.09|21.15|20.68|19.27|19.26|19.9|19.85|19.63||18.31|18|18.02|17.85|18.11|16.77|16.63|17.95|18.96|19.45|19.81|19.96|18.5|18.01|17.2|18.89|19.06|19.39|17.44|15.7|15.44|15.57|15.6|15.42|15.63|16.72|16.27|16.76|17.51|16.9||17.36|15.37|15.1|14.8|14.33|15.12|15.88
00875|39283|/equities/kilroy-realty|R1000VALUE|67.83|66.84|67.06|67.62|68.46|67.96|67.55|67.47|64.97|62.98|63.43|63.82|63.38|63.75|63.03|64.5|63.12|60.05|57.76|57.35|57.72|58.78|59.2||59.6|60.13|60.3|60.17|58.91|58.45|57.95|57.28|55.8|55.72|55.89|56.29|55.94|58.09|57.88|57.46|58.34|60.35|60.19||58.21|57.52|56.97|54.59|54.26|54.93|55.45|55.68|55.24|55.06||55.71|55.63|55.53|56.46||55.03|55.42|55.79|54.9|56.33|59.82|60.38|58.77|59.23|59.88|60.66|60.63|61.4|61.71|62.42|61.65|61.34|61.57|60.95|62.31||63.12|63.54|63.25|61.96|61.56|62.46|61.03|61.55|58.1|56.81|58.24|55.53|54.65|48.06|49.47|49.73|49.07|47.01|46.42|45.28|46.29|47.66|48.5|49.83|49.11|48.61|49.34|49.47|51|52.16|52.15|52.16|53.42|53.29|53.52|52.83|53.34|53.35|51.8|51.81|51.56|51.04|52.98|51.2|51.34|51.72|52.81|51.41|54.09|55.57|56.87|56.53|55.27|54.96|55.39|55.74|56.09||56.75|57.63|56.54|56.77|58.2|59.16|58.25|57.58|57.82|56.04|56.27|55.77|56.11|56.87|57.75|57.46|57.7|57.47|59.14|58.48|56.8|56.94|56.86|56.55|56.37|56.83|56.94|57.73|56.49|54.86|56.44|57.1|56.47|56.83|55.65|57.06|56.78|57.56|57.19|57.2|57.02|56|57.44|57.74|60.47||59.47|58.78|58.08|57.4|57.87|57.31|57.23|61.69|60.83|62.45|63.12|64.06|65.01|60.35|60.65|60.44|63.96|66.3|67.39|65.72|61.16|60.08|58.81|56.74|56.75|57.79|57.83|56.08||54|54.95|54|53.8|53.72|50.05|51.07|52.79|54.87|58.68|60.36|59.09|58.37|59.17|57.73|59.69|60.54|62.7|62.24|61.97|61.55|60.81|60.37|59.34|61.12|63.25|61.41|62.26|64.73|62.77||64.55|60.41|60.61|58.19|57.27|58.08|58.29
00876|15358|/equities/american-capital-agency|R1000VALUE|16.47|16.3201|16.36|16.44|16.31|16.24|16.29|16.195|15.9|15.39|15.7119|15.98|15.96|15.96|15.92|15.96|16.3|16.13|16.35|16.18|16.085|16.2|16.3619||16.33|16.24|16.28|16.133|16.22|16.161|16.07|16.041|15.91|15.57|15.5|15.501|15.72|15.99|16.12|15.945|15.92|15.77|15.625||15.54|15.525|15.5|15.37|15.35|15.39|15.36|15.33|15.29|15.23||15.47|15.34|15.47|15.63||15.4839|15.45|15.32|15.1722|15.36|15.37|15.37|15.3|15.25|15.28|15.39|15.5|15.44|15.39|15.46|15.32|15.23|15.29|15.185|15.45||15.47|15.565|15.26|15.07|14.95|15.22|14.98|14.96|14.66|14.44|14.41|14.165|14.14|14.035|14.0918|13.9199|13.93|13.95|13.87|13.715|14|14.065|13.91|14.0319|13.872|13.87|14.03|14.0136|14.07|14.035|14.0406|13.97|14.005|14.04|14.04|13.85|13.91|13.95|13.68|13.72|13.88|13.865|14.13|13.81|13.53|13.97|14.23|14.19|14.47|14.44|14.49|14.43|14.18|13.9|14.145|14.11|13.75||13.6|13.74|13.88|14.03|13.99|13.975|14.052|14.03|14|13.96|13.88|13.825|13.77|13.79|13.75|13.65|13.63|13.57|13.74|13.65|13.54|13.59|13.57|13.48|13.37|13.46|13.51|13.7|13.56|13.5|13.47|13.47|13.52|13.41|13.33|13.2923|13.29|13.03|12.57|12.58|12.445|12.62|12.77|12.79|12.77||12.69|12.83|12.74|12.54|12.72|12.6|12.44|12.96|12.67|12.87|13.08|13.32|13.28|13.06|13.14|12.86|13.28|13.8|13.75|13.43|13.22|13.15|12.95|12.81|12.82|13.07|13.13|13.34||12.885|12.9|12.97|12.78|12.52|12.18|11.41|11.535|12.015|12.3|12.61|12.35|12.465|12.59|12.03|12.15|12.3534|12.55|12.41|11.89|11.96|12.12|12.07|11.61|11.82|11.74|11.32|11.15|11.61|11.86||11.64|10.8|10.475|9.81|8.82|9.51|9.38
00877|39257|/equities/national-retail|R1000VALUE|43.44|43.98|44.63|44.08|43.11|42.9|42.38|42.32|42.3|41.35|41.52|42.47|42.35|43.52|43.76|43.99|44.92|43.7|42.17|41.78|41.62|41.6|41.51||42.04|41.4|41.18|40.61|40.08|40.44|40.5|39.5|39.62|38.53|38.74|39.25|39.72|40.71|39.81|39.62|39.45|39.12|38.7||38.32|38.87|38.6|38.25|38.89|39.41|38.46|39.13|39.02|39.14||40.28|40.82|40.62|41.5||41.25|41.35|39.96|39.3|40.13|40.35|40.09|39.46|39.75|39.06|38.27|39.01|39.07|39.27|39.21|38.08|37.44|38.07|37.65|38.17||39.45|40.11|39.75|39.11|39.05|39.67|40.65|40.41|38.66|38.25|37.91|38.34|36.15|33.16|33.01|32.92|32.85|32.06|31.72|31.41|32.27|33.04|33.97|34.62|34.16|33.2|33.7|33.59|34.08|34.43|34.59|34.7|35.55|35.77|35.76|35.53|36.05|35.98|34.64|34.52|34.09|34.29|34.97|33.57|33.33|33.48|34.44|34.63|36.86|37.65|38.27|38.46|37.15|36.6|37.07|36.91|36.46||36.55|36.45|35.15|34.62|35.04|35.61|35.19|34.91|35.45|34.6|34.46|34.35|34.59|35.4|35.63|35.51|35.89|36.17|36.53|36.35|35.38|35.58|35.51|34.9|34.51|34.61|34.91|35.49|34.52|33.7|34.4|34.41|33.94|34.15|34.33|34.64|34.8|34.32|33.3|32.96|32.99|32.41|33.93|34.47|36.43||35.84|35.4|35.02|34.65|34.38|35.22|34.15|36.24|34.81|35.68|36.1|36.78|37.36|33.86|34.75|33.38|36.19|38.13|40.09|39.74|35.83|34.3|33.12|31.39|31.06|32.14|32.41|32.32||30.23|29.76|29.93|29.78|29.75|26.8|25.87|27.36|29.02|31.11|31.48|30.71|29.7|30.4|29.06|30.65|31.15|32.42|31.36|29.65|28.83|28.84|29.48|28.72|29.91|30.63|29.62|30.41|33.53|32.88||33.43|29.66|29.55|27.61|26|26.1|26.61
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|43.72|43.78|44.44|44.15|42.99|42.19|41.22|41.51|40.81|40.05|41.37|41.68|41.23|41.24|40.47|41.26|42.1|42.36|42.145|42.13|42.08|41.76|41.67||41.46|40.56|40.8|41.185|40.13|40.22|39.3001|39.41|39.54|38.4|37.86|37.51|37.56|38.93|38.665|38.52|38.73|38.2|37.94||37.72|38.1|37.17|36.68|36.85|37.15|36.925|37.4|37.66|37.93||37.68|37.86|37.91|37.83||37.22|38.11|37.91|36.74|37|38.96|37.51|35.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|169.18|169.77|169.43|168.54|163.79|163.74|161.15|160.25|160.99|157.75|158.35|162|164.7|167.15|166.96|165.791|163.56|156.5|159.25|157.61|158.26|161.78|165.0678||165.715|163.95|163.51|165.55|158.16|151.53|150.02|146.09|155.88|152.77|152.7295|162.13|161.7801|165.24|167.01|164.06|164.52|166.94|164.74||165|162.82|161.03|160.25|160.53|159.645|162.56|161.5|159.375|159.08||162.42|158.485|157.54|156.04||154.8767|151.66|149.49|147.6|146.92|148.4|150.44|148.1|145.83|144.62|145.22|145|147.27|148.08|148.63|141.768|142.54|140.21|140|140.7||141.025|142.49|142.77|142.15|142.93|143.56|143|144.72|145.09|143.89|146.84|145.1081|145.95|148.23|151.9|147.44|146.4|144.46|143.03|143.34|144.74|147.2869|147.94|149.82|147.71|145.19|147.91|147.35|149.83|148.3|151.94|150.73|151.95|153.06|147.86|141.1118|140.28|143.31|141.16|141.27|139.57|138.705|139.99|136.4|135.33|136|134.96|136.39|140.49|140.02|141.45|139.61|134.875|135.17|139.075|138.082|134.02||130.27|133.26|134.85|133.09|132.12|129.8|124.99|122.48|122.27|122.57|122.98|122.82|122.2|122.17|123.9|119.0771|119.78|119.74|122.28|125.175|125.03|123.795|115.11|109.53|108.46|107.59|112.71|113.02|113.45|111.95|111.35|111.29|106.52|105.12|107.03|108.04|107.56|108.28|105.09|105.08|105.07|103.45|106.64|108.38|109.86||109.52|109.59|107.545|107.75|107.15|106.81|108.92|113.19|111.41|110.44|109.37|109.04|111|102.05|102.68|105.26|109.81|108.09|110.99|120.52|117.58|117.995|116.47|118.78|117|116.51|108.87|108.54||109.12|110.6|113.31|113.02|113.45|108.17|107|110.28|113.2991|109.85|110.19|109.41|104|109.57|106.77|106.73|109.175|112.87|108.76|107.37|105|102.92|102.36|102.56|107.06|109.1|106.05|107.51|109.775|106.9||107.81|105.4|104.6|100.08|97.14|95.03|95.08
00880|1010884|/equities/henderson-group|R1000VALUE|32.07|31.43|31.53|31.65|31.57|31.36|30.57|30.235|30.07|28.53|28.25|28.84|29.55|29.79|28.93|29.67|29.52|27.96|29.13|28.71|28.41|28.92|29.76||29.87|30.24|30.9|30.38|30.72|30.4|29.0403|31.61|31.61|30.53|30.72|31.45|30.98|32.74|32.62|33.0905|33.87|33.81|33.85||33.38|34.24|33.75|33.59|33.48|33.51|33.29|31.79|30.74|31.235||32.265|32.34|32.3|32.39||32.06|31.92|31.58|31.4031|31.92|32.28|31.88|31.6|31.76|32.16|32.1521|32.2|32.6|32.04|30.65|29.83|28.92|28.95|28.49|28.81||28.58|28.31|27.065|26.4|26.26|27.03|26.68|26.86|26.36|26.01|26.22|25.85|26.47|25.31|25.84|24.74|24.8532|24.41|23.95|24.007|24.955|25.775|26.19|26.85|26.36|26.83|27.53|27.59|27.875|27.92|28.12|27.64|27.35|26.97|25.7499|24.77|24.45|24.71|23.925|21.44|21.31|20.82|20.48|19.6|19.48|19.16|18.8|18.935|19.69|19.49|19.32|19.225|19.19|19.1|19.21|19.44|19.48||20.14|20.57|20.449|20.21|20.71|20.69|20.79|20.66|20.81|20.28|20.02|20.23|20.85|20.885|20.78|20.715|20.84|20.92|21.155|20.9|20.53|21.02|21.01|20.53|20.7|20.52|20.68|21.31|21.805|21.85|22.02|21.89|21.94|21.33|20.72|20.975|20.91|20.84|20.12|20.27|19.95|19.745|20.99|20.925|21.095||20.6|20.29|20.96|20.41|20.29|20.68|21.06|22|22.01|22.06|22.22|22.48|22.48|21.5|22.06|22.7|24.46|24.56|25.19|24.54|23.02|23|22.28|21.5|21.34|21.69|21.9|21.26||19.97|20.13|19.67|18.64|18.4|17.16|16.89|17.31|18.7|18.875|18.855|18.04|17.55|18.14|17.24|17|16.78|15.85|15.78|14.87|14.39|14.61|15.05|14.95|15.36|15.49|14.79|14.89|15.64|15.4||15.97|15.88|15.8|14.72|13.82|13.8|13.73
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|77.03|76.35|75.21|75.53|72.56|70.83|69.78|70.67|72.85|66.76|68.19|72.34|72.92|72.23|70.83|72.84|72.66|70.25|73.98|73.26|71.19|72.15|73.08||74.54|76|76.04|76.38|76.03|73.24|72.88|69.98|67.67|66.85|66.71|67.18|67.04|66.69|68|65.77|67.58|66.28|64.2||64.94|65.91|65.73|65.08|63.5|62.29|61.81|58.62|55.75|55.1||55.7|55.94|55.15|55.61||54.96|55.38|53.62|51.69|51.82|52.09|52.12|51.51|52.57|52.84|53.14|53.59|55.09|53.96|55.8|56.6|55.51|55.9|56.72|59.01||57.34|55.72|58.38|56.74|54.2|53.33|51.78|51.14|50.88|51.14|51.72|52.09|52.47|55.76|56.54|56.53|56.63|55.62|55.64|55.35|55.7|57.06|57.23|57.92|58.97|59.85|60.41|60.94|61.39|61.45|60.75|60.41|60.17|60.59|60.67|60.56|59.32|60.25|58.14|58.21|57.09|56.94|56.69|55.13|54.24|56.39|55.8|55.69|57.64|57|57.42|56.86|56.77|55.67|55.81|54.68|53.4||53.32|54.32|54.71|53.56|52.78|53.08|52.89|50.47|45.57|46.01|45.45|45|44.5|44.38|45.35|45.46|45.36|45.16|46.7|45.88|45.06|45.48|46.1|44.42|44.44|45.15|45.88|45.49|45.1|44.4|43.6|43.55|42.56|41.85|39.74|40.88|40.09|38.78|37.68|38.74|38.82|37.96|39.36|39.73|40.66||40.2|40.19|41.01|39.86|39.42|39.74|39.84|40.73|39|39.24|39.86|40.3|39.93|37.7|37.71|34.66|37.74|38.33|38.72|37.78|35.72|36.55|36.03|35.5|33.91|34.68|34.45|33.66||30.43|28.99|28.91|28.78|29.2|26.57|25.59|26.44|28.35|29.04|28.3|27.68|27.06|27.16|25.95|26.81|29.34|30.2|28.37|27.46|25.86|25.18|25.57|25.52|25.42|25.09|24.13|24.86|22.8|24.58||26.08|23.91|23.49|19.02|17.52|17.66|17.67
00882|8130|/equities/new-york-times|R1000VALUE|48.41|50.01|50.42|48.94|50.48|49.95|49.76|49.22|49.26|49.11|49.68|52.15|53.35|51.66|51.17|51.57|51.7|50.08|50.59|49.36|48.81|48.74|48.48||48.14|48.63|49.08|49.51|49.51|49.8|50.03|50.08|48.96|48.53|49.52|49.94|54.91|53.65|49.89|49.13|49.11|47.82|47.53||48.1|48.24|45.96|46.79|47.16|47.67|46.98|48.03|47.84|49.2||51.56|51.12|51|51.02||50.35|49.18|48.5|48.27|48.69|49.56|49.57|49.94|50.24|50.79|50.26|47.015|46.32|46.06|46.41|44.99|43.92|43.27|42.17|41.6053||40.92|41.1|40.18|39.9575|39.8|39.93|40.11|39.36|38.92|38.06|37.75|37.21|38.73|38.99|38.84|39.82|40.455|39.7|39.34|39.93|40.11|41.03|40.83|41.08|41.95|43.25|43.24|43.15|44.05|44.4|43.95|42.75|42.6169|43.6356|45.39|45.28|45.36|43.705|43.05|42.34|41.86|41.805|41.28|41.08|41.23|41.45|42.07|41|41.32|41.76|41.77|41.81|43.14|43.195|43.29|43.575|42.425||42.44|42.365|42.91|43.08|43.3|42.97|42.935|42.88|42.8|43.11|43.45|43.6|43.69|43.94|43.6719|44.43|43.36|42.79|43.46|44.41|45.2|46.345|45.19|45.43|45.76|45.445|45.07|45.24|45.08|44.91|43.91|44.14|44.565|45.3|44.8|44.47|43.925|43.37|41.89|41.96|42.29|42.32|42.9|42.41|42.09||41.76|41.87|41.64|41.4|41.735|41.14|41.25|42.37|41.42|41.71|42.32|42.19|41.1304|40.09|39.94|39.78|40.43|39.93|40.6|40.78|40.05|39.93|39.29|39.17|38.35|38.53|39.35|38.7||38.04|36.11|36.53|37.12|37.55|35.99|35.26|35.39|36.15|35.59|34.99|34.99|32.26|32.65|31.85|31.73|31.7|32.31|31.03|30.62|29.72|28.5|29.34|29.68|30.27|31.24|30.71|30.82|31.48|30.38||30.63|31.05|31.03|29.22|28.23|28.2|28.21
00883|15668|/equities/commerce-bancshar|R1000VALUE|68.71|68.51|67.48|68.32|68.27|67.6|67.47|65.94|66.95|64.54|64.01|64.62|63.79|64.33|63.84|65.44|64.9|63.76|63.92|63.43|62.95|63.34|63.21||62.29|62.2|62.56|62.44|61.38|60.68|59.31|58.27|58.33|57.53|57.67|58.58|59.65|59.16|58.84|58.7|58.78|58.45|60.98||60.23|61.45|61.09|61.64|59.6|59.54|59.89|58.05|56.76|55.94||56.19|56.55|56.49|57.03||56.44|56.32|55.51|53.95|54.01|55.17|54.91|54.7|54.08|53.8|54.01|54.25|54.08|54.16|54.34|54.34|53.88|54.34|54.19|55.59||55.5|56.53|55.78|55.73|55.38|55.94|56.93|57.59|55.98|55.04|54.77|54.67|53.84|51.25|50.69|50.49|52.92|51.31|50.37|49.44|49.57|50.4|51.12|51.68|50.26|49.81|49.52|47.82|47.8|46.88|47.23|48.01|49.71|49.48|49.02|49.2|48.32|47.31|45|45.48|45.31|44.54|44.81|43.63|43.81|43.98|44.52|44.2|45.81|45.73|45.54|45.69|45.47|44.94|45.63|45.96|46.79||48.46|48.25|48.05|48.28|48.66|48.8|48.9|48.69|48.94|48.06|47.69|48.2|48.79|48.86|49.62|49.26|49.6|49.54|50.05|49.2|47.55|47.81|47.59|46.63|46.54|46.38|45.81|46.21|46.55|46.24|47.94|47.18|46.61|45.26|45.78|46.38|46.38|46.29|44.87|45.39|44.47|44.35|45.23|46.07|47.21||47.62|47.53|47.44|47.45|46.66|47.12|47.27|49.25|49.63|49.3|49.45|50.18|50.88|48.16|48.57|49.52|53.76|55.23|55.81|54.84|52.71|52.89|51.81|51.84|50.83|52.16|52.1|50.22||48.68|48.47|46.75|47.09|46.33|44.04|41.99|42.89|45.56|47.08|48.08|47.05|47.01|47.63|47.01|47.26|49.58|49.3|46.42|45.54|44.87|45.14|44.15|45.08|45.62|45.97|43.75|44.56|45.5|45.22||46.09|43.85|43.79|41.73|39.6|39.74|39.54
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|44.99|44.88|45.28|44.61|43.83|43.57|43.4|43.51|42.57|41.15|41.705|41.735|41.84|42.68|42.61|42.75|42.82|42.405|41.83|42.16|42.14|42.54|42.6||43.22|42.34|43.06|42.64|42.12|42.18|42.17|41.99|42.22|40.39|40.08|40.72|41.06|41.79|41.69|41.85|41.61|41.14|40.85||40.72|41.03|41.05|40.67|40.87|41.12|40.82|40.69|40.87|40.75||41.26|41.44|41.455|41.24||41.13|41.04|40.9|40.19|40.57|41.91|41.79|40.72|40.77|40.37|40.75|41.02|41.45|41.68|41.51|41.04|41.23|41.93|41.81|42||42.19|42.25|42.16|41.28|41.43|41.85|42.37|42.12|41.9801|41.52|41.76|40.26|40.47|41.73|41.99|41.39|40.94|39.82|39.4|39.24|39.43|40.81|40.99|41.65|40.9|41.165|41.25|41.05|41.81|41.5|41.87|43.33|43.34|43.01|42.76|42.5|42.42|41.74|39.88|39.7|39.36|39.95|40.13|38.855|39.05|39.26|39.55|39.32|40.66|40.82|41.89|41.315|40.11|39.88|40.48|40.94|40.66||40.88|42.06|42.36|42.11|42.64|42.69|42.9|42.74|42.66|42.25|42.09|42.34|42.4|42.4|42|41.99|42.42|42.29|41.95|42.77|42.89|43.19|43.51|43.35|43.37|43.14|42.99|42.67|41.38|40.68|40.63|40.19|38.91|39.2|38.74|38.45|37.88|38.35|37.9114|37.94|37.87|37.74|38.19|38.36|39.29||39.62|38.36|37.805|37.14|36.53|36.11|36.12|37.795|36.92|37.75|38.71|39.43|39.74|37.49|38.05|37.73|39.71|39.85|40.52|39.945|38.65|39.08|38.21|37.56|37.26|37.66|37.68|37.48||35.73|35.7|35.56|35.33|35.48|32.92|31.65|33.08|33.91|35.66|35.98|35.66|35.51|35.89|35.08|35.68|36.77|37.85|37.4|36.12|34.7|34.53|33.54|32.85|34.38|34.71|33.72|33.99|35.84|35.16||35.23|33.01|32.91|31.82|29.78|29.82|28.9
00885|39274|/equities/first-american-financial-corp|R1000VALUE|53.71|54.5|54.96|55.65|57.95|56.39|55.34|52.62|51.17|48.69|50.66|52.27|53.16|52.92|52.5|51.6|54.98|54.49|56.09|56.52|56.13|55.75|56.18||56.4|56|55.18|54.75|54.31|54.44|53.55|53.62|53.07|52.2|52.12|53.03|53.24|54.77|54.19|53.23|54.32|53.32|52.39||51.88|52.44|54.17|53.16|52.73|52.49|52.92|52.27|51|50.88||50.84|51.23|50.94|51.37||51.18|51.54|51.74|51.37|52.95|53.15|52.9|51.74|51.43|50.45|49.61|48.56|47.75|48.12|48.8|48.24|47.76|48.45|48.39|49.06||48.84|50.1|49.76|49.66|49.29|49.32|47.38|47.87|47.33|47.51|47.21|46.51|46.23|48.27|48.37|46.83|45.39|45.12|44.05|45.63|45.42|46.36|47.41|46.41|45.82|51.42|52.4|51.95|52.85|51.72|52.36|52.48|52.65|52.51|51.8|52.17|52.27|52.59|50.3|50.69|50.62|50.15|50.65|49.26|49.43|50.05|50.8|51.28|52.48|51.56|51.87|51.99|52.42|51.81|52.1|51.85|51.09||51.46|52.75|52.5|52.13|52.19|52.41|52.3|51.77|51.53|50.71|50.51|49.6|50.41|51.19|51.02|51.2|50.73|51.51|53.45|54|52.8|53.03|52.9|52.11|50.95|50.36|51.66|51.87|52.15|52.11|53.92|54.27|53.26|53.77|53.6|53.57|52.64|51.93|48.13|47.91|46.46|45.76|46.79|46.9|46.85||46.79|47.04|47.17|46.39|46.58|47.19|47.84|49.91|49.57|50.26|50.37|49.99|50.42|48|48.89|48.84|52.06|52.38|52.79|52.19|51.9|52.02|52.28|50.55|49.69|50.75|50.62|49.59||48.9|48.33|47.56|46.88|46.18|43.5|41.71|42.57|44.67|45.07|44.79|45.14|44.37|44.91|43.13|44.38|46.04|47.18|47.21|45.07|41.62|39.03|40.17|40.05|40.88|43.17|40.78|42.67|45.07|45.02||46.15|42.64|41.82|40.37|39.4|39.93|40.33
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|36.59|38.41|38.39|39.345|39.91|39.36|38.45|37.15|37.81|36.03|36.03|37.1901|36.8|36.59|35.86|35.93|36.96|36.17|36.01|35.16|34.23|34.51|35.1||36.09|35.86|35.9702|36.25|36.06|35.81|35.11|32.96|31.495|30.64|30.9119|32.03|31.5|33.37|32.64|34.66|35.29|34.98|34.02||35.5601|35.59|35.5|34.57|33.14|33.32|33.14|32.5|32.17|31.88||32.8|32.925|32.64|33.16||32.77|32.87|32.7601|32.01|33.25|33.09|32.545|31.97|32.285|32.86|33.1|33.305|32.56|32.88|33.22|32.22|31.58|31.65|31.28|31.77||31.402|31.27|30.05|29.83|29.68|30.11|30.5919|30.67|28.2501|27.68|28.26|30.76|27.12|22.87|22.5|22.555|21.84|19.82|20.59|20.97|20.57|22.37|23.23|24.9|24.39|24.54|24.77|24.52|24.83|24.17|24.25|24.19|23.86|23.44|23.58|23.29|22.6|22.235|21.6|22.2|22.08|22.015|22.95|22.06|21.84|22.56|23.555|23.61|25.11|25.05|24.87|24.3|23.5|23.2121|23.78|22.97|23.25||23.74|23.93|24|23.7932|24.05|24.1|22.8409|22.3|22.58|22.46|22.27|23.07|23.53|23.895|23.83|23.78|23.58|23.84|24.18|23.34|22.311|21.87|21.52|20.2|19.415|20.05|20.12|20.02|20.3|20.39|20.68|20.58|20.96|20.8|20.69|20.85|20.88|19.88|19.3|19.52|18.44|18.62|19.46|19.21|19.63||19.635|19.695|19.43|18.92|18.721|19.15|18.63|19.61|18.57|19.17|19.36|19.83|20.37|18.89|19.4|18.93|20.99|22.83|24.89|22.61|20.68|20.18|19.52|18.85|18.65|19.31|19.77|18.35||17.5099|18.4021|18.41|18.08|17.8|16.71|15.6|16.11|17.46|18.46|18.66|18.46|18.05|18.305|18.76|19.21|20.88|21.57|20.33|19.66|17.8812|17.31|17.8372|16.91|16.51|16.61|15.81|16.325|17.78|16.95||18.15|17.23|16.51|14.85|13.65|14.41|15.22
00887|13090|/equities/oshkosh-corporati|R1000VALUE|119.19|116.8|115.97|115.14|113.395|112.95|111.265|111.053|112.5|107.42|104.83|106.6001|107.5|107.2|105.59|106.59|111.73|101.664|98.84|97.74|96.98|98.98|98.95||98.14|96.46|97.635|96.05|96.19|95.97|95.42|92.44|93.44|92.1|91.38|90.73|88.31|91.71|92.01|93.03|94.44|94.41|94.58||91.63|94.11|93.69|93.61|90.63|90.8142|91.48|88|84.86|83.96||85.46|84.79|84.25|85.61||84.8518|83.9932|83.06|83.505|85.33|85.4|86.235|85.22|84.96|84.73|84.54|84.36|82.975|82.63|83.11|80.5|80.42|81.25|80.43|82.78||83.99|85.03|81.1618|79.64|77.77|76.96|75.81|75.85|73.66|72.08|72.53|74.18|71.51|67.9|69.73|68.27|71.25|67.55|66.74|67.72|70.92|73.36|74.49|78.05|77.12|77.96|79.92|79.83|79.23|77.27|78.36|77.925|78.5|78.1856|77.05|77.16|75.92|75.18|71.66|72.42|72.72|72.36|72.845|70.61|69.96|70.78|71.63|71.78|77.27|76.86|76.8|76|76.94|75.35|75.32|75.87|75.7||77|77.11|78.09|76.12|76.95|78.2304|77.5|77.02|77.03|77.86|77.5|76.84|78.5607|78.91|79.98|80.24|80.2|82.65|83.42|81.35|79.32|79.56|79.07|78.25|78.18|77.46|78.12|79.11|79.1|78.13|78.3|78.33|77.41|76.17|75.33|76.87|76.715|76.45|72.52|72.25|70.3834|69.265|69.79|69.6|71.12||71.485|70.07|70.76|70.41|68.9|68.01|69.38|72.58|71.9|72.73|73.25|73.64|73.86|68.64|69.3751|70.96|78.13|81.9627|84.64|82.5|76.0525|73.6|72.12|71.27|70.66|72.8|71.65|67.875||65.16|65.09|65.58|64.22|63.02|58.91|55.325|58.86|60.83|63.575|64.23|63.06|62.29|63.55|61.46|63.24|67.5|65.95|66.79|63.545|62.29|62.5|62.21|61.955|62.51|61.9|58.715|60.41|64.41|62.45||63.515|62.8685|63|64.375|60.46|62.46|61.8809
00888|1058014|/equities/americold-realty-trust|R1000VALUE|36.89|37.11|37.07|35.61|34.49|34.49|34.37|33.96|33.82|32.94|33.76|34.07|34.25|34.96|35.04|35.87|37.17|36.59|36.07|35.69|35.34|35.2|34.87||35.36|36.23|36.08|35.92|36.105|35.61|35.73|35.69|35.8|34.69|34.21|34.27|34.86|35.58|35.11|35.22|34.645|34.06|34||33.5|33.92|34.71|34.2247|34.79|34.4069|33.96|34.26|35.14|35.64||36.47|35.94|36.08|35.89||35.93|36.07|35.92|35.5|35.635|35.545|34.985|33.735|33.72|33.5|33.56|33.18|33.68|33.73|33.71|33.67|33.76|33.85|33.55|33.635||33.09|33.19|33.96|34.13|34.99|35.13|36|35.76|36.07|35.69|34.73|34.45|34.875|37.01|36.91|36.87|36.1|35.72|35.79|35.54|35.97|36.83|36.6992|36.816|36.63|36.665|36.37|36.265|37.27|37.27|37.72|37.78|38.41|38.06|37.36|37.023|37.09|35.91|35.81|35.185|35.31|35.19|35.8|35.3|35.23|34.92|35.08|34.8|35.19|35.65|36.62|36.78|36.6101|36.2301|37.03|37.68|37.22||37.43|37.82|38.21|37.9|38.13|38.08|38.16|37.95|38.15|37.86|38.345|38.385|38.07|38.41|37.87|37.99|38.369|38.51|38.06|39.06|38.51|40.61|40.43|40.11|40.09|39.7|40.09|39.67|39.09|38.09|37.79|38.55|37.82|37.35|37.5|36.19|35.76|35.64|35.02|35.67|36.22|36.45|36.41|36.76|36.84||36.655|36.18|36.09|35.93|35.87|35.68|35.78|36.17|35.47|35.87|35.68|35.92|35.6|33.84|34.02|33.9|34.77|34.73|35.46|35.12|34.94|35.44|35.32|35.38|35.1077|34.8|34.5|34.56||34.38|34.4|34.21|34|33.85|32.66|32.43|32.68|33.31|34.92|32.55|30.41|29.5|28.56|27.77|29.21|29.63|30.93|32.19|31.5|31.27|31.73|33.09|32.64|33.04|33.305|32.63|32.58|34.46|33.57||34.58|33.41|33.64|33.64|32.46|32.07|31.7
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|124.69|128.22|129.49|129|128.2|127.49|127.18|123.61|126.51|121.08|121.2736|125.01|124.135|124.65|120.62|124.81|124.75|122.39|123.54|120.77|117.27|113.79|112.48||111.81|110.97|110.44|113.1|109.26|109.43|107.11|103.5|103.82|104|103.99|107.74|105.21|107.32|107.06|107.65|110.51|111.96|110.1975||110.955|113.59|113.543|115.15|114|113.6|117.45|113.07|111.43|110.875||114.792|115.03|114.15|114.02||111.87|113.17|111.37|109.87|113.51|116.0308|118.68|116.54|117.07|118.39|119|119.86|118.21|118.65|120.9|118.71|120.06|117.18|115.13|119.27||120.045|120.57|115.475|114.45|113.34|117.45|113.765|114.785|111.36|108.35|110.95|116.18|117.68|105.78|102.545|99.45|103.24|101.65|98.44|93|95.04|99.76|103.53|106.93|104.68|103.85|104.23|103.81|102.59|101.13|102.39|102.92|105.39|103.815|102.3|100.51|99.3|100.3253|95.09|94.935|94.45|93.565|94.59|90.9601|90.23|92.25|96.46|96.91|99.68|99.79|101.595|101.4|102.425|99.49|102.29|97.38|95.3901||94.21|93.715|91.11|90.05|90.66|92.68|92.31|91.85|93.24|90.5|90.27|91.13|91.72|91.98|94.145|93.135|92.63|94.2|95.81|92.43|87.79|88.64|90.23|84.25|84.36|83.08|83.68|84.085|84.9601|84.78|87.02|86.78|85.5607|84.51|82.62|82.09|77.7818|74.24|70|69.55|67.473|66.9912|70.74|71.42|74.19||75.25|74.98|75.27|74.37|74.1|75|76.088|80.6|81.08|82.57|82.5|84.14|86.84|83.36|84.54|83.69|92.32|97.84|101.45|99.87|85.78|85.1|91.06|90.54|89.76|92.54|96.13|93.85||87.1|88.04|86.59|85.75|86.45|82.35|77.01|81.4|88.43|91.02|91.67|88.15|87.25|99.87|96.27|98.82|104.6|109.28|106.64|102.29|97.36|97.4|96.62|93.32|95.56|98.49|93.78|97.63|103.91|105.02||106.84|98.87|93.74|82.83|77.37|78.16|78.02
00890|20664|/equities/stifel-financial-corp|R1000VALUE|66.42|66.12|65.8|66.185|66.48|64.75|64.9|62.605|63.495|59.9533|60.89|62.74|62.42|62.3|60|62.85|61.55|60.08|58.8532|57.5505|56.81|57.83|58.01||57.43|56.26|55.73|54.93|54.99|53.77|53.16|53.02|53.35|51.37|51.25|50.58|49.38|51.33|50.91|51.39|52.91|52.45|51.47||50.45|51.31|50.715|52.69|51.57|51.295|52.135|49.64|47.72|48.4||50.12|50.02|49.81|51.02||50.12|50.56|49.58|50.88|51.04|50.64|51.3067|50.14|50.2034|48.9867|49.42|49.7|48.92|49.0067|48.64|48.14|47.6467|47.0334|46.2|47.9534||47.5|46.88|45.9034|44.9534|45.74|46.2534|45.88|45.71|44.2534|43.52|44.18|45.26|42.36|39.92|39.7334|38.68|39.98|39.1067|38.2684|38.3334|38.4834|40.7734|40.4867|41.2534|39.8634|39.7267|39.86|39.3867|39.3834|37.3467|37.94|37.6467|37.6134|37.4934|37.18|36.4134|35.9734|35.9467|33.4667|33.54|33.36|33.0533|33.74|32.1367|31.2467|31.74|32.0304|32.7867|35.0267|34.6667|35.2334|34.88|35.0667|34.7334|34.5067|33.7267|33.5667||34.2733|34.4734|34.2333|33.1667|33.7934|34.1667|33.8334|33.8933|34.4534|33.6267|32.92|33.1934|33.9467|33.93|34.4267|34.7472|35.0933|35.3334|36.0334|34.7134|33.2|33.36|32.58|32.2733|32.1534|31.5667|31.0533|31.4267|31.0933|31.2267|31.9733|32.2934|32.3619|32.7067|31.9467|32.94|33.4|33.1|31.36|31.6733|30|29.52|30.0333|30.14|31.2133||30.4|30.33|30.8533|30.08|29.3933|30.1933|30.4067|31.3667|30.7533|30.9333|31.5733|32.2533|32.4934|30.5067|30.5|31.08|34.7867|36.02|36.7534|36.04|33.76|33.56|32.5567|31.8733|31.3733|32.32|32.6734|31.5667||29.73|30.1867|29.42|28.9467|28.3933|27.12|25.1767|25.96|28.5067|28.7933|28.96|27.4667|26.8137|27.6133|27.1867|27.5567|28.62|30.7067|29.6067|28.0267|26.8133|26.5333|26.3233|25.8867|27.0267|27.5533|26.02|27.2667|28.7133|29.06||30.1667|27.4867|27.3933|24.5467|23.26|24.74|25.5067
00891|16937|/equities/pinnacle-financial|R1000VALUE|92.39|90.9|88.24|90.15|90.9|88.6501|88.62|86.25|85.65|81.66|81.65|82.145|81.4|81.32|79.5888|82.62|82.61|77.93|79.84|79.0939|77.75|77.82|77.23||74.09|73.715|74.4|73.41|73.02|72.56|70.88|69.19|69.19|67.915|68.33|70.67|71.56|72.79|71.76|69.48|70.44|70.5|69.35||69.29|70.3001|69.27|69.99|67.59|66.56|68.13|64.925|62.89|62.4647||63.98|64.44|64.28|64.78||64.2301|62.95|62.32|62.31|62.18|61.95|61.73|60.18|59.43|59.36|58.98|59.25|58.98|58.4|58.01|56.82|54.75|54.74|53.86|56.1||56.04|56.5|54.52|52.98|53.105|53.91|53.4|53.99|50.69|49.01|50.18|50.6201|48.54|44.32|43.29|43.24|46.865|45.33|44.47|41.97|42.56|43.54|44.37|44.33|42.66|41.22|39.97|39.35|38.75|37.77|38.51|38.93|39.65|39.6|39.9|39.03|38.51|37.97|35.2|35.24|35.15|34.11|35.37|33.42|32.8|33.2|33.92|35.11|37.29|38.44|38.88|38.95|38.8|38.45|38.76|38.68|38.98||39.99|40.04|39.42|39.17|39.92|40.33|40.99|41.17|41.92|40.16|40.03|40.67|41.74|41.61|42.8|42.75|43.16|43.07|44.26|42.78|40.02|40.22|39.59|39.11|38.95|38.88|39.56|39.73|39.52|39.96|41.63|39.77|39.66|39.34|38.34|39.24|39.7468|39.54|37.94|37.7929|36.91|36.47|38.17|38.44|39.8305||39.63|39.79|39.71|39.69|39.18|40.05|40.49|42.73|42.56|42.67|42.36|42.82|43.165|39.23|40.46|39.75|44|47.01|47.96|46.37|41.97|41.33|40.04|39.275|39.51|40.57|40.94|38.02||36.49|37|35.405|34.87|35.91|34.03|31.84|32.81|35.67|37.98|37.96|36.68|35.56|36.99|36.92|38.04|38.87|39.46|38.11|35.35|34.3|34.23|34.13|34.81|37.25|37.23|35.22|37.41|40.03|41.51||42.5011|37.71|37.42|36.86|34.88|34.36|34.93
00892|16499|/equities/littelfuse|R1000VALUE|263.74|265.51|270.925|265.645|257.68|266.66|261.5615|258.57|253.67|241.55|248.58|261.33|263.1|264.85|256.49|257|267.27|260.05|275.5934|269.99|265.745|269.69|274.71||271.61|266.16|268.49|266.4|261.97|251.945|252.73|256.21|256.28|245.34|243.37|247.1127|248.73|264.9|271.01|272.46|277.09|275.53|274.52||271.3|278.75|278.7451|272.335|260.12|267.695|262.815|249.095|250.705|246.63||252.475|250.34|246.14|252.55||248.9694|247.92|245.72|243.36|249.98|244.05|242.5|244.62|242.84|242.76|243.52|246.73|246|244.3|232.15|238.76|236.285|240.07|237.625|238.725||237.0473|236.34|231.63|229.89|228.02|228.105|225.04|227.12|219.5829|217.06|219.5085|213|213.95|206.06|207.72|202.36|204.8|198.31|194.715|191.2|190.88|192.53|193.135|199.64|196.74|194.25|192.74|190.6408|190.4|186.32|188.85|187.06|187.39|186.55|187.6|186.04|183.51|183.92|179.03|177.36|176.105|176.04|171.24|167.43|165.45|166.61|166.22|165.96|175.46|175.56|178.28|178.02|176.51|173.68|173.68|174.95|173.78||175.18|177.66|182.31|179.195|180.84|181.85|180.9|182.58|184.01|182.93|178.49|180.58|183.35|185.34|187.73|187.195|189.2366|188.68|185.736|185.01|181.755|178.96|183.35|180.985|177.21|170.0201|174.44|181.51|170.99|172.29|172.46|172.9|172.5|172.4006|171.37|170.87|168.72|168.54|162.01|165.125|164.1001|164.34|166.89|165.9105|164.71||163.385|162.08|167.47|164.93|164.82|161.61|161.94|165.51|161.955|162.03|162.82|165.5634|165.49|159.11|160.12|162|174.85|177.63|178.702|179.265|174.03|169.25|165.305|161.7|157.9501|161.28|165.88|161.32||152.475|153.69|155.08|153.83|148|137.56|131.81|134.487|140.96|143.26|143.08|140.27|138.6569|139.37|139.55|139.255|145.16|149.62|142.61|133.95|132|128.68|130.7|125.03|125.524|133.75|127.01|130.37|136.06|131.98||137|136.125|134.82|129.96|125.75|120.2|119.7901
00893|39216|/equities/american-campus|R1000VALUE|43.38|43.39|43.83|43.62|42.24|41.57|41.15|41.87|41.74|40.01|40.75|41.42|40.97|41.55|40.78|40.91|42.38|43.27|42.55|42.13|42.39|42.57|42.83||43.19|42.89|42.85|42.36|42.47|42.26|42.26|41.26|41.63|40.45|40.68|40.55|40.45|41.24|41|41.21|41.72|42.09|42.03||42.57|41.81|41.62|40.71|41.23|41.79|41.2|41.09|41.06|41.06||41.73|42.02|41.92|42.67||42.09|42.29|42.19|40.62|41.9|42.82|42.9|42.59|42.38|42.2|42.2|42.17|42.94|42.4|41.69|40.51|39.82|40.1|39.75|40.44||40.53|41.03|40.53|40.22|39.8|40.59|40.64|40.82|40.14|40.02|40.35|39.74|39.89|38.6|37.8|37.97|37.44|37.33|36.76|35.62|35.71|37.05|36.51|37.07|36.75|35.87|35.96|35.75|36.01|36.28|36.58|36.45|36.61|36.93|36.74|36.06|36.26|36.76|35.75|34.94|34.51|34.19|34.7|33|32.85|33.05|34.36|33.86|36.25|36.69|36.51|36.2|34.58|34.51|35|35.72|35.26||34.85|35.04|33.48|33.04|33.83|33.51|32.77|32.45|33.11|32.23|32.08|31.07|31.15|31.77|33.45|33.81|33.87|34.55|34.36|34.86|34.27|34.83|34.76|34.67|34.64|34.87|35.03|35.36|34.69|33.7|33.99|34.15|33.14|32.07|32.9|33.55|33.57|34.02|32.94|32.31|32.09|31.25|31.8|32.78|33.95||35.87|34.9|34.27|34.21|34.3|34.39|34.32|36|35.74|36.52|35.95|36.56|36.85|34.75|35.51|34.63|37.58|38.13|39.44|39.05|36.48|35.98|34.43|32.3|32.17|33.04|34.21|32.41||30.87|31.15|30.6|29.6|29.72|27.02|25.43|26.52|29.64|30.23|30.83|30.78|30.26|31.88|31.34|32.02|34.83|34.87|33.52|30.1|29.46|28.84|30.48|29.86|31.65|33.48|32.59|33.17|34.42|32.44||32.99|28.41|28.44|26.89|24.86|25.01|24.34
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|28.11|28.06|28.07|28.04|27.13|27.17|26.92|27.04|26.44|26.11|26.33|26.51|26.6|27|27.04|27.24|27.88|27.4|27.24|27.46|27.84|28.23|28.41||28.81|28.92|28.85|28.39|28.54|28.43|28.57|28.16|28.75|28.04|27.44|27.69|27.76|28.68|28.93|28.61|28.64|27.94|28.09||28.14|27.97|26.9|26.34|26.44|26.5|26.27|26.22|26.18|26.18||27.04|26.96|27.12|27.25||27.12|27.2|27.16|26.56|27.1|27.05|26.72|26.07|26|25.84|25.48|25.31|25.64|25.75|25.57|25.69|25.73|25.97|26|26.15||26.37|26.54|26.5|26.39|26.62|26.91|27.32|27.73|27.61|27.35|27.57|26.63|26.5|26.32|26.2|25.51|25.14|24.18|24.01|23.39|23.64|24.69|25.11|25.23|24.96|24.88|25.11|25|25.38|25.35|25.57|25.84|25.86|25.99|26.06|26|26.15|26.32|25.77|25.62|25.75|25.43|25.74|25.16|24.87|24.89|25|24.37|25.07|25.69|26.45|26.77|26.07|25.62|26.21|26.28|26.15||26.33|26.64|25.88|25.78|25.95|25.62|25.47|25.3|25.54|25.12|25.16|24.56|24.5|25.2|25.45|25.68|25.82|25.77|26.03|26.45|26.7|27.23|27.04|26.98|26.85|27.29|27.35|27.44|26.63|26.11|26.5|26.55|25.75|25.85|25.84|25.9|25.65|25.76|25.45|25.41|25.38|25.4|26.05|26.12|26.73||26.48|26.16|25.98|25.82|26.12|26.17|25.64|26.68|26.64|27.11|28.27|28.55|28.55|26.43|26.08|25.72|27.02|27.25|27.52|26.92|26.71|27.17|26.71|26.39|26.01|26.05|26.55|26.97||26.16|26.14|26.08|25.8|24.84|23.61|22.64|23.3|23.91|25.17|24.85|24.64|23.66|23.79|22.78|22.98|24.03|24.39|24.06|23.26|22.97|23.27|23.49|23.07|24.27|24.65|24.27|24.75|26|25.87||25.76|23.93|23.78|22.93|21.55|21.63|21.63
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|196.917|193.88|193.8|195.14|192.545|186.75|183.4|184.07|187.415|179.11|177.57|179|177.33|177.83|175.78|182.1|187.04|183.05|182.2|178.81|176.54|173.4|174.8||170.415|169.53|166.91|164.5|163.84|162|159.98|158.97|158|156.36|157.1|161.28|159.85|160.8|165.48|164.48|166.73|168.27|170.31||168.12|171.68|170.26|169.12|167.76|167.03|168.595|163.22|164.03|162.18||167.545|166.37|164.81|166.04||163.875|163.98|163.0286|163.44|168.5|170.4|173.12|173.78|174.06|173.97|171.54|172.4|169.24|165.11|163.56|163.14|160.3|162.335|159|163.4||165.134|166.82|160|157.71|160.69|163|161.56|162.67|159.58|156.06|157.92|157.135|155.24|151.5|148.85|150.66|151.595|147.32|142.64|138.8|140.93|146.175|148.8579|152.11|149.2|146.65|146.15|146.5|146.245|146.85|147.37|147.575|148.108|149.01|146.15|147.37|146.58|144.5757|137.21|139.3|140.04|140.87|141.7|138.64|136.44|138.22|142.3|142.69|148.78|145.47|143.97|144|144.06|138.1|137.6379|138.61|141.35||146.82|147.84|148.8|147.63|149.69|151.45|152.5|153.5073|158.125|157.61|158.07|159.41|161.98|161.443|162.6531|163.5|161.855|163|168.39|165.87|161.44|160|174.05|172.85|173.45|171.24|172.9666|172.59|173.06|172.66|176.7|178.85|177.3109|177|175.51|178.205|175.705|174.7883|168.25|167.66|161.92|161.355|166.62|168.18|172.9503||172.62|173.15|173.23|173.46|168.49|165.43|167.08|175.49|174.83|176.865|181.16|183.77|183.33|177.29|179.11|180.29|192.86|196.91|204.01|201.54|197.15|194.9835|193.59|194.55|196.33|200.03|196.92|188.5||178.225|177.43|174.5|173.46|175.88|166.65|165.46|168.5882|173.51|176.77|175|171.7|177.89|181.77|176.24|182.11|188.25|190.66|187.3|184.05|183.34|185.48|185.21|181.93|192.02|193.01|189.48|187.77|194.91|190.88||190.87|192.83|191.56|187.28|177.11|171.42|170.03
00896|15649|/equities/caseys-general|R1000VALUE|204.33|203.5|206.87|206.317|200.265|202.09|197.58|196.44|201.02|197|194.94|198.26|197.84|202.73|201.16|203.01|202.93|202.33|204.79|208.09|206.03|208.85|208.0001||208.69|207.375|204.6073|202.52|197|190.69|186.1|184.92|184.92|183.54|187.01|195|203.25|195.3106|195.586|195.97|195.12|188.54|186.48||185.22|184.59|180.5|182.5274|180.69|183.24|183.45|175.4868|175.02|176.68||177.5095|177.885|177.53|174.72||176.7|176.36|176.05|177.49|180.35|177.0083|174.3|173.83|172.58|174.26|175.37|176.885|180.24|187.27|185|178.96|182.63|183.12|177.8|179.15||180.9284|182.01|177.485|178.655|181.25|183.42|187.12|190.47|188.29|187.82|191.03|188.655|182|174.735|170.15|171.5|169.33|165.82|165.38|168.04|172.145|180.095|179.37|182.04|182.225|181.96|182.01|180.74|182.96|178.01|181.94|183.34|183.33|182.605|180.75|180.75|181.93|181.78|177.87|177.005|176.64|174.56|174.83|171.28|168.61|170.45|171.11|169.58|172.91|174.18|174.81|175.27|175.195|175.87|172.01|169.055|172.29||173.91|177.05|177.03|175.85|176.11|176.24|175.015|174.22|176.21|177.91|176.26|176.3|175.65|175.24|174.795|172.11|171.27|172.35|171.32|168.77|169.64|168.435|167.16|164.64|159.02|157.05|160.09|160.49|162.85|163.02|162.76|164.45|162.08|158.925|158.46|157.775|156.35|156.79|153.67|152.37|150.5|148.92|148.56|148.3721|149.84||149.26|145.48|146.9|144.4094|142.34|145.85|146.52|152.38|150.36|154.21|152.95|152.02|154.44|147.46|148.6401|147.82|155.85|159.31|166.8|167.85|167.35|166.23|162.55|159.04|154.7241|155.0103|152.96|152.37||149.43|148.43|146.4|145.45|147.95|142.45|140.145|139.415|143.45|147.325|147.695|145.91|149.52|152.6304|148.2968|145.36|149|152.28|152.29|153.52|152.675|152.56|151.64|148.84|148.83|145.075|142.74|143.51|147|141.03||141.7677|135.73|136.35|122.875|117.25|123.05|126.28
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|115.81|114.4|113.57|115.41|114.91|111.54|111.02|109.285|111.4769|107.07|105.63|106.37|105.57|105.3401|102.59|105.91|106.79|104.66|102.88|101.44|100.12|101.82|101.26||99.26|97.975|98.093|97.46|96.31|96.16|94.24|92.535|92.26|91.23|91.645|92.22|94.92|95.57|94.99|94.29|94.54|95.65|96.41||95.85|96.94|95.12|96.1132|91.68|92.49|94.98|90.15|87.26|85.58||86.67|87.08|86.29|87.01||86.61|86.04|85.12|85.555|85.35|87.04|87.44|86.26|85.64|86.21|86.59|87.55|86.16|85.41|85.85|85.32|84.8|84.69|83.82|85.575||86.7301|86.61|83.66|81.67|81.48|83.35|82.2|82.59|79.0501|77.01|79.07|81.1|76.615|70.47|68.9|68.58|72.81|69.97|68.23|64.95|64.62|66.43|69.28|71.0601|68.3|67.87|67.73|66.87|67.76|65.82|66.6|67.87|69.11|69.44|69.215|68.52|67.4|65.27|62.26|63|63.23|61.84|63.75|61.5|61.59|62.39|62.83|63.66|67.1403|67.16|67|66.9|67.5|66.93|67.48|67.5|68.36||70.41|69.83|68.99|67.92|69.33|70.28|70.33|70.06|70.88|69.52|69.07|69.94|71.25|71.49|73.56|74.63|74.95|74.5|76.11|74.51|71.86|72.59|71.46|71.36|71.27|70.21|71.77|71.82|71.16|70.63|72.6|71.14|70.6|68.94|67.72|69.78|71|70.1|67.63|67.9756|66.08|65.81|66.92|68.47|70.02||70.28|71.13|71.6425|70.73|70.31|72.06|72.45|76.62|76.895|76.58|77.06|78.19|78.295|71.4|72.7|72.84|79.41|82.94|84.32|82.24|76.55|76.5|74.22|75.03|74.13|75.92|75|72.01||68.24|69.6|69.07|67.52|67.05|61.69|56.52|58.33|62.86|65.64|66.34|65.19|64.72|66.01|65.32|67.05|68.75|70.1|67.74|62.36|59.9|59.31|58.74|56.75|59.35|58.87|55.53|59.7|62.51|65.93||67.08|61.83|59.67|57.22|53.1|52.92|51.76
00898|41215|/equities/ing-us-inc|R1000VALUE|64.21|63.65|63.4|63.45|63.82|63.75|63.49|63.03|62.56|61.2|61.3|62.42|61.81|60.98|60.28|61.02|59.33|57.93|58.31|56.86|55.58|55.07|54.97||54.46|54.6|55.76|57.76|57.88|57.12|57.22|56.3|56.64|55.47|54.87|55.21|54.91|56.47|56.73|57.35|58.4|59.26|58.82||59.05|59.73|59.39|59.64|59.15|59.34|61.1|58.93|57.28|57.55||58.16|57.76|57.68|57.41||56.84|55.74|55.36|54.54|55.89|56.49|57.14|56.86|57.47|57.13|57.79|58.26|57.55|57.41|59.35|59.25|58.88|58.03|57.47|59.12||58.93|58.8|57.78|56.76|55.8|56.49|55.23|55.45|53.25|52.56|53.54|52.85|52.55|49.99|50.2|48.44|49.23|48.21|47.2|47.12|47.69|48.9|50.31|52.36|50.7|50.71|50.8|50.52|50.22|48.86|48.86|48.74|49.27|49.16|49.54|48.87|49.29|48.6|47.01|47.55|47.35|47.15|47.09|45.47|45.17|45.97|46.38|46.01|47.42|47.1|47.68|47.76|48.91|47.81|48.15|48.37|49.05||50.09|50.59|50.99|50.49|51.51|51.78|51.51|51.53|51.87|50.3|50.04|49.92|50.68|50.8|51.12|51.42|51.22|51.41|51.89|50.92|48.95|48.49|49.71|49.41|49.28|48.81|48.49|49.01|48.78|48.11|49.06|48.95|48.77|48.73|48.4|48.59|48.29|48.06|46.46|46.87|45.26|45.08|46.34|46.32|46.48||45.69|45.65|45.53|45.14|45.06|44.81|44.88|46.61|45.36|45.64|45.81|46.6|47.44|45.82|46.27|46.6|49.73|50.86|52.59|51.87|47.38|47.28|46.32|44.58|44.24|45.4|45.39|43.32||41.67|41.92|42.47|41.86|42|39.63|37.92|39.23|41.3|42.98|44.2|42.31|41.55|43.35|42.73|43.5|44.34|44.99|43.42|42.05|40.9|41.12|41.18|40.92|41.73|42.35|41.06|42.41|44.08|43.94||44.42|40.77|40.8|38.81|35.89|36.81|37.53
00899|1167588|/equities/concentrix|R1000VALUE|132.6|133.6501|138.73|138.23|136.14|134.7792|134.99|132.67|122.37|117.93|119.28|119.87|123.55|123.51|111.11|112.59|106.8|105.42|109.14|112.14|109.88|109.7205|107.52||108.39|109.29|109.19|107.0059|109.59|107.83|107.11|109.04|110.6|107.04|106.65|113.28|113.175|115.22|115.05|115.4596|117.42|115.0206|113.611||117.89|117.04|116.99|111.55|107.07|101.94|100.375|99|99.01|96.44||98.0001|98.5|98.7|98.5||98.17|97.01|97.12|96.515|97.8|97.97|95.52|92.6301|92.4|99.03|100.2|101.23|103.78|99|99.77|99.99|96.01|80|||||80|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00900|48377|/equities/brixmor-property|R1000VALUE|20.66|20.71|20.41|20.54|20.35|20.32|19.99|19.93|20.1|19.27|19.18|19.48|19.18|19.76|19.41|19.75|19.96|19.7|19.48|19.21|18.99|18.8|18.83||18.78|18.45|18.15|17.73|17.44|17.5|17.23|16.82|16.8|16.48|16.77|17.51|17.01|17.25|16.88|16.69|16.8|16.8|16.74||16.45|16.54|16.3|15.98|16|16.16|16.16|15.81|15.54|15.76||16.14|16.13|16.1|16.23||16|15.99|15.82|15.51|15.91|16.19|16.18|15.94|15.89|15.77|15.74|15.94|15.81|15.9|16.15|15.82|15.29|15.27|15.27|16||16.13|16.77|16.95|16.33|15.87|16.21|15.68|15.57|14.49|14.06|13.94|14.17|12.48|11.07|11.42|11.27|11.38|10.93|10.73|10.58|10.66|11.15|11.44|11.76|11.24|11.06|11.23|11.09|11.2|11.3|11.47|11.64|12.05|12.32|12.45|12.36|12.42|12.24|11.61|11.68|11.5|11.43|11.68|11.06|10.78|10.93|11.64|11.61|12.5|12.93|12.76|12.6|12.06|11.78|12.16|12.4|12.54||12.59|12.37|11.87|11.45|11.65|11.68|11.71|11.57|11.72|11.53|11.54|11.54|11.73|11.91|12.24|12.22|12.3|12.39|12.6|12.12|11.6|11.44|11.55|11.36|11.09|11.21|11.38|11.44|11.12|10.76|11.18|11.31|11.33|11.52|11.41|11.76|11.98|11.9|11.52|11.66|11.73|11.68|11.77|12.24|12.89||12.94|12.9|12.59|12.47|12.3|11.92|11.79|12.66|12.38|12.52|12.61|12.98|13.65|12.48|12.76|12.23|13.71|14.76|15.76|15.36|13.25|12.7|12.16|11.07|11.04|11.58|11.7|11.57||10.71|10.59|10.66|10.52|9.85|8.97|8.7|9.17|10.03|10.31|10.85|10.6|10.33|10.88|10.42|10.7|11.18|11.17|10.26|9.03|8.91|8.82|8.62|8.3|8.72|9.17|8.75|9.81|10.85|10.29||10.09|9.45|9.41|8.37|7.51|7.77|8.29
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|24.835|24.55|24.53|24.42|24.12|23.55|23.13|23.03|22.99|21.94|22.28|23.2397|23.07|23.26|22.53|22.48|22.3605|21.895|21.9|21.55|21.31|21.27|21.5||20.96|20.81|20.65|20.5422|20.36|20.2|19.64|19.57|19.16|18.63|18.57|19.0201|18.92|19.165|19.05|18.66|18.88|18.9|18.65||18.59|18.54|18.76|18.58|18.6206|18.53|18.735|18.53|18.25|18.42||19.09|19.2|19.67|19.56||19.329|19.3|19.04|18.83|19.1838|19.26|19.27|18.91|18.85|18.585|18.68|18.865|18.74|18.67|18.894|18.62|18.26|18.0825|17.805|18.46||18.56|18.6|17.685|17.3|16.99|17.33|17.17|17.04|16.26|15.96|16.38|16.495|15.44|14.26|14.4|14.02|14.47|14.13|13.91|13.755|13.8237|14.59|14.5339|14.975|14.735|14.56|14.95|14.91|15.03|15.28|15.515|15.57|15.54|15.5543|15.45|15.22|15.281|15.43|14.79|14.93|14.9734|14.925|15.64|14.78|14.58|15|15.51|15.48|16.09|15.77|15.63|15.54|15.25|15.11|15.68|15.4|15.33||15.27|15.57|15.68|15.42|15.59|15.76|15.46|15.48|15.49|15.36|15.32|15.32|15.51|15.62|15.97|15.88|16.03|16.26|16.37|15.76|15.2538|15.35|15.01|14.795|14.515|14.6499|14.75|14.78|14.69|14.31|14.38|14.655|14.7|14.55|14.31|14.555|14.56|14.37|13.72|13.785|13.21|13.1401|13.59|13.83|14.37||14.46|14.61|14.55|14.18|14.76|14.68|14.51|15.31|14.8314|15.16|15.21|15.39|14.9|14.2|14.62|13.8|15.19|16.12|16.89|16.35|15.21|14.62|14.04|13.18|13.24|13.84|13.54|13.6||12.59|12.72|12.67|12.21|12.18|11.55|10.72|11.59|12.66|13.05|13.41|13.12|12.8|13.41|12.62|12.18|12.51|12.66|11.66|10.94|10.96|11.46|11.4|11|11.11|12.02|11.44|12.06|13.58|12.81||13.73|11.39|10.96|9.8|8.55|9.62|9.11
00902|39242|/equities/old-republic-international|R1000VALUE|22.19|22.1|21.97|22.16|21.92|21.46|21.16|20.99|20.6|20.18|20.01|19.93|19.79|19.62|19.18|19.57|20.22|19.78|19.6|19.57|19.49|19.75|19.69||19.74|19.77|19.66|19.47|19.28|19.16|18.83|18.65|18.39|18.05|17.98|18|17.94|18.44|18.27|18.24|18.59|19.02|18.87||18.64|18.51|18.5|18.74|18.75|18.6|19.14|18.32|18.02|18.09||18.39|18.38|18.27|18.28||17.9|17.84|17.78|17.67|17.82|17.86|17.82|17.71|17.66|17.79|17.53|17.62|17.3|17.41|17.44|17.24|17.34|17.25|16.99|17.56||17.68|17.72|17.19|17.03|16.94|17.2|17.38|17.48|16.95|16.74|17.17|17.13|17.06|16.15|15.74|15.57|15.9|15.5|15.24|15.11|14.86|15.1|15.57|15.88|15.09|14.66|14.71|14.66|14.73|14.48|14.64|14.86|14.79|14.63|14.54|14.59|14.54|14.46|13.81|13.91|13.85|13.67|13.69|13.28|13.22|13.38|13.9|13.67|14.06|14.07|14.33|14.35|14.68|14.52|14.62|14.67|14.62||14.98|15.05|15.26|15.08|15.29|15.36|15.25|15.17|15.33|15.1|15.2|15.26|15.41|15.48|15.52|15.67|15.72|15.87|16.19|15.97|15.29|15.3|15.3|15.24|15.19|15.17|15.23|15.26|15.38|15.35|15.67|15.94|15.82|15.77|15.73|15.97|15.57|15.54|15.15|15.06|14.64|14.48|14.74|14.86|15.26||15.14|15.21|15.11|14.92|14.74|14.72|14.75|15.39|15.21|15.42|15.47|15.57|15.8|14.84|15.05|15.17|16.22|17.03|17.36|16.78|15.5|16.02|15.23|14.67|14.64|14.83|14.78|14.7||14.03|13.98|13.74|13.62|13.56|13.17|12.42|12.88|14.02|14.33|14.65|13.69|13.53|14.14|14.04|14.38|14.84|15.49|15.06|14.43|14.1|13.49|14.32|14.34|14.69|15.44|14.77|15.23|15.82|15.7||15.69|14.53|14.39|13.78|13.11|13.44|13.59
00903|8185|/equities/us-steel-corp|R1000VALUE|22.05|21.01|21.1|22.19|22.1|21.2|20.35|19.43|18.38|17|16.815|18.51|18.18|16.95|16.36|17.39|18.1|17.2|17.88|17.21|16.98|17.76|16.72||16.2643|16.17|16.16|16.18|16.72|16.45|16.17|16.13|17.37|17.62|17.66|18.72|16.95|17.97|18.37|18.27|19.15|20.43|21.21||20.38|22.05|22.17|22.77|21.47|20.9462|20.15|18.57|17.07|16.86||16.51|16.36|15.88|16.22||16.67|16.86|16.77|16.26|16.79|18.21|17.82|17.03|17.24|17.3301|17.77|18.02|17.28|16.4199|15.45|15.1|14.65|14.64|14.13|14.25||13.68|11.96|11.18|10.94|10.7219|10.92|10.75|10.77|10.05|9.88|10.095|10.22|9.96|9.71|9.235|8.96|9.82|9.49|9.51|9.2|9.3|9.41|9.54|9.46|8.9|8.82|8.82|8.955|8.53|8.32|8.28|8.23|8.23|8.185|8.41|7.83|7.59|7.72|7.25|7.33|7.32|7.31|7.25|6.85|6.87|7.17|7.43|7.92|8.3583|7.43|7.38|7.335|7.17|7.14|7.21|7.23|7.32||7.53|7.64|7.61|7.57|7.83|7.77|7.49|7.81|7.61|7.49|7.5|7.6502|7.88|7.79|7.8|7.47|7.585|7.58|7.64|7.33|6.87|7.11|7.18|6.76|6.63|6.63|7.3|7.48|7.54|7.82|7.75|7.85|7.765|7.7|7.55|7.67|7.82|7.65|7.21|7.265|6.62|6.58|6.66|6.88|6.85||7|6.785|7.07|7.15|7.12|7.25|7.42|7.97|7.54|8.1|8.09|9.26|10.1|8.72|8.71|8.31|9.96|10.26|10.34|9.82|8.61|8.48|8.43|8|7.89|8.22|7.97|7.56||7.19|7.46|7.74|7.46|7.46|7.04|6.88|7.12|7.71|8.1|8.15|7.99|7.96|8.01|7.3|7.27|7.52|7.59|7.1|6.73|6.68|6.55|6.49|6.41|6.42|6.57|6.34|6.3|6.77|6.71||6.74|6.5|6.41|6.15|5.89|5.85|5.98
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|79.51|78.2|77.99|79.26|78.89|76.98|76.42|74.88|77.62|74.78|74.19|73.97|73.4|73.99|72.81|74.18|75.08|74.24|73.03|72.14|71.1|71.67|71.52||70.07|70.37|70.89|70.1435|69.24|68.785|68.25|66.895|68.135|66.45|66.99|67.06|67.52|68.36|68.71|68.6|68.96|69.69|69.44||68.62|70.14|70|71.7|69.75|69.63|71.288|70|68.21|67.78||68.52|68.74|68.335|69.23||68.535|67.94|67.69|67.43|66.95|67.3|67.2|65.82|65.41|65.51|65.68|65.96|65.71|65.25|64.79|64.63|63.46|63.69|62.715|63.48||63.48|63.25|60.9|60.16|60.381|61.35|62|62.37|60.255|59.06|60.72|61.32|60.38|55.59|55.16|54.95|57.7|55.2|54.11|52.61|52.56|55.19|57.21|58.49|56.445|56|56.035|55.32|54.99|53.67|54.3|54.89|55.88|55.8|56.27|55.62|54.95|53.37|50.43|50.94|51.32|50.9|50.26|48.8|48.86|49.23|49.4|49.8|51.12|50.46|50.47|50.66|51.53|51.67|52.31|52.42|52.82||54.72|54.32|53.57|53.64|54.51|55.32|55|55.08|55.96|54.22|53.65|54.4|55.475|55.7|56.92|57.17|57.695|57.79|58.48|57.9601|55.47|55.73|56.295|55.44|55.42|54.64|56.18|53.37|54.74|54.77|56.28|55.73|55.5101|54.68|53.8|54.78|55.13|55.04|53.02|53.38|53.33|53.06|55.51|56.14|56.93||57.16|57.645|57.31|56.14|54.86|55.08|55.77|59.3|60.1|59.88|61.04|62.24|62.46|58.8|59.32|60.92|65.45|68.56|70.91|68.78|64.96|64.74|62.34|64.02|64.02|65.01|66.11|63.3||60.01|60.88|59.01|57.49|58.67|55.48|51.84|52.86|56.42|58.24|58.405|56.7|56.91|57.95|56.8|57.17|59.16|55.45|53.92|51.51|49.25|48.62|48.11|47.07|48.125|48.232|44.79|45.99|49.67|50.79||52.3|49.225|48.2|45.95|43.68|45.03|44.93
00905|13992|/equities/royal-gold-inc.|R1000VALUE|105.25|105.7|105.97|106.13|107.13|107.18|104.6|105.11|102.62|101.86|102.23|101.79|103.42|103.04|102.83|105.28|105.73|105.8842|108.61|106.78|106.3201|105.36|108.24||109.1515|109.215|108.0141|107.91|105.71|103.72|102.44|104.57|105.0044|106.18|106.395|103.125|99.32|104.01|103.01|103.43|105.095|106.22|103.94||102.94|105.215|105.36|105.24|104.6411|103.7601|108|108.54|108.49|108.19||105.73|107.4403|106.5|106.71||107.25|108.03|108.98|109.68|111.35|112.34|108.1|108.47|106.95|109.12|110.3|109.58|110.785|109.98|109.285|109.42|111.3273|109.6|107.45|107.5||108.7223|106.18|107.278|109.45|108|111.945|115.62|117.485|117.78|116.38|115.52|116.98|118.4|123.925|122.72|120.15|121.285|119.29|116.835|114.87|114.72|119.15|119.729|120.375|119.57|121.09|119.01|119.16|122.2|122.2706|124.3667|121|121|119.12|117.685|116.78|117.29|119.11|118.45|119.12|118.29|119.71|118.01|116.97|114.99|115.72|121.75|119.26|123.03|126.5|129.57|129.06|127.82|130.05|130.74|129.74|124.77||128.29|131.7354|130.03|131.8|135.1334|135|133.75|133.43|133.37|136.07|135.84|135.7|137.06|136.37|135.26|129.7|130.99|129.24|129.37|137.06|137.37|140.77|143.25|139.01|137.14|137.43|135.22|138.12|137.21|139.11|134.99|130.13|131.84|131.84|130.04|125.8029|124.09|123.31|120.54|120.92|125.72|123.2704|124.09|121.43|121.21||120.84|119.67|119.45|117.02|116.33|116.68|116.25|119.2|116.5806|113.425|112.13|114.6|116.83|113.43|119.74|120.81|120.63|122|120.55|119.7401|125.55|124.42|130.15|132.12|132.73|130.345|126|131.73||134.9064|130.65|135.88|136|132.02|130.85|127.691|125.35|128.81|130.51|135.24|128.0101|125.33|123.6|124.87|118.501|122.38|124.17|123.205|123.1105|122.63|119.825|111.81|107.42|108.175|106.96|105.26|100.65|103.07|100.02||96.41|92.93|91.1|93.05|92.62|90.1|86.27
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|84.75|86.93|89.12|88.1|84.1453|85.9|82.7|84.03|82.91|82.5864|84.14|86.15|88.83|90.31|88.28|89.07|89.23|85.29|89.53|91.36|90.54|91.14|94.11||92.46|88.52|86.09|86.43|87.69|87.97|87.64|87.89|85.9|92.93|93.41|95.3826|95.25|97.44|97.65|97|94.4554|94.12|91.91||104.53|106|107.1433|106.435|105.42|103.54|102|99.7748|96.18|94.7||94.34|94.52|95.4|98.67||97.65|96.5901|89.97|87.9|90.74|91.08|92.12|90.79|87.52|85.82|84.5839|85.35|89.945|89.15|87.6|86.88|85.5|86|83.5|82.765||82.03|82.47|82.87|81.88|79.94|80.55|81.36|82.24|82.25|82.31|84.22|83.4248|88.28|87.14|86.25|82.49|81.57|80|81.58|82.75|80.7|82.59|80.785|83.32|84.01|83.39|83.63|82.95|81.5|80.635|81.79|83.05|82.63|82.51|81.61|79.92|79.88|77.75|75.175|75.88|74.18|74.33|73.92|72.88|70.79|72.31|73.355|70.16|69.31|69.25|71.18|71.56|71.52|69.15|69.72|72.1|73.02||73.18|75.38|84.66|85.21|84.815|83.42|84.36|84.75|83.08|84.22|83.84|83.46|86.16|86.5|90.08|92.5|91.07|90.16|89.55|86|89.3296|93.03|92.61|93.5925|93.97|90.87|88.07|86.9|86.28|85.08|84.27|86.74|86.6|86.17|83.66|82.33|80.68|80.69|77.76|78.46|81.65|81.5054|81.2|82.95|82.58||81.89|79.0902|79.12|74.87|75|71.1|72.8|75.3|73.12|73.85|73.43|75.16|76|72.49|72.84|73.41|78.82|76.36|77.08|77.8894|76.01|74.489|72.16|72.33|70.58|72.1|70.54|74.18||71.67|71.37|73.65|70.43|69.11|66.34|70.12|72.66|76.82|79.55|79.81|79.32|79|77.02|76.5|76.01|79.83|82.19|79.87|79.18|75.972|74.76|74.61|72.63|73.25|74.85|77.37|76.9|80.06|77.42||78|74.5|74.595|69|66.31|67.75|68
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|40.63|40.17|40.22|40.875|40.27|39.475|39.44|38.78|38.31|36.73|36.7401|38.195|39.19|39.1|37.65|37.5|37.66|37.41|37.8|38|37.5|37.37|38.62||39.2945|39.13|38.625|38.38|37.84|37.33|36.855|36.34|36.2655|35.29|34.5|35.325|33.75|36.48|35.43|35.91|35.61|36.19|35.67||34.42|35|35.77|35.11|34.45|34.4|34.14|33.8792|32.14|32.49||32.77|32.805|32.69|32.52||32.1|32.49|32.26|31.39|32.33|31.875|31.5|30.68|30.6|30.62|31.09|31.52|31.515|31.57|31.47|30.75|29.79|29.82|29.305|29.2875||28.6314|28.89|28.43|28.885|28.31|28.61|27.79|28.93|29.25|28.87|28.6|29.2|29.11|27.16|26.86|26.35|26.72|26.02|26|24.29|24.3|25.99|26.124|27.35|26.64|25.89|25.94|26.13|26.43|25.5|25.79|25.64|26.5|26.21|25.89|25.67|25.21|24.69|23.63|23.59|24.16|24.18|24.17|22.88|22.51|22.685|23.36|23.2|24.24|24.73|25.52|25.74|25.17|24.86|24.645|23.71|23.011||23.26|23.58|23.6|23.715|23.66|23.375|23.14|22.98|22.93|23.05|22.55|22.47|23.36|23.62|23.57|23.56|23.16|23.05|23.09|22.83|22.69|22.66|22.8|22.05|21.8|20.97|22.08|22.1|21.94|21.89|21.89|22.23|21.76|21.41|21.18|21.86|21.32|21.32|20.39|20.16|19.48|19.45|19.94|20.94|21.44||21.28|21.02|20.38|19.89|19.5|19.59|19.47|20.39|19.42|20.655|20.08|20.19|20.35|19.27|19|18.8|21.05|22.25|23.64|22.9|21.22|21.79|21.45|21.11|20.27|20.82|20.05|19.46||17.92|18.25|16.66|15.7|15.59|15.62|14.75|15.1|15.73|17.16|17.5|18|18.32|18.63|18.29|18.25|18.91|18.8|18.15|17.52|16.845|16.77|17.02|16.5|16.76|16.33|16.06|16.5|16.71|16.35||16.74|15.19|14.83|13.51|12.89|14.03|14.01
00908|39180|/equities/oge-energy|R1000VALUE|32.22|32.33|32.68|32.03|31.46|31.33|31.51|31.74|31.34|30.78|30.17|29.55|29.34|29.54|29.18|29.38|31.07|31.07|30.88|31.66|31.64|31.56|31.39||31.36|31.51|31.12|30.83|31|31.23|30.72|30.57|30.81|30.42|30.23|30.85|30.7|31.28|30.95|30.71|31.16|30.92|31.01||30.31|30.69|30.59|31.05|31.17|31.65|32.05|32.35|31.55|31.37||31.4|31.11|30.95|31.15||30.6|30.85|30.32|30.19|30.96|31.52|31.89|32.04|32.01|32.06|32.25|32.27|32.46|32.61|32.52|32.46|31.79|32.6|32.37|33.57||34.49|34.35|33.7|33.24|33|33.25|34.13|33.92|33.09|32.42|33.68|32.87|32.59|31.52|31.52|31.75|32.13|30.88|30.63|30.37|30.97|32.45|32.52|32.6|31.33|31.62|31.5|31.49|31.13|30.71|30.92|30.73|31.84|32|32.1|31.8|31.9|31.04|29.76|29.91|29.67|29.67|29.29|28.78|28.58|29.01|28.66|28.25|28.77|28.85|29.33|29.37|30.16|29.93|30.32|30.64|30.4||31.1|31.52|31.28|31.1|31.59|31.36|31.3|31.09|32.05|31.88|31.72|32.09|32.04|32.1|32.35|32.49|32.68|32.83|32.74|33.44|32.51|32.37|32.21|32.28|32.01|32.15|32.38|32.62|32.4|32.21|32.66|32.8|31.91|31.41|31.37|31.84|31.79|31.93|31.31|30.89|29.89|29.44|30.3|30.41|30.2||30.51|30|30.02|29.47|29.21|29.49|29.85|30.48|30.32|30.52|30.5|30.59|31.08|29.64|30.12|30.2|32.72|32.74|33.61|33.4|32.18|32.31|31.55|31.06|30.92|31.5|31.28|31.74||30.51|30.57|30.5|30.15|29.51|28.2|27.96|28.43|29.9|29.95|30.13|28.95|29.11|30.21|29.67|30.14|31.33|32.32|32.29|31.53|30.43|30.32|29.71|29.29|30.16|31.08|30.66|31|32.58|31.15||31.87|29.3|29.45|27.55|26.37|28.07|28.49
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|181|181.14|181.12|184.24|186|182.33|182.48|181.27|178.16|164.88|160.56|168.01|166.71|168.04|164.41|164.57|164.94|156.5|155.34|148.96|144.9|140.08|143.03||143.23|141.5|141.03|142.03|143.8|142.92|137|133.81|130.79|123.3|122.55|122.86|121.89|136.53|135.38|136.22|136.35|136.34|136.57||135.81|138|136.77|139.53|138.86|138.85|141.95|138.46|131.53|131.47||135.16|134.06|133.09|134.75||131.51|132.22|128.47|126.72|130.93|129.51|131.56|129.28|129.19|132.09|133.26|134.49|138.39|137.96|136.63|133.71|133.14|129.24|124.75|129.75||130.56|130.17|125.34|124.68|124.86|125.48|123.06|128.53|123.62|121.05|124.39|125|125|111.47|102.65|99.85|99.12|95.52|93.27|91.61|92.32|96.9|96.81|101.13|97.23|95.86|94.38|92.83|93.36|91.51|93.4|94.84|97|97.93|96.41|98.11|96.36|94.05|90.74|89.98|90.23|89.73|91.19|87|85.83|87.66|86.08|85.47|92.22|95.47|97.25|98.37|96.03|93.84|96.56|93.78|93.53||92.39|92.15|93.96|92.83|94.28|92.91|90.19|89.7|90.94|88.98|88.49|87.61|89.31|90.02|90.48|92.94|94.01|94|96.65|91.36|88.08|86.58|86.73|82|82.52|83.68|82.97|87.74|86.9|86.11|86.75|86.83|86.43|86.15|84.3|89.06|91.16|88.41|82.1|83.79|79|78.85|81.27|83.92|83.15||82.7|82.94|80.13|76.81|75.97|77.55|80.54|85.45|82.94|84.67|85|86.51|88.94|83.51|84.68|84.11|91.25|96.75|102.24|99.03|95.51|96.1|92.52|90.5|88.41|93.21|91.98|90.58||88.8|88.27|89.6|84.12|78.99|68.15|62.27|68.16|75.63|77|79.51|75.62|74.55|76.67|72.08|75.77|81.06|82|76.42|75.96|74.39|76.23|75.01|74.64|74.37|76.16|70.83|71.54|72|67.94||70.34|66.35|63.05|52.03|45.63|48.98|47.47
00910|39186|/equities/huntsman|R1000VALUE|28.59|27.71|27.36|28.2|28.95|28.65|27.7|27.32|27.25|26.27|26.05|27.35|27.48|27.55|26.89|27.58|28.41|27.82|28.61|28.29|28.06|28.06|28.32||28.14|27.85|28.02|28.55|28.5|27.84|27.52|27.27|27.12|26.36|26.02|26.08|25.88|27.2|27.68|27.51|28.01|28.04|27.78||27.33|28.06|28.23|28.59|28.16|28.1|27.9|26.5|25.26|24.81||25.01|24.8|24.59|25.28||25.28|25.49|25.33|25.32|25.8|25.6|25.46|25.32|25.16|25.37|25.63|25.92|25.13|25.03|24.81|24.65|24.92|24.89|24.77|25.28||25.39|25.34|24.5|24.21|24.16|24.64|24.15|24.49|23.47|23.03|23.97|24.22|24.34|24.27|23.96|23.55|24.81|24.41|23.73|22.59|23.32|24.14|24.44|25.04|24.38|24.12|24.36|24.18|24.66|24|24.09|24.08|24.41|24.34|23.96|23.79|23.36|22.85|21.65|21.91|22.08|21.83|21.8|20.95|20.98|21.32|21.85|21.84|22.96|22.54|22.83|22.72|22.65|22.51|22.45|22.53|22.41||22.47|22.12|22.47|21.56|21.61|21.53|21.45|21.52|21.54|21.41|20.84|20.76|20.75|20.85|20.71|20.58|20.68|20.7|20.39|19.83|19.33|19.5|19|18.68|18.5|18.25|18.58|18.93|18.8|19.2|19.16|18.96|19.03|19.06|18.84|19.34|19.28|18.99|17.86|17.57|16.9|16.73|17.22|17.69|17.91||17.69|17.43|17.57|17.66|17.51|17.14|17.48|18.18|17.94|17.97|18.21|18.57|18.68|17.23|17.68|17.66|19.05|19.12|19.69|19.67|18.71|18.89|18.49|18.05|17.62|18.11|18.62|18.11||16.96|17.01|16.63|16.3|15.54|14.69|13.86|14.5|15.12|14.97|15.24|14.89|14.64|15.34|14.89|15.57|16.66|17.39|16.56|15.72|15.26|15.32|14.86|14.6|14.91|15.26|13.94|14.74|16.2|16.15||15.52|14.59|14.81|13.4|12.81|13.07|13.26
00911|17148|/equities/sei-investments|R1000VALUE|60.86|60.4|60.03|59.55|59.53|59.37|58.945|59.14|59.02|56.28|56.06|56.99|57.12|56|55.28|56.75|57.325|57.055|57.54|57.51|56.94|57.73|57.0265||57.24|56|55.79|55.79|55.9|55.7|55.49|55.28|55.29|53.02|52.12|53.36|55.76|58.21|58.18|59.18|59.69|60.14|59.89||59.03|59.82|59.46|61.075|61|60.91|60.79|58.4116|56.845|56.15||56.73|56.22|56.26|56.5886||56.17|56.14|55.845|54.54|55.71|55.89|56.12|55.8|55.49|55.95|55.435|56.05|55.645|55.53|55.37|54.62|54.23|52.32|52.48|55.17||55.58|55.56|54.46|53.472|53.91|54.79|55.12|55.59|53.99|53.86|54.715|54.98|55.18|52.11|51.99|50.47|50.11|49.18|48.74|48.94|48.7|49.625|49.87|51.35|50.99|55.68|56.4|55.93|55.64|55.13|55.64|55.83|55.56|54.96|53.71|52.76|53.08|51.9125|50.28|50.74|50.44|51.06|51.48|49.2401|49.36|49.68|49.795|48.81|49.52|49.92|49.9648|50.035|49.97|49.98|49.905|50.39|49.94||51.31|51.84|52.5|51.91|52.28|52.64|52.5|52.2461|52.75|51.76|50.69|51.29|52.1392|52.31|52.69|52.91|53.1|53.2|53.56|53.06|52.14|52.1|51.864|51.84|52.2|51.3|50.17|50.71|51.11|52.47|52.76|53.22|57.8|57.21|55.79|57.1|56.83|57.02|54.96|55.15|53.91|53.53|54.8|54.96|55.19||54.1|53.86|52.87|52.75|52.65|52.83|53.24|55.14|54.59|54.9|55|56.01|56.44|54.2301|54.935|55.46|59|59.26|59.851|60.12|57.065|56.05|54.8175|53.96|53.165|53.69|53.49|52.5||50.65|51.31|51.31|50.87|52.03|50.02|48.7|48.61|49.44|51.23|51.08|50.1|49.09|49.62|48.7|49.21|50.89|51.525|50.91|49.3872|45.96|48.22|47.96|47.86|49.01|49.28|47|46.551|48.305|48.29||50.4|47.99|48.11|45.92|43.4|43.56|43.57
00912|17585|/equities/woodward|R1000VALUE|121.01|121.205|120.57|120.35|117.06|116.22|116.29|113.75|114.23|111.21|112.47|116.39|116.9|116.03|113.75|116.75|119.66|116.4982|114.39|112.835|111.42|112.78|114.27||115.22|114.01|113.9|113.62|116.24|116.365|115.07|115.07|114.86|112.28|111.75|110.51|110.19|116.94|117.195|120.15|121.85|123.58|123.75||121.62|124.51|122.87|124.11|123.02|122.39|124.39|122.06|119.34|117.86||119.5616|118.21|119.335|120.67||118.14|119.46|117.14|114.9301|116.59|114.51|115.27|115.255|116.53|115.805|115.07|116.44|115.0325|114.01|112.37|113.925|111.72|112.26|111.01|113.44||111.46|113.13|109.13|106.04|105.18|107.53|106.23|107.4358|100|97.87|99.235|98.41|93.34|85.48|86.07|84.6272|85.84|80.64|77.06|76|76.335|78.87|81.72|84.23|81.77|81.47|83.725|83.75|85.145|82.84|84|83.14|85.97|85.41|84.07|83.42|82.53|82.7|78.195|79.74|78.83|78.13|77.37|74.34|74.88|76.78|77.6|76.385|82.74|81.5|82.385|82.38|82.77|80.84|80.65|80.89|82.25||83.44|83.48|83.9841|84.64|85.68|86.01|83.6157|82.6|82.87|81.385|81.08|81.1|82.37|83.085|83.65|83.62|82.73|84.98|85.541|81.06|77.06|75.66|75.52|74.54|73.23|73.29|74.34|77.85|78.4|79.24|79.99|79.57|78.24|77.44|76.84|78.0182|77.635|75.81|73.175|73.62|72.16|72.13|74.24|74.83|77.545||76.08|75.56|76.53|75.785|72.31|71.22|72.58|76.749|74.77|76.85|76.75|78.02|78.585|72.29|72.06|70.65|77.38|79.83|84.77|83.91|74.6425|72.11|70.72|68.83|66.88|68.64|68.88|64.52||60.25|61.485|60.735|59.22|57.17|53.21|50.5|52.84|57.01|58.24|59.125|57.515|55.17|54.4|54.93|57.13|59.7901|60.3601|57.32|52.39|50.83|52.53|51.17|51.33|53.75|56.77|52.22|54.45|58.71|61.59||67.22|61.52|60.66|52.99|49.55|51.6745|53.44
00913|17440|/equities/amerco|R1000VALUE|59.6901|59.7648|60.3453|60.654|59.9311|59.3933|57.7603|57.604|59.7478|57.2266|56.6172|57.7493|57.0832|56.9169|55.9619|55.3137|55.4113|53.6916|52.7894|52.8094|50.2712|49.826|49.6787||49.592|49.1151|48.9816|48.5496|47.0509|47.1016|48.2976|46.9164|46.8014|44.8482|45.0703|45.3491|44.658|45.7195|46.7342|46.8507|47.1609|46.8122|46.2921||46.4489|46.6296|47.2311|47.1504|46.6376|46.3935|46.3927|44.7188|43.961|43.7838||43.8008|44.442|44.2515|44.5774||44.379|44.5604|44.3971|43.8146|43.7584|42.5981|41.7069|42.1005|41.8794|42.2214|42.2655|42.1728|42.1312|42.0786|42.3027|41.3352|41.1597|41.3262|40.3914|40.3884||40.8425|40.2967|39.6697|39.6331|39.4|40.34|39.95|39.94|39.27|38.93|39.65|38.41|38.53|38.07|37.92|34.93|34.89|34.72|34.3|34.23|34.22|35.09|35.39|36.18|35.03|35.67|35.18|35.1|35.25|35.19|35.5|35.33|35.75|35.55|35.69|35.96|35.19|35.66|34.7|34.98|34.73|34.86|35.15|35.02|34.67|35.25|36.05|35.63|36.79|37.08|37.08|37.01|36.86|36.53|36.35|35.95|35.67||35.73|36.42|36.27|35.34|34.94|34.97|34.85|34.64|34.74|34.71|34.61|34.55|34.33|34.4|34.65|34.36|34.66|35.44|35.16|34.37|33.75|32.78|31.78|31.93|31.5|30.86|31.17|31.19|31.05|30.86|31.19|30.96|30.65|30.8|30.61|30.84|30.43|30.2|29.01|28.83|28.71|28.75|28.88|28.86|29.67||29.35|27.72|29.59|29.34|28.61|28.48|28.87|30.06|30.01|29.9|30.54|31.18|30.96|30.33|30.55|30.69|32.39|32.76|33.18|33.52|31.51|31.28|31.77|31.89|31.66|32.55|31.82|31.04||29.9|29.36|29.43|29.08|29.1|28.34|27.44|27.78|28.81|29.09|28.46|27.78|27.1|27.29|26.74|26.25|27.47|28.14|27.44|25.17|24.76|25.22|24.95|24.94|25.55|26.85|24.93|24.7|25.4|26.24||26.23|25.74|25.93|25.07|24.8|25.6|26.44
00914|39245|/equities/omega-healthcare|R1000VALUE|37.02|37.34|37.76|37.52|36.87|37.04|36.97|36.94|37.05|36.8|36.77|36.95|36.82|37.74|37.13|37.46|37.64|37.33|36.98|36.64|36.6|36.7|36.52||37.28|37.39|36.69|36.4|36.19|36.48|37|36.58|36.95|36.14|35.97|35.88|35.55|36.02|35.72|35.48|35.77|35.5|35.14||35.09|34.91|35.48|34.99|34.57|35.18|35.06|35.93|35.15|35.03||36.15|36.62|36.61|36.78||36.6|36.59|36.7|36.38|36.91|37.48|37.92|37.44|37.2|37.2|37.28|37.3|37.48|37.34|37.46|36.68|35.89|35.92|35|35.4||35.85|35.1|34.21|34.11|33.02|33.73|33.94|34.6|33.79|33.33|34.02|33.69|31.38|28.98|29.41|29.59|29.39|28.56|28.08|28.43|28.74|29.82|30.24|30.45|29.7|29.42|29.66|29.35|30.26|30.43|30.31|30.38|30.96|30.91|31.25|31.21|31.29|31.03|30.27|29.97|29.52|29.11|30.15|29.01|29.38|29.44|30.5|30.06|31.27|31.87|32.58|32.9|32.43|32.16|32.26|32|31.38||31.33|31.64|30.82|30.15|30.64|30.82|30.4|30.11|30.37|29.9|30.13|29.52|29.74|30.66|30.99|31.12|31.82|32.33|32.52|32.94|32.5|32.02|31.47|31.26|30.92|31.64|31.77|32.45|31.36|30.88|31.08|31.16|29.86|29.85|29.53|29.89|29.25|29.7|29.12|29.98|30.02|29.27|29.01|29.1|29.7||29.34|29.58|29.35|28.76|28.4|27.89|27.39|29.03|29.44|29.37|31.6|32.09|32.1|29.08|29.45|29.22|32.02|33.06|34.18|34.06|32.26|31.93|31.38|31.12|30.12|30.36|29.76|30.14||28.97|28.81|28.98|28.9|27.6|25.99|23.89|24.43|24.71|26.26|26.74|26.19|26.3|26.67|25.9|26.82|28.32|28.03|27.83|26.72|26.48|28|28.3|28.1|30.05|32.16|31.22|31.87|34.12|32.7||32.91|28.73|28.04|25.01|23.14|23.15|23.71
00915|20749|/equities/eagle-materials-inc|R1000VALUE|130.84|129.82|131.84|131.88|130.99|131.76|126.62|125.12|126.25|120.47|120.46|124.79|126.32|127.26|121.06|123.05|124.83|121.38|122.92|121.66|119.73|119.1|119.85||117.26|116.92|117.28|117.38|117.21|116.75|115.66|115|115.47|111.08|108.65|108.32|105.4|110.62|113.1|112.13|113.89|113.42|111.83||109.19|110.01|111.2|113|110.59|111|110.83|106.8|98.98|99.27||100.31|100.27|99.09|99.85||98.23|97.91|98.13|97.08|99|98.5|97.14|97.44|97.13|96.4|95.32|95.94|95.79|94.8|95.78|93.2|93.34|92|90.85|92.02||93.6|95.1|93.17|91.97|91.21|89|87.95|88.56|87.35|86.04|87.53|88.38|87.33|88.25|89.64|84.69|89.73|86.92|84.6|83.1|82.88|87.19|88|89.89|89|89.16|89.73|90.29|92.36|89.91|89.09|89.49|93.02|91.73|92.84|90.09|88.96|88|84.59|86|84.69|83.18|83.25|79.9|78.23|83.17|85.68|81.43|84.64|85.5|85.71|85.61|83.49|80.83|80.83|78.24|78.4||80.83|81.86|82.46|80.67|81.71|82.3|82.65|82.09|80.85|81.78|80.22|81.02|82.47|83.18|84.04|82.34|83.02|82.88|84.36|84.06|81.99|82|82.49|82|80.35|77.98|80.47|79.37|79.08|79.11|78.42|77.63|77.37|75.74|74.97|75.5|73.79|72.58|70.57|70.16|69|68.9|70.83|71.06|71.24||69.6|67.94|69.16|68.61|67.1|66.91|68.02|70.03|67.81|69.98|71.82|72.51|72.63|63.4|64.7|65.07|71.89|74|75.77|76.38|71.09|70.73|67.71|66.62|66.11|67.28|67.77|67.9||65.06|62.62|62.46|59.95|55.67|52.26|48.56|51.56|54.98|54.99|57.73|56.4|56.03|58.63|57.2|57.38|59.13|60.81|57.42|53.2|52.15|52.23|51.04|50.7|53.49|55.4|55.01|56.63|61.54|62.19||59.77|56.98|56.76|52.13|48.5|52.25|52.7
00916|20565|/equities/caci-international-inc|R1000VALUE|245.13|244.145|242.72|240.24|235.955|228.98|223.12|220.365|217.29|215.22|215.18|216.37|218.52|222.95|221|222.58|228.02|226.41|231.125|234.81|236.88|236.45|233.69||236.23|237.59|237.91|239.53|237.69|236.63|238.52|236|239.01|235.51|240.33|241.23|246.51|251.36|251.595|247.83|246.33|248.11|245.52||240.32|238.75|238.565|237.72|235.72|237.285|236.7|233.12|236.2|240.96||245.38|247.7|246.955|247.775||244.53|245.47|243.37|241.05|242.79|242.44|243.715|240.92|241.8|240.78|238.04|241.91|245.64|243.46|243.06|237.27|238.44|236.47|236.38|239.17||239.23|238.7827|236.07|235.3611|234.41|236.07|236.41|237.06|232.7|230.05|230.05|230.5925|233.37|222.49|227.765|221.69|217.63|211|203.53|200.33|198.46|202.16|204.05|211.095|211|209.57|210.15|209.61|214.13|213.02|216.64|215.69|213.8|211.86|210.42|209.63|212.3|213.18|211.01|210.7|211.94|213.44|217.375|210.9041|212.25|215.44|219.81|212.45|216.105|217.59|223.23|224.46|221.85|219.06|222.86|221.29|220.19||223.42|229.01|237.715|232.04|232.12|233.28|231.04|229.79|231.79|232.75|227.9|226.76|223.56|225.74|228.87|225.95|218.51|211.7|211.6|210.65|202.48|203.95|205.19|205.859|206.86|202.126|198.92|198.32|198.96|200.95|204.04|205.25|203.43|202.21|196.31|194.28|194.46|193.44|190.16|195.74|194.19|194.08|198.795|204.57|210.07||218.67|211.67|216.21|210.01|214.9|215.01|223.08|232.89|234.17|236.4622|239.93|243.25|233.1|230.3|237|238.18|251.07|253.08|250.22|253.61|259.79|256.16|249.22|249.31|245.93|247.84|244.16|246.66||237.62|235.94|235.09|236.11|238.4|230.7|221.64|226.55|237.77|243.47|245.23|248.01|246.68|251.21|249.81|242.03|239.9|253.03|249.16|246.99|236.3|237.49|231.44|224.2|234.82|241.54|228.9|229.17|224.53|219.21||225.36|220.18|217.37|207.4|199.56|200.65|200.3
00917|39324|/equities/popular-inc|R1000VALUE|72.01|71.57|71.86|72.62|72.54|70.79|70.63|69.09|69.88|66.8|67.13|68.39|67.51|68.2|64.35|66.76|66.7601|64.59|64.05|62.97|62.4|62.7|62.33||61.25|61.045|61.86|61.465|61.15|60.92|60.81|59.57|59.55|57.1|56.11|55.78|54.01|57.15|57.93|58.23|58.77|59.671|59.8||60.03|59.96|59.31|60.2|58.75|58.49|59.29|56.8|54.525|54.83||55.35|55.47|54.93|55.89||55.31|54.83|54.08|53.69|54.65|54.4|54.72|53.09|52.635|51.92|51.29|51.7|50.67|51.01|51.12|49.45|49.29|49.34|48.42|50.15||50.49|50.5|49.21|48.65|49.19|49.9|50.35|51.05|48.96|47.93|48.465|50.41|46.96|44.53|43.945|42.68|44.4789|42.275|41.13|40|38.05|38.96|40.04|40.82|39.67|38.67|38.49|38.22|38.5|38.05|38.46|38.97|40.03|40.27|39.73|39.3|38.69|38.235|35.82|36.07|35.97|35.505|35.945|34.69|34.3|34.94|36.32|36.55|37.13|36.89|35.9801|36.115|36.58|35.65|36.05|36.43|36.72||37.5|37.36|37|36.49|37.03|37.6471|37.31|37.43|38.06|36.97|36.78|37.22|37.33|35.77|36.55|36.72|36.73|37.6|38.83|37.19|35.51|35.98|36.49|35.925|36.65|36.57|37.05|37.5|37.7|37.25|38.44|38.15|36.94|36.16|35.47|36.12|36.53|36.17|35.23|35.28|34.21|34.05|34.83|35.13|36.3||36.13|35.735|36.59|35.5|35.17|35.66|35.64|37.98|37.96|38.19|38.21|38.61|38.545|36.4|36.89|36.62|39.63|42.305|44.15|43.38|40.35|39.82|38.59|38.87|38.69|39.77|38.72|38.2838||36.735|37.205|36.96|36.22|36.33|33.64|31.33|32.63|35.25|35.74|35.83|35.02|34.7|36.04|36.07|36.52|38.54|39.9|38.41|35.17|34.15|32.94|32.61|32.81|33.23|32.55|31.755|33.12|35.4|36.4||38.15|36.54|36.14|33.12|31.21|31.96|32.13
00918|39240|/equities/ingredion-inc|R1000VALUE|90.93|91.12|91.11|92.02|91.97|90.03|89.66|90.51|90.88|89.62|87.92|89.8|87.2|89.04|89.22|90.51|89.06|87.63|86.35|86.22|85.63|85.99|86.83||86.08|85.56|84.86|85.86|83.41|82.98|82.58|78.33|73.82|74.06|74.34|75.42|75.39|77.31|76.12|76.6|77.23|77.83|77.17||77.28|78.5|78.68|77.88|79.32|79.54|80.94|79.68|78.44|77.31||77.36|78.62|78.9|79.69||78.7|78.61|78.08|77.15|78.88|78.21|80.03|80.71|80.69|80.43|80.44|80|80.15|80.54|78.43|76.92|77.11|77.65|77.08|79.31||79.65|78.56|76.8|75.65|74.23|76.54|75.89|74.2|72.02|70.69|71.81|73.13|72.99|68.71|70.35|69.84|71.7|71.41|69.83|71.04|72.75|75.32|75.7|76.03|76.6|76.34|76.56|78.36|78.6|76.91|77.08|76.62|76.7|76.52|76.16|76.23|76.06|75.58|73.62|73.96|74.91|74.37|76.53|75.5|74.78|75.39|78.09|77.43|81.17|79.33|81.39|79.63|79|78.21|79.53|81.18|80.55||80.11|79.3|79.91|78.89|80.01|77.64|78.15|77.46|77.86|76.91|77.24|76.88|77.77|78.86|80.61|79.7|79.72|82.64|82.11|79.74|77.36|76.67|76.37|75.58|86.75|85.07|87.26|87.35|87.43|86.3|87.18|85.22|84.31|83.07|82.29|84.73|83.98|83.94|80.25|80.37|78.67|78.31|80.44|81.93|83.62||82.12|81.08|80.67|80.22|79.74|79.86|81.63|83.84|84.02|84.99|84.58|84.94|84.86|79.56|80.38|81.21|85.89|88.14|88.92|89.09|85.3|85|83.75|84.15|82.85|83.72|84.18|81.32||77.97|77.91|77.8|77.72|79.96|77.15|76.5|78.63|80.88|82.17|81.85|80.42|79.03|78.97|78.32|78.76|79.83|83.08|82.46|80.79|78.64|77.76|76.64|76.7|79.22|77.1|73.66|75.32|80.86|81.13||80.46|78.28|78.76|77.58|74.77|74.64|72.98
00919|21040|/equities/primerica-inc|R1000VALUE|152.55|153.48|154.45|153.09|152.04|150.44|147.2|146.42|146.96|140.89|139.78|145.03|144.44|143.94|140.44|143.57|143.38|141.95|143.39|143.48|140.45|141.81|141.31||140.32|141.56|143.12|148.18|147.22|145.71|144.01|141.41|141.13|139.32|136.59|135.41|130.7|133.88|132.03|135|137.56|139.4|138.26||134.19|135.9|133.29|135.57|134.52|133.92|136.54|132.89|129.26|128.84||133.17|133.66|132.51|133.76||133.27|133.84|132.72|130.24|135.25|134.69|134.32|134.08|133.45|133.79|137.48|138.43|137.68|138.1|136.51|133.65|132.51|131.79|130.12|133.51||132.74|133.42|129.53|128.27|128.21|129.8|127.69|128.46|123.54|121.38|124.06|127.75|126.5|118.06|115.17|111.23|112.98|110.26|108.55|107.63|108.39|113|117.1|119.44|116.72|116.3|115.58|114.54|115.86|112.9|114.61|113.44|114.65|114.54|114.19|112.7|111.36|113.95|111.13|111.7|111.45|111.85|113.61|109.93|109.29|110.97|112.77|110.66|116.01|117.2|120|121.55|121.36|118.87|119.44|119.18|120||124.71|125.13|123.81|123.69|124.59|126.52|126.37|126.15|127.91|126.27|125.85|128.12|130.04|131.59|133.29|134.03|133.8|134.74|134.55|131.5|129.84|128.53|121.57|120.46|119.95|117.81|117.36|118.96|117.86|118.97|119.64|119.72|118.86|118.44|117.54|118.27|117.95|116.53|110.85|111.4|109.74|109.16|111.39|111.07|114.21||112.84|113.03|113.91|112.06|111.22|112.87|113.45|117.87|115.9|116.51|115.17|116.3|117.39|110|111.27|111.22|121.38|127.02|124.72|122.25|115.98|116.94|113.37|112.72|112.24|114.16|116.27|112.42||107.52|105.75|106.48|104.6|105.06|99.45|95|98.33|103.24|105.92|105.66|102.37|100.15|101.68|96.79|98.39|102.46|102.85|100.26|96.72|94.18|94.44|93.1|91.77|95|95.26|89.75|90.58|97.7|96.67||99.69|88.89|87.79|84.44|78.49|81.43|83.15
00920|29665|/equities/post-holdings|R1000VALUE|103.14|104.65|103.59|101.77|101.55|101.82|101.27|101.8|104|101.63|98.67|97.89|96.93|96.18|95.62|95.84|98.03|96.7|96.97|97.42|97.67|98.5|98.23||98.39|97.16|97.59|97.25|95.88|95.94|93.81|91.8|94.34|93.5|94.46|93|92.8|99.15|98.19|98.23|97.96|97.67|98.11||98.34|99.31|97.63|97.15|98.53|99.11|98.22|98.67|99.06|98.86||100.84|99.98|100.73|100.02||98.84|98.9|97.38|96.1|97.84|97.04|96.72|96.8|96.29|94|93.61|93.22|92.04|92.75|93.4|90.87|91.01|92.55|94.33|94.84||94.36|91.31|89.16|89.79|95.82|96.76|100.01|101.97|100.06|99.66|99.63|97.23|95.32|91.04|90.26|89.39|89.15|86.06|85.4|85.12|86.52|90.66|90.75|92.14|91.51|90.92|91.16|91.39|92.25|91.09|91.27|91.36|92.1|91.46|89.74|88.11|87.82|89.14|86|86.2|83.83|83.25|84.35|82.43|81.38|82.13|83.97|83.49|84.5|84.93|85.25|82.91|82.38|82.84|83.76|85.1|85.82||87.28|87.04|86.08|85.98|88.02|86.48|86.54|86.01|85.66|84.86|84.28|85.69|86.61|85.48|86.74|87.79|88.68|88.4|88.08|88.61|87.64|90.95|90.89|89.6|88.11|86.88|86.59|87.88|87.53|86.99|87.31|88.36|87.47|87.54|86.51|87.95|87.87|89.03|86.43|86.59|86|86.19|89.07|88.36|88.17||87.02|86.59|86.81|85.95|84.82|84.6|85|88.81|89.91|88.78|87.91|88.59|89.3|83.18|84.44|84.8|89.67|93.04|91.2|89.44|88.02|89.05|87.64|86.37|86.33|87.38|87.17|85.78||84.67|84.72|85.45|87.24|86.23|83.91|83.24|86.5|88|88.12|84|86.13|87.51|87.55|86.72|88.39|91.57|93.75|92.87|92.38|90.37|90.58|90.24|88.64|91.89|92.82|89.37|90.3|91.4|88.37||89.37|87.58|87.81|86.93|84.28|81.59|79.79
00921|989528|/equities/valvoline-inc|R1000VALUE|26.38|26.23|26.13|26.34|26.2|26.235|25.83|25.85|25.54|24.22|24.33|24.845|25.06|25.09|24.95|24.94|24.62|24.12|24.67|24.505|24.19|24.12|24.25||24.14|24.1|23.86|24.04|23.8|23.435|23.4|24.29|23.97|23.7399|23.63|23.85|24.34|24.65|24.695|24.672|24.83|24.74|23.85||23.37|23.725|23.48|23.2|22.75|23.78|23.68|23.41|22.75|22.51||23.1|23.27|23.2|23.495||23.19|23.22|23.15|22.77|23.3|23.32|23.16|23.06|22.81|22.6411|23.04|23.15|22.775|22.935|22.9|22.67|22.58|22.8|22.7|22.83||22.89|22.72|22.61|21.95|21.75|21.99|21.76|22.135|22.01|21.41|22.08|22.29|22.19|21.39|21.31|20.38|20.5126|19.76|19.425|19.87|18.34|18.89|19.31|20.04|19.5689|19.17|19.52|19.32|19.67|19.5|19.32|19.155|19.6|19.64|19.48|19.65|19.49|19.665|18.73|18.89|18.86|19.125|19.29|18.82|18.7499|18.99|19.3|19.265|20.08|20.38|20.595|20.76|20.61|20.3|20.125|19.87|19.9||20.02|19.845|20.23|20.11|20.38|20.75|20.79|20.93|20.94|21.35|21.2618|21.32|21.6|21.56|21.705|21.53|21.53|21.79|21.61|21.64|21.37|21.34|21.5|19.87|20.545|20.19|20.515|20.53|20.61|20.96|20.76|21.02|21.18|21.02|20.82|20.94|20.88|20.65|19.61|19.9|19.94|19.48|19.4|19.05|19.37||19.3|18.955|18.98|18.78|18.48|18.57|18.6|18.78|19|19.19|19.65|19.05|18.86|17.85|18.14|17.9|18.8|19.55|19.69|19.4|19.2|19.09|18.7354|18.27|18.02|18.27|18.59|18.91||17.9|17.58|17.82|17.43|17.03|15.93|14.82|15.09|16.03|16.29|16.95|16.05|16.2|16.6|16.05|16.344|17.05|17.44|16.82|15.78|15.07|14.27|13.57|13.15|13.32|13.68|12.9|13.24|13.83|13.34||13.895|13.3|13.15|12.47|11.745|11.645|11.49
00922|39177|/equities/douglas-emmett|R1000VALUE|33.66|33.04|32.78|32.95|32.98|32.5|32.38|32.68|32.86|32.14|32.23|32.71|32.67|33|32.63|33.11|31.73|29.86|28.04|27.92|28.13|28.99|28.9||29.43|29.22|29.01|29.35|28.99|28.65|28.32|27.37|27.5|27.15|27.42|27.65|27.54|28.57|28.15|28.33|28.44|28.85|28.9||28.56|27.75|27.04|26.45|26.63|27.11|27.12|27.52|27.61|28.08||28.47|28.59|28.85|29.31||28.97|29.23|29.16|28.71|29.25|30.69|30.93|30.6|30.47|31.07|31.2|30.87|31.3|31.73|31.66|31.32|31.14|31.11|30.92|31.62||31.98|33.23|32.32|31.51|31.02|31.41|31.43|30.96|29.24|29.09|29.25|28.41|27.69|24.92|25.8|25.42|24.21|23.54|23.23|22.88|23.04|23.98|24.4|24.97|24.35|24.14|24.25|24.01|24.31|24.6|24.58|24.77|25.3|25.58|25.99|25.76|26.15|26.29|25.05|24.99|24.82|24.41|24.88|23.73|23.82|24.02|25.11|24.48|25.59|26.22|26.91|26.95|26.85|26.6|26.75|26.89|26.93||27.4|27.57|27.13|27.36|27.68|27.86|27.82|27.62|27.93|27.24|27.55|27.68|27.78|28.08|28.48|28.71|28.9|28.71|29.76|28.88|28.12|28.55|28.57|28.63|28.48|28.37|28.51|28.88|28.56|27.84|28.62|28.84|28.7|28.69|28.61|29.48|29.41|29.86|29.67|29.46|29.56|28.78|29.3|29.83|31.16||30.8|30.45|30.35|29.74|30.15|29.34|28.79|30.09|29.36|30.11|30.39|31.25|31.68|29.75|29.87|29.33|31.8|33.28|33.75|33.03|31.47|31.24|30.29|29.29|29.12|29.86|30.03|28.84||27.58|27.75|27.68|27.43|26.32|24.97|25.1|26.42|28.09|28.82|28.7|28.01|27.1|28.14|28.39|28.97|29.66|30.56|29.9|29.41|29.33|29.17|28.69|28.52|29.48|30.41|29.36|30.43|32.18|31.48||32.28|29.6|29.22|28.2|27.3|26.8|27.02
00923|1075387|/equities/nvent-electric|R1000VALUE|28.89|29.11|29.27|29.21|28.57|28.44|28.53|28.57|27.86|26.82|26.3|26.94|26.83|26.66|26.02|26.27|26.52|26.14|24.89|24.09|24.01|24.19|23.56||22.84|22.62|22.81|22.98|23.81|23.54|23.4|22.69|22.27|21.99|21.85|22.08|21.81|22.96|22.88|23.1679|23.61|23.85|23.82||23.92|24.32|24.1|24.25|23.82|23.98|24.26|23.8049|22.3901|22.465||22.91|22.89|22.7|23.03||22.91|22.81|22.47|22.17|22.55|22.88|23.09|23.16|23.2|23.6|23.56|23.81|24|23.27|23.19|22.95|22.77|22.84|22.9|22.99||23.01|23.19|21.95|21.36|21.25|21.37|21|20.64|20.02|19.59|20.125|20.31|19.92|18.53|18.48|18.055|18.91|18.25|17.91|17.41|17.59|18.69|18.98|19.7187|18.94|19.13|19.235|19.03|19.2|18.43|18.58|18.6|19.22|19.51|18.6|18.52|18.53|18.49|17.47|17.55|17.56|17.58|17.63|17.01|16.92|17.04|17.12|17.03|17.95|18.04|18.55|18.32|18.42|18.1|18.06|18.4|18.52||18.88|18.93|19.12|18.94|19.1|19.405|19.45|19.3|19.38|19.21|19.065|18.87|19.095|19.08|19.18|19.39|19.13|19.23|19.16|18.74|18.13|18.17|18.24|18.16|18.01|17.55|18.25|18.9101|18.71|18.59|18.54|18.72|18.87|19.18|18.97|19.233|18.95|18.88|18.05|18.19|17.86|17.8|18.4|18.48|18.54||18.64|17.91|18.23|18.01|17.86|17.83|17.9|18.93|18.2|18.6|19.05|19.29|19.1|17.9|18.36|18.53|19.99|20.52|21.09|21.03|19.36|19.17|18.76|18.5|17.865|18.7|18.76|18.68||17.84|18.2|18.17|18.01|18.09|16.48|15.6|16.21|17.01|17.84|18.315|17.48|16.92|17.395|16.6|17.06|18.44|18.61|18.85|17.62|17.08|16.9601|16.61|16.3|16.87|17.07|16.26|16.7|17.7|17.53||17.92|16.59|16.68|15.64|14.73|15.31|15.01
00924|48391|/equities/springleaf-hldgs|R1000VALUE|54.05|54.55|54.5|55.4|55.92|54.03|53.27|52.5|52.15|51.23|50.31|49.36|47.8|47.91|45.84|47.12|49|47.76|48.22|48.56|46.46|48.16|49.39||49.09|49.06|49.08|52.09|51.31|50.83|48.49|46.46|44.93|43.51|43.24|42.27|41.56|44.83|44.8|46.51|47.6|48.83|50.3||49.62|48.5|47.73|46.48|45.33|45.04|46.48|45.77|43.95|43.71||44.34|43.42|42.89|43.35||43.31|43.32|42.74|41.59|42.28|40.77|41.54|40.26|39.28|40.17|38.54|37.39|37.01|37.13|37.25|37.11|36.73|37.03|36.42|37.25||36.9|36.85|35.32|35.05|35.94|36.85|36.34|36.99|36.15|35.38|35.99|35.91|35.62|34.04|35.03|33.54|34.69|33.03|32.01|32.29|32.72|33.1|34.24|34.22|32.8|32.96|33.56|33.3|32.98|32.96|33.65|33.26|33.58|33.78|33.23|32.55|31.68|31.4|29.26|28.86|28.63|27.93|28.14|26.97|26.8|27.64|28.44|27.91|29.86|29.56|29.39|29.71|28.68|27.48|27.57|27.78|28.04||28.05|27.3|27.05|26.65|27.16|27.69|27.04|26.93|27.28|26.97|26.69|26.5|26.93|26.94|27.37|27.31|27.31|27.15|28.41|27.6|26.33|27.72|26.27|25.44|25.11|24.57|24.59|24.97|24.36|21.43|21.81|22.06|22.19|21.13|20.52|21.03|21.04|21.03|20.14|20.3|19.5|19.55|20.44|20.6|21.61||21.06|20.78|20.7|20.55|20.61|21.07|21.49|22.83|22.11|21.99|22.41|22.73|23.35|21.7|21.85|21.49|24.14|25.76|26.72|25.92|23.32|23.19|21.97|20.37|20.14|21.35|21.14|20.16||18.63|19.11|19.04|18.39|18.86|17.3|15.62|15.96|17.05|18.65|18.93|18.46|18.23|19.14|18.08|19.31|20.66|21.2|19.27|16.57|15.83|15.81|15.25|15.66|16.51|16.73|15.38|15.95|17.16|17.82||18.56|16.81|16.57|14.04|12.82|13.88|13.81
00925|16321|/equities/interactive-broke|R1000VALUE|77.185|76.31|76.12|77.41|77.97|77.38|77.9|75.5|74.96|71.49|73.3|74.93|74.73|73.71|70.65|73.81|72.25|70.81|73.25|73.95|73.225|72.42|72.61||70.7|70.25|71.48|71.56|70.3|69.28|68.29|67.49|65.8|61.62|59.08|62.12|62.85|64.95|66.62|68.115|67.05|67.38|68.94||67.23|68.54|69.45|68.8698|67.98|69|67.08|63.77|61.35|59.99||59.78|60.06|61.02|61.37||60.41|60.37|58.69|57.23|58.82|58.08|56.56|54.6|54|54.27|54.7|54.19|52.92|53.055|54.7|54.355|53.87|53.11|52.18|52.06||52.36|52.13|52.56|52.77|52.62|52.7|53.865|53.28|51.7301|50.4054|50.82|48.93|49.08|48.58|48.34|47.5|48.335|47.45|46.71|47.06|46.97|47.96|47.65|49.06|48.13|48.34|49.29|49.28|50.04|49.17|49.55|50.73|51|50.58|50.6|50.15|49.5|49.07|47.93|48.25|47.871|47.99|48.02|46.43|46.58|46.96|47.6494|46.925|47.54|46.69|46.93|47|47.38|47.22|47.01|47.81|48.3301||51.4|52.25|53.1201|52.28|52.91|52.79|52.45|51.53|51.5701|51.59|51.06|51.56|52.03|51.02|51.61|50.45|50.44|50.41|49.67|49.4801|50.37|50.6527|51.02|50.35|49.73|48.96|49.07|49.15|49.48|48.8701|49.15|48.88|49.3935|50.14|51.26|51.24|50.12|51.68|49.28|49.52|48.09|47.7782|47.23|44.65|44.32||42.54|41.21|41.18|40.19|39.89|40.95|40.93|41.9322|40.94|41.44|42.12|42.27|42.4201|40.47|40.53|40.53|41.92|42.695|43.575|43.47|42.445|43.1001|42.47|42.18|41.45|42.59|41.155|39.77||38.23|38.56|38.79|38.4|38.15|37.02|36.25|36.91|38.53|40.21|40.35|40.3|40.01|40.14|40.17|39.94|40.34|39.88|39.15|38.255|38.05|38.5|38.41|41.94|44.34|45.38|43.66|44|44.38|44.11||44.83|43.69|43.76|43.91|42.41|42.67|41.8329
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|43.81|43.81|44.1|44.08|44.61|42.95|43.09|42.97|42.97|41.37|41.56|40.78|40.35|41.5|40.1|41.68|41.525|40.57|40.49|39.07|38.54|39.18|39.21||38.37|38.01|38.48|37.21|37.67|37.48|37.53|36.5|36.98|36.82|36.7|37.33|36.7|36.61|34.59|34.35|33.9|34.27|34.815||34.78|34.455|34.75|34.38|33.251|33.47|33.22|32.74|31.54|30.78||30.9|31.06|30.6|30.89||30.87|30.9|30.44|29.73|29.79|30.52|30.71|30.28|30.34|30.9|30.84|30.8|29.64|29.83|29.425|28.73|28.09|28.17|27.74|28.85||29.02|28.26|27.89|27.33|27.42|27.91|28.1467|28.74|28.05|27.37|27.75|28.05|26.36|24.07|24.24|24.025|25.69|24.62|23.92|23.31|23.25|23.86|24.04|24.56|22.77|22.04|21.98|21.57|21.46|21.45|21.73|21.79|22.03|22.01|22.26|22.77|22.64|22.41|21.42|21.1|21.11|21.15|21.1955|20.1|20.24|20.48|20.45|20.33|21.64|21.7|21.74|21.95|22.11|21.76|21.97|21.96|22.33||23.49|23.5|23.01|22.63|22.8803|23.31|23.07|23.11|23.35|22.76|22.66|23.21|24.001|24.27|25.395|25.56|25.51|25.72|26.14|25.34|24.21|24.6401|24.2601|24.0082|23.89|23.26|23.4401|23.68|23.59|23.16|24.29|23.53|23.43|23.485|23.07|23.38|23.61|22.95|21.95|21.97|21.35|21.24|21.89|22.295|22.98||22.62|22.495|22.51|22.13|22|22.46|22.765|23.93|24.05|23.74|23.625|24.18|24.5|22.51|22.75|22.91|25.855|27.22|27.54|26.04|23.92|23.5|22.89|22.27|22.12|22.88|23|21.61||20.84|21.21|20.62|20.11|20.23|19.46|18.4|18.97|20.51|21.21|21.01|20.39|20.06|20.51|20.34|20.92|21.84|22.26|21.28|19.76|17.75|17.33|17.33|17.7|17.65|17.85|16.73|16.59|17.61|17.92||18.5|16.96|16.61|16.175|15.17|15.955|15.49
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|30.82|30.93|31.53|31.5|30.9|30.83|30.26|30.38|30.53|29.69|29.06|28.36|28.32|28.43|28.09|28.51|28.52|28.26|28.17|28.25|28.02|27.78|27.71||27.2|27.17|27.14|27.24|26.94|26.73|26.79|26.55|26.78|26.13|26.18|26.41|25.91|26.66|27.47|27.18|27.46|27.61|27.6||27|27.45|27.4|26.82|26.65|26.37|26.71|26.28|25.47|25.42||25.79|25.55|25.55|25.75||25.52|25.53|24.82|24.77|25.57|26.03|25.79|25.47|25.35|24.44|24.29|24.43|24.69|24.78|24.96|24.63|24.77|25.04|24.93|25.2||25.75|25.07|24.65|24.56|24.3|24.89|24.93|24.96|24.48|23.91|24.81|25.12|24.08|22.89|23.07|23.77|24.36|23.67|23.12|22.63|22.97|23.73|23.79|24.23|23.57|23.48|23.35|23.45|23.73|22.73|23.03|23.02|23.21|23.18|23.18|22.91|22.97|22.73|21.98|22.13|22.21|22.02|22.31|21.93|21.41|21.83|22.22|22.11|22.69|23.46|23.75|23.67|23.19|22.93|23.23|23.32|23.34||23.9|24.07|23.75|23.02|23.39|23.28|22.94|22.94|23.13|22.41|22.05|22.27|22.61|22.33|22.64|22.79|22.96|23.4|23.39|23.49|22.91|22.6|22.13|20.95|20.62|20.64|21.24|21.68|21.53|21.46|21.71|21.84|21.33|21.31|21.14|21.65|21.39|21.56|21.05|20.94|20.44|20.32|21.11|21.36|22.04||22.19|22.02|21.82|21.33|21.01|21|20.84|21.3|20.71|21.17|21.01|21.09|21.59|19.96|20.47|20.31|22.53|23.54|24.14|23.12|21.98|22.52|22.01|21.7|21.53|22.04|22.26|22||20.6|20.93|20.86|21.06|20.62|19.52|18.5|18.99|20.06|20.57|20.67|20.75|20.61|21.28|20.48|20.95|22.45|23.3|23|22.3|21.7|21.86|21.36|20.93|21.61|22.62|21.94|22.47|23.41|23.62||24.01|22.08|22|20.91|20.01|20.22|19.86
00928|20726|/equities/sonoco-products-comp|R1000VALUE|62.78|62.42|62.16|61.72|62.18|61.37|61.75|62.27|62.21|60.04|59.43|60.68|60.6|60.22|59.56|60.05|60.3|59.6|60.06|59.17|59.23|59.05|58.7||59.31|57.72|61.08|60.18|59.75|58.4|57.66|57.81|57.9|57.21|57.56|57.86|57.67|59.65|60.43|59.69|60.66|60.26|59.76||59.06|60.06|59.85|60.72|59.96|59.49|61.01|59.94|58.44|57.85||58.58|58.8|58.67|59.12||58.83|59.08|58.59|58.09|59.57|59.66|59.67|59.77|59.8|60.93|61.11|60.71|59.68|59.72|58.95|58.25|58.32|58.28|57.93|58.48||58.31|58.15|57.38|56.98|56.54|57.01|56.64|55.99|54.81|54.03|55.36|54.97|54.43|52.58|52.23|51.04|51.58|49.63|48.65|48.2|48.82|50.41|51.27|52.59|52.79|54.88|54.67|54.66|55.3|53.45|53.77|53.33|53.32|53.01|52.54|52.57|52.16|51.99|50.58|50.9|50.71|50.29|50.14|48.49|48.35|48.7|49.59|49.71|52.05|51.6|53.37|54.1|53.8|53.05|53.14|52.94|52.64||53.59|53.78|53.78|52.47|53|53.05|53.34|53.05|53.73|53.51|52.57|52.98|53.87|53.95|55.03|53.97|54.16|54.25|54.12|53.12|51.77|52.61|52.49|51.06|51.5|50.81|52.32|53.31|53.37|53.49|53.45|53.44|53.27|53.03|52.55|54.15|51.07|52.9|51.05|51.11|50.03|49.36|50.77|51.87|52.49||52.41|51.22|51.32|50|49.61|48.89|49.76|51.09|50.81|51.23|50.96|50.33|50.74|47.83|48.16|48.65|53.27|54.08|54.91|54.8|53.48|53.4|52.32|51.61|50.93|51.76|52.15|50.32||47.8|48.62|47.75|47.07|46.89|44.09|42.41|43.88|46.34|47.62|47.81|46.54|46.21|47.09|47.36|47.57|48.04|49.5|48.69|47.3|46.32|46.85|46.7|46.09|46.91|48.91|44.53|48.16|49.84|48.64||49.72|46.75|47.05|45.57|43.6|44.98|44.3
00929|39133|/equities/colfax|R1000VALUE|76.287|79.1506|80.8361|84.0868|83.1924|80.4406|80.0278|80.5438|83.7944|80.9393|78.9786|76.6223|76.33|77.2936|75.986|76.5536|76.7255|74.8164|74.2661|69.8459|65.7009|65.5461|67.5928||67.7648|66.8704|68.3839|67.524|68.5301|67.3176|66.492|64.9857|64.9957|63.164|63.6714|66.406|67.2144|68.0572|67.954|67.6788|67.9196|68.1087|67.266||65.2021|67.3004|67.1284|68.2291|66.0792|66.32|69.0375|66.5264|63.7746|62.9318||64.3421|63.121|62.4674|63.465||62.4674|62.5706|61.6419|60.0939|62.261|62.8974|61.6075|61.8483|61.7107|63.5338|63.9981|64.2045|63.5682|63.551|64.0647|62.5362|61.7795|62.5018|61.6935|63.5682||62.9146|63.637|61.5903|60.6099|60.0767|59.6812|57.6345|58.9846|56.1897|54.745|57.2905|58.8212|54.5042|50.7892|50.3661|47.7621|47.9513|46.6442|45.4918|46.541|48.6909|50.1528|51.6835|54.229|53.1455|53.0939|54.0226|53.6098|54.401|53.1111|53.6958|53.6958|55.0546|54.8138|54.7622|55.1406|54.4182|54.3322|52.4575|53.5066|53.3605|53.2143|53.7|51.08|50.96|51.8|51.29|51.56|57.19|57.65|58.24|57.7|56.86|56.74|56.44|57.63|56.98||56.19|55.48|57.08|56.36|56.98|56.71|57.45|57.19|57.21|56.93|56.89|57.32|58.12|58.32|59.03|58.32|59.13|59.82|59.63|57.12|54.56|53.37|53.12|51.39|49.89|48.78|51.24|53.05|52.61|52.58|53.04|53.47|53.32|53.25|53.17|54.1|53.71|51.05|48.12|48.12|47.52|46.37|48.24|48.23|48.73||47.62|47.15|45.82|44.86|43.07|42.48|43.93|47.49|46.2|47.38|47.69|48.71|49.43|45.82|46.63|46.3|51.03|53.85|54.88|53.46|49.83|49.33|48.17|47.46|47.16|48.04|49.05|46.71||44.72|44.7|44|46.25|46.33|41.54|38.44|39.63|43.31|44.79|45.22|42.76|40.25|41.21|38.35|40.66|43.5|44.27|42.91|39.66|39.45|39.71|38.65|37.43|37.49|38.44|34.45|35.69|38.75|36.91||39.13|35.44|34.81|29.94|27.83|29.34|28.79
00930|20572|/equities/cousins-properties-inc|R1000VALUE|36.03|36.16|36.06|36.04|35.5|35.15|35.07|35|34.99|34.12|34.2|34.33|33.96|33.87|33.42|33.63|34.36|34.01|33.16|33.07|33.07|33.25|33.59||33.6|33.82|33.82|33.74|33.33|32.52|32.34|31.77|32.11|31.22|31.24|31.7|31.37|32.16|32.62|32.385|32.82|33.59|33.79||33.28|33.35|32.43|31.21|31.01|31.37|31.64|32.4|32.58|32.61||32.95|33.51|33.35|33.65||33.24|33.54|33.35|32.87|33.28|35.39|35.27|34.39|33.84|33.43|33.14|32.7858|32.87|33.47|33.43|33.1|33.5|33.63|33.32|34.08||33.96|34.25|32.95|32.18|31.59|32.03|32.11|31.94|30.17|29.78|30.61|29.67|28.37|25.68|26.4|26.28|26.27|25.59|24.96|24.17|24.6|25.69|25.95|26.97|26.435|26.74|27.02|27.065|27.59|27.34|27.66|28.205|29.01|29.15|28.86|28.74|29.22|29.44|28.08|28.34|28.19|28.19|27.625|27.08|26.63|26.71|27.79|27.28|28.62|30.28|30.63|29.61|28.6|28.09|28.41|28.53|28.49||29.32|29.94|29.22|29.24|29.62|29.955|30.47|30.24|30.76|30.3|30.21|30.04|30.15|30.53|30.86|31.3|31.52|32.02|32.21|32.08|31.35|31.33|30.76|30.14|30.135|29.44|29.56|29.865|29.02|28.06|28.84|29.33|28.63|28.63|28.41|28.91|28.89|29.29|28.58|28.39|28.04|27.61|28.615|28.8|29.72||29.56|29.87|29.66|29.05|28.97|28.69|28.52|29.99|29.79|30.2|31.32|32.09|32.59|30.76|31.54|31.23|34.53|34.63|35.58|35.26|34.51|33.06|31.39|31.04|30.37|30.73|29.93|28.02||26.65|26.34|25.91|25.3|25.42|23.78|22.99|24.13|26.36|27.74|28.72|27.93|27.27|28.35|28.15|28.1|29.59|29.99|29.44|28.03|27.62|27.82|28.19|28.21|30.15|31.09|30.41|31.02|32.37|31.61||31.91|29.87|29.8|27.66|26.69|26.78|25.4
00931|16700|/equities/national-instrume|R1000VALUE|42.73|42.12|42.94|42.69|42.2|42.42|41.89|41.91|42.25|40.93|41.495|43.46|44.305|44.99|43.97|44.58|44.47|43.73|45.13|45.43|45.27|45.2|46.18||45.92|44.88|44.43|42.97|42.15|41.21|41.27|41.45|41.79|41.43|41.39|42.62|42.4|43.45|43.41|44.08|44.84|45.29|45.53||45.44|45.93|46.35|46.4|45.44|45.69|44.39|43|42.01|42.71||43.41|43.29|42.675|43.11||42.57|41.43|42.32|41.793|41.16|40.87|40.74|38.52|39.89|39.17|38.56|38.88|39.28|39.135|37.985|38.1306|38.105|37.43|36.34|36.815||36.15|36.225|35.975|34.7725|34.84|35.06|34.62|34.6941|33.745|33.51|33.9375|33.88|34.51|33.42|33.49|32.32|32.4|31.53|30.42|32.73|33.01|33.85|34.35|35.14|34.6|35.15|35.61|35.76|36.28|35.745|35.95|36.51|36.635|36.21|35.52|36.29|35.753|35.76|35.09|35.5|35.25|35.22|35.29|34.26|34.255|34.61|34.52|34.42|35.82|35.75|36.44|36.235|35.92|35.27|35.22|35.285|34.11||34.615|35.2|35.75|35.36|35.49|35.51|35.32|35.555|34.67|34.66|33.89|34.4|34.75|35.15|35.47|35.46|35.5|35.78|35.94|35.68|35.99|35.99|35.9|35.83|35.35|32.52|36.71|37.01|36.86|37.31|37.45|38.48|37.61|37.76|37.34|37.3|37.3|37.37|36.42|36.52|37.15|37.15|37.475|37.6|38.42||38.34|37.96|38.17|37.21|37.2|37.39|37.9532|39|38.03|38.415|37.6512|39.06|39.12|37.59|37.82|38.01|40.96|41.53|41.97|41.75|40.92|40.38|38.555|38.15|38.06|38.4205|38.92|37.75||36.98|37.36|37.82|37.02|36.73|36.07|34.62|35.52|36.82|37.02|37.34|37.07|36.61|35.96|34.87|34.33|38.26|39.93|39.21|37.76|36.64|36.745|35.53|35.25|34.5268|36.675|35.3213|35.8|34.03|34.24||35.26|34.84|34.93|34.15|31.58|30.53|30.62
00932|20632|/equities/evercore-partners-inc|R1000VALUE|138.14|138.0001|139.56|138.9101|134.76|133.6193|132|128.08|124.8|116.09|116.65|125.08|123.92|122.47|117.255|119.39|122.0981|116.23|117.74|117.37|115.79|116.52|117.16||117.14|115.45|115.56|113.49|108.19|114.65|113.97|118.25|114.03|109.03|107.87|107.66|103.5|108.81|111.155|113.1|114.6|117.965|118.75||115.83|117.36|115.67|117|114.3|114.41|117.01|110.54|107.68|107.13||109|109.375|108.96|110.72||110|108.97|107.41|105.22|106.66|104.64|103.38|101.995|101.2899|98.81|96.432|96.78|94.02|93.5536|94.67|92.64|92.29|92.305|90.29|91.32||90.64|92.265|88.6|87.16|87.25|88.28|87.57|86.92|84.91|83.605|85.24|86.805|85.8|80.93|82.4101|80.32|78.83|78.95|77.72|77.37|78.03|81.1|81.13|83.47|80.27|79.43|77.72|77.33|77.56|75.02|76.17|74.22|74.15|73.0776|70.65|69.5|69.52|69.75|65.86|65.26|64.11|63.09|62.17|60.42|61|61.82|63.8|63.77|65.475|63.9977|65.45|64.23|62.04|61.09|60.93|60.2|60.64||61.715|62.41|62.2201|60.64|61.87|62.03|62.67|63.3699|63.35|61.66|61.76|61.82|62.6121|62.5|62.33|62.84|63.02|64.31|64.31|62.07|59.54|59.155|59.28|56.62|55.31|54.305|53.87|54.84|54.98|55.175|56.23|56.14|54.1|57.45|56.27|57.1|57.38|56.31|54.27|54.525|53.01|53.55|55.365|55.42|57.78||57.2|56.01|56.81|55.83|55.13|56.51|56.42|57.01|56.81|57.43|58.49|59.58|60.05|55.73|56.76|55.81|61.93|64.18|66.02|64.365|60.25|58.69|56.4|54.7|54.605|56.59|57.08|54.6934||51.89|52.15|52.16|51.19|51.37|47.0409|44.41|46.83|50.135|50.78|51.34|48.67|47.6|48.45|48.36|49.11|51.47|52.89|50.08|47.95|46.26|48.01|47.12|50.42|52.39|52.86|48.72|50.13|52.64|52.82||54.45|53.09|50.95|47.34|45.89|45.05|42.71
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|12.3|12.19|12.3|12.52|12.36|12.34|12.34|12.27|12.33|12.05|11.98|12.06|11.97|12.14|12.21|12.76|12.52|12.14|11.57|11.18|10.99|10.79|10.82||10.7|10.59|10.65|10.5|10.43|10.28|10.35|10.48|10.43|10.33|10.46|10.68|10.6|10.91|10.87|10.8|10.89|10.98|10.95||10.92|10.97|10.86|10.94|10.78|10.76|10.97|10.81|10.49|10.3||10.37|10.32|10.24|10.27||10.22|10.18|10.12|10.01|10.09|10.11|10.02|10.08|10.14|9.95|10.01|10.21|10.08|10.18|10.12|9.98|9.8|9.79|9.48|9.43||9.46|9.44|9.11|9|8.86|8.97|8.82|8.83|8.59|8.34|8.45|8.77|8.3|7.75|7.72|7.86|8.37|8.28|8.17|7.91|8.06|8.31|8.52|8.63|8.35|8.24|8.28|8.21|8.3|8.15|8.05|8.05|8.33|8.45|8.66|8.68|8.63|8.56|7.99|8.13|8.19|8.27|8.34|8.07|8.17|8.41|8.4|8.64|8.94|8.73|8.73|8.8|8.76|8.56|8.71|8.66|8.68||9.09|9.06|8.85|8.88|8.95|9.05|9.06|9.03|9.17|9.06|9.06|9.26|9.55|9.58|9.81|10|10.04|10.27|10.51|10.27|9.88|9.9|10.04|10|10.22|10.44|10.64|10.36|10.15|10.11|10.29|10|9.92|9.9|9.76|10.04|10.32|10.09|9.73|9.54|9.32|9.28|9.36|9.37|9.73||9.78|9.76|9.95|9.79|9.73|10.05|10.12|10.5|10.3|10.24|10.14|10.27|10.51|10.09|10.26|10.16|10.83|11.12|10.9|10.74|10.19|10.25|10.05|10.06|9.92|10.15|10.08|9.38||9.02|9.23|9.31|9.18|9.14|8.87|8.66|8.78|9.39|9.73|9.96|9.83|10.28|10.43|10.35|10.56|10.75|10.55|10.24|9.76|9.64|9.56|9.8|9.62|9.84|9.96|9.71|9.67|10.15|10.21||9.71|9.08|9.1|8.5|8.19|8.27|8.54
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|42.36|43.04|43.13|42.84|41.76|41.95|41.63|40.97|41.29|39.5|40.47|42.28|41.7|42.71|42.92|42.85|43.68|43.06|42.63|41.66|40.77|40.51|40.56||40.7|41.01|40.47|39.35|39.69|39.65|39.27|38.63|38.97|38.01|38.45|39.33|39.29|39.58|39.57|38.94|39.09|38.56|38.13||36.95|37.58|36.89|37.08|37.4|37.69|37.41|37.64|37.45|37.95||39.38|39.62|39.89|40.19||39.43|39.48|39.17|38.97|39.66|41.32|41.04|39.77|40.01|39.67|39.98|39.4|38.75|38.86|37.72|36.56|36.01|36.28|36.81|37.06||36.92|36.91|35.97|35.24|35|35.44|36|36.67|35.46|34.66|34.76|34.1|33.55|30.34|30.46|30.3|30.37|30.22|29.4|29.59|29.8|30.79|31.59|33.63|32.7|32.05|32.4|32.08|32.09|32.27|32.73|33.36|34.21|34.66|34.72|34.83|34.91|34.91|33.66|33.59|33.23|33.27|34.44|33.23|32.84|33.29|33.24|32.99|35.51|35.91|36.79|37.15|36.41|35.57|36.28|36.02|35.61||35.61|36.39|35.11|34.82|35.19|35.72|35.52|35.29|35.93|35.38|34.54|34.35|34.69|36.03|35.57|35.19|35.55|35.66|35.61|35.45|34.09|34.17|33.99|33.59|33.52|33.54|33.78|33.82|32.85|32.01|32.6|32.44|32.65|32.99|32.68|33.3|33.27|33.09|32.23|31.67|31.5|31.3|32.51|32.96|34.31||34.17|34.69|34.43|33.68|34.37|34.43|33.75|35.59|34.48|35.48|36.1|36.89|37.14|33.06|32.88|32.02|34.31|35.51|38.6|36.96|33.28|31.22|30.28|28.34|28.06|29.41|29.86|29.89||27.99|27.35|27.42|27.92|27.72|25.12|23.88|25.43|27.28|28.4|29.3|28.02|26.93|27.24|26.88|28.35|29.57|30.15|28.23|26.11|25.1|25.61|25.53|24.75|25.29|26.15|24.52|25.64|28.37|28.11||29|25.27|25.1|23.2|20.83|22.11|21.88
00935|39293|/equities/manpower-inc|R1000VALUE|100.59|100.22|99.94|102.16|102.72|100.03|98.08|98.61|98.42|95.16|94.81|94.9|94.39|96.71|94.4|96.03|97.52|95.61|93.48|92.69|92.15|92.97|92.63||92.48|93.52|93.88|92.45|91.19|90.41|88.83|87.13|85.97|87.37|87.86|90.46|87.67|90.85|92.04|93.63|93.95|92.92|92.47||92.11|93.25|92.46|94.34|94.36|95.1|95.13|93.61|90.06|88.9||89.7|90.05|89.46|89.86||90.46|90.87|89.8|87.81|89.71|90.05|89.56|87.87|88.76|89.05|89.03|89.24|88.71|89.41|88.59|88.32|87.27|87.4|86.22|90.23||89.38|88.2|87.32|86.21|85.41|87.52|88|88.43|85.29|83.87|84.04|84.91|78.71|73.97|73.5|70.15|69.95|68.41|66.68|66.05|65.04|69.22|70.69|74.05|71.41|71.12|69.18|72.15|72.17|71.57|73.08|74.17|74.83|74.7|74.12|74.68|74.08|74.94|71.23|71.98|72.54|71.76|72.3|69.61|69.09|70.27|71.42|69.26|69.3|68.07|67.06|68.16|68|67.84|68.34|70.59|70.46||72.55|72.91|72.6|72.29|73.22|73.87|73.85|74.08|74.31|73.05|73.27|74.66|75.52|75.72|76.7|76.17|76.99|77.38|75.81|73.31|70.6|71.22|69.57|68.1|68.61|67.5|69.14|70.97|70.76|71.25|71.59|71.37|71.64|70.07|68.32|71.56|72.32|70.05|66.19|67.74|65.03|64.27|65.7|66.66|68.64||67.86|67.26|67.75|67.98|66.52|65.37|66.79|69.75|67.69|68.22|69.23|69.8|70.31|66.04|66.95|66.81|73.12|76.55|78.45|78.03|74.16|73.72|72.54|69.03|68.81|73.52|74.05|72.53||70.27|71.19|69.89|68.8|67.31|63.33|61.12|62.79|66.67|69.29|69.06|68.11|66.89|69.44|69.08|69.68|73.82|73.03|72.06|69.32|67.62|67.32|66.05|59.57|61.65|61.61|56.82|56.66|59.38|58.19||60.86|58.66|58.85|56.79|54.28|53.58|50.61
00936|20812|/equities/dolby-laboratories|R1000VALUE|98.03|99.18|100.2|98.48|96.49|97.95|97.32|98.91|97.99|93.73|95.93|99.1|99.76|98.71|97.48|96.27|96.68|92.37|92.8|93.68|93.2|93.47|94.26||92.81|92.93|92.01|91.37|91.3|91.02|91|90.67|89.56|88.21|87.14|87.05|86.06|93.07|93.65|93.6|94.16|94|92.55||93|94.27|94.72|95.19|95.05|95.03|95.81|94.3|94.16|92.7||96.82|95.7|95.27|95.85||94.42|92.94|92.27|91.1|91.4|91.03|90.15|91.29|90.86|90.1|89.66|90.44|90.78|90.71|90.35|89.9|89.2|88.98|88.01|88.94||88.53|87.78|86.91|87.39|87.57|88.62|88|85.5|83|81.02|83.78|83.75|85.34|84.08|82.01|80.35|78|75.14|73.4|71.5|70.1|71.06|70.75|70.71|69.95|68.18|67.84|67.52|68.83|67.17|68.13|69.44|68.76|68.32|66.93|64.64|64.07|65.58|65.33|66.19|65.95|65.78|65.48|63.68|63.77|64.79|65.13|63.45|64.72|65.06|65.58|65.12|65.24|64.46|64.59|65.43|64.42||65.16|67.37|70.1|69.53|69.67|70.18|69.62|70.24|69.86|69.16|68.54|68.75|68.9|69.8|69.82|69.6|70.28|69.99|69.51|69.54|69.6|69.62|69.3|70.25|69.35|68.36|67.77|68.22|68.28|68.31|67.4|67.64|67.05|66.84|65.94|65.53|65.66|65.59|64.37|64.58|64.95|64.85|65.04|65|66.56||65.89|65|65.3|65.4|65.25|64.43|65.19|67.39|65.37|65.86|64.8|65.16|65.39|61.32|61.77|61.21|63.98|65.33|64.67|64.08|62.29|62.41|60.76|59.96|59.37|60.78|60.77|59.58||58.37|58|56.39|55.48|54.46|53.09|52.13|53.05|55.25|57.03|57.51|55.93|55.03|52.69|57.1|57.7|59.49|60.59|59.87|59.09|57.21|56.79|55.1|54.3|57.1|57.54|56.09|56.82|57.3|55.64||56.47|54.69|54.64|53.8|50.38|51.6|51.8
00937|16859|/equities/pacwest-bancorp|R1000VALUE|40.4|40.49|39.42|39.68|40.02|38.53|38.62|37.43|38.96|37.36|36.9|37.7|37|37.0704|35.475|37.19|38.24|37.12|36.3|35.8142|35.32|36.175|35.74||34.5|33.5|34.38|32.8728|33.17|32.24|31.56|31.06|31.5701|30.02|29.87|29.18|29.12|30.83|30.98|30.525|30.07|29.83|30.58||30.92|31.27|30.89|30.65|29.09|29.6|30|26.77|25.76|24.91||24.81|24.27|24.77|25.03||24.5|24.47|24.19|24.395|24.63|24.69|24.94|24.6771|24.455|24.61|24.45|24.81|24.625|24.735|24.65|24.1891|23.64|23.71|23.14|24.49||25.08|24.98|23.9|24.02|24.14|24.42|24.25|24.27|23.2|22.2376|22.74|23.74|21|19.13|18.98|18.64|19.88|19.14|18.67|17.785|18.27|19|19.58|20.06|18.93|18.6|18.5|18.48|18.09|18.01|18.74|18.81|19.02|19.08|18.91|18.27|17.92|17.585|16.65|16.7999|16.84|16.1484|16.63|15.84|15.71|15.955|16.21|16.59|17.45|17.45|17.63|17.91|18.49|17.9|18|18.37|18.76||19.34|19.07|18.735|18.55|19.015|19.14|18.88|18.9|19.32|18.41|18.23|18.69|18.88|18.86|19.755|19.94|19.92|20.06|20.49|19.72|18.21|18.56|18.48|17.99|17.94|17.7226|17.91|18|18.21|18.36|19.02|18.95|18.62|18.27|18.07|18.53|17.24|17.9|17.235|17.44|16.69|16.715|17.47|17.88|18.4498||18.58|18.85|18.88|17.64|17.18|17.75|18.01|19.45|19.19|19.2|19.69|20.1|20.45|18.15|18.47|18.335|20.88|22.26|23.4|22.366|19.1901|18.4|17.595|17.21|17.04|18.05|18.185|17.01||15.95|16.5621|16.31|16.05|16.42|15.3|14.525|15.4|16.75|18.07|18.225|17.7|17.57|18.01|17.5315|18.555|19.54|20.245|18.9|17.1614|16.133|16.16|15.77|16.18|17.36|17.85|16.5|17.37|18.55|19.51||19.76|17.61|17.2|16.05|15.705|16.18|16.1
00938|8089|/equities/slm-corporation|R1000VALUE|16.83|16.81|16.78|16.53|17.01|16.43|16.315|16.1|16.06|15.87|15.7|15.77|15.75|15.81|15.55|14.92|15.17|14.855|15.03|14.99|14.86|14.99|14.81||14.79|14.805|14.8501|14.875|15.04|15.07|15.06|14.77|14.26|13.675|13.76|13.12|12.025|13.05|12.92|13.205|13.51|13.9|13.78||13.62|13.51|13.47|13.375|12.855|12.83|12.82|12.58|12.11|12.09||12.07|11.92|11.815|12.1||12.1|12.22|12.325|12.15|12.34|12.18|12.13|11.93|11.91|11.5301|11.475|11.26|11.14|11.36|11.28|11.295|11|10.75|10.53|10.975||10.78|10.78|10.795|10.68|10.65|10.79|10.615|10.84|10.635|10.35|10.56|10.5|10.32|9.97|10.12|9.53|9.545|9.27|8.9|9.13|8.96|9.13|9.365|9.47|9.335|9.22|9.43|9.4|9.36|9.11|8.845|8.79|8.76|8.7101|8.59|8.35|8.445|8.3|7.95|8|7.98|7.9074|7.95|7.69|7.665|7.7|7.74|7.75|8.11|8.01|7.83|7.77|7.51|7.37|7.41|7.385|7.44||7.645|7.54|7.53|7.5|7.53|7.53|7.42|7.38|7.42|7.13|7.085|7.105|7.075|7.165|7.24|7.195|7.1212|7.22|7.26|6.99|6.79|6.8|6.8|6.705|6.68|6.59|6.73|6.66|6.68|6.83|6.88|6.56|7.06|6.92|6.775|6.82|6.82|6.75|6.77|6.77|6.48|6.53|6.78|6.9|7||6.93|6.84|6.865|6.68|6.605|6.86|7.03|7.32|7.48|7.38|7.67|7.84|7.79|7.4886|7.615|7.62|8.02|8.38|8.51|8.4|7.7674|7.71|7.61|7.53|7.46|7.51|7.61|7.55||7.255|7.21|7.155|7.28|7.45|7.18|7.08|7.285|7.67|7.89|8.045|7.82|7.82|8.01|7.74|7.9504|8.21|7.914|7.48|7.45|7.2|6.92|6.7|6.44|6.59|6.63|6.115|6.31|6.73|6.74||7.105|6.78|6.7|6.395|6.06|6.48|6.41
00939|101886|/equities/platform-sp|R1000VALUE|19.87|19.75|19.96|20.26|19.85|19.8435|20.405|19.1|18.43|17.6101|17.67|18.39|18.47|18.3|17.2|16.97|17.84|17.05|17.51|17.33|17.065|17.455|17.58||17.55|17.12|17.205|17.35|17.45|17.48|17.54|17.625|17.525|17.22|16.87|16.89|15.86|16.945|17|17.27|17.61|17.94|18.27||18.28|18.965|18.91|18.78|18.49|18.62|18.75|18.07|17.195|17.18||17.59|17.6|17.39|17.73||17.83|17.905|17.77|17.4035|17.5702|17.13|16.71|16.275|16.01|15.46|15.61|15.18|14.66|14.62|14.745|14.32|14.18|13.98|13.75|13.8||13.85|13.59|13.06|12.82|12.67|12.985|12.62|12.77|12.25|12.245|12.59|12.31|12.08|11.96|12|11.36|11.735|11.81|11.48|11.38|11.15|11.87|12.11|12.49|12.2739|12.24|12.29|12.24|12.44|12.05|12.18|12.07|12.07|12.2|11.91|11.9|11.355|11.055|10.38|10.52|10.2753|10.22|10.41|10.24|10.27|10.48|10.78|10.595|11.245|10.9738|11.105|11.48|11.52|11.4|11.285|11.11|10.6||10.765|10.81|11.02|10.625|10.72|10.87|10.845|10.7|10.7|10.55|10.45|10.37|10.48|10.575|10.805|10.88|11.14|11.215|11.14|11.24|10.99|10.96|10.93|10.51|10.92|10.715|10.54|10.71|10.69|10.88|10.95|10.98|11|10.63|10.59|10.9|10.83|10.88|10.705|10.78|10.6|10.615|10.765|10.98|10.905||10.85|10.62|10.435|10.315|10.23|10.4|10.255|10.895|10.55|10.74|10.7|10.775|10.84|10.08|10.28|10.25|11.09|11.47|11.67|11.685|11.22|11.24|10.96|10.91|10.78|10.975|11.18|11||10.65|10.715|10.64|10.23|9.96|9.4|8.93|9.165|9.83|9.89|10.16|10.08|10.01|9.88|9.73|9.645|10.11|9.87|9.59|9.2|8.985|8.86|8.72|8.56|8.61|8.65|8.21|8.23|8.62|8.42||8.47|8.02|7.965|7.95|7.57|7.88|7.77
00940|15321|/equities/acadia-healthcare|R1000VALUE|58.52|58.26|58.85|59.4914|58.09|57.245|56.75|56.445|54.57|52.75|53.14|54.45|54.51|54.84|52.04|50.695|52.28|50.84|51.01|50.535|49.88|51.15|51.61||52.15|52.43|52.93|52.43|53.44|53.44|54.26|52.75|52.45|51|49.78|49.64|48.62|51|51.23|51.13|51.52|50.685|50.09||50.3128|50.67|51.26|51.3014|51.035|51.8|52.07|50.79|49.67|49||49.26|48.8923|47.92|48.3||48.51|48.76|48.05|47.5|48.43|46.9079|47.72|47.48|47.08|45.85|45.54|43.9|41.72|42.12|42.07|41.7|41.68|41.88|42.05|42.93||43.18|43.465|42.955|42.625|41.77|42.705|42.23|41.25|40.35|39.73|39.5|39|39.42|38.04|36.97|36.11|35.73|34.01|32.94|27.96|28.82|30.18|29.66|30.42|31|32.13|32.69|32.78|33.09|32.67|33|31.95|32|31.795|31.13|31.18|31.3|31.05|29.5|29.44|29.21|27.965|27.92|27.21|27.07|27.34|28.18|27.14|29.36|29.36|30.025|30.125|30.14|28.63|28.83|28.355|28.49||29.2|29.92|30.41|29.725|30.6|30.415|29.61|29.665|29.49|29.54|29.04|29.59|29.87|29.785|30.41|30.07|30.1|30.63|31.41|31.28|30.51|30.635|30.58|29.65|29.28|29.3|29.29|29.18|29.05|28.4|28.41|28.42|27.68|26.89|26.78|27.25|26.34|25.83|24.84|25.13|24.06|24.01|24.65|25.07|25.71||25.4|24.97|24.42|24.57|24.23|23.63|23.87|25.42|24.95|26.15|26.45|27.02|27.26|24.6|25.32|25.39|28.01|28.92|29.873|29.97|28.02|28.34|28.63|28.595|27.85|27.96|27.58|28.03||26.78|27.07|26.22|24.81|25|24.09|23.35|23.13|26.06|25.76|24.92|24.14|24.14|23.0145|21.27|21.68|23.4|24.06|23.52|22.64|21.47|21.36|21.6|21.55|22.41|23.18|21.66|21.84|22.15|21.08||22.54|18.88|17.99|15.82|15.12|16.57|16.81
00941|7865|/equities/autonation-inc|R1000VALUE|89.24|88.9759|86.662|86.53|86.19|84.16|84.87|85.22|85.99|79.31|76.81|76.59|75.52|76.2|74.23|75.13|76|75.212|78.18|78|77.88|76.55|79.23||77.51|77.19|76.71|77.79|77.27|75.73|74.99|72.54|72.72|71.92|70.6372|71.23|71.32|75.275|74.51|75.41|77.03|74.59|73.89||72.515|74.943|74.4|75.93|74.12|73.41|73.65|69.53|67.13|66.86||68.78|68.82|67.28|68||67.39|66.36|66.56|66.91|67.8|65.915|65.4481|65.79|65.76|65.76|65.5102|65.86|66.03|66.79|66.3|65.16|63.86|61.48|60.4484|61.77||62.6|62.8253|61|59.52|59.89|61.66|61.335|60.98|59.79|59.015|60.95|60.7901|60.58|58.86|59.2001|57.43|58.17|56.31|56.07|56.41|56.26|57.25|59.02|60.42|60.75|64.17|61.5|61.75|61.51|59.66|60.07|59.63|60.14|60.35|59.5928|59.9|58.92|57.7|53.63|52.5|52.025|51.32|52.34|50.55|50.72|52.87|51.925|50.52|52.67|53.57|54.83|55.64|55.41|54.89|56.23|55.56|54.8101||54.72|56.1|57.5|56.12|56.31|57.27|56.99|56.61|57.5|57.39|57.28|57.1712|57.29|57.5|57.32|55.7601|56.0885|55.91|54.23|53.75|52.11|52.63|52.31|52.02|51.52|50.87|51.55|53.78|54.47|54.41|52.89|49.66|45.53|44.46|43.93|43.58|43.82|43.74|40.66|41.02|40.28|40.155|39.1|37.14|37.17||36.95|36.86|37.21|35.6435|35.72|35.67|35.9|37.95|37.2|38.02|38.01|38.48|39.02|37.13|38.16|37.88|40.61|41.87|43.25|42.69|41.11|40.52|39.305|39.16|39.47|41.02|40.93|40.48||38.73|38.4|38.08|37.7|37.49|34.51|31.88|32.54|36.75|39.15|36.75|36.35|36.11|36.68|34.86|35.18|36.37|36.74|35.46|34.02|32.3|29.52|28.79|28.86|30.09|30.85|30.02|30.08|31.86|31.6||32.07|27.04|26.96|25.78|23.12|24.26|25.71
00942|1162794|/equities/albertsons-companies|R1000VALUE|13.5164|13.8055|14.072|13.7792|13.5239|13.4413|12.8781|12.8706|12.7504|13.2085|13.1409|12.5477|12.405|12.1422|11.992|12.2473|12.146|12.0221|12.2473|12.2924|12.0746|12.1309|12.2023||12.3074|12.3675|12.3975|12.3675|12.5026|12.4726|12.2774|12.0896|12.2586|12.634|12.9307|13.1559|14.4775|13.5539|13.0583|12.9757|12.987|12.8706|12.8781||12.9344|12.8255|12.6078|12.6753|12.1497|12.1272|12.6303|12.7655|12.7504|12.773||12.5927|12.4726|11.9995|11.7968||11.7517|11.6466|11.5565|11.4597|11.4213|11.5865|11.4213|11.3012|11.2862|11.136|11.0384|11.0534|11.136|11.121|11.181|11.4514|11.5908|11.7293|11.8043|11.8418||11.7893|11.8967|11.6391|11.7893|11.8118|11.7217|11.5114|11.3838|11.1735|11.2261|11.2186|11.0759|10.4376|11.549|11.4889|11.3389|11.0534|10.6859|10.9558|11.1435|10.9933|11.0759|11.0158|10.9332|11.0083|11.2336|10.9858|10.6329|10.6779|10.5653|10.6028|10.7906|10.753|10.5428|10.4001|10.3701|10.3025|10.3926|10.1598|10.3025|10.295|10.1598|10.1373|9.9871|9.8895|13.6|13.76|13.26|12.91|13.1|13.16|13.15|13.6|13.88|13.97|13.31|13.06||13.12|13.4|13.86|13.55|13.77|14.3|14.42|14.51|14.38|14.53|14.84|14.95|15.05|14.91|14.8|14.7|14.605|14.72|14.8|15.19|15.13|15.19|15.2|14.71|14.45|14.86|14.94|15|15.04|15.04|15.9|15.91|15.66|15.54|15.35|15|14.5|14.18|13.73|13.93|14.1112|14.74|15.04|15.1|15.39||15.6|15.55|15.46|15.5|15.31||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00943|21174|/equities/mastec-inc|R1000VALUE|92.22|93.3|94.35|96.29|96.17|94.68|91.46|91.39|93.22|86.12|84.82|89.28|87|88.64|85.51|86.67|88.17|84.06|85.48|84.12|80.86|83.22|85.9||85.2|83.38|83.76|80.85|82.11|83.15|81.09|80.31|79.04|77.5|76.77|77.78|77.59|79.2|78.84|79.5|80.62|80|80.2||77.84|79.05|77.52|76.62|75.22|74.76|79.16|71.17|67.4|67.05||67.95|68.01|67.74|69.96||69.37|68.75|66.52|65.18|65.4|64.26|66.94|66.65|66.42|67.25|66|64.96|62.5|61.65|61.3|57.8|56.06|56.4|55.64|56.85||57.56|57.85|56.85|55.09|54.67|55.9|55.38|53.94|53.32|52.41|53.04|54.75|53.78|52.51|52.22|47.12|49.75|48.72|47.07|46.32|45.81|47.48|48.03|49.21|47.77|47.83|46.97|46.6|47.34|46.82|47.42|47.45|46.82|46.31|45.89|43.7|42.98|43.07|40.18|41.33|41.96|42.25|42.7|40.8|40.87|41.56|40.51|40.26|42.79|43.21|42.41|42.25|42.62|42.68|42.07|43.23|43.26||44.21|44.88|47|45.21|45.92|45.4|45.05|44.3|44.53|45.11|44.98|44.98|44.75|45.2|45.37|45.72|46.44|47.57|45.83|44.43|43.02|43.46|42.3|41.73|40.31|37.92|37.4|39.2|39.29|39.6|39.88|40.51|41.39|40.5|39.26|40.48|40.01|39.23|37.56|37.45|36.81|37.03|39.19|40.15|41.94||43.42|43.22|43.88|43.31|41.73|40.84|41.56|44.84|43.36|43.56|42.46|43.23|43.26|36.82|37.82|37.51|41.64|43.83|46.12|46.52|43.01|43.69|41.36|38.89|38.1|39.35|39.75|38.49||36.01|36.9|37.54|36.64|35.09|31.52|29.17|30.48|32.46|34.25|35.57|34.77|34.13|35.41|34.66|36.09|35.62|36.79|34.73|32.62|32|31.49|30.29|30.52|31.83|34.31|32.32|32.19|35.88|35.95||38.1|35.21|34.12|31.82|29.04|28.77|28.39
00944|7860|/equities/ashland-inc|R1000VALUE|88.78|88.56|88.89|89.9798|88.46|87.88|86.61|84.96|85|83.4|83.55|85.59|85.495|85.26|83.4281|84.14|86.21|84.97|85.94|85.57|84.96|85.28|85.66||85.72|84.12|84.4|85.05|84.9828|83.08|83.25|84.27|82.865|80.14|79.73|79.56|79.16|82.06|81.77|85.0901|86.58|86.8|85.68||83.83|85.95|85.395|87.01|85.41|85.73|85.06|83.36|79.4|78.81||78.37|77.0319|77.14|78.59||77.05|78.13|77.74|75.93|78.29|78.225|77.715|75.38|74.42|74.48|76.22|74.895|73.18|73.59|73.81|73.52|74.48|75.63|74.68|76.18||75.48|76.765|76.85|76.61|77.06|77.85|77.21|78.98|77.59|76.05|73.67|77.12|78.325|74.2901|72.62|70.78|72.18|70.385|68.87|68.17|68.61|71.4|72.705|74.63|72.49|72.29|73.73|73.93|75.83|73.77|73.58|73.55|73.66|73.69|73.0825|72.79|71.68|71.85|69.95|70.55|69.995|70.48|70.43|68.7787|66.95|67.45|68.18|67.46|70.29|71.88|72.85|72.55|72.86|72.3|73.32|73.07|71.88||72.79|73.41|74.99|72.55|73.66|74.96|75.2|75.48|75.53|75.5|74.38|74.69|75.56|75.36|76.655|76.64|77.64|77.655|77.47|78.71|78.16|78.245|77.65|76.38|75.08|73.93|74.86|76.59|77.6|77.5|77.18|77.5|75.83|75.63|75.01|75|71.68|70.49|67.94|68.19|67.43|66.33|67.39|68.73|69.27||68.89|68.32|67.72|67.19|66.15|66.4|66.31|67.82|67.15|68.37|68.815|68.69|68.545|64.16|65.28|63.62|68.93|71.53|72.46|71.93|68.88|69.68|67.15|66.61|66.08|67.42|67.23|65.79||62.81|62.53|61.65|60.39|60.25|58.5|55.41|56.79|59.99|60.15|61.25|59.61|55.7|59.71|57.53|57.79|60.69|61.12|59.38|56.59|55.46|55|53.86|53.54|54.78|55.88|53.24|53.43|56.51|55.83||53.64|50.91|50.95|49|46.63|46.93|46.63
00945|29718|/equities/valmont-industries-inc|R1000VALUE|241.25|243.49|245.8|243.56|245.19|244.07|238.21|237.79|232.98|222.62|224.33|237.32|239.54|239.32|233.02|232.55|227.3|222.82|224|222.67|222.06|222.41|224.79||221.66|221.06|216.84|217.93|213.97|207.25|206.01|203.97|195.91|192.4|191.13|193.02|193.1|202.11|205.11|205.28|206.82|211.56|208.4||201.42|207.5|204.95|200.59|189.85|190|188.01|179.34|172.05|170.53||173.04|172.37|169.95|170.82||171.32|171.88|171.4|170.09|172.35|173.02|173.04|170.23|167.85|168.7|168.28|168.88|167.8|166.56|165.98|164.31|161.73|162.68|160.79|163.47||162.27|163.03|161.34|157.87|158.19|161.09|159.27|157.65|153.37|153.62|158.75|153.89|154.18|150.6|150.05|146.01|150.11|145.41|140.39|139.57|140.65|145.06|145.09|146.13|138.93|137.72|136.43|135.24|137.35|133.85|135.72|137.01|140.16|137.53|137.34|132.19|126.45|125.3|120.26|122.14|123.35|120.33|119.88|117.36|117.6|118.65|119.58|119|124.95|123.75|124.6|124.09|121.93|119.73|118.25|120.95|121.93||125.33|125.8|129.12|126.19|126.76|126.21|127.11|126.31|126.43|126.05|125.03|125.11|126.66|126.6|128.01|129.71|131.18|131.85|130.94|126.79|123.8|124.21|124.4|123.17|121.61|119.13|121.39|122.53|122.03|123.29|124.66|122.53|117.75|117.59|115.98|117.06|115.86|114.81|112.04|112.65|112.48|110.1|113.03|115.66|112.5||112.8|110.43|110.57|108.15|104.8|104.95|105.22|108.85|108.06|110.9|111.36|112.53|114.74|104.11|104.18|108.17|114.85|119.87|123.62|123.77|118.37|117.05|114.56|113.72|112.2|112.43|110.51|108.48||104.92|105.09|104.66|104.19|103.55|100.92|98|99.98|105.5|108.49|109.1|108.34|108.47|112.88|110.48|112.24|116|118.95|117.51|112.03|110.39|114.79|104.48|103.45|106.35|108.14|105.14|105.76|110.23|109.36||110|107.87|108.53|107.72|104.5|104.3|101.27
00946|24313|/equities/webster-financial-corp|R1000VALUE|60.45|60.5|58.87|60.4|61.41|59.65|59.62|57.51|59.48|56.92|55.57|57.49|57.12|56.08|54.32|55.75|54.5|53.69|51.8|49.91|49.16|49.94|50.1||49.39|49.3|50.28|50.07|49.14|49.1|48.19|47.22|47.57|46.72|46.56|47.43|47.44|49.95|49.41|49.61|48.81|51.17|50.98||50.54|50.77|49.21|48.57|46.95|46.67|46.87|43.53|41.59|41.07||41.62|41.73|41.48|42.38||41.99|41.47|40.98|41.11|41.5|41.5|42.36|41.61|40.92|40.39|39.64|40.02|39.93|39.76|40.17|39.26|38.47|38.36|37.8|39.2||38.91|39.93|38.4|37.4|38.02|38.46|36.99|38.47|36.81|35.68|36.61|37.51|37.02|32.31|31.09|30.95|33.24|32.23|31.39|29.87|30.06|31.04|32.2|33.08|29.48|28.91|28.66|28.26|28.45|28.39|28.81|29.19|29.96|29.71|29.44|28.74|28.51|27.52|25.59|25.95|25.79|25.2|25.36|23.91|23.67|24|24.59|25.31|27.2|26.49|26.59|26.87|27.1|26.5|26.76|26.82|27.51||28.67|27.86|26.99|26.79|27.39|28.07|27.8|27.92|28.31|27.19|27.19|27.52|27.78|27.92|29.12|28.33|28.23|28.5|29.37|28.28|26.69|26.93|26.89|26.46|26.9|26.88|25.98|26.15|26.01|26.07|27.05|26.48|26.19|25.25|24.78|25.54|26.47|26.11|24.86|25.3|24.35|23.72|24.83|25.59|26.89||26.74|27|27.39|26.55|25.8|26.79|26.94|28.41|28.44|28.39|29.14|29.83|30.56|27.5|28.37|28.41|31.92|34.01|33.87|33|29|28.77|28.03|28.06|27.61|28.73|28.75|26.03||24.45|24.46|24.27|23.64|23.46|21.69|19.76|20.79|22.65|24.08|25.22|24.51|24.18|25.03|26.01|26.68|27.55|27.95|26.33|23.85|23.14|23.04|22.86|22.2|22.69|23.12|21.59|22.56|24.11|24.82||25.9|23.18|23.28|22.04|20.8|20.19|19.85
00947|1137416|/equities/change-healthcare-inc|R1000VALUE|22.71|22.85|22.745|22.89|22.65|22.74|22.55|22.61|22.28|22.2|22.02|22.49|22.71|22.895|22.71|22.92|23.13|22.93|22.64|23.225|23.485|23.49|23.62||23.66|23.65|23.73|23.73|23.75|23.75|23.7|23.825|23.81|23.745|23.75|23.8|23.76|23.98|23.95|23.96|23.99|23.96|23.91||23.9|23.89|23.83|23.955|23.81|23.8|23.66|23.51|17.9001|17.94||18.38|18.14|18.07|18.21||18.2|18.4|18.65|17.86|18.15|18.17|18.125|17.995|17.93|18.06|17.625|17.6|17.35|17.48|17.33|16.86|16.8|16.87|16.92|17.33||17.17|16.94|16.94|16.45|16.68|16.77|16.43|16.44|15.955|15.88|16.44|16.355|16.26|15.425|15.21|14.59|14.54|14.11|13.825|13.791|13.84|14.73|14.68|14.94|14.58|14.495|14.32|14.6|14.9299|14.8|14.89|14.8|14.99|14.91|14.5001|14.615|14.8|14.67|14.35|14.34|14.31|14|14.095|13.66|13.49|13.75|13.49|13.795|14.61|14.32|14.59|14.475|14.29|14.11|14.33|14.21|13.63||13.51|14.06|14.03|14|13.8007|13.66|13.355|13.16|12.91|12.93|12.865|12.62|12.67|12.705|12.63|12.745|12.55|12.57|12.72|12.54|12.45|12.51|12.05|11.65|11.56|11.39|11.39|11.52|11.53|11.4|11.05|11.1|10.89|10.84|10.69|10.62|10.7|10.76|10.01|9.89|9.77|9.8599|10.34|10.58|10.54||10.79|10.81|10.93|10.8|10.86|11.16|11.08|12.07|12.08|12.07|11.7|11.77|11.43|10.23|10.39|10.64|11.765|12.02|12.32|12.01|11.46|12.57|12.4|12.33|11.86|12.27|12.055|12.33||12.04|11.93|11.79|11.48|11.04|10.45|10.02|10.22|10.95|11.2|11.35|11.26|11.175|11.34|10.97|10.75|11.405|11.29|10.8|10.32|10.13|10.11|9.9|9.75|10.06|9.92|9.55|10|10.6|10.1||10.32|9.95|9.62|8.96|8.72|8.93|8.72
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|48.4701|48.575|49.15|48.99|49.09|48.8242|48.2|48.22|48.33|47.75|47.15|46.06|45.41|45.79|45.41|46.09|45.66|44.84|44.94|45.14|45.15|45.48|44.22||43.48|43.335|43|42.77|42.23|41.57|40.2329|40.21|40.62|40|40.01|40.36|39.8|40.91|41.26|41|41.33|41.99|42.595||43.02|43.89|43.92|43.65|43|43.09|43.9|42.5001|41.2536|40.6||40.63|40.45|41|41.21||41.825|42.05|41.22|41|42.75|42.89|43.11|42.62|42.59|42.97|42.5|41.88|41.17|41.26|41.15|39.99|40.6376|40.31|41.15|41.835||42.45|42.5986|41.09|40.84|40.58|41.75|41.72|41.78|40.87|40.41|40.68|39|38.8|37.87|40.29|40.84|40.87|39.83|39.315|38.22|39.56|41.61|41.9|42.6|41.51|41.69|41.33|41.34|41.58|41.71|42|41.99|41.71|41.61|41.13|40.37|40.9|39.85|39.44|39.72|40.07|40.39|41.8|40.92|40.03|40.37|40.81|40.55|41.58|41.76|42.01|41.97|42.41|42.17|42.67|42.65|42.685||44|44.76|44.18|44.17|45.55|44.94|44.72|44.335|44.69|44.289|44.23|44.85|44.54|44.39|44.57|44.06|44.36|44.4|43.63|44.2819|42.765|41.74|41.75|40.93|40.34|40.13|40.58|40.63|41.14|40.96|41.29|40.87|40.31|40.305|39.84|40.765|40.48|40.6|39.86|39.89|39.59|39.28|41.07|41.18|41.34||40.85|40.33|40.57|39.65|39.38|39.34|39.65|40.15|40.02|40.59|41.02|41.33|41.41|39.39|40.32|40.41|42.5|43.35|42.5|42.36|41.88|42.66|41.39|42.27|40.6|42.86|42.34|42.26||41.21|41.07|40.87|40.37|40.79|39.62|39.04|39.89|40.58|41.32|41.15|40.23|38.67|39.27|38.37|39.93|40.59|43.22|42.54|41.49|40.75|40.7|40.21|39.96|40.42|40.6|38.35|37.75|38.19|38.06||38.28|36.69|36.87|35.81|34.33|34.43|34.98
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|119.88|119.6|119.35|122.41|120.13|119.61|116.98|116.47|118.16|115.11|112.21|112.89|112.46|112.55|110.16|111.54|117.05|115.29|116.2|114.16|112.93|114.03|114.24||114.72|113.11|112.61|112.07|112.22|112.07|111.97|108.86|109.12|104|103.66|104.89|103.55|108.48|110.93|113.37|114.94|117.38|116.64||114.92|117.04|116.42|117.74|114.68|115.09|116.35|116.17|111.54|110.74||114.6|114.1|113.78|113.89||111.58|111.53|109.28|108.26|112.19|112.56|113.28|113.02|113.07|115.5|117.41|118.69|117.37|117.84|119.61|118.2|114.8|116.06|114.63|118.81||118.36|117.83|112.91|111.43|113.61|113.8|110.45|108.71|103.84|102.37|103.88|104.92|103|94.09|93.63|89.37|90.34|85.44|83.04|83.42|83.63|87.54|90.07|93.9|92.93|92.72|94.3|93.58|96.12|93.81|95.21|95.15|97.39|97.72|95.75|94.43|94.16|94.12|92.19|93.45|92.8|93.7|94.85|92.42|91.18|92.94|96.55|95.33|98.29|94.54|92.95|93.27|94.99|93.68|93.12|94.74|96.38||99.13|99.14|102.15|100.43|101.82|101.92|102.04|100.65|101.76|100.92|100.2|100.91|102.13|103.05|106.07|105.56|105.92|107.64|108.03|103.28|99.04|98.79|96.84|91.53|88|88.07|89.53|90.03|89.69|89.43|90.84|90.71|90.47|90.27|88.74|91.37|89.64|87.55|83.31|84.63|83.7|83.5|86|86.25|87.41||87.4|86.97|88.48|85.29|82.75|82.03|82.94|87.62|86.52|88.51|91.64|93.51|96.46|92.17|93.54|92.36|101.98|109.57|113.76|110.52|104.47|102.79|100.51|100.25|98.72|101.94|99.78|95.66||91.85|91.59|91.77|92.08|90.45|84.55|81.72|85.17|89.16|94.93|92.22|90.23|94.77|96.99|95.67|96.8|101.68|103.31|99.2|95.03|92.18|93.05|91.75|89.86|94.43|94.61|89.83|93|96.5|96.57||98.34|94.19|93.95|87.3|82.72|84.16|85.18
00950|39290|/equities/rayonier-inc|R1000VALUE|32.05|33.31|33.44|33.38|33.3|33.56|32.73|32.67|32.89|31.92|31.95|32.61|32.57|33.21|32.35|33.17|34.51|34.68|34.46|33.98|33.74|34.1|35.06||34.3|33.85|33.88|33.46|33.31|32.77|32.2|31.66|31.43|30.37|30.27|30.75|30.68|31.43|31.6|31.05|31.43|31.39|30.9||30.53|30.61|30.5|30.32|30.43|30.65|30.84|29.63|28.89|28.9||29.05|29.11|28.98|29.11||29.26|29.5|29.17|28.59|29.38|30.4|30.1|29.95|30.4|30.09|29.82|29.57|28.82|28.79|28.81|28.3|27.86|27.87|27.38|27.45||27.8|27.99|27.69|27.29|27.01|27.36|27.2|27.52|26.7|26.56|26.37|26|26.1|25.8|25.87|25.78|25.67|25.25|25.05|25.26|25.74|26.24|26.73|27.76|27.52|27.69|27.88|27.57|27.71|27.78|27.96|28.29|28.2|28.21|28.07|27.91|27.43|26.82|26.38|26.33|26.1|26.49|26.23|25.58|25.6|25.78|25.94|25.42|26.41|26.81|27.09|27.2|27.11|27.11|27.71|28.22|27.94||28.41|29.04|29.31|28.75|29.28|28.69|28.46|28.41|28.58|28.8|28.89|28|28.26|28.2|27.81|27.63|27.9|28.04|27.93|27.63|27.56|27.88|27.68|27.18|27.31|27.43|27.92|28.43|28.25|27.69|27.58|27.78|27.49|27.47|26.74|26.18|25.56|25.69|25.18|25.19|24.55|24.17|24.3|24.08|24.5||24.55|24.47|24.4|24.18|24|23.87|24.15|24.57|23.99|24.03|23.7|23.91|24.16|22.25|22.66|22.74|24.75|25.02|25.45|24.78|24.15|24.36|23.84|23.41|23.25|23.7|24.22|23.67||22.84|22.57|22.01|21.92|22.08|21.15|20.23|21.36|23.07|24.48|24.21|23.85|23.93|23.59|22.81|22.63|23.27|25.97|24.9|23.95|23.47|23.41|23.18|22.57|23|23.98|23.22|23.3|24.26|24.07||25.81|23.59|23.78|22.14|21.86|21.42|21.52
00951|8319|/equities/mgic-inv|R1000VALUE|13.12|13.22|13.165|13.035|13.09|12.835|12.64|12.42|12.45|11.82|12.16|12.41|12.59|12.37|12.01|12.035|12.475|12.43|12.52|12.215|12.15|12.61|12.41||12.23|12.25|12.42|12.0142|12.08|11.97|11.78|11.81|11.9001|11.74|11.685|11.99|11.56|12.19|12.305|11.925|13.16|13.44|13.375||13.34|13.22|13.005|13.165|12.86|13.02|12.895|12.44|12|11.885||12.19|12.21|12.13|12.33||12.19|12.385|12.25|12.1|12.29|12.46|12.355|12.08|11.98|12.07|12.23|12.15|12.04|12.17|12.2|12.11|11.99|11.93|11.905|11.97||12.0648|12.225|11.82|11.58|11.4|11.63|11.555|11.395|11.06|10.825|11.085|11.19|11.04|10.4|10.14|10.04|10.41|10.07|9.49|9.42|9.53|9.925|9.985|10.17|9.85|9.83|10.2|10.11|10.24|10.19|10.36|10.33|10.54|10.46|10.225|10.275|9.885|9.725|8.8503|8.805|8.75|8.66|8.7|8.39|8.29|8.42|8.8|8.7|9.25|9.31|9.43|9.425|9.34|9.04|9.04|8.87|8.895||9.255|9.29|9.18|8.97|9.055|9.12|8.895|8.82|8.815|8.585|8.54|8.5|8.58|8.48|8.585|8.455|8.54|8.67|9.01|8.56|8.15|8.34|8.265|8.2|8.27|8.05|7.77|7.72|7.56|7.45|7.675|7.68|7.55|7.5|7.41|7.5|7.695|7.61|7.27|7.305|7.19|7.01|7.28|7.34|7.93||7.9|7.855|7.8|7.66|7.575|7.61|7.61|8.4|8.04|8.12|8.39|8.665|8.79|8.085|8.4|8.1|8.935|9.3177|9.98|9.61|8.635|8.87|8.62|8.265|7.98|8.5|8.43|8.05||7.47|7.75|7.36|6.82|6.96|6.49|6.05|6.26|6.72|6.79|6.99|6.96|6.68|6.66|6.05|6.61|7.09|7.36|6.71|6.24|6.03|6.02|5.77|5.29|5.7|6.06|5.63|5.8|6.36|6.56||6.85|6.49|5.93|5.21|4.96|5.51|5.39
00952|20853|/equities/clean-harbors-inc|R1000VALUE|87.92|87.61|88.33|88.21|89.13|88.71|89.91|89.1|87.01|84.49|84.14|84.25|84|86.5|84.82|86.75|84.4|84.65|84.12|82.58|81.71|83.44|85.15||84.63|84.21|84.66|84.1|81.8|81.35|80.79|79.77|79.83|77.74|77.05|79.01|75.65|79.29|81.57|82.33|82.22|81.5|81.18||79.87|81.19|81.18|82.08|80.95|81.45|81.93|77.54|74.55|73.69||74.55|74.74|74.69|75.48||74.47|74.49|73.29|71.65|73.39|72.33|72.11|72.07|72.05|72.3|73.67|73.81|73.56|74.1|74.23|72.54|71.5|72|72.1|74.4||74.21|74.66|72.34|70.75|71.12|72.14|71.82|71.6|70.58|69.79|71.82|70.74|68.36|64.26|63.97|58.62|55.61|53.05|52.22|52.27|53.32|55.8|56.05|56.6|55.41|56|58|58.09|58.68|58.45|58.62|58.81|58.99|58.59|58.35|57.82|57.62|57.71|55.29|55.8|55.62|55.01|55.24|52.64|52.29|53.31|53.21|53.08|55.68|56.61|57.16|56.57|56.19|54.91|55.93|55.38|56.01||56.45|57.27|59.71|59.65|60.57|60.32|59.71|59.67|60.42|60.63|60.13|61.1|62.01|61.97|62.51|62.91|63.28|63.71|64.42|64.16|63.09|62.71|61.14|60.28|59.53|58.06|59.11|59.36|58.89|58.65|59.28|59.59|59.1|57.81|57.82|59.12|59.31|58.9|56.51|55.45|55.27|54.5|56.25|57.22|59||58.64|58.3|58.6|58.13|56.78|57.16|57.1|60.46|59.22|60.71|59.59|60.14|61|55.26|56.87|56.69|62.28|65.44|68.57|66.08|63.71|61.94|60.2|58.55|58.74|60.45|59.39|59.3||56.47|55.16|56.52|53.77|51.95|48.02|45.13|45.69|49.14|51.04|52.54|51.17|49.03|50.35|50.14|51.08|53.08|57.8|55.14|50.88|48.22|48.15|46.59|45.8|48.03|51.19|48.57|50.23|53.05|52.13||54.17|49.21|49.29|46.77|44.36|45.42|45.1
00953|21120|/equities/idacorp-inc|R1000VALUE|99.39|99.47|100.68|97.46|93.66|93.68|92.81|92.4|90.1|87.55|86.14|85.3|85.57|87.17|86.1|88.18|87.95|87|86.04|86.34|86.81|86.34|85.75||85.9|85.78|86.29|86.43|87.22|87.95|86.72|87.19|88.4|88.21|88.05|87.65|87.66|89.06|88.06|87.34|88.36|88.53|89.23||88.08|89.03|90.39|89.2|88.96|86.57|86.93|87.42|89.28|91.79||94.57|94.64|94.71|94.9||93.48|93.85|93.26|92.22|94.59|95.73|95.28|93.2|93.41|92.54|92.04|91.37|91.2|91.55|90.85|90.73|90.43|91.16|90.52|91.09||92.52|91.86|90.73|89.27|89.05|90.37|92.69|92.84|91.56|90.75|93.05|91.43|92.3|90.17|90.65|88.86|90.33|87.5|86.26|85.58|88.42|90.58|90.03|90.36|87.57|85.58|85.8|85.89|86.98|86.22|86.85|86.43|86.89|86.03|86.08|85.74|82.98|81.91|81.04|80.01|79.29|80|80.51|78.91|78.91|79.57|80.58|79.47|81.35|81.38|81.82|82.1|83.28|82.7|83.7|85.82|85.44||87.25|88.54|88.21|87.68|88.2|87.65|88.52|87.47|89.16|87.35|87.28|88.3|87.02|86.05|86.88|87.68|88.41|89.63|89.57|92.54|91.01|90.34|90.18|91.1|91.19|91.63|90.69|94.16|91.99|91.45|92.71|92.63|89.95|90.52|90.06|90.28|89.41|89.98|89.36|89.88|87.6|86.17|88.2|87.02|87.77||89.28|87.1|86.09|84.93|84.26|84.95|85.1|85.54|84.14|85.14|86.41|85.67|86.55|84.32|85.65|86.53|91.29|92.3|93.67|93.63|92.95|94.42|93.3|92.19|91.31|91.04|89.72|89.83||86.28|86.71|87.22|87.01|87.2|83.53|83.02|85.62|87.87|88.95|89.88|88.01|87.05|90.02|87.39|87.9|91.02|92.33|92.36|92.13|90.31|90.81|91.23|90.3|92.53|93.84|91.53|91.33|94.22|93.23||94.73|89.45|89.89|88.54|84.73|84.6|83.26
00954|48373|/equities/scnc-app-in|R1000VALUE|95.57|94.21|93.22|93.88|92.26|91.17|89.84|88.59|87.89|85.94|85.78|85.95|86.32|86.59|85.84|87.57|90.43|89.31|91.7|92.63|93.08|92.63|93.92||95.75|96.68|96.54|96.2|95.05|94.89|94.07|92.83|93.69|93.77|96.03|100.03|98.9|100.65|100.87|99|99.35|100.08|98.35||96.03|94.8|94.56|92.71|93.42|94.56|94.1|93.75|91.01|92.44||93.14|93.8|95.09|96.89||95.88|95.86|95.38|96.1|97.32|96.9|98.11|97.66|96.84|98.72|97.99|97.59|95.9|95.94|93.07|93.93|93.19|92.73|92.29|93.94||93.2|92.99|90.49|88.66|87.92|89.61|88.49|89.37|86.46|85.61|85.77|85.2|85.62|82.4|83.98|81.72|79.67|77.05|74.18|73|72.44|74.68|75.32|76.59|76.48|77.27|78.47|79.03|79.56|78.98|80.36|81.83|80.28|80.06|80.09|79.79|79.98|79.26|77.19|78.1|77.94|78.08|78.64|76.15|74.83|75.53|76.39|74.64|75.48|77.16|78.61|78.46|77.77|76.19|76.57|78.12|78.78||79.88|79.95|82.5|82|82.53|81.46|81.81|80.25|82.05|82.98|82.61|83.73|84.52|83|83.48|84.24|83.75|84.01|84.5|83.18|80.66|79.76|79.86|80.08|79.98|77.21|75.69|76.31|76.36|75.89|75.09|75.16|74.21|72.11|71.41|71.14|71.12|72.04|68.85|68.76|69.27|69.37|70.75|72.37|73.98||77.14|76.55|76.95|74.88|73.64|71.48|73.98|78.14|79.38|80.35|81.66|84.08|84.72|81.12|81.7|83.67|87.39|87.79|87.06|85.25|89.01|89.97|88.81|87.45|86.65|87.98|86.15|86.63||83.51|82.63|83.1|82.63|84.41|78.57|75.19|77.61|81.28|82.45|82.59|82.05|81.75|80.03|77.57|77.74|81.62|86.75|86.03|86.32|82.42|80.26|78.31|74.73|79.37|78.81|74.65|75.05|77.73|75.69||76.06|71.06|71.31|73.38|69.84|70.13|70
00955|20976|/equities/air-lease-corp|R1000VALUE|49.21|49.65|49.94|50.96|51.65|48.76|48.17|48.27|48.77|45.84|46.41|44.71|44.38|45.64|44.75|44.8|46.66|44.94|44.82|43.41|42.48|42.41|42.42||42.25|41.95|42.93|42.83|43.43|43.04|42.65|41.66|41.03|39.5|39.5|41.09|40.02|41.86|41.1|41.71|42.91|44.3|43.35||43.1|44.18|44.13|44.64|42.56|42.25|43.23|43.49|42.1|41.99||43.5|43.09|43.07|42.93||42.22|40.92|40.6|39.75|41.25|41.3|41.01|41.44|41.91|41.62|40.68|40.05|40.32|40.55|41.06|38.03|37.34|37.01|36.4|37.75||38.35|39.8|37.73|36.69|38.12|39.33|37.29|36.1|34.47|33.39|32.97|33.06|34.2|29.85|29.3|28.01|28.98|27.27|26.65|27.13|27.11|29.21|30.28|31.58|30.72|30.24|30.64|29.91|29.8|29.06|29.5|29.54|30.75|29.94|30.26|30.15|29.72|31.25|29.24|29.38|28.87|28.85|28.59|26.68|26.75|28.07|29.63|28.56|30.91|31.86|31.4|31.68|31.7|30.68|30.84|30.51|31.13||30.56|31.05|30.62|30.57|30.93|31.55|30.02|29.9|30.3|29.52|28.96|29.45|29.92|30.06|30.07|30.15|31.01|31.21|31.34|30.21|28.38|27.94|27.5|26.77|26.26|25.3|25.99|25.85|25.65|25.69|26.46|26.31|27|27.33|27.83|29.05|29.07|28.45|27.26|26.9|26.42|26.46|27.44|27.27|28.02||28.15|28.26|28.13|27.72|27.8|28.08|28.06|29.99|29.09|29.86|30.21|30.97|32.45|29.5|30.43|28.91|32.12|34.02|36.1|34.66|33.09|32.43|31.3|29.65|29.17|29.55|28.77|27.91||26.07|26.15|25.68|24.52|23.83|21.72|19.74|20.95|23.53|24.26|25.32|23.66|23.31|23.7|21.84|23.48|24.68|23.89|22.38|20.58|20.01|20.01|20.01|20.88|21.68|22.9|21.15|21.83|24.03|23.06||25.14|23.69|23.57|20.42|17.61|19.91|19.51
00956|1130931|/equities/fastly-inc|R1000VALUE|70.08|71.4|72.26|74.36|71.66|71.81|67.81|65.7314|61.8|58.21|62.28|66.03|70.87|74.02|70.7001|71.21|74.2|68.75|76.15|80|80|92.18|96.21||99.31|106.93|109.0527|110.3457|111.08|108.53|110.02|106.59|104.6|105.56|106.82|105|105.64|104.39|99.6611|99.63|100.08|93.56|89.0417||87.7701|89.81|89.109|85.15|84.5|86.6|81.95|81.35|84.75|83.2135||86.38|87.93|88.5|90.22||97.02|100.39|101.97|98.8|98.59|94.9107|93.74|90.88|93.9101|95.22|89.5573|89.35|86.09|84.2|82.2|80.17|76.12|79.13|80.72|82.4769||79.25|79.46|80.44|80.3026|79.4|77.4|76|72.77|76.09|72.33|70.38|65.32|65.83|71.12|71.67|68.09|65.52|62.6|62.1977|66.55|70.4|73.77|72.76|73.5365|77.85|78.5647|82.59|82.2|84|85.1|121.36|127.03|124.01|117.3316|113.55|102.68|96.23|94.835|94.54|93.53|91.2|91.2044|87.94|87.35|85.43|87.385|88.5819|82.88|79.46|77.53|81.34|81.02|80.22|74.22|82.12|80.6801|74.87||71.39|80.91|87.25|93.5|86.37|93.0864|90.24|88.02|81.17|82.3696|84.89|77.5|76.3501|76.59|75.51|75.6|76.57|73.75|72.55|76.55|76.52|85.515|107.57|106.2|98.63|90.62|83.68|81.25|79.01|77.41|75.22|78.4|82.3|80.91|77.79|76.56|77.11|76.51|73.87|81.52|91.4|95.11|89.12|83.29|80.32||84.2|82.22|79.69|76.26|80.78|76.3|69.62|74.67|64.15|62.25|58.36|53.86|51.6|46.56|45.67|44.5|45.86|42.79|43.67|44.03|46.58|47.61|45.25|43.14|40.4|38.89|36.13|38.8||40.9|40.27|41.07|38.22|38.75|36.65|35.26|34.43|33.62|33.01|31.03|26.64|22.6195|22.01|20.57|20.81|21.6|21.68|22.36|23.21|22.08|22.51|22.53|21.6|23.18|22.41|21.91|21.21|21.55|20.52||20.461|20|19.45|19.5505|18.01|17.18|17.38
00957|17579|/equities/wintrust-financial|R1000VALUE|81.9|82.83|81.38|81.7763|81.69|78.7709|77.88|77.97|79.77|76.865|75.06|75.795|75.34|74.815|73.46|74.0827|72.84|70.72|69.015|67.64|67.26|68.625|69.54||67.09|66.59|67.6425|65.98|65.73|65.17|63.8|62.42|61.89|60.07|60.07|61.93|61|63.79|62.8|64.4815|63.55|68.18|67.725||65.59|67.32|65.63|65.63|62.08|64|66.17|61.96|60.44|59.88||60.14|60.19|60.12|61.5||61.33|60.47|60.16|60.16|60.41|61.15|61.45|60.085|60.67|60.78|59|59.73|59.21|58|58.19|56.85|55.89|55.05|54.13|56.8615||57.63|57.1644|55.39|54.09|53.92|54.67|53.64|53.92|51.86|50.4|51.39|52.63|52.8|47.42|46.7654|46.54|50.21|48.96|47.58|45.095|45.5|46.75|48.1|48.88|48.1|48.485|48.255|47.315|46.65|46|46.65|47.33|47.2675|47.76|47.26|45.75|45.26|42.71|40.14|39.63|39.6746|39.25|39.35|37.28|37.35|37.7|38.08|39.02|40.92|41.01|41.5|41.44|42.04|41.02|41.775|41.535|42.205||43.98|43.94|43|42.73|43.43|44.42|44.02|43.79|45.015|43.01|42.26|42.7|43.935|44|45.09|44.65|45.41|45.88|47.36|44.97|41.745|41.5695|41.91|41.68|42.14|42.08|41.52|42.73|42.985|43.09|44.59|43.72|42.86|42.29|40.985|41.56|41.69|41.23|39.44|39.7022|38.78|38.46|40.24|40.84|41.98||41.78|41.31|42.145|41.45|40.82|41.36|41.93|44.72|44.2|44.71|45.64|46.4|46.72|42.65|43.5|42.25|47.1|50.5|51.49|49.67|44.33|43.78|42.17|41.945|42.165|44.31|43.37|39.99||37.77|37.74|36.37|35.48|34.79|31.95|29.51|30.91|33.62|35.75|37.14|35.92|35.52|38.05|37.1196|39.27|41.72|41.94|40.28|36.6|34.46|35.2|34.52|31.79|31.875|30.66|29.21|32.29|35|35.56||38.57|36.39|35.37|32.91|30.06|30.29|30.14
00958|21119|/equities/hexcel-corp|R1000VALUE|60.35|60.61|60.01|58.98|58.29|57.06|55.78|56.42|56.27|53.48|53.81|55.58|54.79|55.32|53.06|53.91|54.52|51.83|52.13|50.99|49.96|51.23|51.39||50.98|50.13|49.94|49.26|47.75|46.97|46.92|46.44|44.62|43.02|43.11|44.64|42.91|44.9|46.41|47.61|47.6|49.83|48.69||47.7|48.84|47.66|48.06|47.79|48.3|50.42|49.2|46.58|46.17||48.31|47.36|46.94|47.51||47.49|47.62|47.04|46.51|48.02|47.66|48.87|49.28|49.74|51.2|53|53.04|53.57|54.31|53.5|53.47|49.66|50.36|49.4|51.79||51.18|52.45|48.36|48.15|49.08|50.04|47.9|46.52|42.56|41|40.07|40.65|38.99|34.65|33.91|33.16|34.52|33.21|32.43|31.35|31.57|32.77|32.91|34|31.32|32.01|33.7|35.06|35.51|34.77|35.56|34.89|36.61|36.3|37.1|37.53|36.63|36.82|34.18|33.95|33.03|32.8|34.2|32.46|31.04|32.49|34.08|34.48|37.2|37.41|37.82|38.41|38.85|37.25|37.24|36.4|38.11||38.98|38.77|38.52|38.67|39.25|40.52|39.43|39.26|39.82|39.01|39.18|38.67|39.9|40.22|40.05|41.01|40.77|41.3|42.82|40.85|40.28|39.58|38.19|36.36|35.77|36.85|37.2|39.52|41.38|43.97|45.4|44.97|44.62|44.32|43.61|44.01|43.52|43.93|41.18|41.6|41.05|41.47|43.19|43.54|43.78||43.5|43.41|45.09|44.08|41.15|40.95|41.64|42.67|42.84|43.93|44.09|45.11|45.5|43.51|40.13|39.74|41.88|44.19|47.33|46.23|41.62|38.96|37.31|36.44|34.17|35.32|34.64|32.49||29.93|30.57|29.66|29|29.38|27.03|24.54|25.5|28.12|28.43|28.98|27.67|27.5|28.73|29.24|31.62|33.35|32.27|28.93|27.84|26.69|27.07|27.31|28.13|30.11|31.51|28.13|28.79|30.46|31.52||34.92|34.13|31.73|30.4|30.53|32.09|33.28
00959|21155|/equities/crane-comp|R1000VALUE|93.81|92.49|92.71|92.2251|91.21|90.64|89.22|89.04|89.665|86.2|85.01|87.57|86.2|85.26|82.89|84.98|85.91|84.86|84.07|83.175|82.11|82.48|83.4811||82.7|81.58|81.6638|81.71|81.78|81.12|80.07|78.11|79.07|76.1|74.58|76.14|75.4|72.47|77.72|79.53|81.08|81.62|80.69||79.45|80.81|80.16|80.95|79.74|79.94|82.6816|80.03|76.42|75.71||76.08|75.51|74.38|76.49||75.91|75.77|75.47|75.5|76.985|76.6|77.15|75.64|75.385|75|73.51|73.42|72.09|72.67|71.33|70.03|69.38|69.22|69.5|70.2817||70.83|69.73|66.63|64.75|64|64.76|63.24|62.01|59.995|58.8074|60.395|60.67|58.49|52.68|52.8|51.24|53.15|50.93|49.62|49.05|50.105|52.18|53.085|54.79|54.21|53.98|54.36|53.56|53.3|51.43|52.33|52.37|51.63|51.59|50.9625|51.05|50.21|49.98|48.19|49.23|49.45|49.55|50.41|48.8|48.7|49.64|50.125|49.875|52.84|51.671|53|53.16|54.64|53.75|53.89|54.805|55.3||56.55|56.345|57.74|55.81|56.45|57.185|57.39|57.31|57.67|56.69|56.4|57.21|57.535|57.82|59.68|60.33|60.64|61.5|62.375|60.67|58.4|58.35|57.74|56.6601|56.4871|55.25|55.48|56.125|56.95|59.4663|60.44|60.05|59.44|59.58|58.23|60.06|59.75|59.21|55.79|54.86|53.52|53.615|55.36|56.35|57.95||57.51|56.82|58.28|56.69|54.98|53.54|53.78|54.8887|53.39|54.34|55.27|56.07|56.72|52.1|53.34|53.32|59.59|63.35|66.17|64.67|59.69|58.815|57.04|55.45|54.53|57.09|57.3701|54.21||51.14|51.995|51.5|50.47|50.01|46.67|44.23|46.11|48.34|50.5|52.525|50.22|49.53|50.81|49.59|51.03|54.26|55.13|50.735|51.23|49.96|50.26|49.44|48.725|50.5|51.81|48.51|49.7|52.605|51.61||53.29|50.74|50.13|47.73|44.43|45.11|46.01
00960|41323|/equities/premier-inc|R1000VALUE|33.73|33.53|33.42|33.79|33.71|33.7903|33.5|33.39|33.78|32.49|32.44|32.5|33.19|33.05|33.61|33.71|34.05|34.1|33.4532|33.28|33.055|34.12|34.72||34.8514|34.71|34.88|34.85|34.86|34.74|34.4|34.51|34.64|33.57|33.625|33.63|34.15|33.73|34.365|34.4|34.4|34.941|34.96||35.97|36.5|36.46|36.21|36.44|36.49|36.55|36.04|35.665|34.465||34.92|33.825|34.78|34.92||35.15|34.12|34.03|33.73|34.675|35.19|35.07|33.57|35.09|35.93|35.84|35.76|35.48|34.92|34.82|34.34|34.96|34.45|35.01|35.02||34.76|34.07|33.665|33.525|33.57|33.91|33.74|33.98|34.475|33.74|34.195|34.44|34.72|33.65|34.08|33.96|32.49|32.5|32.05|31.29|31.97|33.41|33.88|34|33.24|33.2|33.39|33.6|34.32|33.52|31.71|32.23|32.52|33.09|33.08|33.03|33.65|33.28|32.22|31.84|31.72|32.11|32.025|30.78|30.24|30.41|30.72|30.13|30.25|31.21|30.89|30.67|30.73|30.96|31.5345|32.2884|32.18||31.93|32.47|32.37|32.04|31.58|31.275|31.01|30.8|30.84|33.53|33.67|34.08|34.12|35.3623|34.59|34.95|33.6|32.38|34.84|34.52|34.1|34.085|34.14|34.84|34.775|34.25|33.68|33.89|34.03|34.4|34.36|34.6294|34.45|33.984|33.73|33.98|32.73|31.915|30.76|31.17|31.23|31.07|31.84|33.12|32.94||33.195|34.13|33.47|32.95|32.32|32.9492|32.86|33.8|33.51|34.44|33.93|33.63|33.186|30.96|31.7|32.87|33.86|34.75|34.56|34.27|33.825|33.59|33.71|33.81|34.18|33.98|33.09|33.59||32.64|32.35|32.3181|31.3|30.29|29.86|28.64|28.9|29.99|30.53|29.855|29.55|29.56|30.25|30.96|31.73|32.52|32.34|32.805|33.35|32.09|31.79|31.47|31.84|32.96|32.2|32.12|31.54|31.551|31.08||32.31|33.18|31.84|31.39|30.86|30.58|31.16
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|846.11|831.675|835.68|841.75|856.52|813.38|800.24|772.99|782.18|736.13|743.67|767.44|757.6|751.54|727.7|753.87|777|778.26|754.7|730.31|723.11|732.65|736.98||720.52|712.42|708|680|670.98|658.07|641|634.05|617|595|591.52|594.99|583.85|611.36|618.26|620.73|630.84|638.87|628.07||621.22|632.25|620.03|631.26|612.68|611.7|632.79|592.79|567.7|558.44||564.57|561.63|561.31|582.575||583.045|570.4|571.94|579.02|583.25|595.05|603.39|595.29|593.02|596.62|604.35|607.22|601.34|599.41|576.96|555.04|535.8|533.15|526.25|535.615||550.64|556.37|546.0217|528.0825|529.475|534.12|543.22|552.37|529.66|509.39|523.35|545.33|541.14|496.18|478.23|466.21|487.9|463.84|457.49|434.39|440.48|454.78|470.47|475.48|438.33|417.5|411.75|394|372.75|338.22|344.43|348.83|345.8|345.81|346.41|341.89|336.19|335.26|315.75|317.45|315|310.27|314.05|310.82|312.93|311.205|317.54|321.02|333.21|345.3701|350.52|352.12|358.76|358.08|365.23|371.17|377||394.71|391.36|395.03|391.93|393.15|399|397.495|394|396|387.31|383.875|389.18|397.58|395|407.11|404.65|407.4|412|422.255|419.51|405|405|406.22|400.65|418.49|417.69|417.42|407.555|405.32|404.54|409.7701|403.66|390.07|393.2|383.36|391.48|399.735|391.51|378.02|378.345|375.17|371.21|374.47|383.9|390.02||389.94|391.98|398.01|386.8|379.69|389|388.61|404.72|401.6|396.005|396.67|400.82|406.47|378.33|386.81|383.94|420.88|429.78|436.61|415.15|385.05|385.59|378.2|380.29|382.9|391|384.74|365.98||354.085|358.89|354|346.8|340.07|330.87|303.185|312.14|333.06|354.3|363.49|351|345.21|358.01|360.59|361.96|374.155|372.63|361.3524|332.29|325|324|329.16|319.645|330.31|321.1|306.47|315.77|326.2|332||336.15|313.245|314.11|300|288.98|300|307.02
00962|39282|/equities/hollyfrontier-co|R1000VALUE|35.91|37.69|38.67|39.79|40.49|40.67|38.76|38.73|39.56|38.64|38.06|37.4|36.95|37.21|35.96|37.17|37.78|36.71|36.69|33.41|32.63|32.97|32.25||30.93|30.62|30.78|30.79|30.46|30.07|29.45|28.23|28.09|27.39|28.25|29.38|29.35|29.82|28.05|27.69|28.4|28.85|28.17||27.87|26.46|26.03|25.92|24.6|25.17|25.23|25.08|25.41|24.86||25.57|25.28|24.9|25.14||24.99|24.46|24.28|23.6|24.91|25.23|25.47|25.67|25.73|27.22|27.06|26.29|26.72|27.2|27.56|26.1|23.83|24.04|23.24|24.61||24.69|24.71|22.46|21.91|22.18|22.64|22.78|22.72|20.81|20.36|20.99|20.83|19.49|17.42|18.5|18.42|18.72|18.31|17.65|16.81|17.02|18.48|19.22|20|18.55|18.96|19.48|19.45|20.14|19.77|19.95|19.74|20.29|20.82|20.63|19.85|20.06|19.57|18.38|18.59|19.62|19.96|20.37|19.45|19.28|20.02|20.87|20.71|21.48|21.79|21.52|21.23|20.89|20.32|20.51|20.91|21.82||22.81|23.31|23.47|23.42|23.81|24.99|24.45|25.74|25.61|25|24.75|24.7|25.16|25.64|25.7|24.72|25.42|26.28|26.35|25.38|24.31|24.52|25.54|25.33|26.31|26.45|25.66|26.05|26.15|26.35|26.7|26.99|26.71|26.9|26.53|27.12|27.85|27.46|26.33|26.51|26.05|26.1|26.26|26.89|27||27.18|27.42|26.96|28.08|27.95|28.7|29.19|31.42|31.05|32.02|30.54|31.02|32.17|29.55|30.14|30.25|33.62|34.81|36.51|35.84|33.09|32.93|31.41|31.12|30.75|31.27|32.05|31.3||29.55|30.83|30.25|29.35|28.48|26.75|25.68|26.61|28.69|29.86|28.62|27.75|30.01|31.21|30.12|30.11|32.19|31.03|29.85|27.84|28.1|27.05|26.61|25.25|25.25|23.56|22.65|22.88|24.07|24.5||25.27|25.86|25.51|23.18|21.66|21.77|21.47
00963|103913|/equities/sermaster-g|R1000VALUE|48.1|48.43|49.26|49.4|49.69|48.8|47.82|46.72|46.73|45.27|45.14|45.19|45.59|45.29|44.38|45.91|47.71|48.06|48.77|49.28|49.84|49.53|49.39||49.73|49.37|48.95|48.24|48.29|47.94|47.87|47.81|48.62|47.75|47.68|47.42|46.79|48.41|48.84|50.02|52.48|52|51.33||51.27|52.03|53.16|53.66|52.77|52.68|52.27|50.74|49.11|49.44||50.34|50.07|49.57|50.5||50.78|51.15|50.58|50.13|51|49.62|49.33|49|49.3|49.51|49.31|49.67|49.55|49.74|49.91|48.86|48.92|49.37|49.01|49.41||49.61|50.43|50.07|49.83|48.38|48.79|48.74|49.36|48.78|48.33|46.5|45.63|46.39|48.52|48.03|47.51|46.97|46.64|46.81|47.09|46.97|47.29|46.81|47.27|46.19|46.98|47.16|46.78|46.77|45|44.83|43.54|43.59|42.53|42.41|42.32|40.93|41.16|39.97|39.85|39.65|40.29|40.74|39.34|38.11|38.75|38.86|38.21|39.31|38.47|39.92|39.91|40.13|39.64|39.82|40.42|40.52||40.65|40.68|40.79|39.25|39.63|40.33|39.61|39.55|38.98|39.58|39.64|39.32|39.38|39.94|40.38|40.51|41.03|41.15|41.38|40.98|40.64|41.2|40.7|40.66|40.96|40.2|39.09|38.24|37.81|37.18|37.2|37.47|37.69|37.75|37.68|37.67|37.07|36.69|35.43|35.82|35.61|35.54|35.54|35.72|36.01||35.73|35.57|35.35|34.6|34.61|33.87|33.93|34.67|34.88|34.94|35.07|35.23|34.95|34.65|34.43|32.47|31.52|32.4|32.37|32.19|33.23|32.98|32.55|31.32|31.11|30.59|29.86|29.76||28.74|28.01|27.78|27.2|27.79|25.92|24.94|25.38|27.02|27.11|25.11|24.87|32.14|32.81|32.19|32.63|33.12|32.23|31.2|29.5|28.16|27.99|27.92|26.99|27.94|28.41|27.27|26.97|26.54|26.1||26.02|25.5|25.46|25.52|23.92|25.25|25
00964|39288|/equities/flowers-foods|R1000VALUE|23.4|23.74|23.73|23.32|23.2|23.17|22.69|22.96|22.72|22.43|22.25|22.15|21.74|21.71|21.72|21.97|22.16|22.01|21.8|21.98|22.02|22.14|22.05||22.01|22.36|22.51|22.54|22.35|22.34|22.21|22.21|22.34|22.51|22.88|22.86|22.85|22.7|22.44|22.07|22.14|21.78|21.98||22.01|21.74|21.66|21.79|21.94|21.85|22.19|22.26|22.62|22.57||22.44|22.59|22.75|22.87||22.94|22.66|22.53|22.17|22.38|22.6|22.77|22.81|22.62|22.4|22.31|22.45|22.37|22.33|22.12|22.01|21.93|22.19|22.04|22||22.04|22.29|22.19|21.77|21.96|22.14|21.72|21.95|22.12|22.05|22.43|22.16|22.38|23.29|24|23.91|23.88|23.66|23.44|23.45|23.67|24.16|24|23.98|23.82|23.99|24.16|24.64|24.81|24.63|24.66|24.78|24.73|24.48|24.43|24.34|24.53|24.58|24.27|24.18|24.03|23.92|23.81|23.43|23.26|23.3|23.52|23.19|23.28|23.09|23.07|23|23.24|23.36|23.46|23.58|23.44||23.59|23.93|24.14|24.04|24.24|24.13|24.74|24.77|24.74|24.54|24.55|24.8|24.88|24.61|24.49|24.34|24.43|24.22|23.88|23.88|23.04|23.21|23.11|23.11|22.76|22.4|22.24|22.51|22.54|22.35|22.34|22.48|22.25|21.88|21.55|21.89|21.88|21.94|21.78|21.77|21.66|21.65|21.86|21.88|21.89||22.16|22.18|22.21|22.05|21.98|22.05|22.09|22.2|22.35|22.73|22.83|22.83|22.52|21.96|21.95|22.12|22.86|22.81|22.64|22.55|22.49|22.86|23.19|23.48|23.09|23.08|22.61|22.71||22.45|22.6|22.8|23.09|22.3|22.59|22.36|22.45|22.2|22.32|21.82|21.19|21.36|21.79|21.86|22.05|21.77|22.08|22.7|22.41|22.06|22.09|22.44|22.44|22.93|22.88|22.8|22.58|22.09|21.72||21.75|21.43|21.66|21.25|20.86|20.41|19.81
00965|954872|/equities/univar-inc|R1000VALUE|21.15|20.91|20.87|21.09|21.29|21|20.27|20.12|20.42|19.86|19.25|19.55|19.71|19.95|19.49|19.65|21.65|20.53|20.85|20.46|20.34|20.23|20.36||20.38|19.94|20.13|20.14|20.36|19.93|19.55|19.21|19.27|18.7|18.55|19.04|18.48|19.31|19.47|19.53|20.05|20.5|20.48||20.5|20.78|20.46|20.53|19.82|20.12|20.23|19.57|18.35|18.29||18.71|18.59|18.5|18.68||18.47|18.38|18.22|17.99|18.48|18.18|18.22|17.97|18.08|18.1|18.52|18.62|18.34|18.45|18.39|18.05|17.78|17.88|17.89|18.21||18.16|18.31|18.06|17.21|17.23|17.85|17.73|17.58|17.03|16.69|16.79|17.45|17.59|16.74|17.5|16.86|17.9|16.74|16.18|16.46|16.58|17.33|17.66|18.7|18.2|18.1|18.17|18.19|17.88|17.55|17.81|17.84|18.07|17.96|17.78|17.6|17.31|17.5|16.62|16.8|16.75|16.67|16.5|15.93|15.7|16.33|16.68|16.75|18.16|18.45|18.51|18.24|17.56|17.17|17.07|16.64|16.53||16.61|17.11|18|17.9|18.16|18.66|18.38|18.03|17.93|17.8|17.63|17.67|17.75|17.68|17.56|17.48|17.54|17.64|17.99|17.32|17.97|17.88|18.03|17.75|17.6|17.2|17.3|17.53|17.47|17.59|17.86|17.77|17.33|17.41|17.43|17.62|17.65|17.99|16.41|16.79|16.5|16.28|17.14|17.31|17.29||17|16.5|16.18|16|15.95|16.01|16.04|16.8|16.31|16.77|17.33|17.57|17.36|16.57|15.87|15.57|17.09|17.14|17.85|17.56|16.66|16.53|15.73|15.31|14.97|14.94|15.1|15||13.72|13.81|13.86|13.35|13.37|12.02|11.26|12.03|13.35|14.2|14.05|13.37|13.07|13.5|12.91|13.32|14.04|14.51|13.65|12.39|11.87|11.76|11.36|11|11.18|11.52|10.79|11.03|11.86|11.76||12.51|11.36|11.18|10.34|9.31|9.56|9.55
00966|41225|/equities/new-rel-invest|R1000VALUE|10.98|11.02|11.02|10.9|10.85|10.6685|10.6485|10.48|10.46|9.813|10.13|10.51|10.44|10.43|10.0915|10.09|9.93|9.65|9.84|9.755|9.66|9.76|9.84||9.53|9.48|9.61|9.42|10.0022|9.9|9.84|9.8|9.66|9.33|9.32|9.47|9.36|9.79|9.68|9.61|9.56|9.43|9.39||9.38|9.42|9.42|9.5|9.47|9.54|9.61|9.46|9.44|9.43||9.74|9.64|9.845|10.113||10.015|9.96|9.91|9.765|9.8022|9.67|9.4915|9.34|9.355|9.25|9.32|9.395|9.42|9.42|9.7|9.47|9.25|9.34|9.2|9.61||9.63|9.61|9.48|9.08|8.36|8.49|8.43|8.395|8.06|7.9111|8.175|8.13|8.07|7.74|7.865|7.69|7.96|7.5809|7.3|7.272|7.365|7.73|7.85|8.42|8.19|8.14|8.165|8.05|8.0966|8.135|8.21|8.24|8.27|8.21|8.25|8.11|8.16|8.13|7.75|7.9022|7.86|7.8201|8.01|7.576|7.42|7.44|7.63|7.61|8.0022|7.9716|7.85|7.85|7.29|7.1126|7.33|7.37|7.4||7.3628|7.47|7.54|7.58|7.655|7.775|7.7|7.74|7.83|7.66|7.71|7.61|7.68|7.83|7.97|7.91|7.95|8.06|8.31|8.07|7.8476|7.85|7.78|7.74|7.765|7.75|7.96|7.9712|7.82|7.6023|7.57|7.73|7.76|7.52|7.505|7.52|7.24|6.93|6.52|6.69|6.39|6.38|6.71|6.785|6.9223||6.9|7.15|7.27|6.83|7.08|7.14|7.13|7.66|7.3|7.44|7.51|7.64|7.72|7.11|7.28|6.9|7.92|8.36|8.61|8.37|7.75|7.58|7.31|7.01|7.13|7.45|7.21|7.15||6.7|6.62|6.31|5.78|5.92|5.86|5.3|5.45|6.02|6.26|6.31|6.12|6.07|6.45|5.45|5.62|5.96|6.06|5.57|5.07|4.95|5.46|5.4|4.79|4.85|4.86|4.54|4.65|5.01|5.05||5.35|4.12|3.7|3.33|2.91|4.24|4.28
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|18.33|18.2|18.07|18.17|18.43|18.08|17.95|17.575|18.17|17.52|17.47|17.605|17.18|17.265|16.91|17.46|17.425|17.24|16.44|16.34|16.1454|16.28|16.1501||15.96|16.16|16.29|16.03|16.02|15.685|15.44|15.19|15.055|14.585|14.49|14.87|14.85|15.5|15.555|15.56|15.5|16.34|16.64||16.625|16.73|16.6|16.8|16.27|16.28|16.38|15.67|15.02|14.79||14.9|14.86|14.79|15.08||14.8317|14.67|14.63|14.56|14.54|14.72|15|14.705|14.765|14.63|14.54|14.66|14.5031|14.34|14.445|14.21|13.9|14|13.86|14.4201||14.68|14.66|14.15|13.94|13.88|14.23|14.16|14.34|13.86|13.53|13.67|13.82|13.49|12.475|12.33|12.27|12.99|12.52|12.04|11.7|11.89|12.51|13.01|13.095|12.84|12.66|12.43|12.36|12.185|11.95|12.11|12.21|12.59|12.54|12.5401|12.0501|11.93|11.44|10.631|10.62|10.54|10.39|10.61|10.03|10.11|10.22|10.47|10.475|11.09|11.07|11.07|11.195|11.23|11.14|11.215|11.115|11.37||11.745|11.64|11.39|11.02|11.27|11.34|11.26|11.18|11.41|11.1|10.88|10.95|11.08|11.31|11.72|11.65|11.75|11.74|11.94|11.3|10.6762|10.67|10.77|10.64|10.655|10.68|10.57|10.74|10.7|10.74|11.32|11.19|10.8501|10.44|10.27|10.44|10.56|10.45|10.11|10.19|9.82|9.7038|9.97|10.05|10.24||10.15|10.31|10.2701|9.975|9.875|10.18|10.35|11.08|11.04|11.155|11.39|11.55|11.79|11.175|11.3|11.11|12.15|12.77|13.24|12.77|11.65|11.76|11.44|11.28|11.2|11.6|11.68|11.01||10.605|10.7472|10.31|10.07|9.9|9.35|8.88|9.365|10.21|10.705|11.02|10.77|10.84|11.3|11.41|11.59|12.15|12.115|11.51|10.75|10.335|10.06|10.38|10.445|10.51|10.6|9.98|10.4|11.005|11.4149||11.55|11|10.88|10.305|9.74|10.11|9.68
00968|21140|/equities/synnex-corp|R1000VALUE|102.07|103.7|104.21|102.26|99.78|96.72|96.08|95.08|92.92|87.94|88.08|90.98|91.92|90.82|87.57|87.85|87.04|84.22|86.79|86.64|86.14|87.52|88.81||88.61|88.33|88.04|87.8|87.02|87.04|85.45|83.8|84.17|82.5|80.36|84.38|83.92|86.85|87.57|88.54|89.65|89.25|88||85.11|84.29|82.56|85.5|85.52|85.65|87.24|83.08|80.71|79.05||80.71|81.1|80.45|82.5||81.86|80.99|79.85|79.45|81.93|82.54|81.11|78.55|78.89|79.1|77.17|77.16|77.78|79.76|79.01|76.8|75.76|75.5|79.42|80.49||79.96|78.38|77.02|75.07|74.87|76.52|77.43|76.31|73.91|72.89|73.58|73.29|74.67|73.22|71.71|69.78|69.47|66.63|64.62|65.37|66.01|68.79|69.8|71.92|71.66|71.44|73.68|74.31|74.46|71.36|72.64|73.31|74.68|75|76.18|76.96|74.71|74.29|70.59|69.64|69.44|65.91|64.79|61.97|62.44|63.11|64.85|62.69|66.5|64.96|65.95|64.84|62.85|61.54|62.07|62.13|61.39||61.5|63.61|64.23|63.53|63.5|63.39|62.97|63.59|63.34|62.8|61.52|61.63|61.84|62.24|63.26|63.06|63.79|64.67|64.97|64.08|63.48|63.87|64.22|63.06|62.51|61.64|60.54|60.76|60.69|60.58|60.44|61.77|60.92|60.79|60.8|60.84|60.79|60.44|58.4|59.05|59.64|58.21|58.03|57.71|58.44||58.39|58.7|57.38|58.34|54.46|49.83|50.11|51.46|50.29|50.66|49.77|50.11|50.84|47.43|48.92|48.45|54.05|56.03|57.89|57.23|54.47|55|54.15|53.2|52.68|54.11|53.35|52.33||49.77|50.17|49.62|48.62|46.9|43.48|42.65|45.09|41.91|43.56|43.99|43.36|42.66|43.66|42.08|42.38|42.57|40.74|39.63|38.59|36.69|36.38|35.6|35.16|37.17|38.5|36.74|37.24|39.62|40.22||41.8|38.82|37.85|35.22|33.39|35.9|34.31
00969|13943|/equities/lazard-ltd|R1000VALUE|44.08|43.72|43.8236|43.5|42.835|42.28|41.33|39.38|39.65|38.9105|38.75|40.69|39.95|39.315|38.68|39.66|39.96|40.14|40.35|41.14|41.43|42.81|41.48||41.47|40.58|40.3|40.35|41.29|41.76|41.68|41.3|41.05|41|40.51|40.28|39.93|41.9001|42.58|42.55|43.24|44.38|45.16||45.3848|44.65|45.05|45.01|44.5301|44.69|44.09|42.2301|41.61|41.627||41.85|41.68|41.5216|41.09||40.71|40.11|39.7401|39.63|40.6|40.97|41|40.36|40.78|40.1601|40.29|40.52|39.5001|40.38|40.55|38.93|38.34|37.62|37.14|37.64||38.01|37.73|36.84|36.1601|36.06|36.76|37.04|37.21|36.67|35.9|36.05|35.94|36.57|35.17|36.29|34.85|35.41|34|33.1|32.385|33.495|34.59|34.21|35.71|35.57|35.81|36.63|36.56|36.75|36.55|36.59|36.46|36.53|36.25|35.12|34.65|34.165|34.53|32.95|32.54|32.54|31.86|31.5|31.16|31.44|31.85|32.44|32.3|34|33|33.47|33.51|32.89|31.13|31.02|30.84|30.66||31.34|31.59|32.02|31.25|31.2|31.33|31.3|31.31|31.29|30.84|30.61|30.66|31.21|31.405|31.155|31.66|32.01|31.84|32.19|31.5835|30.42|30.76|30.5|30.33|29.2191|28.26|27.47|27.88|27.905|27.48|27.91|27.98|28.02|28.435|27.67|28.445|28.8316|28.7|27.89|28.06|27.285|27.17|28.13|27.99|28.905||28.61|28.07|27.64|27.2|27.05|27.66|27.84|29.27|29.49|29.48|29.49|29.245|29.1809|27.17|27.62|27.51|29.53|31.69|31.93|31.61|29.93|29.15|27.995|26.72|26.56|27.575|27.435|26.39||25.01|25.34|25.36|25.01|26.21|24.65|23.18|23.81|25.47|26.24|26.01|24.9|24.06|24.23|24.34|25.23|26.02|26.62|25.16|24.33|23.87|26.27|26.33|26.57|27.1|26.66|24.98|25.18|25.92|25||26.17|25.23|24.22|22.98|22.16|22.11|21.51
00970|6403|/equities/jet-blue|R1000VALUE|20.49|20.6278|20.52|20.71|19.46|19.3|19.8|19.735|18.9|17|18.1|18.52|18.2388|18.39|18.02|18.15|19.14|17.98|17.66|16.94|16.415|16.47|16.4||16.35|16.08|16.3022|16.0122|15.89|15.545|15.02|14.34|14.2501|14.05|14.24|14.58|14.52|14.66|14.57|15.02|15.11|15.05|14.885||14.93|15.14|14.48|14.43|14.303|14.5|14.49|14.26|13.97|13.94||14.45|14.59|14.645|14.57||14.24|14|13.86|13.88|14.22|14.226|14.26|14.23|14.52|14.555|14.9501|14.98|15.17|15.28|15.485|15.2023|14.24|15.205|14.815|15.66||15.28|15.5341|14.55|14.35|14.46|14.63|14.24|14.38|13.57|13.3201|13.95|14.6248|14.435|12.12|11.98|11.68|11.9|11.7206|11.47|10.96|11.11|11.76|12.395|12.86|12.03|11.91|12.27|12.17|12.21|11.915|12.2|12.01|12.335|12.51|12.32|12.06|11.49|11.68|10.95|11.32|11.32|11.28|11.6919|11.12|10.93|11.48|11.52|11.4|12.53|12.67|12.46|12.575|12.34|12.15|12.195|11.955|11.92||11.66|11.5|11.27|11.18|11.51|11.59|11.39|11.13|11.11|10.65|10.52|10.57|10.93|10.91|11.07|11.16|11.295|11.25|11.625|10.85|10.57|10.55|10.34|10.11|9.81|9.97|9.72|9.815|10.03|10.12|10.28|10.36|10.44|10.56|10.43|10.74|10.92|10.8|9.99|10.15|9.855|9.94|10.21|10.5|10.64||10.63|10.61|10.6|10.18|10.19|9.93|10.25|10.84|11.02|11.28|11.52|11.85|12.11|11.25|11.51|10.92|12.03|13.75|14.29|13.32|11.63|10.53|10.03|9.97|9.75|10.08|10.23|9.99||9.07|9.21|9.07|8.71|8.44|7.95|7.35|7.57|8.05|8.49|8.38|7.93|7.91|8.25|7.96|8.85|9.4503|9.65|8.44|7.95|7.75|7.895|7.75|8.285|8.46|8.96|8.56|9.11|9.165|8.78||9.14|8.77|8.5511|7.25|7.22|7.555|8
00971|20819|/equities/fti-consulting-inc|R1000VALUE|127.82|127.38|125.83|123.97|125.17|125.43|123.17|122.57|120.62|118.91|118.16|116.23|115.16|114.02|114.54|110.12|109.37|108.95|107.17|108.52|107.56|106.28|105.6||105.4|105.07|105.45|105.1|105.58|107.89|109.9|109.72|109.28|109.11|109.8|112.22|111.54|118.08|116.14|115.57|115.73|115.63|115.21||113.48|113.97|112.85|111.64|110.72|111.55|111.53|111.48|110.81|109.38||110.16|110.4|110.06|110.22||110.2|109.9|108.87|109.42|108.45|107.35|108.88|109.41|109.3|107.42|106.83|107.15|106.57|106.95|103.44|102.9|103.88|104.66|104.31|103.68||102.94|104.07|105.25|104.91|104.2|105.01|105|104.81|104.73|103.19|102.7|101.09|102.34|100.31|100.08|99.66|99.57|98.8|95.79|94.87|105.65|108.2|107.71|108.42|109.56|109.95|110.92|113.35|113.98|112.1|112.91|113.72|111.82|112.11|111.54|110.83|109.48|108.37|106.16|105.64|105.34|106.68|108.01|105.71|104.19|104.82|107.1|105|105.85|105.26|106.39|106.59|107.44|108.39|108.41|110.6|109.83||111.98|113.92|114.84|114.55|114.74|115.79|115.96|116.45|116.5|116.1|115.45|116.7|116.96|116.89|116.7|116.31|119.22|120.08|117.31|116.68|115.28|117.38|119.58|120.7|118.49|117.14|111.01|110.36|109.95|112.05|111.17|111.75|113.28|114.69|114.51|112.64|111.78|110.34|107.19|109.43|110.16|111.16|111.08|111.88|114.66||115.78|113.3|111.72|108.05|104.27|101.42|101.78|104.27|102.94|103.86|105.76|103.58|103.37|102.76|103.23|108.55|109.61|110.82|112.24|113.41|119.47|119.63|118.51|118.61|118.48|119.78|116.15|117.42||113.99|114.59|114.88|117.15|117.82|114.7|113.29|116.65|118.01|121.79|122.6|121.72|121.19|125.33|121.92|121.02|120|132.57|138.7|134.37|132.68|130.92|129.02|126.87|131.06|135.13|132.44|131.74|136.8|134.08||132.16|129.76|132.27|122.38|117.98|117.07|115.37
00972|39265|/equities/highwoods-properties|R1000VALUE|43.52|43.04|43.4|43.42|43.16|42.71|42.31|42.44|42.36|41.1|41.16|41.49|40.73|40.63|39.96|40.62|42.02|41.45|39.86|39.43|39.22|39.5|39.73||39.79|40.02|40.01|40.46|40|39.47|39.01|37.61|37.86|37.01|37.06|37.42|37.39|38.84|39.16|39.28|39.29|40.21|39.97||39.55|39.46|38.02|37.29|36.9|37.5|37.59|38.26|38.1|38.22||38.58|38.51|38.33|38.62||38.08|38.36|38.56|38|38.77|39.91|40.02|39.27|38.94|38.92|38.88|38.65|38.69|39.48|39.47|38.86|38.8|38.67|38.1|38.48||38.81|38.82|37.37|36.6|36.12|36.57|36.84|36.54|34.42|34.36|34.29|33.7|32.42|29.74|30.88|30.74|30.72|29.77|29.37|29.18|29.65|31.09|32.16|33.14|32.74|31.97|32.45|32.36|33.26|33.32|33.58|34.58|34.96|35.2|35.31|34.89|35.17|34.66|33.67|33.44|33.25|32.84|33.73|32.2|32.12|32.2|33.38|33.29|35.25|35.99|35.71|35.76|34.84|34.56|35.02|35.56|35.67||36.17|36.93|36.24|36.47|36.62|37.41|37.19|36.73|37.55|36.94|36.83|36.88|36.61|36.84|37.66|37.91|38.27|39.09|39.2|39.52|38.56|38.74|38.62|38.05|37.53|37.16|38.03|38.04|36.82|36.01|36.76|37.05|35.97|36.31|36.12|36.63|36.58|37.08|36.17|35.79|35.54|35.12|35.79|36.23|37.52||37.33|37.01|36.9|36.22|36.08|36.45|36.09|38.26|37.44|38.15|39.1|40.08|40.39|37.8|37.68|37.95|41.52|43.59|44.43|43.89|40.53|41|39.55|38.3|37.76|37.55|37.26|35.59||33.84|33.02|32.73|32.48|33.12|30.49|30.37|31.82|34.11|35.25|36.34|35.47|35.05|35.79|35.6|36.06|38.16|38.2|37.59|35.09|35|35.45|35.38|34.98|36.12|36.66|36.22|37.08|38.42|36.88||38.27|35.62|34.34|32.21|30.5|30.16|31.2
00973|17009|/equities/quidel-corp|R1000VALUE|133.9345|134.1|136.83|136.91|127.62|130.475|127.2|154.38|147.78|138.2901|140.625|149.5|161|165.4|162.83|164.503|166.0501|157.775|163.005|181.5001|208.19|212.65|217.7||225.67|227.4|229.2|232.19|225.27|225.21|222.465|230.84|233.76|249|240|221.715|216.65|226.09|235.34|216.6701|210.1723|201.42|198.4||195.95|187.285|197|198.82|194|187.08|175|195.02|185.5|177.3791||179.36|180.31|176.86|182.69||196.22|195.38|199.1529|194.01|186.0701|191|190.6|196.04|204|195.1805|187.01|189.17|189.71|192.29|192.66|195.27|186|187|186.55|179.02||175.01|166.48|175.83|185.5|185.07|184.26|191.6|187.5337|198.25|209|195.59|187.85|175.51|273.02|265.7|261.465|244.03|245|255|263.5|261.02|264.55|245.23|235.84|240|238.44|248.59|255.01|255.12|258.61|267.61|268.82|267.03|275.8|269.28|254.317|240.06|241.9287|221.07|219.61|211.48|199.37|194.3292|187.75|189.74|188.135|192.61|185.43|169.58|157.26|161.01|158.25|155.5|155.7|150.7801|151.58|150||143.28|154.63|158.7166|156.02|162.7435|160.66|135.02|220.05|222.32|224.3902|238.17|238.07|239.09|237.6001|232.51|243.005|241.14|230.16|217.9717|227.6|269.24|275.1607|296.015|289.62|284.15|267.12|256.36|253.77|253.29|258.5|243.06|255.31|257.87|257.32|259.41|243.56|238.01|236.43|224.15|233.33|242.02|232.62|228.97|218.16|226.8||218.75|213.3488|211.38|208.22|206.85|198.01|197.63|205.595|202.29|207.04|207.13|206.14|193.33|178.475|159.455|158.34|157.95|154.39|148.18|147.28|156.145|158.2|166.3|172.16|169.5|155.43|147.7|156.77||171.6401|179.07|185.26|179.01|177.6001|188.62|173.8|164|182.4901|187.5|152.3825|148.02|139.2171|138.02|136.56|134.31|136.26|132.84|130.28|135.16|124.71|123.66|114.18|106.125|107.07|107.01|101.7|96.0505|96.015|94.2||90.2|86.2975|86.35|94.35|92.52|90.53|92.76
00974|16317|/equities/integra-lifescien|R1000VALUE|66.1|66.89|67.26|68.25|67.19|67.37|67.075|66.27|65.09|64.95|65.07|67.89|68.18|68.485|67.47|68.75|69.09|66.1701|67.215|66.99|66.17|67.79|68.145||68.49|68.565|68.4325|68.68|68.225|67.58|66.28|65.84|66.98|65.11|65.72|68.22|67.6101|69.25|68.36|68.49|69.13|67.815|68.07||66.69|64.4|64.085|65.1|65.28|65.29|64.42|62.4459|62.35|62.36||64.3501|65.02|65.245|65.57||65.3|64.26|61.5475|61|61.33|60|57.48|57.2888|56.6101|57.99|55.74|55.07|54.26|54.87|54.64|54.54|53.145|53.06|53.919|54.44||54.17|54.8|54|54.31|55.19|55.05|54.21|55.49|53.955|52.32|53.06|53.44|50.23|48.4|47.38|46.335|44.74|43.71|42.12|42.79|43.69|46.19|47.14|48.06|47.54|47.155|47.595|47.45|47.75|47.02|47.76|48.21|49.15|49.32|50.22|50.47|48.47|47.51|45.7848|46.83|45.4|46.1|46.27|45.2|44.47|44.9|45|44.27|45.66|45.98|45.66|45.19|43.06|42.9544|43.32|45.2801|44.79||44.91|44.91|45.63|45.55|47.14|47.23|46.315|46.27|46.5|46.78|46.87|47.805|49.14|49.28|50.16|50.875|50.02|50.15|50.7768|47.75|47.19|47.565|47.34|47.26|46.82|47.26|48.21|48.56|48|47.55|47.99|48.605|48.24|48.5|48.33|48.81|48.59|47.95|46.28|46.19|45.3|45.7|46.19|46.79|48.08||48.6|47.16|46.13|45.5|45.29|45.39|45.8|47.91|47.35|48.33|47.9|48.43|49.47|46.89|47.555|47.79|49.14|51.83|55.165|53.75|52.55|53.21|52.1|51.44|50.96|51.89|50.9|51.0401||49.38|49.17|49.24|47.92|47.57|45.85|46.06|47.05|49.97|51.82|51.46|48.74|51.22|51.29|49.79|50.03|49.9|49.83|48.95|48.6425|47.59|47.47|46.77|47.11|48.14|47.83|46.54|46.45|47.98|47.37||47.6151|44.585|44.56|41.87|40.85|41.39|41.04
00975|16329|/equities/icu-medical|R1000VALUE|202.86|204.01|204.155|204.06|201.57|202.495|198.57|196.92|196.7|193.48|197.49|200.22|203.52|204.4|199.03|216.38|217.17|211.56|209.63|212.05|215.78|217.865|215.845||218.5|213.91|210.65|207.95|205.995|208.16|210.88|206.19|201.78|200.46|202.17|201.03|202.18|215.115|219.39|215|215.41|216.12|213.54||214.9001|218.93|213.53|216.52|220.13|218.53|217.33|210.925|211.45|208.6||210.79|213.45|212.3701|212.2||209.84|207.286|204.86|202.87|206|204.48|195.5|188.84|191.15|192.82|194.905|195|195.63|193.975|193.28|188.3147|187.19|188|184.585|184.25||183.93|183.23|184.76|183.17|184.42|185.37|185.32|188.21|193.65|193.26|191.72|189.43|190.63|187.385|185|185|180.53|176.185|176.52|179.9|182.36|189.46|188.56|192.03|190.54|190.01|189.775|190.29|198.95|196.55|198.51|193.67|192.4|191.26|187.59|182.63|180.39|178.59|176.78|179.41|181.385|183.01|185.1|180.75|182.23|185.45|187.45|187.58|196.09|186.26|189.86|190.54|191.89|190.88|193.04|186|182.68||183.7|191.49|197.42|196.19|190.3604|194.845|190.29|187.71|182.44|179.88|178.4321|180.48|183.035|183|183.95|184.215|188.055|188.96|189.07|177.81|176.535|176.11|183.28|182.37|181.21|180.09|181.53|189.87|187.66|190.59|189.02|193.05|190.94|190.46|188.25|187.91|185.58|185.71|180.03|180.56|178.66|179.46|181.28|185.93|186.43||182.8|180.12|179.3|171.49|171.05|170.57|172.11|179.01|177.0426|176.92|178.36|178.445|177.63|175.24|175.18|179.96|184.04|192.91|198.49|192.83|188.82|195.645|195.92|199.245|196.17|196.69|190.35|190.72||188.13|185.99|184.74|185.19|184.53|181.85|176|176.58|186.86|196.19|196.73|215|215.06|214.587|211.24|213.09|218.97|222.06|222.33|225.67|219.19|214.64|213.6|210.3631|214.65|215.11|213.8|201.47|200|199.38||202.1691|200.4097|204.21|203.2|202|197.51|190.56
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|23.19|23.57|23.5|22.86|22.36|21.9137|21.64|20.99|20.82|19.56|20.67|21.17|20.78|21.485|20.72|21.18|21.93|20.8639|20.67|20.27|19.785|19.73|19.81||19.05|18.69|18.33|18.055|18.18|18.025|17.92|17.21|16.68|16.225|16.62|16.53|15.925|16.59|17.06|17.36|17.74|17.1501|16.87||17.04|17.91|17.59|16.87|16.77|17.02|17.27|16.94|16.5|16.28||17.04|17.14|17.115|17.06||16.86|16.51|16.425|16.16|16.74|16.64|17.02|16.49|16.65|17.405|17.645|17.7|17.34|17.49|17.69|16.93|16.36|16.775|16.1116|16.455||16.24|16.16|15.27|14.875|14.6|14.84|13.93|14.27|13.255|12.77|13.07|13.3|13|10.21|10.45|10.1109|10.29|9.66|9.4419|9.31|9.335|9.94|9.98|10.415|9.9006|9.75|9.76|9.57|9.85|9.55|9.9016|10.285|10.5|10.735|10.7|10.57|10.4|10.3|9.8501|9.96|9.895|9.95|9.98|9.1|8.855|9.17|9.52|9.85|10.71|10.89|10.805|10.89|10.15|9.725|10.14|10.26|10.06||9.86|9.67|9.39|9.16|9.43|9.44|9.155|8.985|9.18|8.605|8.725|8.42|8.44|8.5|8.82|9.075|9.24|9.39|9.85|8.99|8.19|8.1|8.34|8.07|7.95|8.1|8.31|8.245|8.1|8.19|8.53|9.02|9.12|9.01|8.82|9.16|9.56|9.51|8.96|9.21|8.9|8.95|8.86|8.985|9.46||9.57|9.75|9.7335|9.23|9.46|9.53|9.6313|10.39|10|10.52|10.75|11.11|11.62|10.56|11.38|10.4|12.2|13.11|14.25|12.955|10.97|10.86|10.52|9.75|9.52|10.215|10.07|9.94||9.225|9.32|9.13|8.4|8.08|7.03|6.61|6.53|7.28|7.8513|8.265|7.95|7.82|8.205|7.91|8.5|8.9|9.59|8.15|7.27|7.05|7.11|7.22|7.21|7.61|7.85|7.42|7.29|7.58|7.45||8.03|7.46|7.185|6.64|5.67|6.305|7
00977|9254|/equities/carters-inc|R1000VALUE|88.5|88.81|87.84|88|87.56|86.53|85.84|87.21|84.52|83.68|80.5|82.59|83.81|82.43|80.62|93.39|90.94|91.03|92.08|91.94|90.91|92.44|92.79||95.75|95.45|95.41|95.635|95.27|94.8|93.49|89.88|89.7|86.53|86.6|88.75|90.95|90.96|93.26|96.95|100.16|99.37|97.82||96.72|98.79|97.21|102.28|101.24|100.03|99.5895|93.55|91.31|90.61||94.01|94.445|94.01|94.9673||93.65|92.01|91.63|90.17|91.21|91.05|90.69|87.08|87.09|89.22|91.05|93.415|91.96|91.7|91.24|89.16|87.84|87.89|88.84|93.195||92.53|92.04|87.12|87.24|86.19|86.95|83.66|84.18|80.9|79.96|82.98|83.06|82.95|79.17|79.8021|79.15|80.53|79.89|80.55|81.61|82.64|85.7|85.32|83.905|83.1701|82.3|82.11|80.23|81.06|81.6|83.28|84.29|86.82|87.83|86.07|84.73|82.87|85.96|85.6|85.68|85.9|84.43|87.93|86.165|84.56|87.03|86.52|83.62|85.36|87.97|85.57|84.08|83.83|82.54|81.37|76.89|77.84||78.62|78.835|78.58|78.27|79.55|80.937|80.12|79.77|77.02|76.47|76.01|76.02|79.79|81.17|83.205|82.56|82.65|83.03|84.64|80.71|77.37|77.73|79.1|77.09|77.02|78.36|80.32|83.17|87.15|87.24|88.285|85.03|86.09|86.15|85.33|86.45|86.79|86.18|81.5|81.71|79.72|78.55|79.885|80.365|80.45||80.08|80.57|79.15|76.85|76.33|77.92|80.2|83.47|83.6|83.81|84.55|84.9|85.32|80.62|81.83|81.43|87.41|90.06|92.41|90.58|89.72|86.85|85.94|85.18|84.28|85.79|87.01|84.41||80.48|79.95|80.15|81.01|78.39|73.07|69.54|70.4|75.75|76.98|77.78|75.9|73.07|71.95|72.93|74.42|78.11|82.01|79.02|72.68|71.35|71.33|71.7|71.48|72.61|74.42|67.84|68.31|74.08|71.42||76.56|73.28|71.78|67.94|63.18|62.07|60.17
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|77.91|77.86|77.84|76.51|75.3|76.98|74.66|75.7301|73.45|73.3|73.87|77.98|80.77|82.2101|80.7301|81.75|82.68|81.62|85.43|87.4|86.05|87.26|89.24||87.5|88.015|87.39|87.15|86.89|85.05|85.12|85.96|89.53|94.08|93.69|93.95|94.29|97.74|97.94|97.73|99.17|99.29|99.41||95.16|94.25|92.09|90.91|89.98|89.75|90.84|86.3|84.14|82.4||81.32|81.2|79.58|81.37||80.64|80.37|79.76|78.48|79.865|79.9388|79.62|80.05|78.02|76.29|78.5|80.115|82.3|82.65|79.32|79.545|80.23|80.5|76.54|76.51||76.25|75.73|75.53|75.78|74.3|74.88|75.75|76.26|76.23|74.9401|74.3|73.84|75.3|71.43|71.17|69.64|69.09|66.23|67.455|66.17|66.26|67.52|66.34|67.5|67.46|68.53|68.61|68.12|68.11|68.33|70.12|72.07|71.865|70.82|69.77|69.98|69.45|67.175|66.24|67.8486|65.5|64.5699|63.43|60.82|59.41|59.84|59.99|58.28|59.39|59|60.75|60.69|59.15|57.31|57.02|56.15|55.84||56.27|58.13|61.5|60.41|59.6|60.26|59.42|60.38|59.43|59.11|58.19|58.15|58.922|59.22|60.49|60.02|60.88|63.36|63.34|63.61|63.87|64.8|65.52|67.24|71.715|66.58|64.5|64.25|63.9|65.08|64.2|64.39|64.1901|64.46|65.65|66.01|64.65|64.97|62.3|63.6701|62.87|62.095|62.345|61.54|61.42||60.3|59.94|60.26|57.8|56.5|55.33|56.82|59.3|55.64|62.53|64.41|65.39|65.19|64.58|64.215|67.04|70.03|67.58|67.905|70.34|68.95|71.72|70.43|71.46|71.215|71.0506|71.34|73.4815||71.84|73.22|72.4963|70.31|67.26|63.5|64.09|66.17|68.8423|73.1025|71.82|70.89|71.22|71.9021|68.1118|70.355|75.1|75.04|73.6|71.33|67.56|67.96|66.83|65.66|68.4053|69.13|66.9|66.63|67.67|63.56||63.6|64.07|64.25|62.4554|59.2732|59.15|59.9
00979|1174995|/equities/dt-midstream|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00980|39303|/equities/timken-co|R1000VALUE|84.49|82.93|82.21|80.92|81.91|79.72|79.12|79.43|79.77|77.91|77.57|79.18|79.03|79.8|77.09|78.17|76.34|73.75|73.89|73.17|71.71|73.13|73.22||73.35|73.98|72.75|71.05|72.03|72.1|72.61|78.24|79.58|75.85|75.4|76.19|73.3|78.3|78.61|82.63|83.97|84.52|84.54||82.75|84.15|83.75|84.25|82.95|83.07|82.61|79|75.44|74.95||76.22|75.69|75.19|76.43||76.41|76.21|75.84|75.12|76.57|75.32|75.94|77.05|76.1|74.9|74.71|75.23|72.73|73.15|72.49|71.79|71.75|72.62|72.6|74.3||73.63|73.56|72.21|71.19|70.46|71.42|70.78|71.17|69.17|67.78|69.15|68.4|66.97|62.78|61.24|60.12|62.82|60.16|57.8|55.35|55.98|58.14|59.27|60.4|60.02|60.06|59.61|59.22|59.69|58.38|59.33|59.24|59.7|60.2|59.2|58.49|57.86|55.92|52.71|53.3|53.69|54.21|54.3|52.89|52.51|52.98|53.2|52.67|55.57|55.73|57.26|56.49|56.11|55.34|55.22|54.28|53.78||54.35|54.54|55.99|53.92|54.17|53.92|53.89|53.87|53.82|52.99|52.81|52.9|53.99|54.16|54.53|54.55|54.91|55.01|55|52|50.5|49.39|49.24|48.78|48.18|44.95|45.82|46.59|46.18|46.87|47|47.5|47.42|46.7|46.03|46.84|46.89|46.69|44.49|44.37|43.49|43.23|44.19|44.7|45.72||44.85|44.22|44.99|44.85|43.84|41.74|41.95|43.87|42.78|43.84|43.82|44.16|44.29|41.33|41.42|41.77|45.71|47.67|48.51|47.15|43.89|43.04|42.23|42.18|41.48|42.56|43.18|42.47||40.02|40.11|41.52|40.25|39.42|36.55|34.46|35.6|36.68|37.42|37.66|36.81|36.12|37.12|34.34|34.79|37.5|38.05|36.47|35.04|33.58|32.58|32.1|32.33|33.94|34.36|32.8|32.87|35.12|33.62||34.25|33.08|32.95|30.72|28.26|29.81|29.5
00981|8087|/equities/ryder-system-inc|R1000VALUE|74.37|74.55|74.81|75.57|76.73|76.33|74.8743|73.66|73.29|70.0738|68.785|69.92|69.75|68.67|67.03|67.49|67.175|65.011|66.05|64.37|63.28|62.83|63.21||63.36|62.7707|68.12|67.7|67.7|67.17|64.29|63.9|62.46|61.36|62.35|64.54|64.03|66.24|65.34|66.5|68.42|68.26|67.79||65.84|67.01|66.19|66.97|66.4|66.8134|64.96|62.96|60.95|60.6||61.71|62.53|61.56|62.77||63.13|63.68|63.31|61.95|62.15|61.91|62.55|61.18|60.63|62.04|60.855|60.86|60.5|60.22|60.87|60.24|59.66|59.84|58.7|60.215||59.31|59.12|56.5|55.54|56.48|57.5|56.355|56.36|54.47|53.29|53.5|53.67|53.59|52.4|51.55|51.0401|50.06|49.22|48.62|49.63|48.25|50.21|49.91|50.91|50.03|49.66|49.4748|49.25|50.1|47.97|48.29|47.8|47.38|46.67|46.75|46.605|45.88|44.33|41.27|41.76|41.12|41.045|41.49|40.4621|40.32|41.47|42.65|42|44.25|42.25|42.645|41.62|41.26|40.56|40.42|40.7|39.24||39.52|40.06|41.43|40.1|40.85|41.04|41.14|39.97|39.44|39.22|38.3601|38.46|38.55|38.43|38.86|38.28|38.86|39.25|38.515|37.68|35.46|36.01|36.5101|35.79|35.62|35.39|36.54|36.79|41.84|41.55|41.96|42.23|42.53|41.45|41.27|43.33|42.011|40.92|38.3618|38.325|37.38|37.1268|38.13|38.27|37.87||36.38|36.28|36.14|34.98|34.33|34.95|35.86|37.435|36.25|36.83|37.57|37.96|37.93|35.68|35.73|35.04|40.02|41.19|42.7|40.98|37.48|37.36|35.26|33.86|33.76|34.24|33.91|32.29||30.41|31.23|31.27|31.59|31.31|29.4|27.93|29.33|32.03|33.76|33.73|32.46|32.28|33.72|31.39|33.31|33.01|30.46|30.68|28.22|27.43|26.61|26.25|25.52|26.29|28.06|26.77|27.95|30.09|30.08||29.31|27.27|26.32|23.8|22.62|23.21|24.1
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|129.61|128.26|127.94|127.81|127.73|125.99|124.81|122.88|123.03|120.23|119.64|119.8|118.71|117.43|115.03|116.75|117.17|115.27|112.96|113.11|114.87|114.15|114.23||114.66|115.98|115.34|113.1|112.81|113.14|111.09|112.73|113.27|111.79|111.96|113.18|111.87|115.21|115.4|115.89|119.04|119.69|119.42||118.8|119.51|118.84|119.05|118.23|117.42|118.09|116.78|113.66|113.71||115.4|115.89|114.88|115.96||114.94|115.56|114.21|113.97|115.76|116.39|117.28|115.79|115.36|115.24|114.65|115.03|113.65|114.31|115.01|113.33|113.81|113.78|112.3|115.51||115.89|117.03|114.91|113.62|112.77|115.03|113.78|115.42|111.34|108.96|110.25|109.83|106.64|99.93|97.59|97.23|99.86|96.13|94.96|93.17|94.57|96.5|98.46|101.11|100.57|98.21|97.9|96.35|96.07|94.48|95.31|95.84|95.78|95.82|95.98|95.65|94.87|94.8|92.02|92.66|92|90.96|91.92|87.71|88.75|89.61|91.91|90.38|93.53|94.16|94.33|94.33|95.85|94.42|95.34|97.51|96.58||98.78|99.47|101.48|101.41|102.46|103.65|102.08|100.92|102.19|100.86|100.47|101.38|102.53|104.16|104.58|105.08|104.42|106.16|106.86|106.4|102.08|102.64|102.36|101.81|101.44|100.15|98.81|97.49|97.63|97.7|99.67|99.52|98.26|96.13|95.81|98.38|100.45|100.36|95.95|94.67|93.25|93.01|95.19|95.44|98.55||98.63|99.06|99.58|95.9|95.28|97.35|97.5|101.05|100.43|101.03|99.5|100.17|101.27|96.87|98.49|100.61|109.63|111.42|111.88|108.64|103.29|104.59|102.29|99.2|99.57|101.86|100.64|98.83||95.57|93.43|90.1|88.77|89.54|83.89|80.78|85.06|90.69|94.23|95.1|93.2|92.08|94.09|92.62|94.84|99.82|97.48|99.74|94.73|93.73|95.12|95.93|94.91|96.84|98.09|92.58|95.24|99.7|95.94||95.62|92.24|91.44|86.6|83.08|86.43|86.12
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|85.05|88.61|89.84|90.565|89.1|91.16|90.06|91.23|84.87|80.64|81.37|83.43|83.39|82.98|81.32|81.98|85.79|86.26|91.64|93.05|92.3001|92.56|93.18||92.44|91.2|91.27|91.55|91.8606|89.91|91.18|89.91|89.01|89.81|93.89|94.27|99.6701|93.81|95.53|91.93|92.9|91.26|94.88||95.84|91.73|94.51|95.47|90.5|89.79|89|82.5|82.37|79.91||81.29|82.7|83.4|82.87||82.25|81.7|81.2|81.0344|80.27|80.57|79.45|78.13|78.865|76.7432|77.5|78.03|78.41|77.59|78.55|84.055|86.11|86.82|87.51|90.21||89.41|93|91.42|89.54|88.74|87.75|86.73|83.46|83.52|83.44|80.37|80.36|84.72|89.35|86.57|84.13|82.275|80.56|86.62|90.1|90.51|91.195|90.12|91.0946|91.5|91.06|92.18|92.335|93.45|91.67|92.57|93.33|92.25|93.41|92.54|91.43|90.09|89.24|85.55|87.055|85.745|87.44|86.67|85.6|84.41|86.39|86.09|83.08|83.085|83.29|84.31|86.63|84.57|88.06|91.32|89.59|89.76||89.21|92.26|91.82|94.34|93.39|96.61|106.94|108.8034|105.15|104.04|105.51|103.5|102.19|100.59|103.23|102.1501|101.76|101.7|101.29|101.04|101.28|101.985|100.55|101.99|102.88|103.65|105.615|106|105.23|105.43|100.63|102|100.33|96.37|94.62|94.12|93.03|93.04|93.43|94.01|98.68|98.62|97.8|97.07|94.24||92.57|94.88|96.5|97.96|97.86|98|97.56|101.09|101.66|101.56|97.96|95.1|94.99|88.855|89.72|88.25|92.12|92.7|95.47|94.2022|92.38|91|91.33|90.75|89.75|87.41|87.88|86.46||82.72|80.26|79.51|76.57|75|72.59|68.2|69.06|70.6869|69.3|67.3|65.277|65.53|65.47|64.545|64.7101|66.74|69.01|68.66|62.43|59.62|59.52|58.61|56.93|56.976|53.92|53.21|50.84|53.04|51.74||54.01|51.24|50|45.56|43.58|44.03|43.8
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|45.63|46.132|45.705|45.18|45.07|45.01|44.59|43.88|43.93|42.29|43.08|44.07|44.27|44.29|43.48|44.43|44.95|44.215|42.87|43.08|42.95|42.97|42.955||43.3073|43.19|43.19|43.2713|43.45|43.25|43.585|42.96|41.7225|40.425|40.42|40.57|39.52|41.02|40.08|39.79|40.34|40.81|39.86||39.4|39.77|40.87|41.42|42.04|41.87|44.23|42.4455|42.16|41.79||42.81|42.14|42.26|42.23||42.34|42.444|42.0242|41.835|42.63|43.06|42.74|42.22|42.44|41.99|41.71|41.9|42.24|41.29|41.02|41.05|40.73|41.1|40.69|41.475||40.89|42.255|42.25|42.04|42.24|42.53|41.99|41.61|39.83|38.93|39.34|39.04|39.56|37.69|36.55|35.61|35.47|34.56|34.21|34.275|34.46|34.77|34.74|35.89|36.09|35.18|34.14|33.89|34.32|34.57|35.08|35.15|35.27|35.23|35.4469|35.3|33.87|33.75|33.89|33.3|32.97|32.8|33.2|32|31.64|32.05|32.48|32.57|33.985|35.05|35.05|34.175|34.38|34.02|34.53|34.75|34.89||35.11|35.48|36|35.85|36.19|36.32|36.11|35.88|35.47|34.5|34.29|34.4|34.89|35.16|35.38|35.62|35.86|36.3|36.1972|35.84|35.73|35.59|35.77|35.53|34.27|33.915|34.35|34.19|34.51|33.52|33.98|34.43|34.45|34.64|34.27|35.07|35.31|34.23|32.59|32.97|33.65|33.565|34.57|34.9|35.13||34.775|34.355|33.17|32.11|31.97|33.37|34.12|35.58|34.88|35.4|36.1361|36.25|36.33|35.04|34.57|34.45|37.0311|38.6|39.64|39.1|38.35|37.06|36.765|36.5|35.31|35.4|35.13|32.98||31.87|30.98|31.76|32.85|32.72|30.23|29.19|29.72|31.75|32.36|31.56|31.04|31.845|32.75|31.85|31.9|33.35|35.37|33.39|30.95|30.2|27.49|29.24|28.95|30.29|30.93|30.94|30.8266|31.27|29.9||31.52|30.09|29.675|28.33|26.84|29.4124|29.23
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|40.685|40.4891|40.66|40.385|39|38.66|38.29|38.02|37.25|36.5679|36.14|35.3|34.8|35.14|34.51|34.29|34.35|34.96|34.6|34.8|34.73|34.5|34.12||34.43|34.345|34.31|33.7|33.85|33.82|33.57|33.09|33.37|32.96|33.05|33.46|33.44|33.575|34.105|33.53|33.28|34.16|33.7515||33.46|33.37|33.8658|33.73|33.78|34.06|34.96|34.905|34.3301|34.4804||34.8256|34.695|34.54|34.58||34.2452|34.45|34.57|34.56|35.38|36.34|36.76|36.39|36.45|37.27|36.96|36.635|36.14|35.81|35.61|35.56|35.665|35.84|35.77|36.45||37.3|36.8401|36.4|36.21|36.33|37.35|37.58|37.555|36.75|36.07|36.64|35.02|34.34|32.99|33.05|33.41|33.95|32.975|32.385|31.83|32.66|34.2923|34.2|34.34|34.17|33.83|33.6|33.57|33.85|33.51|33.8|33.92|34.37|34.28|34.42|34.32|34.15|33.72|33|33.1|32.95|32.74|33.15|32.37|32.3155|32.6|32.45|32.02|32.61|32.76|32.91|33|32.92|32.68|33.1|33.56|33.48||33.81|33.98|33.89|33.93|34.3|33.94|34.06|34.01|34.65|34.39|34.08|34.57|35.02|35.01|35.32|35.24|35.215|35.57|35.41|36.06|35.005|34.75|34.78|35.565|35.44|35.67|36.34|36.73|36.13|35.86|36.91|37.02|36.81|36.49|36.4206|37.08|36.89|36.75|36.55|36.25|35.66|34.98|35.47|35.09|35.5||36.01|35.96|35.76|35.23|34.83|34.79|35.115|35.42|35.26|35.71|35.75|35.945|36.88|35.77|36.42|36.64|39.62|39.59|39.985|39.37|38.32|38.86|38.365|38.55|38.59|38.47|38.115|37.51||37.03|37.47|37.4|37.22|37.3959|35.32|34.93|35.86|36.79|37.39|37.01|36.45|36.4|36.26|37.53|37.87|39.41|39.71|40.05|39.5|38.85|38.89|39.18|38.79|40|41.23|40.62|40.96|43.08|42.76||43.61|41.36|42.02|41.1|39.45|39.83|39.72
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|84.78|84.72|84.43|83.54|83.87|84.89|82.06|81.59|81.11|75.775|76.34|80.15|79.3|78.72|77.09|77.69|79.78|79.74|81.53|82.26|81.46|81.47|83.37||81.83|82.34|81.15|81.66|80.84|81.9|78.345|78.325|77.79|75.4225|75.53|75.5|74.26|76.12|77.945|77.4|79.04|80.24|80.71||79.25|80.42|81.75|80.99|80.05|79.9904|78.58|79.2|77.98|77.06||76.66|76|75.8|76.49||75.31|73.32|73.595|72.12|73.09|72.38|71.71|69.25|69.35|68.895|68.03|67.39|65.63|66.12|67.03|65.335|64.77|66.0001|66.07|66.79||67.39|66.0201|65|64.9343|64.67|65.05|64.14|63.03|64.65|62.39|62.62|60.13|60.79|63.07|61.94|59.565|60.09|58.09|55.98|56.47|56.52|59.63|58.82|60.3|60|60.22|60.78|61.48|61.86|61.121|62|60.915|62.17|61.28|60.32|60.12|59.43|59.1134|57.19|57.39|56.4|56.02|56.76|56.1951|55.23|56.67|55.9|54.5201|56.34|56.74|57.61|57.84|59.12|58.61|59.54|59.355|59.14||58.06|58.95|59.96|59.485|59.15|59.39|59.24|59.3|59.29|57.5|56.96|57.28|57.82|57.19|57.16|57.53|58.83|58.67|58.94|58.11|56.19|56.02|55.91|56.1|54.585|51.73|51.12|49.8|49.2|48.015|47.59|48|47.715|47.58|48.08|48.07|47.16|47.26|44.82|45.24|44.57|44.07|44.43|43.955|45.63||46.34|46.06|44.43|43.73|43.09|43.93|44.63|45.58|44.12|44.985|46.09|46.66|45.88|43.5|43.94|43.37|46.56|48.46|49.95|48.74|46.66|47.07|46.56|47.28|46.93|47.7|48.88|46||43.18|42.52|42.01|41.37|40.52|36.96|35.03|35.68|40.2|41.16|42.55|41.19|40.43|42.03|40.51|40.95|41.91|40.4|38.82|36.27|35.7|35.41|35.04|35.11|35.85|37.29|34.54|35|37.52|37.25||39.3|37.66|37.61|36.53|33.37|32.21|32.51
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|27.92|28|27.88|27.82|28|27.615|27.16|27.13|26.16|25.33|25.57|25.765|25.83|26.05|25.58|26.14|25.89|25.06|24.1|23.67|23.58|23.725|23.84||24.29|24.52|24.76|24.74|24.54|24.22|24.22|23.34|22.99|23.08|23.28|23.17|23.14|23.79|23.34|23.62|24.06|25.0377|24.96||25.1|24.2|23.7|23.125|22.98|23.22|23.345|22.93|22.75|22.95||23.49|23.54|23.49|23.76||23.5|23.79|23.735|23.45|23.83|24.96|25.14|24.97|25.02|25.31|25.72|25.56|25.9|26.39|26.63|26.33|26.32|26.485|25.98|26.68||26.8|27.37|26.41|25.77|25.5|25.75|25.98|25.89|24.1701|23.76|23.52|22.68|21.68|19.75|20.26|20.44|19.83|19.245|18.62|18.95|18.95|19.74|20.38|20.91|20.32|20.29|20.56|20.3|20.735|20.92|21.22|21.53|22.3901|22.56|22.3|22.01|22.21|22.42|21.6|21.79|21.67|21.4|21.66|20.97|21.1|21.26|22.105|21.47|22.63|23.57|24.41|24.11|23.49|23.055|23.14|23.08|23.43||23.34|23.66|23.16|22.87|23.21|23.45|23.68|23.25|23.47|22.65|22.84|22.57|22.7|22.92|23.3|23.28|23.53|23.84|24.02|23.77|23|22.84|23.045|23.055|23.03|23.16|23|24.2|23.74|22.91|23.4|23.66|23.16|23.3|23.01|23.555|23.57|23.69|23.68|23.745|23.75|23.16|23.64|23.605|25.15||25.305|25.085|24.98|24.555|24.45|22.81|23.26|24.54|24.3|25.17|25.56|26.31|26.655|24.92|25.25|25.05|27.14|27.98|29.11|28.675|27.125|26.28|24.62|24.16|23.85|24.94|23.315|22.29||21.07|20.96|20.75|20.87|20.86|19.545|19.54|20.15|20.88|22.28|23.08|22.64|22.71|22.72|22.78|22.85|24.01|24.11|23.18|22.05|21.72|21.95|21.79|22.01|22.59|24.48|24.3|25.14|26.73|25.66||26.56|24.8|24.5|23.2|21.9|22.65|22.93
00988|39259|/equities/axis-capital|R1000VALUE|51.44|51.28|51.67|50.85|51.6|50.98|51.08|50.47|50.5|48.88|48.68|49.62|49.35|49.88|49.42|50.04|50.3|50.02|48.67|48.92|49.94|49.94|49.46||50.29|50.27|49.06|48.6|49.39|48.89|46.52|45.66|45.95|45.23|44.26|44.78|46.7|47.75|48.05|48.69|49.92|51.01|50.49||50.84|51.19|50.9|50.17|49.28|49.64|50.7|50.1|48.8|48.75||49.66|49.91|49.99|50.22||49.65|50.33|49.32|49.42|50.34|51.17|51.79|51.1|50.72|51.54|51.25|51.79|51.96|52.4|51.68|50.73|50.48|50.67|49.95|51.52||51.94|52.47|51.21|50.27|50.56|50.83|50.03|49.65|47.9|47|48.08|47.48|46.98|44.16|43.28|43.16|44.03|42.9|42.44|43.14|44.45|45.38|46.23|47.38|46.38|44.9|44.34|44.05|44.34|44.29|44.13|44.11|44.94|44.97|44.34|43.92|44.59|44.48|42.97|43.32|43.58|43.38|43.5|42.42|42.17|42.77|43.88|43.7|46|45.23|45.32|45.49|45.38|45.13|45.77|46.24|46.69||47.88|48.36|48.34|47|47.42|47.67|45.65|44.59|45.13|44.98|44.77|45.22|45.56|45.43|45.45|45.52|45.41|45.98|44.99|44.09|42.74|42.74|41.47|40.5|40.16|39.61|39.79|40.8|40.38|40.03|40.72|40.52|39.82|39.58|39.46|40.5|40.16|39.79|38.42|38.01|36.91|36.68|38.1|38.55|39.46||39.44|39.31|40.35|39.73|39.69|41.1|41.45|42.94|42.18|42.78|41.19|41.08|41.73|38.69|38.9|38.79|41.35|41.89|41.5|40.06|38.58|37.62|37.03|36.77|37.18|38.63|38.87|39.05||37.51|36.18|35.87|35.48|35.44|32.87|32.82|34.45|36.9|37.58|38.18|36.62|36.14|35.46|34.16|34.23|36|36.33|35.01|33.96|33.6|33.96|34.95|36.09|37.44|38.09|37.67|39.17|41.3|40.65||40.81|38.47|38.72|36.95|35.28|35.69|35.55
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|86.82|85.6|85.88|86.14|86.09|84.42|84.76|85.48|86.31|80.48|82.5|87.69|87.05|87.53|85.62|85.48|86.94|81.48|82.87|78.91|75.33|77.05|77.01||72|73.09|73.16|72|73.31|72.53|71|69.55|67.82|66.11|65.44|67.32|65.7|70.21|67.71|71.04|70.71|70.36|71.01||70.77|72.35|71.36|73.15|72.75|73.97|73.75|72.03|70.66|70.47||72.09|72.91|72.8|72.94||72.14|71.35|70.82|70.02|72.24|72.3|72.06|70.78|70.48|73.44|72.56|72.75|73.1|73.12|74.94|73.23|72.58|71.91|70.47|73.15||72.54|72.91|69|68.5|68.75|69.89|68.3|70|66.02|63.26|64.72|65.2|63.7|56.2|56.51|56.5|56.25|54.49|53.59|52.17|51.72|54.31|55.44|58.48|56.12|54.97|54.59|53.88|55.04|53.16|53.95|55.28|57.08|57.29|57.23|55.87|55.28|53.73|51.5|52.74|53.05|53.18|54.06|52.31|51.21|52.38|52.85|51.7|56.51|58.9|58.97|57.93|55.42|53.67|56.43|56.52|57.99||58.31|57.29|55.95|55.22|56.42|57.31|55.03|53.89|56.78|54.65|53.78|52.39|53.33|53.03|54.23|53.83|54.13|53.53|55|51.62|49.83|48.49|48.23|45.62|46.8|46.89|48.03|49.44|49.07|48.32|49.8|50.52|50.78|50.87|50.47|51.79|52|51.46|48.14|49.04|48.2|47.91|48.98|49.66|51.34||50.34|50.92|49.26|46.81|46.9|47.87|49.59|52.11|51.35|52.66|53.67|54.8|55.12|52.62|54.61|54|58.64|62.2|65.34|63.18|58.26|58.13|55.88|54.61|53.96|55.17|54.61|56.11||52.03|52.61|53.8|51.6|49.96|45.55|41.87|44.01|46.98|49.96|50.9|49.14|50.02|50.77|48.92|51.35|55.31|57.32|54.04|53.26|52.21|52.72|53.13|52.55|54.49|55.27|51.66|51.73|52.27|50.02||52.1|49.02|47.51|42.9|36.12|40|42.16
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|145.89|149.76|149.41|145.85|146.5|147.35|146.42|145.36|145.73|144.82|143.35|144.39|145.74|145.65|138.04|139.87|142.1|141.31|143.16|145.33|145.99|147.06|145.88||145.91|144.59|146.19|147.02|146.51|146.5275|144.42|144.41|144.2|142.69|143.75|143.48|142.155|153.12|153.76|152.92|152.85|150.75|147.69||145.76|144.44|145.56|146.41|150.65|150.2|149.78|148.39|150.945|152.15||154.71|154.86|155.75|155.29||155.48|151.92|151.92|153.23|155.3|157.83|156.17|156.95|158.23|157.76|155.94|156.52|159.48|160.03|160.08|157.66|154.8768|157.69|156.26|156.64||155.1|156.63|157.42|155.4326|156.04|153.3|150.165|150.996|149.73|148.38|147.65|143.56|145.06|150.17|148.13|140.03|138.08|135.09|135|133.505|133.51|135.45|135.6|137.59|139.02|140.07|141.605|143.38|147.1|145.42|146.955|148.56|147.19|146.2|144.52|144.18|142.56|142.86|140.77|142.84|141.25|141.69|139.99|136.84|137.75|139.72|139.6|137.475|138.92|138.21|141.75|137.96|136.815|135.28|135.525|135.49|132.39||132.85|136.8|139.7|137.66|138.01|138.47|138.52|137.96|137.86|135.96|135.87|136.345|136.85|136.86|137.42|135.29|139.02|138.77|138.76|141.0035|141.42|139.44|138.64|137.51|135.04|132.72|128.58|128.93|128.65|129.09|128.65|129.65|131.025|129.72|130.02|128.83|127.53|127.18|123.45|124.33|123.8658|122.885|123.96|124.02|123.47||123.24|121.54|116.6|120.61|120.45|121.96|122.2|125.97|126.75|126.78|129.02|129.01|127.86|124.73|124.745|124.984|128.53|129.89|130.19|131.44|132.42|135.335|133.51|133.65|131.36|128.95|124.63|124.16||123.12|123.27|123.17|124.42|121.6|118.6|118.13|117.43|120.88|122.56|124.03|122.86|121.26|123.2|122.33|119.56|119.42|121.4|121.89|123.03|120.56|120.79|120.04|118.63|119.84|119.05|118.8531|115.63|114.04|110.1||110.45|108.11|107.09|106.87|102.64|101.91|101.32
00991|21229|/equities/fnb-corp|R1000VALUE|13.22|13.1|12.92|13.16|13.1|12.71|12.42|12.23|12.67|12.12|11.98|12.29|12.03|11.98|11.67|12.02|12.11|11.79|11.6|11.31|11.18|11.19|11.11||10.86|10.84|10.93|10.69|10.6|10.51|10.34|10.1|10.11|9.79|9.84|10.11|9.92|10.22|10.16|10.21|10.34|10.61|10.94||10.89|10.96|10.72|10.74|10.43|10.5|10.68|9.68|9.41|9.29||9.37|9.31|9.29|9.39||9.28|9.26|9.13|9.16|9.18|9.3|9.47|9.49|9.45|9.41|9.35|9.39|9.37|9.32|9.43|9.07|8.84|8.9|8.8|9.04||9.16|9.22|8.88|8.64|8.66|8.77|8.64|8.79|8.51|8.31|8.42|8.63|8.15|7.47|7.25|7.22|7.89|7.54|7.3|7.06|7.11|7.34|7.6|7.67|7.54|7.46|7.45|7.36|7.24|7.19|7.29|7.4|7.5|7.47|7.5|7.3|7.21|7.05|6.57|6.67|6.72|6.6|6.64|6.39|6.37|6.45|6.56|6.63|7.07|7.07|7.09|7.07|7.05|6.91|6.97|7.05|7.16||7.49|7.46|7.42|7.42|7.5|7.58|7.51|7.49|7.56|7.3|7.26|7.31|7.54|7.55|7.8|7.78|7.89|7.92|8.12|7.88|7.34|7.42|7.38|7.26|7.3|7.27|7.22|7.28|7.4|7.48|7.63|7.47|7.42|7.27|7.22|7.43|7.38|7.25|6.91|6.88|6.66|6.59|6.69|6.89|7.08||7.01|6.88|7.21|7|6.89|7|7.02|7.46|7.41|7.39|7.5|7.64|7.79|6.92|7.37|7.39|8.22|8.8|9.2|8.85|7.86|7.78|7.45|7.35|7.36|7.71|7.75|7.39||6.91|7.11|6.82|6.68|6.7|6.29|5.86|6.2|6.76|7.19|7.42|7.2|7.14|7.49|7.41|7.58|7.98|8.15|7.83|7.28|7.02|6.93|7.05|7.14|7.22|7.48|6.89|7.2|7.53|7.88||7.95|7.31|7.24|7|6.6|6.73|6.54
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|48.36|48.66|48.71|49.5|47.67|47.23|47.42|46.73|45.7412|42.23|43.56|45.82|46.025|46.1101|43.91|44.19|46.32|42.6348|43.4|42.06|41.67|41.27|40.99||40.2|40.3|40.97|40.14|38.8996|38.6406|38.61|36.93|36.58|37.41|38.731|41.06|41.565|38.9|38.26|34.25|34.835|36.61|36.73||36.39|34|33.02|32.735|32.56|32.85|32.32|31.33|30.99|30.85||31.65|31.19|30.79|31.6901||31.28|31.12|30.45|29.79|31.59|32.64|32.79|30.635|30.94|32.4301|33.45|33.7|31.16|31.39|33.11|34.61|36.29|36.79|35.92|37.66||37.5717|38.745|33.15|31.53|31.04|31.2|30.27|30.76|28.155|27.01|28.5|31.84|29.6|22.75|23.55|23.385|24.58|23.62|23.31|22.86|23.06|24.35|24.22|24.67|23.52|22.4775|21.88|21.39|21.33|21.26|20.62|22.29|24|24.43|24.61|24.14|24.25|25.2984|26.67|27.2638|27.135|26.974|27.5|26.385|26.01|26.54|27.53|27.54|29.63|32.06|31.81|31.7|31.235|32.02|32.7|32.815|33.04||33.4925|33.57|31.52|31.26|31.86|32.155|31.33|30.33|30.68|29.3|28.79|30.14|30.51|31.54|31.9345|31.74|32.515|32.18|33.445|32.28|29.75|29.11|29.05|28.36|27.27|28.25|30.19|31.11|30.97|30.2615|30.87|31.095|30.6|30.76|30.23|30.92|31.34|31.75|30.16|30.65|30.33|29.65|30.8|31.17|33.246||32.7|33.27|32.33|30.84|31.56|32.2|32.83|35.24|34.73|36.44|35.62|36.89|37.57|33.86|35|33.1705|37.1312|40.0302|42.4303|42.57|35.71|35.13|34.38|31.37|31.36|32.62|31.89|31.63||28.9|27.97|27.85|27.47|26.87|24.11|22.51|23.85|25.07|26.57|26.05|24.1|26.33|26.9|25.9|27.1601|28.53|29.795|26.3|24.3|23.05|22.83|21.81|22.19|23.1|24.25|22.39|21.55|23.22|21.9||23.86|21.52|21.25|20.53|19.15|19.92|19.88
00993|6489|/equities/liberty-media-inter|R1000VALUE|11.1745|10.9297|10.8772|10.9384|11.1264|11.2357|11.0258|10.7285|10.099|9.4607|9.8367|10.287|10.3176|10.2476|10.1602|10.5537|10.7111|10.3351|11.3756|11.2969|10.9646|11.3581|11.4455||11.2794|11.2007|11.0521|11.4018|11.428|11.2838|10.9209|10.6673|10.5886|10.6411|10.7723|10.7198|11.3668|10.6673|10.2476|10.029|10.1515|10.0815|10.029||10.0299|9.9329|9.8323|9.876|9.3652|9.6706|9.6749|9.8148|9.2159|9.0148||9.3602|9.4234|8.9973|9.2246||9.1809|9.1284|8.9973|8.8924|9.1896|9.1197|8.8661|8.8049|8.8574|8.9448|8.6213|8.77|8.8486|8.8486|9.0323|9.1284|9.0672|9.0323|9.0935|8.6563||8.6169|8.4951|7.6578|7.2315|6.6149|6.8052|6.8813|6.8966|6.5007|6.318|6.2039|5.7319|5.5873|6.0668|5.4426|5.2295|5.2143|5.161|4.925|5.062|5.1914|5.3932|5.4312|5.5188|5.4388|5.4617|5.471|5.4388|5.7395|5.7244|5.7966|5.8042|5.9146|5.8461|5.6786|5.5568|5.4883|5.7357|5.435|5.3513|5.3894|5.4312|5.5188|5.3361|5.3132|5.4959|5.3741|5.2143|5.1156|5.0468|4.6662|4.3465|4.6698|4.5429|4.5342|4.4116|4.3503||4.3328|4.4051|4.521|4.5123|4.6217|4.6764|4.6523|4.5823|4.5932|10.21|10.067|10|9.94|9.91|10.06|10.21|10.46|10.59|10.6|11.43|11.23|11.26|10.92|10.91|10.94|10.8|10.77|10.13|10.07|9.54|9.45|9.23|9.14|9.32|9.045|9.47|9.56|9.505|9.33|9.49|9.155|9.14|9.37|9.475|9.74||9.7738|9.47|9.17|8.8222|8.76|8.71|8.81|9.02|8.8|9.24|9.33|9.25|9|8.39|8.53|8.26|8.81|9.14|9.14|9.05|8.7835|8.77|8.67|8.16|7.98|8.04|8.04|7.92||7.55|7.685|7.61|7.39|7.61|7.02|6.91|7.05|7.61|7.69|7.56|7.39|7.72|7.93|7.5|7.59|7.82|8.13|7.81|7.34|7.14|7.12|6.97|6.7|7.215|7.26|6.91|6.83|7.345|7.11||7.4|6.28|5.99|5.65|5.33|5.66|5.75
00994|21188|/equities/avnet-inc|R1000VALUE|40.88|39.14|39.86|39.23|39.25|38.15|38.54|38.8|39|36.6|36.5|38.18|38.73|38.69|37.14|37.13|37.65|36.47|37.81|37.75|37.77|38.5|38.75||38.28|37.735|38.17|38.01|37.71|36.68|36.01|35.78|36.19|35.41|34.82|35.71|36.8|37.94|38.82|38.61|39.13|40.19|38.86||38.1|38.19|37.75|38.26|37.05|37.36|36.86|36.225|35.18|34.93||34.36|34.64|34.66|34.435||34.2|33.64|33.462|32.1007|33.3|32.9|32.56|31.84|31.66|31.16|31.32|31.77|32.34|32.28|32.58|31.55|30.53|30.36|30.31|30.38||30.26|29.57|29.0858|28.385|28.19|28.79|28.84|28.73|27.88|27.535|27.73|27.7|27.35|26.35|25.8|25.56|26.05|24.7|24.3|24.5135|24.68|25.865|26.05|27.27|27.33|27.47|27.88|28.13|28.6101|28.045|28.66|28.14|27.98|27.5527|27.34|26.33|26.2|26.16|25.75|25.77|25.65|25.68|25.82|24.93|24.5341|25.03|25.84|25.35|26.82|27.07|27.57|27.54|27.71|27.08|27.3|26.95|26.72||27.84|28.72|27.73|27.11|27.51|27.291|27.22|26.95|27.305|26.94|26.41|26.63|26.95|27.1|28.02|27.73|28.02|28.52|28.76|28.34|28.6|28.77|28.57|27.6|26.82|26.255|25.93|25.93|26.04|25.9|26.03|25.82|25.62|25.58|25.6097|25.705|25.955|25.98|25.16|25.98|26.224|25.98|26.31|26.38|26.94||26.74|26.83|26.76|26.11|25.77|25.2028|26.91|28.01|26.095|26.6|26.55|26.91|27.4|26.18|26.59|26.44|28.53|30.35|30.47|29.93|29.26|28.31|27.26|27.04|26.75|27.43|28.51|27.75||26.69|27.61|27.54|26.65|25.92|25.33|24.72|25.69|27.35|27.63|28.04|28.04|27.865|28.335|28.495|29.29|29.54|29.25|28|28.15|27.2|27.06|26.22|25.78|26.71|27.69|26.06|25.93|27.69|27.24||27.88|27.09|26.6|25.92|24.54|24.39|23.52
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|88.01|88.425|88.09|89.64|89.1|88.68|86.02|85.79|85|81.09|80.59|84.1938|85.59|86.57|84.79|86.5|84.43|82.695|84.525|85.34|83.25|82.75|83.57||83.74|83.85|84.77|84.19|85.3801|83.4|81.5243|80.75|78.47|78.01|77.51|78.345|77.83|80.04|81.9781|80|81|80.23|83.09||81.11|82.84|82.6|82.975|82.25|82.3|81.41|79.6316|81.56|80.99||83.965|84.37|84.065|85.35||85.31|84.9|84.93|84.09|84.285|84.25|84.455|83|82.67|84.23|83.84|84.43|83.2|83.66|82.125|81.74|81.24|82.55|82.79|82.1359||81.7232|82.3087|80.869|79.3046|79.5926|80.2548|79.1223|78.676|77.222|76.1758|76.3822|74.3427|74.0164|70.4365|70.5037|70.3981|70.5133|66.7222|64.4668|63.4207|63.3535|63.3631|63.0944|64.7547|63.6606|63.747|63.4495|63.0176|63.555|62.173|62.5761|62.4705|63.5167|62.5089|61.3956|61.2612|60.9061|61.0741|58.8234|59.5241|60.1959|59.812|59.8504|58.4203|57.6717|58.19|58.7707|58.5067|61.5205|61.5779|61.5204|61.4052|61.2228|59.668|60.3399|61.2804|61.4724||64.1885|63.843|64.4326|62.864|62.9888|62.2162|61.6643|61.1269|61.0981|61.5012|61.9139|61.7795|62.317|63.3439|64.4572|64.8219|65.3642|65.2922|67.0006|66.132|65.1578|65.2442|64.9947|63.7758|63.747|62.864|64.3036|64.4956|64.1213|64.1789|64.5052|64.1981|63.6414|63.1519|62.7488|63.7758|62.9696|62.7584|61.482|60.8813|61.4916|61.5012|64.8987|70.5421|70.9164||69.3594|68.1331|68.0563|67.2021|66.4055|65.2922|65.8489|68.0947|67.2213|68.4307|69.256|69.8702|69.1888|64.9275|65.4074|66.3767|70.2541|70.638|71.1947|70.3885|68.469|68.7531|66.5783|66.0168|65.6089|67.37|67.07|64.3||62.08|62.45|62.73|61.63|59.53|55.83|54.02|55.7|56.18|56.77|57.16|56.09|55.98|56.26|54.83|56.15|57.22|59.36|57.8|55.08|54.51|54.53|54.46|53.9|55.07|55.94|55.34|55.39|56.18|54.71||55.78|55.9|55.17|52.9|50.97|50.99|50.36
00997|17517|/equities/viasat|R1000VALUE|52.52|53|52.83|55.45|54.97|53.83|52.86|51.8401|48.6|46.6|48.595|51.77|52.21|51.88|50.38|52.1802|52.15|51.08|54.54|56.76|57.34|56.535|59.09||59.65|58.1|58.6|56.31|54.42|50.71|48.54|46.61|45.54|43.17|41.88|43.29|42.48|42.17|40.44|38.2|37.95|38.74|38.98||37.55|35.53|34.19|34.19|33.82|33.64|33.13|31.62|31.19|31.32||32.5|32.95|33.09|33.46||32.12|31.9608|30.63|29.82|30.81|31.75|32.73|32.78|34.4|34.2|34.02|33.73|34.2|34.93|34.825|34.11|33.95|33.82|33.94|35.07||35.555|36.52|34.51|34.4|34.77|35.61|35.38|35.49|33.73|33.02|33.53|34.45|35.2501|32.365|32|32.19|34.79|33.95|33.16|32.88|33.335|34.26|33.87|35.19|34.77|34.53|34.59|34.13|34.33|33.49|34.22|34.85|35.28|34.9737|34.42|33.96|34.01|34.05|33.56|34|33.92|33.8|33.72|31.96|32.35|33.01|34.01|33.695|34.99|34.86|34.32|35.27|36.25|35.14|35.16|37.14|36.1||36.57|37.24|38.82|39.03|39.5|39.56|40.03|39.77|39.81|39.296|38.8|40.27|40.85|41.08|40.56|40.06|40.95|41.132|41.785|40.97|39.68|37.8|37.71|37.18|36.95|36.82|36.91|38.51|38.32|36.71|37.29|37.66|37.91|38.17|36.9301|37.45|37.37|38.03|35.81|36.31|35.73|35.87|36.27|36.24|37.09||36.57|36.33|37.44|36.52|36.4466|37.87|38.02|39.18|38.94|40.15|40.53|40.77|41.16|37.67|38.64|39.47|41.98|45.48|45.37|45|44.13|44.23|43.46|41.44|41.02|42.58|42.5|44.82||40.44|38.78|38.77|37.68|36.73|33.9|32.92|34.1|36.87|38.745|39.915|38.34|37.81|39.675|38.79|39.77|42.08|43.58|42.48|41.51|40.663|40.65|39.58|38.97|40.24|40.76|38.43|39.89|42.76|41.62||43.74|39.74|39.54|35.14|32.41|32.08|31.61
00998|39272|/equities/assured-guaranty|R1000VALUE|43.5|43.55|43.6|43.61|43.71|43.79|43.58|42.49|43.56|42.6|42.28|42.94|42.9|44.7|43.13|43.1|43.3|39.25|39.05|39.47|39.3|38.77|39||38|37.73|37.6|37.27|37.6|37.26|36.49|36.01|35.69|35.55|35.61|37.1|36.29|36.91|35.31|35.6|36.24|38.27|38.07||38.35|38.2|37.91|37.77|35.84|35.23|34.7|32|30.76|30.48||30.42|30.77|30.81|31.6||30.85|30.77|30.09|29.81|30.16|31.01|31.65|31.33|30.89|31.2|31.45|30.39|29.73|29.86|30.72|30.49|30.69|30.78|30.01|31.54||32.05|32.83|32.06|31.06|30.64|31.54|30.69|31.34|29.25|28.5|29.55|30.51|28.6|25.93|26.38|26.24|27.15|25.79|25.25|24.02|24.23|25.41|27.55|27.79|26.81|26.47|26.03|26.17|26.67|26.45|26.99|27.66|27.64|27.82|27.99|28.04|27.35|25.53|23.98|21.4|20.75|20.2|20.53|19.48|19.11|19.19|19.19|18.45|19.02|18.92|19.03|19.24|19.92|20.29|20.35|20.24|20.55||21.15|20.95|21.22|21.31|21.43|21.92|21.3|21.39|21.88|21.65|21.71|22.52|23.02|23.01|23.17|23.23|23.44|23.78|24.12|23.14|21.57|21.92|21.78|21.66|21.81|21.6|21.93|21.81|22.23|22.28|23.22|23.03|22.55|22.5|22.41|23.04|23.62|23.55|22.73|22.39|21.86|21.51|22.41|22.56|23.75||23.9|23.69|23.81|23.44|23.21|23.35|23.88|25.5|24.36|24.68|25.41|26.38|27.09|25.68|25.98|25.98|28.32|29.55|29.84|29.11|27.34|27.65|26.88|25.76|25.72|27.44|28.33|26.88||25.96|25.81|25.61|24.83|25.46|24.28|22.54|23.67|25.73|27.82|26.48|28.4|28|28.72|27.73|28.53|29.26|30.66|30.31|28.7|27.4|26.36|26.36|27.32|29.01|29.62|27.08|27.88|30.79|30.24||31.3|26.93|25.51|22.94|21.3|23.18|23.7
00999|20757|/equities/howard-hughes-corp|R1000VALUE|96.64|97.11|97.69|95.88|96.77|96|95.22|94.77|91.81|87.5|89.39|92.71|94.18|96.06|93.37|94.36|98.61|98.1|98.39|98.05|97.18|98.46|99.02||100.18|98.5|95.91|93.91|92|91.7|91.05|87.91|87.11|85.27|85.81|86.62|85.42|89.27|87.4|86.76|87.18|86.42|84.43||82.17|81.27|80.8|81.54|80.2|79.25|78.69|78.58|77.55|76.13||78.02|79.12|78.58|79.84||79.24|80.37|79.31|78.51|80.58|79.82|78.99|77.84|77.93|76.92|76.51|76.89|76.52|77.07|77.31|75.54|73.94|73.19|72.38|73.01||73.66|74.25|72.03|71.08|70.43|71.83|70|70.57|68.02|66.22|67.56|68.27|67.94|64.98|65.15|63.33|64.12|62.17|60.21|60.14|59.6|61.16|62.24|63.86|62.34|62.19|62.29|61.44|62.5|61.44|62.51|61.7|61.73|61.38|60.31|60.15|60.12|59.61|58.24|57.34|56.89|55.96|57.95|56.23|53.55|54.22|55.65|55.5|59.2|60.5|60.55|61.21|59.43|57.68|58.73|58.05|59.04||58.35|59.01|58.94|58.25|58.28|59.17|58.08|57.03|56.76|55.56|54.69|56.09|55.79|54.85|55.6|56.5|56.7|57.13|57.7|55.04|53.64|55.28|55.43|52.92|52.2|52.32|52.99|53.7|53.08|51.82|52.9|52.95|52.72|52.58|51.9|52|51.16|51.49|50.16|49.04|47.58|46.7|49.24|50.46|52.74||51.88|50.77|51.43|49.44|49.03|49.21|50.54|54.01|53.51|55.02|56.79|57.93|58.62|55.04|56.64|55|58.4|61.1|63.52|61.29|59.76|55.7|52.31|50.52|50.27|50.63|50.12|48.8||46.75|46.75|46.48|46.04|45.14|42.03|41.64|43.33|47.43|51.74|53.52|50.96|49.81|51.94|49.7|49.65|53.05|55.81|52.42|50.1|48.61|49.75|49.49|47.6|49.02|51.31|50.27|51.09|56.32|54.81||57.57|53.23|51.61|46.46|42.76|45.17|45.06
01000|21125|/equities/kemper-corp|R1000VALUE|81.97|81.42|80.7|79.99|80.09|80.29|79.54|78.65|79.04|76.26|75.68|76.25|76.71|76.48|74.6|75.36|77.63|76|73.49|73.54|73.47|73.57|73.85||75.48|75.08|73.87|72.66|70.46|70.12|68.56|68.48|66.91|69.81|69.89|71.13|70.65|74.03|73.71|74.35|75.31|77.07|76.69||76.08|76.45|77.31|78.22|78.35|78.25|79.44|78.29|75.76|74.73||75.59|76.11|75.64|76.76||76.57|76.74|75.6|75.29|76.04|76.86|78.11|77.5|76.39|77.55|77.55|77.81|75.94|75.8|76.04|75.42|74.71|74.74|74.93|77.03||76.31|76.44|74.03|71.48|71.19|71.92|71.13|71.19|68.91|67.34|68.53|66.2|66.44|64.1|63.35|62.66|64.2|62.44|61.07|60.89|61.28|62.83|64.65|65.71|64.61|63.98|63.33|63.73|64.82|64.71|65.19|65.95|66.49|66.44|66.72|66.97|67.02|67.52|65.41|65.83|66.1|66|67.85|64.49|64.2|65.06|67.76|66.82|69.51|68.54|69.05|69.18|71.25|71.86|72.54|73.08|71.81||75.19|76.09|77.27|77|77.42|77.76|77.84|77.25|77.98|77.57|77.34|78.79|80.3|80.5|80.76|80.94|80.75|80.96|80.87|83.61|82.91|81.85|80.76|78.28|78.5|77.33|76.38|76.76|76.76|77.05|78.31|78.5|78.14|77.49|77.37|77.71|77.92|77.32|74.89|74.73|72.91|73.1|72.86|72.26|72.04||71.12|71.03|70.96|69.5|69.04|69.23|68.26|69.74|68.06|69.02|69.97|69.87|69.25|63.36|63.62|64.3|69.63|73.05|72.98|71.06|66.73|67.42|65.29|63.43|62.32|63.41|63.99|61.86||61.61|61|60.58|60.17|59.51|56.58|54.41|56.58|59.66|62.2|61.23|63.78|62.91|64.54|62.97|64.1|67.06|69.47|67.52|66.39|64.05|65.62|65.43|65.07|67.12|67.7|65.62|67.64|70.85|70.68||68.98|63.56|63.77|65.38|64.2|67.4|68.99
01001|21168|/equities/kirby-corp|R1000VALUE|66.8|67.27|67.79|67.85|67.92|66.69|65.42|64.14|64.57|61.83|61.78|63.34|63.27|63.23|60.98|63.26|64.35|63.48|60.56|59.16|58.63|59.64|60.53||59.32|58.06|57.93|57.2|56.12|55.51|56.6|56.41|54.32|51.33|49.97|50.75|48.05|50.87|50.98|51.56|53.67|54.78|55.3||54.79|57.06|55.83|56.44|55.16|56.14|55.62|54|51.74|51.23||51.83|50.88|50.8|51.39||50.71|49.95|49.56|48.51|50.01|50.42|51.26|51.96|51.86|54.44|53.96|54.02|53|53.61|53.85|52.6|50.99|51|50.49|51.9||52.13|50.52|48.09|47.2|47.66|48.98|46.93|45.86|43.37|43|44.57|44.14|41.77|38.12|39.77|38.61|39.17|38.14|37.01|35.76|35.9|36.9|37.48|38.41|38.1|37.92|39.63|39.16|39.07|38.25|38.15|37.96|37.65|38.38|38.21|36.88|36.37|36.64|35.1|35.72|35.9|35.9|36.42|35.76|35.8|36.67|36.77|37.3|39.23|37.9|37.06|37.28|38.79|38.39|38.82|39.7|39.94||40.48|40.51|40.99|41.66|42.39|42.74|42.33|42.83|43.3|43.29|43.1|42.84|43.48|43.87|47.21|47.74|48.94|49.38|48.98|46.34|44.52|44.71|44.42|44.13|45.15|45.1|44.05|44.37|46.37|46.47|47.15|46.88|47.09|47.22|46.29|46.94|46.56|45.77|45.77|44.65|46.15|46.52|48.43|49.37|50.72||50.33|50.68|52.61|52.54|52.02|51.63|52.72|54.78|53.86|54.65|53.85|54.57|54.76|51.24|52.46|52.1|57.1|58.4|61.6|58.55|53.87|53.78|51.37|50.7|50.53|52.92|53.19|51.48||48.81|50.64|50.69|49.93|49|47.3|45.91|47.98|50.65|50.9|50.44|48.63|45.45|47.14|48.3|48.99|51.22|53.34|51.46|49|48.34|47.23|46.76|44.77|45.07|46.13|43.57|44.9|47.49|46.95||47.87|46.07|46.42|41.99|40.08|39.75|39.51
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|32.27|32.526|32.615|33.13|33.05|32.57|32.25|32.42|32.33|31.82|31.74|32.19|31.63|31.9|31.53|32.23|32.17|32.31|31.43|31.4|31.46|31.58|32.08||32.415|32.23|32.01|31.85|31.1|30.92|30.705|30.18|30.01|29.53|29.77|29.84|29.85|30.9|30.81|30.86|30.91|31.44|31.535||31.16|31.075|30.5|29.71|29.68|29.902|29.89|30.19|29.99|30.15||30.46|30.44|30.4|30.61||30.39|30.69|30.62|29.57|30.44|31.31|31.53|31.07|31.24|31.24|31.5|31.55|31.54|31.9|32.08|31.7|30.98|31|30.69|31.81||31.8|32.53|32.07|30.87|30.33|30.75|30.11|29.92|28.155|27.46|27.77|27.92|25.91|23.17|24.06|23.95|24.2|23.26|22.63|22.69|22.99|24.14|25.16|25.6301|25.32|25.11|25.37|25.24|25.88|25.79|26.09|26.72|27.23|27.24|27.44|27.3|27.45|27.38|26.7|26.68|26.44|26.69|26.57|25.62|25.55|25.74|25.83|25.31|26.46|27.34|27.49|27.68|26.59|26.32|26.885|27.05|26.83||27.12|27.49|27.11|27.19|27.28|27.54|27.85|27.5|27.45|26.94|26.69|27.2|27.08|27.23|27.225|27.44|27.505|28.13|28.57|28.4|28.02|28.02|27.94|28.3|28.11|28.41|28.875|29.38|28.79|28.21|28.77|28.99|28.35|28.66|28.49|28.67|28.76|29.115|28.94|29.08|28.41|27.81|28.2|29.0725|29.84||29.561|29.56|29.43|29.09|28.77|28.6|28.23|29.7|29.3|30.09|30.34|30.93|31.51|29.23|29.6|29.34|32.04|32.45|33.38|33.08|31.2|31.87|30.36|29.87|29.63|30.525|30.54|30.09||28.54|28.88|28.37|28.27|28.71|26.71|27.14|28.43|30.23|31.835|32.31|31.68|31.69|32.35|31.82|32.58|33.48|33.69|33.32|31.9|31.3|31.28|31.03|30.29|31.08|32.52|31.23|31.27|32.43|31.3||31.94|29.46|29.34|28.83|27.99|28.56|28.59
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|29.14|28.94|28.9|29.26|29.6401|29.38|29.4|28.285|29.03|28.11|27.85|28.65|28.3|28.23|27.74|28.73|29.06|28.38|27.33|26.72|26.67|26.61|26.45||25.85|25.53|25.815|25.28|24.52|24.36|24.08|23.76|23.8|23.14|23.24|23.99|23.29|24.04|24.35|24.93|25.25|25.54|25.63||25.4491|25.52|25|25.29|24.5749|24.63|25.5|24|23.41|23.19||23.29|22.5677|22.91|23.01||22.85|22.83|22.59|22.43|22.54|22.54|23.165|23.02|22.98|22.655|22.8491|22.87|22.64|22.57|22.805|22.55|22.01|22|21.82|22.44||22.63|22.2175|21.57|21.07|21.4|22.02|21.69|21.675|20.89|20.37|20.75|21.26|18.48|17.07|16.98|16.68|18.01|17.22|16.66|16.13|16.3|16.72|17.32|16.94|16.125|15.66|15.42|15.32|15.32|15.11|15.37|15.49|15.97|16.05|15.91|15.555|15.39|15.06|14.18|14.155|14.32|14.405|14.75|14.375|14.37|14.58|14.72|14.87|15.35|15.1699|15.23|15.45|15.575|15.35|15.31|15.62|15.85||16.39|16.44|16.11|16.16|16.48|16.57|16.06|16.23|16.4999|16.1687|16.03|16.54|16.72|16.86|17.75|17.63|17.82|17.955|18.35|18.085|17.05|17.21|16.86|16.675|16.98|16.91|16.76|16.79|16.81|16.83|17.42|17.84|17.54|16.96|15.44|15.86|16.15|16.03|15.51|15.45|15.11|14.75|15.36|15.57|16.61||16.51|16.61|16.01|16.08|16.105|16.58|16.79|17.56|17.52|17.63|17.51|17.62|17.74|16.92|17.27|17.29|18.765|20.17|20.52|19.24|17.58|17.57|17.09|17.08|16.88|17.39|17.47|16.33||15.745|15.83|15.31|14.8|14.79|13.9|13.555|13.97|14.83|15.71|16.19|15.94|15.76|16.39|16.63|16.86|17.4|17.88|17.54|16.79|15.93|16.01|15.78|15.81|15.8|16.03|14.68|14.8|15.82|16.45||16.27|15.09|15.095|14.71|14.19|14.82|14.88
01004|20516|/equities/american-greetings-corp|R1000VALUE|8.51|8.67|8.66|8.81|8.775|9.43|8.97|8.93|9.0514|9.01|9.14|9.13|9.065|8.86|8.58|8.985|8.36|7.61|7.93|7.92|7.57|8.99|9.08||8.5902|8.51|8.22|8.1|8.05|7.9|7.81|7.74|7.6|7.85|7.98|8.16|8.15|8.325|8.07|7.8891|7.96|8.08|8.42||8.28|8.39|8.29|8.18|7.8635|8.01|8.31|8.07|7.68|7.57||7.61|7.68|7.49|7.68||8.3|8.41|8.26|7.97|8.085|7.89|7.91|7.89|7.8536|8.29|7.81|7.69|7.49|7.334|7.315|6.91|6.66|6.56|6.68|6.96||6.965|6.915|6.37|6.35|6.25|6.41|6.23|6.32|6.2186|6.195|6.32|6.12|5.76|5.49|5.595|5.52|5.515|5.53|5.54|5.7114|5.7044|6.28|6.35|6.475|6.36|6.33|6.49|6.34|6.35|6.13|6.23|6.1|5.95|5.9|5.725|5.53|5.5|5.41|5.09|5.13|5.34|5.39|5.3|5.18|5.12|5.2|5.24|5.21|5.325|5.22|5.13|5.2|5.49|5.48|5.455|5.72|5.73||5.85|6.05|6.24|6.25|6.475|6.715|6.925|6.93|7.13|7.22|7.13|7.16|7.16|7.18|7.19|6.9|6.915|6.98|6.955|6.933|6.67|6.41|6.56|5.97|5.69|5.535|5.49|5.28|5.78|5.76|5.95|5.92|5.875|5.98|5.9|5.8|5.735|5.38|5.1776|5.225|5.265|5.41|5.65|5.3601|5.36||5.23|5.045|4.77|5|4.86|5.24|5.23|5.64|5.65|5.745|5.77|5.74|5.71|4.98|5.0925|4.96|5.47|5.64|5.76|5.38|5.05|5.02|4.72|4.68|4.43|4.47|4.46|4.34||4.11|4.13|4.08|3.87|3.78|3.48|3.37|3.66|4.11|4.02|3.88|3.98|3.96|4.51|4.54|4.55|4.16|4.26|4.56|4.07|4.62|4.6|4.44|3.94|3.22|2.91|2.83|2.51|2.73|2.53||2.48|2.46|2.42|2.42|2.2|2.15|1.98
01005|15591|/equities/bok-financial-corp|R1000VALUE|94.785|92.97|92.295|95.15|96.25|93.4489|92.75|90.85|93.58|91.28|90.59|89.15|88.31|87.56|85.17|87.89|88.65|86.61|83.65|82.23|81.56|82.73|83.1||80.11|81.62|83|81.2|80.8|80.14|77.95|75.19|75.7|72.81|73.67|75.6|75.35|77.45|77.15|77.16|77.5|79.19|78.99||78.06|77.2|75.25|77.48|74.25|75.39|75.88|72.53|69.38|67.99||68.1229|67.79|68.32|68.74||68.41|67.38|67.245|66.9|67.78|69.37|70.07|69.595|69.8|69.33|69.13|70.33|69.82|69.47|69.91|69.3|67.86|68.39|66.76|69.53||69.93|70.93|69.44|68.52|67.73|69.37|68.32|69.3234|66.8|65.33|65.971|68.55|63.83|60.08|56.55|57.48|60.6304|58.53|58.13|56.05|55.825|58.19|59.32|61.06|57.08|57.86|55.505|55.12|55.25|53.95|54.96|55.765|55.81|56.66|57.18|56.78|56.04|54.28|50.48|50.735|50.93|49.81|50.99|49.28|48.41|48.92|49.6|50.12|52.67|52.95|52.77|53.24|53.63|52.651|53.25|54.3083|55.17||57.23|56.54|55.67|55.51|55.96|56.91|56.01|56.32|56.62|54.9|54.41|55.87|57.36|57.88|57.97|58.79|60.23|59.78|61.97|59.69|56.28|56.41|54.94|54.47|54.79|54.64|55|54.43|54.52|54.83|56.32|55.91|53.53|51.3104|49.96|51.46|53.61|53.02|51.42|50.98|49.64|49.74|50.52|51.82|53.12||53.45|52.84|55.25|52.52|52.31|54.59|54.95|59.1|59.09|58.94|58.55|59.09|59.335|54.9|55.72|54.38|60.52|63.711|64.59|60.61|54.72|52.8127|51.03|50.55|50.09|52.19|53.2473|49.8||47.28|48.43|47.04|45.54|44.27|40.82|37.795|40.13|44.44|45.945|48.17|47.14|46.2|48.35|48.135|48.76|50.235|52.05|50.13|46.04|44.59|43.32|42.53|41.33|44.26|44.66|42.5|44.75|47.53|50.14||51.52|47.83|47.77|43.66|40.73|41.16|39.65
01006|13979|/equities/hain-celestial-group|R1000VALUE|43.79|43.5715|44.21|43.9001|43.89|44.23|43.15|43.42|42.975|41.68|41.55|41.28|41.58|42.2|41.97|42.21|41.6|41.91|42.94|43.12|43.19|42.7|42.44||43.79|42.2378|42.45|40.82|40.85|40.79|40.4551|40.01|41.06|40.74|41.46|41.87|42.49|41.3|40|39.63|39.68|39.48|39.84||40.01|39.65|39.71|39.81|39.995|39.61|40.025|39.85|39.55|39.2097||39.54|39.85|39.75|40||39.63|39.2|38.62|37.8|38.11|37.96|38.16|37.7|37.6|37.33|37.03|37.0502|37.9|37.745|36.98|36.67|37|37.67|37.47|36.79||37.1|36.66|36.75|36.42|36.324|36.47|36.655|36.3|35.41|34.44|33.3|31.47|30.76|32.39|32.395|32.0471|31.65|30.54|30.58|31.9|32.94|34.87|34.43|34.65|34.8|34.91|35.09|35.8085|36.19|35.17|35.47|35.69|35.88|35.22|35|35.68|35.62|35.474|34.325|34.13|33.57|33.26|33.185|32.62|32.88|33.15|33.99|34.56|35.11|34.65|33.57|32.605|32.17|32.21|32.64|32.7|32.2||32.71|32.795|33.19|32.3182|32.28|31.6699|32.09|32.34|30.105|33.71|33.6|33.52|33.96|33.49|33.795|33.36|33.2549|32.545|32.34|33.18|33.6|33.8|33.79|33.61|33.76|33.3|33.16|33.7|33.64|32.7902|32.6517|32.79|32.2811|31.845|31.48|31.92|31.74|31.6135|30.8|30.86|31.03|31.04|31.42|30.94|30.98||31.055|31.05|30.9|30.67|30.41|31.35|31.06|31.57|31.66|30.91|30.715|30.79|30.52|29.61|29.74|29.84|30.57|30.815|29.88|29.61|30.23|30.62|31.02|30.99|30.36|30.455|29.53|29.27||28.94|28.65|28.97|29.03|28.88|29.55|29.415|30.56|30.39|29.67|29.12|27.51|25.9152|25.4|25.36|25.46|25.78|26.5432|27.37|27.5101|26.66|26.86|26.78|26.74|26.79|26.16|25.02|24.945|25.44|24.76||24.95|24.7|25|25.76|26.17|25.51|25.25
01007|16532|/equities/grand-canyon-educ|R1000VALUE|107.67|108.91|109.19|107.445|106.72|103.23|101.49|99.955|99.46|99.76|99.75|101.51|103.65|105.425|104.3|106.11|108.14|106.29|106.93|106.724|105.025|102.43|104.59||102.05|99.95|99.75|96.56|93.145|90.1|88.35|87.61|85.74|85.07|82.6505|83.67|83.73|85.655|85.3947|86.46|87.57|87.71|89.17||88.7369|89.52|89.35|90.43|90.3393|90.4|89.5222|89.49|90.02|89.49||91.14|91.76|91.26|94.35||93.89|93.36|93.06|91.74|92.38|91.0651|92.02|91.29|90.21|89.11|87.57|87.95|86.3|85.6|83.94|82.52|82.09|83.03|83.215|85.415||85.29|86.9|85.465|84.18|83.86|83.1941|84.23|84.97|83.55|82.64|84.212|82.4523|84.49|78.96|81.21|77.36|77.38|76.96|77.41|75.64|77.3|81.25|80.9|80.63|79.37|80.66|81.085|79.55|80.91|81.15|82.38|81.52|82.2|82.61|81.83|81.94|81.26|79.41|78.3|78.61|79.585|80.39|83.33|81.36|80.89|82.51|81.93|79.35|79.45|81.05|85.44|85.67|85.1|84.43|86.19|87.05|87.36||90.02|93.74|96.58|92.98|90.53|91.17|91.95|90.48|89.77|88.735|89.4|90|91.73|93.23|94.88|95.02|96.35|96.94|100.62|99.07|99.8404|96.95|95.03|91.3|88.265|88.41|87.08|89.87|91.09|91.72|92.47|93.19|93.8525|94.6|92.07|90.92|87.18|86.74|83.82|83.82|84.77|85|86.85|88.12|90.37||90.45|90.11|90.1|88.82|87.855|87.9|90.78|94.765|93.76|94.85|94.94|96.2|95.6806|92.14|94.96|96.31|99.83|99.01|97.5|100.07|98.39|98.36|97.63|96.75|94.8|95.59|94.43|95.46||94.31|93.3001|93.98|93.77|95.48|94.33|91.26|92.17|94.09|91.52|82.2669|86|86.2|85.81|82.39|83.2428|84.56|86.3|84.11|78.24|77.2|77.7591|75.66|74.87|77.19|77.02|74.92|74.535|77.355|73.9||74.66|72.245|72.81|72.37|69.55|70.01|71.93
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1168.41|1170.1|1177.9|1170.14|1176.3|1167.5|1148.96|1130.54|1156.98|1089.52|1106.4399|1151|1180.01|1196.05|1174.7|1184.01|1196.3101|1189.78|1216.99|1216.03|1183.75|1150|1128.27||1129.88|1150|1120|1097.78|1075|1060.15|1061.61|1068.73|1060.84|1025|1010|1022.92|994.91|1011.59|1018.42|1013|1006.3|1019.36|1014.32||1009.34|1009.61|1007.19|1016.43|1049.47|1040.01|1030.55|1019.38|1009.04|1000||989|998.3|984.87|992||976.5|989.54|965.5|960|966.16|985.62|988.45|981.01|971.74|979.75|979.01|980.98|973|970|962.75|955.02|953.1|942.08|959.71|959.79||984.1|978.92|960.63|961.28|955|955|932.5|916.74|900.84|893.05|910.64|920.13|920.32|903.85|919.64|911.64|929.95|920.52|904.31|895.62|890|931.28|940.4|936.41|955.71|910.29|902.83|895.5|885|870.01|877.1|881.36|875.4|873|862.21|847.79|805.77|795.33|783|778.11|773.17|765.49|768.24|752.1|764.76|771.92|784.78|779.04|795.14|804.99|815.03|819.01|833.23|833|847.15|857.46|863.3||873|875.37|889.17|893.77|891.4|891.12|886.94|870.75|874|868.71|871.55|878.1|892|897.44|888.28|904.13|909.08|915|941|922|875.04|882.5|869|880.01|868|866|860|862.97|846|847.43|878.16|878.95|870|867.01|869.08|866.31|877|856.89|858.21|861.3|843.78|842.49|865|874.16|895.62||884.01|882.59|877.11|869.76|866.61|860.94|855.01|873.6|861.93|852.37|863.11|859.89|856.08|823.85|813.24|825.09|872.5|900|912.76|907.19|883.37|868.97|864|893.01|896.32|910.27|908.33|914.6||896.06|887.25|885|887.66|900|876|881|877.93|900.5|901.06|885.72|892.48|887.6|935.91|936.01|925.5|960.94|950.96|948.61|902.85|886.35|863.54|876.98|865.62|882.98|872.47|875.04|858|870.23|875.6||899.42|894.02|909.9|916|911|890|890
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|82.02|84.1156|83.43|83.3707|83.09|82.3091|80.03|78.295|77.7719|72.4891|69.7925|70.37|68.82|69.3|66.82|67.04|66.359|64.3449|65.794|63.98|63.6|64.53|65.48||64.92|64.57|64.45|65.4|65.535|64.23|63.02|60.37|60.78|60.06|59.66|59.89|59.445|64.24|62.72|63.925|65.68|63.6801|63.88||63.23|62.88|62.78|62.76|60.96|61.905|61.72|59.62|57.1|56.25||58.12|58.02|56.74|57.48||57.3|56.47|55.95|55.64|56.72|57.96|57.5288|56.85|56.67|56.04|56.44|56.43|55.95|56.65|57.32|57.66|55.79|55.29|55.03|57.8||57.96|59.35|57.28|56.21|57.335|59.54|59.98|59.635|58.33|56.955|58.3|58.21|57.585|54.69|54.78|52.56|53.2101|51.63|50.4534|50.87|51.01|52.11|52.32|53.8401|54.86|56.13|55.72|55.68|54.26|51.89|52.405|53.21|54.76|55.17|54.325|54.49|52.85|49.89|46.99|46.97|47.28|47.35|47.16|45.58|45.6007|46.92|46.93|45.69|47.85|48.13|48.94|48.42|48.41|47.64|47.88|48.215|47.2901||47.53|48.31|48.01|46.75|47|48.94|48.35|47.3|48.15|47.99|47.1109|47.49|47.68|47.73|47.57|47.29|47.055|47.45|47.19|45.65|45|45.75|44.77|44.61|44.385|44.41|46.23|45.45|46.4|46.14|46.63|46.36|45.84|45.09|44.76|45.3|44.83|42.89|40.24|40.4|39.21|39.15|39.96|39.53|39.5399||39.15|38.785|38.08|36.31|36.32|36.43|37.33|39.51|37.3426|38.08|38.84|39.44|40.12|37.8|38.58|37.78|41.12|41.63|43.85|41.73|38.65|37.75|36.5|35.34|35.48|36.73|36.76|35.49||33.16|34.45|34.16|33.38|32.53|30.08|29.65|31.58|33.37|35.07|35.01|33.84|32.51|33.84|32.32|33.27|35.49|35.62|33.55|31.8|30.34|29|28.57|29.01|29.86|31.31|29.69|29.26|31.68|31.25||32.5|28.81|27.7|24.33|22.47|24.05|25.16
01010|17188|/equities/silgan-holdings|R1000VALUE|42.04|42.22|42.54|41.89|41.01|41.1|41.585|41.63|39.995|38.92|38.27|38.745|38.55|37.65|37.52|38.1|38.42|37.79|38.08|38.36|38.04|38.21|38.19||38.22|38.12|37.875|38.17|37.75|36.96|36.09|36.76|37.18|36.47|35.82|35.61|35.81|35.82|36.66|36.55|36.74|36.12|35.81||36.01|35.67|36.27|36.79|36.91|36.87|37.38|36.93|36.64|36.385||36.68|36.58|36.515|36.4||36.55|36.23|36.13|35.72|36.395|36.225|35.92|35.22|35.32|35.05|35.175|35|34.85|34.78|34.28|33.93|33.84|33.62|33.77|33.87||33.95|33.7|34.44|34.12|34.39|34.8|35.05|35.26|34.91|34.43|34.73|33.97|34.11|35.705|35.6|34.9|34.89|34.56|34.09|34.62|34.53|34.925|34.67|35.135|34.6|36.05|38.39|38.46|39.4|38.58|39.1|39.44|38.75|38.505|38.06|37.57|37.42|37.06|36.21|36.55|36.2525|36.16|36.145|35.63|35.27|35.42|35.07|35.24|36.64|35.97|36.69|36.56|36.64|36.6|36.735|37.12|36.89||37.25|38.23|38.07|38.01|37.77|37.73|37.69|37.33|37.08|37.5|37.23|37.29|37.675|37.5881|37.87|37.68|37.22|37.48|37.46|37.91|37.73|38.01|37.73|37.5|37.85|37.83|38.02|38.05|37.56|37.625|37.53|37.73|36.11|35.24|34.75|34.1|33.5|33.14|32.8|32.65|32.27|32.325|32.62|32.73|32.64||32.65|32.13|31.71|31.41|31.02|31.06|30.69|30.98|31|31.18|31.11|31.19|31.57|30.68|31.07|31.46|33.15|33.47|33.44|33.68|32.77|32.67|32.41|33.13|32.99|33.38|32.85|32.57||31.86|32.13|32.5|32.78|33.15|32.11|31.01|31.36|32.42|33.39|33.69|33.15|33.17|33.57|33.3|33.63|34.04|35.09|34.77|33.83|33.87|32.88|31.61|32.1|32.52|32.81|32.19|31.65|31.62|30.92||31.21|29.8|29.79|28.95|29.16|28.66|28.09
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|95.18|92.65|92.12|93.27|93.85|92.44|91.31|90.91|92.39|87.73|87.39|89.53|88.28|88.66|87.19|89.58|91.57|89.72|88.79|87.67|86.81|87.58|88.06||86.4|85.74|85.99|83.11|81.61|80.4|79.62|79.05|79.18|77.61|78.07|80.21|79.5|80.82|79.15|81.49|82.15|82.43|82.8||82.7|82.58|82.25|83.11|80.8|80.53|82|78.87|76.31|75.65||76.19|76.02|75.87|76.53||75.92|76.08|75.59|76.11|76.44|77.23|78.51|77.92|77.97|78.01|78.04|78.84|78.42|78.41|78|77.41|76.19|75.56|74.76|76.44||76.58|75.82|73.94|73.27|73.54|74.73|73.11|73.74|71.96|70.05|71.49|70.28|64.23|59.05|58.03|57.78|62.22|60.32|59.4|57.81|57.52|59.14|60.33|61|58.8|56.73|55.69|54.92|54.29|53|53.53|54.1|55.14|55.07|54.61|53.61|53.08|51.41|49.25|49.61|49.92|49.58|50.48|49.21|48.77|49.19|49.2|49.04|51.42|50.82|51.41|51.76|52.19|51.77|51.7|52.69|53.71||55.08|55.05|54.34|54.26|54.99|55.93|55.9|55.91|56.39|55.44|54.98|55.63|56.75|56.75|58.08|58|58.4|58.82|59.52|58.76|55.9|56.5|56.12|55.42|55.8|55.78|55.28|56.5|56.87|56.36|59.09|59.1|58.49|57.42|56.51|56.9|58.37|58.05|55.89|56.39|54.19|53.8|56.47|57.83|59.44||59.28|59.76|59.88|59.5|58.36|58.48|59|61.71|61.98|62.01|62.14|62.53|64.52|59.75|61.14|61.25|66.99|70.15|71.26|69.13|64.66|65|63.28|64.06|63.07|64.51|65.3|62.56||60.81|60.65|59.27|58.06|58.84|55.71|53.1|55.53|58.09|60.53|62.09|60.61|59.83|61.18|61.91|63.87|66.4|68.01|66.44|61.87|60.34|58.57|58.12|57.81|56.61|55.73|52.93|55.1|57.63|58.17||60.13|56.38|56.04|54.51|53.05|51.15|51.64
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|30.1|35.39|35.51|34.83|34|34.38|33.84|33.61|31.18|29.52|31.41|33.03|35.7607|33.76|32|34|36.532|33.7|39.01|38.0101|36.7|37.6901|37.24||35.27|35.76|37.1854|37.92|38.09|38.53|37.3101|36.99|35.1|34.26|31.88|32.2117|30.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|23.49|23.925|23.66|22.58|22.35|21.99|22|22|21.805|21.605|22.1102|23.06|22.63|21.34|21.815|22.48|22.68|23.18|23.425|23.34|23.63|23.51|23.17||23.2|22.62|23.04|23.9|24.2|25.51|24.9687|24.565|24.39|23.54|23.45|23.01|23.1|24.19|24.4|24.52|24.82|24.78|24.64||25|25.395|25.34|25.58|25.111|25.26|24.96|24.11|23.91|23.76||24.58|25.32|25.84|26||26.35|26.52|26.58|26.71|27.15|26.985|25.71|25.5|25.06|25.28|25.58|25.7|26.66|26.55|26.89|26.54|26.57|26.62|26.13|26.46||26.36|26.658|26.86|27.39|26.64|26.92|27.9|25.28|26.83|26.3738|25.99|25.59|25.86|26.07|26.41|26.78|26.14|25.56|25.5854|25.47|25.55|26.34|26.38|26.44|26.29|26.55|26.51|26.71|27.31|27.01|27.29|27.1|27.49|27.26|26.51|25.87|25.91|25.7|24.81|25.22|25.11|25.0301|24.58|24.33|23.7675|23.77|23.625|23.585|24.63|24.68|24.61|24.75|25.13|24.89|24.84|24.74|24.52||23.705|24.43|25.455|25.1|25.04|24.92|25.25|25.075|25.4|25.35|25.24|25.6|24.71|25.005|25.047|24.7227|24.72|24.7142|24.69|24.69|24.8201|24.84|26.24|25.14|24.9|24.6372|24.67|25.01|24.85|24.4|24.91|24.97|25.51|25.58|25.5|25.35|24.71|25.3|25.18|25.4202|25.5|24.9|25.55|26.06|26.31||25|24.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01014|16663|/equities/mercury-computer|R1000VALUE|67|68.5|68.65|66.5|64.97|65.75|64.18|61.65|61.13|59.88|62.6|66.06|67.47|65.7508|63.45|65.19|67.44|68.05|70.01|70.4|70.13|71.1887|72.26||73.86|74.15|73.605|74.29|74.62|73.57|70.855|69.03|70.9641|69.84|70.8|72.02|71.31|75.28|78.64|79.25|78.745|79.59|77.77||78.02|79.89|80.27|80.85|79.69|78.905|79.48|84.24|83.535|82.85||87.2|85.57|85.59|83.7809||86.41|85.18|83.08|81.231|81.8|81.69|80.66|79.36|79.15|79.23|79.39|77.98|77.5|73.73|71.76|71.55|70.35|71.46|70.25|70.505||70.791|70.31|68.87|68.35|66|66.88|67.97|67.03|68.3|67.72|68.66|68.31|68.45|69.76|70.65|68.22|72.64|69.45|68.07|70.01|70.47|72.96|74.595|76.71|76.58|75.73|76.11|76.26|77.11|76|76.9|76.79|78.485|77.23|74.99|75.53|76.41|76.79|74.92|76.045|76.985|77.3|78.39|75.17|74.61|76.395|75.54|73.36|73.42|70.92|67.53|66.37|66.37|66.33|66.97|68.16|68.64||70.92|74.27|76.61|74.97|74.55|74.07|74.15|74.11|75.4|75.38|75.11|75.58|76.25|76.61|77.72|79.01|79.08|79.22|79.18|78.93|78.86|77.87|73.36|78.04|76.53|76.07|75.81|75.58|75.425|75.84|76.5601|78.07|76.83|76.75|75.33|75.05|74.03|72.79|70.23|70.67|72.65|72.61|76.05|78.07|79.6746||80.09|78.74|76.61|76.265|73.295|70.69|72.5|76.28|75.13|74.8|77.8|79.665|80.19|74.76|74.76|76.63|83.575|87.24|89|87.46|86.31|88.6|87.38|88.03|87.4522|87.37|85.1244|86.05||83.01|83.72|82.76|81.99|83.75|80.94|80.5|84.06|86.8|88.43|89.6337|87.25|86.24|83.76|82.35|82.62|87.7667|87.18|84.51|82.73|78.92|79.23|76.17|74.69|78|78.445|73.88|73.65|75.99|72.985||74.07|71.35|71.475|70.75|66.485|65.87|67.525
01015|962325|/equities/avangrid-inc|R1000VALUE|47.35|47.79|48.36|48.44|47.13|46.885|47.69|47.61|45.76|44.9|45.38|45.07|45.62|45.95|45.48|45.6|44.83|44.49|44.1|44.48|45.35|45.86|45.25||47.04|46.99|47.145|47.02|47.22|47.18|46.44|46.436|46.91|46.21|46.23|47.04|46.45|46.2885|46|45.25|45.69|45|45.25||44.45|44.64|44.93|44.96|46.04|45.27|45.375|44.665|44.02|44.78||44.94|45.1338|44.95|44.87||44.41|44.53|44.39|44.17|45|45.35|44.895|44.36|44.43|44.79|44.73|45.58|45.85|46.08|46.18|46.53|46.46|46.71|46.315|46.3||46.64|46.245|45.68|45.85|46.55|47.47|48.57|49.66|50.2|49.87|51.3|51.07|50.99|50.21|50.29|50.26|50.27|49.55|49.02|48.78|49.17|49.88|49.33|49.22|48.8|48.95|53.88|53.85|55.06|54.67|55.04|54.57|55.03|54.9|54.62|54.09|52.835|52.36|50.5026|50.37|49.445|48.97|49.2|47.91|48.44|48.92|48.16|47.61|49.09|48.65|49.81|49.32|48.06|47.77|47.88|48.69|47.55||47.92|48.11|47.3741|47.1327|47.84|48.09|48.45|48.41|49.41|49.41|48.82|48.77|49.02|48.9501|49.13|49.51|48.92|49.31|48.75|48.815|48.24|47.945|47.93|48.57|48.44|48.715|49.53|49.3701|48.43|47.8|48.92|48|45.7|47.14|47.5|46.8993|45.2|45.11|44|43.88|42.44|42.349|42.65|41.58|41.91||42.98|42.33|41.36|41.11|40.9|40.86|40.9|41.04|40.65|40.855|41.24|41.81|42.5|41.34|41.78|42.04|44.38|44.38|44.41|44.655|44.82|45.83|45.16|43.72|43.63|43.19|42.57|41.67||40.11|40.09|40.07|40.29|40.47|38.78|38.96|39.08|40.64|41.065|41.975|41.64|41.44|42.28|40.61|41.145|42.25|43.79|44.98|44.95|44.61|44.57|44.16|43.41|43.92|45.23|44.755|44.46|45.44|43.88||43.46|40.82|40.71|40.605|39.72|41.04|40.47
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|23.6|23.028|23.86|25.2|25.84|28.72|27.75|26.81|25.12|19.5|22.01|28.01|28|28.56|28|32.25|33|26.7318|36.1148|36.01|35.79|36.51|37||35.5|36.55|38.89|38.62|40.5|39.6|39.7206|38.2|37.5|36.45|37.1|38.02|37.78|39.081|36|39|39.07|38.98|39.21||40.6|42.11|43.75|42.76|39.8069|40.0359|38.8|37.02|34.05|35.5||39.15|40.8|38.9|42.19||45.1247|41.06|37.5|36.5|35.03|34.55|34.2|32.65|35|36.78|38.17|36.15|35.44|34.15|30.41|30.09|24.56|29|32.56|36||33.1|33.6|29.53|25.51|19.87|19.5|17.99|16.8455|15.87|16.1|16.28|15.34|16.6|15.58|14.77|13.15|13.875|13.01|12.8|13.05|12.75|13.91|14.1|15.12|15.4|16|16|15.55|15.08|14.45|13.945|14.11|14.85|14.35|13.7512|13.25|13.66|14.5|14.36|15.21|15.05|14.8|15.2|12.64|11.11|11.9|13.11|13.2|13.55|13.31|10.27|10.4101|10.25|10.27|10.36|10.35|10.2901||10.19|10.2|10.1|10.1|10.05|10.17|10.18|10.19|10.2|10.15|10.16|10.19|10.19|10.275|10.31|10.2|10.21|10.19|10.24|10.21|10.28|10.3198|10.32|10.24|10.1724|10.1392|10.21|10.2|10.21|10.15|10.03|10.03|10.07|10.14|10.16|10|10.04|10.08|10.04|10.05|10.07|9.94|||9.985||9.945|9.995|9.99|10.04|9.8501|9.96|10.0199|9.98|9.96|9.88|||9.83||9.83|9.82|9.86|||9.83|9.75||9.83|9.825|9.85|9.85||9.811|||9.75||9.843|9.825|9.8||9.85|||9.73|9.8|9.8|9.78|9.84|9.76|||9.78|9.75|9.75|9.7|9.7772|9.75|9.81|||9.7||9.735||9.69|9.72||9.61|9.69|9.65|
01017|949627|/equities/virtu-financial-inc|R1000VALUE|29.23|29.68|29.87|29.47|28.33|27.82|27.405|27.52|27.03|26.18|26.22|26.64|26.63|27.3801|27.24|26.92|26.58|26.12|26.88|27.8446|27.55|27.64|27.1||27.16|27.1|27.9044|27.57|27.6|27.23|26.53|27.34|27.85|27.9252|26.88|26.42|26.1|25.605|24.56|24.59|24.63|24.6|24.39||24.28|24.24|24.19|24.03|24.0013|25.28|25.485|25.06|25.1|24.55||24.643|24.5|24.46|24.93||25|25.09|24.9|24.61|24.45|23.72|23.66|23.435|23.05|22.97|23.16|23.35|23.34|23.34|23.185|23.08|23|22.63|22.4|22.702||22.39|22.56|22.46|22.3|22.49|22.745|22.7|22.845|23.19|23.085|22.77|22.36|22.82|22.26|21.8901|21.875|21.37|21.32|21.03|21.44|21.81|21.9|21.47|21.75|21.722|21.76|22.44|22.72|23.12|22.79|22.74|22.2|22.18|22.15|22.43|22.98|23|23.32|22.75|22.77|22.9|22.825|22.84|22.24|21.93|22.22|26.21|26.14|26.67|26.52|26.1905|26.23|27.38|27.16|27.25|26.9|26.79||26.34|24.83|25.05|25.9868|24.64|24.31|25.97|25.6|25.465|24.82|24.78|24.29|24.22|24.31|24.09|23.8475|23.57|23.2|21.65|21.65|22.69|24.4|24.58|24.27|24.51|24.15|24.09|24.91|25.085|25.22|25.16|25.72|25.85|26.04|25.42|25.46|25.525|25.04|24.3|24.31|24.16|24.24|24.29|23.73|23.7411||23.805|23.1382|23.305|22.78|22.5032|23.0455|22.95|23.25|23.0054|23.04|23.13|22.54|22.43|22.22|22.92|22.89|22.39|22.6|21.74|21.74|21.66|21.75|22.63|23.57|22.96|22.26|21.95|21.77||21.08|20.94|21.42|22.06|22.25|22.67|22.5|21.9|23.755|23.84|23.73|24.51|24.92|24.55|23.79|23.03|23.31|23.3628|24.41|24.3|23.75|23.55|23.85|23.25|23.51|23.58|23.68|23.7712|24.05|23.741||23.445|23.25|23.21|22.91|21.2274|20.5|20.26
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|27.1858|26.9584|26.7296|26.7012|27.047|26.4321|25.9461|25.7874|25.9659|25.5791|25.4997|25.5394|25.0435|25.1427|24.1608|24.3591|25.5989|25.4105|25.6882|26.0056|25.9163|26.0651|25.4303||25.3906|25.0832|25.4601|25.3411|25.5394|25.6634|25.0832|22.0978|22.7127|21.8598|21.7903|22.3755|21.9292|22.8466|22.683|22.6433|23.0698|23.4002|23.7442||22.6264|22.1375|21.9689|21.106|20.6101|20.403|21.0861|21.3143|21.1556|21.0564||21.3738|21.0564|20.9671|21.0961||20.858|20.7787|20.491|20.5109|20.1935|20.7866|21.4531|21.6267|21.2349|21.9292|22.5987|22.2565|22.4548|22.5342|22.8913|22.8962|22.5441|22.2317|21.8895|22.6036||22.8417|23.0499|22.3557|21.9887|22.3358|23.0004|22.6483|22.802|21.8796|21.5325|21.7159|22.0442|22.197|20.7985|21.0018|20.5803|21.2349|20.5059|19.6877|20.491|19.6083|20.3919|20.3968|20.9175|20.5506|20.501|20.6101|20.4811|19.6976|19.4|19.8464|19.7075|19.6381|19.4248|19.281|19.0628|19.0727|19.2612|18.0016|17.6644|17.3668|16.8362|16.7717|16.0576|15.8989|16.3948|16.7915|16.7618|18.0313|17.5949|17.0097|16.7271|17.1684|16.5833|16.98|16.9502|17.1486||17.6842|17.1684|16.9006|16.742|16.9502|17.466|16.9502|16.8015|17.0792|17.0296|16.8213|16.7519|16.9006|17.1188|17.3271|17.2577|17.4362|17.6197|18.0809|18.9835|18.2495|18.8446|18.4876|18.1603|18.2694|16.8312|16.3651|16.5436|17.7139|17.4065|17.7834|18.1305|17.7437|17.7437|17.4164|17.6644|17.7239|17.2379|17.4321|17.4164|16.5535|17.0395|17.4561|17.5949|18.3388||17.6842|17.5652|18.0561|17.8726|17.7735|17.5751|17.7338|18.7355|18.2247|18.3289|18.5471|19.0033|18.8843|17.7487|18.1801|17.7189|19.3405|20.1637|21.1754|20.4315|18.0016|18.1206|17.5552|16.2956|16.1568|17.0593|17.0197|15.9783||15.0906|15.4228|15.641|14.9468|15.1071|14.0938|12.6854|12.973|14.064|14.917|15.4129|14.9468|14.8625|14.8773|13.8161|14.5153|15.3732|14.9864|14.1583|12.9135|12.3581|12.2192|12.0506|12.1498|12.7152|13.1714|12.3383|13.2507|13.9946|14.9368||15.3832|13.7566|13.4789|12.7647|11.5051|11.9118|11.9068
01019|16739|/equities/nektar-therapeutics|R1000VALUE|21.99|21.82|21.66|22.16|21.91|21.775|21.67|21.01|21.08|20.84|21.74|23.16|23.49|22.83|22.2342|22.09|21.96|21.22|22.19|24.6725|24.3429|23.95|22.02||22.39|22.42|22.25|20.93|20.25|19.73|19.49|19.29|19.41|20.65|18.38|18.25|17.57|17.85|16.88|16.41|16.53|16.87|16.73||16.85|17.73|18.265|18.67|18.4|18.61|17.64|17.37|17.39|17.04||16.6842|17.93|17.8|18.1564||18.25|18.35|18.61|18.34|18.16|17.7001|17.57|17.36|16.8989|16.42|16.51|16.46|17.04|17.25|17.1|17|16.5|16.16|16.29|16.35||16.35|16.42|16.2|16.72|16.9|17.07|16.73|16.7|17.135|16.99|16.77|16.5215|17.09|17.18|16.84|15.85|15.635|15.61|15.66|15.395|15.8|16.37|16.91|16.85|16.57|16.55|16.83|16.77|17.12|17.22|16.92|16.91|17.19|17.83|17.9|17.1|17.13|16.5|16.22|16.46|16.41|16.595|16.7|17.48|17.87|18.9|19.1642|18.94|19.95|19.86|20.01|19.82|19.01|18.59|18.81|18.47|18.32||18.16|18.85|19.06|18.95|19.09|18.86|19.02|19.06|18.94|18.935|18.97|18.97|19.28|19.06|19.3|19.445|19.91|20.06|20.3699|21.31|21.74|21.17|21.43|21.58|21.96|22.071|22.23|22.45|23.1213|22.8437|23.05|23.63|23.895|24.13|24.21|23.86|23.661|23.99|22.73|23.3|23.88|24.086|23.86|23.42|23.48||23.45|23.16|22.15|21.8101|21.94|21.851|22.06|22.94|22.74|21.9101|21.37|21.33|20.735|19.81|19.86|20.14|21.4|22|21.88|22.24|22.43|21.89|21.24|21.16|21.08|22.1|22.09|22.73||22.835|22.53|22.56|22.35|22.27|21.22|20.96|21.12|21.71|20.35|20.2|19.3|19.24|19.2|17.63|17.83|19.18|19.62|19.76|19.67|19.25|19.34|19.21|18.97|19.11|18.61|18.08|17.94|18.72|17.98||18.33|17.44|17.54|17.31|16.6|16.67|16.93
01020|20918|/equities/copa-holdings-sa|R1000VALUE|88.16|88.91|88.34|90.46|89.45|90.25|88.51|90.08|88.99|82.94|86.33|92.97|91.81|91.51|89.2|88.43|89.67|85.37|83.71|80.53|80.58|79.56|78.24||75.53|74.54|77.1|77.59|79.21|79.34|82|79.44|77.17|76.03|75.66|76.35|74.52|76.52|74.94|76.96|78.26|79.57|79.02||78.88|78.11|76.76|76.18|75.62|77.23|77.44|75.7|72.35|72.5||75.39|75.53|74.72|74.41||74.2|74.91|73.51|73.81|76.5|77.57|78.32|79.22|79.13|81.83|82.96|82.17|81.68|82.39|81.21|82.84|79.7|79.16|78.94|82.47||78.54|78.39|79.2|75.35|72.94|73.34|71.5|73.5|67.58|67|67.33|65.98|61.99|50.19|47.97|46.67|46.94|47.53|48.24|48.9|48.59|52.16|53.08|55.54|52.45|51.59|51.51|50.9|50.55|50.18|51.39|50.59|51.71|51.66|52.07|51.86|51.23|49.38|49.17|49.76|50.05|50.17|52.85|53.38|52.37|54.32|54.87|55.58|59.25|60.01|57.7|57.15|56.21|53.95|54.51|53.83|52.84||50.89|52.9|51.62|52.21|53.13|54.19|52.01|51.33|51.27|48.73|48.17|46.94|48.02|47.62|48.35|48.07|48.51|48.65|49.59|46.87|45.36|42.73|42.17|41|40.15|40.83|41.46|41.43|44.04|43.99|44.67|45|46.55|46.63|45.8|47.32|47.91|48.89|45.88|47.02|46.32|46.71|48.38|49.44|50.86||50.58|49.81|49.06|46.84|46.43|46.89|47.3|47.42|45.38|48.18|48.4|51.15|53.5|49.52|51.2|48.19|52.36|57.76|57.89|56.36|53.07|49.73|47.6|43.86|43.1|44.02|43.86|43.36||40.25|40.53|40.74|40.62|39.84|37.45|35.16|36.05|40.52|41.88|42.94|39.46|38.1|41.15|39.78|40.01|41.83|43.88|41.71|40.52|49|50.17|48.92|47.48|47.11|45.55|42.6|44.06|43.6|40||43.68|39.4|38.08|34.71|34.09|36.44|37.57
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|35.39|35.51|36.14|36.4|36|35.9|35.47|35.65|35.11|35.055|34.53|32.925|35.76|35.67|35.561|36.66|36.96|38.71|40.29|41.335|41.4401|41.17|42.06||41.98|42.3301|41.29|40.77|40.2|39.975|40|39.7|40.26|41.16|42.22|42.76|41.605|40.58|39|39|38.18|37.35|37.59||37.7501|36.96|37.08|37.785|37.91|38.345|39.34|38.0623|40.075|39.14||39.085|40.15|40.03|39.87||39.65|39.29|38.63|38.72|39.24|38.2492|38.66|37.75|37.89|37.53|37.01|37.58|37.4374|37.25|36.75|37|37.32|37.24|37.7|37.26||36.75|36.69|38.08|37.57|36.34|36.58|36.96|36.99|38.33|38.895|37.4|40.29|40.01|44.02|45.19|44.29|43.51|42.24|43.4|43.585|42.6|42.9101|42.13|41.54|41.19|40.63|40.44|40.31|41.3|40.73|41.14|42.37|41.85|41.34|41.72|41.25|40.7135|39.56|38.82|39.135|38.86|37.945|37.54|37.9|37.32|37.79|37.48|37.34|37.85|39.11|39.4|39.2401|38.43|38.05|37.92|39.28|37.98||36.93|39.55|41.5|41.24|40.7329|41.05|40.4|40.12|40.91|41.11|41.31|41.64|41.07|41.86|41.94|42.63|41.3|42.18|42.08|43.45|44.21|44.24|44.36|43.53|42.55|43.59|42.62|42.49|42.83|41.98|41.31|41.62|39.68|39.58|38.92|38.83|38.6521|38.89|39.12|39.47|41.54|42.37|42.76|43.14|42.337||41.42|40.2|40.55|39.33|38.61|37.7|37.63|37.42|34.35|34.57|34.47|34.16|33.53|32.18|32.33|32.85|32.95|31.81|32.93|34.08|35.42|35.9|35.71|35.97|35.62|33.68|35.52|36.91||37.3|36.95|37.67|38.34|37.08|36.95|36.22|36.18|37.15|36.12|36|35.35|34.57|33.16|32.23|32.26|32.91|33.65|34.75|34.76|33.9|33.22|34.81|33.5251|34.8|34.78|33.795|32.785|32.9301|33.0972||33.82|35.65|36.065|34.51|33.89|33.58|33.34
01022|21003|/equities/newmarket-corp|R1000VALUE|392.65|394.23|401.41|390.08|384.99|389.57|395.02|392.35|388.82|382.87|382.43|381.97|382.94|382.51|377.69|383.71|389.04|389|388.13|390.38|388.68|388.03|388.17||393.39|393.18|392.9|389.87|382.19|382.08|383.74|401.29|405.25|391.14|390.73|398.31|398.76|409.87|411.73|412|420.24|423.69|420.47||422.74|421.5|421.56|422.68|420.45|418.48|427.39|415.78|405.54|398.02||396.55|396|393.76|399.07||395.1|392|392.84|392.18|399.09|395.11|393|389.12|391.62|391.18|387.68|387.83|378.21|381.39|375.46|373.42|374.31|370.79|365.56|369.36||373.89|373.25|363.69|360.51|362.45|365.01|370.85|377.77|367.01|362.91|375.26|380.3|377.51|361.08|359.28|355.62|360.42|356.68|350.4|332.73|332.45|342.93|348.5|359.79|353.81|354.63|356.84|356.95|362.73|357.64|353.28|352.93|352.03|350.45|350.47|349.06|345.36|345.21|337.68|335.37|337.87|341.64|344.01|342.02|342.21|344.21|349.98|342.05|354.95|358.37|360.83|364.16|364.15|363.14|361.91|363.44|364.1||373|367.5|370|366.27|367.87|366.42|371.42|367.7|375.57|373.01|371.56|369.54|369.71|372.94|373.91|370.72|367.26|374.16|370.6|362.2|358.46|361.54|366.09|362.01|366.66|365.33|375|410.4|415.35|420.68|421.04|425.04|411.95|412.55|411.14|419.78|407.96|406|395.55|393|384.7|385.81|394.26|396.4|402.77||401.31|394.59|394.51|389.07|385.3|385.51|386.93|396.03|405.95|405.34|409.49|404.95|401.95|385.18|386.37|396.29|423.15|423.71|423.99|429.65|426.82|427.77|425.6|428.51|422.66|435.54|431.74|419.37||424.41|424.3|421.63|416.01|421.87|412.83|408.07|415.2|421.7|422.2|415.35|412.08|414.05|413.98|403.9|400.03|405.44|417.66|422.5|409.26|405.2|395.1|390.72|384|386.7|383.17|388.29|392.67|403|393.91||392.31|381.4|373.63|373.55|375.6|381.08|368.83
01023|940842|/equities/sage-therapeutic|R1000VALUE|74.3|74.7|74.7|77.25|76.75|76.5|75.17|76.41|74.275|68.23|69.32|75.47|83.78|83.9474|80.47|81.695|78.28|77.92|80.75|79.42|78.09|81.98|84.2||82.26|81.51|79.58|81.35|80.68|78.73|77.52|78|79.16|78.5|78.58|78.195|76.44|83.08|87.02|85.29|90.16|88.14|89.25||90.81|94.26|93.455|91.58|89.17|87.9638|87.5183|84.03|83.63|84.84||86.25|86.835|85.75|87.48||88.6|85.81|83.79|80.25|76.9075|74.09|72.8222|69.69|69.6384|68.01|69|68.34|69.845|71.25|69.18|65.73|67.73|71.56|68.07|73.71||79.48|77.97|76|73.61|72.67|72.46|72.681|73.02|78.98|77.5201|77.25|76.4711|77.29|77|75.4716|74.8|71.09|68.96|71.1|70.77|68.03|68.54|66.98|70.335|67.215|67|69.13|68.3942|65.13|62|63.06|61.16|61.22|64.2|65.48|62.78|60.51|58.25|57.71|58.57|59.21|59.15|59.805|58.74|57.82|59.85|58.12|59.3|60.13|58.38|58.22|56.57|54.7563|54.7|51.51|50.15|49.67||48.74|51.36|50.27|49.57|49.4|46.46|46.24|46.92|49.31|49.9|51.03|51.21|51.3|51.04|49.57|49.42|49.51|49.78|51.2|48.59|49.63|49.84|49.05|46.35|45.27|44.63|45.21|44.41|45.95|46.29|45.35|46.59|45.3918|44.77|43.735|43.2907|43.38|44.2401|40.66|41.05|42.88|42.88|42.16|41.53|41.86||42.92|41.64|41.1|40.78|40.77|40.95|40.3501|42.36|39.61|39.67|37.49|37.4284|37.2167|34.62|34.4|34.37|35.7|36.4|35.13|34.62|34.95|34.85|34.63|34.85|35.35|37.18|36.66|39.01||37.3|37.11|35.39|35.1|37.35|34.21|33.82|34.67|37.49|38.1|37.51|40.53|39.35|39.21|36.1861|36.725|38.51|39.9|39.02|37.59|35.62|35.945|33.775|33.08|30.33|29.73|27.5986|26.9|27.33|27.9071||28.95|28.9|28.7|27.14|25.83|25.82|26.13
01024|1172260|/equities/paysafe|R1000VALUE|189.6|186.6|191.4|178.92|174|176.64|171.72|175.68|174|150|155.64|175.44|187.2|183.36|174.84|180.96|192.96|175.8|199.56|202.8|200.52|198.12|199.32||196.2|192|192.72|201.12|208.92|210.12|208.8|206.4|196.8|185.4|178.8|181.32|177.72|198.6|192|220.92|212.4|201.6|196.56||179.4|187.2|179.4|178.2|172.8|175.68|176.64|170.64|164.76|164.16||180.36|187.92|180.12|193.23||180.01|171.72|174|166.32|165.12|164.4|162.12|163.2|174|162|152.52|150.12|149.04|137.04|125.76|124.08|123|125.28|124.8|125.28||124.71|125.04|124.32|123|121.8|123|124.56|124.56|122.88|121.8|121.92|121.8|121.92|116.64|117|117|116.16|115.8|115.56|115.56|115.14|116.04|115.92|116.52|116.4|116.64|116.88|117.12|117.24|117.66|118.32|118.8|116.64|116.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|24.42|24.55|24.85|24.9|25.87|25.67|23.5345|28.5|27.73|25.58|26.75|29.14|29.285|28.95|27.73|28.94|30.18|28.445|30.59|30.53|28.5|29.17|30.45||32.9|32.21|31.78|32.4|31.2301|30.54|28.36|27.6|28|27.6|26.81|27.48|29|30|29.01|29.03|29.15|27.02|25.3||26.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|29.51|29.91|30.05|29.9|29.455|29.11|28.415|28.35|27.71|27.3|27.27|27.45|27.31|27.39|27.27|27.62|28.345|28.7|28.79|29.07|29.08|28.8|29.03||29.04|28.85|28.54|30.01|30.1|29.56|29.26|29.05|29.74|29.8|29.85|29.77|30.47|29.545|29.47|28.92|28.64|28.365|28.9||28.53|28.89|28.91|28.82|29.67|30.2|30.2|30.0053|30.04|30.6||29.65|29.92|30.01|29.95||30.01|30.05|29.96|29.55|30.18|30.35|30.22|30.15|29.96|29.52|29.95|30.65|29.91|29.92|30.15|29.96|29.77|30.06|30.15|30.54||30.42|30.82|30.15|30.04|29.1|29|29.4|29.595|28.7|28.51|28.79|27.57|28.66|29.5766|29.38|29.23|29.5|28.375|27.85|28.16|28.67|29.68|29.83|29.81|29.11|29.91|30.21|30.67|31.11|31.14|31.04|31.1|31.37|31.17|30.66|30.5|30.59|30.645|30.63|30.54|30.57|31|31.13|31.38|30.77|30.65|31.2441|30.17|30.57|31.35|31.49|31.57|32.31|32.28|32.095|32.21|30.96||30.96|31.75|32.51|32.96|33|32.74|32.625|32.14|32.53|33.37|33.03|32.94|33.28|32.73|33.18|32.76|32.84|32.06|31.995|32.37|31.0301|31.1701|30.86|34.45|33.81|33.88|33.57|33.14|32.83|32.53|32.73|32.62|32.6|32.82|33.1|33.52|33.6073|33.34|33.09|33.21|33.76|33.65|34.34|34.14|33.78||34.47|34.19|34.3|33.61|33.64|33.74|34.07|34.17|33.62|33.89|32.33|32.8|32.53|31|30.45|30.72|31.53|32.04|32.03|32.7|33.75|33.06|33|32.69|33.38|33.58|33.35|33.261||33.31|33.11|33.76|34.2|34.51|33.82|32.61|33.12|33.1|33.23|33.17|32.11|33.5201|33.41|32.71|31.9|31.69|32.09|31.85|31|30.3026|29.77|30.18|28.51|29.89|28.26|29.51|29.025|29.2|28.84||29.45|29.39|29.49|29.91|28.41|27.96|27.095
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|16.68|16.43|16.26|16.18|16.29|15.8817|15.34|15.32|15.8|15.055|15.0501|15.47|15.32|15.24|14.99|15.02|16.21|17.3001|16.85|16.39|16.29|16.46|16.3||15.83|16.0738|15.87|15.31|14.72|15|14.49|14.44|14.32|14.08|14.06|14.72|14.9811|14.92|14.7|14.283|14.33|14.38|14.53||13.71|13.81|13.53|13.1|13.535|13.71|13.49|13.062|12.42|12.34||12.64|12.8|12.63|12.91||12.92|12.82|12.83|12.8602|13.18|13.19|13.25|13.18|13.095|13.04|13.18|13.26|13.04|12.96|12.86|12.73|12.99|13.02|12.88|13.21||13.06|13.108|12.97|12.6|12.87|12.93|12.59|12.82|12.41|12.41|12.7|12.41|12.41|12|12.02|11.711|11.88|11.23|10.98|10.985|11.02|11.39|11.415|11.85|11.69|11.75|11.85|11.73|12.09|11.69|11.97|12.21|11.84|11.8|11.85|11.48|11.5|11.34|10.66|10.86|10.99|10.92|10.98|10.58|10.68|10.85|10.87|10.93|11.76|11.71|11.92|11.87|11.21|11.08|10.99|11.14|11.1||11.34|11.26|11.64|11.19|11.28|11.64|11.57|11.71|11.535|11.46|11.4|11.26|11.25|11.5|11.75|12|12.15|12.115|12.12|12.03|11.43|11.1|11.22|10.61|10.43|10.42|10.66|10.82|10.81|10.83|10.785|10.94|10.9|10.82|10.51|10.57|10.5|10.48|9.9|9.85|9.6|9.65|9.92|9.8|9.71||9.72|9.81|10.1|10.08|9.76|9.8|9.93|10.29|10.32|10.59|10.65|10.63|10.83|9.8101|10.24|10.27|10.87|11.22|11.57|10.94|10.51|10.58|10.13|10.08|9.88|10.04|10.3|9.74||9.45|9.63|9.55|9.13|9.01|8.43|8.15|8.61|8.69|8.48|8.3|8.08|8.06|7.98|7.95|8.2107|8.58|8.385|7.9|7.62|7.22|6.95|6.85|6.8235|7.14|7.0101|6.4101|6.84|7.455|7.43||7.64|7.28|7.07|6.33|6.05|6.45|6.79
01028|21032|/equities/lennar-corp-b|R1000VALUE|76.58|70.77|72.06|70.695|70.3399|72.56|72.025|70.88|69.73|64.07|62.54|64.46|65.44|66.17|64.89|64.545|66.01|66.925|68.95|70.75|70.72|70.65|71.67||74.74|75.18|73.55|74.64|73.21|69.92|68.56|68.135|67.58|65.72|65.98|67.01|67.145|68.19|68.14|66.525|66.8|63.19|61.88||60.33|60.265|61.23|60.04|57.61|58.855|58.7|57.6|58.51|58.36||61.08|62.29|61.9656|62.51||62.395|62.53|63.35|62.77|64.1|62.21|58.71|58.92|59.37|58.0505|57.48|57.12|57.715|58.64|58.61|57.02|57.04|58.46|60|61.47||60.69|61.19|60.85|60.63|60.78|61.175|60.54|60.285|60.3|59.47|60.33|56.15|56.85|60.94|63.2301|60.83|58.78|57.52|56.01|57.32|57.53|58.45|59.95|61.75|61.66|64.75|66.87|66.495|68.57|66.49|66.625|66.34|67.43|67.4|65.55|64.25|64.51|65.62|65.5579|65.4|63.42|62.51|61.73|60.4|59.58|60.39|60.69|59.59|62.01|61.52|60.96|59.5|61.64|60.06|59.45|58.55|57.12||56.52|58.485|60.311|59.02|58.89|59.49|59.69|60.85|60.83|61.82|59.98|59.52|59.27|60.23|57.93|57.04|56.8|56.2|56.375|55.98|54.28|55.1|54.23|54.12|54.07|52.79|53.29|52.66|52.37|52.08|51.18|51.65|50.89|50.45|50.95|51.85|50.5|49.89|46.45|46.72|47.22|47.35|47.5|45.76|45.62||44.84|44.4|44.9|43.14|43.28|42.75|42.99|45.44|44.69|45.12|46.38|47.52|46.92|43.35|44.04|43.06|45.87|45.8|46.4|46.23|45.43|45.45|44.12|44.4|44.33|44.48|46.58|45.27||43.78|42.86|42.21|41.68|40.27|36.06|34.7631|36.15|38.22|39.25|38.62|37.85|37.68|38.54|36.44|36.36|37.446|38.89|35.43|32.73|31.42|31.1|30.771|29.18|29.97|31.63|29.86|29.63|31.48|30.88||33.2|29.88|29.21|26.22|24.43|24.43|25.82
01029|32367|/equities/adt-corp|R1000VALUE|7.9|8|8.14|8.19|8.23|8.19|7.7|7.6|7.33|6.88|6.73|7.03|7.17|7.48|7.6|9.41|9.72|9.44|9.64|9.34|9.32|9.17|9.14||9.21|9.13|9.31|9.19|9.28|9.27|9.13|8.8|8.64|8.68|8.96|9.42|9.45|8.84|8.76|8.93|8.96|8.92|8.73||8.65|8.74|8.69|8.58|8.38|8.45|8.12|8.06|7.79|7.67||7.78|7.79|7.75|7.9||8.07|8.1|8|8.08|8.28|8.22|8.47|8.18|8.34|8.24|8.51|8.36|7.92|8.07|7.87|7.69|7.57|7.73|7.75|8.04||7.98|7.99|7.78|7.69|7.63|7.55|7.47|7.44|7.31|7.2|7.33|7.15|7.32|6.89|6.98|6.73|6.69|6.59|6.48|6.73|7|7.15|7.28|7.37|7.33|7.42|7.57|7.6|7.93|7.93|8.08|8.2|8.27|8.33|8.25|8.3|8.13|8.08|7.96|7.91|7.99|8.25|8.2|8.16|8.09|8.16|8.48|8.51|8.71|8.97|9.21|10.72|10.73|10.93|10.58|10.39|10.01||9.95|10.25|10.66|10.64|10.59|10.82|10.91|11.04|11.12|11.28|11.34|11.44|11.19|11.3|11.45|11.69|11.76|11.56|11.55|11.88|11.81|11.51|12.36|12.56|13.17|8.56|8.22|7.98|7.89|7.84|7.88|7.99|7.92|7.99|8.03|8.05|8.19|7.89|7.55|7.61|7.41|7.38|7.57|7.54|7.68||7.51|7.79|7.8|7.51|7.47|7.58|7.67|8.05|7.86|7.98|8.24|8.4|8.3|7.7|7.88|7.91|8.36|8.25|8.43|8.12|7.82|7.91|7.9|7.29|6.85|6.75|6.72|6.52||6.41|6.19|6.15|6.24|6.04|5.74|5.45|5.51|5.79|5.55|5.36|5.57|5.53|5.5|5.31|5.38|5.55|5.71|5.43|5.34|5.19|5.02|5.02|5|5.18|5.35|5.18|5.2|5.22|5.06||4.74|4.21|4.09|4.2|4.02|4|4.04
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|41.46|41.68|41.94|40.76|41.28|40.19|40.33|40.01|39.295|37.95|38.66|38.52|38.85|38.93|38.2774|38.66|40.23|40.52|40.15|39.43|39.75|39.86|40.47||40.5001|40.71|40.135|40.25|39.84|39.27|38.28|38.07|38.54|36.59|35.69|35.9|35.74|37.51|36.34|36.035|36.69|36.7|35.29||34.57|35.44|35.53|35.98|36.26|37.42|35.89|36.32|36.59|36.33||37.88|38.79|38.2332|37.94||37.485|36.55|36.07|36.81|37.505|37.34|37.55|37.86|38.69|38.93|38.75|38.67|39.64|38.9|39.18|39.51|38.7071|38.11|37.24|37.8201||37.02|38.12|37.3|36.7562|36.84|37.69|37.53|37.22|37.09|36.98|36.75|37.27|37.21|35.27|32.55|34.1|33.35|32.95|32.68|32.5|32.56|32.88|33.03|33.92|33.5|32.99|32.77|32.62|33.26|32.93|33.58|33.8|34.19|34.28|34.56|34.31|34.44|33.98|33.82|33.95|32.66|32.26|32.92|31.97|31.8|31.71|32.15|31.21|32.5|33.97|34.36|33.95|33.86|33.31|33.8|34.15|34.72||34.96|35|35.69|35.69|36.16|37.08|37.12|37.3|37.07|35.36|35.19|34.79|35.08|34.74|34.57|34.91|34.91|35.31|33.412|32.55|34.14|33.69|34.07|33.84|32.9|32.65|32.27|32.66|32.68|32.37|32.47|32.21|32.5|32.78|32.7835|33.24|31.54|32.72|30.52|30.83|30.98|30.4|29.5|29.35|29.11||30.12|29.26|29.06|27.3|27.59|28.3901|28.25|29.79|29.75|30.85|31.98|32.75|33.095|32.541|32.54|31.92|33.75|34.83|35.786|34.94|34.82|35.04|34.4|33.95|33.3|33.5|32.315|31.62||30.08|30.33|30.99|30.8|29.78|27.75|26|26.17|27.82|28.07|28.83|28.6|28.79|29.25|28.52|28.29|28.64|29.25|27.74|25.9976|25.32|24.21|23.41|22.6326|22.85|21.87|21.1749|22.4113|23.22|22.02||22.83|20.88|20.88|21.41|19.88|22|22.38
01031|1006167|/equities/schneider-national-inc|R1000VALUE|25.06|24.66|24.64|24.79|24.8|23.91|24.28|25.61|25.11|24.2|24.24|23.87|23.55|23.29|22.97|23.28|23.25|22.83|23.15|23.115|22.33|22.19|22.34||22.34|22.17|22.32|22.1483|21.82|21.97|21.72|21.34|21.44|21.145|20.85|21.21|21.4|22.415|23.03|23.04|23.16|23.24|23.14||22.22|22.34|22.05|22.2|21.8822|22.13|21.64|21.0271|20.41|20.39||20.4|20.4574|20.55|20.65||20.5501|20.615|20.58|20.4404|20.58|20.2|20.25|20.26|20.35|20.88|20.579|20.92|20.83|21.1|20.7|20.63|20.96|20.95|20.89|20.94||20.99|20.7501|21.075|21.66|21.78|21.87|21.67|21.76|21.3852|21.15|21.6|21.62|21.51|20.97|21.2438|20.8867|20.4197|20.0901|19.9619|20.3282|20.786|21.3034|21.4911|21.5643|21.5277|21.2713|21.3904|21.372|22.3381|22.8921|23.0752|22.361|22.4342|22.4434|23.3494|22.9104|22.5807|22.6998|22.654|22.3793|22.5075|23.002|22.8509|22.8738|22.3985|22.9562|22.654|22.5716|23.1943|23.2583|23.5239|23.5422|23.4598|24.1557|24.5128|24.9707|24.5769||24.4762|24.5952|24.8608|24.5403|24.7418|24.8059|24.8333|24.7692|24.7051|24.6502|24.1749|24.1191|26.3|26.02|26.19|25.86|25.78|25.81|25.43|25.02|24.53|24.32|24.48|24.99|25.18|24.53|22.92|24.65|24.585|24.76|25.005|25.14|25.52|25.76|25.88|25.7|25.58|25.08|24.52|24.56|25.02|25.1|25.08|24.52|24.49||24.19|24.04|24.15|23.78|23.39|23.2|23.62|23.82|23.48|23.47|23.92|23.3|22.98|21.85|22.065|22.17|23.2|22.86|23.27|23.1|22.89|23.13|23.82|23.81|23.32|22.95|22.59|22.55||21.76|21.69|21.81|21.59|21.37|20.9|20.48|20.89|21.59|21.41|21.2|21.14|21.19|21.03|20.96|21.46|21.49|21.95|21.67|20.97|20.6|20.49|20.36|20.3|20.89|21.23|20.3|19.72|19.725|19.29||19.85|19.29|19.16|18.48|17.95|18.02|18.27
01032|20700|/equities/mercury-general-corp|R1000VALUE|61.04|59.64|59.09|61.06|63.28|64.5|64.37|63.23|60.51|60.9|60|59.95|59.31|59.1|58.22|59.14|60|59.38|57.41|56.7|56.13|54.46|54.65||55.87|55.42|54.75|54.21|53.86|53.7|53|52.25|52.55|52.31|53|53.48|52.28|52.05|52.17|52.81|53.11|53.22|52.52||51.55|51.9|52.29|52.37|51.84|51.67|52.87|51.88|50.7|50.84||51.31|51.56|51.02|51.25||51.08|51.19|51.12|50.4|51.01|50.57|51.25|50|50|46.08|45.73|45.2|44.61|44.79|45.24|44.61|44.24|44.51|44.41|45.54||45.63|45.54|45.21|44.56|44.52|44.95|45.31|45.65|44.15|43.24|43.05|42.83|42|41.34|40.65|40.11|40.85|40.55|40.1|39.6|39.48|40.14|40.69|41.25|40.76|40.25|40.27|40.32|40.55|40.24|40.74|40.61|40.81|40.27|40.57|40.63|41.12|41.53|40.95|41.02|41.02|41.11|41.6|40.81|40.78|41.18|42.37|41.84|43.26|42.44|42.56|42.41|43.43|43.65|44.05|44.43|43.61||44.21|44.57|44.92|44.32|44.56|44.78|45|44.97|45.02|44.57|44.35|44.72|44.96|44.67|44.56|45.03|44.78|45.22|45.36|45.51|44.26|44.22|43.48|42.61|41.78|41.3|41.24|41.45|41.26|41.1|41.45|41.19|40.65|40.53|40.35|40.59|40.34|40.42|39.49|39.69|39.02|38.98|39.47|39.42|40.57||39.81|39.88|39.7|39.56|39.61|39.61|39.88|40.62|40.45|41.38|41.14|41.39|41.91|39.14|39.61|39.58|41.65|44.23|44.96|43.99|41.7|41.94|40.68|39.77|39.51|40.53|41.05|40.07||38.77|38.75|38.34|38.63|38.89|36.7|35.21|35.78|36.52|34.98|35.33|34.51|34.12|36.88|39.12|39.31|40.01|41.5|41.34|40.89|39.6|40.06|40.15|39.66|40.25|40.75|39.22|40.03|40.8|40.94||40.79|38.52|38.07|38.62|36.88|37.46|37.54
01033|20805|/equities/cna-financial-corp|R1000VALUE|46.52|45.61|45.29|45.6|45.91|45.21|45.15|44.62|44.35|43.6|42.59|42.97|42.83|43.01|42.41|43.2|44.07|43.73|43.23|43.03|43.2|43.1|42.88||42.07|41.84|41.69|41.23|40.36|39.82|38.91|38.29|38.01|37.66|37.67|38.09|37.55|38.46|38.64|39.13|39.81|40.14|39.52||38.84|38.63|38.78|38.72|38.56|38.39|38.68|38.35|36.94|37.17||37.6|37.57|37.45|37.71||37.34|37.57|37.26|36.87|37.43|37.44|37.63|36.81|36.68|36.16|35.9|35.45|35.12|35.36|35.65|34.83|34.61|34.26|33.69|34.39||34.38|34.35|34.23|33.98|33.97|34.85|34.3|34.75|33.54|33.38|33.86|34.14|33.67|31.73|31.26|30.78|31.45|30.04|28.66|27.89|27.95|28.51|29.09|29.84|29.82|29.23|28.94|28.79|29.25|29.04|29.5|29.72|30.07|30.42|30.35|29.89|29.87|30.06|29.17|29.18|29.27|28.9|29.48|29.03|28.92|29.17|29.63|29.46|31.01|30.7|30.39|30.37|30.66|30.29|30.46|30.78|30.32||31.23|31.4|31.3|31.15|31.62|31.95|32.06|31.62|32.1|31.22|31.11|31.47|31.86|32.13|32.39|32.95|33.09|33.54|33.81|33.77|32.1|32|31.92|31.74|31.25|32.35|32.74|33.01|32.84|32.76|33.23|33.18|32.77|32.69|32.35|32.37|31.37|31.57|30.41|30.22|29.21|28.98|29.71|29.95|30.65||30.71|30.88|31.01|30.77|30.61|30.73|30.67|31.92|31.39|31.66|31.48|31.47|31.62|30.29|30.97|30.54|32.06|33.15|33.88|32.73|30.48|30.63|29.3|29.07|29.56|30.58|30.58|30.08||28.65|27.46|27.04|26.62|26.34|24.76|24.86|26.25|27.38|27.71|28.24|26.72|27.36|28.45|26.73|28.59|30.64|31.89|31.22|29.43|28.92|29.39|30.03|30.26|30.97|31.36|29.68|30.73|32.07|31.68||31.92|29.79|30.23|28.02|26.86|26.97|27.49
01034|1177768|/equities/sylvamo|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01035|1169492|/equities/signify-health|R1000VALUE|27.52|29.53|30|30|28.38|28.4|27.68|27.14|26.66|25.005|26.74|30.78|34.41|34.15|32.05|30.61|35.52|33.08|37.89|37.55|36.44|34.81|34.5858||30|30.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE|16.8|16.74|16.88|16.76|16.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01037|17336|/equities/tfs-financial-corp|R1000VALUE|20.79|20.6|20.57|20.85|21.08|20.94|20.7|20.83|20.8301|20.5|20.18|20.37|19.75|19.67|19.46|20.29|20.38|20.03|19.45|19|18.3|18.35|18.4||17.85|17.6|17.73|17.45|17.45|17.49|17.51|17.34|17.6|17.6|17.62|18.16|18.18|18.9|18.69|18.63|18.72|18.72|18.83||19|18.86|18.63|18.59|18.47|18.25|18.66|17.905|17.57|17.51||17.38|17.35|17.3162|17.5944||17.44|17.3|17.21|17.31|17.7343|17.38|17.5|17.57|17.67|17.5|17.38|17.38|17.3|17.2801|17.4443|17.3|17.4011|17.29|17.13|17.65||17.56|17.675|16.95|16.577|16.21|16.4|16.14|16.17|15.9|15.64|16.06|16.35|15.96|15.118|14.99|14.96|15.8|15.64|15.66|15.55|15.52|15.84|16.06|16.2|15.9|15.93|15.79|15.73|15.61|15.21|15.31|15.39|15.83|16.15|15.97|15.63|15.44|15.47|14.76|14.57|14.59|14.51|14.55|14.17|14.12|14.12|14.23|14.16|14.51|14.57|14.57|14.5|14.61|14.41|14.47|14.7|14.84||15.67|15.54|15.37|15.36|15.34|15.2737|15.12|15.21|15.25|14.92|14.8282|14.89|15.03|15.32|15.26|15.17|15.2|15.45|15.19|14.87|14.18|14.05|13.8|13.69|14.02|14.19|13.86|13.7251|13.78|13.74|13.99|13.9|13.85|13.9|13.66|13.7|13.76|13.73|13.45|13.54|13.32|13.38|13.4907|13.51|13.71||14|14.23|14.08|13.96|13.83|13.92|14.06|14.65|14.41|14.49|14.59|14.74|14.91|14.32|14.61|14.56|15.54|15.91|16.23|16.28|15.27|15.23|14.88|15.2|15.21|15.46|15.4|14.61||14.24|14.49|14.33|14.192|14.41|13.64|13.27|13.57|14.255|14.61|14.45|14.21|14.02|14.21|14|13.45|13.21|13.68|13.82|13.43|13.26|13.42|13.4|13.44|13.7016|13.745|13.195|13.0301|12.9|12.96||13.16|12.81|12.98|12.84|12.65|13.54|13.92
01038|24426|/equities/seaboard-corp|R1000VALUE|3675.2|3665.1001|3672.7|3655.1001|3608|3711.7|3712.7|3615|3400|3255|3210|3186|3160|3221.1001|3200|3190|3110|3125|3099|3104.8|3138.1001|3150|3130||3150|3169|3177|3179.8|3174.3|3172|3156.6001|3180.1001|3139|3122.5|3131.2|3104.8|3135|3133|3107.1001|3104.8|3107|3107.2|3127.1001||3240|3226|3200|3230|3118.3999|3112.2|3091.2|3008.5|3060.3|3002||3030.7|3052|3075.8999|3089.3999||3070|3085|3045|3042.8999|2870|3110|3138|3190|3220|3240.3|3213|3253.1001|3250|3202|3205.3|3150.3|3154.7|3170.1001|3187.3999|3233||3240.1001|3230|3226|3259.7|3202|3272.7|3122|3172.8999|3253.1001|3303.5|3335.6001|3300|3333|3188.2|3406|3450|3421|3360.7|3325|3353|3313.3|3335|3269.3999|3424.3|3250.1001|3223.6001|3309.3|3265.8|3315|3171.7|3150.1001|3125|3085|3067|2960.3|2944.8999|2935.7|2884.2|2834|2838|2755.1001|2799|2755.5|2811.1001|2788.8|2750.2|2840|2908.1001|2801|2800|2815|2830|2866.6001|2835.3|2800|2700|2725||2700|2651|2658.5|2624.5|2660|2705.5|2700|2724.7|2750|2800|2750|2752.6001|2750|2780|2759.1001|2853.8999|2900|2838.6001|2873.5|2825|2783|2725|2699|2651|2690|2656.1001|2677.5|2717.5|2796|2787.8|2861|2893.2|2882.8|2882.8|2875|2896|2865|2865|2852.1001|2838|2830|2813.8999|2864.6001|2881.8|2920|2922|2902|2901|2933.5|2922.2|2927.5|2951|3000|3044.3999|3092|3075.8999|3080.7|3075|3066|3003.1001|3060|3030|3123.3999|3138|3010|2991|2951|2940|2920|2900.3|2933.5|2998|2991.8999|2970.1001||2950|2977.3999|3057|3005|3050.2|2950|2920|2971|3015|3083.7|3023|2918|2890|2863.6001|2852|2957.8|3011.1001|3150|3022.5|2950.1001|2935|2976.6001|2940|2900|2940|2985.2|2925|2955|3063|3200||2950|2950|2785|2700|2624.1001|2716.7|2725
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01041|1166976|/equities/datto-holding-corp|R1000VALUE|25.97|25.79|26.09|25.43|24.4|24.6|24.79|24.47|23.1901|22.98|23.25|23.871|23.96|23.47|22.81|22.86|23.77|22.86|24.15|23.9|23.33|23.66|23.655||23.63|24.12|24.42|24.53|24.51|25.0882|25|23.93|24.27|23.11|23.53|24.2|24.01|25.04|25.04|25.82|26.2|26.36|25.8||26.01|26.16|26.08|25.94|25.47|25|24.24|24.06|24.945|25.06||26.25|26.6|26.87|26.95||27.12|27.36|28.25|27.2467|27.05|26.85|26.22|26.3|26.86|25.29|24.51|25.64|25.87|26.09|27.1|27.8681|27.88|27.94|27.82|27.71||25.95|25.7|26.3|28.11|28.82|29.7|29.45|30.54|31.19|30.56|30.31|29.5|31.07|30.6|30.27|29.18|28.15|27.34|28.37|28.98|28.16|27.81|27.75|28|26|27.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE|16.3499|16.262|16.5257|16.4768|16.1155|16.218|16.0862|15.9494|15.5783|15.2071|15.3829|15.4415|15.7736|15.9201|15.1388|15.0118|15.0118|14.6895|15.0998|15.4611|15.5783|15.881|16.2424||16.4866|16.4768|16.4329|16.4671|16.4768|16.2327|15.9689|15.5783|15.5001|15.9006|16.2229|16.1057|16.2131|15.4806|15.153|15.2364|15.1681|15.2755|15.3146||14.9092|14.5918|14.2011|14.4355|14.3379|14.3379|14.123|13.703|13.957|14.1132||14.2988|14.4424|14.416|14.3867||15.1876|14.8555|15.2462|14.626|13.6543|17.0824|17.0628|17.5121|18.757|22.757|22.503|22.464|22.6886|22.7667|22.171|22.1514|21.7021|22.0635|22.2784|21.8905||21.5996|21.7021|21.3701|21.1552|20.6864|20.9013|21.2529|21.458|21.3798|21.4384|21.5166|20.7059|21.5459|21.8389|21.8047|20.9306|20.3445|19.8367|19.026|20.3934|20.1687|20.9696|20.6082|20.911|20.6668|20.9306|20.9794|20.9208|21.0429|20.3201|20.9306|21.0966|20.8915|20.6961|20.4129|20.1052|19.7341|19.695|19.5339|19.8464|19.7292|19.6853|19.153|18.5572|18.4351|18.733|18.7037|18.3716|18.567|18.5572|18.8111|18.9039|18.9772|18.5865|19.0651|18.8795|18.6842||18.8404|19.739|20.8818|20.5496|20.5008|20.4813|20.3348|20.0906|19.9015|19.446|19.1627|19.3581|19.3092|20.6446|20.5076|20.3494|20.4127|20.5077|20.2229|21.6147|20.6868|19.4427|19.6219|19.6008|19.2423|18.8206|18.926|19.2423|19.1791|19.2423|19.042|19.3267|19.4954|19.3372|18.926|18.5148|18.3777|18.6835|18.1036|18.4199|18.8469|18.7151|18.9471|18.6941|18.7151||18.7046|18.5043|18.441|18.8311|19.042|18.8944|19.1|19.8855|19.5903|19.5797|20.0331|20.0753|20.0858|18.7942|18.8733|18.9576|19.6641|19.9382|19.9066|20.128|19.7906|20.0226|19.7801|19.2687|18.7151|19.0315|18.9682|18.8838||18.4726|18.2618|18.2512|17.8084|17.6924|17.0387|16.6591|16.8173|17.8189|17.6502|17.9138|18.1774|17.8822|17.724|17.5764|17.5026|17.6291|17.1336|16.754|16.2426|15.8472|16.0792|16.4588|16.0265|16.9649|17.355|16.8911|16.9649|17.4499|17.3128||16.754|17.2179|17.2285|15.5942|14.9194|16.1003|15.6047
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|89.96|86.26|94.45|93.87|85.78|82.91|79.03|77.11|74.21|69.94|69.97|69.04|66.91|64.49|61.17|61.98|63.88|63.29|63.34|62.3001|61.46|58.58|57.41||57.01|56.35|54.61|52.69|52.9|50.9711|49.6|49.28|49.85|48.7|48.3448|48.16|52.02|47.85|46.14|44.175|44.36|43.53|43.72||45.24|43.29|42.24|41.34|40.26|40.11|39.9622|38.21|36.7127|37.04||37.15|37.17|37.16|37.03||36.415|35.645|35.1174|35.205|35.945|36.27|35.67|35.42|35.271|35.9|36.69|37.001|37.3201|37.075|37.32|37.21|36.5|36.8296|35.73|35.65||34.76|35.4|35.52|34.5|33.63|33.665|32.12|31.99|30.62|30.37|30.99|30.37|30.193|30.23|31.12|30.63|31.05|29.49|29|28.75|28.82|29.61|29.97|30.35|30.24|29.1|29.05|28.935|29.445|29.31|29.2711|29.24|30.02|30.87|30.8|30.61|30.42|30.14|29.28|29.265|30.01|30.88|31.62|30.68|30.35|30.84|31.56|31.35|32.426|32.37|32.61|32.46|31.7|31.61|31.28|30.76|30.72||30.53|30.47|30.37|30.11|30.54|31.03|30.72|30.25|30.11|29.77|29.52|29.6735|30.02|29.51|29.62|29.13|28.27|28.41|28.54|27.84|27.42|27.8|27.74|27.72|27.05|26.96|26.1175|25.97|26.01|26.09|26.32|26.63|26.3316|26.555|26.37|26.93|26.75|26.5|25.3334|24.87|24.05|23.82|24.46|24.87|25.52||25.59|25.47|24.93|24.14|24.31|24.71|24.5401|26.06|25.6|26.12|25.8|26.21|26.51|24.76|25.18|25.02|26.93|29.3|29.11|28.36|26.6|26.01|25.32|24.43|24.2|25.21|25.55|23.45||22.5704|23.38|23.22|21.9975|21.55|19.7065|18.71|19.125|20.8162|20.23|19.765|18.93|17.19|17.63|18.42|18.57|19.63|20.76|19.57|18.6|17.44|17.05|17.13|17.05|17.03|16.86|16.61|17.19|18.105|18.33||18.93|17.88|17.69|16.74|15.61|16.03|15.89
01044|1168782|/equities/gores-holdings-v|R1000VALUE|10.05|10.05|10.05|10.06|10.04|10.02|10.03|10.13|10.12|10.1|10.1|10.13|10.23|10.43|10.45|10.46|10.29|10.31|10.82|10.8|10.75|10.72|10.72||10.97|10.92|10.99|10.81|11.06|10.795|10.7|10.8148|10.7704|10.5|10.41|10.45|10.35|10.55|10.95|10.85|10.8|10.71|10.82||10.8001|10.83|10.75|10.67|10.62|10.52|10.37|10.37|10.4|10.36||10.35|10.4|10.32|10.35||10.31|10.35|10.23|10.2|10.2|10.2|10.28|10.27|10.24|10.2|10.12|10.12|10.0935|10.02|9.98|9.98|9.9394|9.9|9.9|9.898||9.9|9.9|9.9|9.82|9.83|9.76|9.77|9.74|9.77|9.75||9.84|9.695||9.8|9.8|9.81|9.75|9.66||9.75|9.75|9.79||9.8336|9.83|9.845|9.86|9.85|9.86|9.85|9.87|9.92|9.9|9.855|9.88|9.875|9.8173|9.85|9.9|10|10|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01045|6414|/equities/crocs|R2000GROWTH|77.4038|79.04|81.33|81.63|80.7304|77.8|76.89|76.1|74.76|70.3403|73.5|76.31|78.24|77.83|74.34|73.96|76.74|76|81.5201|81|76.71|77.36|79.42||78.715|77.5301|76.8144|77.25|76.35|74.81|74.17|73.95|73.32|68.5756|68.5|66.7|65.37|71.8|71.05|72.515|73.15|75.76|74.41||73.67|75.8|75.82|74.49|70.87|65.95|66.75|63.386|61.18|60.67||61.76|61.1025|58.97|61.95||62.28|63.9|64.09|63.1|63.88|64.18|64.64|64.07|63.3|61.8|61.77|62.38|63.25|62.4716|62.6|61.75|59.94|59.21|58.3|58.28||58.81|59.64|60.215|58.01|57.18|57.56|56.2|56.71|55.85|54.7509|53.98|53.22|55.21|57.29|56.16|54.7|53.92|52.28|51.4301|52.43|51.91|52|50.55|51.2|51.32|51.09|52.04|51.18|50.22|47.425|48.54|47.51|47.68|47.04|46.8|46.21|46.15|46.53|43.5|42.88|41.78|41.29|41.94|41.86|40.66|42.43|41.97|40.12|41|42.01|42.89|42.57|42.67|40.22|38.95|38.54|37.51||36.84|38.54|39.82|39|39.43|39.865|40.75|39.8|39.03|37.91|37.7|38.18|38.82|40.36|39.42|38.86|38.29|37.83|37.6102|37.63|37.01|36.51|36.58|35.9|36.03|35.17|36.87|35.71|35.27|35.14|35.1676|35.17|35.53|34.875|33.34|34.33|36.14|35.5|32.8|33.365|33.99|33.46|33.71|33.43|34.39||35.7|35.05|35.36|32.725|32.6|32.79|31.99|32.75|31.88|31.77|32.3|32.17|31.65|29.36|29.58|29.37|32.45|33.34|35.07|33.48|31.3|30.68|28.92|27.93|28.01|28.62|28.63|28.6035||26.26|25.98|25.72|24.97|25|22.28|20.08|19.98|22.05|23.59|23.66|22.64|21.71|22.295|21.31|21.7|23.88|24.28|22.95|20.97|18.97|19.075|22.89|21.84|22.11|21.98|20.32|20.21|21|19.71||20.45|18.11|17.67|15.27|13.51|15.02|15.115
01046|17404|/equities/tetra-tech|R2000GROWTH|133.55|131.2|132|132.255|132.51|132.98|130.5399|124.89|125.99|124.77|124.75|130.89|132.895|139.18|138.265|138.345|135.75|136.84|140.19|136.4241|132.42|134.21|133.73||132.38|132.76|133.52|134.66|133|132.86|127.13|126.85|125.065|120.57|121.57|126.87|124.54|133.27|136.25|134.86|133.93|132.9625|131.86||130.18|131.99|128.73|131.98|129.03|130.62|128.149|115.172|113.56|113.15||113.59|115.56|114.83|115.73||114.38|115.12|114.97|113.86|115.64|113.14|114.68|114.25|114.9|114.54|114.16|115.29|118.82|119.05|120.31|119.16|118.87|118.6|118.55|120.43||121.39|121.88|121.62|120.43|119.33|121.88|121.095|118.8|115.54|116.55|110.99|113.53|113.34|109.5|109.38|104.96|107.48|102.33|99.66|99.84|100.44|102.27|103.61|105.4|104.0975|104.17|105.64|105.205|108.15|107.31|108.5|106.15|104.14|101.46|101.01|100.29|100.26|99.14|95.3|95.47|94.295|93.98|92.63|88.585|86.47|86.69|87.09|85.91|90.05|91.89|93.19|92.53|90.43|89.48|88.87|89.78|88.86||91.82|92.28|93.81|91.4|92.3|92.21|92.53|89.8149|93.07|92.3506|91.93|92.85|94.33|92.94|92.49|93.31|93.94|94.72|93.2|91.69|89|90.49|90.18|88.55|88.44|86.41|88.16|85.46|85.66|83.7|83.605|84.29|83.2|82.48|81.05|80.42|80.645|80.11|76.515|76.76|75.39|74.96|76.47|78.89|80.1||78.66|78.58|77.61|75.34|73.47|72.33|74.01|77.01|75.31|75.36|75.4|75.54|76.67|71.7|72.41|73.56|79.97|80.66|83.485|81.87|79.2|80.09|78.32|77.96|76.58|78.8|78.89|77.16||74.58|75.02|75.69|74.08|72.3|67.67|64.83|65.67|67.27|70.22|70.81|69.88|69.79|70.99|70.06|71.08|69.74|79.37|78.1376|74.33|73.61|75.18|75.05|73.935|78.63|77.625|73.85|76.39|78.005|75.845||78.08|74.84|74.54|69.96|69.87|64.67|65.04
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|43.99|44.94|46.2|44.03|42.66|42.62|41.83|41.08|39.4|39.115|41.495|47.26|49.62|48.47|45.89|45.705|45.85|43.99|46.33|46.5|45.95|45.47|48.5||46.1|45.125|43.6401|42.81|43|42.29|42.19|42.36|42.21|40.415|39.77|38.15|37.5|40.31|41.18|42.95|42.5|42.71|42.95||42.83|43.1|42.75|42.35|43.7|44.04|45.525|44.5692|45.2|44.88||45.31|44.33|43.165|44.114||43.21|43.33|43.4901|42.92|43.33|43.27|42.68|43.06|42.69|41.29|40.55|41.13|43.35|42.33|41.4|41.58|41.74|41.58|40.26|41.25||40.61|40.4105|40.12|40.05|39.74|39.73|40.49|39.69|39.28|38.94|38.4|37.87|40.05|38.6801|38.27|36.69|35.31|34.65|33.77|33.05|32.75|33.1|33.36|34.22|34.11|33.94|33.36|33.38|33.3|32.4903|33.15|33.45|33.1|32.16|31.04|30.15|29.38|28.51|28.06|28.652|28.535|28.6|28.42|27.02|26.1407|26.39|27.36|27.14|27.67|28.16|28.86|28.83|27.69|26.825|27.14|26.85|26.47||26.51|28.34|29.77|28.6|28.46|28.77|28.73|29.22|29.1|28.99|28.6|28.74|29.33|29.5|29.54|29.1|29.7|29.27|29.1|29.11|29.72|30.784|31.02|31.04|30.6|30.39|29.72|28.77|31.01|30.05|28.1|28.93|29.52|29.87|30.3|29.52|28.26|29.45|29.2429|29.92|29.81|30.01|29.8|29.66|29.5||28.45|27.82|27.51|26.79|27.25|26.68|26.72|27.72|27.23|27.43|27.3|27.51|26.4108|25.41|25.35|25.52|27.27|27.6651|27.77|27.5|26.535|25.52|24.75|24.6|24.02|24.23|23.645|24.72||23.826|23.87|24.15|23.57|22.84|21.85|21.86|22.74|23.41|22.91|22.74|21.69|21.3|21.1|20.59|20.76|21.5|20.36|19.49|19.27|19.35|19.51|19.15|18.46|18.8682|19.74|19.6|18.63|19.6625|18.66||18.665|18.34|18.32|17.42|16.48|16.42|16.74
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|30.2|31.45|32.49|31.8923|31.4|33.05|31.91|30.64|28.945|26.72|29.29|32.09|34.78|35.39|33.45|34.67|34.86|33.06|38.31|40.75|37.9037|38.9|40.55||39.2524|38.51|38.11|38.7|39.16|38.29|37.6|37.01|35.87|34.76|34.29|33.53|34.85|38.0901|37.35|38.85|39.28|38.9|38.9||37.08|36.408|34.98|32.37|30.86|29.25|28.05|27.27|28.02|28.2||28.58|28.45|28.01|28.6||29.88|29.76|29.9001|29.94|29.94|28.94|28.03|27.65|27.4|27.32|28.95|27.2033|27.72|28.13|26.35|26.65|25.79|26.52|26.8097|25.58||22.8|21.46|21.5|21.88|21.56|22.61|22.53|22.4287|21.31|20.57|21.5|21.26|22.84|22.52|22.1554|21.41|21.74|21.5|21.4|22.86|22.86|23.48|23.5|22.95|23.75|23.88|23.8|23.6461|23.405|22.9|22.93|24.3|24.38|25.54|26.06|25.01|24.7|25|24.94|25.8|26.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|61.1|60.805|62.15|64.58|59.5873|61.51|57.66|49.13|46.55|43.86|51.585|57.38|61.68|61.39|56.5163|56.5606|59.67|56.88|65.64|67.515|64|63.12|67.69||66.07|67.71|67.81|71|69.68|66.425|64.26|66.46|65.5486|62.525|60.9|60.08|57|63.955|68.2897|70.33|71.75|80.51|81.73||81.5901|76.51|74.71|72.425|71.3311|75.64|68.2001|58.88|54.56|53.54||52.86|54.64|48.16|60.51||62|60.28|63.27|53.4901|53.693|52|50.93|52.32|51.5|50.8|48.51|47.34|44.52|45.995|40.1|39.81|37|37.1|37.81|35.61||34.4|33.74|32.4|31.905|31.84|34.17|33.39|32.765|30|29.31|28.98|27.67|28.7|27.22|27.2|25.5011|24.01|23.5|23.49|23.89|23.82|24.42|24.0035|24.12|23.5|22.17|24.11|25.41|24.39|23.42|24.67|23.52|23.81|22.96|22.29|21.3595|20.67|19.26|18.81|19.51|19.75|21.08|20.94|20.68|20.1|21.03|21.43|21.52|22.85|22|22.27|20.87|19.78|19.0206|18.81|17.64|17.1||16.54|18.35|20.62|21.17|21.24|20.49|20.0301|20.67|19.74|20.0406|20.18|20.38|21.19|20.26|19.79|19.71|20.24|19.8|19.38|19.95|19.41|19.91|19.22|18.85|17.96|17.68|18.01|18.23|19.03|18.96|18.81|19.54|20.05|20.92|21.75|21.22|21.25|22.18|20.88|21.44|23.42|23.97|24.14|22.17|22.36||21.86|20.78|20.07|20.06|20.07|21.025|21.47|22.38|20.81|20.84|20.4|20.72|19.97|18.64|18.67|18.7|20.04|19.7|19.74|20.27|19.95|20.5|19.85|18.97|17.02|17.34|17.27|19.08||20.08|19.3|19.53|18.71|18.06|16.05|15.33|15.02|15.08|13.22|13.51|12.51|13.58|13.77|12.35|12.32|13.44|13.85|13.76|14.46|14.0988|14.09|13.34|13.07|13.4223|13.37|12.61|12.38|12.81|12.19||12.5|11.76|11.86|12.13|11.59|11.06|11.02
01050|17187|/equities/silicon-laborator|R2000GROWTH|142.15|146.3|148.49|146.98|144.285|144.925|141.01|142.11|137|137.5606|138.73|150.44|156.2|155.52|152.5|153.505|154.54|154.66|159.302|149.24|146.595|148.545|149.2579||148.77|147.77|143.89|142.23|140.25|138.66|134.7|133.26|136.99|132.3|130.68|132.24|130.495|139.11|139.85|140.585|140.81|139.39|137.71||133.22|134.34|133.25|133.1|133.87|134|130|127.72|125.015|124.76||125.8538|125.21|123.77|126.33||125.4|125.34|123.29|122.71|125.14|124.08|123.29|122.9|120.8|118.45|119.93|120.17|120.105|121.97|119.85|118.92|118.19|117.02|114.495|113.73||113.07|112.71|111.59|110.93|108.68|108.65|111.23|112.27|112.44|111.83|112.76|112.57|115.46|110.3366|106.08|103.03|102.1068|100.65|100.995|96.78|94.77|99.47|101.11|104.56|102.43|102.955|103.84|104.53|104.165|102.08|104.1|104.02|105.995|102|99.98|96.91|96.94|96.1|96|97.755|97.265|97.5|97.78|93.83|92.92|93.61|92.76|92.19|94.18|96.26|98.065|97.41|96|94.62|95.42|94.355|93.83||95.44|98.82|105.03|101.36|102.41|100.96|100.32|101.26|99.74|98.8|97.61|98.42|100.71|101.41|100|99.435|100.38|101.43|101.17|100.525|100.84|101.265|99.98|101.82|100.23|99.015|100.44|101.06|102.3|102.81|100.46|101.8|102.94|104.22|103.82|103.1|101.77|102.91|98.65|100.79|101.55|98.92|99.01|99.53|99.9||98|97.85|96.205|92.36|92.24|92.93|94.21|98.92|95.4|96.37|98.12|98.467|97.71|92.21|93.45|94.07|100.38|100.4|96.13|93.87|91.25|94.49|91.88|91.87|89.67|90.45|90.31|95.34||93.13|93.14|96.08|95.38|91.09|89.37|89.28|90.31|94.43|97.31|97.23|95.59|95.92|91.58|88.74|91.06|96.96|98.48|95.35|92.48|88.28|88.09|84.48|83.33|88.12|90.05|84.87|85.73|88.39|86.07||87.23|84.8|84.35|81.42|77.33|76.68|76.64
01051|17108|/equities/saia|R2000GROWTH|222.01|221.18|224.045|218.26|213.38|215.29|217.6|212.39|204.41|200.675|204.77|214.1943|207.815|203.22|197.67|202.19|204.33|200.87|207.85|207.39|203.06|200.56|206.93||195.56|197.62|196.865|194.3|188.2285|185|179.5|178.4|184.125|175.24|175.72|174.675|171.16|182.74|191.285|191.64|196.66|195.005|195.5||186.1761|187.95|185.42|189.87|189.68|191.35|187.24|179.475|178.45|178.31||180.14|182.04|180.34|182.82||182.75|183.86|183.4|177.082|182.76|183|182.84|180.69|180.15|180.01|176.7|181.47|182.97|180.35|179.4401|173.25|172.605|172.655|172.37|171||171.135|168.845|167.62|167.79|165.14|166.37|165.21|167.26|165|162.86|163.33|163.59|168.26|164.74|164|157.4938|153.64|147.92|144.27|135.24|139.6|142.49|144.78|145.94|142.76|140.93|142.14|140.825|144.6|144.2|144.76|143.67|143.85|140.96|137.67|137.42|134.3|129.79|125.51|124.23|124.22|124.92|124.48|121.14|120.12|120.23|117.07|117.69|123.94|128.91|130.001|131.23|130.23|131.01|131.72|131.67|129.08||127.881|130.465|133.97|132.95|132.31|133.875|133.25|131.89|132.55|131.3|131.15|130|131.04|129.61|129.245|129.14|129.4|127.95|127.36|124.68|122.15|122.44|122.81|120.47|118.66|116.14|118.52|120.65|125.28|125.88|125.1|126.04|126.39|129.13|128.2|126.95|126.15|124.71|121.06|122.26|121.13|121.34|118.66|115.745|114.74||111.305|109.02|106.815|104.89|103.29|104.5|105.33|108.5|106.15|107.58|109.26|111.46|110|100.39|103.32|104.05|111.23|112.01|114.06|114.15|109.84|110.34|108.71|107.6802|107.51|109.28|108.19|105.78||100.85|102.11|103.7|100.14|98.76|93.77|89.11|91.61|94.79|96.1|93.585|92.43|93.16|89.85|87.495|89.045|92.16|92.93|85.07|82.13|77.675|73.48|71.67|69.03|71.88|77.46|71.9|72.765|75.82|76.05||79.78|75.15|73.83|67|63.305|62.03|65.24
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|142.2104|142.28|144.06|140.75|138.46|138.57|137.25|137.36|134.515|131.28|132.21|133.96|133.73|137.48|136.06|138.21|140.03|140.36|139.115|140.35|140.62|142.62|142.5||144.71|144.685|144.67|145.05|144.575|143.96|141.91|140.155|140.6|134.98|134.51|137.07|138.85|142.04|139.22|136.8|136.19|133.44|132.54||132.54|134.3|134.84|133.655|133.91|133.87|132.33|131.735|132.62|132.41||136.42|135.76|136.12|136.87||135.63|134.77|134.9|132.34|135.64|136.24|135.52|132.5585|132.23|130.93|131.91|131.45|132.99|133.52|133.58|132.51|133.1|137.43|136.29|136.3||136.4551|137.32|139.735|139.21|139.57|140.64|143.2738|144.36|141.92|140.76|139.83|134.99|134.79|140.705|140.31|139.53|137.765|134.43|131.84|131.22|130.64|133.51|134.28|137.2|137.42|135.75|136.65|136.54|138.58|136.71|138.51|143.11|144.845|143.125|141.53|138.98|138.68|135.8454|131.01|129.06|128.08|129.16|130.34|125.62|125.43|126.56|129.34|128.115|132.42|132.43|134.06|131.9|129.33|126.55|129.02|129.34|129||129.23|133|133.41|131.76|133.16|133.6|135.0471|133.745|132.71|131.65|131.31|132.25|132.93|133.08|132.57|133.06|133.95|133.9|132.33|135.82|134.65|134.72|133.06|131.72|130.78|129.93|131.01|129.21|122.89|120.07|121.45|119.75|118.76|119.64|118.97|116.86|115.94|118.29|117.25|117.44|116.6|115.31|117.53|117.52|120.2||121.28|118.61|116.22|113.53|113.47|114.33|113.515|117.43|114.645|117.48|120.27|121.59|122.25|115.32|115.29|116.03|120.76|121.07|122.2|120.855|114.97|118.2|115.39|113.72|116.12|117.32|113.7|113||107|104.87|103.8|102.44|102.42|96.23|94.38|98.47|102.33|107.22|107.55|105.51|103.66|102.35|98.67|100.51|104.88|109.89|109.16|105.84|102.46|102.82|102.42|100.58|103.9|106.25|103.86|105.12|111.11|107.38||108.35|100.95|101|97.64|91.03|90.74|90.39
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|76.44|73.02|76.55|82.62|79|78.6|74|64.5631|61.8|66|75.5801|86.8|92.5|84.25|72.25|70.6|77.4201|66|77.38|81.8121|76.5|78.24|82.12||84.56|84.38|82.1|87.1503|84.17|76.6855|70.51|62.1895|59.8401|57.22|56.81|59.5501|54.0101|61.32|60.19|60.31|61.32|57.77|55.42||54.38|57.53|55.2503|49.96|49.17|51.11|50.1|47.78|51.2001|51.12||55.69|53.595|51.15|55.11||57.01|56.65|58.22|54.15|52.66|49.845|47.6291|45.41|44.52|41.8301|39.4|40.01|42.7601|43|41.33|41.12|38.1|43.02|40.75|38.61||37.54|36.54|38.8|37.8|35.85|35.44|35.32|35.8|36.07|35.5|34.17|32.74|36.5|40.31|38.77|34.2257|30.88|28.2501|25.26|30.1201|29.34|31.19|30.91|31.57|32.495|34.12|35.54|36.29|38.25|37.76|40.0501|37.87|37.11|35.2|35.22|34.83|35.14|34.75|33.4|33.19|32.0301|31.11|30.56|29.8301|29.79|31.71|31.39|31.4461|31.05|28.24|28.9|25.4|24.25|23.42|24.64|23.5|21.7||20.6|23.12|22.71|24.14|23.55|22.46|22.3|23.32|23.47|23.01|27.67|26.62|26.5|25.63|25.07|24.0501|24.23|23.07|21.1|22.47|21.655|19.42|15.3|14.82|14.13|13.22|12.26|12.151|12.095|12.155|11.79|12.17|12.2866|12.73|12.78|12.48|12.56|12.5|11.77|12.23|12.7|12.7|12.2|12.16|13.13||12.66|12.415|11.71|11.41|11.46|10.76|10.58|10.86|10.3101|10.17|9.93|10.12|10.01|8.79|9.05|8.21|9.46|9.73|9.61|8.5|8.34|7.8|6.53|6.37|5.92|6.04|5.7|5.87||5.68|5.69|5.73|5.6281|5.55|5.45|5.22|5.275|5.6|5.37|5.4|5.27|5.33|5.45|5.07|5.25|5.75|6.07|5.5001|5.42|5.36|5.37|5.29|5.11|5.06|4.8496|4.64|4.51|4.77|4.59||4.5|4.2|4.0939|3.95|3.71|3.77|3.9
01054|17159|/equities/scientific-games|R2000GROWTH|42.24|44.43|44.745|48.23|48.59|47.52|46.31|45.75|45.3|41.0301|44.15|48.17|47.81|47.6|44.1|44|46.71|44.0725|46.355|45.58|45.19|46.29|47.91||44.75|44.49|44.59|45.95|45.73|46.01|42.29|42.06|40.03|39.68|39.13|40.32|39.58|42.35|42.6|42.37|44.07|45.26|44.78||43.74|45.8|45.22|44.6551|43.87|44.93|44.49|41.89|39.4|38.71||40.47|39.7973|39.74|40.97||41.96|41.42|39.41|37.56|40.52|40.08|39.665|38.84|38.63|40.1|39.96|39.67|37.6663|38|36.53|37.03|35.81|36.77|36.12|38.59||38.51|39.62|38.265|38.55|35.8|35.11|34.6|34.8494|33.31|32.773|33.05|32.84|34.65|34.3288|34.6641|34.131|33.35|31.4914|30.11|30.85|30.21|31.34|31.85|33.71|33.33|33.51|33.83|33.79|34.94|34.4|34.2|32.24|33.35|32.88|34.24|34.23|34.28|34.2|33.71|34.36|34.59|34.38|34.79|32.435|29.65|30.36|32.83|31.77|31|30.29|30.19|26.9|24.52|18.37|19.2|18.38|18.64||18.02|19.01|21.08|20.36|20.615|21.36|20.63|19.82|19.7|19.54|19.58|19.243|19.82|19.961|19.97|20.19|20.5613|20.1325|20|19.71|19.1|18.8407|18.48|18.5|17.45|17.2941|17.81|17.24|16.995|16.9|15.53|14.5|15.7|15.41|14.85|15.71|15.52|15.66|15.27|16.28|16.25|16.11|15.5|15.64|16.14||16.19|15.47|14.71|13.61|13.75|13.88|14.69|16.17|15.11|15.83|15.3736|15.33|15.395|14|13.81|13.52|15.5|18.71|19.38|19.45|18.63|16.51|15.81|15.4501|15.2272|15.64|14.86|14.76||14.01|13.82|13.91|12.41|12.51|10.57|9.5|10.55|11.58|12.41|12.27|11.3501|11.02|11.52|10.07|10.855|12.2|11.6675|11.2101|10.57|9.76|9.22|8.95|9.14|9.4681|9.93|9.34|9.023|9.3001|8.17||8.69|7.41|7.23|6.4916|5.51|7.09|8.155
01055|16806|/equities/omnicell|R2000GROWTH|140.69|139.36|139.31|135.01|128.01|126.58|125.75|123.47|121.95|119.76|121.81|123.79|127.01|127.51|124.67|126.33|129.51|125.03|125.08|128.05|128.55|129.68|130.7216||131.02|130.32|131.11|128.2|127.65|124.97|122.8542|123.251|125|116.8|116.07|118.15|118.6825|124.67|122.14|119.52|120.41|121.7626|120.125||119.08|118.785|117.67|118.74|117.8|120.39|119.94|117.8756|118.4083|115.78||117.07|117.34|113.01|116.916||117.09|118.13|115.52|112.06|113.44|115.18|113.6|112.99|113.73|114.23|112.295|114.7|107.97|106.51|104.38|101.94|106.02|105.19|104.13|104.52||104.55|105.63|104.78|101.6|101.01|101.31|98.08|98.495|96.605|96.07|95.74|93.44|93.385|90.6|89.4977|88.425|88.4|86|85.85|83.985|82.01|83.24|83.14|82.96|81.325|80.045|78.13|79|81.11|79.51|81.02|79.7|79.555|79|78.25|76.33|74.46|69.015|72.8|74.26|72.35|71.105|71.34|69.95|69.16|70.15|67.66|73.12|76.04|74.09|74.22|73.57|71.22|71.23|71.29|69.41|68.43||68.35|68.815|67.93|66.2|66.43|67.61|66.65|66.37|67.68|66.79|66.04|66.85|67.38|66.765|67.9|69.82|70.95|70.52|68.93|67.87|67.3|67.53|67.73|68.0061|69.22|69.29|69.76|67.5449|66.84|65.64|66.1|65.21|66.89|67.65|66.22|65.92|65.13|64.2415|62.24|63.62|64.6|63.92|63.8|66.22|66.65||66.58|68.205|68.01|65.74|65.34|67.04|68.05|70.01|68.5171|68.34|67.47|67.77|66.64|62.51|63|64.12|67.54|69.82|71.14|66.9179|66.13|68.17|65.885|65.61|64.55|67.72|66.18|66.28||64.2|63.14|63.95|63.91|64|60.52|56.33|58.88|63.74|67.58|67.07|71.325|71.37|71.47|70.41|70.46|71.91|71.3|69.51|69.155|68.64|69.045|68.51|69.17|71.26|70.7|67.82|66.8|68.9|67.41||68.49|66.6625|66.38|65.86|64.23|60.66|60.85
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|26.92|26.89|27.16|27.375|27.31|26.6028|26.46|25.43|25.1|24.91|25.95|27.03|26.95|27.18|26.75|26.73|27|26.04|26.23|26.34|25.92|25.67|25.94||26.01|26.25|26.84|26.8|25.85|25.51|25.63|25.46|25.34|23.7182|23.48|23.31|23.22|24.24|24.69|25.275|25.75|25.84|25.93||26.56|26.75|26.31|26|25.6471|25.45|25.03|23.91|23.16|22.75||22.95|22.86|22.85|22.65||22.28|22.14|22.2|21.8|21.9|21.9|21.95|21.795|21.935|20.98|20.9|20.9|20.95|20.98|21.32|20.93|20.9|21.37|21|21.19||21.41|21.71|21.49|21.17|21.15|21.37|21.05|20.99|20.72|20|20|20.16|20|18.3901|18.475|18.06|18.34|18.505|18.18|17.77|18.09|18.38|17.995|18.35|17.59|16.92|16.98|16.99|17.24|16.901|17.51|17.51|17.56|17.54|17.43|17.65|17.42|17.4|16.74|16.43|16.5|16.06|16.365|15.86|15.73|15.92|16.29|16.02|16.855|17.015|17.03|16.71|16.875|16.73|16.97|17.025|17.16||17.63|17.72|18.26|17.58|17.9|18.36|18.04|17.27|17.79|17.73|17.715|17.61|17.41|17.33|17.3|17.52|17.57|17.64|17.4|16.71|15.68|15.51|15.38|15.13|14.83|14.715|14.6|14.53|14.42|14.455|14.47|14.37|14.285|14.23|13.73|13.57|12.74|12.57|11.81|11.9|11.67|11.68|11.77|11.7|12.9||12.705|12.47|12.16|12.87|13.2406|14.15|14.17|14.77|14.25|14.74|14.8|14.78|14.935|13.89|14.03|13.735|14.84|15.08|15.56|15.42|14.62|14.34|14.065|13.24|13.12|13.45|13.8|13.3||12.6|12.67|12.69|12.25|12|11.27|10.845|10.98|11.58|11.43|11.54|11.04|10.7|11.04|10.73|10.84|11.39|11.49|10.9301|10.23|9.74|9.74|9.64|9.53|9.58|8.85|8.35|9.51|10.22|10.03||10.04|9.46|9.4|8.95|8.45|9.07|9.52
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|201.06|210.1667|212.33|213.03|211.42|212.9|208.19|191.33|186.67|198.16|212.21|226.83|240.25|237.02|223.92|220.715|225.3601|195.08|221.0466|224.05|218.025|218.88|228.145||228.13|223.8801|220.84|219.9986|222.09|216.05|213.57|209.41|208.41|200.18|195|191.16|187.068|199.26|211.79|216.555|217.42|220.43|212.53||208.52|200.535|192.41|192.61|187.84|185|191.205|186.32|182.55|179.62||186.39|188.01|184.86|190.19||188.12|188.01|191.1|181.88|183.35|185.5|186.8|184.431|194.43|192.9|190.12|189.04|197.54|198.6|193.74|189.295|185.63|184|182.22|182.115||180.665|181|179.07|175.58|172.68|169.96|165.44|172.235|171.87|177.5|175.255|168.12|169.31|167.02|161.71|162|142|118.745|115|117.575|118.02|124.29|122.5|121.91|119.69|118.44|120.6|123.7672|123.98|121.33|123.88|125.2|122.71|126.8962|128.24|131.3|128.03|126.5|125.8|129.18|127.51|129.54|127.61|121.9383|123.8|125.7179|122.26|120.1438|124.4401|120.31|123.15|125.175|127.89|123.33|122.09|116.3|115.11||110.06|115.01|122.59|118.98|116.12|115.25|114|116.4634|112.31|111.4485|109.295|110|110.44|107.24|106.3049|107.425|108.2|105.24|104.79|103.15|104.4399|103.81|107.12|100.99|99.41|97.19|97.46|97.55|97.29|98.58|98.21|100.73|99.23|99.03|98.16|96.76|94.83|94.395|85.03|91.79|91.76|93.08|89.04|88.96|90.57||86.6366|87.14|83.8|82.77|83.01|89.26|88.65|96.35|93.99|94.38|91.9|88.19|86.25|80|81.18|80.45|85.4|87.5|88.12|85.68|83.97|85.78|82.28|82.15|78.8|78.98|75.47|79.47||81.7|80.81|80.5|79.86|79.47|72.03|66.73|65.71|68|68.11|67.185|68.01|66.12|66.775|66.52|65.25|71.58|73.67|73.78|71.89|69.5|68.84|66.32|68.21|73.18|73.8|67.62|66.31|64.16|61.04||63.25|55.61|56.05|50|46.08|50.74|50.91
01058|1123145|/equities/shockwave-medical|R2000GROWTH|113.74|108.53|112.19|111.38|107.23|104.86|102|94|91.465|92.09|100.58|110.1|118.66|118.445|112.65|115.1|122.27|116.64|128.38|121.5001|118.01|126.01|129.335||130.01|127.73|129.05|128.715|127.3176|122.22|119.38|117.05|119.57|115.91|114.05|118.54|113.76|121.02|125.125|129.05|128.14|130.16|138.17||133.25|128.78|122.06|117.31|113.7273|115.34|115.16|109.08|102.25|100.87||99.8|100.37|97.26|98.38||99.71|101.33|101.01|95.86|96.49|97.77|95.01|92.91|92.78|94.21|93.61|93.26|93.435|91.92|88.07|84.2375|85.52|92.56|95.02|97.96||96.9|96.6692|97.555|93.1791|93.49|95.18|91.695|92.28|90.78|86.67|85.8|80.6516|77.44|73.07|72.745|69.61|67.54|66.09|66.225|69.01|69.04|71.28|70.7|71.3|71.16|71.08|73.64|76.29|74|70.1|73.18|76.6666|77.31|77.1905|75.55|75.52|74.65|75.81|72.1276|74.57|73.41|73.97|72.13|69.39|67.93|68.89|67.67|67.44|71.1|64.24|68.49|69.27|66.39|65.49|65.04|63.125|59.3408||60.04|62.47|64.79|62.89|61.15|60.8|59.66|59.01|59.26|58.14|58.91|56.4462|54.8866|54.47|54.53|54.18|52.305|52.02|51.21|51.13|51.045|50.08|49.8856|49.115|49.3|48.6|48.462|46.9387|47.61|46.5|45.29|45.85|45.24|44.655|44.34|43.38|42.83|43.58|41.77|42.61|42.37|42.05|45.61|46.94|47.13||46.49|46.13|45.5101|44.715|44.92|44.12|44.87|46.16|44.21|46.03|46.55|45.81|45.08|43.3|43.235|43.85|46.34|45.36|44.74|44.38|43.62|44.19|43.28|43.16|42.65|43.33|41.86|43.78||43.031|43.02|43.52|43.39|43.3|39.5201|37.8532|37.7642|40.165|40.02|39.745|38.815|38.02|37.49|37.25|37.16|39.28|39.32|38.03|38.82|37.4201|36.08|35.1|34.82|36.35|36.55|35.82|35.66|36.3301|34.41||35.27|33.52|32.61|30.01|28.51|27.705|26.3316
01059|958242|/equities/rapid7-inc|R2000GROWTH|72.4392|76.29|77.88|77.52|76.5|79.5|76.89|78.05|75.91|76.34|77.8|78.05|78.515|75.91|75.1|75.31|75.1|75.095|78.19|81.67|79.675|79.9625|81.64||85.3989|86.58|86.5659|88.31|88.28|89.95|87.03|85.8|90|87.3|85.77|87.66|86.81|89.97|88.1635|90.23|89.67|89.22|86.93||86.62|87.21|86.86|88.56|85.11|85.78|84.83|84.73|86.57|86.94||89.51|89.5|87.64|90.144||86.7343|89.76|88.6|83.36|78.06|75.46|74.095|72.11|72.44|71.3609|70.19|71.28|74.91|74.2414|73.71|75.81|73.54|73.83|73.29|73.76||71.81|71.4946|70.73|69.8|68.42|69.82|68.7335|68.74|68.03|67.52|65.64|64.82|65.86|66.42|67.35|64.61|62.01|61.09|61.11|62.92|62.4|64.61|63.53|63.72|62.2835|62.195|63.67|64.99|64.91|63.08|63.43|64.85|65.265|65.01|64.17|61.73|61.3805|59.7501|59.2|61.0238|60.6|61.11|60.695|59.62|58.38|59.46|60.38|57.73|58.81|59.2|61.49|61.58|59.86|58.5|60.54|60.0017|58.85||59.38|63.04|65.52|64.18|63.74|62.6775|63.5|63.77|62.3|61.89|61.645|60.14|60.645|59.56|59.4689|59.13|57.33|57.01|56.02|57.56|57.79|58.8|60.51|59.193|59.005|57.7|57.39|55.77|55.53|55.23|54.63|55.745|56.57|56.84|55.07|53.33|53.52|55|51.51|53.17|55.05|54.78|53.51|51.16|52.68||52.74|50.8|49.52|48.29|48.82|47.08|47.38|49.3|48.77|48.09|48.46|48.08|48.12|45.33|45.85|46.67|50.43|50.67|49.63|48.68|48.53|49.68|48.7501|48.52|47.08|45.91|44.61|45.76||44.93|44.89|45.86|45.74|45.89|45.41|44.23|44.6|47.29|47.92|47.45|47.9|46.95|45.48|43.83|43.39|45.13|43.44|46.56|46.97|45.9|45.46|44.3|42.72|44.38|43.385|42.57|42.223|40.61|40.12||39.235|38.19|37.655|36.22|35.36|36.4|39.65
01060|17300|/equities/synaptics-incorp|R2000GROWTH|137.93|136.2281|135.4179|135.89|134.18|133.5|131.48|130.26|126.41|125.41|127.16|130.97|135|134.12|129|129.96|134|127.7|131.17|132.76|130.5|130.88|132.8||124.32|122.36|121.05|120.95|116.59|117|101.51|104.47|103.54|100.71|99|101.08|100.2446|104|102.7057|103.96|105.77|102.18|101.5746||96.88|101.55|100.5|105.0644|103.16|101.51|100.791|98.2|97.28|96.61||94.23|92.49|88.63|88.85||84.5|83.61|81.38|79.22|80.32|81.69|81.4465|82.66|79.2|77.82|78.06|78.15|79.525|80.41|78.1|77.88|77.37|77.02|76.49|79.43||78.8|81.19|80.42|79|75.53|76.61|76.62|78.4|77.18|76.93|78.04|78.16|79.23|81.16|79.13|76.01|75.5|74.4739|75.48|75.39|76.75|79.0901|78.43|80.25|79.17|78.73|80.5|80.31|80.71|80.97|83.02|85.5|83.29|82.33|80.92|81.1|80.06|79.01|76.87|79.595|80.14|80.78|79.38|76.55|76.39|77.07|79.76|79.25|80.56|79.95|81.97|82.99|81.02|79.65|79.88|79.8|78.7||81.38|80.86|86.43|85.79|84.5|84.91|85.25|87.23|85.66|86.1379|80.72|80.72|83.37|83.75|84.77|84.01|84.9|84.1|83.43|84.66|87.4|83.6|81.97|81.19|79.7|78.04|77.53|77.04|77.29|78.21|76.18|77.35|77.08|76.73|70.47|68.63|66.06|66.44|63.72|64.51|64.88|64.71|65.81|59.92|60.15||58.48|58.6|58.18|56.5|55.59|57.81|58.68|61.5|60.7|61.28|62.38|63.63|62.85|60.79|60.59|62.36|66.27|67.23|67.63|68.7062|66.54|67.2|62.62|62.77|61.4|61.97|61.1|63.09||61.58|62.195|61.72|60.52|60.39|57.22|61.335|61.67|65.25|64.86|65.7233|65.82|64.34|62.355|60.77|62.27|64.54|66.01|65.29|64|60.64|60.88|58.71|56.8|58.01|58.5|58.84|57.785|59.68|56.14||56.285|58.99|58.26|56.91|53.07|52.32|54.5
01061|100233|/equities/varonis-systems|R2000GROWTH|53.08|53.76|56.03|57.7119|56.9099|58.7849|56.1599|53.3366|51.5133|50.3566|52.5699|56.1899|60.3166|60.8333|59.7866|60.8249|64.9983|61.8033|65.6099|68.8933|65.4966|65.6849|70.8233||67.4433|67.2433|63.9866|63.5479|58.2|61.9566|60.9933|60.2233|61.2816|58.1699|57.7202|58.5299|56.0666|58.2699|58.0933|59.9666|59.1166|60.4099|57.8666||56.6366|57.4316|57.8866|58.0449|56.4799|57.0349|54.6099|53.5599|52.9399|51.8199||54.3133|54.1933|54.6099|55.6416||56.4833|56.6366|56.0333|52.7233|49.8366|46.7466|47.8333|46.7333|45.0921|43.92|41.8166|41.5966|42.3266|42.2233|40.93|39.0266|38.6666|39.1483|39.9066|40.1033||39.1233|38.8016|39.2833|40.16|39.5033|39.3|38.5733|38.3933|39.3566|38.89|38.9566|37.8935|40.5666|41.4216|41.8066|40.0066|38.84|38.3466|37.3866|38.6666|37.5966|40.67|39.3683|40.21|39.92|40.6033|41.1833|41.5366|41.9366|41.7733|42.1633|41.95|41.9|41.4566|40.6933|40.1033|39.6766|39.0066|38.75|38.7166|37.65|38.11|38.1166|36.7366|36.3666|37.47|36.84|36.2766|36.3166|36.3516|36.8433|36.9266|36.1683|35.58|37.0883|36.6466|36.0333||35.9433|38.27|40.5666|40.6683|41.1266|41.0733|40.7166|39.9966|39.0833|39.0733|38.9166|39.2433|39.1433|39.0866|39.03|38.7|38.8166|37.81|37.3566|37.7566|38.7933|38.6824|38.79|38.12|34.86|35.11|34.59|35|34.03|33.85|33.82|34.68|35.21|35.46|35.33|34.26|33.96|34.75|32.7|33.17|33.68|33.4|33.36|33.25|32.13||31.47|30.76|29.06|28.36|28.99|29.11|28.84|29.67|28.89|28.8|29.16|29.2|28.74|27.54|27.8|27.64|28.41|28.18|27.6|28.01|27.8|28.59|28.13|27.9|27.34|27.69|26.59|27.1||26.13|25.89|25.75|25.27|24.91|24.11|22.75|23.12|24.42|24.13|23.94|23.5|22.07|22.73|20.92|21.15|22.01|21.82|21.55|21.69|21.31|20.93|21.1|20.62|20.77|20.25|19.49|20.46|21.2|20.62||20.37|18.55|18.35|18.37|17.21|18.79|19.61
01062|992965|/equities/blackline-inc|R2000GROWTH|109.04|109.15|110.3|111.16|109.83|113.76|110.25|107.81|103.26|104.405|108.505|117.01|122.94|123.96|118.671|119.49|116.66|114.04|122.29|128.26|126.01|126.266|128.2||127.2001|146.025|144.32|144.915|146.01|141.53|137|136.1|136.25|129.53|126.21|125.88|122.104|130.445|132.96|130.71|129.64|132.14|125.925||124.6|127.85|126.86|124.43|126.23|127.229|126.59|123.6234|126.04|124.475||131.6|132.54|130.18|132.7755||135.8|136.91|136.31|132.02|131.79|129.44|127.68|124.01|123.42|125.415|118.6|119.45|123.79|122.75|120.335|118.29|116.6|117.02|119.8|116.13||111.13|111.6601|111.1193|108|107.26|105.16|104.815|103.89|106.54|105.95|105.43|101.2|104.84|109.19|110.47|102.61|95.72|93.995|93.75|90.09|89.98|93.1|88.62|95.68|95.4|97.48|99.93|101.19|98.6649|93.33|94.86|98.61|97.71|96.34|95.5|93.6247|88.45|87.34|87.33|90.3111|89.3153|89.24|88.2801|84.98|81.787|84.1001|83.6|81.21|80.19|78.37|80.53|80.8032|80.22|79.65|81.67|78.77|78.18||77.23|84.0117|88.14|87.5|85.485|84.37|76.08|75.2|73.45|74.05|75.07|76.031|74.7006|75.69|73.235|72.24|73.8|72.96|71.2|73.77|78.5102|90.68|91.1|89.4|88.12|86.61|86.25|85.51|84.945|84.51|82.31|85.74|86.9|86.56|85.625|83.04|82.12|83.04|80.02|83.27|85.53|85.565|85.39|85.18|87.37||86.59|82.91|82.02|79.72|81.38|80.18|79.38|81.69|80.2|78.8437|78.74|77.82|75.588|71.27|71.5932|73.12|76.4506|73.7996|73.08|72.73|73.655|76.69|74.32|74.5|71.0223|70.35|67|68.945||67.51|66.35|66.865|64.23|64.37|61.19|59.91|60.06|63.32|62|62.915|61.63|61.15|57.76|56.86|57.28|58.87|56.86|56.99|59.04|58.01|57.34|56.3|54|57.84|57.28|57.145|54.66|55.46|52.41||53.28|51.34|51.29|50.52|47.58|48|49.235
01063|41307|/equities/fox-fctry-h|R2000GROWTH|130.78|135.88|137.44|132.985|132.48|133.17|134.48|126.49|123.87|117.59|118.05|127.15|127.855|128.53|126.06|130.7|139.4925|130.9|135.67|135.46|134.29|131.115|132.66||131.366|132.31|136.18|138.09|137|131.54|129.38|124.43|124.28|118.57|118.11|120.2|120.1|123.24|120.54|123.52|126.01|125.665|123.015||120.37|125.14|125.41|122.755|109|117.47|114.75|108.94|103.56|101.8154||104.81|104.9902|104.09|106.77||103.86|104.51|102.39|102.25|102.05|97.89|97.1|95.63|96.86|94.55|96.8475|98.725|94.15|93.25|89.87|89.52|87.15|87.23|85.29|87.77||87.0025|84.58|81.85|78.2034|79.11|83.68|81.11|81.9|84|86.25|85.3601|80.05|83.43|93.19|90.6925|88.46|87.19|83.345|82.74|84.28|82.48|84.66|82.54|84.15|82.78|82.65|83.5|85.49|86.535|85.61|87.08|86.08|85.58|83.69|84.03|82.01|80.35|79.435|74.01|73.525|73.14|73.82|73.475|71.91|69.95|71.82|72.28|70.58|72.39|71.32|72.6|73.545|74.34|75.47|78.92|78.56|79.6||83.9|90.915|97.82|99.62|100.62|99.8168|102.44|105.16|103|105.76|104.27|103.47|107.34|108.2338|110.22|110.54|108.8905|108.9|106.93|104.31|106|94.32|93.56|91.96|88.5|86.56|89.14|89.67|87.33|84.77|81.881|85.11|83.41|81.37|79.4498|82.74|82.02|81.53|71.37|82.08|80.933|80.115|82.02|83.54|83.84||80.68|80.58|80.209|79.6798|78.63|76.67|77.62|81.11|77.1|76.505|76.1404|80.76|83.14|78.77|79.525|77.35|81.9357|85.46|85.6|84|74.63|75.2|72.6301|70.621|68.94|67.75|69.48|68.48||64.535|62.75|63.615|60.81|59.07|52.74|51.63|55.97|58.04|54.91|54.83|50.91|51.42|50.62|48.67|47.14|50.45|50.935|46.71|43.76|40.515|41.495|39.92|39.53|41.175|43.13|41.71|40.68|43.1|42.2||47.9824|44.64|43.91|37.4|35.54|34.58|37.01
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|160.675|161.2738|160.48|156.07|157.11|160.61|156.08|153.4|150.02|148.56|157.27|162.98|161.48|163.42|159.02|158.51|156.81|151.76|155.41|158.7|157.86|161.17|159.65||165.9|163.5|157.715|152.11|147.66|142.73|142.665|140.58|139|132.31|131.6|132.08|130.735|136.88|136.09|139.795|141.0072|141.18|139.6||138.96|140.1419|138.94|139.755|141.15|138.09|138.93|133.32|133.635|133.19||135.7|137.25|135.66|136.63||137.77|136.87|136.9511|134.9|139.04|145.33|143.71|139.375|140.695|137.5401|138.38|137.61|136.81|135.79|132.49|127.515|127.28|127.4|123.04|121.8464||121.52|123.97|124.751|123.21|121.34|121.57|118.1|117.83|115|113.13|112.54|113.63|117.8|117.04|115.11|113.5|111.48|111.09|108.98|110|106.83|105.48|112.62|113.77|114.74|115|119.06|121.14|123.59|124.36|126.81|124.66|122.58|120.46|117.93|118.64|117.33|116.46|114.5026|111.27|111.36|109.895|108.2901|105.97|106.16|111.88|108.8|107.84|111.28|114.99|116.19|119.315|116.61|114.29|115.99|116.67|112.55||115.7|122.96|127.56|127.47|128.04|123.84|121.07|122.655|120.55|122.14|123.07|125.13|125.85|126.55|126.8|126.19|126.39|124.06|122.3|117.24|121.37|121.49|123.44|123.1042|120.02|116.63|118.42|120.76|116.57|107.19|105.36|109.77|106.89|105.31|104.41|103.285|103.16|100.02|94.72|96.27|97.4|98.175|97.66|95.18|93.975||90.01|91.98|89.75|86.8401|87.27|85.22|86.12|87.75|87.2177|88.62|87.79|87.06|86.81|81.745|82.53|80.8|86.96|89.11|90.07|88.32|87.9502|90.16|88.05|89.52|91.465|93.58|90.285|91||90.099|88.42|85.98|86.33|86.28|80.88|78.455|78.49|83.13|81.33|79.65|79.13|78.6|78.23|75.3092|73.6205|79.7|76.11|84.95|84.02|83.16|81.3|80.06|78.04|83.05|83.3971|77.47|77.9|81.455|79.63||81.185|75.79|77.44|70.935|66.78|67|67.09
01065|40050|/equities/ambarella-inc|R2000GROWTH|104.89|107.02|108.4|112.11|111.11|114.19|110.37|107.31|105.94|106.77|107.75|112.243|113.28|115.09|110.61|112.13|114.51|110.22|120.44|125.2|118.24|121.81|122.18||121.87|118.59|113.76|115.31|112.98|109.81|106.5|105.01|104.94|97.73|93.8|92.99|91.28|100.31|103.66|107.5|105.26|101.79|103.87||103.86|100.265|98.295|97.36|98.72|98.52|102.72|95.06|91.8|90.44||90.84|89.56|88.325|92.77||92.0267|92.35|89.22|85.7|87.6|88.54|89.155|90.47|88.51|86.55|85|85.25|89.01|89.6413|87.77|82.84|77.06|77.1|76.69|76.02||74.23|69.1|64.985|64.55|61.8|62.34|59.13|59.17|57.88|57.675|58.28|57.79|60.13|59.76|58.655|55.95|54.17|53.655|54.13|53.59|53.52|56.01|55.36|56.1|54.98|54.69|56.49|56.7701|56.23|54.01|55.61|56.31|57.02|56.57|54.69|53.34|53.0669|52.52|51.72|52.5|51.15|51.29|50.22|48.46|48.351|48.96|49.9|50.12|52.09|51.55|51.26|51.845|50.22|48.54|47.95|47.255|47||49.5519|49.3|54.2|52.75|51.32|49.41|49|50.87|48.55|46.04|45.14|45.101|45.88|45.55|45.8675|45.5401|46.19|45.3243|45.17|46.0901|45.65|45.6405|45.405|45.675|45.3|44.45|43.95|43.7601|43.84|44.2|44.21|45.12|46.19|47.08|47.33|46.67|46.23|46.3|45.402|46.43|47.59|46.93|46.73|47.52|45.88||45.04|44.96|44.29|43.69|44.7|45.94|47.74|48.84|48.23|48.89|49.71|51.04|51.19|49.13|49.31|51.25|53.73|52.57|52.61|53.6|53|52.95|57.15|55.76|54.22|54.73|55.37|56.08||56.36|56.04|56.7201|54.64|53.02|50.34|49.375|50.89|51.9|53.855|53.25|51|50.67|49.95|48.02|47.91|52.45|53.65|52.01|52.24|50.26|49.77|49.64|48.2301|48.22|48.2344|46.56|47.14|49.21|47.39||47.41|47.19|46.63|46.89|44.77|45.27|46.18
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|67.69|69.5|70.44|70.48|70.315|70.87|69.2|65.81|64.3|62.99|68.07|75.17|80.32|81.06|78.91|81.1|80.42|78.01|84.71|86.0635|83|84.5866|85.37||86.7|86.66|87.0119|87.66|86.12|78.55|79.77|79.45|79.95|77.2817|76.31|76.5|75.03|80.86|80.285|79.5|79.49|82.4|80.61||80.52|80.4|80.89|80.01|78.03|78.1|75|70.11|70.45|74.52||75.68|77.2901|75.25|79.75||83.62|81.74|80.82|74.62|79.05|76.89|74.95|74.8106|74.68|72.66|68.1366|67.9781|65.7033|64.35|63.0335|63.5|61.21|61.96|61.92|56.9474||56.05|58.02|66.56|66.8539|68.38|67.63|67.64|67.4|68.43|68.92|68.3|66.81|67.52|64.54|62.7611|59.2|57.341|56.8|55.57|56.72|58.12|58.815|57.95|57.35|57.01|54.4213|49.5|48.21|48.39|46.11|44.29|45.65|45.14|45.79|47.24|46.2079|46.08|44.19|42.44|42.97|42.65|43.22|42.4|43.65|42.99|43.28|41.6|41.26|41.76|45.55|40.05|33.61|33.22|32.86|34.9|35.21|34.5495||34.002|36.75|37.6601|38.89|42.05|41.52|40.33|42.23|42.165|41.52|42.085|41.98|43.76|43.35|42.15|41.4|40.81|40.63|40.21|39.61|39.56|40.03|42.69|43.29|42.88|42.62|43.27|44|45.51|46|45.0401|46.32|47.36|48.47|48.76|48.72|47.56|47.18|45.23|44.75|44.42|44.335|44.25|43.15|43.49||43|42.94|41.39|42.12|41.34|38.49|39.19|39.83|35.64|35.54|35.24|34.65|33.6175|31.11|30.83|31.29|33.98|34.9|34|31.85|31.5|31.957|31.62|31.91|31.56|32.65|31.565|33.56||34.8|34.77|36.01|36.44|36.76|34.42|32.66|33.51|35.03|33.33|33.3|33.77|34.06|34.69|31.72|31.5|34.4|36.36|37.15|38.92|37.7|36.85|36.08|36.17|35.72|35.0901|33.05|34.41|35.1|33.68||32.17|29.61|28.65|26.75|25.84|25.79|26.19
01067|943118|/equities/workiva-inc|R2000GROWTH|90.92|92.68|94.36|95.4|97.59|100|99.55|97.95|93.97|92.38|92.58|97.04|101.63|102|99.3|98.83|100.8|98.73|106.78|110.36|106.59|105.45|106.19||107.42|108.22|106.45|105.43|105.5|106.11|102.47|98.57|98.89|96.72|96.36|96.27|91.66|97.61|96.41|97.49|98.84|99.84|97.74||95.46|96.95|96.08|94.36|92.97|94.8|93.21|90.97|90.31|88.47||90|90.19|89.6|90.83||91.78|91.56|90.5|86.46|87.6|82.85|79.88|78.81|79.3|77.84|77.01|77.33|77.29|76.32|74.56|73.61|72.46|74.12|73.6|75.34||73.96|72.94|71.72|70.27|70.69|71.23|69.33|67.76|68.53|68.2|68.17|66.15|67.89|68.39|63|57.11|55.96|54.85|53|52.86|53.39|55.29|54.11|54.79|53.69|54.82|56.2|56.94|58.23|57.13|58.33|58.9|60.07|59.3|58.81|57.93|56.69|55.64|55.09|55.53|55.51|56.67|55.99|53.58|53.51|54.89|55.14|55.25|54.67|52.81|53.09|52.82|52.87|52.39|54.63|54.54|53.09||52.5|55.84|59.69|58.7|58.97|58.64|57.87|56.98|54.82|54.77|54.72|54.65|54.6|54.59|54.07|53.78|54.48|52.95|51.44|52.43|55.29|56.02|58.01|56.65|55.7|54.36|54.51|54.78|54.29|53.08|52.59|53.76|54.73|55.11|53.4|52.79|52.88|52.88|51.45|53.4|54.71|55.02|54.81|54.93|55.17||54.91|53.38|53.37|54.14|53.68|52.41|51.1|51.84|50.45|50|47.08|47.11|46.45|43.84|43.79|42.69|43.11|43.15|42.87|42.97|42.85|44.08|43.38|44.04|43.02|43.39|41.09|41.37||40.93|40.24|40.6|40.1|40.56|39.93|38.28|38.35|39.9|41.48|40.49|40.17|38.15|37.74|34.63|35.56|36.01|36.29|34.37|34.49|32.97|32.3|32|31.62|32.57|32.69|32.14|31.46|32.64|31.97||34|33.26|32.52|32.09|29.87|30.06|30.1
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|54.17|54.56|55.06|58.6|57.93|57.14|55.2|54.5|55.5|53.39|52.82|55.08|54.81|54.58|52.94|53.11|54.455|53.58|52.34|49.94|48.86|49.41|49.455||50.07|50.62|51.92|52.18|52.6|51.88|52.24|50.75|48.51|46.75|46.17|46|44.82|48.98|49.83|50.58|50.93|50.37|50.23||50.2801|50.0845|49.211|47.63|46.855|47.34|48.685|48.6|46.08|45.93||46.73|47.04|46.95|47.69||47.0804|47.14|45.79|45.18|46.37|45.92|45.14|43.86|44.26|45.2|46.72|47.275|45.76|46.67|46.675|45.65|44.26|43.35|42.9|43.375||43.75|44.17|43.17|43.79|44.25|44.83|45.37|44.22|41.99|41.78|41.37|46.16|43.22|36.75|35.79|34.9238|35.01|33.69|32.94|31.69|32.26|34.21|35.15|36.5|36.45|36.18|36.61|37.08|38.34|37.4|38.28|38.32|38.49|38.25|37.55|36.54|36.01|35.32|34.34|34.43|34.32|34.13|34.6|32.63|32.14|33.41|35.01|34.12|37.39|37.34|37.19|37.7|37.15|36.83|37.13|36.2|35.85||36.49|36.77|36.36|35.94|35.83|35.58|33.11|32.47|32.32|32.59|32.66|31.77|32.48|33.15|33.55|33.65|33.28|32.5|33.35|32.47|30.84|30.84|29.64|28.3|27.35|27.05|26.7|26.51|26.66|27.01|27.6|27.46|27.12|26.72|25.78|26.36|27.25|27.16|25.3|25.9|24.77|24.18|25.48|25.86|26.52||26.19|27.61|28.67|27.3|26.38|26.98|26.91|27.15|24.82|25.78|25.92|26.46|27.55|24.25|25.14|25|27.47|29.51|31.68|30.64|27.6|27.75|26.7|25.9|25.25|26.12|26.02|24.23||23.06|23.62|24.32|23.81|22.82|20.83|19.63|20.15|21.21|22.7|23.61|22.94|23.16|24.08|24.36|26.05|28.81|28.67|27.59|25.75|23.76|23.43|23.95|22.69|22.7|22.5|21.5|22.55|25.74|26.25||27.77|26.07|25.66|22.32|21.37|21.6|21.6
01069|16945|/equities/power-integration|R2000GROWTH|80.03|81.37|83.08|81.37|81.22|83.02|80.69|80|77.41|80.44|81.8|85.91|87.3|88.67|84.54|85.39|89.75|88.44|91.71|92.55|89.05|88.56|91.02||91.51|89.33|88.13|86.615|83.74|82.89|82.01|80.2712|84.6954|81.31|80.51|83.37|83.18|90.3|90.48|91.57|92.33|91.08|89.71||91.8|95.525|94.28|94.09|91.57|90.53|86.35|82.3|81.74|80.33||80.55|79.44|78.45|80.45||78.63|78.95|76.9|75.18|76.88|77.2|76.48|75.26|72.825|71.55|72|72.86|75.54|74.34|73.51|73.33|72.17|71.36|70.1444|69.21||69.1204|69.01|68.69|68.21|67.51|67.94|68.75|68.61|67.53|66.5|66.87|64.42|66.62|64.29|63.26|60.585|59.81|57.9|55.83|55.09|55.305|59.26|60.43|60.29|59.64|59.78|59.395|59.445|60.16|59.09|60.34|60.89|61.12|58.67|57.2|55.85|55.79|53.91|53.68|54.8|55.05|53.97|52.93|51.35|51.3|51.41|51.69|51.36|52.76|53.15|54.19|54.39|53.335|52.9|53.53|51.65|50.3352||52.77|54.5|56.55|55.17|55.3375|55.42|55.55|57.04|56|56.15|56.18|56.73|56.88|57.94|58.405|57.725|58.74|58.76|58.235|58.545|58.815|59.67|59.825|59.21|60.3|58.84|60.82|59.67|59.325|59.69|57.6|58.655|59.52|60.5375|61.11|60.07|60.01|60.07|58.105|59.5|60.445|60|59.86|59.005|59.47||58.195|57.665|58.215|57.195|57.65|58.5|58.63|59.815|58.35|58.77|58.89|59.175|57.78|54.5691|54.395|55.505|58.105|57.995|57.97|58.98|57.2095|56.415|53.645|53.5|53.2369|54.125|53.845|54.53||52.78|53.59|54.175|53.145|52.06|49.385|48.8625|50.11|52.515|52.315|51.2975|51.2475|49.475|48.795|47.375|47.76|51.07|50.3175|49.18|47.685|45.545|45.6475|44.705|43.46|46.627|47.2|45.295|45.195|47.39|44.445||45.0225|45.125|44.865|42.33|40.23|39.375|40.31
01070|17416|/equities/texas-roadhouse|R2000GROWTH|96.03|94.05|94.63|97.2|95.79|93.635|92.35|92.23|93.88|89.49|89.62|91.945|89.68|91.44|88.3|90.59|89.92|89.2|87.3|83.75|84.81|83.67|84.25||85.6181|85.82|86.71|88.24|87.73|85.39|82.395|80.01|78.37|75.01|75.5|74.01|73.2|77.51|75.73|77.63|77.885|78.25|79.8||77.84|80.34|80.145|80.67|78.75|78.53|76.37|75.28|74.36|73.24||76.345|77.42|78.35|79.38||79.54|78.75|79.53|77.56|79.69|79.4|77.89|78.18|78.17|77|76.51|76.72|76.79|78.27|77.91|75.86|74.9|74.56|73.48|75.1||74.59|75.88|74|72.595|71.8|72.21|72.18|72.955|72.04|71.6|73.48|75.74|79.01|70.8|71.96|69.33|69.22|68.45|68.25|67.55|67.18|68.63|69.18|72.08|73.66|73.24|72.73|72.43|72.98|70.9|70.87|69.7|70.52|69.36|68.56|66.8|65.63|63.82|61.96|61.11|60.465|59.6|60.175|59.7|60.21|60.98|60.05|59.45|61.95|62.37|63.84|64.32|63.29|61.3|63.22|63.18|62.68||64.04|63.98|63.63|61.65|62.77|63.03|61.29|61.33|62.13|60.8|60.765|59.57|60.33|60.505|60.42|60.6|60.96|60.81|59.75|59.53|59.55|58.17|58.47|57.69|55.245|55.09|54.6|52.78|52.13|51.62|51.07|50.37|50.16|50.47|50.075|51.46|51.82|52.54|48.8983|49.1|48.02|46.84|48.46|48.65|50.2||50.1|50.68|51.64|49.95|48.775|50.68|51.08|51.8|49.635|50.19|51.1|52.37|54.08|49.01|49.385|49.64|54.21|56.81|59.96|59.75|56.71|54.305|52.26|51.57|51|51.67|52.36|50.88||49.74|48.7|49.0305|47|47.72|43.39|41.68|42.33|46.03|46.25|46.79|45.17|43.1597|43.45|42.81|43.75|46.91|49.63|48.89|46.28|45.42|45.01|45.255|42.02|43.34|43.89|39.8249|41.21|43.9|43.88||45.83|41.42|40.56|37.39|33.2054|33.91|35.5
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|98.54|103.515|102.84|104.03|103.8|96.49|93.95|94.23|91.6|89.05|86.61|92.52|97.895|98.11|94.03|94.83|94.95|94.04|96.85|96.61|96|90.41|93.05||96.225|98.18|98.23|102.89|101.0601|98.695|95.49|95.55|99.59|95|94.76|91.71|90.38|96.54|100.8|98.36|99.82|101.6|100.34||100.57|101.52|103.68|105.99|100.01|104.08|102.63|98.83|101.78|102.49||111.575|114.79|116.17|119.5247||122.5446|122.59|120.8006|118.885|117.4852|115.75|116.37|116.4101|116.16|112.26|108.52|106.32|104.73|103.6|100.565|99.11|104|105.145|104.24|105.21||103.5|98.89|96.7|94.28|94.42|94.63|96.86|97.16|100.23|99.05|98.18|96.51|97.9|96.32|99.69|97.96|94.72|93.13|100.98|102.09|101.55|102.14|100.3122|102.21|100.28|99.24|101.89|102|100.24|96.37|99.1|99.85|99.4|98.17|98.4|97.13|94.99|92.73|91.54|91.79|91.39|88.63|87.39|86.14|86.576|87.32|82.2|76.65|77.415|74.13|72.9|71.41|67.52|66.2|68.3|70.55|69.7||70.41|73.62|76.27|76.63|73.83|73.11|73.51|73.2|72.051|74|72.31|73.405|74|74.89|73.71|73.72|73.52|73.94|74|74.23|74|73.46|73.85|73.165|72.72|72.65|71.83|73.39|74.14|74.45|73.53|75.15|76.87|76.79|76.57|76.47|76.71|79.55|74.58|76.47|78.05|76.68|76.83|77.19|78.82||78.51|77.25|75.8|74.835|75.1|75.22|75.46|78.22|77.36|76.18|73.5154|74.3|72.56|68.47|67.19|68.95|72.73|73.3|71.19|68.08|68.6688|70.58|64.91|64.09|62.48|65.18|61.5|65.22||62.45|62.96|60.815|61.52|63.13|62.27|62.09|61.91|63.24|60|59.04|58.32|57.48|58.61|56|56.51|58.3725|58.18|56.12|70.36|68.7837|68.76|69.51|68.22|68.76|68.395|63.81|64|64.665|63.64||63.76|64.435|64.11|61.87|58.02|56.0911|55.2805
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|49.38|49.066|49.25|50.005|48.31|48.91|47.48|46.64|47.08|44.51|44.42|45|44.565|44.93|44.633|45.68|45.64|44.24|43.4082|42.71|42.23|42.37|42.33||42.11|41.69|42.16|40.345|39.86|40.47|38.8664|38.47|38.68|37.56|37.88|38.83|39.08|39.7988|39.68|39.12|39.38|39.63|39.91||39.33|39.64|39.0601|39.18|38.1398|37.96|39.04|37.42|35.87|35.17||35.75|35.44|35.445|35.75||35.43|35.0788|34.75|34.655|35.04|34.275|35.58|35.36|35.08|34.8787|34.71|34.76|34.69|34.52|34.365|34.205|33.9|33.66|33.27|33.82||33.31|34.27|33.59|33.12|33.34|33.81|33.065|33.595|32.34|31.59|32.62|32.86|31.57|30.52|29.6|29.28|29.83|29.745|29.46|28.9|29.18|30.1|29.66|30.77|30.2505|29.69|29.425|29.4|29.6|28.9|29.1|29.8|30.85|30.89|30.61|30.07|29.79|28.88|27.61|27.49|27.72|27.48|27.425|26.71|26.74|26.85|27.12|27.15|28.82|28.95|29.08|29.09|29.22|28.99|29.05|29.29|29.54||30.62|30.58|30.38|29.78|30.27|30.6|30.56|30.88|31.41|30.41|30.16|30.364|30.815|30.78|31.28|31.06|31.39|31.65|31.96|31.64|30.1|30.57|30.01|29.53|29.695|29.45|29.71|29.63|29.59|29.745|29.635|29.09|28.57|28.52|27.8|28.06|28.63|28.36|27.175|27.63|26.95|26.8|27.27|27.68|28.12||28.145|28.02|28.15|27.27|26.77|26.912|28.26|29.59|29.74|30.07|30.37|30.58|30.83|28.54|28.78|28.92|31.16|32.06|32.67|31.91|30.64|30.98|29.92|30.39|29.78|30.38|29.98|28.39||27.78|28.06|27.26|26.57|26.79|25.27|23.99|24.65|25.485|26.03|26.33|25.55|26.39|27.075|26.83|26.63|27.59|28.36|27.52|25.98|25.14|24.91|24.7|24.13|24.79|24.75|23.44|24.35|25.5237|25.5775||27.5|25.88|25.7|25.48|25.22|25.03|25
01073|16219|/equities/gsi-group|R2000GROWTH|127.03|123.78|125.525|126.85|125.92|126.08|126.35|123.145|123.4|118.73|121.41|126.96|130.29|132.95|131.75|132.705|132.155|133.22|135.67|141.92|139.63|133.5899|143.245||141.73|138.62|138.95|138.95|135.2|131.17|128.47|128.09|126.98|125|123.92|125.23|120.17|126.935|129.73|132.17|130.15|129.5401|128.12||125.35|129.55|130.12|125.905|128.86|121.6298|123.9|120.99|117.4|116.55||117.52|117.93|116.53|118.865||120.3|120.32|121.83|122.07|123.33|124.07|124.44|122.96|120.81|118.35|115.58|117.505|118.95|118.89|115.73|116.43|115.79|117.38|117.78|117.18||117.105|115.16|114.9|113.2|112.48|113.19|112.385|112.605|112.01|112.46|115.06|117.95|121.76|118.1|113.89|112.83|111.01|109.47|107.28|106.95|108.34|111.31|109.9|113.75|113.58|112.97|112.93|112.96|113.95|109.85|112.26|113.47|113.67|114.3|112.875|110.52|109.31|108.26|106.48|105.96|105.22|106.69|103.89|100.85|99.15|100.39|99.62|100.54|102.85|103.07|100.645|99.42|96.5|95.53|96.07|99.035|98.78||100.895|103.32|104.965|106.685|106.53|107.13|107.305|106.78|106.28|106.7|106.14|108.07|111.47|111.42|111.29|110.99|113.4501|112.61|112.2735|112.01|112.645|111.1568|107.42|104.03|104.23|100.98|101.75|102.72|102.33|103.27|102.37|102.55|102.83|102.89|102.645|101.06|102.72|103.84|100.3|102.26|102.07|100.87|101.69|102.5|106.07||105.7|104.85|103.68|99.92|99.27|100.92|101.49|104.4934|100.18|100.26|102.11|103.199|104.1|98.17|98.24|100.1126|108.44|109.9073|111.01|110.96|106.45|108.19|104.538|101.25|100.39|100.71|99.35|99.02||97.23|97.53|97.52|96.44|93.98|89.06|87.76|91.24|90.62|84.97|83.985|82.26|82.15|81.6|79.05|80.58|86.17|88.92|86.71|84.16|82.23|80.03|77.42|75.87|77.8863|78.73|76.49|77.83|78.4|77.95||79.0299|76.01|72.62|69.875|66.89|67.47|75.7747
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|40.35|41.08|42.03|41.8601|40.98|42.09|42.1|40.96|39.17|37.57|37.15|37.92|38.47|39.69|40.12|40.86|41.35|40.89|42.39|44.11|43.2|42.66|42.905||42.54|42.81|42.76|43.33|41.62|41.65|41.89|41.83|40.92|40.3|42.055|43.52|45.25|43.1|42.4|41.32|41.22|40.53|38.78||39.41|38.5|37.61|37.93|38.07|37.7695|37.74|37.15|37.18|37.04||37.22|37.3|36.71|36.91||37.82|37.74|37.67|37.8175|38.06|37.22|36.75|36.38|36.07|36.6601|37.1|37.54|38.33|38.43|37.48|37.93|39.01|40|40.91|41.24||41.73|42.21|41.71|41.33|39.95|42.18|41.8768|39.35|40.265|39.66|39.4501|37.69|36.565|42.54|42.23|41.02|39.59|38.18|37.725|39|38.92|39.08|38.6|39.005|40.41|41.08|41.185|40.5|40.5003|39.18|39.98|40.32|40.13|40.66|40.29|40.5596|40.65|39.67|39.52|40.97|40.33|39.708|39.55|39.67|40.63|40.96|40.78|40.53|39.32|38.1301|38.72|39.82|40.82|40.41|41.9438|40.75|40.06||40.23|41.41|43.26|44.11|44.04|46.2475|46.71|46.59|46|45.53|44.5|42.25|42.86|42.9|41.96|41.268|40.02|40.9|40.48|41.89|41.54|41.525|41.2706|40.58|39.67|39.4484|39.18|40.9|40.64|40.11|39.92|40.77|39.91|40.22|39.61|39.31|38.85|39.07|38.31|38.89|37.897|38.19|37.33|36.38|36.64||36.86|36.65|37.02|35.43|35.45|35.88|35.87|36.07|36.23|34.29|34.32|34.42|33.85|32.89|32.88|33.51|34.02|34|33.44|33.18|33.88|35.86|36.21|35.64|35.25|35.5|35.45|35.73||35.45|30.43|28.85|28.43|28.5|28.02|28.38|28.06|28.05|27.57|27.08|26.75|26.32|26.32|25.86|25.5|25.66|25.8|26.36|26.9|26.22|25.67|25.6|25.77|26.29|26.16|24.825|25.18|25.2925|24.8||25.03|25.7962|25.995|25.99|25.63|24.72|24.5
01075|16045|/equities/exponent|R2000GROWTH|94.78|95.48|96.97|95.89|96.04|98.05|96.02|96.05|94.86|91.43|92.59|95.44|96|96.43|95.22|97.18|96.21|95.93|95.16|94.84|93.84|93.11|93.43||93.34|93|93.25|91.29|89.86|87.9|86.02|85.39|85.38|82.19|82.12|84.17|83.76|89.13|91.51|91.2|92.08|94.96|94.43||93.06|93.11|93.05|93.07|92.52|92.75|92.2|88.82|87.85|87.43||88.3|88.79|88.37|88.46||88.15|87.21|86.68|84.9|86.3|84.96|87.02|86.47|85.77|85.49|85.47|85.38|83.49|82.76|81.95|81.3|81|81.56|82.46|82.7||82.86|81.85|81.42|81.16|81.07|83.03|80.6|79.5|78.24|77.46|78.14|77.05|77.17|74.04|73.29|70.11|71.61|69.68|68.42|69.91|71.17|73.17|72.8|73.22|73.73|73.07|72.94|72.86|73.81|73.39|74.1|75.31|74.29|72.97|72.2|71.68|70.75|70.42|70.72|71.64|71.78|72.58|72.31|71.25|70.3|71.08|72|72.14|73.81|74.78|76.94|76.25|76.35|76.36|76.26|76.19|74.87||76.16|77.85|81.52|79.91|80.45|81.64|82.21|81.8|81.75|82.11|81.85|82.36|82.29|82.5|82.45|82.02|82.84|82.58|81.57|81.87|81.85|81.75|82|81.8|83.38|82.26|81.31|80.51|80.29|79.86|79.67|80.62|80.19|80.44|79.48|79.3|79.21|79.22|76.99|77.34|77.32|77.01|78.01|79.67|80.58||81.26|80.25|79.19|76.71|76.26|74.37|75.83|77.88|76.94|76.85|76.56|76.86|77.49|70.03|70.37|73.55|77.08|77.41|77.89|77.46|75.86|75.43|74.53|73.52|73.37|74.01|71.67|70.01||68.39|67.91|67.76|67.06|66.05|62|61.47|62.55|62.63|65.08|65.93|65.08|64.96|65.76|64.87|64.36|68.15|67.6|69.74|70.85|69.87|70.35|69.63|69.44|71.59|71.2|67.27|66.87|68.72|66.49||69.93|70.87|70.36|68.34|68.53|68.26|67.5
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|286.2|301.85|70.65|292.2|70.7|314.55|308|309.07|301.02|296.01|330.34|342.76|357.05|357.12|341.31|343.49|82.82|339.04|361.12|372.8|358.24|370.19|376.74||371.5|395.65|384.62|366.11|363.26|87.84|358.91|353.7|359.34|349.64|348.27|354.8|357.14|89.29|90.91|92.03|91.54|90.8831|90.15||85.59|87.45|86.985|86.52|79.7|81.4352|80.24|78.71|76|75.38||75.59|75|73.74|77.97||77.02|76.9|75.01|73.27|73.58|72.4|71.19|71.01|70.8|67.83|68.69|69.01|71.11|70.27|69.47|68.98|68.63|66.26|66.0735|66.08||65.8201|65.83|65.24|62.95|60.32|60.14|59.07|58.93|58.44|57.3312|57.67|54.29|56.32|56.04|49.35|46.99|46.13|44.9|43.94|44.74|44.71|46.27|45.48|47.02|46.15|45.86|45.63|46.03|45.15|44.43|44.63|44.79|44.79|44.9|43.93|43.63|42.32|42.02|40.0044|40.4853|40.21|40.36|40.37|38.89|37.705|38.52|38.9675|36.86|37.55|37|38.47|39.04|36.82|36.04|36.14|37.85|37.53||38.01|38.67|43.03|42.46|43.84|42.32|41.85|42.31|41.37|42.19|42.18|42.79|43.56|44.33|46|45.66|48.21|50.93|50.51|50.49|50.6|51.98|51.55|50.11|50.925|48.18|47.26|46.57|46.24|45.16|44.37|45.4176|45.17|45.05|44.5409|44.33|43.53|44.18|42.187|43.16|43.4|42.6801|42.51|44.29|44.3898||43.925|43.06|45.06|47.85|48.12|47.63|48.33|50.12|48.62|49.1|47.68|47.71|47.68|45.2495|44.82|45.61|49|47.71|48.29|48.8|47.5902|47.84|46.6|46.58|45.61|45.47|44.04|45.4||44.51|44.52|45.82|42.72|41.26|37.73|41.53|42.47|43.66|34.6|34.88|33.58|32.29|31.72|30.61|31.57|34.01|33.29|32.45|30.95|29.25|28.65|28.475|27.44|27.02|27.32|26.73|26.55|28.13|27.51||27.66|27.8|26.86|24.44|23.9|24.82|25.94
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|59.44|59.225|61.49|59.3|58.8|58.85|56.81|53.325|50.49|51.6|51.49|57.77|66.11|68.3|67.01|65.165|70.11|62.82|69.47|75.04|71.68|75.445|80.37||76.91|76.81|73.28|72.41|71.41|67.6|64.97|62.095|61.95|63.24|65.2201|59.505|57.5964|62.45|62.04|62|62.55|63|56.14||54.6|55.42|51.935|50.2944|49.73|49.77|47.3401|46.38|47.286|45||44.7|46.68|46.53|47.51||49.78|50.58|53.51|51.13|52.41|54.12|50.79|51.22|46.59|44.3|46.7195|48.05|47.62|47.1492|46.57|47.32|47.58|47.58|50|49.6||45.5688|45.285|45.73|43.65|41.23|42.04|43|44.15|50|47.74|45.11|42.9101|43.5|47.69|47.11|44.35|42.46|42.025|42.01|44.59|44.545|45.02|44.75|46.03|45.79|48.72|48.07|48.37|47.9|46.21|48.19|47.155|47.41|45.265|44.54|41.8|39.1|38.21|37.14|38.15|38.15|37.19|36.57|35.63|34.725|36.45|34.885|33.36|33.8|31.64|33.27|33.33|32.71|31.88|32.88|32.64|31.27||32.32|34.63|38.22|38.66|36.04|35.11|33.72|33.76|33.6|33.51|32.51|31.57|31.23|30.8|30.65|30.22|28.2|27.26|25.61|27.32|27.85|27.65|29.75|27.83|28.5|27.89|26.661|27.16|27.21|27.072|26.76|28.49|28.435|28.4|28.47|26.82|25.825|25.24|24.55|25.27|26.9|28.065|27.23|26.64|27.4||27.14|26.58|24.6739|24.75|26.09|27.11|27.02|28.13|27.77|27.8|27.24|27.339|27.29|25.9|25.51|26.04|26.52|28.39|30.405|31.45|30.8|29.05|29.28|26.9444|23.51|23.81|23.06|25.72||26|27.31|26.5|24.6|24.2|22.13|21.4536|21.76|21.85|21.6601|22.15|19.75|17.34|16.31|16.14|16.01|16.03|15.97|15.0632|14.5|14|14.22|14.8115|13.95|13.78|13.6208|12.79|12.59|12.6|11.9||12.66|13.28|13.51|13.02|12.39|12.05|13.57
01078|17254|/equities/staar-surgical|R2000GROWTH|89.93|89.23|90.76|89.83|87.48|90.31|86.53|82.0517|78.39|82.47|85.75|95.06|101.85|102.14|101.17|104.88|108.64|101.33|114.42|117.5|113.6|119.3026|122.5||120.74|121.02|119.55|122|117.02|111|109.59|107.99|104.75|102.65|102.58|100.12|98.99|96.55|88.94|88.77|86.79|88.22|83.1||87.24|87.2|88.05|83.39|82.06|81.78|78.56|77.89|78.52|79.36||78.315|77.7|74.88|77.0476||80.4|78.625|78.6|75.34|73.71|75.231|77.01|74.76|76.06|77.43|73.6664|77.18|77.28|75.37|72.83|73.28|71.74|70.66|70.565|69||68.71|72.21|78.51|80.59|79.9|78.88|77.32|78.44|78.83|79.31|78.81|78.7863|76.69|70.84|66.805|71.88|70.3|71.105|70.51|72.72|71.5|70.4|70.42|72.86|71.36|70.485|68.18|61.28|59.8|57.61|58.73|58.61|58.27|56.96|56.97|56.326|55.81|56.35|55.01|56|55.5001|56.08|55.3|53.42|52.66|54.19|53.18|53.68|54.785|52.07|53.21|52.26|51.24|50.5|51.76|50.99|48.6||48.54|50.79|48.85|47.49|46.13|45.47|45.75|46.54|46.08|46.09|47.01|47.8|47.86|47.85|47.32|46.01|47.13|48.06|46.4|50.15|53.68|55|60|59.24|58.52|56.53|55.45|56.5|55.97|54.64|53.04|55.07|56|55.66|56.74|56.6069|55.2|57.36|54.26|56.56|57.39|58.36|58.14|57.47|57.28||60.13|60.13|59.92|58.33|58.55|54.62|54.08|57.03|50.93|46.89|45.6|45.5|45|41.98|41.1|40.63|41.65|41.7401|42.49|42.77|42.68|41.02|39.52|38.4|37.66|38.96|38.65|39.1||38.145|38.69|38.37|38.19|38.14|35.18|34.5|35.24|38.15|37.53|37.48|37.25|37.385|36.71|35.889|35.93|37.51|38.07|37.56|37.11|37.26|37.14|36.47|36.42|37|36.775|35.3|35.22|34.71|33.38||31.69|31.9643|31.79|30|28.58|29.15|29.44
01079|16678|/equities/microstrategy-inc|R2000GROWTH|729.02|700|702.75|765|750.03|762.62|711|681.9|617|537.22|613.75|728|745.15|762.65|681.14|727.7|715.8801|660|869.5|914.59|904.82|878.55|954.63||961.01|978.01|950.36|1066|895|745.02|721.3|698.07|638.17|587|607.5001|552.03|509.1|546.5|553.51|525|505|533.5|580||574|538.77|493|489|464.51|513.315|503.84|433|406.92|410.14||377.115|371|344|354.95||320.36|325.51|320.5|296|287.17|294|298|278|276.78|279.44|282.75|274.2|288.2|325.53|317.38|322.15|311.02|317.16|299|253.5106||252.02|223|214.37|216.2|209.11|212.96|200|193.5|186.56|185.64|187.25|184|181.74|177.5|177.8506|171.44|167.78|162.5|159.54|161.73|161.6|173|172.53|181.1904|178|174.89|164.04|163.43|164.69|162.33|163.89|164.03|164.3|160.65|155.33|150.825|149.23|146.9|145.16|148.55|149.86|148.08|148.45|144.99|144.6|148.11|149.3869|149.205|157.44|162.59|160.99|143.81|140.21|138.84|139.44|139|138.82||136.89|143.91|147.74|145.01|143.99|146.68|144.14|145.765|146.55|145.36|143.54|141.75|139.715|141.75|142.45|137.5|136.85|135.87|134.79|122.38|122.34|122.15|123.34|121.835|122.48|120|120.545|118.65|115.87|116.2575|116.32|119.34|119.94|120.04|118.1|117.23|117.85|117.86|114.21|115.68|117.18|116.0901|116.81|117.75|117.92||117|117.67|117.66|117.18|114.15|113.55|114.05|117.22|117.47|115.69|118.27|120.14|121.11|115.08|115.76|116.99|123.05|123.13|123.61|124.82|123.62|121.78|120.305|122.6|123.9|124.86|124.04|122.845||120.68|119.62|118.24|118.79|118.81|112.51|109.64|114.75|119.63|123.45|121.615|122.64|120.81|119.8|117.14|120.965|125.25|123.2|127.8|126.998|124.645|124|123.39|121.655|123|125.45|122.07|120.49|124.83|119.57||122.8181|118.74|115.11|112.49|109.39|111.5|108.644
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|124.0001|131.11|133.27|138.91|135.06|134.25|124.8995|113.05|103.53|105.2501|113.76|128.21|141.53|140.78|125.985|129.47|131.985|111.85|136.77|146.79|143.26|145.7201|156.08||160.37|158.02|165.03|171.61|163.565|155|188.68|187.24|183.59|166.74|158.8943|161.02|145.7|161|183.09|186|191.79|198.09|185||178.18|168.97|159.55|159.31|156.49|159.41|148.4|137.7|131.67|129.34||139|140|133.5|156.97||159.22|159.17|154|144.8|143.23|141.22|133.84|125.7501|139.1201|136.7|138.28|137.6|132.06|129.26|123.4119|112.49|108.52|111.34|104.8|99.9||98.39|103.8001|109|110.62|110.17|108.59|102.02|102.64|106.4801|102.28|97.27|92.43|87.09|93.12|92.045|87.05|80.3301|76|74.25|76.34|78.08|82.31|81.64|85.09|83.195|85.7|88.57|92.5|94.8917|87.4538|90|90.13|86.82|86.3|85.9201|86.11|81.04|78.14|74.25|74.66|72.8001|75.01|70.945|66.12|62.37|64.59|64.26|64.6|63.65|59.26|61.87|60.33|63.84|61.14|61.7|63.82|59.3||60.2801|66.1|67.48|68.23|69.34|66.01|65.97|67.65|65.38|64.71|66.61|64.6|64.29|67.03|65.545|64.5|61.5|53.81|54.89|59.71|60.5|64.72|63.11|58.58|56.57|54.38|56.77|57.19|57.31|54.92|52.85|56.72|57.41|56.63|54.415|52.093|51.83|53.68|49.83|50.72|54.45|54.41|49.19|46.26|45.5||45.02|43.605|42.08|40.27|40.4|40.61|41.2|42.12|38.37|38.7901|39.07|37.99|38.28|36.36|35.86|35.5|38.24|37.38|37.11|36.68|36.55|36.73|38.6|37.22|35.2523|35.515|34.26|37.29||38.3|37.36|39|40.13|39.5|37.97|36.56|35.65|38.3544|38.19|35.48|36.31|34.1657|33.04|31.01|29.56|32.1|32.43|32.13|31.89|31.02|31.52|31.93|30.31|30.36|29.7785|27.93|26|26.45|25.72||26.26|26.1|26.12|28.245|28.64|26.47|27.94
01081|16420|/equities/j2-global|R2000GROWTH|116.74|118.775|121.07|118.45|117.19|117.4|115.085|114.22|113|109.51|109.775|112.0101|111.53|111.47|108.16|109.2|107.7742|105.27|108|108.025|107.71|108.05|109.33||106.1|106.88|106.225|105.98|104.44|103.01|100.61|101.3|100.505|101.19|102.27|103.7613|100.01|98.85|97.27|95.585|97.18|95.24|94.09||94.41|94.85|93.88|93.78|95.41|97.84|96.84|95.19|94.73|94.63||97.11|97.69|97.34|97.71||96.9008|97.65|97.52|96.76|96.55|96.41|98.38|99.11|99.5|97.43|95.08|95.54|92.68|92.67|90.75|91.01|89.42|88.82|88.34|89.18||87.51|87.37|85.11|83.14|83.37|84.0682|81.31|83.35|81.6675|79.585|79.91|80.5|79.495|78.12|76.32|73.8|71.79|67.17|67.14|66.85|67.38|68.45|67.55|69.26|67.7|68.11|68.91|69.09|70.53|69.45|71.09|71.96|71.01|70.975|70.601|69.55|68.4732|70.41|68.67|69.1|68.79|68.63|70.08|68.63|67.995|68.98|68.33|67.73|70.05|70.84|71.9|71.53|72.22|70.8612|71.37|69.99|67.74||68.19|68.5|69.89|69.3|69.95|70.72|72.77|72.86|71.88|69.96|69.68|70.15|70.01|69.91|70.83|69.11|69.99|69.98|68.68|59.89|59.82|59.2245|59.08|58.13|56.25|55.44|53.245|54.0462|54.34|54.55|54.7|55.33|56.05|56.28|55.67|54.96|55.2|56.68|54.46|55.6|56.835|57.74|58.81|59.75|60.98||61.355|64|63.04|68.78|68.51|68.215|69.4|72.725|71.81|71.77|71.34|73.1438|74.24|71.05|73.01|75.61|80.1515|80.6|81|80.53|78.75|80.425|78.67|77.7|77.15|77.91|77.795|77.73||74.65|74.63|74.01|73.322|73.505|70.55|67.66|69.83|72.11|78.81|79.44|78.36|77|76.52|74.11|75.03|80.5|78.53|76.1138|75.703|74.48|72.28|72.175|70.79|71.23|73.945|73.03|73.14|73.5|72.14||73.09|70.57|69.58|69.75|66.46|66.52|67.45
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|98.37|96.8616|96.67|97.62|97.04|94.8501|92.3461|93.08|93.12|89.99|89.33|92.36|92.205|93.13|91.3149|93.77|95.255|94.76|93.15|92.8|92.52|92.86|92.51||91.26|89.58|93.07|90.62|89.175|87.93|87.285|86.39|85.44|82.975|82.69|85|83.64|88.51|88.2|87.85|89.085|88.03|85.75||85.69|90.29|89.395|88.58|88.31|88.5052|86.9|83.56|80.72|79.99||82.43|82.44|82.325|84.67||83.64|83.59|82.51|79.51|84.515|85.73|84.96|83.22|83.72|82.01|82.615|83.645|81.4|81.2|79.3446|77.68|77.45|78.54|77.9|79.33||81.145|81.25|80.89|78.66|79.35|82.51|82.05|81.12|77.71|76.41|79.12|79.14|75.29|70.38|72.83|70.21|70.48|67.24|65.21|66.69|65.72|67.98|67.52|69.1|68.52|68.5|69.08|69.99|70.35|68.74|69.98|69.27|69.19|69.16|70.33|69.34|67.71|66.45|62.21|63|63.04|63.4|64.86|62.56|61.7|62.41|63.66|62.46|67.07|68.24|69.16|69.49|69.74|69.78|69.61|69.62|69.12||69.2701|71.06|73.36|71.25|71.37|72.05|71.38|71.16|71.195|71.24|68.8009|69.89|71.08|71.36|72.1|71.735|71.96|71.64|72.69|71.61|69.07|68.58|67.57|66.93|68.2|65.91|66.44|66.27|66.21|67.52|68.28|68.54|67.62|67.97|66.7|66.66|67.4|67.86|64.7|64.671|63.02|62.27|62.36|63.43|64.17||64.48|65.32|65.16|63.28|62.3|61.595|62.05|63.89|62.5|62.37|62.91|63.34|62.84|55.98|56.79|58.99|67.35|68.42|70.435|67.75|63.97|64.41|62.78|61.94|61.06|63.04|62.26|61.75||59.15|58.65|58.48|57.01|54.63|50.79|48.67|50.07|52.14|52.69|52.53|51.78|51.4|52.3|50.71|50.17|45.32|45.56|42.83|39.63|38.29|37.52|37.21|36.07|36.5|37.28|34.97|36.03|37.35|36.38||38|34.1|33.7|32.88|30.15|31.05|31.47
01083|1096129|/equities/upwork|R2000GROWTH|44.404|45.8001|47.6285|48.19|47.0001|47.26|45.8|43.24|41.51|39.31|41.7643|46.15|50.5001|53.3|50.31|50.42|52.14|43.75|50.74|53.11|52.1171|54.685|56.8||54.05|53.6|52.2|52.74|51.7|48.53|47.66|46.55|45.31|41.32|41.12|41.4624|42.43|44.12|41.82|39.75|38.5455|39.22|36.9401||38.05|39.81|41.04|38.83|34.35|35.76|35.54|34.23|33.11|33.35||34.4|35.51|35.42|36.24||37.61|38.21|39.21|39.19|38.12|37.14|36.28|35.72|35.15|34.32|32.6|33.33|33|31.67|31.655|32.02|30.41|31.65|32.07|34.53||33.95|34|34.65|34.78|33.6137|33.5|32.59|30|30.01|30.01|27.22|25.4401|25|27.04|25.52|19.51|18.695|18.33|18.24|18.68|18.2|19.05|18.78|19.56|19.43|19.72|20.5|20.23|20.055|20.04|20.45|19.8503|19.93|19.56|19.78|18.8|18.67|18.52|17.83|17.61|17.12|16.22|16.27|15.22|14.8299|15.54|15.025|14.97|15.04|14.95|14.8501|14.77|14.735|14.8|14.92|14.455|13.4625||13.09|14.34|14.16|15.26|14.82|14.6403|14.5258|14.45|13.92|13.9006|14.705|14.7|14.54|14.645|14.585|14.71|14.21|14.13|13.72|14.11|14.3392|13.76|14.78|16.48|15.34|14.26|13.8|14.01|13.915|13.56|12.96|13.52|13.96|14.13|13.9901|13.73|13.62|13.79|13.55|14.48|15.67|15.17|14.88|14.225|14.42||14.32|14.43|14.02|13.73|13.71|12.96|12.66|13.24|12.17|12.06|11.65|11.93|12.02|11.61|11.33|11.28|12.11|12.055|12.07|12.05|11.98|11.82|12.02|11.91|11.96|11.95|11.53|12.21||11.93|11.68|11.43|12.32|12.23|13.38|12.7|12.4|11.856|9.74|8.92|8.92|8.65|8.21|8.2|8|8.17|8.4038|8.2|7.93|7.5|7.53|7.52|7.405|7.12|7.37|7.06|7.1|7.34|6.86||7.15|6.48|6.26|5.75|5.31|5.645|5.96
01084|17239|/equities/sps-commerce|R2000GROWTH|100.635|104.08|105.92|105.56|103.775|105.73|103.6|101.67|98.77|97.49|95.24|97.83|99.6|99.71|99.49|103.48|102.81|102.58|108.02|108.71|107.106|106.65|109.32||103.64|108.19|107.81|108.34|107.67|106.07|102.9|102.92|102.98|98.94|98.64|101.25|99.341|104.75|105.47|106.535|109.35|111.94|107.39||105.8441|105.6|107.39|109.64|111.31|113.89|113.43|111.485|111.08|106.38||104.06|107.525|106.01|108.105||109.765|109.9075|107.51|102.88|102.67|92.2689|95.64|96.9|95.631|95.695|94.53|96.73|98.14|98.36|97.0927|97.45|96.48|99.225|102.08|100.02||97.66|97.23|96.1352|93.29|92.26|92.595|90.17|89.83|90.39|89.325|91.37|87.2|91.21|90.38|90.33|89.33|87.17|84.15|83.44|83.05|82.25|85.12|84|84.75|83.74|84.52|85.06|86.14|86.21|84.74|85.38|86.8|86.14|84.23|83.39|82.02|81.21|79.485|79.1|78.1|77.31|77.545|76.69|73.56|70.96|72.4|71.23|70.17|70.15|72.375|75.31|75.87|75.16|73.16|74.73|74.56|73.08||73.88|78.05|80.84|79.88|79.76|80.59|79.6495|79.97|78.53|78.31|77.36|77.54|77.64|78.44|77.29|76.95|76.52|74.6774|76.82|74.74|75.79|75.41|74.77|73.57|73.36|71.45|72.56|72.25|71.93|71.775|71.25|72.52|73.63|74.18|72.9181|71.37|70.73|71.575|69.39|71.1|73.5636|74.39|73.85|74.17|75.05||75.83|75.17|73.63|73.67|74.58|73.46|73.35|74.92|72.37|72.32|72.22|72.42|71.725|66.36|66.2|66.71|68.78|70.14|71.785|71.64|70.59|70.44|68.945|67.3657|66.77|66.51|65.27|64.6||62.81|61.735|60.36|58.935|58.73|55.87|54.23|55.145|57.36|58.23|58.66|57.31|56.08|54.84|53.3|50.53|53.31|52.8|51.66|50.7|50.104|49.01|48.87|48.1|49.09|49.3227|47.27|47.27|48.86|47.9||48.89|48.29|46.08|43.115|45.36|46|43.84
01085|17203|/equities/semtech-corp|R2000GROWTH|68.72|69.36|71.06|68.16|67.26|67.01|65.74|66.45|66.03|64.36|64.67|70.3|72|73.86|71.16|71.845|74.6417|73.51|75.65|77.06|75.19|75.34|78.56||75.86|74.43|73.9|73.94|72.41|71.51|70.49|70.3|74.66|71.51|70.93|72.53|71.615|77.42|80.42|81.2|81.1|80.66|77.94||76.34|74.02|73.7|73.87|73.515|73.55|73.7|72.36|70.5921|70.2||71.35|71.07|70.04|71.79||70.87|71.05|70.93|70.01|71.3319|70.4|70.9|71.87|70.42|68.0476|69.03|69.26|70.25|70|69.28|66.37|67.42|67.3|67.15|68.15||67.48|67.69|68.24|67.31|66.01|65.94|66.05|65.71|64.23|63.32|64|63.35|64.915|61.22|59.51|55.98|54.5|53.7|53.895|52.23|52.4|54.98|55.06|56.48|55.61|55.94|55.93|55.95|56.2|55.88|56.87|57.73|57.87|57.2|56.12|55.53|54.58|52.03|52.1|53.28|52.825|51.5801|51.83|49.26|49.435|49.83|49.98|50.38|51.56|53.98|56.82|56.07|55.34|55.145|54.6|55.25|54.71||55.03|57.45|59.16|57.9364|57.86|59.08|56.11|62.43|61.81|61.315|60.45|60.1|60.8|61.56|62.43|62.41|63.27|62.53|60.77|59.01|57.95|57.77|57.225|57.015|56.05|53.91|53.56|52.7|52.65|52.19|51.14|51.59|52.24|52.52|52.86|52.49|52.08|52.28|51|52.29|53.22|52.03|53.19|53.23|53.28||51.79|50.73|50.28|49.6|49.78|49.31|49.31|51.34|49.7|50.29|51.34|51.98|51.93|48.5|49.27|49.54|53.65|52.87|53.76|55.23|53.035|53.77|51.52|52.14|50.8805|50.6|48|48.72||46.305|46.3|45.98|45.17|42.8834|41.54|40.85|42.04|43.6|44.75|44.5|43.11|43.05|43.15|41.37|42.08|45.2|45.36|44.31|43.1|41.78|41.94|39.25|38.83|41.24|42.31|42.02|41.8|43.29|42.2655||42.495|40.63|40.4|37.76|35.67|34.71|34.615
01086|940768|/equities/healthequity-inc|R2000GROWTH|71.33|72.15|73.95|78.75|75.76|76.23|74.88|75.3|77.6015|74.5|74.72|77.91|79.76|82.87|78.8153|81.3|80.23|78.155|77.36|77.32|76.77|79.41|84.22||84.24|84.8|84.86|83.09|83.68|82.3|77.59|77.96|80.18|82.21|82.08|82.995|87.06|85.085|83.552|82.4|81.5|80.56|76.99||75.6|76.24|74.67|74.13|72.29|72.985|76.76|71.5|68.77|67.74||68.42|68.675|68.8101|68.12||67.82|68.27|65.69|63.19|64.5|64.31|65.42|66.24|64.769|63.17|63.62|63.7|65.265|68.05|69.96|70.19|68.37|72.24|70.44|71.38||70.79|71.44|68.23|67.145|66.77|66.6801|65.5|66.0772|64.06|63.29|65.86|61.43|55.21|52.48|52.12|52.605|53.72|51.255|50.76|49.09|51.395|54.335|55.1|55.8278|53.43|52.2622|51.96|51.62|53.0101|52.51|53.9|53.58|54.598|54.65|54.4|53.15|52.65|52.0107|50|51.42|49.5|48.77|48.65|45.82|45.82|46.95|47.14|46.55|48.55|49.66|50.88|50.88|51.57|49.1601|54.725|59.52|56.55||55.76|58.65|59.34|57.05|56.82|56.115|53.86|53.46|53.55|53.11|53.61|53.94|56.61|56.415|56.995|56.7|56.61|55.57|54.34|51.25|50.78|51.39|51.01|50.78|50.79|51|51.32|52.93|52.54|53.16|54.44|55.275|55.55|56.73|56.28|57.82|58.47|59.13|57.09|56.08|55.01|55|56.77|57.7|59.24||58.42|58.13|57.74|57.22|57.72|59.27|58.59|60.31|58.93|60.13|59.72|60.98|61.11|55.31|55.46|56.06|61.18|63.69|65.83|59.94|56.63|55.625|60.98|60.25|59.845|61.12|61|58.8901||55.4541|56.03|56.255|56.365|55.28|51.5|48.37|49.7201|52.17|56.26|56.54|55.27|54.55|51.78|49.28|50.91|55.175|56.25|52.54|52.0196|49.24|48.1683|46.84|45.57|45.13|45.71|44.11|44.9|47.8|45.93||48.72|45.2|45.13|42.555|40.555|42.15|43.75
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|206.84|213.64|228.8|225.77|222.29|221.3906|226.81|227.76|224.01|220.02|217.01|215.06|215.63|215.81|215.335|220.46|223.69|225.22|227.08|223|218.85|217.43|222.38||224.06|226.74|227.289|227.535|229|227.02|228.12|232.755|237.03|244.13|242.715|238.65|240.0645|239.57|234.96|232.68|229.49|227.85|221.35||212|213.52|215.66|207.59|210.63|211.64|208.74|217.98|218.62|216.45||220.26|223.55|222.43|225.17||223.02|222.015|221.215|216|219.82|219.16|216.28|214.765|213.28|213.57|211.08|212.25|211.59|207.51|207.545|203.6775|201.48|199.73|201.325|204.03||205.5746|200.34|197.95|193.25|195.4125|197.69|194.74|192.79|192.5431|189.98|191|181.845|186.85|207.67|204.17|202.99|197.99|191.925|187.84|194.95|197.53|202.37|202.115|201.26|197.67|198.59|193.49|192.39|193.28|197.9|199.92|198.21|198.11|196.22|185.49|204|202.5|201.5|193.7901|190.11|192.28|196.16|187.1|184.03|182.2453|185.04|190.32|188.322|193.94|194.11|198.9|197.69|195.61|196.69|197.76|194.05|192.62||196.73|201.79|207.53|205.6825|206.615|208.95|210.25|210.3481|209.775|204.7|204.8|204.66|207.37|209.14|209.29|207.225|204.0207|207.52|203.19|200.67|199.16|200.1|197.35|193.96|188|185.64|188.94|189.09|188.59|189.62|187.77|189.57|189.335|190.2221|190.165|191.29|191.95|194.36|199.13|199.97|197.22|192.248|191.5|186.37|187.33||185.8|185.2635|185.86|180.86|178.91|178.83|179.04|181.2|177.72|175.66|179.42|182.59|179.07|169.43|171|172.85|179.17|178.32|179.15|180.33|180.4|180.33|178.96|179.79|176.7025|179.655|179.38|174.79||168.828|167.25|166.475|165.39|168|164.16|158.97|159.1588|161.62|164.17|163.39|162.31|162.94|162.82|162.38|159.57|158.8|151.51|147.06|145.735|137.74|136.15|134.23|133.2|134.01|132|130.59|132.76|136.07|132.02||140.89|136.6779|133.97|130.68|123.08|121.719|126.72
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|42.75|43.37|43.12|43.28|42.96|43.115|42.16|40.13|38.81|38.81|39.43|41.76|44.49|44.9|45.1138|46.5|48.155|44.98|48.67|48.27|47.85|48.58|48.72||49.59|49.18|49.12|49.71|48.62|48.12|47.06|47.5474|47.41|47.31|46.8062|47|46.86|48.285|47.51|46.6801|46.9|46.95|47.3||46.58|45.39|42.73|42.54|41.02|42.96|43.93|41.48|41.68|41.73||41.67|42.3375|41.08|42.07||42.7|42.26|42.76|42.16|42.01|41.22|41.0705|41.39|41.61|40.04|39.43|39.43|40.1738|40.11|39.24|38.96|39.91|39.26|38.25|39.55||39.7|40.085|39.34|37.61|38.175|38.99|38.15|38.43|38.01|37.71|37.24|36.91|37.01|35.225|32.85|32.18|30.07|27.21|27.71|28.31|28.44|29.75|30.26|30.75|30.11|29.885|29.68|28.8725|28.33|28.21|28.48|28.26|28.21|27.61|27.41|26.56|26.45|25.93|25.7|25.99|26.07|25.69|25.73|25.47|25.17|25.79|25.84|26.56|27.0185|27.43|27.2203|27.22|27.42|26.75|26.91|27.89|27.04||26.61|27.5|27.97|28.46|28.58|27.63|27.55|27.99|27.88|27.79|27.99|28.03|28.05|27.66|27.56|27.85|28.15|27.67|27.53|28.57|28.61|28.96|28.5907|27.98|27.23|26.67|26.29|26.58|27.17|26.98|26.25|27.17|27.4238|28.1|28.61|28.46|27.9|28.38|26.77|27.1|27.8|27.76|27.75|27.61|27.97||27.5|26.695|25.57|24.3617|24.69|24.5|24.58|25.57|24.46|23.39|23.28|23.41|22.74|22.11|22.24|22.72|23.23|23.67|23.24|23.1|23.105|23.59|23.83|24.1|23.29|23.3471|22.53|24.17||23.85|23.56|23.45|23.46|23.905|23.49|23.405|23.315|22.5|23.33|23.5|23.11|23.67|23.56|22.79|21.92|22.65|22.9|23.09|23.06|22.05|21.08|19.88|19.36|18.9|18.58|17.81|17.74|18.155|17.79||17.46|16.55|16.58|16.41|16.11|15.89|16.13
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|32.51|32.17|32.26|32.71|33.64|33.38|32.05|31.95|31.12|30.67|30.27|30.81|30.82|31.32|30.94|31.87|31.98|31.37|31.55|31.91|31.46|31.2|31.65||31.82|31.5|31.03|30.42|30.35|30.15|29.52|29.85|29.8|28.88|28.64|29|28.43|29.78|29.72|30.37|30.67|31.19|31.42||30.87|31.19|31.01|31.11|30.94|31.01|31.22|30.12|29.87|29.62||30.2|29.72|29.46|29.74||29.43|29.62|29.03|28.37|28.88|28.28|28.55|27.98|27.91|28.26|28.38|28.64|28.46|28.11|27.9|27.58|27.67|27.82|27.6|27.95||28.03|28.06|27.06|26.72|26.45|26.35|26.24|26.68|25.73|25.14|25.73|26.07|24.88|23.93|23.56|22.86|23.36|22.61|21.93|21.13|22.15|23.09|23.73|24.57|24.3|24.13|24.36|24.55|24.48|23.93|24.25|24.19|24.3|23.72|23.29|23.15|22.62|22.58|21.72|21.8|22.16|22.16|22.57|21.41|21.77|22.22|23.02|23.04|23.94|24.01|24.45|24.65|24.16|24.24|24.47|24.08|23.92||24.14|24.76|25.11|24.5|24.44|23.94|23.84|23.88|23.95|23.84|23.98|23.53|23.31|22.39|22.43|22.57|22.64|23.23|23.36|23.15|22.36|21.49|23.09|22.65|22.25|21.21|21.76|22.14|21.98|21.91|22.12|22.39|22.33|22.34|22.06|22.28|22.3|22.4|21.34|21.45|20.83|20.48|21.2|21.33|21.92||22.38|22.17|22.23|22.04|22.09|22.24|22.4|23.7|23.68|24.31|24.51|25.31|25.57|23.91|24.14|24.16|25.06|25.95|26.64|26.25|25.61|25.65|24.15|23.48|22.7|22.77|22.46|21.82||20.56|20.7|20.52|20.07|19.82|18.2|16.64|17.32|18.68|19.39|19.8|18.91|18.56|19.13|18.67|19.17|20.23|21.14|20.34|19.62|19.17|19.16|18.62|18.11|18.92|19.04|18.42|19|20.54|21.06||21.52|20.06|20.01|20.09|18.44|19.02|19.12
01091|1027143|/equities/redfin|R2000GROWTH|69.07|68.46|71.88|73.01|71.76|70.25|66.38|61.69|59.0322|58.09|63.03|69.69|75.46|76.2|73.79|72.7|86.86|81.61|93.1123|88|85.29|85.1859|89.17||89.51|88.39|85|89.03|84.7|81.87|80.18|78.66|76.805|72|70.005|72.125|74.09|79.62|75.26|74|75.76|76.75|74.82||74.51|77.3702|77.78|76.8|74.5061|72.21|68.54|67.37|67.36|65.6901||68.35|70.38|71.17|72.185||77.7|77.0301|78.32|73.54|74.61|72.44|67.58|64.03|60|58.43|55.1|55.06|52.64|51.6506|50.07|49.39|48.25|47.75|46.6|46.76||45.505|44.7108|43.5452|42.04|41.6533|41.82|42.8601|42.72|42.05|41.48|38.9|37.31|39.23|44.84|46.695|43.48|42.4|41.54|41.21|43.38|42|43.13|43.44|44.655|44.59|45.09|47.11|48.06|48.28|51.5|54.64|53.12|54.45|53.75|53.15|52.9|52.5326|51.6701|50.02|50.44|49.45|48.7|47.47|46.52|44.2|45.0805|44.9|43.75|45.14|48.74|50.77|49.28|47.71|47.61|48|45.54|42.61||42.36|45.66|48.68|47.04|46.81|46.81|45.43|46.495|45.08|46.165|45.8|44.82|43.44|43.32|43.26|42.73|43.08|42.94|40.1101|41.42|42.81|41.8867|41.28|40.74|40.55|39.8235|40.54|39.77|39.42|40.43|39.08|40.73|39.78|38.25|38.38|37.15|36.28|36.09|35.25|35.07|36.19|38.86|40.12|40.37|41.99||41.175|41|39.39|38.2901|38.62|38.55|36.7|38.78|36.81|36.18|34.29|34.13|34.19|31.26|31.02|31.77|33.12|33.45|34.41|34.46|32.47|31.34|29.9|29.04|28.87|29.22|28.74|29.46||27.67|26.75|26.85|25.64|25.26|23.11|22.06|22.68|23.71|23.25|22.67|21.7601|20.2752|20.03|18.34|19|20.36|20.131|19.67|19.32|18.35|17.57|17.06|16.55|17.257|17.5|16.72|17.56|18.22|17.07||17.49|16.9301|16.14|14.205|12.95|13.08|13.37
01092|40083|/equities/neogenomics-inc|R2000GROWTH|48.71|49.2808|49.4|49.29|46.425|46.79|44.9919|42.82|41.5|40.75|44.0601|48.0901|51.38|51.5581|49.27|49.53|51.03|50.57|53.5|56.11|55.6022|56.26|58.27||58.13|57.81|56.66|55.74|54.81|53.42|51.91|51.91|53.35|52|52.9|52.76|51.16|54.81|55|54.65|54.75|54.07|53.11||52.54|52.62|52.58|52.3696|51.2793|51.3|52.01|48.8801|54.28|53.42||53.48|52.7523|52.11|54.56||55.05|55.05|54.23|52.13|53.25|51.6501|51.5782|51.35|50.65|49.55|48.8882|48.54|48.21|47.8404|47.5|47.31|46.2501|46.45|46.6022|45.8633||44.95|44.19|44.63|42.18|41.84|42.45|42.06|40.84|40.99|40.72|42.78|40.49|40.2654|39.82|39.8256|40.1|38.49|37.74|38.79|39.5885|38.89|38.75|40.51|40.65|42|41.37|42.6|42.5779|42.5|42.18|42.26|38.75|39.6|39.2401|38.89|38.35|37.42|36.35|35.8|35.74|36.75|35.93|35.84|34.531|34.18|34.45|34.69|34.61|34.88|34.25|35.03|34.98|34.83|34.9|36.26|36.28|34.7409||34.62|36.69|38.28|38.68|38.21|37.84|37.02|38.23|37.51|37.9|40.06|39.5785|39.15|38.68|39.08|38.72|39.8|39.57|38.42|39.1|39.2383|39.07|38.99|37.57|38.2|37.2|36.7652|36.6739|35|36|35.06|36.43|36.42|36.35|36.655|36.13|35.5|35.54|34.05|34.83|35.58|35.9|35.5|34.5|34.01||33.14|30.7874|29.32|27.28|27.21|27.5|27.52|28.32|28.095|27.93|27.29|27.39|27.79|26.26|26.14|25.68|27.35|27.56|27.22|27.48|27.28|26.21|25.3|25.19|26.56|27.54|26.76|27.1||27.23|27.25|27.81|27.46|27.77|27.55|26.6|26.32|26.84|27.76|27.71|27.07|27.25|26.28|25.321|25.98|27.23|28.02|27.5502|29.9|28.21|27.6975|27.075|26.85|28.24|28.22|27.57|27.445|27.6201|26.61||25.77|24.62|24.88|25.17|24.05|25.79|25.845
01093|52417|/equities/celsius-holdings|R2000GROWTH|15.01|15.02|15.14|14.92|14.88|13.9|19.71|18.83|16.84|15.32|17.07|18.92|21.05|20.84|18.78|18.55|17.5|16.34|19.83|19.75|18.76|18.72|19.46||20.49|19.9|20.27|20.19|21.33|19.97|18.97|18.63|18|17.55|17.38|17.5|18.43|20.48|20.07|20.58|20.46|21.21|21.18||20.83|19.88|19.17|18.71|18.35|18.66|16.8|17.22|15.72|16.16||16.12|13.24|12.92|13.81||14.3|13.53|13.33|12.67|12.96|12.81|11.85|11.8|11.87|11.85|11.67|11.61|12.07|12.08|11.38|11.59|11.26|10.44|10.52|10.23||10.04|10.34|11.05|10.91|10.54|10.48|10.21|10.7|10.02|8.5|7.93|7.67|7.67|7.83|7.54|7.4|6.87|6.67|6.6|6.9|6.92|6.87|6.76|7.08|7.14|6.95|6.94|6.84|6.97|6.91|7.06|7.08|6.9|6.5|6.73|6.95|6.87|7.32|6.94|6.6|6.92|6.62|6.65|6.4|6.24|6.46|6.9|6.96|7.05|6.68|7.04|7.17|6.81|6.64|6.81|6.42|5.98||5.78|6.2|6.48|6.37|6.09|6.73|6.74|7.07|6.99|6.55|6.88|7.42|7.75|7.34|7.21|6.96|6.7|6.42|6.04|6.52|6.71|5.83|4.81|4.64|4.77|4.76|4.8|4.94|4.87|4.62|4.4|4.77|4.72|4.7|4.53|4.6|4.55|4.4|4.02|4.31|4.21|4.08|3.94|3.59|3.63||3.6|3.52|3.76|3.5|3.57|3.43|3.43|3.39|3.26|3.31|3.12|3.08|3|2.92|2.92|2.87|3.09|3.07|3.15|3.07|2.84|2.87|2.88|2.94|2.84|2.87|2.94|3.07||2.78|2.67|2.58|2.31|2.17|2.1|1.89|1.87|2.02|1.65|1.51|1.5|1.52|1.59|1.54|1.6|1.59|1.63|1.57|1.52|1.49|1.49|1.47|1.34|1.43|1.38|1.37|1.41|1.49|1.47||1.36|1.35|1.3|1.28|1.26|1.26|1.27
01094|21128|/equities/maximus-inc|R2000GROWTH|85.44|85.96|85.7|86.51|86.96|85.85|83.61|84.24|84.1|82.6|81.65|82.07|81.98|80.72|81.2|82.59|82.98|82.15|81.34|81.42|81.46|81.33|82.22||81.99|83.39|83|81.83|80.09|79.56|75.1|75.13|76.1|75.41|74.98|75.46|75.85|76.53|77.11|75|75.52|76.03|75.93||75.5|75.76|76.01|76.04|75.89|76.48|77.52|75.26|73.13|72.05||72.12|72.57|72.49|72.96||72.35|71.61|71.21|71.04|73.11|73.29|73.29|72.71|72.34|71.04|70.33|70.08|69.94|70.17|68.27|67.65|71.81|71.64|71.7|72.39||72.66|71.56|71.08|71.8|72.47|73|73.02|74.29|73.17|72.31|73|73.39|73.62|71.23|70.95|69.82|68.55|66.86|65.27|64.78|64.3|65.49|65.05|66.21|66.15|66.05|65.94|66.48|68.4|67.05|67.81|68.72|70.44|69.98|69.32|68.53|67.85|68|67.65|67.99|68.1|68.2|68.51|66.84|65.88|66.49|67.97|67.67|69.45|69.99|71.46|72.26|70.7|70.3|71.68|73.43|73.2||74.1|76.02|77.84|76.94|77.42|77.3|77.68|77.03|77.37|77.45|77.05|77.41|78|77.88|77.61|76.25|75.74|76.12|75.96|76.67|75.58|76.01|75.86|74.59|74.14|73.19|72.8|72.65|72.34|71.65|71.73|72.16|72.58|72.41|71.98|71.53|71|71.44|69.47|70.26|70.6|71.3|71.21|69.24|70.01||70.01|70.18|70.09|69.44|69.36|69.09|68.65|68.1|67.1|67.01|67.73|67.87|69.02|66.25|66.71|67.89|72.27|72.1|73.39|73.74|71.22|71.84|71.53|71.62|71.5|72.64|71.76|70.98||69.07|69.28|68.75|67.93|67.06|63.65|62.09|64.03|67.57|67.79|66.69|60|65.45|65.74|65.11|65.29|66|67.75|66.96|65.2|63.51|63.6|63.46|62.52|63.74|63.84|61.1|60.84|62.58|61.21||62.15|59.17|58.33|57.33|55.07|54.81|55.22
01095|953821|/equities/wingstop-inc|R2000GROWTH|122.9866|123.8464|123.1895|121.9625|120.2042|119.7984|115.5242|114.1031|111.5864|108.6736|115.2093|124.3101|130.2875|129.788|125.3536|125.8849|121.2344|119.1897|125.9525|133.2081|131.5657|132.3629|159.2932||162.2012|159.6893|158.0276|149.7481|144.4102|147.4486|143.9126|142.9562|147.893|144.9755|144.5406|147.6515|146.1734|148.0669|150.1248|145.5164|147.1395|141.8162|140.2511||137.8358|138.8985|138.8019|139.111|138.2512|137.6522|135.3335|132.0777|125.8704|124.6521||126.8027|131.5464|132.0777|134.3191||134.7442|133.0052|137.7295|136.7054|139.1207|132.6091|127.7399|127.0153|126.4356|123.914|119.383|120.6679|116.8517|118.156|118.3685|119.4602|120.3925|119.8564|119.7501|117.8661||117.1029|118.3444|120.5326|122.1267|123.1918|123.068|122.9523|118.6518|119.2654|120.0789|116.1694|113.2129|115.5465|119.2933|118.1125|110.8769|105.617|104.5664|107.681|110.9444|112.7945|115.0259|114.4494|111.8555|109.3824|110.6561|115.6581|115.8858|120.7158|119.7396|121.1806|121.5804|119.9348|120.409|118.6405|120.6228|122.9657|129.7434|126.2942|127.3912|125.6991|126.9868|126.1175|123.4213|124.1558|128.9996|127.0658|119.7477|121.0598|117.471|120.7902|121.5618|123.3004|122.6031|123.6584|121.8547|122.817||128.6371|138.1204|146.5623|152.3778|149.872|152.7542|152.9618|153.9535|153.0982|152.4846|152.6798|146.2368|147.4315|144.8236|142.834|143.6382|143.1873|140.2122|142.8991|146.4453|151.09|152.215|151.0063|161.15|156.62|154.5|152.91|139.95|131.65|132.34|132.04|136.61|134.39|134.71|135.34|132.195|129.09|127.2|125.78|129.48|135.17|135.16|139.74|139.62|142.08||141.41|137.06|136.46|134.34|134.53|129.78|130.13|131.85|131.92|123.5|119.71|119.13|117.365|116.3|114.71|116.45|117.11|113.13|114.72|118.6|119.7|120.96|121.76|120.33|117.6167|118.13|114.12|118.59||119.5722|120.5|121.26|120.81|121.36|122|116.79|118.72|122.17|124.06|123.06|121.33|118.45|120.59|115.52|113.89|114.9|116.027|112.485|112.73|108.56|109.31|107.86|105.33|104.01|101.73|100.13|96.1286|99|95.33||96.53|92.29|88.04|80.51|74|77.15|73.28
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|40.3|40.51|40.75|40.45|39.12|39.16|38.67|38.87|37.78|37.36|37|37.63|37.66|38.35|38.55|39.12|39.03|37.5|37.21|37.3|37.54|37|36.92||37.3|37.44|37.46|37.47|37.2|36.97|37.32|36.33|37.11|35.86|35.96|36.04|36.21|37.07|35.84|35.95|35.81|36.25|36.28||35.95|36.12|36.26|35.77|36.15|35.66|33.81|34.07|33.79|34.4||35.31|34.78|34.96|35.02||35.34|35.18|35.06|34.06|34.89|34.73|34.42|33.71|33.82|33.75|33.73|33.57|33.81|33.88|33.77|33.21|33.01|33.76|33.71|33.37||33.77|34|33.77|34.32|35.3|35.54|36.24|36.03|36.04|35.16|35.12|32.79|32.88|34.04|34.25|34.73|34.53|33.76|33.73|33.34|33.34|34.18|33.7|33.64|32.95|32.68|32.73|32.51|33.02|33.52|33.63|33.87|33.82|33.86|34.29|34.03|33.93|33.55|32.83|32.63|32.48|32.92|32.87|31.94|31.82|31.87|33.91|33.29|34.06|34.29|34.63|34.45|34.19|33.92|33.88|33.59|33.51||33.46|33.93|33.92|33.48|34.15|33.83|33.91|33.48|33.68|33.21|32.41|31.78|31.99|32.75|32.71|32.32|32.4|32.68|32.76|33.07|31.74|31|31.32|30.94|30.02|29.74|29.86|29.96|29.11|28.88|29.03|29.39|29.44|29.62|29.31|29.03|28.93|29.15|28.71|28.27|28.52|28.39|28.5|28.14|28.78||29.75|28.8|28.27|27.22|26.87|26.8|26.71|27.71|27.97|28.27|30.38|30.96|31.91|29.06|29.27|29.56|31.34|32.1|32.52|32.73|31.14|31.52|30.47|29.86|29.37|29.29|28.3|27.16||26.21|25.67|25.41|25.36|25.16|24.22|23.91|25.25|26.33|28.49|28.1|26.6|26.34|26.21|25.64|26.25|28.15|28.6|27.79|27.48|27.33|27.22|27.51|26.39|26.47|25.69|25.96|27.05|28.93|29.55||29.71|29.2|30.22|28.97|27.58|26.9|26.66
01097|1052916|/equities/national-vision|R2000GROWTH|42.835|43.3|45.27|47.58|46.05|46.14|46.1|45.64|45|42.69|43.61|47.63|47.36|47.87|46.18|46.33|48.59|48.8|50.7|49.85|49.2|49.37|49.68||50.43|50.34|49.59|50.13|48.36|47.36|46.73|46.05|45.41|44.415|45.21|44.71|44.54|46.28|47.07|47.692|48.65|48.09|46.28||48.41|51.03|50.69|49.84|48.76|49.655|48.73|47.29|46.09|44.79||45|45.51|45.32|46.42||46.59|47.27|45.9|44.77|45.65|44.82|45.94|45|44.78|44.07|45.38|44.18|42.8|42.12|42.1284|42.24|41.92|42.085|41.99|43.64||43.75|44.16|43.59|41.03|41.33|41.2|41.58|42.93|43.89|44.685|44.83|45.5|46.37|43.265|42.35|41.93|41.64|40.43|40|40.855|40.44|41.86|41.19|42.065|40.83|41.75|40.98|40.7|40.67|39.5|40.22|39.481|39.6|39.57|39.57|37.7901|39.27|39.4173|37.3369|38.24|37.92|37.19|37.15|36.24|36.47|37.505|37.4015|36.31|37.885|37.19|36.93|37.165|36.88|36.46|38.24|37.51|38.4||38.59|38.28|38.45|36.88|36.76|37.09|38.02|37.34|36.91|36.24|36.03|35.72|35.37|35.04|35.18|35.29|35.4|35.1|34.75|33.47|32.57|32.75|33.025|32.32|30.511|30.68|30.98|31.17|31.32|31.05|31.1|31.625|30.6829|30.095|29.37|30.03|30.15|29.225|28.14|28.75|27.85|27.1|28.6|29.11|30.04||30.29|30.44|29.9|28.7|28.75|29.55|29.755|31.13|30.17|30.23|28.81|29.15|28.05|26.64|27.075|27.25|29.97|30.67|31.185|31.59|29.19|27.75|26|25.74|25.95|26.36|27.09|26.5622||24.74|24.35|24.15|24.61|25.64|23.19|22.64|22.78|24.47|24.24|24.7|19.07|23.84|24.2|23.69|23.84|26.44|27.5425|27.26|25.72|23.91|24.07|23.79|23.0001|22.95|24.16|23.2|23.25|24.38|23.11||22.38|19.74|19.86|17.84|15.37|15.77|16.1
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|67.49|67.13|67.58|67.27|67.94|67.09|67.01|67.6|65.19|64.26|64.55|64.27|64.28|63.5|63.3817|64.03|64.46|64.84|64.4701|65.14|65.995|66.33|67.0501||66.32|65.16|66.11|65.5|66.02|65.37|64.99|65.82|65.14|64.65|64.215|66.0745|67.04|68.9|69.83|69.67|70.28|70.35|70||69.8|71.13|71.685|71.7|70.82|70.3944|69.1|66.88|66.36|66.31||66.02|66.44|66.55|66.83||66.865|67.62|67.56|66.66|67.59|68.1|67.8548|67.95|68.16|69.445|68.945|68.88|68.18|66.77|66.085|64.7|64.62|64.38|64.29|64.56||64.025|62.62|61.82|61.54|62.49|63.19|63.21|63.635|64.56|63.91|64|62.71|63.06|63.72|63.47|61.81|61.33|61.19|62.14|61.89|62.48|63.01|62.07|62.7|63.01|63.05|63.14|63.11|63.99|63.1|63.74|63.6|63.63|62.43|61.23|60.49|60.28|59.62|57.82|58.61|58.02|56.89|56.26|55.25|55.91|56.07|56.48|56.18|57.65|58.37|58.74|58.4|57.61|57.27|57.87|58.3|57.67||58.42|58.54|59.26|57.87|58.59|59.04|59.38|59.59|58.92|58.33|57.54|57.81|58.05|57.53|57.38|56.8|56.6|57.08|56.85|56.65|56.4|56.91|55.92|55.11|54.25|54.12|53.98|53.09|55.61|55.54|56|55.96|56.01|56.6|56.41|57.06|56.15|55.45|54.6|54.5|52.84|54.96|55.71|55.47|56.93||56.19|55.24|53.61|53.46|53.08|54.87|56.14|56.96|57.14|57.17|58.87|58.42|57.09|55.73|56.21|56.86|60.19|60.23|59.96|59.4|59.15|59.9|59.68|59.73|59.02|59.43|58.96|58.73||58.91|58.79|59.23|60.01|62.99|60.55|58.09|58.66|59.72|60.63|60.01|58.9|58.07|58.15|56.42|56.83|57.54|57.59|56.71|54.85|54.74|54.33|57.77|54.7|55.79|56.03|54.33|54.97|55.4|55.68||55.19|55.2|55.68|56.7|54.93|53.08|49.76
01099|15534|/equities/balchem-corp|R2000GROWTH|126.8895|126.57|126.73|127.74|128.03|127.39|127.33|125.9|123.165|121.05|120.21|118.63|118.7|118.84|118.42|119.99|119.97|119.99|116.56|109.88|114.7|114.66|116.11||118.45|117.3|117.7|118.69|114.94|112.861|111.62|109.78|109.75|106.29|106.86|107.79|107.47|114.66|116.63|116.41|116.96|116.71|118.04||121.1|123.34|124.13|128.07|127.0673|124.49|125.68|118.9|114.71|114.11||113.77|112.92|111.99|112.45||112.23|112.4394|112.9|110.56|112.725|111.77|111.399|110.5|109.73|111.06|109.76|108.41|106.58|104.9|103.76|102.77|102.89|102.99|103.26|102.83||101.66|102.72|102.98|101.29|100.62|101.35|104.5|106.83|103|102.865|102.98|101.8|101.8|100.805|100.2882|98.3216|101.12|99.46|98.39|97.32|98.73|101.69|102.48|104|102.97|103.9|104.61|104.185|104.13|102.105|103.35|103.77|103.0368|102.4|100.31|101.14|99.31|98.21|97.06|97.535|96.2|96.61|96.41|94.97|94.735|94.7|94.6852|93.68|94.5913|92.6|94.57|95.96|96.12|95.7201|97.24|97.54|96.8||98.12|97.55|98.51|97.0101|96.68|96.95|97.19|97.83|98.665|99.11|98.37|99.74|100.35|100.941|99.73|99.84|101.6|102.1561|102.3375|102.63|100.83|101.165|99.79|99.59|98.79|97.44|96.88|98.78|98.25|98.44|97.71|98.52|97.69|98.33|97.375|98.9|98.12|97.54|93.1|93.71|91.6|90.1|89.68|92.26|91.99||93.04|91.3|93.385|87.99|86.81|89.54|90.13|92.97|87.96|89.72|91.74|92.73|93.09|88.97|88.57|90.12|96.53|99.31|102.23|101.88|100.15|99.6|97.73|98.48|97.39|99.98|98.5|94.985||92.21|93.03|93.16|90.88|88.15|80.02|79.75|81.73|84.99|84.05|85.385|84.38|84.91|85.23|82.78|82.54|88.7|93.24|92.64|92.34|90.87|91.47|90.5|90.845|92.7|94.27|91.44|93.44|97.35|95.71||98.01|98|96.44|95.56|91.32|91.66|92.29
01100|15371|/equities/alkermes-plc|R2000GROWTH|19.595|19.45|19.53|19.31|19.02|19.2|19.18|19.28|19.11|18.02|18.14|18.445|18.92|18.98|18.52|19.41|19.505|19.22|19.26|19.48|19.31|19.3584|19.61||19.9283|20|22.55|22.73|22.335|21.79|21.63|21.72|21.61|20.86|20.69|20.97|20.84|21.63|21.77|21.15|21.16|22.03|22.3||21.46|21.24|21.78|21.28|20.105|19.78|19.58|19.2|19.29|19.6||19.78|20.19|20.63|21.19||21.16|21.13|21.48|21.4638|21.52|21.12|21.4|21.82|21.31|20.97|20.08|18.04|18.37|18.67|18.84|18.65|18.33|18.15|18.07|18.33||18.16|18.15|18.11|17.91|17.775|17.95|17.57|17.11|17.305|17.2|17.35|17.49|16.87|16.78|16.91|16|15.86|15.95|16.08|15.935|15.35|15.62|15.65|16.1|16.11|16.23|16.66|16.75|17.1|16.96|17|17.04|16.96||16.645|15.78|15.6902|15.8|15.74|15.965|16.21|16.495|16.56|16.44|16.3|16.815|17.06|16.995|17.45|17.68|17.8|17.65|17.48|17.0464|16.45|16.14|15.94||15.68|16.15|16.2201|16.22|16.08|16.1|15.94|16.09|16.41|16.425|16.72|17.95|18.27|18.38|18.54|18.49|18.54|18.29|18.18|18.14|18.49|18.43|18.62|18.41|17.97|17.69|17.79|18.79|20.16|19.6995|19.12|19.61|19.081|19.39|19.265|19.23|18.48|18.88|18.59|18.95|19.47|19.85|19.76|19.49|19.5||19.44|19.29|18.87|18.72|18.61|18.83|18.51|18.91|17.49|17.695|16.19|16.625|16.42|15.5801|15.51|15.83|16.72|17.26|17.01|16.955|16.41|16.63|16.25|16.1541|15.82|16.57|15.7|16.13||16.42|16.55|16.35|16.07|15.4482|14.59|14.76|14.9138|15.54|14.78|14.59|14.34|14.26|13.915|13.12|13.03|13.6701|14.26|16|16.11|15.45|15.61|15.73|15.98|16.15|15.83|15.23|14.95|15.39|15.05||15.09|14.91|14.79|14.26|13.82|13.35|13.65
01101|1054949|/equities/evoqua-water|R2000GROWTH|25.83|25.99|26.3|25.96|25.81|25.42|25.25|24.88|23.91|22|22.72|24.82|25.33|24.86|24.21|24.78|24.48|23.83|24.37|23.98|23.45|23.9|24.38||24.63|24.98|25.55|25.14|26.08|25.62|25.71|24.75|25.81|27.03|27.02|27.5|26.3|28.22|29.32|29.91|30.03|30.53|30.53||29.21|29.48|29.9|30.66|29.32|29.08|28.26|27.4623|26.38|25.82||26.2|26.04|25.81|26.95||26.77|26.04|25.33|24.6|25.23|24.61|24.06|22.79|22.66|23.4|23.69|24.17|24|24.11|24.17|24.2|23.13|26.24|25.84|26.49||26.4|26.36|25.5|25|24.7|25.11|25.19|27.65|26.64|26.21|26.11|25.01|24.89|23.9|23.8601|23.39|23.8|22.94|22.61|23.19|22.55|23.01|22.96|23.22|23.11|23.17|23.2102|23.4|24.21|23.34|23.8|23.7|24.015|23.48|23.25|23.02|22.43|21.85|21.01|20.93|20.68|20.28|19.87|19.17|18.98|19.45|18.76|18.6|20.16|19.85|20.07|19.71|19.43|19.3|19.78|19.01|18.93||19.48|20.105|21.04|20.11|20.32|19.98|20.03|20.12|19.96|19.83|19.925|20.01|20.33|20.36|20.685|20.56|20.5|21.02|21.44|21.17|20.08|20.6367|20.43|20.35|19.03|18.64|18.88|19.06|19.26|19.26|19.27|19.57|19.46|19.47|19.34|19.8759|19.92|19.48|17.945|17.89|17.22|16.99|17.44|17.84|18.03||18.04|17.79|17.58|16.78|16.64|16.81|16.8|17.89|17.91|18.005|17.84|17.87|18.14|17.17|17.06|16.64|18.4|19.22|19.78|19.87|19.12|19.44|18.96|18.74|17.96|18.81|18.585|18.53||17.755|17.95|17.87|17.6|16.93|15.58|14.7|14.57|15.07|15.83|16|15.5|15.45|15.48|14.55|14.95|15.62|16.5|16.01|15.5|15.02|15|14.83|14.31|14.01|14.29|13.01|13.45|13.665|13.43||14.1101|13.35|12.5|11.31|10.29|10.36|10.15
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|38.09|38.45|39.59|39.86|40.08|41.02|39.93|39.82|37.31|37.05|37.29|39.425|40.62|40.92|40.06|40.385|40.87|40|42.51|43.51|42.7|43.52|44.25||44.31|44.7|44.16|44.06|44.42|46.16|46.46|45.85|51.54|49|49.1|48.27|45.26|48.32|50.58|52.94|55.43|55.38|53.99||52.95|53.51|52.9|54.03|52.07|53.46|51.545|49.57|51.04|50.6774||51.36|51.18|50.34|53.37||54.16|54.32|52.7306|50.75|43.74|41.48|40.12|39.15|37.45|36.78|35.8584|36.5|37.59|37.45|37.25|36.24|35|34.7|34.81|34.89||33.25|34.14|34.57|35.01|34.6|34.44|34.5|34.14|34.55|34.4721|34.72|33.86|36.28|37.58|37.86|36.73|34.51|33.62|33.57|34.86|35.33|36.49|35.93|36.885|35.8|35.97|36.94|36.63|38.65|39|40.55|41.17|40.75|39.93|39.83|40.34|39.08|37.51|37.92|37.7|37.35|37.97|37.86|36.22|35.53|36.77|37.9|36.44|36.8|35.2406|37.76|37.01|35.98|35.09|36.43|35.71|35.35||36.42|38.71|39.435|37.275|37.2|36.32|35.3|35.75|34.955|34.61|34.08|34.1041|33.39|33.285|33.2|33.35|33.39|32.965|31.55|31.54|31.9|32.5|32.99|33.45|32.88|32.83|31.84|32.81|30.25|29.78|29.79|30.835|31.06|31.13|29.735|28.73|28.57|29.26|27.96|29.11|31.12|30.73|29.82|29.44|29.31||29.43|29.4|29.03|28.1|29.24|29.78|29.7|29.725|29.38|29.78|29.77|29.205|27|27.45|28.52|28.04|29.35|29.51|29.31|29.4|29.39|30|29.09|31.14|29.84|29.815|28.71|29.6154||28.82|28.95|29.285|29.11|29.08|28.9|27.64|27.49|28.58|27.7001|27.64|27.265|26.21|25.62|24.42|24.2226|25.67|24.975|24.39|24.02|23.38|23.59|22.99|22.1259|23.02|22.405|21.9|22.06|22.41|21.41||21.73|20.85|20.54|20.8|19.901|20.0201|20.075
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|75.44|74.18|74.81|76.52|77.16|75.82|74.5101|75.55|72.85|69.53|69.5|72.19|74.075|73.22|72.28|73.55|74.83|72.2|73.795|76.01|72.9|74.28|77.43||76.24|76.27|75.2|75.53|74.73|73.695|73.645|73.03|73.4|71.9154|71.4763|72.675|72.88|74.57|74.01|71.47|72.99|74.18|72.09||71.1|71.05|70.77|71.13|69.13|70.32|70.215|69.68|68.56|67.4||67.315|67.77|67.71|68.485||68.58|68.96|67.035|66.7|67.37|67.94|68.36|67|66.97|67.35|67.31|68.2|65.39|63.51|65.075|65.355|64|64.11|65.02|65.94||64.9|62.25|59.78|58.48|59.43|60.7|59.48|60.505|60.85|59.905|61.03|61.39|62.19|62|67|65.85|66.47|64.41|63.56|63.095|63.6|64.7|64.65|65.21|65.72|65.9|66.29|66.4|65.55|61.85|62.78|63.39|64.24|63.43|61.28|58.94|58.34|58.09|56.0501|56.45|58.05|57.46|57.52|55.22|52.76|52.61|54.18|54.57|56.425|55.521|55.46|55.14|53.445|53.18|54.08|53.908|53.64||54.12|54.31|53.7|53.3151|52.23|52.89|52.4018|52.38|52.82|51.56|50.46|50.35|49.87|50.27|51.79|51.71|52.0101|52.12|53.07|55.44|57.66|54.96|54.74|53.66|54.25|54.12|53.8101|54.75|53.83|53.5042|53.78|53.08|52|50.01|46.915|47.05|46.31|45.98|44.29|43.66|41.82|41.76|42.18|42.155|43.41||43.48|44.38|44.7|43.9|43.32|44.045|43.42|44.94|42.38|43.575|44.5|44.96|45.62|44.54|45.09|45.09|49.435|48.96|49.11|46.22|43.3|44.68|44.03|44.09|43.87|45.61|45.59|44.56||43.88|44.17|42.7|41.35|39|38.28|36.65|36.83|39.76|43.36|42.95|41.76|41.7|42.75|41.55|43.96|46.39|46|44.36|43.83|43.78|45|48.1|49.05|54.88|53.68|53.48|56.89|59.23|59.49||59.56|57.26|58.18|56.78|55.12|57.79|54.98
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|138.63|136.93|139.19|140.51|140.74|139.44|140.21|140.93|144.39|141.01|140.01|144.62|145.06|148.05|140.63|140.275|140.245|131.41|128.92|126.26|122.08|123.79|130.64||128.985|127.91|130.34|126.25|123.63|118.49|117.66|118.26|119.39|115.61|115.87|120.33|119.92|123.55|121.07|122.17|123.89|124.91|125||124.08|127.66|126.41|126.68|122.61|121.56|120.17|116.46|112.03|110.53||110.83|114.66|115.06|116.44||117.04|117.47|117.19|116.85|119.9|120.07|119.975|119.2|118.4|119.91|121.74|126.01|125.04|122.86|115.305|113.78|110.63|110.57|110.15|111.44||112.47|111.7898|107.48|103.4|103.045|104.53|98.63|99.235|97.34|95.52|98.6|101.945|93.65|85.67|83.2|81.27|87.08|85.57|83.05|83.78|80.74|83.78|85.44|88.01|87.665|87.65|88.01|86.62|89.16|88.21|89.62|89.78|89.45|89.52|89.38|88.57|89.24|90.38|87.38|89.09|91.46|93.89|95.8|94.265|95.505|96.03|94.8|92.96|98.54|97.7|99.53|98.825|98.645|97.52|98.64|99.09|98.87||99.9|100.75|104.95|101.4302|102.51|103.01|102.7|101.075|101.55|99.62|98.35|97.925|98.86|98.81|100.6|100.745|102.53|103.75|105.52|102.99|98.13|96.74|97.92|95.45|93.69|89.99|93.1|95.14|91|87.99|89.36|87.17|86.65|87.07|84.95|85.11|83.89|87.41|83.4|83.65|81.1|78.99|80.73|81.18|83.3||83.02|81.11|82.4|78.86|75.77|75.37|76.46|79.16|75.98|77|78.19|81.2|79.33|73.46|74.51|73.8501|86.9|91.41|94.97|95.05|89.65|87.13|84.2112|81.71|81.45|85.865|87.42|84.64||79.51|79.83|77.88|73.4875|69.92|60.33|56.17|59.2|65.47|68.5|71|67.7|67.39|70.1|68.3|70.73|76.39|83.4|78.3|73.73|70.97|70.99|70.48|66.83|68.08|69.95|66.49|71.27|77.46|75.23||82.36|75.53|73.6|68.61|62.92|62.78|65.02
01105|29662|/equities/matador-resources-co|R2000GROWTH|22.25|24.57|24.53|25.18|25.45|25.75|24.69|24.06|24.28|24.86|23.05|22.25|21.41|21.08|19.33|19.8|19.25|18.86|19.4|18.65|18.61|19.55|19.92||18.96|18.65|18.75|18.65|18.5|17.73|17.04|16.56|16.24|15.05|14.98|15.76|14.72|15.27|14.51|13.9|14.29|16.19|16||15.65|16.15|15.8|15.94|14.75|15.28|14.64|14.18|12.76|12.02||11.98|12|11.82|11.86||11.86|12|11.64|11.24|11.83|12.09|11.97|11.96|12.18|12.55|12.13|11.72|11.32|11.27|11|10.42|10.22|10.16|10.16|10.84||10.97|11.09|9.66|9.18|8.91|9.08|8.43|8.42|7.6|7.5|7.93|7.74|7.26|6.47|6.89|6.87|7.22|6.76|6.69|6.29|6.74|8.04|8.1|8.73|8.37|8.23|8.13|8.16|8.59|8.44|8.74|8.66|8.61|9.06|8.68|8.3|8.31|8.46|7.74|7.82|8.21|7.87|8.16|7.71|7.84|8.07|8.7|7.99|8.58|8.61|8.72|8.46|7.98|7.87|8.16|8.72|8.55||9.2|9.2|9.28|9.53|9.64|9.7|9.36|9.51|9.67|9.13|9.01|9.66|9.67|9.44|9.52|9.39|9.53|9.62|9.7|9.32|8.72|8.9|9.08|8.51|8.38|8.32|8.59|8.62|8.97|8.87|9.01|8.68|9.22|8.93|8.69|8.62|8.58|8.19|7.85|7.52|7.23|7.28|7.28|7.41|7.78||7.88|8.03|8.04|7.72|7.87|8.35|8.55|10|10|10.07|9.62|9.92|10.13|8.85|8.77|8.15|9.54|10.48|11.55|9.32|8.32|8.31|8.3|7.68|7.64|8.03|8.21|8.47||7.95|8.02|7.87|7.85|7.63|6.71|6.75|7.01|7.68|7.46|6.89|6.54|6.29|6.67|5.51|5.82|6.57|5.26|4.52|3.95|4.02|3.8|3.45|2.91|2.76|2.9|2.98|2.81|3.16|3.22||3.11|2.85|2.69|2.51|2.37|2.22|2.01
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|106.3|106.88|107.365|105.08|105.47|105.79|104.665|103.58|100.84|97.94|96.79|98.22|97.13|98.57|97.28|98.075|97.955|96.325|96.12|97.05|95.66|95.11|95.2||93.94|92.86|93.17|94.57|100.2|97|96.88|95.3|95.15|92.15|91.905|93.63|92.465|96.82|99.04|100.14|102.5204|102.48|100.25||97.3|100.715|100.87|101.18|98.91|98.81|97.955|94.76|92.6|91.25||91.7416|92.43|91.25|93.03||92.33|91.85|92.14|90.37|93.1|91.98|91.26|90.66|90.9|88.61|88.72|89.99|89.72|89.95|89.99|89.6|89.87|91.93|91.44|92.33||91|94.2|94.14|92.54|92.725|93.835|92.53|92.52|91.36|89.2|90.15|92.36|91.32|92.48|93.49|91.4457|92.05|90.06|87.85|86.2|86.9|89|93.2|95.56|94.34|94.92|94.41|93.68|96.71|93.15|92.57|93.84|94.53|93.7|93.34|91.63|89.155|91.241|89.8|96.46|96.76|96.31|94.54|92.47|91.35|92.9|91.69|90.33|96.6|98.75|100.52|100.185|99.45|98.43|98.28|97.55|93.44||93.93|95.7377|98.81|97.19|98.27|99.61|99.29|99.32|98.28|98.91|97.208|98.3111|99.795|100.405|102.33|102.18|101.98|101.99|101.6|99.7|99.13|98.8451|98.72|96.46|95.876|93.27|94.23|91.77|87.79|90.22|89.905|89.05|87.75|87.78|86.98|85.92|86.17|85.34|80.87|79.97|78.77|78|79.32|79.68|81.81||81.52|80.9|82.23|81.16|78.91|77.29|79.43|82.44|79.95|81.19|83.22|84.01|84.36|76.68|77.67|78.61|85.14|86.12|88.43|91.33|84.42|82.73|80.61|80.29|78.22|80.11|79.23|76.8||74.03|73.84|73.36|72.2|71.22|67.67|65.5|67.83|69.44|73.14|72.63|71.18|70.97|71.26|68.74|69.5|71.48|72.41|69.54|59.68|58.21|58.1|57.42|58|60.53|63.05|60.26|61.14|62.82|62.85||63.31|61.36|60.67|58.85|56.32|59.87|58.54
01107|961632|/equities/mimecast-ltd|R2000GROWTH|42.26|42.87|43.95|42.91|41.5|42.38|42.335|41.89|40.45|39.05|40.25|41.17|43.4|43.265|42.36|42.98|42.68|41.6|43.97|44.675|43.5|41.885|42.2||42.56|42.88|43|42.6855|42.48|41.9|42.16|42.15|44.58|43.35|42.36|42.12|41.8|44.36|45.4|44.64|44.41|43.94|43.61||43.39|45.07|44.65|44.2|50.42|50.18|49.23|49.15|52.73|52.56||56.12|56.22|56.09|57.78||57.85|57.34|54.62|52.77|49.88|49.07|48.42|47.5|48.07|47.255|45.46|45.6901|47.5207|46.92|45.77|44.7975|43.98|44.3888|43.61|42.96||41.83|41.2|40.95|41.3153|41.12|41.76|43.46|42.87|42.71|42.99|41.89|40.64|42.6472|42.61|42.7|41.15|38.66|37.03|37.98|39.72|40.29|41.39|40.94|42.15|42.1501|42.8|43.665|44.64|45.46|45.4|46.8|48.05|47.68|47.3|46.68|45.42|44.83|45.27|45.23|46.77|45.03|45.64|45.28|44.13|44.02|45.905|44.71|44.64|45.69|46.0801|46.95|46.93|46.79|45.58|46.49|46.09|44.6||44.17|47.01|48.79|48.91|48.57|48.2183|47.51|47.52|46.52|46.1|45.27|44.33|44.665|44.4|44.46|44.83|44.46|43.75|42.52|43.25|44.46|45.14|45.33|44.4|46.62|44.85|45.01|43.815|43.13|42.93|41.47|42.83|43.11|42.88|40.88|39.61|39.32|40.63|39.7101|40.85|43.14|43.678|42.9|42.81|42.95||42.64|41.335|39.84|39.55|39.24|42.77|42.93|43.325|43.06|42.61|43.34|43.2|42.69|41.895|41.38|41.75|43.12|42.44|41.8|42.87|42.58|43.57|42.49|41.57|40.26|39.345|37.04|38.87||39.33|38.55|37.53|36.56|37.02|36.52|36.52|37.61|39.16|40.93|40.65|40.86|39.14|39.92|38.91|39.04|39.915|38.42|38.15|37.35|36.15|35.37|35.36|34.5|35.02|35.23|33.5|33.4|33.53|32.69||32.45|32.19|31.43|30.575|30.28|31.29|33.18
01108|1096126|/equities/livent-corp|R2000GROWTH|17.48|17.52|17.86|18.54|18.4774|18.45|17.2|16.25|16.06|14.73|16.59|18.68|19.52|18.51|18.07|18.5|18.88|16.92|19.37|19.61|20.1|21.1317|22.5||21.6163|20.34|20.98|21.26|19.87|19.75|18.96|18.8|18.99|18.57|17.93|19.12|18.81|20.45|20.82|20.29|21.14|21.57|22.54||20.89|21.14|20.89|20.18|20.4|20.9|21.34|20.13|18.75|18.15||18.3901|18.15|17.165|18.23||18.11|18.89|18.05|16.33|16.57|16.55|16.17|16.13|15.85|15.88|16|15.92|15.72|15.14|14.63|14.2|14.58|15.04|15.1|15.6701||15.25|15.09|15.61|15|14.3|14.45|14.64|14.04|13.24|12.91|12.8|12.13|13.25|11.54|11.4|10.52|11.27|10.85|10.5|9.92|9.88|10.46|10.23|10.69|10.2|10.35|10.21|10.08|10.2|10.67|10.89|10.59|10.8|11.0536|11.43|11.25|11.06|10.37|8.52|8.94|8.935|8.4|8.22|7.5301|7.39|7.57|7.95|8.12|8.79|8.78|8.88|9.02|8.63|8.43|8.45|8.38|8.26||8.25|8.5|8.97|8.345|8.36|8.04|7.91|7.88|7.55|7.3149|7.22|7.33|7.5|7.57|7.5|7.28|7.26|7.45|7.44|6.98|6.44|6.73|6.58|6.31|6.18|6.21|6.35|6.3979|6.55|6.63|6.61|6.69|6.67|6.91|6.66|6.46|6.37|6.34|5.93|6.1|5.89|5.89|5.97|5.88|6.24||6.01|5.91|5.95|5.73|5.63|5.86|5.92|5.8|5.79|7.54|7.63|7.78|7.43|7.03|7.305|7|8.14|7.88|8.08|8.16|7.49|6.98|6.64|6.76|6.509|6.67|6.51|6.34||5.92|5.75|5.7|5.4|5.43|5.18|4.71|5.01|5.46|6.315|6.32|5.83|5.715|5.8|5.48|5.61|5.94|6.01|5.91|5.71|5.35|5.37|5.38|5.2921|5.21|5.855|5.665|5.76|5.96|5.84||5.61|5.14|5.15|4.9|4.42|4.41|4.85
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01110|21037|/equities/insperity-inc|R2000GROWTH|88.13|88.39|87.19|89.88|93.49|92.64|91.63|92.2|90.37|87.33|87.03|89.23|88.31|88.64|87.06|86.45|83.6|80.5|78.35|78.09|76.09|75.24|77.96||80.18|88.21|87.29|85.21|83.63|82.36|80.44|78.8|79.65|78.44|78.32|80.23|78.1|82.26|82.61|81.49|83.23|85|82.97||83.87|84.52|84.08|84.48|83.69|84.09|83.34|81.2|78.84|78.67||80.5|80.53|79.76|83.8||83.81|84.99|85.15|82.86|86.86|85.64|85.77|83.59|84.24|84.55|85.15|86.53|86.15|87.03|87.36|85.95|86.16|86.7|85.35|87.24||87.55|87.47|87.35|86.67|84.73|85.61|85|86.3|88.03|87.54|90.04|91.58|91.82|86.03|87.33|84|79.21|78.4|76.11|75|74.39|75.09|74.77|74.61|74.21|73.7|73.72|73.24|73.61|71.23|72.87|71.29|72.15|71.54|70.75|69.14|68.5|67.25|64.53|65.25|65.05|64.44|65.47|63.16|62.29|62.8|64.04|63.8|67.61|66.86|67.43|66.41|63.71|62.39|62.54|62.1|61.54||63.43|65.36|67.49|66.91|67.35|68.44|68.15|67.12|68.03|69.16|68.31|68.02|68.89|69.11|69.92|69.26|69.85|70.12|69.05|68.7|68.33|68.03|68.26|69.21|66.34|65.21|65.78|67.03|66.11|64.33|65.09|66.61|66.48|67.14|65.78|65.76|65.35|64.5|61.06|62.16|61.11|60.34|60.6|61.56|63.75||64.27|63.77|62.23|61.07|60.52|61.03|60.6|63.32|61.05|60.47|59.07|59.46|58.41|53.13|52.85|52.13|57|59.26|61.79|58.75|55.72|56.04|54.06|51.88|50.47|51.52|52.67|51.21||48.07|47.68|46.89|46.37|47.49|43.33|40.08|44.62|46.58|50.88|52.56|51.66|50.25|52.14|46.11|45.6|46.64|46.66|43.62|40.77|39.78|40.25|40.35|38.79|39.47|40.93|38.76|38.77|40.45|38.86||39.82|36.66|35.77|32.06|30.88|33.87|33.47
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|99.57|100.55|99.39|98.705|97.85|91.25|85.76|86.46|87.3|84.03|81.67|88.66|88.44|87.54|84.71|86.01|86.234|79.44|77.21|73.43|66.4|70.07|72.96||72.8182|71.66|70.7118|68.83|69.22|68.66|66.31|65.52|65.75|64.32|63.24|65.19|61.185|67.59|68.9|68.83|69.53|69.04|67.99||66.36|68.42|67.95|69.02|66.67|66.68|69.12|67.87|63.36|62.44||64.88|63.87|63.7|66.26||65.23|64.25|61.73|59.34|60.65|60.4|60.71|62.17|62.05|61.99|63.01|64.83|62.53|61.4|61.26|60.35|58.81|58.88|55.51|58.35||59.85|60.535|57.1368|56.765|55.25|56.6201|54.53|52.8|50.28|50.06|51.8445|49.11|48.18|46.4732|44.91|43|46.84|45.22|43.36|42.32|41.702|43.22|43.25|44.5433|44.19|45.01|44.98|45.06|45.12|43.87|43.27|43.58|45.11|45.5446|45.185|44.49|43.8|42.32|39|39.33|39.03|38.14|37.7|35.44|34.95|35.54|36.28|35.791|40.11|40.5|40.7|40.63|39.835|40.04|40.12|39.73|39.7||40.7|41.1|41.8545|40.14|40.835|41.435|40.38|40.23|40.23|40.48|40.1016|39.69|39.64|40.2638|41.25|40.52|40.96|41.14|41.16|38.56|36.8168|36.8|35.96|34.44|33.56|32.4|33.1199|34.12|33.99|35.02|35.68|35.5001|34.78|33.72|32.88|33.98|33.6606|33.25|30.25|30.09|29.12|28.97|28.51|28.83|29.97||29.96|29.38|29.75|28.79|27.52|26.02|26.69|28.17|27.77|28.1201|28.11|28.77|29.2|25.69|26.5|26.5|31.02|33.84|35.03|33.54|29.26|28.99|27.72|27.6498|27.8|28.5228|27.69|25.28||23.79|24.36|24.27|23.39|23.06|21.1316|18|19.62|21.72|22.91|22.92|21.75|21.54|23.05|24.4|25.465|28.16|26.88|24.97|22.0396|21.09|19.75|20.3059|20.0606|19.625|20.34|19.0301|19.7201|21.56|20.99||21.79|21.26|20.93|19.2601|17.9|18.5|18.35
01112|21036|/equities/maxlinear-inc|R2000GROWTH|36.17|36.65|36.84|34.9|34.9|34.41|32.78|32.55|31.25|31.47|32.51|36.31|38.59|39.4|38.16|38.75|41.02|35.03|38.79|36.59|35.81|35.76|37.2||35.81|35.19|31.93|32.07|32.25|31.82|32.08|30.62|32.13|31.22|31.38|32.23|31.26|33.28|33.82|34.4|35.21|35.55|36.6||35.74|36.96|36.49|36.9|35.94|36.95|36.46|35.72|35.78|34.91||37.35|35.95|35.05|36.51||36.06|35.09|34.38|32.59|33.15|31.62|30.9|30.48|30.18|30.22|30.24|30.92|32.15|32.8|31.23|31.27|30.24|30.48|30.11|30.49||30.05|29.69|29.46|28.32|27.11|27.08|26.85|26.66|26.72|26.5|26.73|25.25|25.93|27.67|29.01|28.06|27.52|26.45|25.97|25.11|24.84|26.07|26.79|25.83|25.87|23.42|23.43|24.07|24.07|23.8|24.17|24.58|25.52|25.09|24.21|23.61|23.33|23|22.75|23.2|22.87|22.51|22.35|21.86|22|22.36|22.88|22.93|23.2|22.91|23.6|22.98|21.75|21.63|21.38|21.1|20.91||21.42|22.67|24.43|24.35|24.09|24.52|24.17|25.57|25.48|25.41|25.03|25.28|25.88|26.09|25.81|25.74|25.82|25.83|25.56|25.72|25.64|26.48|26.27|27|26.13|24.5|25.08|25.06|24.97|25.72|25.01|25.9|26.48|26.59|25.65|24.91|24.51|25.07|24.08|24.8|24.78|24.3|24.23|23.01|21.61||21.12|20.59|20.82|20.77|20.95|21|20.78|20.43|19.16|19.41|19.56|19.66|19.55|18.4|18.39|18.57|19.84|20.01|20.51|20.42|19.14|18.8|17.16|17.04|16.53|16.89|17.09|17.35||16.11|16.25|16.86|16.48|16.02|15.52|14.98|15.49|16.3|16.39|16.25|16.04|16.06|15.96|15.3|15.6|16.31|17.08|16.46|16.5|15.96|15.5|15.11|14.18|14.77|14.97|14.56|14.45|15.02|14.36||14.45|13.65|14.81|11.31|10.5|10.2|10.26
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|70.9617|71.15|71.055|70.79|70.05|67.21|65.84|64|62.19|60.47|60.55|61.63|62.13|61.4|59.25|60.06|59.96|59.29|59.45|59.56|59.04|60.168|61.16||61.52|60.7051|61.75|61.6|61|59.77|58.58|57.16|56.4295|54.085|53.77|54.61|54.55|56.87|57.05|57.92|57.38|57.11|56.5||54.75|56.3|56.31|56.6|56.33|56.38|56.9201|55.88|54.43|53.89||52.58|55.17|55.33|56.6||55.565|55.04|55.13|54.29|56.04|55|54.8|55.28|54.45|53.6|53.02|53.66|52.545|52.45|52.62|52.76|52.11|53.28|53.2|53.21||53.46|54.37|54.0579|52.91|53.285|52.5|52.22|52.6|52.52|51.18|52.16|52.31|52.37|52.53|53.74|52.02|52.62|50.65|49.05|49.8|48.82|50.52|51.9|53.18|51.285|55.81|56.79|56.18|57.25|57.11|57.93|58.37|59.46|59.02|58.84|58.115|57.82|57.7|56.09|55.915|56.18|55.86|54.845|53.4|52.85|53.23|52.485|51.4|54.21|55.24|56|56.07|55.62|55.04|56.04|56.07|55.53||56.82|58.02|59.75|58.93|59.35|60.42|60.41|60.605|60.8|61.48|60.68|61.32|62.01|62.19|63.01|61.63|62.81|61.92|61.41|60.85|59.52|59.87|59.49|58.5|58.16|56.67|57.1008|56.52|56.42|54.78|54|54.09|51.61|50.5|50.09|50.62|50.09|50.16|47.63|47.95|47.04|46.395|47.56|47.57|48.1||47.62|47.23|47.96|46.47|45.71|45.7|46.68|48.78|46.73|47.17|46.01|47.75|47.5|42.84|43.7|43.84|47.63|48.98|50.19|50.31|46.35|47.05|45.37|45.32|44.25|44.7924|46.1|44.56||42.3348|42.215|41.75|41.02|40.5|37.6|35.59|37.21|39.62|41.795|41.68|40.78|40.38|40.64|39.22|39.08|41.11|41.89|40.64|37.71|36.08|33.79|35.27|35.22|36.15|37.76|35.27|35.72|38.42|38.9347||39.18|36.4|36.4369|34.68|32.54|33.455|33.77
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|88.57|87.66|90.37|93.38|89.4161|88.21|82.65|75.31|70.59|62.87|69.09|83.52|92.25|89.75|84.13|86.94|92.21|82.59|103.0001|102.24|99.01|99|101.93||100.35|103.17|103.08|114.11|116.33|100.62|97.07|98.0201|96.38|94.02|93.02|92.6632|78.3|89|98.75|92.68|91|100.295|105.6||105.85|97.27|96.74|92.7784|90.46|98.0757|86.36|79.21|80|76.62||80.17|78.28|82.83|88.2||85.82|83.09|81|67.54|71.5624|69|66.154|76.77|78|73.26|71.021|68.89|66.58|60.875|57.5941|56.29|51.45|50.92|45.0474|44.1953||41.03|39.71|41.38|38.63|38.1025|37.3|37.07|35.38|35|33.14|36.7466|35.09|36.7|34.7|34.95|34.455|33.22|33.36|33|34.605|34.38|36.08|32.97|34.6|32.3|29.43|30.29|31.51|31.94|27.52|28.24|28.248|27.5755|28.32|28|27.7|24.3|22.66|22.13|22.225|24.05|24.18|26.1|25.9|25.05|25.96|26.25|28.285|27.66|28|28.13|27.01|25.76|25.18|24.88|22.747|21.8||21.2424|23.5|25.31|25|25.09|24.02|24.3954|24.85|25.08|25.28|24.64|24.8194|24.02|23.52|22.32|21.335|21.9|22.02|23.57|23.9|23.08|23|19.53|18.83|18.76|19.055|19.9|20.36|20.75|21.1374|20.85|21.7323|22.1|22.22|22.51|23.01|23.09|23.57|23.13|25.03|26.25|28.425|28.245|28.34|29.23||28.02|27.63|26.86|25.6478|24.25|25.8501|25.77|26.02|26.04|25.71|25.01|24.11|26.5131|24.5|24.23|25.05|26.06|26.89|26.15|25.51|26.57|27.06|25.55|24.93|23.9553|23.88|22.5|22.91||24.52|25.6|23.75|21.86|21.24|19.71|19.26|19.62|18.81|16.8|16.7|16.04|15.85|16.0101|14.8|15.01|15.6|16.5|15.66|16.5|17.8|16.7|15.82|15.68|15.8|15.66|15.3434|15.6665|16.19|15.82||16.08|15.44|15.55|16.165|15.1|15.034|16
01115|1054954|/equities/sailpoint-tech|R2000GROWTH|51.3|51.28|52.93|53.46|54.78|54.72|53.04|51.61|50.14|51.21|52.75|53.75|59.05|58.14|54.06|55.89|57.36|53.52|57.77|62.01|59.25|59.66|61.555||61.6|61.28|59.8|58.7|58.51|58.6|58.03|56.8901|57.39|56.03|53.58|52.65|50.92|56.52|56.02|56.08|56.8|57.5601|55.06||55.25|56.51|55.96|57.42|55.57|55.81|54.44|52.53|51.77|51.29||52.59|53.27|52.14|53.77||56.092|56.39|57.33|54.74|53.6173|52.93|50.94|49.67|48.87|47.1301|45|45.13|47.69|47.12|46.56|46.03|44.77|45.8|45.27|43.79||41.73|40.87|42.57|43.08|42.85|42.94|41.75|41.78|42.96|43.42|42.05|40.87|41.29|44.93|46.73|44.03|42.16|40.52|40.17|42.8|43.93|45.5|44.53|45.0201|43.39|43.75|45.27|45.13|44.57|44.96|46.33|45.21|44.38|44.29|44.21|46.26|45.49|44.7|44.55|44.17|38.03|38.07|37.671|36.75|36.61|37.09|36.8|36.405|37.2604|36.81|37.81|38|37.31|36.25|37.56|37.41|36.6574||35.8628|37.84|39.05|39.41|38.65|38.44|37.69|38.36|38.39|38.39|38|37.24|36.93|36.1|36.09|36.295|35.8|35.135|35.04|35.32|35.25|31.37|31.36|30.88|31.045|30.8|30.48|31.01|30.78|30.68|30.34|30.96|31.07|30.775|30.5|29.9272|29.11|28.52|27.9|28.06|28.275|28.31|28|27.56|27.47||27.72|27.92|26.11|26|26.03|25.7|25.38|25.43|24.75|24.635|25.09|24.44|23.96|22.2|22.68|22.19|23.69|23.09|22.93|22.23|22.24|23.2|22.92|22.93|22.37|22.91|21.93|22.38||22.36|22.01|21.66|20.76|20.46|20.29|20.11|20.55|20.57|20.25|20.22|19.11|18.38|17.87|16.88|17.76|18.19|17.78|16.915|17.15|16.4|16.74|17|16.42|16.69|16.22|16.05|16.16|16.66|16.24||16.32|14.14|13.91|13.75|13.02|13.51|13.82
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|59.14|60.7|61.2|60.54|62.63|60.01|58.05|55.96|56.5|55.61|57.66|59.64|62.72|64.08|65.11|62.2|63.29|61.62|63|61.69|61.54|61.31|62.78||66.27|68.78|73.12|72.09|69.5311|69.06|66.19|67.69|69.28|67.38|67.87|70.52|68.07|72.67|77.61|74.2875|72.8|75.71|73.235||69.43|73.2|75.92|76.17|76.155|75.5|67.8|66.635|68.52|64.57||82|83.99|82|83.35||85.45|81.65|88.59|82.17|81.88|81.52|80.74|80.06|80.1|78.7|75.34|73.795|71.3|71.86|66.16|62.61|61.2652|61|59.71|58.64||59.22|60.65|61.39|60.89|60.23|62.52|63.1|60.42|63|65.27|58.125|56.85|52.34|50.2|48.97|45|43.13|42.1|42.14|43.58|43.59|42.09|40.12|39.091|39.4401|39.42|41.36|42.16|42.75|40.15|43.27|42.23|41.56|40.11|38.87|37.75|37.01|37.8816|36.31|35.89|35.48|35.32|34.52|34.34|34.2|35.32|33.68|36.04|37.67|37.59|37.02|35.48|31.75|31.82|31|30.57|30.23||29.9367|30.83|31.4|31.26|30.76|30.68|31.0091|32.02|32.49|32.94|32.56|32.34|31.96|31.15|30.14|29.41|29.29|28.62|32.69|31.18|31.21|30.01|22.75|23.23|23.63|23.03|23.56|23.04|23.05|23.02|22.36|23.29|24.1179|24.45|26.47|25.72|25.69|26.16|24.1|24.78|25.87|26.33|26.26|25.49|25.19||24.76|24.08|23.34|23.36|23.485|24.6195|24.93|25.09|23.25|23.61|25.83|25.95|25.97|24.11|24.25|24.96|23.52|25.55|25.345|25.84|26.86|28.34|27.615|27.11|26.61|27.38|25.509|25.83||24.04|23.56|23.05|23.06|23.15|21.46|22.56|22.85|23.84|23.23|23.76|23.72|24.19|23.5|21.55|20.08|21.84|22.35|23.16|22.75|21.42|20.8|20.43|19.33|19.8|19.47|18.45|19.64|19.55|18.8||18.85|17.74|17.515|17.68|16.54|15.72|16
01117|41304|/equities/fate-therap|R2000GROWTH|85.52|85.21|87.97|90.25|92.54|91.23|88.64|82|77.94|73|81|87|93.51|92|84.02|85.72|92.501|87.12|100.01|103.5|98.4|96.43|100.71||98.88|101.83|100.37|104.39|104.96|102.19|99.51|97.0291|95|90.25|87.755|87.01|80.51|89.04|92.61|96.8|99.44|107.555|113.26||111.7038|114.1646|112.02|108.93|107.395|114.18|101|87.01|84.17|88.58||88.29|93.08|88.33|96.11||98.62|95.9099|94.77|91.02|90.96|90.08|90|90|95.23|92.12|86.005|84.65|82.5537|68.165|60.39|59.33|58.75|57.5|56.51|57.06||54.61|54.41|52.54|48.695|48.05|49.5|51.02|49.89|50.07|51.1|51.7236|49.7|48.1|47.2|48.44|43.1101|43.0787|42.64|43|44|44.95|46.285|45.71|47.06|44.85|43.02|47.075|47.2|48.24|46.6|46.87|48|47.34|44.64|44.1925|41.76|41.38|38.09|38.02|39.65|39.22|39.09|37.89|35.8|35.4728|36.2|35.4|36.8668|37.02|35.61|36.83|37.175|34.26|31.66|31.36|30.83|29.39||29.37|32.31|34.05|35.6|35.67|34.76|33.701|33.7|33.45|33.525|35.76|35.11|35.64|35.0705|34.09|34.27|34.2|33.54|34.61|33.89|33.2|31.89|32.47|31.7335|31.37|30.35|30.44|30.17|31.14|31.81|31.26|32|33.37|33.6|33.89|33.06|33.18|34.31|32.82|32.88|35.14|35.88|36.15|36.42|36.44||35.53|34.04|32.31|32.01|33.67|32.89|32.79|33.48|30.75|31.6|32.01|31.39|30.74|29.99|29.3|29.62|32.41|29.8|27.67|28.08|29.4|30.86|30.41|31.35|31.3|32.09|31.55|33.7||32.12|30.38|29.1|28.82|28.88|26.25|26.15|25.6|28.5|28.08|27.52|27.53|27.62|27.6|26.29|25.75|27.31|28.12|27.51|29.89|29.35|29|29.04|28.54|30.25|29.51|27.69|28.22|27.805|25.82||25.37|24.0911|23.62|23.7299|22.51|19.92|19.805
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|25.59|25.8|27.55|28.89|28.13|28.35|26.79|26.84|24.805|22.728|25.045|26.41|28.19|29.46|26.11|27.06|27.75|24.75|28.331|31.57|29.75|31.66|35.21||38.62|37.8816|40.1101|41.41|42.2333|40.57|40.39|37.76|36.43|34.2|34.6697|35.1602|37.24|38.03|38.35|36.9|36.25|36.81|36.66||35.1|36.42|34.37|33.73|32.82|34.11|32.5|29.51|27|27.05||28.05|27.12|26.75|28.04||29.57|29.13|28.45|24.99|26.141|25.75|25.21|25|24.33|23.62|23.4102|24.02|27.5|27.3|24.86|24.08|21.9427|23.59|23.1401|24.42||22.84|22.38|19|18.67|18.5|18.45|18.15|18.21|17.1561|16.36|15.8|15.02|15.4|14.45|14.555|12.81|13.665|12.61|12.37|14.28|14.3|15.29|15.08|15.97|15.475|16.31|17.93|18.14|18.39|18.2|20.68|20.73|21.36|20.93|20.4|19.88|17.72|16.49|15.88|17.11|16.95|16.511|15.7|14.61|14.05|15.03|16.2|16.33|14.85|14.25|14.15|14.28|13.62|13.3|13.61|13.9|13.2||13.7|15.42|15.47|15.62|15.3|15.55|15.865|15.86|15.76|15.53|16.1071|15.92|16.6|14.9|13.75|13.9|13.21|12.79|12.65|12.65|12.1606|12.21|13.87|13.6|11.96|11.65|12.09|11.76|14.87|15.78|15.5|17.25|16.73|16.85|16.09|16.43|17.03|13.89|11.9|12.01|12.91|11.82|11.3|11.13|10.66||9.95|9.5|9.05|7.72|7.77|8.38|8.78|9.01|8.85|9.14|8.66|8.77|8.86|8.42|8.54|8.61|8.46|8.18|7.99|8|7.8|7.76|7.81|8|7.82|8.02|7.76|8.03||7.67|7.66|7.98|8.2|7.94|7.89|7.25|7.59|8.52|7.98|7.74|7.33|7.29|7.27|6.93|7|7.51|7.93|7.63|8.25|7.9|7.8101|6.9537|6.53|6.53|6.53|6.4112|6.43|6.12|5.81||5.71|5.15|5.05|5|4.6|4.56|4.43
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|71.81|71.18|71.84|71.39|73.27|73.46|70.91|70.88|69.55|65.5184|65.4726|68.81|68.44|68.15|64.25|65.48|66.36|64.36|63.2|61.15|61.2|61.27|61.79||61.4134|60.85|60.62|60.41|58.43|55.16|54.08|52.44|50.3|44.39|44.31|44.71|43.19|46.04|46.46|47.11|48.19|48.795|48.58||46.48|47.38|46.945|46.07|45.05|45.21|46.2|44.96|42.07|42.12||40.4|40.165|39.65|41.01||40.17|40.21|40.145|40.29|42.2|42.425|43.82|42.7|43.05|43.12|42.35|42.2|40.25|40.395|40.52|40.39|39.79|38.75|38.86|39.28||38.76|36.73|34.26|33.2|33.97|29.75|28|27.3|25.6|24.73|25.13|25.48|24.56|22.46|21.415|20.68|21.42|20.78|20.42|20.6|20.83|21.68|22.195|23.09|22.7|22.78|23.09|23.22|23.78|23.3|23.36|23.72|24.35|23.9|23.77|23.69|23.45|23.1|22.5|22.71|22.55|22.48|22.735|21.96|22.07|22.46|22.9|23.06|24.49|25.08|24.9|25.08|25.28|25.47|25.54|25.79|25.7865||26.2|26.67|27.37|26.33|26.72|27.705|28.11|28.42|29|29.11|28.99|29.42|30.13|30.44|30.8|30.35|30.96|31.79|32.15|30.8|28.84|28.58|27.91|27.83|26.5711|25.9|25.9|26.67|26.63|26.94|26.75|26.94|26.89|27.08|26.57|27.25|27.25|26.6|25.31|25.23|24.89|24.61|25.21|25.74|26.215||26.035|25.65|26.17|25.12|24.35|25.28|25.71|25.98|25.94|26.26|26.93|27.14|28.23|25.39|25.23|25.96|28.77|30.01|31.98|29.9|28.17|28.4|27.12|26.6|26.34|27.41|26.76|26.16||24.3938|24.93|25.2|24.93|23.01|21.66|20.31|21.1|23.28|22.8|23.23|22.13|21.59|23.79|22.16|22.6|23.47|24.39|23.205|22.06|20.74|20.31|20.33|20.36|21.08|21.43|20.175|21.795|23.4|23.45||23.89|22.57|22.06|18.71|17.32|18.01|18.6
01120|101888|/equities/q2-holdings|R2000GROWTH|105.17|107.59|111.04|110.83|109.15|111.08|108.29|108.97|105.85|104.38|107.9|113.5|121.3|123.81|119.68|121.51|126.95|127.33|133.2|136.26|135.01|142.62|145.81||143.58|143.78|144.77|140.83|141.48|138.88|134.91|133.5|132.22|126.52|127.98|131.2|128.51|137.36|137.01|135.55|133.81|132.99|130.63||128.5|128.33|127.16|126.05|124.53|124.2|121.48|118.24|123.05|121.17||125.49|125.49|124.03|126.42||127.51|128.03|126.41|121.98|120.8|119.86|119.22|118.66|117.31|114.67|111.93|112.34|112.35|112.9|116.42|114.22|111.81|110.23|112.94|114.9||114.72|112.66|113.57|111.97|107.46|105.89|105.05|103.62|103.01|104.08|104.22|99.3|102.55|98.05|97.45|94.62|90.36|88.27|90.17|90.69|90.86|93.79|90.48|94.88|93.44|94.4|95.56|95.89|96.52|94.58|96.07|97.67|97.05|96.91|97.59|97.17|94.26|92.53|90.83|91.68|90.47|91.36|91.73|89.1|88.32|89.63|90.45|87.83|87.72|86.17|88.21|87.88|87.06|83.97|87.14|89.26|88.81||89.06|93.51|98.3|97.12|97.12|96.69|96.16|95.87|95.12|95.46|97.25|96.66|97.34|97.12|96.39|95.73|94.86|94.16|90.36|91.1|97.38|101.83|97.56|96.85|93.67|90.77|91.29|94.15|92.84|92.26|91.11|93.22|92.66|92.46|90.07|88.2|86.69|87.56|83.52|86.47|91.16|89.96|88.68|88.36|88.68||86.63|85.46|83.94|81.99|83.75|83.75|81.5|82.08|79.86|79.88|78.13|79.25|78.2|76.53|76.2|78.2|81.39|82.2|82.33|81.38|81.65|83.68|82.35|82.01|81.29|82.35|81.55|81.64||80.56|78.99|78.45|79.83|81.6|79.66|75.67|75.67|78.04|80.62|81.71|79.06|79.81|78.16|75.45|75.97|77.86|76.38|71.6|71.3|68.09|67.79|66.87|64.99|67.58|66.97|65.01|65.52|65.04|62.64||63.95|59.61|59.06|58.05|54.29|51.69|53.14
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|38.72|39.11|38.67|39.74|39.55|38.95|39.38|40.1|40.52|38.26|38.09|40.18|39.55|39.12|38.78|38.41|38.54|37.9|38.7|37.43|36.6|35.6|35.79||34.37|33.87|34.01|34.15|33.91|34.075|32.91|32.35|31.36|29.415|28.88|29.76|29.83|32.19|32.58|32.89|33.04|33.74|32.95||31.64|32.02|31.41|31.7054|31.59|31.71|32.1|31.28|30.01|29.58||30.75|30.5|30.33|30.59||29.97|30.13|29.65|29.13|29.23|28.76|29.32|29.27|29.35|29.69|29.46|29.715|28.635|28.6|27.735|27.82|27.69|27.84|26.57|28.12||28.02|28.73|27.74|27.34|27.46|27.38|26.7188|27.44|25.94|25.42|26.03|26.65|26.92|23.57|22.48|22.26|22.3829|20.4|20.2|20.37|20.58|21.995|21.75|23.27|22.93|22.19|21.68|21.13|21.56|21.35|21.82|21.74|22.6|22.4|22.47|22.33|21.97|21.19|20.72|20.68|20.81|20.73|21.12|20.31|19.76|20.32|20.06|19.685|21.19|21.4|22|22.32|22.24|21.82|22.62|22.62|22.65||22.38|22.16|22.17|21.6|21.83|22.3|20.78|20.46|20.44|19.86|19.88|20.11|20.59|20.61|21.08|21.94|22.2|22.15|22.37|21.95|21.19|21.0901|21.02|20.11|20.19|19.73|19.24|19.75|19.4|19.45|19.86|20.21|20.24|20.145|19.67|21.55|21.89|21.5|19.76|20.43|19.45|19.18|20.58|20.84|20.51||20|19.77|18.77|18.71|18.36|19.98|20.49|21.26|20.6|20.88|21.12|21.54|22.33|21.43|21.95|21.24|23.6|24.58|25.31|24.57|23.39|23.72|22.45|21.71|21.23|22.06|21.71|21.28||20.22|20.05|20.0075|19.45|19.07|17.11|16.05|16.11|17.14|18.02|17.86|17.01|16.47|17.5021|17.72|18.64|19.5|20.3|19.17|19.07|17.99|17.9|17.51|17.1|18.13|18.05|16.68|16.51|17.2|16.42||17.18|16.06|15.4|14.18|12.7871|13.83|14.14
01122|9222|/equities/denbury-resources-inc|R2000GROWTH|38.69|40.63|40.21|42.6|41.66|41.3|40.345|38.05|38.03|41.8|43.305|43.215|41.6|41.66|41.41|42.41|41.66|37.09|39.08|38.22|37|37.58|37.25||35.55|34.31|33.93|33.105|33|32.545|31.83|30.92|30.06|28.7|28.56|27.61|28.035|30.51|30.4|28.02|27.52|28|27.51||27.14|27.31|26.735|27.14|26.95|26.14|28.48|27.45|26.845|25.65||24.86|24.67|24.57|24.52||24.73|24.01|24.08|24.57|25.41|26.44|25.8|25.14|25.76|24.7|24.01|24.03|24.58|24.25|23.45|23.78|23.1208|22.51|21.865|20.97||19.99|19.88|19.22|18.81|18.35|18.05|17.25|17.88|17.8|17.8|17.8|17.59|17.12|16.64|16.8|16.29|16.2|16.15|16.29|15.96|16.29|16.75|16.68|16.82|16.88|16.52|16.71|16.8|16.82|16.77|17|16.86|16.62|16.91|16.63|16.79|16.7535|16.52|16.25|16.52|17.37|18.29|18|18.37|18.61|18.5045|18.27|15.4325|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|41.34|40.38|41.5725|42.12|41.55|40.655|40.055|40.1|39.31|38.82|38.62|39.915|40.695|41.16|40.785|41.24|41.035|40.37|40.89|41.98|41.52|41.79|42.725||43.345|42.61|43.2075|43.47|42.8325|42.13|40.305|39.625|39.7165|40.74|40.025|40.55|41.16|42.775|42.475|41.505|41.75|41.63|41.55||40.531|41.34|41.26|41.3775|41.43|41.43|41.5703|40.345|39.24|38.675||39.255|39.945|39.76|40.055||40.32|40.705|36.5051|39.405|40.28|39.9464|39.825|39.725|39.4825|39.1825|39.03|38.905|38.18|38.34|36.875|36.805|37.045|37.0075|36.56|36.91||36.772|36.76|36.43|36|35.655|36.05|36.445|36.185|35.82|35.115|35.425|35.705|35.835|35.44|35.3|34.59|34.52|34.055|34.28|33.825|34.01|35.365|35.595|35.485|35.195|35.04|34.775|34.705|35.4925|34.82|35.185|35.75|35.64|35.115|34.84|34.155|33.11|34.28|34.375|38.785|38.695|37.5205|37.105|36.375|36.3325|37.075|37.29|36.5|37.23|37.095|37.955|38.04|37.355|36.75|36.655|36.84|36.365||36.24|36.86|37.88|37.21|37.8|37.6|37.0125|36.825|37.1|36.865|37.35|37.1346|37.555|37.38|38.005|38.13|38.76|38.895|38.755|39.15|39.695|39.57|39.1|38.33|38.275|37.625|37.37|37.075|36.995|37.51|36.96|37.285|35.945|38.875|38.3475|38.115|38.025|39.415|37.9425|38.57|38.595|37.985|38.11|38.705|38.83||38.38|38|37.42|36.615|36.38|36.2682|36.03|36.16|34.765|35.04|35.41|35.67|36.065|33.51|33.59|33.995|35.965|35.815|35.885|36.14|35.3|35.79|35.085|35.315|34.56|34.845|34.27|33.81||32.94|33.14|33.21|33.09|32.935|31.605|31.245|31.56|31.96|32.63|32.3775|32.055|31.2|31.065|29.85|29.865|31.035|31.645|31.875|32.255|31.82|31.87|31.535|31.16|32.035|32.255|30.445|30.285|31.56|30.68||30.945|30.42|30.8625|32.355|30.9175|30.59|30.3
01124|40089|/equities/qualys-inc|R2000GROWTH|97.56|99.06|102.48|101.21|97.3|98.73|97.31|98.15|95.565|90.88|90.26|91.725|96.82|96.585|96.455|96.38|98.56|94.62|98.15|101.28|101.02|101.5|102.21||102.09|100.0394|116.75|125.135|123.81|121.64|121.17|123.05|141.19|136.58|135.63|137.68|129.74|128.86|127.725|121.53|121.3|123.54|120.01||117.87|116.86|116.22|119.87|117.64|120.18|115.5|111.43|112.03|114.29||118.075|118.98|117.25|122.24||120.15|121.32|116|115.27|104.22|102.56|101.23|100.71|95.76|92.77|91.55|91.7|91.3|91.47|91.68|92.54|92.52|93.42|93.32|92||90.37|89.56|89.9054|88.73|87.75|89.0697|90.06|89.8|90.65|90.08|90.87|88.725|91.12|90.285|92.72|92.49|89.91|88.18|86.65|90.2|91.17|95.89|94.82|95.1|93.91|98.15|98.52|99.99|101.19|99.4|100.87|102.49|100.16|99|98.475|97.04|96.73|96.19|95.99|97.14|97.83|99.38|99.275|97.79|95|96.56|94.21|91.75|90.93|91.48|94.585|96.3|97.03|95.68|98.8|98.83|97.31||94.92|100.84|108.5|106.85|105.69|105.89|106.4|106.63|106.26|105.925|105.04|105.4243|106.51|105.12|103.24|102.46|101.01|100.46|102|111.64|119.42|121.77|123.84|122.42|122.685|120.7|119.54|115.6|112.66|111.21|109.285|110.87|110.8593|111.75|108.745|105.92|104.83|109.35|104.1|106.83|107.99|106.73|105.26|105.77|104.86||103.72|102.8044|101.09|98.7|100.56|100.93|101.52|102.8|99.37|100.4|99.41|101.86|101.61|97.1|101.05|102.11|107.33|107.08|104.73|107.74|110.065|112.25|111.72|114.64|111.23|111.22|108.7427|113.67||108.77|109.07|110.34|109.26|106|104.34|100.5|100.47|104.6718|103.28|100.055|106.84|102.835|101.43|98.241|99.25|103.62|103.28|103.25|107.545|107.14|105.76|107.035|105.35|105.2323|104.21|103.28|104.6032|104.17|101.56||96.4276|89.55|86.42|89.58|84.76|82.34|81.8
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|70.6|68.28|69.67|70.56|69.54|69.83|69.11|68.9|67.81|69.32|68.19|67.65|66.91|64.31|61|80|80.6|78.21|78.88|80.05|77.76|77.78|79.6||80.61|80.43|80.39|81.01|81.03|84.47|81.57|81.81|79.78|77.11|76.14|79.91|79.32|82.79|81.19|82.44|85.22|86.92|84.95||83.87|83.76|84.4|84.47|82.96|84.23|82.73|80.37|79.02|79.7||81.02|81.7|80.91|82.63||82.21|82.11|82.58|80.6|83.14|82.76|81.76|81.53|81.38|78.7|79.2|79.16|80.79|79.72|80.8|80|79.84|80.34|78.98|78.74||78.24|76.85|75.83|75.3|74.2|74.13|74.9|76.49|76.57|76.42|77.06|76.56|77.98|76.7|82.86|80.7|79.03|76.12|75.94|75.7|76|79.72|80.8|83.89|81.54|80.72|82.51|82.88|82.47|81.86|83.31|83.39|83.42|82.99|80.98|79.13|78.27|77.58|76.21|77.33|76.34|76.96|77.17|74.51|74.04|75.21|74.8|74.66|75.89|76.51|78.34|78.01|76.21|74.88|77.11|77.6|77.16||78.55|79.84|83.58|82.46|82.02|81.4|82.43|82.96|83.05|82.01|81.01|81.28|80.36|78.39|77.19|84.14|84.41|84.96|84.24|86.18|87.02|84.4|82.85|80.91|80.55|78.39|79.36|79.27|78.83|78.53|78.37|80.02|80.3|80|78.14|77.45|76.12|75.73|72.02|73.9|75.5|74.46|74.19|74.65|73.93||74.54|73.43|70.16|69.47|69.29|70.63|70.51|73.06|73.81|73.02|73.29|73.03|72.32|72|72.62|71.19|74.16|74.37|74.71|74.42|72.38|73.8|71.27|72.51|71.17|71.78|68.38|70.38||68.32|68.77|68.02|67.65|66.22|62.07|58.54|60.73|63.85|64.82|64.98|62.35|61.23|61.64|59.12|60.22|62.52|62.17|60.47|58.73|55.74|55.01|54.15|53.52|55.39|55.44|52.08|53.13|55.78|54.77||56.32|50.05|48.18|47.77|45.53|47|47.62
01126|15761|/equities/conmed-corp|R2000GROWTH|121.22|123.33|123.05|123.55|122.9|123.6|122.41|122.6|122.18|117.98|117.06|115|120.52|121.99|119.75|121.68|125.19|121.83|119.45|119.495|117.82|118.94|119.7926||121.23|118.495|117.53|114.515|113.845|112.95|113.29|111.36|112.65|108.44|109.49|106.15|113.88|116.65|117.17|117.69|118.26|116.535|115.5||114.11|116.78|114.78|115.79|111.05|111.48|112.73|112.91|110.77|108.88||110.44|111.2|110.58|111.53||111.79|111.81|108.18|105.05|108.59|106.9|108.06|106.52|103.7|101.69|100.57|99.62|97.95|98.83|98.9566|98.41|98.82|98.89|101.34|103.71||104.11|103.72|102.36|99.86|99.27|99.83|95.4356|93.93|93.22|92.215|92.91|91|84.97|79.35|80.28|79.3|79.32|76.46|76.43|79.17|78.56|80.49|80.72|84.275|83.94|81.95|81|80.7|82.31|79.53|80.935|82.67|85.92|83.96|83.49|82.59|80.83|79.09|76.5|77.05|77.64|75.77|77.98|72.385|71.48|73.34|72.9|69.5974|76.92|82.7|84.07|85.32|86.13|85.53|88.25|85.22|83.28||84.24|84.86|86.54|85|85.17|85.71|85.14|83.275|83.39|82.06|80.74|82.27|84.13|83.94|84.92|84.61|85.16|85.71|85.695|84.98|82.98|82.465|82.42|80.59|81.35|80.99|82.47|83.68|82.6|82.82|81.68|81.6|80.48|79.68|77.39|77.13|76.61|76.86|72.24|72.76|69.78|68.165|69.0925|70.67|71.79||72.41|71.66|68.43|66.11|65.74|66.465|66.76|69.98|66.82|69.11|71.03|72.44|73.31|67.2|67.92|70.08|74.31|78.34|80.92|79.38|76.4|75.355|73.73|72.45|71.64|73.16|73.45|73.7||72.57|71.645|71.43|70.18|70.89|63.55|60.65|62.81|67.0467|68.37|67.92|65.27|64.26|67.06|64|63.21|72.76|69.56|67.24|68.05|65.85|65.31|63.38|63.47|67.34|70.57|65.72|68.8|72.53|70.37||67.72|61.07|56.88|53.33|49.54|49.64|49.83
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|81.42|83.39|83.08|81.28|81.58|81.32|81.31|78.81|79.07|77.32|75.36|78.8|77.25|77.74|74.9901|74.74|79.83|76.545|75.63|73.94|71.97|72.175|72.4||70.82|69.55|68.04|67.63|70.18|69.18|66.82|66.63|67.14|64.5939|62.87|62.7006|61.24|63.58|64.06|64.86|67.93|67.05|66||67.01|68.94|68.3|65.6|64.81|66.75|66.5|65.31|64.25|62.885||66.55|66.13|66.045|64.87||63.06|63|60.83|59|61.09|62.17|62.86|62.46|62.795|65.07|65.4711|66.43|63.42|63.7645|64.07|63.44|62.8|64.46|62.8042|64.56||63.435|63.02|61.15|58.67|57.2671|58|57.7|58.0502|55.15|53.5|53.71|55.48|47.01|40.32|40.5201|39.295|40.2386|39.26|38.64|37.71|37.835|40.03|40.63|42.64|39.94|39.48|40.56|40.1|40.365|38.12|39.53|39.59|41.67|41.8001|40.215|38.32|38.17|37.65|35.41|36.3|36.07|35.9236|36.65|34.65|34.76|35.52|36.43|34.63|37.71|38.67|39.52|39.21|37.83|37.15|38.01|39.01|38.49||38.34|38.6627|37.46|36.93|37.2|38.31|37.41|36.63|37|35.1|34.4194|35.11|34.71|34.47|36.24|36.17|36.34|36.4401|37.06|35.76|33.385|32.84|30.85|29.23|30.17|31.22|31.82|30.97|30.74|30.39|30.71|31.725|31.6|31.65|30.9|32.2|32.01|31.41|29.67|31.03|30.5|30.3|30.538|31.12|33.05||33.25|32.97|32.81|31.47|31.6|33.21|32.19|34.46|33.33|35.02|35.23|36.72|38.7001|34.28|36.01|34.26|37.8|42.18|44.54|42.41|39.41|38.01|36.01|33.56|33.36|34.26|34|33.26||30.63|31.2|31.02|28.76|26.96|23.91|22.01|23.27|26.73|28.08|29.86|28.4|28.76|30.01|30.75|31.91|34.05|34.07|31.91|27.7|27.31|27.61|27.88|26.5|26.03|27.49|26.31|28.34|30.58|30.31||32.41|32.76|32.33|31.01|29.38|30.87|32.32
01128|16502|/equities/lhc-group|R2000GROWTH|194.21|191.06|189.76|192.28|187.62|184.19|181.73|180.46|175|170.01|171.64|179.7133|181.94|181.175|170.1502|187.32|201.25|197.52|201.34|199.645|198.12|198.32|201.68||205.03|203.64|199.6|201.93|203.12|198.72|196.74|194.25|197.8|198.44|196.24|195.385|196.27|214.8939|217.17|212.82|211.86|213.43|211.26||209.545|210.21|212.53|213.72|216.79|220.175|218.38|211.74|210.77|207.52||207.9|208.795|210.51|213.59||216.8|217.57|212.86|208.88|212|206.1|202.76|200.301|198.925|199.16|199.36|198.18|200.61|197.9602|194.69|194.02|195.2875|195.82|195.18|196.82||195.37|192.9|197.34|201.69|201.45|202.57|206.99|205.47|210.65|212.4|217.295|210.77|212.99|225.765|216|222.18|219.93|214.36|210.98|208.5|210.45|219.12|210.695|215.51|217.72|217.645|220.58|220.84|224.08|221.03|224.29|223.2616|225.03|221.14|218.74|219.05|214.88|214.72|210|208|208.64|206.62|204.36|196.7|194.5|198.105|197.64|196.27|197.45|199.94|204.6|205.19|201.185|198.82|202.11|200.44|197.22||195.52|202.75|207.06|206.9|207.73|204.24|204.38|201.61|200.88|201.56|204.495|201.88|202.26|197.54|196.38|194.91|194.62|194.36|197.43|200.425|203.93|196.08|196.11|196.28|195.02|190.58|193.74|187.05|185.69|187.13|185.695|186.69|187.6|187.62|186.8401|183.27|182.89|179.31|171.91|173.67|178.15|175.96|174.4|176.28|175.99||176.17|172.545|164.7|169.04|169.73|165.06|164|167.26|165.5885|163.5|156.5|157|158.2|152.28|151.01|149.43|158.045|158.24|158.52|157.59|158.09|164.2|159|159.61|158.64|158.08|156.06|161.65||162.35|159.65|158.89|159.9313|152.7855|142.45|138.722|140.93|143.1401|131.75|116.26|120.51|122.085|122.45|119.21|123.23|126.64|121.79|121.82|123.1|120.06|122.53|121.9283|120.86|129.345|124.01|129|130.2|132.77|135.54||132.32|127.4|126.45|125.97|119.92|125.225|126.18
01129|17001|/equities/papa-johns-international|R2000GROWTH|86.08|86.52|86.93|86.75|84.89|84.9675|82.37|80.45|79.21|78.41|80.83|85.05|90.01|90.695|88.45|85.56|100|98.84|101.61|102.12|99.5438|99.8|102.26||107.5|106.43|105|100.7|98.37|99.71|97.78|98.63|100.51|99.8126|102.1|100.1201|100.55|96.945|96.05|95.02|95.57|96.72|94.42||92.75|93.12|92.9322|92.56|92.76|92.48|93.05|89.14|85.065|83.22||83.34|84.45|84.99|86.955||86.6857|85.79|85.12|86.27|89.0208|86.44|87.13|85.68|84.43|83.17|83.3|83.8|82.12|80.19|80.06|79.62|79.85|79.57|79.67|80.53||80.1|80.335|77.96|77.57|77.04|77|77.94|79.035|80.42|81.8372|80|76.63|76.58|80.6|78.5|74.69|73.12|74.76|75.01|76.12|77.68|76.56|76.27|74.72|76.2|76.05|76.11|77.2|81.02|81.02|82.05|79.27|79.67|79.22|79.71|81.75|82.2|81.59|81|82.28|81.67|83.65|82.03|79.81|82.06|85.141|82.13|80.75|80.58|82.46|83.13|85.23|87.57|89.41|89.7926|87.06|84.5366||85.67|89.5|94.99|98.42|97.29|96.77|96.91|96.94|97.2|97.56|99.08|98.39|98.89|96.65|95.4|95.65|95.35|93.95|89.75|93.88|96.12|93.1|96.86|94.68|94.86|92.82|91.5|92.4|90.87|92.54|90.39|92.5|92.97|93|91.11|91.17|91.55|89.78|86.21|87.78|87.34|85.91|83.8|82.31|82.43||82.42|80.38|75.96|77.94|78.4097|80.43|79.87|82.66|82.25|81.8461|81.4852|81.3|77.92|77.54|77.03|78.16|79.4|77|75.75|77|79.86|79.21|79.19|78.2|76.02|75.26|71.35|74.02||77.17|77.81|78.06|77.35|78.09|78.9|78.88|79.6601|79.63|80.75|79.2|77|73.01|72.45|70.31|69.21|70.71|71.5891|70.2831|70.4501|66.9444|67|69.32|66.62|64.31|63.06|63.75|62.1708|61.39|57.6433||58.45|56.42|54.8|54.15|51.84|51.82|52.16
01130|16008|/equities/the-ensign-group|R2000GROWTH|85.94|85.51|87.5|88.61|88.41|86.915|86.61|82.75|80.11|78.05|81.12|80|81.19|81.6705|80.5153|80.62|82.44|81.88|82.13|82.55|82.385|83.16|83.34||86.13|86.49|84.28|83.1997|82.34|82.44|85.66|84.59|84.69|77.3733|77.35|80.61|81.23|84.27|83.03|83.12|82.82|84.35|83.7||81.655|83.64|81.97|83.36|80|82.03|83.72|81.2|75.01|73.02||71.52|72.56|71.83|72.5||71.495|72.28|72.51|72.71|74.31|73.73|73.93|72.59|71.575|72.0001|74.88|75.275|72.965|70.53|70.92|69.55|69.4|71.32|71.2939|71.44||70.91|69.9|69.75|67.7395|67.38|68.48|68.09|67.85|64.91|63.65|65.58|63|61.88|60.9257|61.51|62.27|61.75|59.3|57.5|57.0955|56.25|57.64|58.29|58.52|58.3201|57.5|57.45|56.71|57.9068|55.05|59.43|58.3|58.18|58.73|58.605|57.23|57.2047|56.66|55|55.8|56.1|55.32|56.2|54.17|53.63|53.97|54.39|53.46|53.9|53.84|55.16|54.91|54.04|52.89|54.68|55.51|54.4||54.56|57.04|58.06|57.69|58.54|57.865|56.44|57.05|56.43|57.7|57.0777|56.11|55.1|54.35|54.99|55.0921|55.7301|55.76|55.79|55.64|56.2|51|46.3601|45.905|45.475|44.47|45.2|45.55|45.29|44.95|44.7|45.26|45.55|44.29|44.16|44.45|44.04|42.3|40.28|40.73|39.65|39.24|40.1|41.19|42.53||41.79|41.745|40.17|39.33|38.85|39.485|39.56|41.43|40.63|41.55|41.83|42.28|42.96|39.89|40.84|41.46|45.19|46.215|47.3302|45.96|43.81|44.365|42.3|43.03|43.45|44.46|44.415|44.2||42.29|41.4|40.01|40.09|38.76|37.21|34.39|35.48|37.67|36.32|34.89|33.96|33.73|34.52|33.715|35.16|37.33|38.1309|36.8426|36.44|36.0201|35.7|34.92|34.79|36.46|36.95|34.24|35.02|36.88|36.065||37.56|35.11|33.93|33.03|30.76|28.69|28.74
01131|101895|/equities/trinet-grou|R2000GROWTH|80.74|82.18|82.95|83.25|84.64|83.08|82.64|81.23|79.12|75.21|75.5|80.24|81.8|81.42|80.19|82.49|83.29|80.03|79|79.14|77.22|75.25|79.25||83.01|82.96|80.66|79.29|77.66|76.84|76.84|76.4|76.7|74.88|74.1|75.04|74.26|79.78|78.52|79.73|80.81|81.8|79.96||79.96|82.66|82.82|82.65|81.7|81.93|82.5|79.14|78.11|78.61||79.59|80.82|80.32|82||81.63|82.65|81.33|79.64|82.15|80.65|79.14|78.85|77.86|76.46|76.05|75.85|75.98|76.44|76.92|76.33|76.08|75.23|74.58|76.25||76.43|75.6|74.37|74.1|73.18|73.75|73.11|74.36|74.19|73.16|73.53|74.89|76.34|73.94|72.63|69.67|70.02|69.28|68.15|69.79|68.15|64.6|69.1|70.72|70.16|69.33|70|69.57|69.49|67.11|67.89|66.19|65.88|65.04|64.13|62.29|61.84|61.02|58.66|58.84|58.89|58.44|59.29|58.01|56.91|57.59|58.66|57.58|60.56|61.2|62.08|61.55|61.13|61.01|61.56|61.5|60.99||63.06|64.78|67.16|67.07|67.8|68.84|68.29|67.66|67.58|68.38|67.33|66.71|68.13|68.53|69.39|69.45|68.97|69.47|69.06|68.57|67.79|66.9|66.32|64.34|65.24|64.63|66.11|66.62|68.16|61.75|61.84|62.56|62.39|62.29|61.69|61.94|62.01|61.63|59.34|59.82|58.5|57.88|58.56|59.05|61.54||61.5|59.82|59.16|58.49|57.47|56.11|55.77|58.87|57.38|56.9|55.12|55.55|53.74|50.82|51.45|50.67|56.48|57.85|59.52|59.32|56.71|56.43|54.11|53.68|52.69|53.56|53.17|50.41||48.59|48.49|47.6|47.12|46.58|42.68|42.28|44.48|47.01|48.84|50.45|49.25|47.97|48.7|45.88|46.9|48.15|49.34|46.09|43.2|42.84|43.58|45.31|43.31|45|44.66|42.46|42.16|43.23|41.72||41.63|39.76|39.12|34.95|32.74|33.57|34.28
01132|16842|/equities/overstock.com|R2000GROWTH|72.9|69.33|72.96|70.96|68.06|68.47|64.89|63.75|59.56|54.7|57.72|63|67.24|68.44|66.61|69.13|71.05|79.76|93.5|97.36|95.55|96.06|103.76||104.59|101.65|96.61|98.2|93.57|86.1773|84.26|80.35|75.21|73.02|76.4001|78.34|80.53|73.5|65.54|62.88|60.02|60.03|59.82||58.88|60.3|57.34|51.8|50.9|53.22|55.48|52.4|49.35|46.75||47.61|51.29|50.51|51.06||56.37|57.83|57.11|61.01|62.27|65.11|61.86|56.11|54|53.78|56.22|57.38|57.8|59.15|61.54|61.36|59.69|61.6|63.82|67.6||66.25|65.3|62.69|58.7|56.57|55.3|51.15|51.6|53.06|52.13|51.17|48.6|52.56|64.61|61.48|58.65|57.16|56.11|55.26|62.02|68.5|71.11|68.79|69.6501|66.75|67.6|71.38|71.45|76.97|77.65|79.51|79.29|80.23|81.85|81.1|79.7|77.1|77.31|76.8|74.5|71.85|72.8|73|71.85|68.14|69.76|72.21|70.24|70.59|68.75|72.75|69.88|67.45|64.2|73.35|65.46|62.66||61|73|78.56|85.91|85|95.3301|90.85|106.75|104|113.35|117.4|118.42|115.23|110.29|99.42|90.71|90.39|85.51|86.2|94.39|93.1|89.59|81.94|79.49|76.45|72.25|64.48|56.66|57.65|53.8|48.3901|51|52.42|50.29|48.32|44.6301|42.58|41.85|38.52|41.3|43.71|41.65|40.55|39.1|35.11||30.83|27.92|27.35|27.12|25.4|25.67|25.5|25.24|25.21|22.05|21.89|22.23|21.7|18.87|19.01|19.16|22.75|21.11|20.95|20.64|21.41|19.55|19.5|18.25|16.32|16.58|16.05|16.7||17.3|17.42|17.03|15.22|14.71|16.16|18.05|17.47|17.33|15.75|15.66|15.45|13.59|13.45|11.1|11.81|12.11|11.66|9.8|10.45|7.51|7.9|8.8|9.64|8.92|8.79|8.52|7.77|8.05|6.76||7.02|5.48|5.1|5.36|4.54|4.43|4.44
01133|16954|/equities/perficient|R2000GROWTH|60.88|60.84|60.995|60.22|59.91|59.63|58.53|58.29|55.655|54.12|54.26|55.6916|56.7|56.7313|54.78|55.61|56.1|55.3|57.92|57.635|58.21|59.29|60.13||61.48|61.445|61.98|61.97|61.58|59.935|59.83|57.84|57|55.02|54.15|54.14|53.5328|53.935|52.75|50.533|51.65|49.785|48.895||47.32|47.13|47.49|46.02|47|48.33|48.07|46.96|46.17|46.24||47.5532|47.26|47.32|48.01||47.88|48.06|47.71|47.185|48.75|47.95|46.52|45.95|46.07|46.32|46.68|46.67|46.9|46.63|47.86|46.45|43.51|45.51|45.3|46.37||46.06|46.46|46.44|46.03|45.965|45.695|45.37|46.495|45.23|43.0412|44.62|44.11|44.11|42.52|42.09|41.59|40.5|39.52|38.64|37.42|38.6|40.915|41.78|43.3|43.46|44.1277|43.94|43.87|44.7525|42.25|44.59|44.67|44.79|44.835|44.5|43.54|43.45|43.39|42.66|42.8|42.6|42.81|42.33|40.92|40.98|41.36|41.86|41.27|42.13|42.5065|43.63|43.53|42.07|41.63|41.495|41.12|40.65||40.06|41.91|43.6|42.73|42.88|43.84|43.525|44.03|44.21|43.87|43.36|42.79|42.7|42.29|42.58|42.28|41.58|40.71|39.84|40.73|40.13|40.11|40.14|39.4032|39.03|38.2376|37.19|36.31|36.19|35.056|36.13|36.65|36.34|36.315|35.58|34.82|34.34|34.18|32.42|33.33|33.04|33.16|33.76|34.35|35.4||35.395|35.33|35.04|33.82|33.86|33.12|33.19|34.99|34.87|35.05|34.99|35.23|35|32.8376|33.43|32.735|35.59|36.12|37.015|36.08|35.28|35.5955|33.81|33.63|33.36|34.68|33.74|33.9171||33.06|33.3|34.37|32.689|32.5|31.09|30.32|32.4|33.2|33.78|35.33|33.3|32.93|33.05|32.165|32.433|33.45|33.8012|33.21|32.04|30.85|30.85|30.44|29.61|30.51|30.49|29.65|29.37|30.4|29.78||30.92|28.78|28|25.12|23.55|23.59|23.85
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|166.655|170.585|172.54|172.4|172.94|170.89|170.45|166.26|160.37|154.005|155.02|165.57|174.1|177.5|170.37|168.29|174.31|169.43|175.56|178.74|186.5152|190.37|192.1751||196.145|190.04|188.72|187.75|186.47|188.2|184.04|182.61|185.985|185.9497|184.925|188.25|182.25|189.38|187.7|187.13|190.01|190.87|192.42||194.24|199.01|211.2|209.97|208.12|207.59|207.75|200.02|199.3|198.7938||199.05|198.72|200.015|198.02||205.04|212.64|214.42|239.05|245.07|246.28|240.58|238.86|236.385|233.9|229.4|233.07|232.69|240.6501|234.245|235.43|240.61|238.87|238|237.43||232.19|229.21|229.34|223.41|226.64|228.84|221.39|213.96|208.76|207.67|214.73|209.3801|205.84|201.15|202.16|194.88|200.54|189.01|183.6|199.11|201.395|207.43|204.936|210.17|210.47|207.81|205.43|204.21|208.53|204|208.11|209.41|208.82|206.44|205.27|203.15|200|197.7|185|187.39|186.28|182.52|177.68|172.11|173.77|175.39|176.51|169.3|181.36|185.2158|189.89|191.3|187.02|186.68|189.4|193|184.09||188.51|196.7|207.89|207.12|202.5847|204.51|202.57|203|202.5107|202.01|202.73|196.0901|198.01|196.93|196.58|195.545|192.36|193.18|196.43|201.06|202.33|202.8|196.01|191.36|193.545|169|164.81|164.77|164.37|165.12|163.7719|164.0318|163.43|162.52|161.67|158.3101|157.86|157.39|153.16|156.22|153.345|152.93|154.52|153.9289|154.21||153.07|155.9|154.11|141.8535|144.31|145.27|148.88|151.37|152.03|152.38|151.74|156.12|154.53|148.01|148.74|151.25|157.11|157.95|157.25|156.13|152.41|149.11|148.66|147.5013|146.01|147.58|145.24|147.52||143.89|142|138.31|135.53|136|129.34|127.14|128.22|131.84|133.55|133|130.5|129.02|117.34|115.16|102.11|107.87|113.21|108.85|103.67|103.23|103.53|105.72|109.02|112|111.02|105.51|107|111.875|107.72||109.48|106.2795|106.67|102.855|97.835|98.53|98.42
01135|16044|/equities/exlservice-holdin|R2000GROWTH|17.02|16.96|16.96|17.57|17.68|17.75|17.51|17.51|17.57|17.37|17.17|17.05|16.75|16.79|16.56|15.92|15.95|15.64|15.77|16.07|16.12|16.31|16.74||16.95|16.95|16.74|16.02|16.44|15.96|15.59|15.55|15.78|15.4|15.28|16.11|16.07|16.68|16.77|16.82|17.02|17.17|16.77||16.9|17.07|16.97|17|17.1|17.34|17.1|16.85|16.67|16.49||16.98|17.01|17.01|17.17||16.99|17|16.97|16.8|17.16|16.93|16.8|16.74|16.68|16.54|16.47|16.74|16.71|16.77|16.78|16.72|16.67|16.68|16.53|16.71||16.54|16.37|16.14|16.01|15.94|16.14|16.18|16.3|16.16|15.98|16.42|16.05|16.09|15.93|15.87|15.64|15.34|15.15|14.66|14.56|13.55|14.8|14.85|15.01|14.68|14.6|14.52|14.46|14.23|14.01|14.26|14.08|13.94|13.88|13.61|13.43|13.53|13.28|12.84|12.95|13.12|13.02|12.84|12.29|12.19|12.36|12.43|12.26|12.89|12.96|13.22|13.34|12.19|11.99|12.28|12.32|12.22||12.37|12.52|12.67|12.65|12.74|12.8|12.98|12.92|13.05|13.04|12.86|13.03|13.16|13.4|13.51|13.46|13.47|13.43|13.45|13.4|13.2|12.89|12.97|12.87|12.68|12.55|12.64|12.55|12.58|12.6|12.64|12.84|12.72|12.7|12.64|12.56|12.49|12.46|11.84|11.92|11.63|11.58|11.8|12.03|12.3||12.44|12.43|12.42|12.16|12.19|12.21|12.21|12.6|12.27|12.38|12.3|12.35|12.52|11.45|11.55|11.72|12.31|12.75|13.16|12.98|12.57|12.67|12.34|12.13|12.12|12.46|12.44|12.13||11.6|11.51|11.31|11.22|11.19|10.61|10.22|10.59|11.59|11.74|11.84|11.54|12.16|12.25|11.97|11.9|12.26|12.44|11.97|11.28|10.84|10.55|10.46|10.22|10.4|10.78|10.15|10.46|10.83|10.4||10.87|10.05|10.06|9.68|9.16|9.29|9.42
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|114.79|115.13|114.62|115.86|115.38|113.1|110.56|111.1|109.58|106.42|105.05|105.81|104.46|105.19|103.75|105.08|105.8|103.64|102.39|102.24|101.15|100.76|101.32||103.08|103.83|103.14|101.89|100.81|99.38|98.63|97.12|97.54|96|95.53|96.26|97.58|102.12|99.62|99.19|100.51|100.32|100.68||100.42|102.3|102.88|103.83|103.17|104.81|107.59|103.56|101.52|100.67||102.56|102.39|102.13|102.84||102.2|102.53|102.33|102.11|106.35|106.31|104.29|101.3|99.99|98.94|98.55|99.9|98.14|98.08|97.72|97.52|97.38|96.58|95.61|97.89||99.61|101.75|100.79|99.91|98.65|101|101|101.4|96.64|95.5|97.86|97.83|97.33|92.51|90.98|90.1|89.2|86.49|85.25|84.31|85.87|88.38|88.08|91.65|86.05|83.11|82|81.75|82.88|81.57|82.72|84.09|84.6|84.45|84.15|83.4|83.95|83.65|82.55|81.98|82.13|82.51|82.83|80.91|80.4|80.55|80.75|80.7|83.91|84.73|86.35|86.12|88.25|87.79|88.65|90.44|88.66||91|93.33|93.69|92.2|92.86|92.59|93.69|91.89|92.21|92.55|90.55|90.09|90.27|89.56|89.09|88.67|88.59|89.37|90.66|90.85|87.91|87.63|87.1|86.46|87.28|86.4|87.69|89.09|88.82|89.28|89.67|87.38|81.95|82.48|80.46|80.8|80.06|79.77|76.82|76.8|75.09|74.1|75.6|77.4|78.84||78.89|79.59|80.23|78.78|77.83|78.26|78.84|81.3|79.81|80.15|80.18|80.89|81.15|76.73|77.05|78.4|81.93|81.82|82.72|82.17|78.59|79|77.22|76.82|76.47|78.36|78.32|77.95||75.89|74.26|71.26|70.59|69.91|66.87|65.65|68.58|70|70.6|71.52|70.53|69.5|71.84|69.18|69.83|70.95|75.36|73.99|68.16|67.05|69.12|69.88|79.49|80.35|84.41|79.36|80.86|84.92|83.73||85.16|82.55|84.57|83.53|79.85|81.67|80.83
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|46.01|45.75|46.42|47.68|47.25|47|44.5|42.3|41.47|38.445|40.835|42.535|44.53|43.96|42.42|42.9|44.28|43.04|44.65|46.36|45.1|44.31|46.73||47.79|48.55|49.03|51.1|51.7082|49.4|47.7|47.39|48.83|47.62|46.52|46.5|46.28|49.5|48.59|46.79|47.2|49.35|49.14||48.56|51.06|51.96|52.0586|51.31|52.4|51.7|50.33|50.2|50.35||51.5|51.62|49.53|51.74||53.2669|52.39|54.0695|51.5|51.37|51.315|47.92|45.15|42.28|40.47|32.88|29.395|27.27|27.67|27.1|26.8392|26.07|28.05|28.01|29.7||29.2838|29.36|29.58|28.28|29.41|29.4|28.75|28.7093|27.74|27.2|26.94|25.75|27.8|27.63|27.81|27.25|25.4|25.03|24.93|25.53|25.6415|25.705|25.37|26.43|27.08|27.0901|28.3|29.11|29.71|28.54|29.24|30.47|30.42|30.75|30.18|29.146|27.92|26.14|26.0127|26.46|26.16|25.22|24.26|23.19|22.87|24.64|24.72|25.05|24.6|24.28|24.41|24.85|25.4|24.46|24.81|24.2|22.82||22.05|25.15|24.82|25.1|24.03|24.21|23.63|23.64|22.77|23.01|23.14|22.8606|22.485|22.0697|21.64|20.2013|18.9|17.68|17.86|18.45|20.62|20.24|20.41|19.81|19.515|18.65|19.21|18.84|20.21|20.9|20.708|21.22|22.01|22.13|22.635|22.1|21.82|22.08|20.77|21.28|23.64|23.6|22.51|20.04|20.18||19.75|19.08|18.2|18.03|18.37|17.81|17.76|19.305|18.27|18.58|17.96|17.98|17.744|16.87|16.56|16.75|17.57|17.94|17.81|18.07|17.32|17.16|17.8|18.17|18.25|19.66|19.73|20.1||20.56|20.22|19.19|18.8|19.6991|18.61|19.5|19.25|19.67|18.22|18.15|17.62|17.05|14.6|11.02|10.83|11.535|11.68|11.94|12.66|12.56|12.48|12.21|12|11.4436|10.65|9.945|9.88|9.97|9.58||10|9.79|9.69|9.28|8.82|8.75|8.8
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|83.64|86.59|87.8|85.41|86.685|89.6625|87.76|85.63|82.795|81.56|83.07|86.81|90.875|89.43|86.4|87.11|91.285|88.5605|94.1901|97.94|95.35|94.73|100.06||101.0168|101.4465|101.6|101.96|100.625|96.05|95.03|94.855|95.63|92.5|91.71|95.219|92.49|95.735|96.55|94.78|95.37|96.77|95.46||96.4|99.31|104.64|104.3|102.7|104.01|100.85|99.01|100.0363|97.5||102.64|99.1376|99.49|99.28||97.75|100.5|96.0639|93.22|90.42|86.92|83.67|79|78.04|76.31|75.0522|76|78.34|78.19|76.5|74.67|71.35|73.07|74.03|72.59||70.725|67.58|67.39|69.11|70.17|68.81|68.94|69.38|69.695|69.55|70.24|69.15|73.52|68.02|63.4|63.24|61.2499|58.855|57.63|57.305|57.38|59.61|59.5|58.93|59.32|59.8|59.37|59.27|60.57|58.8|59.86|60.95|60.57|60.24|59.42|58.785|58.64|57.677|55.6|55.8|54.785|55.65|55.53|53.55|53.11|54.69|53.75|52.57|52.8|52.35|56.34|56.59|56.4876|55.55|56.38|55.74|55.4||57.1|59.31|61.585|59.1381|59.7|60.29|59.372|59.82|58.26|57.91|58.14|57.74|56.65|56.47|56.4|56.54|56.16|57.2|57.46|57.83|59.45|58.7101|59.85|58.31|56.26|67.89|67.51|66.72|66.09|66.05|67.21|71.21|72.41|72.5301|71.08|68.9547|68.17|68.54|66.48|67.67|69.5|68.56|67.86|67.41|67.83||66.5808|64.5|63.45|62.72|63.38|63.22|62.26|63.26|62.44|62.04|61.71|61.2263|60.26|57.01|56.17|57.08|59.48|58.04|59.557|56.29|54.92|51.57|50.2424|47.67|45.78|46.72|47.78|47.245||45.18|44.96|45|49.68|49.45|48.68|47.56|47.8756|49.56|49.06|47.74|45.12|42.31|42.3|40.92|41.67|43.6187|44.33|43.73|45.28|44.425|43.95|43|42.59|43.9001|43.451|41.75|41.45|42.22|40.53||41.745|40.48|40.67|38.01|35.5|36.07|36.76
01139|16078|/equities/franklin-electric|R2000GROWTH|79.25|78.96|76.95|77.96|78.45|78.27|77.14|77.06|77.22|73.91|73.07|74.7|74.44|75.085|73.88|75.33|74.56|71.4|72.54|73.5|72.95|74.25|74.77||73.87|74.74|74.62|74.24|73.65|71.894|70.8177|70.31|70.8941|68.66|68.96|69.85|69.05|72.155|72.11|71.54|71.5|71.67|71.56||70.84|72.94|72.56|72.48|71.41|72.01|72.095|70.49|68.13|67.68||68.6|68.89|68.27|69.57||68.7|67.925|68.11|67.02|68.755|70.01|70.4|70.75|70.33|69.41|69.56|70.67|69.53|68.7|69|68.27|67.56|67.745|66.97|67.15||67.58|67.44|66.95|65.65|65.75|67.2|66.17|66.53|65.31|63.84|65.35|65.05|64.93|62.64|61.96|61.2|62.11|60.31|59.03|57.9|58.92|61.38|61.24|62.55|62.28|62.18|62.23|62.24|63.77|62.329|62.45|62.24|62.8|62.49|61.91|61.44|60.505|59.74|57.75|58.4|58.53|59.54|57.58|56.06|55.985|56.58|56.4|55.9|59.58|58.61|59.5|59.46|57.4|58.22|57.77|56.8|57.64||59.14|58.61|59.93|58.65|59.28|59.12|59.48|59.755|59.96|59.221|58.59|59.205|59.69|59.42|59.82|59.44|60.04|60.36|58.42|59.22|57.09|56.95|55.34|54.25|54.2|53.05|54.63|56.23|54.89|53.2|53.11|53.14|52.54|52.54|51.92|52.36|52.39|52.71|50.51|49.99|48.89|48.5|48.64|49.44|51.44||49.84|51.24|52.07|49.59|48.78|48.43|48.475|50.81|49.33|50.18|51.23|52.025|51.42|49.49|49.19|49.72|53.8|54.89|56.05|55.02|52.17|52.38|50.99|49.94|50.2|51.32|51.75|49.58||47.11|48.15|47.83|47.08|47.09|44.98|43|43.88|46.6|47.33|48.68|47.1|46.9|48.61|47.39|48.08|50.71|51.99|49.46|49.18|47.95|47.89|47.5735|47.06|47.85|49.18|45.9566|46.185|48.92|48.16||48.03|45.8|44.02|44.0814|42.11|41.47|41.37
01140|1156199|/equities/cerence-inc|R2000GROWTH|100.37|102.86|106.0001|110.81|106.92|104.5|98.02|89.05|84.4701|83.03|90.23|102.08|111.11|114.725|104.46|103.51|107.64|99.01|117.1|124.5|118.8|120.58|121.52||124.87|123.4501|121.21|119.59|111.65|118.23|114.88|115.14|113|113.38|111.63|114|111.5|116.52|116.2201|118|115.76|117.06|114.47||113.81|104.23|101.12|100.28|95.23|101.3901|105.91|101.0501|100.4|96.7826||100.19|100.19|96.64|101.11||104.85|107.75|103.41|95|99.1027|94.58|91.2|88.81|87.77|87.05|83.2|85.4901|85.485|85|85.43|83.3|81.73|88|87.285|85.51||82.76|82.95|80.21|78|71|70.06|67.5|70.8|63.21|63.47|61.675|59.36|62.92|60.8297|62.47|58.17|55.5699|54.54|54.01|57.6861|57|62.68|63.42|63.16|58.85|57.9175|57.46|57.11|54.7|51.2226|54.83|54.61|54.44|52.45|51.0101|50|48.5101|49.07|47.71|49.2|48.845|50.09|49.35|47.1687|46.26|48.71|50.54|51.72|53.81|53.52|56.81|54.25|51.8|50.7|52.32|50.1|47.08||45.86|48.6227|52.6|52.87|51.97|52.246|50.315|51.4101|52.02|52.3048|54.08|54.19|53.64|55.17|52.481|51.78|52.5|49.22|47.31|48.75|49.3|50.21|52.71|44.51|39.88|38.06|37.93|38.46|39|37.89|36.33|39.2|39.35|39.92|38|36.3|35.42|35.9|34.3|34.68|37.71|39.91|40.27|39.43|41.39||41.11|41.07|38.48|37.71|38.16|41.83|40.5|41.64|41.98|42.63|41.2|40.1556|38.84|35.46|36.15|36.83|39.33|39.25|38|34.64|37.91|37.11|34.78|30.35|27.15|27.68|32.0077|31.07||32.06|30.36|27.1|26.75|25.76|24.83|22.85|22.29|23.6|21.78|21.1|20.51|19.47|19.81|20.01|19.765|20.57|20.76|19.76|19.11|17.81|18.03|17.93|18.23|19.74|19.39|19.03|19.54|19.6635|18.46||18.53|17.59|17.36|16.3201|15.395|16.91|14.31
01141|942650|/equities/nevro-corp|R2000GROWTH|142.03|145.92|149.78|148.39|144.8|145.24|145.33|141.76|137.89|146.66|150.39|160.87|167.67|165.49|161.85|161.71|165.55|158.55|167.35|174.08|172.4|173.79|176.49||178.86|178.26|180.96|178.43|177.67|174.67|168.49|164.44|165.74|158.19|156.04|164.16|168.36|173.98|173.9|173.84|177.35|177.22|168.64||171.64|175.46|164.96|160.25|162.46|163.88|155.28|166.71|170.03|168.62||172.18|174.44|174.21|177.51||180.75|182.7|177.41|175.95|177|173.98|168.96|163.68|161.9|159.64|159.71|159.01|159.78|160.31|156.96|153.76|156.81|156.46|159.83|167.76||168|169.14|168.73|168.14|169.38|167.85|166.23|166.79|163.25|165.34|165.63|167.16|165.6|151.5|155.62|149.29|146.78|143.87|144.51|144.66|146.23|154.45|154.71|160.85|156.57|151|148.81|150.8|152.16|148.54|150.4|150.92|150.6|147.37|143.63|139.74|140.07|138.76|135.97|138.87|137.27|137.92|139.46|136.72|136.77|140.8|140.13|136.88|141.37|140.89|144.72|142.66|137.02|135.25|139|135.9|131.75||130.88|136.21|142.44|136.79|136.41|136.81|134.79|134.03|129.5|128.7|130.68|133.06|133.43|133.59|134.82|133.86|136.55|131.36|130.38|133.84|138.81|135.39|132.07|131.29|133|130.7|129.28|129.91|128.11|129.05|126.96|130.8|132.51|130.81|130.15|123.71|120.76|121.24|111.99|114.29|112.2|111.87|113.05|115.3|116.69||116.54|117.12|116.39|114.57|114.75|116.64|117.54|125.74|123.33|125.72|123.67|123.21|123.81|116.3|115.87|117.19|125.68|125.4|126.7|123.26|120.89|127.26|124.69|124.3|122.27|126.3|118.9|125.83||127.56|123.48|122.16|121.05|120.15|116.67|115.11|114.45|118.57|121.42|123.98|119.7|116.61|112.64|109.3|110.48|117.54|119.13|117.94|117.92|115|114.12|114.21|111.65|114.69|108.69|104.24|105.29|104.51|101.9||104.19|100.59|99.49|94.84|89.57|82.96|87.33
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|131.11|129.5|129.81|128.227|126.82|126.08|124.56|123.83|125.115|123.865|121|123.06|123.05|125.16|124|124.55|124.85|123.75|123.39|123.85|123.62|123.15|124.12||123.28|124.85|125.475|126.9|128.025|127.245|126.6695|127.2|125.19|123.22|123.4|123.88|119.47|124.11|123.835|121.7901|122.57|123.91|123.56||122.37|121.83|122.07|126.945|127.09|126.3|128.57|126.88|127.14|127.5||128.7|130.49|130.59|130.02||128.92|128.08|127.37|128.4|133.005|131.66|131.81|127.86|122.13|124.9|124.6|124.6|123.33|124.51|124.8|123.21|123.7|126.515|127.43|127.35||126.61|128.92|129.92|130.875|128.74|129.38|131.9|134.29|132.42|131.19|135.94|129.9433|129.48|127.53|123.9|120.77|120.26|119.36|121.42|117.08|120.59|124.025|123.51|124.53|123.7704|123.63|124.5|124.28|124.915|125.2|127.72|129.555|130.05|129.48|127.88|127.07|127.42|125.44|124.99|127.12|127.93|128.46|130.44|129.7|131.4075|133.98|134.98|132.21|134.36|136.645|137.76|136.54|139.42|136.42|133.89|136.32|133.83||134.685|134.5|136.64|134.87|134.43|134.54|135.11|135.57|138.78|138.2912|137.22|139.84|141.61|139.19|140.53|136.93|137.68|137.63|137.39|139.42|138.33|137.39|135.57|133.69|133.5|130.665|130.58|132.365|133.08|135.48|135.3|137.75|134|118|116.05|115.33|115.34|116.47|112.29|112.79|112.5|110.61|111.03|111.04|112.66||110.8|111.16|109.17|109.11|110.68|114.96|113.07|116.39|112.12|111.84|112.63|111.72|111.85|106.27|105.43|108.495|113.14|111.33|113.254|111.79|110.83|113.25|114.46|115.1|111.66|113.55|113.78|114.81||113.51|115.1|113.89|112.84|113.14|106.65|103.8|106.07|108.99|112.07|111.28|109.27|108.28|107.59|101.06|101.11|106.36|108.45|109.39|109.91|108.06|108.17|108.47|107.15|107.9|100.55|101.14|100.02|103.12|101.14||100.22|98.73|97.64|83.93|81.5|81.31|79.9
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|62.32|63.3968|64.11|63.7|61.34|62.5|61.13|62.26|61.95|61.51|60.1151|60.33|60.12|58.18|57.71|60.06|58.9|58.5|58.55|57.02|58.725|58.27|58.84||58.94|58.82|58.525|59.54|58.2723|57.9|56.3204|56.67|57.37|57.15|56.87|57.5|56.6|57.4|58.67|58.7|58.72|57.14|54.79||53.89|53.43|55.48|57.87|57.9|58.48|60.2|60.33|59.93|60.09||60.51|60.92|60.89|61.08||60.95|61.52|61.42|60.19|62.02|60.815|61.07|59.7|58.77|57.96|58.2764|57.9|58.86|58.77|57.65|57.61|58.21|59.64|59.16|59.29||59.6119|60.38|59.4759|59.02|59.105|59.6|59.8432|59.63|59.28|58.86|58.91|58.76|58.65|56.3328|57.41|55.24|54.95|54.0225|53.705|54.54|55.3384|57.3|56.81|56.9301|56.5223|55.66|59.99|60.08|60.84|59.95|59.94|60.29|59.96|58.8|58.715|57.84|57.53|57.01|55.75|55.39|55.48|55.5|55.11|53.64|52.89|51.98|53.25|53.25|54.84|54.56|54.43|54.05|54.78|54.37|54.75|54.93|54.6||54.67|55.67|56.53|56.01|55.93|55.94|55.9167|55.82|55.98|55.8|55.15|55.75|55.7|55.45|55.28|54.99|55|55.47|55.1|56.34|55.74|54.97|54.54|55.28|55.06|54.02|53.54|53.6|53.1|53.46|53.405|53.49|53.25|53.36|54.07|52.85|52.43|52.29|50.445|50.35|50.37|49.66|50.63|50|51.38||51.71|51.85|50.06|49.27|49.1401|48.15|48.41|48.73|47.44|48.02|49.5101|50.17|50.62|48.54|48.57|49.49|50.785|51.28|50.73|51.64|51.01|52.02|50.7|50.691|50.39|51.46|50.0972|51.33||50.01|49.93|49|48.87|48.63|47.28|46.6108|47.08|48.35|47.8|46.66|46.14|44.9|43.97|43.03|44.15|45.55|45.92|45.51|43.16|42.88|42.83|41.75|41.55|42.4|43.8|42.2|42.37|43.72|44.17||46.1299|42.76|42.71|40.015|37.81|35.75|35.18
01144|1088200|/equities/sonos-inc|R2000GROWTH|40.08|41.25|41.79|41.96|39.83|40.09|37.5|36.76|35.52|34.49|35.1|39.5|40.25|40.2|38.26|39.4|38.45|34.55|36.29|36.02|35.25|35.13|34.65||34.11|34.53|31.4|30.95|30.79|30.33|29.83|28.76|26.55|25.55|25.77|26.11|26|26.58|27.18|27.33|27.63|27.4068|26.2||25.2201|26.41|25.96|25.46|23.96|23.91|24.31|23.72|23.09|22.7622||23.2664|22.7|22.62|23.57||24.38|24.6|24.19|23.52|23.58|22.83|22.04|21.11|21.01|20.56|20.69|20.64|21.61|21.44|22.37|22.26|21.6|21.69|20.88|20.92||20.87|21.06|20.87|20.01|20.2|16.9|16.52|16.67|16.35|15.58|15.4|15.116|15.21|15.96|15.73|15.1052|14.61|14.455|14.345|15.01|15.16|15.81|15.58|15.06|14.7|14.38|14.445|14.41|14.8|14.5|14.1748|14.08|13.96|13.75|13.76|14.2706|14.38|15.205|15.15|15.23|14.6261|14.27|14.33|14.03|14.11|14.63|14.33|13.99|13.705|13.58|13.86|13.64|13.19|12.85|12.6335|12.93|12.67||12.4|13.13|13.95|13.8|14.06|13.99|13.64|13.69|13.46|13.59|13.71|13.97|14.12|14.17|13.92|13.88|14.07|13.43|13.36|13.53|13.25|14.15|16.85|16.06|15.75|15.84|15.6|15.54|16.44|16.62|16.11|16.56|16.69|16.1|15.93|15.82|14.65|14.64|14.19|14.25|14.92|14.85|15.02|14.76|14.37||14.515|14.37|14.22|14.17|14.03|13.7|13.58|13.61|12.1|11.91|12.29|12.98|12.54|11.9|12.11|11.27|11.84|11.81|11.17|10.68|10.94|10.79|10.74|10.83|10.1801|10.21|10.66|10.52||10.7|9.49|9.375|9.37|9.4|8.92|8.56|9|9.45|9.52|9.59|9.2|9.53|9.61|9.41|9.43|9.76|9.64|9.115|8.9|8.71|8.87|8.65|8.2|8.37|8.3|9.07|8.87|9.034|8.81||8.865|8.82|8.71|8.4|7.67|7.78|7.99
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|123.475|126.6|125.98|123.9|124.52|125.14|124.4774|120.05|115.7|108.57|108.1|114.3|124.66|123.07|120.38|120.86|120|112.51|120.8|127.91|132|131.23|142.82||156.09|154.67|158.93|153.995|150.43|144.7101|135.8992|136.46|130.36|121.8184|119.4374|127.6|131.79|144.52|152.373|155.495|151.97|158.53|156.745||155.895|154.77|152.49|149.895|150.01|147.53|137.6|129.24|134|136.94||144.16|147.01|140.03|150.7||151.3|145.98|146.05|137.5|136.38|132.05|131.74|127.23|128.79|125.09|121.1033|122.08|124.55|121.48|122.74|126.22|126.03|125.1|127.39|130.17||122.46|117.11|124.52|132.835|127.5|120|104.26|112.01|109.7|117.66|115.5|110.07|107.065|103.26|99.29|93.59|90.55|88.24|89.84|92.176|94.04|94.835|87.5|85.05|79.09|77|76.07|75.24|75.26|72.56|74.23|73.3545|70.5|69.02|67.21|63.99|61.8201|60.46|60|59.36|58.64|57.69|55.44|54.0006|51.28|51.7|49.6|51.11|55.24|53.4901|53.88|51.53|50.22|48.21|48.94|49.78|45.45||45.02|46.9|49.12|50.125|50.79|50.11|49.98|50.96|50.95|50.94|47.2508|45.91|46.26|46.37|47.64|47.58|47.89|47.9|47.41|46.4249|47.45|46.56|46.14|45.77|45.54|45.93|45.74|45.16|46.34|44.25|42.97|44.61|47|47.36|48.89|47.63|47.28|49.04|46.51|48.32|51.99|50.7|48.54|49.77|49.75||46.5|48.5|53.14|51.76|52.8301|55.51|56.7|59.44|58.2|63.76|62.35|62.85|63.54|56.02|56.6|58.86|64.2|62.09|60.03|61.07|64.4|64.41|64.3|63.4661|61.04|62.39|57.3|60.17||59.33|60.06|58.5|57.86|56.46|53.87|51.2877|52.11|55.71|55.25|54.53|53.3|54.13|52|49.41|49.16|53.41|52.69|50.53|52.35|48.03|48.5|50.46|48.35|51.23|49.39|48.84|48.93|50.9671|48.91||46.94|42.02|42.51|44.5481|41.13|41.97|41.0801
01146|1166732|/equities/fubotv-inc|R2000GROWTH|29.8|29.4|31.39|31.5621|30.71|30.51|29.65|28.015|26.8|26.13|27.4|34|39.33|36.26|33.3019|33.99|36.21|33|40.38|42.2|41.6941|43|42.3583||42.8541|42.8|43.5|44.51|45.3|48.33|49.97|47.5|47.12|44.3|40.5|39.85|44.55|38.63|36.1|33.28|31.36|30.06|29.52||31.7|32.52|34.51|29.55|26.0709|26.01|27.22|25.6105|26.77|23.17||27.3501|32.25|36.12|36.5||42.82|52.5|52.5|39.8933|35.93|29.6|26.93|26.03|25.55|26.5466|28.11|27.77|27.1737|27|26.06|26.3|26.03|26.595|26.9|25.6||23|22.7501|24.38|22.8|19.85|20.53|18.3|15.65|14.96|14.87|15.95|14.4|14.35|14.29|14.5991|14.05|14|13.5501|13.1801|13.56|12.4001|13.1|13.18|12.61|11.44|11.5|11.1|11.92|10.79|9.26|9.32|9.06|9.5|10.05|10.01|12|12.75|12.11|10.74|9.05|8.72|8.98|8.9|8.49|8.26|9.025|9.1|9.41|9.5|9.11|9.4|9.1|9.2|8.92|8.8|9.05|9||9.21|9.36|9.6|9.6|9.1|9.02|9.6|9.85|9.98|10.05|10.445|10.44|10.35|9.75|9.86|10.85|10.15|10.15|10.08|9.9|9.86|9.7|9.7|9.69|9.51|9.42|9.01|9.08|9.07|9.8|9.01|9.77|9.88|9.9|9.82|9.95|9.98|9.79|9.9|10.31|9.8|10.5|8.85|8.5|8.12||10|10.65|9.99|10|10.81|10.825|9.95|9.6|10|10.36|11|10.86|11|10.51|10.12|10.76|11.01|11.26|10.75|9.52|9.92|9.75|10.5|11.1|11.21|11.31|11.5|11.5||11.12|11.12|11|9.01|9.82|10|10|12|14.21|16.01|15|13.89|11.37|10.25|9.83|11|8.95|8.02|7.51|7.4|6.9|6.95|6.8|6.9|7|8|7.85|8.09|7.95|7||7|7|7|7.03|6.98|5|7.5
01147|1010718|/equities/appian-corp|R2000GROWTH|146.81|153.01|162.46|168.62|163.18|160.59|151.8|142.5|136.0321|133.76|144.32|156.34|177.7751|173.485|162.51|165.35|171.32|160.44|183.675|192.1947|206.24|210.03|215.5||212.3588|212.64|212.97|206.53|206.39|217.447|205.5|193.5|189.6|200.58|209.33|215.44|202.565|185.65|177.9|182.12|176.09|181.25|170.99||163.28|161.25|148.57|143.29|143.8|144.42|140.06|133.55|144.7001|142.29||155.62|154|152.44|146.69||156.54|153.27|157.95|150.28|151.04|146.93|138.005|139.41|138.37|146.135|139.2|143.08|152.12|150.26|148.3|131.66|128.28|126.54|139.83|170.9||133.22|125.5|126.6|119.5|111.125|108.08|104.0001|98.75|95.81|89.69|89.13|92.39|90|79.53|72|67.7201|65.7023|63.01|62.29|63.81|64.1201|67.065|70.12|76.9423|75.94|79.72|81.5|82|80.08|78.75|79.85|77.2|75.4317|73.35|72.85|71.23|68.01|65.02|64.13|64.76|64.32|62.26|61.02|57.7|54.6479|56.04|55.92|54.53|55.35|56.97|59.4|59.55|57.37|55.51|56.8|55.4|55.017||56.6312|58.52|61.19|60.62|59.1732|56.79|55.7|54.2|52.27|52.64|52.99|51.31|50.69|51.26|51.15|51.26|51.13|48.67|48.02|49.27|51.42|52.33|52.37|51.52|50.475|49.555|49.81|50.26|49.62|48.3496|46.75|48.55|49.85|48.71|46.79|45.62|44.71|45.25|44.07|45.82|48.64|49.1004|49.67|48.56|49||51.81|50.28|49.75|48.9|48.7|47.66|48.8|52|51.53|51.23|50.72|50.7|51.75|50.38|50.48|50|54.4|53.35|52.15|53.11|56.68|58.6|57.19|56.82|54.52|58.9|55.31|62.15||60|57.3101|57.1|53.5|52.56|47.74|43.38|44.2102|48.14|48.31|47|49.53|46.6|44.825|41.03|41.76|44.6001|43.5|41.96|43.01|41.37|41.45|41.11|38.5|41.2|42.1806|39.71|38.37|38.91|37.545||36.21|34.925|34.5|33.26|30.68|32.6233|35
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|11.86|11.93|12.045|12.18|12.12|12.19|12.34|12.34|12.02|11.7|12.455|13.075|13.51|13.23|12.74|12.54|12.83|12.44|13.02|12.99|12.57|14.28|15.08||14.73|14.57|14.46|13.92|13.67|13.5|12.99|12.68|12.82|12.41|12.48|13|13.415|13.7|13.14|13.02|13.04|12.97|13.07||13.24|13.55|13.31|13.21|12.81|12.94|12.82|12.53|12.59|12.4501||12.8|12.97|13.155|13.41||13.59|13.65|13.41|13.04|13.22|12.705|13.095|12.97|13.04|13.35|12.89|13.11|13.4|13.52|13.445|13.51|13.12|12.71|12.76|12.73||12.5413|12.53|12.845|12.75|12.64|12.81|12.81|12.82|12.565|12.1|11.96|12.035|12.41|12.32|11.925|10.78|10.52|10.33|10.48|10.41|10.25|10.132|10.12|10.655|10.75|10.91|11.09|10.88|10.68|10.34|10.45|10.565|10.64|10.48|10.22|10.13|10.2|10.07|9.93|10.065|10.13|9.99|10.115|9.52|9.53|9.87|10.2|10.065|10.14|9.8|9.96|9.95|9.79|10.03|10.11|10.08|10.1||10.075|10.8|11.55|11.365|11.325|11.0465|11.0334|11.15|11.03|10.99|11.2|11.47|11.06|10.96|11.7|11.73|11.72|11.695|11.87|12.12|12.275|12.21|12.44|12.085|11.93|11.62|11.5|11.47|11.43|11.41|11.455|11.49|11.43|11.49|10.71|10.62|10.72|10.7|10.49|10.56|11.005|10.86|10.56|10.25|10.215||10.16|9.95|9.75|9.5|9.33|9.31|9.44|9.81|9.7185|9.395|8.992|9.14|9.18|8.93|9.29|9.09|10.31|10.2|10.3407|10.635|10.02|9.82|9.59|9.46|9.41|9.61|9.39|9.24||9.245|9.2|9.205|9.055|9.09|8.8|8.72|8.655|9.188|9.3|9.16|8.26|8.26|8.26|7.88|8.02|8.21|8.34|8.18|8.1|8.06|8.08|7.98|7.77|7.88|7.69|7.58|7.46|7.98|7.949||8.05|7.77|7.64|7.48|6.73|6.69|6.68
01149|940816|/equities/trupanion-inc|R2000GROWTH|79.05|87.39|88.765|88.96|90.55|89.76|88.0401|85.09|81.97|78.2|82.32|90.48|95.75|96.32|92.35|94.14|97.0251|92.3201|103.53|103.79|101.35|101.2029|104.99||102.6201|105.4|115.975|119.55|120.27|116.1|116.7668|115.76|115.01|110.31|110.41|114.94|112.27|116.88|115.64|113.51|114.84|115.66|117.68||115.235|116.64|112.3|112.3|115.11|115.1|117.91|114.56|113.4|112.06||118.18|119.57|115.03|116.35||119.01|120.14|115.78|114|114.01|110.57|108.81|103.69|103.1|100.05|98.1|100.17|97.17|96.565|93.97|93.63|92.38|95.07|96.3061|94.26||94.06|94.842|93.4016|94.43|94.07|93.12|88.15|86.095|84.74|80.358|81.8075|79.46|81.57|88.91|88.4901|83.8|79.13|72.5|71.03|70.355|70.21|72.08|71.5|73.4|73.43|78.09|85.81|92.3|92.16|89.11|90.15|88.16|89.67|88.13|85.6|86.0375|85.05|84.33|79.1778|78.74|77.36|72.419|68.065|70|68.6|69.15|68.64|67.425|67.15|69.92|71.26|70.89|70.78|69.13|70.28|67.66|65.02||65.78|64.59|66.97|62.34|60.44|65.5294|63.83|63.73|57.2|57.36|57.63|58.15|59.28|59.31|59.77|60.01|59.22|59.85|62.06|65.56|67.68|63.89|54.94|50.12|49.69|49.28|49.35|48.84|48.83|49.1|49.7001|49.52|48.94|49.313|49.52|48.7|47.58|47|45.33|45.95|45.17|44.875|43.93|43.4321|43.07||42.75|42.52|41.925|41.44|41.49|40.41|40.661|40|38.0496|37.88|37.15|37.67|37.14|34.0789|33.3|30.78|34.63|35.205|35.78|35.08|33.95|32.65|31.4129|29.97|29.36|31.35|32.3|31.83||30.4|29.71|29.64|28.82|28.13|25.43|24.85|25.77|28.08|28.96|29.685|29.15|28.67|28.59|27.5|28.03|28.9001|32.57|31.0429|29.59|28.78|29.0505|29.92|29.38|30.21|29.34|30.7|30|29.96|28.96||29.54|26.96|26.3|25.12|23.8|24.11|24.17
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|142.68|146.39|157.34|156.56|152.2|152.38|152.56|151.07|148.2|130.8|140.49|147.857|146.555|145.15|136.25|138.79|136.57|130.34|131|132.97|138.51|149.8|154.22||149.175|145.81|147.33|144.11|142.16|137.73|136.885|135.5|130|119.735|119.6524|123.62|124.77|133.4405|134.85|135.3|136.47|137.54|134.84||128.16|133.025|131.67|132.69|127.01|129.16|133.83|122.74|117.64|115.8701||117.67|116.02|115.21|118.41||120.005|119.52|115.56|110.25|110.28|110.34|110.79|113.13|114.3|111.225|111.1701|113.01|107.41|107.37|103.77|103.37|101.8901|103.11|101.9042|106.78||104.19|104.29|100.89|96.47|95.05|94.85|92.0322|94.15|90.65|87.28|88.54|91.02|89.79|83.68|86.41|82.935|84.7|84.52|83.26|82.9|82.01|85.955|85.11|88.03|80|83.31|82.02|82.74|84.07|80.69|76.02|70.6344|72.34|72.775|72.5|71.45|70.15|74.35|69.0003|69.8|69.3|68.555|69.0067|64.78|63.6242|64.82|66.24|65.31|70.02|67.16|70.25|67.582|66.05|66.62|68.14|63.92|62.12||62.79|62.78|64.74|64.7227|65.09|66.68|66.61|69.61|70.42|72.76|72.15|71.61|71.79|71.11|71.46|71|72.17|73.06|74.84|74.21|70.97|70.21|71.39|69.36|68|67.01|65.1902|65.02|65.08|66.42|64.57|60|54.2435|54.37|52.955|52.7|51.835|51.49|48.26|49.42|48.18|46.68|45.47|45.83|47.63||47.43|46.2|46.4327|45.02|40.23|39.34|40.02|42.6|40.56|41.17|40.56|41.04|41.86|38.5|39.3711|37.94|42.65|45.81|47.36|46.22|43.78|43.39|41.51|38.87|37.91|39.64|40.42|37.65||35.345|36.745|36.27|34.61|34.08|31.19|28.99|30.85|34.02|35.99|36.9|34.77|33.82|34.6|31.72|32.55|35.4|37.09|34.22|31.96|31.3|28.11|27.11|28.4|28.89|29.5|26.46|26.34|29.01|27.78||27.13|25.41|24.78|25.05|22.96|25.06|25.93
01151|1153169|/equities/progyny-inc|R2000GROWTH|45.78|46.53|47.14|47.55|46.21|46.9459|45.61|43.1|42.13|38.61|39.51|42.28|42.9|42.27|40.62|43.13|51.65|49.1201|49.92|49.46|47.835|48.5|48.7||49.29|48.228|48.36|49.81|49.44|48.86|47.195|47.2|47.1|46.78|46.1257|43.51|41.18|44.57|45.8|46.64|47.2|47.8007|47.97||43.15|44.8|44.54|44.63|43.35|43.23|43.17|42.16|41.92|41.31||41.18|42.12|40.41|41.77||41.68|40.75|39.5538|38.53|39.6188|39|39.71|40.18|39.7901|36.91|36.3|36.29|37.22|36.96|36.55|36.62|35.21|34|34.6|35.32||34.1301|32.51|30.4|29.31|28.35|28.81|29.24|28.63|29.76|29.45|28.76|28.22|28.52|25.74|26.36|25.385|24.9092|24.2|23.56|23.75|24.52|26.435|26.431|27.26|26.6|26.5|27.07|27.29|27.43|27.17|28.53|28.65|28.5|28.11|27.33|26.81|28.56|28.8|27.9|28.16|28.89|28.15|27.89|27.2|26.49|26.5|25.43|24.37|25.78|26.93|27.46|27.14|26.12|25.21|26.485|27.85|26.3||25.758|26.57|28.32|28.15|27.67|28.31|28.07|27.66|28.24|27.52|29.35|30.25|29.33|28.27|29.36|28.58|29.05|29.268|27.85|26.61|26.595|25.405|26.74|26.06|26.37|25.58|25.3|25.77|26.08|26.25|26.08|25.27|25.39|25.66|25.61|25.45|25.22|24.67|24.16|25.28|26.24|25.21|25.16|25.47|26.005||25.67|25.38|23.95|23.6901|24.05|24.79|24.6|24.32|23.59|23.22|22.1|22.31|22.99|21.5801|21.26|21.21|24.1|24.41|23.55|24.1|23.82|24.0901|23.53|23.8|24.42|24.35|23.71|23.95||23.38|24.3|24.73|26.7|26.3092|23.34|23.71|23.71|20.07|21.3|21.8|21.6|21.395|21.75|21.36|21.25|23.08|22.45|21.35|20.6|20.26|21.17|20.24|20.17|21.21|20.69|19.7101|18.8308|19.51|18.77||18.8351|17.9|18.3401|17.23|15.78|16.43|17.06
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|143.08|145|150.2|139.56|130.05|125.0101|116.2175|114|107.53|89.2976|111.2171|141.0901|140.96|134.82|118.22|125.0101|130.2803|102.4601|154.4|154.0101|142|161.4501|165.5||143.44|142.17|129.25|142.7401|135|117.64|110|104.34|95.4|88.26|90.05|79|79.5|81.54|76.15|66|56|61.1201|67.44||67.2401|69.43|66.71|64.6|63.64|71|70.5|63.5|63.2858|62.22||70.5|70.05|60.11|65.28||61.5|62.6001|61.2|51.3283|49|47|44|40.5|40|38.63|35|36.3|39.08|42.55|40.54|37.79|36.5|35.11|35.25|31.13||33.5|34.42|31.2|30.24|30.16|28.91|27.64|28.1|27.3102|26.54|25.68|24.66|25.34|25.97|24.82|22.52|22.8053|22.33|22.005|21.1129|22|22.11|20.93|19.8|19.15|17.8801|17.82|16.76|16.55|15.5208|15.74|15.82|15.5|15.4|15.285|15.11|14.6601|14.58|14.2428|14.17|14.145|13.91|13.88|13.56|13.5|13.69|14.21|14.37|15.93|15.4855|15.3296|15.1|15.08|14.47|14.26|14.419|14.29||14.2|14.6301|14.935|14.85|14.82|14.7|14.81|14.76|14.86|14.56|14.31|14.67|14.72|14.6|14.79|14.4877|14.38|14.5|14.27|13.97|14.06|14.08|13.9|13.63|13.84|13.61|14.15|14.03|14|14.12|13.9|13.66|13.18|13.56|13.14|13.27|13.47|13.58|13.02|13.16|12.35|12.05|12.56|12.84|13.16||13.32|13.54|13.87|13.39|13.12|14.01|13.68|14.63|14.63|14.605|14.59|14.46|14.28|13.5|13.55|13.57|14.28|14.25|14.59|14.55|14.61|14.5|14|13.75|14.2637|14.44|14.51|14.67||14.72|14.69|14.8|14.5|14.36|14.01|13.72|14.02|13.3|13.5|13.5|13.25|13.27|14.2|14.16|15.05|15.0144|14.5|13.8|13.78|13.17|13|12.8|12.6|13.5178|11|9.6055|9.5|10.2027|10.1||9.67|8.61|8.62|8.47|8.11|8.51|8.58
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|91.32|90.51|89.9|92.905|94.37|93.78|92.11|91.81|92.3799|86.66|85.19|85.86|85.68|86.1|85.37|87.325|86.28|84.12|83.08|81.55|80|79.46|79.61||78.61|79.7|80.41|78.89|78.89|78.65|75.85|73.5602|71.52|70.29|70.08|72.88|76.08|79.9|81.01|81.7|82.35|83.8|83.29||81.79|83.25|81.92|81.82|80.75|81.23|82.1|79.9|75.89|74.58||76.51|77.13|76.3|78.11||77.16|76.78|76.83|76.04|78.28|78.6853|78.62|76.735|76.12|75.7676|75.94|77.425|76.6|76.48|77.13|76.4378|75.9535|77.67|78.18|79.47||79.83|79.39|77.39|75.69|75.05|74.7625|74.19|72.52|69.7538|68.64|70.23|69.92|69.64|66.12|66.12|64.53|64.77|61.71|60.31|59.3|58.61|59.73|59.92|60.7|60.63|61.83|62.28|61.79|61.64|59.32|60.2|59.58|60.07|59.85|59.02|58.27|57.34|56.205|54.45|54.83|54.54|53.87|54.5|52.84|52.35|52.72|53.04|52.25|55.62|56.93|56.66|56.77|57.02|56.76|57.32|58.66|59.2||60.29|61.155|61.85|60.8358|59.95|60.09|59.945|59.77|59.46|59.5708|59.57|60.415|61.04|63.03|62.8301|62.73|64|65.3|68.82|67.24|65.2|64.81|64.68|63.67|63.02|61.27|62.4|63.22|62.93|63.7518|64.04|64.09|63.71|63.83|62.45|63.14|62.85|62.21|60.4|59.93|58.96|58.42|59.59|60.474|61.52||61.07|60.78|61.05|59.91|58.41|57.63|58.24|60.9|58.89|59.7|60.52|61.26|61.825|56.82|58.02|59.1|64.04|65.88|67.89|66.02|61.1|61.2|58.92|58.225|57.09|58.575|59.08|57.52||54.14|54.51|54.94|53.58|52.24|49.82|45.95|47.92|51.08|50.89|52.35|51.3|50.42|50.21|47.48|49.51|50.38|53.77|50.8|48.6|46.73|45.25|44.53|43.62|45.17|46.19|43.93|45.7|49.65|48.87||48.34|45.93|45.89|43.7|41.39|42.27|42.71
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|191.68|189.34|187.19|186.53|185.53|183.44|176.94|173.52|169.13|167.18|161.13|166.65|167.13|171.23|164.48|163.48|164.82|157.4572|160.155|157.87|155.83|154.26|155.06||156.84|156.7|158.4406|157.73|156.17|151.54|145.26|138.425|137.9638|142.42|141.12|139.51|138.24|154.315|155.32|160.33|166.87|160.39|157.51||159.26|162.22|160.41|162.575|160.51|158.52|155.58|147.2|141.685|139||141.65|138.99|137.22|137.16||137.89|135.595|136.41|137.425|142.53|142.86|142.06|140.96|139.71|140.01|140.82|140.38|137.66|142.1563|130.32|126.51|115.35|112.76|112.77|117.94||118.7|121.4301|116.72|115.5|120.09|123.88|123.4|120.3777|118.39|116.29|120.37|122.75|120.57|113.56|114|111|111.635|104.86|99.65|102.57|102.25|105.52|113.09|117.1|117.69|119.895|115.495|114.4|113.42|109.79|111.59|111.175|112.51|113.71|113.11|112.13|111.91|104.26|97.95|95.99|95.51|93.79|94.99|91.65|93.06|95.87|95.81|91.52|98.135|99.49|101.93|105.56|104.61|104.32|107.79|105.415|103.16||103.21|104.15|107.75|104.88|104.49|104.98|101.21|99.77|102.65|102.63|102.47|105.24|107.18|107.42|107.78|107|108.24|106.91|102.115|100.41|101.78|103.565|102.35|100.11|98.71|97.88|100.2387|101.68|103|104.57|102.47|105.12|100.29|99.01|96.71|97.675|99.52|98.07|89.95|90.26|87.56|86.39|85.81|81.13|77.45||76.23|75.22|76.9|73.095|72.34|71.96|72.28|75.355|72.99|74.5|76.62|77.75|78.46|72.57|73.8|72.3|76.84|79.72|81.96|80.97|76.98|75.98|73.34|72|72.07|75.84|77.06|75.67||70.26|69.26|70.13|68.16|67.02|59.74|56.01|57.1|63.7|65.79|67.6|64.98|63.48|66.46|64.12|62.76|65.17|65.64|62.39|58.85|54.39|52.29|50.42|51.14|54.73|54.65|51.39|52.98|57.54|55.53||56.16|49.86|48.54|44.38|41.91|45.54|45.84
01155|1096077|/equities/arvinas-holding|R2000GROWTH|66.55|70.69|71.72|75.14|74.62|74.15|73.43|70.85|68.3|66.18|69.5|74.86|75.55|76.565|71.88|72.99|74.19|66.4801|72.28|77.76|77.64|76.01|76.92||77.95|79.02|80.23|82|81.74|81.21|80.98|80.16|76.28|74.61|70.518|69.0701|68.05|73.09|77.22|82.33|83.03|88.3|90.07||85.73|81.29|79.8966|79.86|79|77.71|80.8|81.79|80.51|79.57||80.12|80.26|79.22|80.62||79.52|77.5701|72.775|66.191|67.2896|65.575|65.29|60.28|53.6|29.12|28.09|26.73|26.21|25.81|25|24.51|23.92|24.295|23.42|23.4906||23.28|23.11|23.09|22.95|22.7901|23.05|23.91|24.62|24.01|22.765|22.55|23.4|23.12|21.33|21.53|22.3932|21.88|20.87|20.5|20.61|19.68|20.245|20.45|20.54|20|20.1|20.66|22.09|23.4|22.235|25.16|24.72|24.59|24.92|25.4|24.36|24.1|24.2|23.8504|23.68|23.27|22.38|22.9|23.52|23.4905|24.37|25.47|26.6075|26.8|26.55|26.75|25.91|25.04|24.29|24.161|24.06|24.02||24.25|24.18|24.48|24.37|24.15|24.2|24.27|24.71|25.16|25.1|25.25|25.37|26.34|26.08|26.195|26.52|27.44|27.34|27.77|28.93|28.24|29.34|29.8|29.9|31.105|30.52|31.72|32.59|33.15|33.88|33.71|34.1744|34.68|33.35|35.27|34.15|34.18|33.68|32.43|34.02|33.82|33.17|33.26|32.5|33.24||32.85|33.32|31.51|30.365|31.53|31.77|31.12|32.54|30.01|29.62|29.45|29.28|30.03|30.15|30.14|31.45|33.19|33.14|34.51|32.93|31.18|32.16|31.63|32.18|30.3|42.6|40.51|44.31||42.855|43.23|43.7|45|46.6|42.75|40.57|49.24|55.11|52.45|51.99|53.25|51.92|50.56|48.65|50.1801|52.18|53.6|52.26|52.735|51.53|51.73|50.77|50.55|48.63|49|45.78|44.39|44.92|43.545||43.35|41.095|40.44|39.74|38.5|37.76|37.51
01156|13079|/equities/cabot-microelectr|R2000GROWTH|171.98|175.02|174.57|168.02|168.1|168.53|164.13|159.95|156.02|156.35|159.27|170|168.25|172.15|163.9|165.04|165.035|160.25|164.13|164.56|161.995|167.13|172.95||171.85|167.35|165.19|167.96|168.29|165.53|160.3125|155.08|156.22|148.11|147.11|151.25|150.05|160.84|163.92|165.66|166.13|168.35|167.665||160.83|159.09|162.97|159.13|155.78|154.92|148.3|144|145.82|145.39||149.1751|144.88|142.16|144.06||140.6|139.88|140.45|139.3675|145.3|144.7|145.18|147.04|145.52|143.75|146.2|147.99|152.12|149.9127|146.4994|145.19|149.32|151.92|150.77|151.78||150.87|149.315|145.15|144.46|140.2|137.87|134.79|134.65|134.74|142.58|168.26|167.12|166.95|159.18|159.14|152.61|147.64|144.1|140.72|137.395|138.86|142.38|145.07|151.44|148.18|147.01|152.65|153.26|154.85|152.125|155.92|153.9|156.455|153.22|152.49|149.13|146.785|143.27|142.42|142.53|142.35|141.14|139.01|134.01|134.37|134.75|134.75|133.01|139.5|143.69|147.53|146.43|144.16|141.75|144.32|142.025|142.22||148.85|153.57|156.18|150.36|152.16|153.38|153.11|156.71|156.91|156.54|156.04|157.53|160.66|160.375|163.805|163|165.52|168.08|166.18|161.69|158.48|150.95|153.04|152.09|151.87|148.63|150.1|153.62|152.88|148.265|145.79|148.67|144.63|144.05|140.46|138.97|138.09|135.39|131.35|134.73|133.3|132.72|134.85|135.31|139.09||137|132.56|133.33|127.93|126.525|129.56|130|135.37|135.17|137.82|140.75|143.365|142.315|132.32|133.96|135.786|149.325|152.75|154.26|157.58|151.373|148.51|142.02|142.07|141.39|142|141.22|138.79||132.28|133.01|136.46|128.43|123.79|117.23|112.94|116.31|122.81|128.59|129.96|122.21|120.55|120.53|115.69|114.18|122.18|119.19|113.66|113.09|107.31|108.47|107.83|104.2072|111.4425|116.545|107.09|110.03|121.0445|117.425||120.25|118.85|116.51|106.32|97.13|99.65|101.11
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|44.23|45.15|44.76|46.13|46.58|46.9|46.75|46.34|45.796|44.89|46.07|45.24|45.295|46.89|45.9|52.2|51.16|49.31|51.89|51.78|52.24|52.3837|52.7201||51.93|51.55|52.34|52.5|51.97|51.01|50.21|49.63|48.795|47.5131|46.97|48.98|47.7107|49.7364|50.1312|50.3|50.2|50.28|48.43||48.21|48.05|46.0264|47.71|47.15|46.83|45.04|44.4913|42.83|42.71||43.21|43.47|42.65|43.86||44.34|45.01|44.33|43.6298|45.48|44.4093|43.95|43.8218|44.63|44.1|44.54|44.43|44.1018|42.19|42.13|39.78|38.9355|38.69|38.58|38.9||38.02|39.2368|39|36.7701|38.05|38.29|36.7431|37.8738|37.36|37.19|37.28|37.31|38.053|36.605|38.78|38.34|38.51|36.695|36.19|35.555|36.03|37.32|37.12|39.53|39.05|38.55|38.36|38.455|38.825|37.2312|37.99|37.29|37.36|37.21|35.715|34.89|33.35|32.79|32.13|32.22|31.96|31.97|31.93|30.24|30.04|31.11|31.51|30.41|30.59|29.44|30.165|30.205|31.37|31.28|30.9|30.9|31.44||33.23|34.03|36.08|34.855|34.31|35.07|35.51|35.26|35.57|35.75|35.52|36.01|36.8|36.85|36.85|38.03|38.29|38.43|38.06|38.6|38.43|38.4|37.81|36.73|36.81|36.01|36.3|36.86|36.7|37.45|37.334|37.71|38.39|37.82|37.25|37.13|36.145|35.97|34.09|34.82|34.1|33.62|33.57|33.11|33.6249||32.5816|31.43|31.085|28.54|28.36|28.51|29.55|30.56|29.41|29.66|29.37|29.57|28.7|26.69|26.73|26.235|28.87|29.46|30.18|29.5|28.2|27.79|27.11|27.38|26.5226|28.14|28.205|27.5||27.3994|26.33|23.95|23.64|23.0254|21.63|19.235|19.82|21.72|22.67|24.01|23.05|22.45|22.57|22.14|21.56|23.81|24.85|22.78|19.88|19.38|19.43|19.25|18.71|19.26|19.47|18.5167|18.25|19.09|18.51||20.34|19.69|20.03|19.29|17.8|19.3301|19.82
01158|17169|/equities/steven-madden|R2000GROWTH|37.15|37.05|37.79|38.47|39.0101|38.87|38.51|37.47|35.76|33.56|34.58|35.32|35.49|37.16|36.74|37.04|37.17|36.56|35.49|36.23|35.021|35.37|36.05||35.21|35.56|35.43|36.11|36.3701|35.21|33.9|33.52|33.53|32.93|33.58|32.3085|32.98|33.75|34.1704|34.05|34.77|35.82|35.365||35.41|35.8|35.68|36.95|36.06|35.95|35.79|34.66|33.12|33.93||34.54|32.84|33.73|34.5836||34.305|34.23|33.5638|32.1949|33.51|34.39|33.54|33.11|33.01|32.54|32.5|34.34|33.5|33.655|32.96|32.1|31.63|31.2|31.34|32.8235||32.76|32.96|31.38|29.7633|29.53|30.44|28.76|27.9019|27.29|27.34|27.39|28.41|27.78|25.555|24.2795|24.295|24.44|23.835|23.58|23.6|24.09|23.2001|22.04|22.55|22.56|22.28|22.2|22.58|22.25|20.95|20.53|20.72|21.16|20.83|21.11|20.17|19.74|20.175|19.24|19.3566|19.1|18.47|19.58|19.221|19.24|19.73|19.43|19.12|19.93|20.48|20.71|20.54|19.85|19.65|20.13|20.4443|20.8937||20.86|21.32|21.27|20.74|20.46|20.31|20.19|20.0801|20.2|19.9|20.02|19.94|20.31|21.19|22.31|22.57|22.52|22.37|22.57|22.09|21.16|20.88|21.05|20.62|20.245|21.05|21.63|22.27|21.88|22.05|22.43|22.42|22.13|21.9205|21.18|22.3|22.99|22.49|21.66|21.75|21.75|21.65|22.09|22.51|23.22||23.61|23.75|24.16|22.945|22.52|23.47|23.71|23.1|22.01|22.17|22.51|22.91|24.27|22.4|22.84|23.05|25|26.265|27.58|28.125|25.51|25.48|24.19|23.295|23.39|24.5|24.82|23.3||21.8|21.42|20.36|20.43|20.78|19.53|17.83|19.92|21.59|22.34|22.7975|22.49|21.97|22.62|22.62|23.47|24.91|23.56|23.285|21.72|20.72|20.31|20.88|20.8212|21.75|23.1|22.03|22.73|23.9|24.23||25.12|22.83|22.71|20.25|19.72|20.38|20.55
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|21.01|21.3|21.61|21.78|21.92|21.2|20.68|19.1|18.43|17.63|17.76|18.6006|18.6|18.38|18.01|18.37|18.68|16.85|17.56|18.5|18.09|18.2099|18.19||18.905|18.63|18.02|18.1|18.1|18.06|18.21|18.22|17.61|17.235|17.33|17.91|17.35|17.335|17.26|17.55|17.68|17.71|17.46||17.83|17.42|17.27|17.4|17.175|18.36|17.76|17.7006|17.72|17.565||17.84|17.9|18.035|18.76||19.115|19.27|19.15|18.57|18.53|18.77|18.245|17.8001|17.57|17.08|17.01|17.11|17.17|17|16.82|16.62|16.7|18.425|18.33|17.92||17.49|17.28|17.385|17.445|17.13|17.27|17.0306|16.95|16.69|16.61|16.41|16.11|16.76|16.6|16.52|16.05|15.43|15.075|15.405|15.8585|15.65|16.1|15.95|16.34|16.08|15.84|16.02|16.49|17.18|17.168|17.38|17.805|17.81|17.77|17.35|17.08|17.08|16.92|16.96|17.415|17.22|17.4|17.5167|17.07|16.845|17.28|17.53|17.38|17.49|17.22|17.57|17.26|17.42|17.655|18.1027|18.21|17.78||17.58|18.775|19.93|19.46|19.35|19.96|19.81|18.26|17.62|17.5962|17.64|17.61|17.83|17.58|17.14|16.99|17|16.93|16.77|16.95|17.045|17.6195|17.99|17.9135|17.57|17.27|17.07|17.52|17.54|17.38|17.71|18.22|18.54|18.86|18.56|18.2|18.28|18.675|18.21|19.15|20.518|20.71|20.7|20.57|20.64||20.63|20.6|20.11|20.06|20.66|20.27|20.145|20.56|19.7193|19.21|18.9152|18.795|18.55|17.7|17.86|17.87|19.09|19.08|18.21|18.25|18.59|18.83|19.44|19.24|19.3|19.31|18.81|19.2||18.15|17.51|17.33|17.08|17.14|16.77|16.28|16.31|16.82|16.96|16.5|16.3|15.71|15.34|15.03|14.9|16.04|16.04|16.04|16.01|15.74|15.67|15.54|15.46|15.33|15.22|15.09|14.79|15.29|15.09||15.05|14.57|14.43|14.84|13.69|13.85|12.95
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|36.05|34.96|34.8|34.18|34.07|34.32|33.57|33.51|33.425|31.9706|32.41|33.08|32.66|31.295|30.24|26.72|26.71|26.53|27.08|26.7|26.5|27|26.61||27.01|27.16|27.15|26.93|27.155|26.95|27|26.68|26.845|25.94|25.62|26.85|26.645|28.1823|27.8|28.05|28.45|28.23|28.38||28.45|29.06|28.77|29.21|29.8|29.93|30.2|29.3|27.885|27.045||27.24|27.1|26.84|27.13||26.79|26.69|26.1|25.64|26.8|26.36|25.6|25.41|25.4|25.09|25.72|25.82|24.81|24.325|24.17|24.09|23.91|24.14|24.03|24.52||24.47|24.8|24.75|24.58|24.42|24.87|24.32|24.7|23.79|23.425|24.31|24.91|24.62|23.23|22.66|22.49|22.96|21.34|20.8|20.91|21.31|22.37|22.515|23|22.55|22.17|22.3373|22.37|22.8|21.6|22.18|21.63|21.69|22.28|21.79|21.57|21.46|21.31|20.05|20.53|20.06|19.54|19.57|18.675|18.35|18.45|18.79|18.24|19.48|19.68|20.11|19.97|19.56|19.35|19.74|19.59|19.58||19.66|19.82|19.97|19.67|20.05|19.94|19.105|19.09|19.21|19.16|19.06|19.55|19.69|19.5|19.47|19.64|19.765|20.11|20.03|20.69|20.14|19.445|18.9023|18.67|18.41|18.18|16.1901|16.39|16.16|15.7205|15.6|15.435|15.11|14.65|14.41|14.82|14.9|14.86|13.935|13.91|13.54|13.57|13.85|14.08|14.38||14.36|14.34|14.16|13.72|13.53|13.51|13.555|14.15|13.9|14.18|14.3|14.55|15.01|14.82|15.15|15.29|17.05|17.84|18.71|17.54|16.64|16.66|16|16|15.76|16.33|16.03|15.7||15.25|15.45|15.5|15.1|15.07|13.71|12.83|13.35|14.16|14.6|14.65|14.21|14.09|14.91|14.2|14.12|16.24|16.54|15.92|15.54|14.63|14.38|14.48|14.81|15.7|15.6|14.54|15|15.61|15.29||16.06|13.75|13.51|12.35|11.92|12.58|13.05
01161|15323|/equities/aci-worldwide|R2000GROWTH|39.09|38.68|39.85|40.09|40.31|40.05|39.46|39.33|38.44|36.575|36.49|37.24|38.245|38.775|37.75|37.59|41|40.7|41.89|42.21|42.38|40.81|40.79||40.86|40.82|41|40.5744|40.42|39.97|39.52|39.47|39.34|38.56|38.25|38.36|37.69|39.3|39.19|39.8001|39.77|38.3|38.15||37.6|38.05|38.385|38.23|38.4|38.93|38.7|37.96|37.74|37.18||38.25|37.9|37.77|38.21||38.12|37.8|37.83|37.39|38.34|38.65|38.38|38.45|39.085|38.62|38.41|38.22|38.27|38.055|37.8|36.17|34.48|32.685|32.36|32.83||32.27|32.0786|32.13|30.43|30.54|31.06|31.4|32.03|31.37|31.21|32.36|33.75|34.01|32.55|30.885|29.71|29.37|28.83|28.57|28.9|29.29|30.89|31.17|31.55|30.52|30.59|30.86|31.06|30.56|30.3|30.45|30.2|29.9|29.79|28.6975|27.82|27.5|27.44|26.105|26.045|25.6341|25.55|25.52|24.88|24.28|24.66|24.635|24.82|25.32|26.32|26.48|25.905|24.67|23.55|24.15|24.5|28.02||28.33|28.86|29.88|29.03|29.3|29.44|29.53|29.91|29.71|29.76|29.34|29.91|30.53|30.71|30.78|30.33|30.7|30.67|30.29|30.12|30|27.67|27.51|27.06|26.6|26.41|26.89|26.78|26.76|26.62|27.12|27.55|27.13|27.23|26.81|26.565|26.55|26.23|25.06|25.38|24.94|24.4|24.83|25.26|26.28||26.66|26.56|26.42|26.01|26.13|26.0601|26.31|27.35|26.63|26.98|25.9439|26.89|27.32|25.46|25.65|25.71|27.6|27.87|28.93|28.3|27.42|27.605|27.01|27.27|26.37|26.39|26.2|26.645||25.6|25.83|25.69|25.02|25.38|23.61|21.85|22.93|24.65|25.94|26.83|25.39|26.17|26.71|25.77|25.91|27|26.91|26.3|24.31|23.655|24.21|24.33|23.67|25.3|24.75|23.41|24.105|25.3|25.4||26.16|24.29|23.957|22.64|21.01|21.46|21.99
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|29.63|29.6|29.92|29.55|29.37|28.91|28.5|28.75|28.22|27.7|25.64|24.89|25.06|26.15|25.34|25.75|25.93|24.07|24.92|24.62|24.17|24.51|24.71||24.36|24.79|24.14|24.69|24.92|24.88|24|23.28|22.57|22.2|22.69|22.35|21.92|23.23|23.31|23.5|22.73|22.45|22.33||22.34|23.09|22.82|22.86|21.75|22.03|21.84|20.83|19.7|19.84||19.74|20.09|19.91|19.75||19.71|19.5|19.24|18.52|19.08|18.97|18.84|18.95|19.07|19.39|19.28|19.34|19.26|18.92|18.41|18.32|17.56|17.54|17.72|18.18||17.52|17.51|17.24|16.5|16.71|16.51|15.57|15.13|14.82|14.79|15.21|15.87|15.43|14.46|14.28|14.13|14.45|13.66|13.36|13.43|13.4|13.82|13.79|14.26|13.79|13.58|14.04|14.23|14.93|14.76|14.93|14.66|14.93|15.22|15.34|15.39|14.84|15.26|14.42|14.66|14.13|13.9|14.46|13.87|13.72|14.04|13.95|13.97|14.49|14.68|14.6|14.4|13.9|13.2|13.16|12.93|12.62||12.37|12.5|12.61|12.22|12.27|11.85|11.68|11.25|10.86|10.71|10.73|11.11|11.04|11.15|11.59|11.28|11.76|11.84|11.43|10.89|10.34|10.56|10.66|10.15|9.85|9.97|10.17|9.91|9.52|9.25|9.65|9.96|9.81|9.97|9.88|10.8|10.87|10.72|10.16|10.18|10.2|10.21|10.39|10.64|11.05||10.75|10.82|10.61|10.42|10.44|10.85|11.27|11.53|11.55|11.39|11.61|11.82|12.13|11.34|11.4|10.8|11.92|12.43|12.72|12.7|11.67|11.14|9.76|9.27|9.03|9.46|9.84|9.3||8.7|8.48|8.38|8.33|8.48|7.37|7.2|7.46|7.65|7.7|7.66|7.45|7.28|7.22|7.22|7.45|7.9|8.15|7.71|6.93|6.54|6.58|6.68|8.02|8.39|9.17|8.41|8.21|9.03|8.68||9.47|8.54|8.83|7.03|6.62|6.63|6.86
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|38.48|38.8|39.77|41|40.11|41|39.93|38.77|36.78|34.98|36.58|38.79|39.295|39.13|38.05|38.38|39|37.8|44.2|46.85|45.92|47.1|48.7||45.76|43.95|46.58|47.35|53.6|53.03|50.8|49.93|49.44|49.29|49.02|47.85|46.22|48.3|48.5|47.4|47.33|47.78|47.71||45.81|45.19|42.96|43.131|41.59|42.57|41.62|39.92|38.73|37.71||38.59|38.02|37.2|38.81||38.65|38.07|37.56|35.66|35.73|35.6472|35.06|34.06|33.33|32.73|34|34|33.76|34.21|33.75|32.715|32.52|32.44|32|32.35||32.09|32.17|31.38|31.84|31.45|31.58|30.775|31.28|30.57|29.8|29.41|29.1857|29.07|28.3545|27.72|27.22|27.21|26.215|26.09|25.3|25.33|26.35|26.25|26.8159|26.96|28.06|28.17|28.19|27.99|27.74|28.47|28.22|28.82|28.595|28.08|27.4|27.41|26.73|25.6157|25.05|25.12|25.23|24.9|23.69|23.65|24.19|24.57|25.16|27.08|27.69|28.57|28.12|27.51|27.54|27.79|28.38|27.66||27.31|28.17|28.96|27.55|28.01|28.22|28.29|28.17|28.24|28|27.74|28.14|28.41|28.34|28.7|28.29|28.54|28.93|28.83|29.41|29|28.72|28.32|28.03|27.3901|26.48|27.28|28.13|27.7|26.53|26.46|25.95|25.87|26.63|25.74|25.85|26|26.49|26|26.3203|26|25.86|26.21|26.2|27.05||26|25.27|24.39|23.7|23.32|24.81|24.68|25.65|25.31|25.59|25.5|25.59|26.21|24.73|24.65|23.8|26.26|25.9611|25.96|25.86|25.01|24.58|23.72|22.62|22.46|22.95|22.69|22.3563||21.55|21.78|22.125|21.88|21.59|20.36|19.19|19.76|20.79|20.95|21.29|20.67|20.515|21.22|20.48|21.55|21.73|21.63|21.34|23.69|23.15|22.93|22.68|21.73|22.5|23.18|22.13|22.12|23.11|22.84||22.95|22.04|21.93|21.02|19.88|20.8|20.86
01164|1053088|/equities/altair-engineering|R2000GROWTH|58.65|59.05|59.29|59.67|59.45|60.9|59.48|57.115|55.5|55.7951|58.03|62.08|62.875|62.51|57|57.67|58.62|58.05|60.7|61.38|60.25|61.82|64.64||65.29|65.01|64.04|64.62|64.13|63.625|60.91|59.63|59.49|56.36|55.92|54.6401|55.31|57.89|58.865|59.09|61.42|60.86|60.19||59|60.21|59.59|61.78|58.77|59.695|59.45|58.09|57.25|57.085||57.93|58.09|57.66|58.5||58.75|57.7|57.32|56.93|57.415|57.13|56.51|55.91|56.22|55.35|54.79|54.36|52.0001|53.62|52.27|51.72|51.4|52.42|52.83|51.92||50.9596|50.645|50.11|49.99|49.28|49|48.28|48.28|48.52|48.48|48.62|47.78|48.71|45.13|46.61|44.685|44|43.26|42.48|43.35|43.44|45.48|45.295|45.87|44.8|45.25|45.94|45.8651|45.7356|45.14|45.57|45.705|44.97|44.84|44.54|44.93|44.4801|42.76|41.95|42.23|41.315|41.39|41.79|39.66|39.365|39.96|41.285|40.63|40.75|38.63|39.72|39.26|37.8|37.24|38.66|38.73|38.57||38.47|39.86|42.51|41.33|41.87|42.37|41.81|42.33|41.67|40.98|40.83|40.99|40.6824|40.26|39.8|39.9|39.36|38.96|38.0838|38.5|40.29|40.16|40.71|39.93|40|39.22|39.565|39.38|38.73|38.44|38.1|38.73|38.93|39|37.73|36.96|36.62|37.615|36.21|36.97|38.44|37.96|38.34|38.735|38.54||39.07|39.09|39.01|37.91|38.04|38.565|38.04|39.38|37.95|37.73|38.49|38.39|37|35.86|36.26|35.79|38.99|38.51|38.885|39.05|38.85|39.3677|38.3388|38.94|37.47|37.56|36.5|36.63||35.77|35.7|34.52|34.48|32.64|30.92|30.88|31.13|32.98|32.94|32.13|32.34|31.36|31.76|30.44|30.28|32.05|31.355|30.41|30.49|29.8|30.02|29.7|28.78|29.87|29.09|28.17|27.62|28.2|27.57||26.945|25.45|25.61|24.38|23.22|23.04|23.14
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|63.31|66.28|67.22|69.25|69|69.08|65.5|60.04|59.285|57.71|59.65|63.74|66.08|69.2|64.41|64.1|65.0301|62.66|64.86|64.85|62.02|63.615|64.51||66.74|66.33|68.25|70.66|67.81|64.47|62.53|62.32|58.62|55.2301|54.35|55.34|55.19|60.28|62.81|64.7|65.88|67.4795|68.395||66.9|64.6935|65.4|67.57|65.09|62.94|64.305|63.39|62.7379|63.08||67.6553|67.89|66.2|68.5791||68.51|66.93|65.2|63.64|64.23|60.34|60.3501|59.06|60.89|58.14|56.07|55.56|53.05|52|50.6699|48.55|48.49|50.11|48.9|48.24||46.9|45.6|44.25|43.15|42.8639|43.07|42.93|43.52|41.43|40.82|39.57|39.81|39.77|39.02|40.13|39.41|39.02|37.77|37.29|38.55|38.38|39.485|38.13|38.81|39.31|38.8|38.98|38.75|38.98|37.83|38.26|38.4638|38.93|38.67|38.85|39.045|39.01|36.1967|38.53|37.6|37|36.25|36.46|36.26|37.61|38.57|37.99|39.271|38.28|36.98|37.11|36.29|33.9|33.01|32.5105|31.95|28.33||27.56|27.74|27.55|27.47|28.74|29.2|28.88|29.01|28.7|27.85|27.48|28.11|28.75|28.87|28.3265|28.23|28.09|28.39|28.18|28.4|27.88|27|26.81|26.17|26.77|26.75|28.43|28.81|31.28|30.26|29.81|30.19|29.12|30.15|30.82|30.235|29.56|28.56|27.53|29.8|31.04|31.2388|30|29.062|29.45||29.59|30.1|31.98|32.24|32.58|32.3|31.4|32.33|30.67|31.51|30.56|31.48|30.59|28.24|27.52|27.6|29.01|29.4|29.3435|28.0535|27.2118|28.61|27.5|28.5101|28.87|34.92|34|34.5036||34.33|33.66|33.77|34.5|33.01|30.47|29.09|29.56|32.39|32.11|33.16|32.225|30.6|30.09|28.37|28.6|30.51|30.39|30.205|31.39|29.15|28.6|27.02|26.21|26.51|26.3|25.24|26.0501|26.81|26.365||26.3236|23.1905|24.09|22.4601|21.6401|23.74|24.78
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|85.805|86.24|86.4401|85.57|85.94|87.02|85.9995|83.36|81.66|80.47|83.605|85.75|83.595|90.26|88.85|90.8932|91.13|93.965|92.12|89|86.02|87.16|88.73||87.45|85.13|85.31|81.3375|82.325|81.19|77.4|77.07|77.16|75.21|74.85|75.9|74.11|75.38|78.83|80.94|81.61|80.84|80.68||79.305|78.44|78.74|81.2|79.32|78.93|77.525|76.5|75.69|75.355||76.37|76.61|77.12|78.08||78.2729|78.96|78.66|77.75|81.15|76.56|75.35|72.64|72.44|72.47|72.09|72.255|71.49|71.21|70.48|69.45|68.23|69.42|69.45|71.31||70.385|70.41|70.14|70.89|71.83|73.37|73.88|74.9|73.5|72.69|74.19|70.5|71.01|70.4|71.05|67.51|71.03|69.5425|69|69.55|71.56|70.84|70.21|70.18|69.5|69.19|67.445|67.56|67.64|67.35|68.37|68.945|67.85|67.79|67.54|66.96|66.99|66.15|64.36|64.47|63.41|62.17|62.05|59.64|59.815|61.41|60.268|60.26|63.12|62.85|61.7|61.15|60.06|60.64|60.4|64.52|64.97||64.12|67.965|70.69|72.72|72.52|71.77|71.38|71.07|70.67|70.04|68.87|68.46|69.27|69.01|69.72|69.27|68.81|69.21|69.83|70.01|72.06|72.09|69.45|63.74|71.925|70.44|70.77|70.23|70.39|70.88|70.73|71.24|71.91|71.915|70.74|69.45|67.78|67.815|65.26|66.185|67.11|66.64|67.13|66.87|67.6||67.49|66.25|64.3|63.18|62.385|61.99|62.38|64.19|63.72|63.69|64.04|63.96|62.25|60.86|61.29|62.91|62.65|65.01|66.23|68.33|67.56|67|72.9|72.595|71.41|71.2|69.01|69.28||65.34|64.68|64.48|63.96|63.89|62.13|60.24|62.53|63.23|64.3|65.51|63|64.47|62.56|59.9|61|62.3|63.84|61.11|58.15|56.595|56.87|54.65|53.6|54.81|56.7|55.08|53.62|55.38|54.735||56.74|54.77|54.37|51.3|48.1|48.92|50.05
01167|13963|/equities/advanced-energy|R2000GROWTH|103.08|104.01|106.68|104.73|105.1|105.32|103.504|99.43|96.19|96.41|98.51|105.12|106.61|106|99.5808|101.01|103|97.14|102.47|107.1|105.89|106.41|109.35||106.78|105.25|104.2641|113.45|113.65|111.7|108.08|107.81|109.15|103.6|100.96|104.7|103.21|110.58|112.63|116.84|118.735|118.6|117.17||112.22|113.35|111.34|112.54|110.13|110.6|106.52|102.1|98.31|96.75||95.78|96.55|94.7|98.2||97.11|97.08|97.64|96.4|98.12|98.91|98.12|99.85|98.92|96|95.64|96.43|99.68|99.83|98.08|97.66|98.12|97.25|95.42|94.5||94.2|94.2435|90.8|89|88.17|88.085|87.5|87.33|85.59|83.55|85.35|83.5|85.24|82.02|79.39|71.72|69|68.34|66.71|66.23|66.65|68.95|68.57|72.28|72.075|72.28|72.335|72.87|72.22|68.53|71.2903|71.28|70.11|68.47|67.38|66.09|64.72|62.39|61.68|63.16|62.11|62|60.43|58.56|57.04|57.845|57.6901|57.09|58.15|57.85|59.81|60.4319|59.79|58.32|57.81|58.65|59.33||66.79|73|73.93|73.21|74.12|74|73.06|74.6047|74.48|74.45|73.85|75.6301|78.51|79.06|80.62|79.51|78.87|78.22|77.47|77.61|75.87|74.91|75.1728|74.5|73.81|70.58|68.44|68.815|68.21|69.19|68.51|70.485|70.09|69.58|70.25|69.69|68.83|68.63|67.04|68.82|68.16|68.275|66.4|67.2|68.53||66.46|65.71|66.12|62.63|62.585|62.92|64.64|66.3|65|66.32|65.99|66.33|65.94|61.5835|63.005|61.25|67.91|69.21|70.5|72.78|69.02|68.35|65.95|66.18|64.59|64|62.775|63.43||61.375|62.41|63.72|61.03|59.5|57.72|55.64|57.84|60.46|61.08|60.45|59.12|55.87|54.05|51.06|49.85|55.56|53.17|50.46|49.22|47.82|47.7|48.09|46.98|51.375|50.82|48.66|49.04|50.43|49.98||50.19|49.59|49.27|45.3|41.78|42.995|43.555
01168|1084218|/equities/allakos-inc|R2000GROWTH|111|119.41|119.16|119.24|121.61|120.52|118.04|117.89|119.74|114.05|108.09|110.24|115.82|117.44|114.65|117.78|120.28|114.02|124.34|133.76|132|129.7047|134.06||137.91|138.56|142.95|149.58|143.125|140.34|136.91|133.63|132.97|129.58|127.29|125.86|120.49|127|128.47|126.35|125.27|127.44|124.44||127.51|122.95|121.87|125.12|124.72|125.09|125.32|120.08|116.0001|131.5||138.02|139.09|141.77|151.55||150.4862|140.92|140.16|128.5858|125.22|121.39|119.41|118.59|120.02|115.76|112.52|114.035|110.27|109.52|105.335|96.34|96.22|104.2|103|102.88||103.37|102.63|100.21|95.96|97.51|98.48|96.77|98.93|98.69|98.41|98.38|99.19|99.13|95.875|92.87|97.37|88.54|81.25|85.9355|86|83.05|88.56|88.34|86|79.005|79.44|79.03|80.435|80.63|80|81.95|81.085|80.36|82.02|83.55|83.68|83.69|80.685|79.42|78.93|80.22|77.1|76.84|77.5|77.01|78.185|77.53|78.92|79.46|77.8169|80.66|81.29|77.68|77.27|81.4|84.75|80.58||78.355|80.74|81.46|85.6|88.41|88.79|85.79|86.95|86.6|86.79|87.13|86.98|88.21|88.35|87.09|86|86.47|83.61|83.725|83.46|82.37|80.1|79.54|76.72|74.68|73.75|77.24|78.76|80.87|81.58|82.425|82.04|80.99|80.01|80.46|77.801|74.02|72.9|66.78|67.385|67.14|66.95|66.78|66.16|66.11||66.01|66.41|70.845|72.11|73.895|74.17|77.37|79.31|77.13|78.12|74.57|73.98|72.36|66.36|65.5|69.37|71.095|69.46|67.11|64.22|62.34|65.31|64.4|64.13|65|68.255|70.02|67.685||73.83|74.38|70.4|68.83|68.64|64.64|63.28|63.75|68.01|60|59.79|58.7|57.92|57|55.51|58.03|64.12|62.34|64.06|70.26|65.06|64.23|63.13|62.88|61.88|58.555|59.625|60.3804|62.47|60.055||54.98|49.3|48.09|44.85|44.07|42.89|43.025
01169|101891|/equities/rubicon-pro|R2000GROWTH|46.71|42.16|43.27|45.54|46.79|45.23|43.38|39.27|36.7582|33.46|36.87|44.01|50.07|47.765|46.65|47.5419|51.09|42|57.03|54|53.01|52.5|55.9199||58.7027|57.65|56.8096|59.01|55.03|49.02|41.45|40.36|39.02|34.934|34.23|34.63|34.26|37.05|33.6|35.35|33.56|33.16|30.2||28.51|27.36|26.855|25.35|23.92|23.69|22.65|27.12|26.26|27.02||30.1|29.79|29.45|29.31||30.01|29.51|25.86|22.25|20.2397|19.4301|17.94|18.51|18.61|19.21|17.82|17.81|18.55|20.15|20.3086|18.64|17.9|18.95|17.02|19.06||17.61|16.36|15.25|13.63|12.08|11.02|10.8|10.5055|9.76|9.503|9.81|10.04|10.88|11.1642|10.21|9.34|9.2|9.1|8.68|9.15|8.95|9.32|9.08|9.59|9.29|9.08|8.91|8.65|8.46|8.38|8.61|8.19|8.07|8.07|7.93|8.13|7.78|7.53|6.73|6.86|6.66|6.61|6.5|6.13|6.07|6.16|6.103|5.875|6.1|6.0499|6.09|5.64|5.61|5.57|5.875|6.37|6.39||6.6|7.11|7.35|7.28|7.15|7.17|7.3|7.51|7.63|7.36|7.23|7.36|7.36|7.28|7.33|7.2|7.18|7.12|7.2|6.77|6.37|6.08|6.06|6.12|5.91|5.88|5.6|5.7925|5.59|5.88|5.93|5.99|6.21|6.42|6.07|6.2|6.25|6.23|5.9|6.18|6.38|6.33|6.63|7|7.09||6.61|6.59|6.52|6.1|6.22|6.46|6.4501|7.06|7.21|7.15|7.01|7.2|7.11|6.44|6.61|6.64|7.23|7.54|8.12|7.49|7.03|6.94|6.41|6.06|5.95|6.14|6.01|5.39||5.03|4.94|5.05|5.07|5.3|4.89|4.6025|5|5.83|5.83|5.96|5.77|6.452|6.395|6.05|6.17|7.11|6.71|6.41|5.965|5.87|5.435|5.385|5.175|5.36|5.44|5.2|5.42|5.95|5.47||5.57|5.21|5.04|4.35|4.09|4.575|5.17
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|49.22|48.82|49.07|46.51|45.6|45.66|44.73|43.91|42.3|42.53|43.72|47.79|48.97|50.09|47.91|47|48.03|44.3701|46.515|48.85|49.14|49.51|49.22||47.41|46.04|43.8|42.87|42.53|40.46|39.705|36.8393|37.09|36.24|35.61|35.5021|34.87|36.53|37.77|37.73|38.2|37.92|38.15||36.99|37.75|35.475|35.55|34.17|34.04|33.12|32.97|31.86|32.17||31.24|31.72|31.49|32.64||32.63|32.7928|32.36|31.81|32.77|33|33.06|33.5|33.48|33.095|32.33|32.13|32.56|32.21|31.285|31.04|30.86|30.7687|29.9|30.47||30.09|30.25|29.8|29.94|29.51|29.49|28.39|28.24|28.115|27.9|28|27.76|28.45|27.82|26.8|26.82|26.54|26.26|25.42|25.3101|25.2001|25.84|26.085|26.6|26.67|26.4838|26.79|26.89|26.71|26|26.45|25.2|24.72|24.55|23.85|23.64|23.26|22.04|21.87|22.5|22.22|22.61|22.13|21.8625|21.88|22.1|22.2|22.56|22.86|22.69|23.28|23.335|23.31|22.78|22.975|23.34|23.1808||23.77|24.65|24.79|23.9|23.98|24.24|24.4|24.79|24.55|24.18|23.6|23.65|24.135|23.75|23.63|23.8|24.33|24.68|24.89|24.725|24.45|24.6|23.88|23.21|23.49|23.5|24.29|25.17|24.99|23.59|23.06|24.09|23.8575|23.49|22.35|21.96|21.74|22.01|21.93|22.31|22.47|21.81|21.32|21.36|21.78||20.89|20.74|20.37|20.1|20.12|21.21|21.87|22.74|22.5|22.83|23|23.015|23.19|21.71|22.04|22.11|23.68|24.06|23.96|23.8801|23.3|22.91|22.05|22.01|21.63|22.2|22.41|22.57||22.06|22.415|22.36|21.8925|21.23|20.71|20.29|20.79|22.22|22.705|22.2315|21.79|21.51|21.22|20.65|21.64|23.895|24.97|24.6|23.99|23.05|23.12|22.58|22.16|23.63|23.64|23.16|22.45|22.79|21.93||22.28|22.28|21.82|20.76|19.94|19.78|19.55
01171|16371|/equities/insmed|R2000GROWTH|35.89|34.77|35.09|35.9|39.01|38.43|38.24|38.8|37.96|36.2|36.83|37.51|37|36.69|35.69|36.84|38.58|38.03|40.05|40.17|39.68|41.82|40.97||39.745|39.81|41.68|44.15|42.43|41.15|40.22|40.16|38|36.5|36.29|37.4|37.51|41.57|41.55|40.33|40.32|38.9|36.795||35.55|36.25|36.07|33.24|32.7095|32.71|33.6|32.78|32.74|33.02||33.21|33.66|32.955|34.07||34.62|35.13|35.83|35.73|36.55|36.18|36.36|39.12|38.51|39.07|39.24|38.74|38.85|39.01|39.3|39.31|38.58|38.35|38.19|38.525||38.48|38.92|38.295|37.13|38.61|38.65|36.26|35.97|35.84|36.0579|35.23|33.26|33.15|32.07|33.18|32.96|31.34|30.03|31.01|30.7|34.39|36.09|35.88|36.69|36.35|36.22|37.35|34.665|35.74|34.24|35.22|35.96|35.63|35.53|34.4|33.31|32.55|32.39|31.6|32.18|31.79|32.11|32.685|32.93|31.91|32.38|32.15|32.12|31.5|33.06|32.2387|29.94|28.71|28.25|28.75|28.34|26.6||26.28|26.76|27.715|27.77|28.14|27.39|27.07|27.45|27.6|26.44|26.77|27.01|27.22|27.085|26.28|26.52|28.18|28.49|28.89|29.965|29.2|27.63|26.4|26.52|26.2|25.85|25.89|25.84|26.05|26|25.285|25.91|26.09|26.21|26.45|26.01|25.97|26.8106|25.21|26.285|27.39|27.51|26.9|27.47|28.55||28.99|27.58|26.77|25.86|25.81|26.15|27.09|29.18|28.09|28.045|26.96|27.86|27.51|26.42|25.82|27.17|26.8|26.61|26.11|24.76|24.32|25.78|24.725|24.135|23.805|24.85|24.48|25.75||24.41|25.22|25.9|25.21|25.35|23.46|22.89|23.145|24.1|23.21|22.88|22.65|23.735|22.7|21.93|21.93|21.25|20.88|20.86|20.7|20.415|20.7|19.62|19.25|18.58|17.68|16.89|17.27|18.43|16.86||18.03|17.5356|17.62|16.22|14.5|13.7699|14.065
01172|1155092|/equities/sitime-corporation|R2000GROWTH|99.04|99|103.86|99.29|99.87|103.66|99.535|96.21|93.23|82.62|88|91.37|96.6|96.71|96.74|97.37|107.73|100|110.37|122.37|122|123.13|143.75||136.88|132.4111|129.11|137.722|132.94|130.0301|123.27|128|129.69|123.86|118.08|122.11|122.25|131.945|131|134.15|132.46|133.26|135.01||133.88|128.66|126|126.28|118.78|119.325|118.01|107.56|109.71|107.29||108.1627|104.465|101.2056|105.4259||102.93|107.66|107.83|107.5|112.34|109.72|107.07|102.92|101.27|100.85|101.71|99.6|101.53|101.92|92.5|91.74|84.26|84.42|86.07|87.06||82.71|78.77|77.69|80.3388|79.2801|79.39|86.11|85.92|93.79|93.2|90.3|89.48|94.38|95.17|91.57|89.22|85.65|83.35|82.57|86.4601|83.995|91.76|89.3362|90.41|87.77|87.39|87.2201|88.01|92.42|90|88.81|89.1|86.4|83.66|83.28|84|82|84.27|85.27|83.545|83.4|82.3121|77.67|75.37|71.59|74.05|71.745|70.31|70.74|63|65.71|65.08|63.88|63.8|65.22|67.8|65.02||65.22|69.41|76.03|67.25|65.58|66.77|67.08|68.31|65.02|65.88|63.46|65.515|66.08|65.5|65.25|63.61|61.885|61.57|60.65|59.36|58|59.28|56.08|54.82|52.495|51.2|51|50.6|50.56|51.48|48.88|53.35|53.3|53.35|54.41|48.9|46.45|47.56|45.04|45.33|45.66|44.87|45.65|44.69|46.25||42.01|46.75|44.82|44.03|45.04|45.78|46.62|47.01|44.66|45.69|44.1101|42.1475|40.41|34.24|33|32.65|33.62|35.47|34|33.66|33.3|32.71|31.21|29.4|29.25|30.85|30|30.94||32.41|31.36|31.94|30.5|26.43|24.51|24|24|24.34|23.78|24.26|23.0001|22.12|22.04|20.195|20.08|20.86|22|21.01|19.585|18.77|19|17.99|17.5|18.56|19|19.0949|19.9162|19.52|19.68||19.84|20.84|21|19.6|18.99|18.05|19.67
01173|1141594|/equities/phreesia-inc|R2000GROWTH|53.59|56.72|58.05|60.4|59.85|59.18|57.81|53.52|52.16|53.9|54.84|58.67|62.04|62.219|58.16|59.12|62.57|60.36|67.52|71.74|70.94|73.11|76.9||77.21|77.03|77.33|77.01|75.01|71.93|70.52|68.41|67.72|65.17|64.22|63.36|61.751|66.56|67.33|68.67|65.85|64.3527|62.8||61|61.06|59.55|57.54|55.47|56.73|55.04|53.35|52.515|51.2||53.53|54.44|53.61|56.55||56.59|57.02|53.5|52.53|54.36|55.5901|55.06|54.9|54.09|56|52.78|49|49.32|47|45.01|43.64|43.68|42.96|43.32|42||41.935|41.66|41.57|40.46|39.761|39.75|40.9|41.01|40.78|40.739|40.47|40.19|40.62|40.21|39.68|38.035|36.56|35.93|36.48|37.03|37.26|37.46|36.13|36.85|36.035|34|30.5|32.08|32.62|32.06|32.62|32.1|31.64|31.43|31.87|31.575|30.415|30.28|30.5|30.31|30.43|29.59|28.84|27.96|27.79|28.84|28.3725|28.16|29.46|28.96|29.9|29.895|28.44|27.42|28.425|29.08|29.64||30.03|32.31|31.75|31.08|28.96|30.9748|30.8117|30.5175|29.542|29.31|30.16|30.27|30.38|29.89|29.52|29.55|29.73|29.17|29.5|29.74|29.84|29.76|28.08|30.95|30.19|29.21|28.02|27.67|27.26|26.5|26.96|27.83|27.8|28.59|29.11|28.99|28.95|29.24|28.57|29.01|28.01|27.66|27.55|28.69|28.38||28.14|27.99|26.92|26.63|26.9|27.27|27.08|28.33|28.05|27.71|27.58|28.86|28.65|28.24|27.51|26.21|27.77|29.37|31.39|29.54|28.61|30.1|29.59|28.9|28.52|28.77|28.43|29.53||29.055|28.75|29.13|27.6|27.06|25.98|24.93|24.94|26.45|26.73|26.39|25.11|24.56|24.52|24.21|23.82|25.035|26.4501|25.92|23.54|23.25|20.55|21.6|22.02|21.19|20.27|19.01|18|18.84|19.15||18|17.51|17.27|18.1626|17.49|18.41|18.89
01174|20745|/equities/drew-industries-inc|R2000GROWTH|142.32|143.17|142.95|141.88|143.79|141.51|137.93|135.52|134.15|130.74|127.02|136.24|137|142.28|140.7|142.92|151.58|146.33|145.02|143.26|140.25|140.44|142.4||142.96|142.28|141.73|140.07|143.93|139.99|137.12|134.02|131.92|128.15|128.91|130.4|130.31|134.38|133.89|140.5|142.53|143.04|141.53||140.97|142.05|141.12|139.25|137.1|136.66|137.35|132.87|127.78|127.68||129.54|131.95|130.66|134||133.61|132.75|132.93|130.25|132.61|127.68|130.01|127.64|127.11|126.88|126.81|129.06|127.32|128.63|126.56|125.41|126.82|126.5|124.57|126.02||126.97|130|125.89|123.91|123.67|123.69|121.18|118.71|117.2|114.57|115.8|112.92|112.54|119.95|119.78|115.3|114.22|110|108.22|108.48|106.01|109.96|108.77|110.35|112.95|113.9|118.65|116.71|116.77|114.5|116.74|116.21|116.21|116.24|115.68|117.01|116.37|113.73|109|107.15|104.37|104.03|104.26|104.97|102.85|104.43|103.26|101.69|105.55|102.16|103.67|106.26|107.44|106.19|108.41|109.73|108.11||109.54|111.67|113.4|111.54|113.57|118.96|118.8|118.95|118|121.49|121.04|123.02|124.28|125.05|127|125.17|124.05|123.91|125.22|125.3|122.25|122.9|125.89|122.01|126.51|123.4|120.53|120.1|119.48|117.1|117.02|118.49|119.3|119.43|117.18|116.97|117.47|118.13|108.27|108.23|106.91|105.42|108.55|110.06|112.98||113.86|113.05|112.66|109.23|107.9|110.23|110.45|114.32|111.72|113.63|115.01|117.57|116.06|106.28|107.93|109.71|115|116.09|117.38|114.18|102.78|103.08|99.29|98.2|96.48|98.99|100.06|98.56||93.01|92.49|91.16|89.98|91.17|80.26|72.26|76.06|82.46|83.69|84.11|79.01|80.89|80.7|79.49|80.66|86.5|87.62|85.97|81.8|77.17|74.71|72|71.34|72.5|73.38|66.71|68.36|71.54|68.88||69.49|63.8|63.76|60.49|55.29|59.27|60.05
01175|15574|/equities/blackbaud|R2000GROWTH|68.37|71.01|70.021|73.12|72.85|72.44|70.42|69.92|68.83|66.349|67.74|69.37|68.8601|69.44|68|69.75|70.2|69.5|70.57|71.88|70.87|70.2|72.4801||75.54|77.74|77.66|70.56|70.36|69.14|67.74|66.84|65.6779|64.94|66.23|66.39|62.75|65.44|64.98|64.095|64.7411|63.7|62.985||60.0112|61.67|60.96|61.11|60.88|61.3|59.475|56|56.01|56.42||56.4|57.04|56.86|57.63||58.52|58.46|56.77|54.09|55.36|57.07|56.69|57.06|56.28|55.1|55.32|56.02|55.55|56.09|54.9843|54.57|54.09|54.825|54.63|55.15||55.45|54.795|53.04|52.85|52.63|52.4|51.73|51.26|51.28|49.205|50.76|51.1|51.71|49.51|48|47.55|48.5243|46.86|48.57|47.65|55.96|57.03|55.95|56.61|57.04|57.76|57.21|57.77|57.09|55.52|56.08|57.82|58.9|59.17|57.69|56.58|55.96|54.82|53.985|55.13|55.83|56.85|57.22|55.88|55.855|57.525|56.69|54.99|55.3|55.43|56.61|56.35|54.84|56.22|57.4325|56.17|57.3||57.75|61.45|65.28|63.46|63.64|65|63.4263|63.5517|64.88|64.985|65.01|64.8925|64.05|63.24|62.79|63.13|63.31|63.63|64.62|65.58|65.01|63.76|63.82|61.82|62.43|61.4|58.69|54.74|54.5|53.54|51.44|54.51|55.31|55.3|54.01|52.35|53.03|53.98|53.78|56.11|56.6326|55.9|56.51|57.24|59.25||57.3901|56.29|56.58|55.27|55.43|56.42|56.36|58.54|58.4|59.44|57.96|59|59.94|55.35|55|54.055|58.36|59.91|61.65|61.71|59.42|60.34|59.02|58.1|56.99|57.87|57.59|57.29||55.73|54.7|54.83|52.585|51.65|48.9|45.77|48.09|50.25|51.94|52.95|53.51|54.545|54.04|52.34|52.345|54.21|55.01|52.929|49.16|47.96|48.15|48.95|47.52|49.42|49.71|47.93|49.8|51.99|51.735||51.04|48.2|46.6|48.005|48.5|51.03|51.77
01176|31051|/equities/m-a-com-holding|R2000GROWTH|61.745|64|65.4|64.95|65.31|63.2|60.35|59.43|56.9047|55.84|57.19|62.48|64.9|64.98|61.5|62.58|60.88|60.28|64.752|64.48|62.62|63.93|67.37||65.2|65.62|64|63.46|62.8|61.31|61.03|60.48|60.49|57.49|56.65|53.815|53.49|58.64|59.462|61.405|61.68|61.52|61.99||60.75|61.19|60.22|61.02|57.62|56.8|57.34|55.83|55.18|54.24||54.46|52.683|52.245|50.02||54|52.8292|52.51|50.35|50.38|49.05|49.065|49.2|48.3795|46.78|46.5|46.87|49.05|48.5|46.25|44.8|44.06|44.03|43.255|43.63||42.81|42.835|42.46|42.09|41.0239|41.61|41|40.84|41.09|40.62|41.65|41.14|42.26|40.0599|40.25|39.01|37.42|36.59|34.8681|33.8|32.75|34.65|33.97|34.895|34.22|35.0008|36.2|36.6936|36.03|35.16|35.87|35.67|36.19|35.92|35.18|34.95|34.69|34.15|33.5|34.25|33.63|33.0227|31.81|31.57|32.32|31.62|31.87|31.55|31.63|31.51|32.97|32.95|32.7843|31.56|31.14|31.26|30.78||31.42|34.07|36.55|35.51|35.25|35.55|35.345|37.35|36.64|36.22|36.23|37|37.84|38.13|38.46|38.0901|38.48|38.8|38.35|38.83|39.65|40.34|40.47|41.63|42.19|41.37|41.14|36.07|36.14|37.11|36.41|36.8854|37.285|37.59|37.07|36.28|35.54|36.06|34.86|35.85|36.1401|35.47|34.74|34.78|35.31||34.8101|33.09|32.63|31.65|31.39|33.32|33.5|34|32.48|33.04|32.4|33.18|33.61|31.21|31.33|30.86|33.73|33.01|33.26|33.73|33.04|32.06|31.62|31.515|30.38|30.52|29.91|31.219||30.01|30.04|31.005|30.39|28.81|27.39|27.86|28.62|29.71|30.4201|30.26|29.71|29.25|28.73|27.92|28.17|28.8|26.74|26.62|26.75|25.36|24.58|23.25|22.85|23.84|24.6801|23.6358|23.25|24.29|23.55||23.55|21.145|21.01|19.02|17.88|17.45|17.605
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|36.75|38.52|40.13|41.77|39.85|39.28|36.88|36|33.68|33.67|36.39|41.19|46.2101|45.38|43.13|43.06|45.27|41.8652|47.9|51.62|51.01|52.4|55.3||54.87|55.405|54.22|55.4|55.69|54.05|53.38|52.25|51.24|49.21|47.3338|47.551|45.2|47.71|47.33|47.76|47.69|48.63|46||45.47|45.56|44.98|43.62|42.87|42.45|40.45|39.42|40.85|39.88||41.5|42.65|42.59|43.71||45.65|45.64|45.07|44.19|43.69|44.53|44.78|43.87|42.62|42.24|40.54|40.77|40.22|39.62|37.5|32.01|33.5487|33.87|33.45|33.37||31.77|31.19|30.83|30.1|29.05|29.36|29.045|29.03|29.82|29.65|28.5018|26.715|29.09|29.47|29.67|27.69|26.41|25.9|26.34|28.045|27.6|28.77|28.2|27.905|27.77|28.598|30.02|30.5208|30.2|29.69|30.13|29.8614|29.84|29.32|29.43|28.41|28.11|27.335|26.7067|27.32|26.75|26.7905|26.59|25.538|24.92|25.85|25.86|24.29|23.76|23.5|24.16|23.82|23.84|23.55|23|23.7|23.61||23.1|24.6|33.36|33.82|30.8695|30.47|29.65|29.32|27.81|28.01|28.85|28.2623|28.19|28.68|28.52|28.7101|28.8|28.82|27.3|27|29.38|31.29|30.505|30.33|30.04|29.35|29.04|28.395|27.5|26.74|26.46|27.01|27.19|26.81|26.13|25.17|24.39|25|24.39|25.65|28.11|29.02|29.16|29.42|29.51||29.92|28.51|27.93|27.56|28.88|28.37|28.35|28.95|29.26|30.14|29|28.2|27.15|24.51|23.94|23.91|26.08|26.15|25.85|23.64|25.86|27.85|27.08|27.2|25.13|24.51|23.48|25.85||26.44|26|26.06|24.68|24.6|24.51|23.55|23.05|24.27|24.1|23.5|22.51|21.41|21.03|20.13|20|20.58|21.38|20.75|21.73|20.91|21.05|20.65|20.46|20.14|19.83|19.12|18.22|18.68|18.1||18.07|16.7095|15.93|15.6|14.7|15|15.65
01178|21052|/equities/brinks-comp|R2000GROWTH|82.14|81.27|82|80.11|81.27|82.02|81.86|81.68|78.96|76.57|75.63|75.25|76.74|78.05|75.27|76.82|78.89|76.16|72.5|71.74|70.94|72.53|72.33||72.58|72.4|73.55|73.32|71.2|71.07|68.77|68.55|69.84|67.37|66.59|68.79|67.17|69.45|68.88|70.29|71.98|72.6|72.22||71.19|71.64|71|69.61|68.96|70.26|71.45|70.79|69.18|67.53||70.73|70.25|69.36|70.86||69.82|69.93|69.26|68.54|70.33|68.77|69.57|67.67|66.49|68.14|69.11|67.42|68.58|69.79|70.91|70.31|68.5|68|66.3|68.41||69.51|67.75|65.63|62.98|60.95|60.82|57.24|57.22|54.45|52.52|52.46|52.87|53.17|48.76|46.71|45.19|43.47|42.33|41.81|42.94|42.93|44.1|45.79|46.25|45.05|45.42|45.19|44.95|44.19|44.63|46.34|46.74|48.31|48.3|47.42|46.56|46.36|45.17|40.95|41.01|39.93|39.12|40.42|39.31|38.67|39.85|42.68|42.64|44.92|44.63|44.64|45.04|45.22|44.58|44.74|44.75|45.25||45.99|45.86|45.31|45.23|48.33|49.2|47.78|46.85|46.65|44.23|43.6|44.47|45.24|45.1|45.31|46.07|46.77|47.72|48.83|47.17|45.66|45.86|44.33|43.47|42.95|43.06|45.67|44.35|37.89|37.08|37.86|38.18|37.29|38.03|38.35|40.07|40.2|40.5|38.69|40|40.33|40.39|42.2|42.8|44.28||43.59|43.74|44.64|44.3|42.11|42.27|42.32|43.67|42.49|43.97|45.98|46.96|47.99|44.96|45.9|45.34|49.12|50.34|52.16|49.73|44.59|43.2|41.71|39.96|39.51|41.32|43|41.83||39.59|40.22|38.09|37.74|39.04|34.65|33.3|33.17|37.18|38.1|40.97|41.24|40.64|47.4|45.9|47.19|50.94|49.18|47.44|44.52|42.33|47.16|48.66|48.47|50.71|51.79|48.5|49.41|51.26|49.19||49.44|46.96|46.67|45.66|43.06|45.35|45.76
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|31.3186|31.2188|31.2542|31.981|31.659|30.1685|28.8344|28.862|28.3652|26.1203|27.0955|28.9908|28.3284|28.0708|26.8471|26.8434|26.7864|25.7063|26.6815|26.2977|25.9271|25.9547|26.3549||25.1634|24.8506|25.4302|25.099|24.3814|23.7971|22.4901|21.934|21.5384|21.1982|21.4096|21.6764|21.2624|22.2561|22.6486|23.2313|23.1485|22.2469|22.1825||22.7897|22.9185|22.7069|22.9001|22.5873|22.8633|23.2681|23.3969|22.0839|21.7684||22.4493|22.0813|22.4217|23.0657||23.0473|22.9553|21.8144|21.3912|22.2285|21.6948|21.934|22.3297|22.1641|21.842|21.9064|22.1365|21.3544|21.4832|20.9312|20.1399|19.6523|19.8455|19.4315|20.2135||19.8915|20.0663|19.3671|19.6707|19.5511|19.6063|18.6495|19.1003|18.6955|18.1434|18.5759|19.1095|19.7995|18.7967|18.4562|17.9042|17.9318|17.2142|17.1797|16.9445|16.8787|17.3509|17.9795|18.1112|17.3867|17.0857|17.3303|17.1964|17.3397|16.8881|17.0104|16.2859|16.4177|16.587|16.5588|16.4177|16.2953|16.4025|15.5803|16.1354|15.8437|15.5991|15.919|15.5239|15.0911|15.5521|15.4862|14.8747|15.9943|16.2859|16.7611|16.7281|16.2201|15.5615|16.4365|15.8814|15.9943||15.9943|16.0601|16.572|15.8249|16.0507|16.5259|16.1919|15.8463|16.8|16.41|16.7601|16.32|16.26|15.46|15.67|15.25|14.85|14.86|13.7407|13.76|13.24|12.31|11.51|11.57|10.66|10.88|11.47|11.19|10.38|10.06|10.54|10.51|11.01|10.94|10.45|10.81|11.19|10.42|9.64|9.98|9.74|9.375|9.615|10.12|10.19||10.71|10.715|10.53|10.05|9.95|10.25|11.42|12.03|11.54|12.02|12.75|13.24|13.68|11.75|12.84|11.56|13.04|14.29|15.32|15.32|14.41|13.75|13.31|13.52|13.23|13.92|12.86|13.4||12.16|11.58|10.74|9.86|9.87|8.93|7.505|8.18|9.6|9.83|10.05|9.41|9.19|10.12|9.05|9.71|10.15|10.65|10.24|10|9.26|9.06|8.72|8.83|9.41|9.89|9.62|9.5758|10.44|9.72||10.2643|9.43|9.19|8.07|6.91|7.5|7.52
01180|15492|/equities/atricure|R2000GROWTH|61.08|64.39|64.98|65.25|63.97|63.75|62.15|62.77|62.24|59.7573|61.03|65.23|65.02|65.24|63.93|62.41|58.41|61.35|63.645|63.705|63.865|63.69|64.14||63.38|63.21|61.735|60.77|60.02|58.03|57.11|58.08|59.465|58.03|56.685|56.21|56.57|57.8525|57.52|57.065|56.82|55.975|55.77||52.81|56.89|58.02|58.41|55.36|56.07|55.89|54.99|53.55|52.54||54.2|54.31|55.06|56.795||56.655|55.7741|54.75|53.8|52|47.915|47.19|47.63|47.53|46.01|46.94|46.46|44.85|43.6717|43.82|43.07|42.5|42.975|43.405|43.44||42.2578|42.315|42.15|41.68|41.67|40.11|39.93|39.61|38.97|38.33|38.09|38|37.26|36.47|36.685|35.58|34.89|34.42|34.04|34.68|36.42|36.91|36.64|37.5|37.94|37.63|38.5|39.475|39.515|39.31|40.08|40.38|40.71|39.6348|39.76|39.77|39|37.895|37.42|37.86|34.12|39.535|39.8|38.03|37.19|37.5546|37.655|37.81|39.59|38.51|41.08|41.69|40.99|40.08|41.81|41.93|41.66||41.92|42.55|44.56|43.83|42.375|41.59|40.29|39.13|40.71|40.18|39.67|40.37|40.85|41.34|40.24|39.51|40.1|40.66|40.7|42.12|41.81|42.05|41.16|40.79|40.37|40.18|41.64|41.28|44.5|44.22|43.805|44.7|45.06|45.27|45.01|44.51|44.48|45.25|42.145|42.89|43.12|42.54|43.05|43.075|46.02||45.31|44.37|44.04|43.83|43.76|43.87|43.635|45.89|43.66|44.33|44.83|46.02|45.9|43.44|43.7|44.21|47.0223|48.35|49.28|47.8|46.72|45.01|44.73|46.85|47.27|48.31|47.06|49.12||48.91|48.95|50.23|49.92|49.25|46.75|46.59|46.35|45|44.32|40.22|41.11|40.81|40.99|39.83|41|41.43|39.75|37.897|37.63|38.24|38.74|39.62|39.261|38.6|37.4076|36.32|36.17|36.98|35.64||33.71|36.06|34.215|32.17|30.66|31.64|31.59
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|60.99|60.16|58.51|57.97|57.85|56.32|55.04|54.14|54.78|52.67|51.7|51|50.24|50.38|49.27|50.09|49.72|47.94|46.62|45.73|45.13|45.43|45.56||45.01|44.95|45.36|44.43|43.88|43.31|42.5|41.67|41.77|40.76|40.99|41.08|41.52|42.92|40.16|41.72|41.77|41.87|41.89||41.87|42.97|42.14|43.45|42.12|42.41|44.24|42|40.16|39.46||39.74|39.76|39.8|40.32||39.91|39.97|39.44|39.5|39.97|40.73|41.24|41|40.95|40.25|39.98|39.95|39.05|39.11|38.82|38.26|38.12|37.55|37.62|38.48||39.33|39.03|38.3|38.09|38.16|38.84|38.72|38.19|37.29|36.88|38.23|38.27|37.4|35.98|35.7|35.75|38.04|36.72|36.42|35.25|35.55|37.12|37.68|38.41|38.43|38.12|37.07|36.89|36.92|36|36.94|37.61|37.87|38.01|37.97|37.72|37.34|35.85|34.21|33.8|33.66|33.25|33.49|32.5|31.93|32.12|32.33|32.75|34.53|34.76|35.48|35.63|35.74|35.07|35.55|36|36.14||37.83|36.63|36.22|36.1|36.65|36.72|37.47|37.31|37.62|36.6|36.41|36.95|37.34|37.11|37.6|37.6|37.79|38.16|38.7|37.93|36.33|36.43|36.16|35.61|36.21|35.77|36.57|36.67|35.53|36.38|36.97|36.95|36.56|35.81|34.44|34.6|34.39|34|32.77|32.92|32.09|31.67|32.37|32.79|33.57||33.55|33.41|34.13|33.41|32.97|33.69|33.57|35.17|34.42|34.76|34.41|34.69|35.14|32.96|33.56|33.15|36.16|37.65|38.07|37.95|35.75|34.54|34.39|34.46|34.51|35.14|36.01|34.07||32.18|32.45|31.67|31.18|31.73|29.67|27.98|29.39|30.86|31.83|32.92|31.86|31.86|32.39|32.03|32.69|34.22|35.21|34.12|32.23|30.41|30.44|30.28|27.09|28.03|27.44|26|27.36|29.08|30.02||30.48|29.15|28.5|27.93|26.32|27.1|27.03
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|54.93|54.89|54.89|56.82|57.1|58|56.51|56.26|55.7|53.34|52.86|54.525|52.61|51.41|48.1|49.76|51.21|50.265|53.2537|53.039|53.56|53.42|54.22||53.95|54.29|53.58|53.03|53.13|52.15|52.3|50.84|51.24|51.04|48.44|49.85|51.87|52.86|54.68|52.02|51.12|50.3501|51.64||51.016|51.63|50.8827|50.03|50.4704|50.31|51.06|49.25|48.9094|47.6||48.805|46.7266|45.93|46.995||47.25|46.01|47.6865|45.3853|43.51|42.68|42.16|42.07|42.85|43.86|44.48|45.57|43.11|43.205|43.14|41.15|41.13|41.39|43.62|43.36||43.54|44.2|46.094|46.27|44.74|43.81|44.38|45.5612|45.13|44.3|44.16|43.56|46.84|45.49|46.35|48.05|46.08|45.35|45.622|46.9176|47.75|47.44|48.48|48.55|46.61|45.07|46.71|47.45|47.63|46.92|46.17|47.29|50|50.09|49.313|46.67|47.74|47.01|48.605|48.83|49.1|46.55|44.67|43.2|42.99|42.21|42.7005|40.05|42.29|40.17|40.4746|41.59|39.01|37.7|37.52|35.79|34||34.82|37.375|39.14|40.96|41.935|42.97|42.58|43.25|41.72|41.63|43.44|43.71|43.51|43.23|42.73|42.755|42.55|41.08|40.21|43.44|41.44|42.67|43.09|42.23|39.71|40.8602|41.94|42.07|41.07|39.32|37.56|39.575|39.82|39.455|38.475|39.14|39.04|37.31|36.09|37.48|38.75|39.315|37.98|38.8201|37.635||36.75|34.48|33.68|32.145|32.71|34.33|34.32|37.17|35.77|37.61|38.41|39.44|38.26|34.83|34.8|35.11|36.4|37.31|38.09|37.21|37.31|37.35|36.21|35.63|34.02|35.82|34.25|36.67||37.51|38.28|37.78|38|36.0501|34.57|33.52|33.57|33.54|33.64|33.87|34.18|34.28|31.72|30|30.37|31.01|33.49|33.22|34.56|33.94|33.47|32.135|31.46|31.711|30.85|28.55|26.2908|27.88|26.29||26.83|26.01|25.77|23.9875|22.14|21.94|23.32
01183|16538|/equities/liveperson|R2000GROWTH|52.24|54.72|56.41|54.57|53.78|54.31|54.86|53.36|50.74|51.54|52.59|58.5|64.0327|66.05|61.93|56.84|56.96|57.68|65.41|68.32|67.1972|67.59|68.1398||69.61|68.71|67.7312|67.45|66.91|69.2583|66.26|65.3|65|63.49|62.5127|64.1501|62.78|65.31|65.4|63.88|63.14|65.18|65.39||65.12|64.29|63.13|60.86|61.94|64.21|60.74|60.01|60.59|59.32||61.1|61.26|61.09|63.08||64.64|65.645|65.5|62.18|60.16|58|56.58|57.37|57.875|55.18|54.41|54.37|55.55|54.5|54.26|55.37|53.37|52.17|56.8307|56.6||53.49|51.79|54.85|55.17|52.78|52.8|50.545|49.875|50.29|51.3|50.91|49.0206|50.54|59.1455|61.03|55.47|52.1475|51.32|51.32|56.13|54.97|56.85|55.0795|57.3264|58.18|58.32|59.015|58.44|59.75|57.11|59.17|58.26|57.4|56.43|55.86|55.77|54.09|53.07|51.08|51.25|51.19|51.81|51.88|48.46|48.07|48.97|48.73|46.86|46.49|45.28|47.27|48.9|49.44|49.02|50.495|50.29|49.08||48.7|52.37|59.75|57.77|59.3|60.17|59.565|60.79|59.02|59.5|58.74|60.05|61.01|59.34|58.71|57.87|57.59|56.7|56.89|56.56|56.2|54.82|54.4725|43.91|43.2|41.296|39.71|39.48|39.12|37.1|37.21|39.14|39.6|39.43|38.165|37.99|37.7|38.76|37.491|38.66|42.46|43.32|43.48|42.87|43.1001||43.47|41.29|40.21|39.9|41.05|38.06|36.85|37.455|36.28|36.01|36.57|36.03|34.29|31.78|32.18|32.5|34.54|33.71|33.62|33.82|33.57|35.1|35.71|36.2|36.3901|36.42|34.53|37.17||36.3701|35.9511|36.2101|35.65|35.81|35.67|35.2|35.66|34.16|32.43|32.82|31.85|27.64|22.91|21.68|22.1103|22.83|23.89|22.71|23.52|22.28|22.14|21.56|21.14|22.03|21.89|21|21.09|21.9|21.93||20.85|19.74|19.73|21.502|19.9284|20.06|20.5
01184|21089|/equities/skyline-corp|R2000GROWTH|42.97|43.58|44.08|43.29|43.73|44.68|44.25|43.57|43.53|42.17|41.97|43.38|45.82|45.36|43.67|43.22|43.2|43.27|43.21|43.62|43.15|41.79|42.53||43.32|42.72|41.2|41.27|40.72|39.16|38.9|37.5|37.44|34.33|31.81|31.87|31.71|33.18|33.96|34.6|34.94|32.64|32.42||31.73|31.51|31.35|30.86|30.79|31.24|32.22|30.31|29.88|29.4||30.87|30.81|30.34|31.18||31.09|31.19|31.15|29.83|31.13|29.76|29.75|29.24|29.56|29.62|29.57|29.65|30.44|30.83|31.17|30.59|30.43|30.89|30.67|31.76||31.68|31.9|31.89|31.6|31.19|31.24|29.15|28.73|28.02|27.61|27.47|26.5|26.28|28.37|29.9|28.08|28|25.94|25.3|26.16|23.74|24.55|24.9|26|25.36|26.07|26.77|26.6|27.1|26.9|27.41|28.33|29.21|28.87|29.1|27.71|28.2|27.45|26.77|26.61|26.35|26.56|26.96|26.13|25.86|25.92|24.49|23.69|24.23|24.45|25.12|25.01|24.97|24.95|26.29|25.99|25.68||26.14|27.13|28.51|28.16|28.38|28.81|28.51|28.91|29.74|30.01|29.88|30.04|29.85|30.04|30.93|30.28|30.61|30.43|29.8|28.75|27.8|28.18|28.06|27.75|28.22|26.95|27.77|25.93|25.51|26.01|25.74|25.88|26.5|26.42|25.9|26.14|25.76|25.15|23.47|23.5|23.51|23.07|23.55|23.48|24.15||23.91|23.61|23.63|22.59|22.46|22.31|22.1|23.13|22.58|22.82|23.51|24.32|24.13|21.31|21.7|21.7|24.3|24.95|25.3|25.01|24.18|25.07|24.43|24.3|23.92|24.02|25.21|25.3||23.97|21.37|22.91|22.08|21.9|19.21|17.58|18.81|19.95|20.66|20.89|20.2|19.8|19.7|18.54|18.56|19.49|20.45|18.66|16.71|16.07|15.72|15.5|15.02|15.57|16.3|14.96|15.3|16.47|15.7||16.4|14.49|14.04|12.83|11.74|12.1|12.97
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|4.13|4.27|4.22|4.2|4.36|4.28|3.855|3.74|3.75|3.795|3.95|3.98|4.11|4.04|3.92|4.155|4.1|3.9|4.21|4.1701|4.22|4.3418|4.36||4.05|4.07|4.33|4.34|4.12|3.96|3.99|3.92|3.89|3.87|3.7|3.56|3.22|3.29|3.32|3.23|3.28|3.29|3.775||3.75|3.71|3.65|3.39|3.08|3.075|3.16|3.1317|3.11|3||2.97|2.93|2.92|3.1||3.355|3.3273|3.195|3.145|3.04|2.98|3.07|3.19|3.2|3.2|3.035|2.96|2.82|2.82|2.86|2.725|2.87|2.91|3.09|3.2||3.17|3.17|2.9383|2.92|2.85|3.01|2.9301|2.88|2.86|2.8|2.8401|2.55|2.42|2.49|2.56|2.52|2.58|2.45|2.555|2.66|2.81|2.84|2.97|3.04|2.8712|2.86|2.82|2.73|2.76|2.72|2.69|2.8|2.84|2.88|2.75|2.59|2.523|2.39|2.19|2.18|2.31|2.25|2.405|2.4|2.47|2.5|2.46|2.29|2.39|2.35|2.4|2.365|2.3799|2.31|2.4|2.44|2.42||2.49|2.51|2.51|2.65|2.67|2.82|2.82|2.76|2.82|2.69|2.61|2.635|2.81|2.85|2.931|2.94|2.72|2.88|3.01|3.04|2.86|2.855|2.9|2.661|2.48|2.34|2.47|2.485|2.45|2.41|2.57|2.44|2.46|2.62|2.605|2.59|2.6|2.59|2.47|2.49|2.585|2.59|2.67|2.7|2.69||2.56|2.485|2.4134|2.4|2.37|2.45|2.55|2.6|2.57|2.74|2.92|3.16|3.245|3.07|3.2|3.19|3.45|3.52|3.26|3.09|3.03|3.05|3.01|2.96|2.94|2.955|3.01|2.88||2.82|2.815|2.82|2.87|2.8|2.65|2.47|2.77|3.07|3.07|2.86|2.79|2.82|2.95|2.69|2.73|3|2.88|2.895|2.835|2.97|2.97|3.1|2.89|2.49|2.34|2.3|2.1|2.2|2.385||2.36|2.04|1.93|1.805|1.68|1.55|1.58
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|75.28|77.38|76.29|76.42|77.11|76.55|76.47|76.92|79.51|76.88|78.17|70.37|74.8901|75.255|75.005|73.115|67.34|70.035|69.47|69.71|70.09|68.29|70.16||68.7375|68.61|67.99|68.75|67.34|67.39|64.94|61.76|65.15|62.75|62.84|62.99|63.27|65.4|65.2725|65.15|63.6994|63.61|65.73||67.04|67.05|66.1|64.86|64.57|65|64.56|64.08|61.73|63.39||65.99|64.04|66.94|66.96||66.83|67.34|66.97|64.77|67.7801|64.725|63.19|60|60.79|60.09|57.62|57.33|56.68|54.0425|54.12|53.24|51.59|51.89|52.72|52.99||52.11|50.88|49.78|49.44|49.95|50.98|51.52|52.65|52.26|51.22|52.74|53.51|52|48.52|47.55|46.53|47.24|48.49|49.27|49.83|49.72|51.49|51.88|52.75|52.955|53.17|53.63|53.75|56.31|54.05|54.04|54.89|50.005|49.945|49.38|48.705|48.105|45.78|45.24|45.16|43.08|42.99|42.86|41.42|41.07|41.25|42.42|42.52|44.36|44.88|45.18|44.905|45.03|44|44.11|45.13|44.05||43.335|44.95|45.9|45.97|46.43|46.545|45.48|44.96|45.45|45.74|45.185|45.79|46.685|47.065|47.9|47.54|48.05|48.27|47.83|47.41|46.695|46.43|45.62|45.6|44.65|46.27|48.75|49.89|55.46|56.31|56.58|56.51|56.53|54.97|53.86|53.8225|53.55|54.01|51.58|52.12|50.65|50.31|51.545|50.57|51.32||50.415|48.14|46.64|45.78|46.25|46.7|46.81|50.5|47.91|49.02|48.04|47.815|47.31|45.865|45.97|46.51|52.885|54.35|55.68|55.77|53.99|54.4|52.965|52.86|51.74|54.16|53.21|52.03||49.63|50.52|49.1|48.81|48.255|47.38|45.65|46.68|49.64|49.74|48.53|46.11|45.64|49.72|49.74|51.12|51.81|51.28|55.34|54.07|50.78|48.47|46.81|46.33|47.73|48.49|46.87|47.55|49.335|48.5||48.95|46.795|46.14|42.315|41.24|39.49|39.51
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|243.08|240.2|240.06|242.98|245.54|247.66|246.22|242.9|256.47|251.35|256|270.23|278.61|283.69|277.77|289.81|293.86|290.83|291|285.44|281.87|278.44|276.29||281.16|282.06|285.45|284.37|276.7|273.96|273.1|271.83|273.88|264.2|262.13|267.34|261.11|268.94|268.56|263.8|268.41|272.36|273.06||270.35|272.11|267.85|267.29|265.02|268.07|267.43|259.82|246.53|245.81||250.42|245.64|244.93|249.59||245.05|247.5|248.98|243.31|245.01|245.06|246.11|247.07|245.8|247.57|244.28|244.62|241.77|242.18|243.31|241.55|242.44|246.74|245.25|247.84||248.42|251.55|252.62|244.4|248.25|253.45|249.91|251.13|241.54|237.02|239.37|229.87|227.54|210.71|200.85|196.72|198|193.13|188.12|185.05|186.17|191.17|190.29|196.12|193.89|193.62|193.2|191.34|189.46|187.4|190.21|192.09|193.13|193.46|191.58|187.94|186.88|184.95|176.65|177.71|177.91|176.31|173.97|170.31|171.53|172.83|176.49|173.59|180.9|184.38|187.12|186.82|184.66|183.84|187.95|186.34|185.79||190.2|188.86|194.55|188.27|189.61|193.12|193|195.01|193.86|195.21|192.72|193.91|197.1|196.7|197.23|194.66|195.36|200.16|200.31|196.33|192.64|188.41|198.41|193.68|192.36|189.3|192.35|195.83|195.02|200.08|200.17|202.92|202.02|199.35|196.24|196.91|190.79|194.16|184.38|183|183|177.97|181.77|183.25|184.69||183.17|179.84|178.7|170.56|168.35|167.47|168.39|171.71|168.95|169.11|173.43|176.38|177|168.89|169.96|170.29|186.31|191.87|194|186.66|174.28|175.4|173.1|169.65|165.98|169.87|168.21|172.59||164.26|162.28|162.98|163.36|165.14|154.51|142|151.21|154.5|149.32|147.44|139.49|138.45|141.24|138.39|140.08|150.41|148.37|139.41|135.06|127.92|125.58|121.27|119.18|122.76|132.84|125.58|130|142.02|136.15||137.96|126.79|124.95|119.18|111.86|109.52|108.14
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|191.33|192.26|192.7|191.48|192|184.36|182.68|178.3|172.21|177.07|183.29|187.2|183.55|184.49|176.77|175.62|180.32|181.05|181|174|170.03|172.88|178.01||178.29|177.05|175.82|177.16|173.75|167.7|167.21|163.63|163.35|157.54|155.42|159.62|159.44|163.31|164.78|161.34|164.14|171.14|169.58||168.2|174.63|172.9|170.84|169.07|178.22|169.48|159.48|150.86|147.93||154.44|149.35|147.6|151.49||150.79|151|149.19|146.02|152.4|150.28|150.06|152.03|151.01|149|151.66|153.57|152.82|153.02|150.23|147.31|147.1|146.43|146.22|148.86||150.12|151.92|146.6|143.04|141.46|144.59|141.22|141.24|136.82|132.46|135.15|134.23|132.68|126.53|121.91|115|116.47|113.86|106.32|99.66|100.56|104.67|106.64|111.63|110.36|109.12|107.87|107.31|108.01|103.37|104.03|103.77|105.59|107|104.53|103.61|102.19|99.89|99.07|98.14|97.64|97.82|97.21|95.69|97.04|98.08|100.27|97.4|103.52|104.86|106.55|106.42|105.43|107.6|109.5|110.21|110.36||112.94|114.03|116.22|112.3|113.25|114.35|114.43|114.61|115.35|116.92|115.96|117.91|120.33|120.01|122.33|122.12|122.39|122.9|121.24|119.48|118.84|118.16|120.66|119.38|119.35|113.37|129.92|129.57|129.32|128.68|127.81|127.31|123.16|124.5|126.19|126.2|123.89|126.59|124.1|124.27|120.03|119.06|122.62|124.94|125.39||123.22|119|119.92|119.3|118.1|116.16|116.36|119.32|113.71|114.18|113.46|113.59|114.69|104.32|105.37|105.11|115.39|115.56|120.24|119.57|112.5|112.2|109.69|106.79|106.98|108.94|109.56|108.67||102.95|102.91|103.13|98.95|98.94|96.08|92.01|97.49|103.77|104.95|104.4|103.54|104.38|105.87|104.56|104.8|111.04|110.79|105.98|103.95|100.37|99.86|98.05|96.62|100|102.2|95|95.92|100.53|96.63||95.76|90.76|87.44|86.3|79.82|82.35|83.02
01189|50936|/equities/cryoport-inc|R2000GROWTH|52.2|55.01|57.36|57.66|54.82|55.065|53.61|49.22|47.68|48.1|50.58|52.38|56.1001|59.13|56.06|55.79|57.3|55.86|60.39|64.2|63.8|65.3|70.1||68.55|70.35|70.19|71.33|71|68.235|65.95|64.42|64.25|67.56|65.93|65.26|63.7957|66.52|71.6351|73.47|64|63|62.58||62|57.29|55.5805|55.54|54.7|54.7448|52.57|49.86|46.8|45.95||43.46|42.97|42.02|42.85||45.4|47.641|48.87|48.1708|48.8|48.12|47.92|46.14|48.7|48.37|46.45|46.86|50.2|49.14|47.28|46.95|48.6914|48.65|46.94|44.12||43.77|44.85|45.06|43.35|45.4101|44.7|46.205|48.5615|57.76|56.6|54.3208|51.1|47.4|39.1|41.98|42.8804|41.005|39.17|39.63|41.872|43.075|45.22|43.54|42.43|42.445|42.5|44.66|46.69|46.25|47.29|48.86|49.5|48.0865|48.5035|48.38|49.9525|47.62|45.51|41.83|43.21|47.0624|48.5|47.35|45.27|44.67|45.6|43.8221|43.76|44.96|44.57|47.84|48.61|54.83|54.89|54.49|52.9|51.12||48.42|52.84|54.64|54.41|54.2301|52.71|50.56|40.845|39.02|36.2301|35.24|33.0401|33.09|32.565|31.63|31.2|30.6653|30.64|31.66|32.2|32.01|34.2|33.23|33.63|33.18|31.95|31.81|32.48|32.87|33.51|32.59|35.03|34.79|34.48|34|31.71|31.69|32.1|31.2|31.98|33.46|33.15|32.77|33.03|32.84||31.22|30|28.646|28.66|28.75|29|28.41|28.76|27.51|26.23|26.17|26.01|26.1|24.54|23.92|24.86|25.69|25.3434|23.87|24.355|23.125|23.58|23.74|24.18|23.51|23.8|22.27|22.149||20.86|20.212|20.6|24.61|23.985|23.17|22.49|21.9|22.33|20.91|18.8829|20.06|19.52|19.11|17.71|17.38|18.75|19.22|18.37|18.06|17.645|17.6|17.11|16.6|15.9|16.17|17.25|16.8|17.5|17.43||17.05|16.35|16.23|16.08|14.91|15.04|15.47
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|158.9|159.12|159.53|161.14|163.55|160.05|160.21|159.52|159.85|158.61|158.68|153.93|153.44|154.96|151.72|149.73|150.3488|148.53|149.81|152.02|151.84|149.01|148.05||146.4198|144.125|147.81|146.44|143.215|139.85|141.29|136.625|134.58|133.34|133.73|135.07|137.19|141.37|141.83|138.77|137.76|129.46|127.13||126.98|127.8|125.8|130.2719|128.24|127.665|129.48|129.21|127.99|125.55||129.08|130.64|131.38|129.64||129.24|129.43|128.28|128.9328|130.99|138|138.9|138.71|138.25|142.39|141.6909|142.04|141.85|146.24|143.95|141.58|139.3|136.44|135.54|135.66||137.245|135.44|135.16|133.69|132|133.84|134.77|133.85|126.93|126.84|129.18|127.73|127.67|127.99|125.19|126.73|127.11|126.895|125|122.0084|122.5|125.33|124.52|124.86|120.57|117.22|117.7|120.8|123.96|125.37|127.36|124.09|117.65|118|121.505|122.19|120.66|119.99|117.43|116.65|117.63|119.01|118.71|114.87|112.73|113.56|115.8|116.15|120.01|122.88|125.07|124.7|122.93|120.76|124.01|120.44|119.53||118.64|120.28|117.78|115.5|116.835|115.94|119.86|114.25|113.66|113.49|113.91|113.81|114.52|112.75|114.43|115.34|116.34|116.8|117.18|112.3|111.68|111.69|109.48|110.79|109.51|110.61|110.5|108.57|110.92|110.63|112.29|113|109.72|117.61|117.21|118.04|118.08|118.44|114.45|114.63|111.21|109.9|112.06|111.46|112.47||110.48|110.98|114.02|113.11|114.8|114.01|116.5|120.065|118.54|121.51|122.54|122.87|123.02|116.17|118.875|119.57|124.99|127.61|126.52|125.01|122.8|112.45|126.02|125.18|130.32|132.46|135.36|137.06||133.8|133.4701|133.506|133.88|136.76|133.91|133.47|133.47|139.84|145.57|144.43|138.25|134.49|133.79|130.97|133.2|129.51|132.56|135.61|136.46|132.7|129.24|125.99|121.92|127.11|126.91|123.61|118.985|121.8|120.6508||119.55|115.01|112.63|108.25|105.74|106.15|113.02
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|37.345|38.73|39.89|39.5|38.67|37.05|36.56|33.56|32.71|32.7|35.75|38.27|39.79|38.97|36.945|37.34|37.25|33.71|37.19|38.16|37.59|38.255|39.37||41.31|40.63|40.93|40.5|39.4|39.27|39.67|39.47|38.49|35.8|34.0301|32.01|31.25|33.95|34.98|36.3|36.86|37.55|36.72||37.61|37.62|36.27|35.06|33.8501|34.09|33.79|33.66|33.36|32.77||33.08|32.5|31.56|32.1||32.83|31.91|32.9|31.6|31.62|32.2|31.96|31.71|32.62|31.06|30.5|29.39|27.15|28.13|26.8801|26.8|26.92|27.32|27.13|28.205||27.89|27.55|29.81|29.8745|29.36|28.86|28.79|28.72|28.66|27.89|27.39|25.88|27.65|27.74|27.92|26.6532|25.84|25.32|24.67|24.79|25.72|26.24|26.19|26.38|27.06|26.89|26.875|27.08|26.93|26.77|27.2|26.1|26.7|26.29|26.38|27.15|27.12|26.85|26.4001|25.98|24.94|24.505|23.79|21.71|21.66|21.925|20.585|20.595|21.08|21.64|22.0201|21.72|21.25|21.03|20.54|21.3|19.76||19.53|20.54|21.43|21.75|21.66|22.04|21.29|21.03|19.9|19.57|19.11|19.36|19.06|19.1|18.07|18.16|18|17.92|18.47|17.88|17.345|17.275|17.18|17.04|16.58|16.4501|16.885|17.21|17.25|17.345|17.36|17.695|17.67|17.45|17.3|17.08|18.2|18.24|15.71|15.28|15.17|14.93|15.63|15.37|15||15.16|14.91|14.55|14.39|14.715|14.16|14.52|14.56|14.5025|15|14.71|14.2665|13.5|13|12.7|12.8946|12.8301|11.41|10.5|10.15|10.135|10.22|10.175|10.2198|10.23|9.37|10.1001|10.225||10.12|10.265|10.245|10.21|10.09|10.22|10.22|10.2216|10.22|10.22|10.21|10.2|10.21|10.22|10.2|10.21|10.24|10.22|10.21|10.23|10.2|10.21|10.2|10.2|10.21|10.2|10.19|10.19|10.2|10.19||10.17|10.17|10.15|10.14|10.09|10.12|10.12
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|59.59|60.51|61.35|62.92|61.57|60.7268|59.36|59.29|55|51.87|53.02|57.23|58.25|57.6|52.25|54.2|53.1653|52.59|51.58|51.6|50.19|50.55|51.23||52.5|52.37|51.38|51.57|49.7431|46.31|46.03|44.05|44.33|43.53|42.92|42.23|43|46.01|46.19|46.7|47.22|46.59|46.38||45.47|46.15|44.24|43|41.5|42.07|42.68|40.01|37.96|36.99||37.7|37.98|37.19|37.99||37.3|38.24|39.3|36.39|35.125|34.41|34.17|33.6|33.73|33.93|34.26|34.23|34.19|35.07|34.31|34.125|34.02|33.58|33.64|34.86||34.94|34.75|33.81|33.84|33.3|34|33.04|33.325|32.2|31.5|29.95|30.35|30.48|30.22|30.52|30.74|30.74|30.48|30.42|32|31.37|31.32|31.25|31.79|31.63|32.06|32.86|33.02|33.3|32.42|32.77|33.77|33.6394|32.655|32.37|32.2|31.8|31.28|29.41|29.56|29.88|29.61|29.82|28.26|28.4|29.75|28.7626|28.46|28.24|27.83|28.58|29.21|29.45|29|29.44|28.91|28.58||28.92|29.87|30.76|30.66|30.42|31.75|31.8|31.6|31.52|31.63|30.97|31.74|32.15|31.91|32.54|31.783|31.86|31.84|32.45|31.98|30.21|30.1675|30.58|29.25|28.56|28.41|28.535|27.47|27.39|27.05|27.31|27.44|27.5823|27.13|26.08|26.895|26.81|26.61|25.74|25.95|26|25.83|26.44|26.45|26.55||26.55|26.13|27.1|26.12|25.59|24.71|24.53|25.6212|24.36|24.77|25.37|25.86|25.85|24.25|24.57|24.85|26.82|27.621|27.56|27.28|26.41|26.03|25.24|25.03|24.82|25.19|25.31|25.7||24.64|24.7|24.45|24.27|24.72|23.2|22.36|21.95|22.63|23.045|21.9|19.5001|18.05|18.37|18.24|18.73|19.81|19.01|18.27|17.45|16.9|16.61|16.26|16.36|17.08|17.7|16.78|17.1|17.77|17.7248||18.15|15.84|15.05|13.29|12.34|12.75|12.71
01193|15676|/equities/cogent-communications|R2000GROWTH|61.93|61.65|61.52|62.8|61.62|60.09|60.21|59.27|58.02|57.03|56.8|57.29|58.44|59.185|58.1|59.0301|58.46|57.4439|57.06|59.18|59.72|59.2401|59.605||62.19|61.46|61.9|60.96|59.91|60.08|58.98|58.9197|58.055|56.48|56.38|57.39|58.82|60.54|60.19|59|58.945|59.64|59.21||59.265|58.8|59.25|57.59|57.895|58.84|59.03|56.53|57.2001|58.93||58.235|58.83|58.86|59.5||58.06|58.5122|59.75|58.89|60.34|59.545|60.06|58.8|58.32|56.7624|58.21|56.805|56.85|57.38|57.49|56.695|56.49|57.42|56.71|56.63||56.32|56.65|56.985|57.27|57.42|58.61|60.19|61.04|58.81|58.05|57.14|57.91|55.03|53.2|55.04|56.9|55.91|55.07|55.36|54.94|54.24|55.95|56.71|57.16|57.32|58.045|58.21|58.86|60.14|60.84|62.05|63.1|62.74|61.73|61.95|61.04|61.25|61.05|59|59.92|59.82|60.44|59.65|58.72|59.46|60.16|61.72|60.435|61.84|63.36|66.23|65.87|65.68|64.73|65.09|65.71|64.91||65.86|67.17|67.79|66.33|65.88|65.025|65.455|65.55|64.21|64.32|65.29|65.9084|66.05|66.06|66.86|67.42|68.22|68.48|67.56|69.72|73.86|76.66|84.37|86.52|89.02|88.67|88.01|86.53|85.36|83.058|82.32|83.49|83.5|83.67|81.71|80.82|80.05|81.15|78.81|79.03|79.97|81.13|79.96|79.84|80.9||80.56|78.28|76.21|76.37|76.15|77.01|77.405|78.79|79.09|77.58|77.91|78.15|78.26|73.3|72.9|73.39|75.89|76.08|76.45|76.06|75.11|76.73|74.41|76.46|76.21|77.18|75.775|74.885||74.33|74.43|75.7|75.96|75.4301|74.34|74.13|74.9|74.839|76.0747|78.16|78.34|83.73|83.27|80.76|80.44|83.81|85.06|87.445|88.07|87.01|89.09|89.5501|86.79|85.35|86.13|86.56|85.08|87.41|82.32||82.93|81.94|83.51|84.52|83.2|80|77.6
01194|44409|/equities/lgi-homes|R2000GROWTH|139.6|134.25|136.835|136|134.22|135.77|134.45|131.08|125.68|116.75|117.28|115.62|111.57|110.33|105.66|105.07|112.4|109.5|114.75|116.08|115.19|113.3|114.5||120.54|120.67|115.15|117.59|116.27|110.6|107.5|108.73|107.64|106.16|104|105.58|107.785|109.05|111.21|106.0409|107.08|102.5|99.35||97.2|97.76|98.37|97.53|95.54|96.55|103.2|102.885|101.49|101.12||105.3|107.38|106.63|108.75||109.61|109.39|112.13|109|112.14|107.55|104.89|106.9|106.49|106.99|104.03|106.275|102.26|102.5|102.27|102.52|102.51|106.75|106.18|109.42||107.75|109.6|108|108.42|107.85|108.5|105.52|108.61|109.74|109.1232|111.11|104.63|104.3|116.12|121.04|112.51|110.01|108.78|104.55|106.86|109.25|112.41|111.5|111.4|108.39|117.25|124.9585|124.92|126.79|124.26|125.02|124.34|125.01|124.5|122.64|120.465|121.35|121.1514|117.821|115.77|114.75|112.62|109.7183|106.1301|103.19|105.01|105.1177|101.3|104.57|108.62|111.62|110.655|110.7833|110.56|110.91|108.8101|105.7962||103.32|110.4|114.35|111.16|108.22|112.69|113.02|114.83|115.715|116.5166|113.31|112.53|112.35|113.92|110.11|108.21|104.69|104.66|104.24|109.91|109.84|112.54|113.6|115.01|114.4|111.15|114.75|114.47|113.85|114.46|109.05|110.43|111.165|110.74|109.5601|111.1663|106.5716|105.9|97.1447|97.05|97.89|97.8404|100.13|91.99|89.47||86.89|85.75|85.48|80.4|81|83.66|84.91|88.8|86.06|86.14|87.25|91.34|90.68|82.405|82.97|81.19|85.69|85.94|86.8|87.635|84.31|87.5|84.59|82.9952|81.21|82.92|84.41|83.05||78.88|79.35|79.84|75.76|74.17|66.68|63.011|64.86|69.87|67.37|68.2511|65.9|63.14|62.87|57.38|56.9|59.7|56.52|54.43|48.81|45.86|45.65|46.7101|46.51|47.12|48.55|44.6563|43.35|48.28|45.54||52.65|45.37|43.71|39.234|33|34.71|38.22
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|73.54|72.64|71.61|72.28|74.21|73.97|73.91|72.64|70.7562|67.44|66.29|66.7|65.04|63.1|59.63|62.32|61.6|60.96|59.845|59.71|59.62|60.05|61.54||62.77|62.83|63.32|64.58|59.8949|57.9|56.62|56.1897|56.14|54.29|55.22|56.4|55.36|56.51|56.44|57.26|57|56.64|55.2||54|54.955|54.62|56.37|56.1|56.65|57.09|54|51.33|51.12||52.27|52.42|52.25|53.53||53.38|53.53|52.58|52.01|53.12|52.16|52.38|51.24|50.84|50.83|50.33|51.43|50.67|50.54|51.115|49.98|49.64|49.94|50.1|50.35||51.17|51.25|49.67|48.36|48.11|49.21|49.6331|50.1601|49.85|49.01|48.92|49.15|48.3|46.5415|46.61|45.64|46.83|45.5|44.68|43.62|44.2|46.24|53.41|54.8|54.28|54.77|54.87|54.25|56.07|54.84|55.7|56.04|57.1916|56.78|56.65|55.38|54.57|52.87|51.24|51.11|51.2|51.2|50.98|49.76|49.55|49.92|49.88|49.47|51.72|51.35|51|50.81|50.225|50.48|49.57|49.19|50.11||50.6185|50.9|52.2|50|50.67|50.78|50.56|51.065|51.23|51.645|51.6|52.1|52.94|53.3|53.8|52.29|53.26|54.54|53.855|52.51|51.15|50.91|50.24|50.0312|49.63|47.2|47.8515|48.59|47.08|40.32|41.01|41.765|41.15|41.17|40.32|41.74|41.705|41.59|38.86|38.8|37.7|37.365|38.4|39.14|40||39.86|39.645|39.52|38.2957|37.33|37.05|37.25|38.7|37.25|37.9322|38.23|39.09|39.58|36.83|36.93|36.8|39.9|40.0105|42.44|42.115|39.85|39.96|38.42|37.29|36.75|37.83|37.63|35.38||33.49|33.7|32.97|32.54|30.945|29.17|27.54|28.74|30.65|32|32.94|32.52|32.31|32.525|31.23|31.3895|33.28|33.41|34.67|30.86|29|29.7|29.61|29.13|30.61|32.31|31.28|32.82|36.55|36.19||34.93|33.33|32.17|31.91|30.58|33.85|33.91
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|177.75|186.5307|188.5301|188.07|176.98|176.07|170.31|171.5|165.25|160.91|176.23|184|190.38|195.0001|184.01|175|208.25|190.06|210.3|207.81|209.0638|210.51|214.28||206.69|203.9|208.1016|209.5|209|206.11|204.4401|202.28|195.1901|187.67|184.56|191.3|187.01|195.24|191.19|189.79|188.13|189.8|180.66||181.6|187.38|184.45|180.51|175.48|172.5|170.61|177.1|176.49|174.02||180.34|180.38|175.0201|183.21||187.42|186.0704|193.19|184.08|187.11|182.19|176.92|168.62|164.9201|158.28|155.0287|156.37|152.76|153.31|148.8734|146.807|150.9|151|150.3624|154.0101||151.78|152.5|152.85|150.0038|150.05|149.165|148.79|150.5|152.16|152.1|153.5135|145.07|144.41|150.92|140.2918|124.3899|119.5|117.21|112.25|117.5543|118.24|120.66|117.12|123.26|125.45|123.61|127.82|128.05|127.33|129.49|130.11|134.5746|130.97|130.2584|128.513|124.82|123.32|125.34|121.78|122.59|122.1501|124.25|125.08|119.7401|115.43|117.77|122.7001|119.23|122.335|124.0401|126.59|121.0001|119.4|119.02|122.4289|120.37|115.3||108.5|121.0801|123.29|122.6713|122.25|123.76|123.69|122.02|120.8475|119.2001|119.2|118|118.21|118.88|119.2|118.26|117.165|113.75|111.69|115.67|111.49|108.05|105.6011|103.3396|102.54|101.78|102.935|99.33|95.66|91.55|92.01|95|94.01|94.4|94.37|92|92.08|92.29|89.27|89.22|89.31|89.06|90.93|91.35|95.09||92.14|88.78|85.4|86.94|88.73|90.95|89.86|95.49|94.6|95.5|97|97.48|96|88.05|88.07|86.17|88|91.35|94.94|90.51|88.35|88.95|86.72|82.46|80.5|84.08|81.5|84.26||80.3466|79.35|77.49|75.75|75.53|71.45|66.86|70.08|72.37|72.89|73.85|72.13|77.111|76.3983|73.15|72.7|77.09|78.35|76.47|75.52|71|72|71.54|69.76|70.25|72.15|69.3787|70.18|74.5|68.79||64.675|68.1|69.3|68.36|65.75|67.5|68
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|84.22|82.67|82.73|80.23|82.88|81.38|80.83|77.79|75.185|72.49|72.37|76.55|77.09|79.205|75.79|75.615|77.99|75.06|81.78|80.5514|79.9|75.25|81.16||79.64|78.18|77.25|77.96|75.7933|74.17|72.5652|72.915|73.95|71.79|70.77|71.3|70.685|76.71|78.185|78.365|78.83|79.33|77.7309||75.14|78.65|77.17|77.52|75.5|76.47|77.49|74.1|70.57|69.7622||69.22|67.94|66.6064|68.55||67.545|67.8835|66.61|65.89|67.5|67.69|67.4951|68.08|67.11|66.82|67.38|68.34|70.67|69.98|69.86|69.525|68.363|68.2311|65.78|64.86||64.98|63.72|62.23|62.13|61.74|62.7|63.24|64.03|62.91|62.23|63.44|61.72|63.41|61.575|61.58|58.93|58.86|57.41|57.01|57.01|57.49|60.25|60.04|61.85|58.661|61.62|62.16|61.945|61.5|61.02|62.15|62.5|63.23|62.93|61.295|59.49|59.16|57.8325|56.68|56.36|54.62|52.84|51.39|49.1|48.65|48.16|47.1|46.465|48.83|47.61|49.06|49.41|48.135|47.96|47.64|47.09|45.4||47.2|48.565|49.36|48.89|48.74|49.47|49.53|50.32|50.08|49.72|48.76|49.23|50.24|50.38|51.72|51.32|51.73|52.02|50.76|50.68|51.39|51.07|51.63|52|52.12|50.0245|50.91|50.83|50.69|51.1|49.65|50.38|50.63|51.33|51.75|51.36|51.08|51.65|49.575|51|49.695|48.1|48.46|49.23|49.7197||47.7786|48.61|49.3|48.23|48.58|47.85|48.67|50.12|48.54|49.5|49.02|49.4532|49.6898|46.16|46.5|46.79|51.03|52.31|52.43|52.08|49.99|48.97|48.39|48.36|47.29|48.01|48.8801|49.5||46.51|46.625|46.97|45.86|44.22|42.48|40.34|42|44.0001|48.8507|48.65|47.19|46.92|46.83|45.45|46.57|50.72|51.05|49.62|48.14|46.8|46.43|45.66|44.74|45.97|46.85|43.95|44.53|46.05|44.46||44.085|45.425|45.155|42.455|39.04|37.8|37.615
01198|1077150|/equities/exp-world|R2000GROWTH|47.1|50.5|53.66|51.27|45.5|46.67|45.335|43.5|40.1001|38.21|43.231|53.42|62.39|61.27|57.2801|58.11|62.5516|56.7|68.357|69.71|68.21|71|75.79||68.55|69|65.645|75.6832|70.25|63.1|58.875|57.72|56.39|52.7514|52.2701|50.545|53|54.155|51.585|48.1423|45.45|42.225|37.5442||36.555|37.54|37.42|35.88|35.13|33.71|30.5|29.415|30.185|30.055||31.33|33.39|33.085|33.685||39.11|39.225|38.73|37.05|37.025|36.17|35.325|33.71|33.5801|31.25|28.76|28.755|29.13|28.53|27.8|26.57|25.505|26|24.75|26.125||24.885|24.305|23.415|21.7171|21.255|20.845|20.765|21.16|21.465|22.05|20.95|20.01|20.8025|22.805|23.1|21.6632|20.3916|20.41|21.03|22.615|22.1035|21.32|20.56|21.555|21.96|23.9|27.26|28.375|28.375|28.525|28.9051|29.04|27.8351|27.05|26.15|25.815|24.795|22.145|20.5|20.165|20.01|20.305|19.915|18.81|18.5|18.38|19.3351|18.815|18.925|19.305|20.58|20.58|20.755|20.765|21.255|20|18.26||17.63|19.39|20.5925|21.765|20.565|20.13|20|19.82|18.33|18.17|19.82|19.36|19.17|16.8|16.25|16.54|15.6|15.17|13.95|14.01|13.5|11.88|11.26|10.15|9.81|9.77|9.91|9.51|9.35|9.38|8.67|10.09|9.4|8.94|8.26|8.13|8.01|7.95|7.58|7.57|7.89|8.21|8.21|8.24|8.37||7.99|7.67|8.12|8.38|8.08|7.43|7.39|7.41|6.59|6.21|6|5.88|5.76|5.58|5.58|5.58|5.72|5.93|5.89|5.68|5.74|5.46|5.25|5.1|4.91|5.05|4.66|4.63||4.33|4.49|4.49|4.42|4.29|4.14|4.03|4.17|4.42|4.39|4.42|4.38|4.38|4.43|4.28|4.28|4.48|4.63|4.35|4.2|4.15|4.19|4.16|4|3.95|3.9|3.75|3.96|4|3.88||3.91|4|3.85|3.6|3.45|3.8|3.8
01199|17485|/equities/vicor-corp|R2000GROWTH|88.65|91.83|93.42|95.3|98|96.3|94.47|91.79|88.24|86.44|86.89|93|97.4|99.08|92.845|88.82|90.79|88.38|94.55|96.88|95.07|96.8701|99.72||99.95|97.848|98|96.42|94.73|94.451|90.31|88.115|87.65|85.09|85.485|86.65|86.72|91.95|95|97.45|97.95|97.87|98.5||96.93|99.4186|99.6|100.03|97.5|98.71|97.31|91.95|89.55|89.41||90.9951|88.945|89.19|93.22||92.11|93.87|94.32|88.3242|90.01|91.22|90.98|84.28|83.88|82.33|82.6|83.48|82.64|83.425|82.88|82.33|82.39|81.68|80.55|82.04||81.25|79.44|79.39|79.12|78.67|77.41|76.85|77.22|77.63|76.705|77.3725|73.71|78.475|82.66|82.21|78.97|78.95|76.55|76.61|78.23|77.5561|78.13|79.48|82.23|80.24|80.34|83.26|83.69|85.55|83.29|84.65|85.03|85.295|84|82.745|81.29|80.7646|77.39|76.13|78.02|76.586|75.67|75.63|73.93|73.87|74.74|74.37|73.8|78.87|80|82.09|82.235|79.86|80.695|82.13|81.3|79.86||78.61|80.51|85.9|85.61|86.1489|84.01|82.2213|83.05|81.72|80.02|79.57|79.2|80.13|80.1061|82.04|81.2|80.36|78.22|77.88|77.95|78.79|80.93|82.15|81.74|81.36|78.97|80.08|77.19|76.76|75.54|70.9|71.89|73.82|75.94|75.62|73.605|73.74|74.44|72.11|73.51|74.1101|72.88|73.6027|72.97|73.655||72.405|71.015|70.02|68.735|68.19|68.545|68.53|70.28|70.261|68.78|68.23|68.47|68.4701|64.75|64.06|63.68|64.4999|65.3|65.36|66.54|65|60.86|59.4|60.185|59|59.02|57.37|57.56||56.35|56.9|58.32|54.57|54.975|53.74|50.6731|51.19|53.205|53.22|53.29|52.51|52.59|51.04|50.75|50.14|51.255|50.8786|47.71|47.38|44.38|42.19|41.6|40.86|40.13|42.79|40.78|40.5|44.07|42.03||43.08|40.3|39.83|39.51|37.28|39.57|41.23
01200|1052244|/equities/cargurus|R2000GROWTH|24.72|24.55|25.01|24.83|24.74|25.24|24.82|24.78|24.37|23.57|23.76|24.83|26.11|26.05|25.5|25.46|26.58|26.17|27.74|29.35|28.8|28.76|30.2||30.9|34.21|34.955|34.87|33.98|33.155|32.03|31.67|30.59|28.59|29.01|29.69|31.38|32.7|31.86|30.87|31.48|31.4|31.01||31.82|32.47|32.52|32.43|31.37|31.775|31.32|30.9611|31.65|31.16||31.56|32.31|32.39|32.89||33.455|32.97|32.505|32.56|33.51|32.48|31.8101|29.3301|28.74|26.7|23.845|24.15|23.76|24.03|24.685|24.89|24.69|24.84|24.375|24.34||24.32|23.3629|22.58|22.05|22.09|21.88|21.52|22.02|21.8701|22.01|22.25|22.07|22.84|22.61|21.4|21.27|20.8101|20.03|19.2416|19.87|19.8|20.14|20.43|21.31|20.11|20.16|20.66|21.56|21.92|21.52|21.065|21.02|21.36|22.22|22.26|22.36|22.21|21.81|21.585|21.61|21.41|21.42|21.21|21.5935|21.95|22.69|22.92|21.97|23.25|23.12|23.9201|23.3075|23.195|22.72|23.03|23.03|22.06||22.5|23.5|23.97|24.44|24.34|25.42|25.02|25.24|24.75|26.72|26.93|26.66|26.79|26.305|26.51|27.77|27.7192|27.465|27.38|27.705|27.5|30.39|30.02|29.63|29.14|27.55|25.89|25.09|24.86|25|24.29|24.16|24.19|24.12|23.9281|23.99|23.29|23.91|23.81|25.04|26.1|26.535|26.6|26.3|26.29||26.13|25.035|24.27|22.83|23.525|25.04|25.8|27.01|26.73|26.635|25.99|25.92|26.1|24.7|24.81|24.5603|25.31|25.55|26.06|27.24|27.37|27.65|26.9798|25.83|25.36|25.55|25.71|25.04||24.2|24.38|24.16|23.41|23.48|21.67|20.64|21.46|23.06|24.25|22.87|24.72|23.59|23.66|22.42|22.0439|22.03|21.11|19.81|20.21|19.37|19.44|18.94|18.01|17.875|18.15|18.64|18.84|19.69|18.81||19.07|17.95|17.37|16.26|15.5|16.09|17.12
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|169.99|165.275|166.06|170.29|169.35|167.165|165.91|163.7|164.6198|156.43|155.5|156.28|156.5|156.595|151.43|153.11|151.52|147.7085|152.62|150.795|145|144.61|145.29||146.56|147.78|149|147.09|145.3|146.35|142.96|139.12|138.375|133.18|133.88|135.21|133.45|136|138.255|137.38|139.61|140.07|139.77||138.71|141.465|139|138.06|133.525|134.32|132.63|130.01|126.8|123.74||130.385|132.13|133.7|134.65||132.82|133.91|132.59|128.51|133.65|133.93|134.6281|134.59|133.86|134.71|132.91|132.2|131.232|130.88|139.4971|139|138.7|139.58|138.55|142.68||142.185|141.62|138.5|135.69|135.9|136.5301|134.12|132.38|127.13|125.87|128.17|132.51|132|116.2827|117.09|112.27|114.19|110.57|110.62|106.9182|109.38|119.11|118.7|122|119.91|118.44|116.965|116.42|116.91|115.91|116.76|114.27|117.51|115.11|115.815|116.04|115.8|115.47|111.26|112.11|114.0101|113.53|116.94|111.8|112.69|115.14|114.98|112.85|118.06|121.771|122.47|128.4|134.54|133.705|136.18|132.23|133.3||133.3759|132.12|135.675|130.75|133.56|130.24|122.96|121.04|120.93|116.29|115.03|114.5|115.91|114.16|116.71|117.79|117.77|117.74|119.79|116.19|113.9135|111.6|111.48|108.99|107.88|108.9|110.12|108.6408|105.83|105.15|106.43|104.06|103.62|103.945|102.015|105.859|106.84|103.89|98.84|98.795|96.16|97.61|99.25|102.65|103.42||105.47|107.71|107.38|101.39|101.33|106.5|107.22|111.5655|109.02|111.03|111|113.06|114.4498|108.16|109.34|108.44|119.45|125.53|128.8079|127.79|119.57|112.16|103.41|107.57|103|107.8|109|106.065||98.67|98.6|97.5101|93.02|91.5|81.5|77.17|81.6|86.97|91.15|88.5737|85.035|83.5|86.71|87.83|91.27|96.59|99.8169|94.93|89.51|86.96|85.51|84.04|80.73|85.61|87.56|85.85|83.0501|87.09|85||84.095|76.18|75.39|72.74|67.66|67.32|71.28
01202|39150|/equities/visteon|R2000GROWTH|129.37|128.99|130.48|126.01|121.82|124.9|123.18|120.55|120.17|114.73|119.85|126.85|126.87|127.5164|122.19|123.47|123.89|118.05|120.02|121.125|117.06|134.54|138.31||136.76|134.92|135.62|135.18|138.17|139.02|138.75|136.01|134.65|128.91|125.905|125.05|123.085|131.245|134.285|137.56|142.17|138.74|135.55||137.0338|142.81|142.22|140.84|136.9|136.07|134.33|129.04|122.44|121.81||124.54|122.5|123|125.82||123.98|125.55|123.175|119.89|125.05|128.42|127.22|125.13|123.7|122.88|121.36|125.67|126.96|125.85|124.88|122.39|120.02|120.37|119.26|118.6931||118.33|121.37|115.6|112.09|110.28|109.21|106.91|105.5001|102.12|99.02|99.73|100.02|98.63|95.38|93.55|91.615|91.54|88.515|86.89|82.46|82.3|86.27|86.01|88.61|87.09|86.68|86.125|84.87|83.34|80|81.54|82|82.47|81.67|80.665|76.87|72.755|71.2|68.97|69.95|68.31|67.78|66.06|64.22|65.4|67|66.79|66.92|73.02|71.9|73.95|76.12|75.39|74.16|75.42|74.07|73.03||72.88|75.08|76.69|74.26|74.7|74.89|75.245|75.54|76.07|74.89|74.52|75.06|75.99|76.98|78.53|77.42|78.41|80.39|80.82|79.45|77.675|78.01|76.95|75.35|72.33|70.62|70.83|74.17|74.33|72.56|72.82|72.85|71.75|71.87|69.94|71.13|70.0001|71.185|67.61|67.95|66.61|66.81|68.22|70.07|69.95||68.75|66.55|64.42|63.67|64.04|65.97|68.52|73.945|70.29|71.98|71.69|72.085|74.04|68.97|70.06|69.215|74.09|75.64|77.7|78.43|74.44|74.57|71.31|71.66|67.585|68.51|72.33|73.81||71.36|72.19|71.05|68.61|68.33|61.78|54.6063|56.1|61.86|60.0002|59.8|58.7|59.65|59.22|58.7|57.11|55.8|55.5|53.755|50.83|49.23|46.321|46.33|46.68|48.17|50.44|46.27|47.64|50.7463|47.82||50.61|46.17|46.05|41.74|39.31|38.69|41.45
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|16.3004|16.22|16.42|16.35|16.25|16.22|15.87|15.73|15.35|15.2|15.35|16.12|16.35|16.28|16.17|16.525|16.51|16.12|16.33|16.43|16.47|16.62|16.84||16.82|16.81|16.66|16.49|16.4|16.32|16.005|16.08|15.87|15.52|15.45|15.84|16.23|16.17|15.71|15.87|16.05|16.02|15.88||15.57|15.75|15.675|15.57|15.2143|15.395|15.18|15.01|14.66|14.685||14.73|14.69|14.665|14.77||14.57|14.3766|13.89|13.83|14.035|13.9|13.74|13.615|13.42|13.245|13.2|13.47|13.67|13.6|13.576|13.54|13.4|13.48|13.53|13.845||13.73|13.89|13.71|13.41|13.4|13.24|13.085|13.245|13.13|12.9599|12.96|12.82|13.115|12.9|12.59|12.385|12.35|12.15|12.17|11.9201|12.04|12.65|12.59|13.09|13|12.85|12.22|12.09|12.2|11.965|12.25|12.34|12.56|12.66|12.58|12.345|12.31|11.88|11.56|11.58|11.605|11.75|11.6|11.42|11.365|11.5|11.77|11.57|11.835|11.78|11.93|11.76|11.57|11.4|11.395|11.7|11.8||12.03|12.34|12.97|13.155|13.2|13.11|13.03|13.26|12.99|13.115|13.06|13.25|13.425|13.39|13.56|13.695|13.91|13.95|14.34|14.1|14.08|14.13|14.17|14.09|13.88|13.555|13.41|13.33|13.29|13.28|13.3|13.43|13.38|13.36|13.39|13.19|13.01|13.1|12.64|12.75|12.8|12.83|12.66|12.65|12.905||12.4596|12.225|12.55|12.34|12.41|12.07|12.28|12.805|12.675|12.785|12.81|13.02|13.02|12.38|12.375|12.47|13.17|12.94|12.97|12.9558|12.56|12.26|12.17|12.01|11.33|11.5|11.51|11.545||11.06|11.11|11.18|11.15|11|10.45|10.46|10.73|11.21|11.83|11.89|11.035|11.855|11.84|11.625|11.57|12.01|12.2|12.06|11.93|11.75|11.55|11.39|11.155|11.53|11.66|11.265|11.48|11.92|11.55||11.67|11.4|11.26|10.59|10.195|10.305|10.5
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|29.6|28.31|29.36|31.87|29.05|27.34|25.45|23.52|22.725|22|24.62|27.1732|31.04|37|34.4|34.41|33.76|32.59|39.9|41.86|40.05|43|47.54||45.56|47.11|49|49.1114|47.1|43.15|42.85|38.79|36.88|35.85|35.54|33.55|35.58|34.8012|34.3|30.05|29.66|30.4|29.53||28.13|23.45|23.03|23.68|22.39|19.6|12.36|10.79|10.37|10.28||10.43|10.315|10.12|11.09||11.48|11.9|10.97|10.4|10.83|10.73|10.603|10.33|10.0201|9.72|9.98|10.18|9.95|10.17|10.09|9.53|8.93|8.79|8.6|8.22||8.16|7.79|7.4411|7.36|7.0144|7.08|6.89|7.08|6.98|6.96|6.99|7.02|6.48|6.11|5.96|5.732|6|5.61|5.56|5.88|5.9|6.2944|6.35|7.6|7.53|7.17|6.99|6.8|6.585|6.38|6.52|6.46|6.5969|6.52|6.17|5.45|5.05|4.9|4.6716|4.83|4.86|4.77|4.74|4.62|4.6|4.7|4.8848|4.94|5.165|5.17|5.3|5.25|5.23|5.21|5.31|5.28|5.16||5.22|5.27|5.39|5.28|5.33|5.2303|5.19|5.25|5.19|5.28|5.22|5.26|5.43|5.52|5.76|5.88|5.835|5.98|6.105|6.18|6.13|6.04|6.71|6.66|6.55|6.37|6.45|6.58|6.61|6.5279|6.54|6.7|6.72|6.711|6.6201|6.69|6.61|6.64|6.4612|6.5|6.39|6.42|6.4|6.59|6.84||6.79|6.7299|6.81|6.46|6.34|6.4623|6.61|7|6.9|7.18|7.16|7.29|7.48|7.01|7.11|7.1|7.74|7.88|8.14|8.04|7.8|7.77|7.42|7.32|7.18|7.5|7.43|7.47||7.19|7.22|7.25|7.32|7.3|6.61|6.41|6.86|7.09|7.38|7.64|7.32|8.39|8.3|7.46|7.64|8.42|8.37|8.14|8.05|7.65|7.67|7.53|7.33|7.26|7.23|6.91|6.85|7.28|7.18||7.14|6.88|6.86|6.33|5.83|6.27|6.5
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|116.47|116.01|114.12|115.57|114.61|116.32|115.115|115.47|113.38|108.58|112.65|120.05|118.1|122.57|120.01|117.82|127.97|125.055|123.26|118.6|116.35|118.97|118.17||116.815|113.8|112.33|114.5|115.93|107.22|104.01|103.77|98.11|94.9|98.23|94.9|94.84|97.64|100.5|99.82|98.6|98.48|97.22||96.96|100.13|102.42|105|102.51|100.3893|104|99.45|99.53|98.455||101.12|102.6|99.5101|102.55||103.69|102.92|103.79|102.63|101.605|96.695|94.79|94.43|92.22|93.19|91.04|95.64|97.4|97.94|95.72|94.2|95.85|98.025|97|98||95.95|97.91|96.84|95.03|97.16|97.37|97.21|95|93.9|95.03|98.5|100.83|104.51|99.64|97.05|93.11|84.71|79.54|77.95|78.84|77.85|79.55|78.47|79.21|75.34|75.06|74.06|75.02|76.95|76.17|79.5|78.54|78.445|77.78|77.625|74.13|79.4|76.665|75.66|77.6629|76.39|75.96|75.11|75.18|74.25|76.5|77.22|79.6|82.15|84.01|83.27|81.045|75.76|75.1601|75.09|73.37|71.28||69.58|70.25|72.5|72.445|75.07|75.195|74.81|73.05|81.66|81.1|82|81.76|81.51|81.51|82.905|80.37|81.42|82.27|82.78|84.72|84.1052|83.3|80.81|83.67|81.81|80.48|81.88|83.28|85.78|87.5101|87.54|94.37|95.17|96.49|95.66|94.54|93.65|93.385|88.5801|89.44|94|95.7101|96.68|99.22|100.12||105.77|104.05|104.5401|104.41|108.02|107.86|104.17|103.53|97|97.09|96.543|97.64|95.69|89.62|88.88|91.25|98.22|94.61|94|94.38|95.61|90.2906|88.2|90.12|87.64|89|81.22|82.22||82|82.82|82.05|80.75|83.25|73.84|70.98|71.61|78.13|80.32|81.8|82.66|83.32|85.38|79.095|74.6472|81.11|84.585|83.68|84.87|82.01|84.52|84.9001|78.43|76.5|74.5|70.78|68.9976|69.3|66.61||65.75|68.89|67.14|64.015|58.49|61.15|58.13
01206|17540|/equities/wd-40-company|R2000GROWTH|287.41|292.01|291.13|293.52|303.36|307.87|301.94|302.86|308.75|301.99|306.78|306.92|311.9|310.28|307.45|310|304.53|301.91|306.96|305.915|313.88|312.905|327||326.43|322.73|327.56|319.29|310.37|297.58|296.13|297|301.74|296.42|302.37|300.06|304.23|300.99|288.95|279.58|281.14|278.18|277.79||274.7|279.19|281.67|282.73|295.91|297.12|261.25|257.74|259.29|255.77||260.92|265.13|263.69|263.72||260.18|260.34|262.93|256.88|266.08|262.64|263.85|258.92|260.25|258.46|257.87|257.32|252.92|251.84|250.16|248.39|247.5|251.76|249.11|250.465||251.83|252.88|252.02|252.49|253.2|253.28|260.1699|258.59|254.36|251.9|250.13|245.21|237.61|251.625|250.44|247.65|245.16|238.37|240.01|243.94|236.62|233.61|233.11|232.66|228.62|208.5|196.33|195.27|195.38|192.58|194.29|196.35|197.555|196.41|195.845|193.095|189.59|187.65|185.13|183.55|188.63|186.5|189.2|189.59|188.83|188.47|193.64|191.5|192.13|192.15|193|192.89|193.44|195.3|198.99|196.39|191.32||192.31|196.07|203.05|202.76|202.28|201.01|201.7805|201.78|201.46|198.18|196.57|197.55|200|197.77|199.48|198.67|199.65|200.79|198.86|197.65|193.82|195|195.96|191.54|192.0826|191.01|186.96|185.16|183.77|184.86|184.87|190.02|189.63|193.7|194.27|193.79|194.05|194.4|192.91|194.69|188.38|200.44|200.35|196.5|195.94||196.515|195.88|196.38|193.6|191.77|190.5|190.52|191.975|189.85|189.81|191.84|193|189.05|186.04|187.02|186.79|190.09|191.7|191.36|186.885|185.47|187.02|186.25|184.44|188.47|189.76|187.39|185.98||183.3|178|178.71|178.05|175.88|171.1|165.91|170.01|171.92|173.36|172.81|170.85|170.5|169.72|166.28|167.65|172.81|175.795|174.5839|171.98|171.22|172.45|174.02|170.3|170.54|169.29|164.3|163.77|155.455|151.16||174.46|173.65|174.59|172.01|161.92|169.5549|186.71
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|16.14|16.25|16.32|16.56|16.6|16.51|16.19|15.99|15.74|14.77|14.96|15.9|16.11|16.36|15.79|15.27|15.33|14.85|15.14|14.66|14.31|14.66|14.79||14.43|14.33|14.49|14.63|14.64|14.62|14.42|13.96|13.83|13.04|12.91|12.86|12.601|13.4|13.28|13.49|13.68|13.82|14.31||13.99|13.94|13.84|14.01|13.66|13.63|13.59|13.53|12.88|12.401||12.91|12.99|12.6401|12.51||12.27|11.98|11.42|11.24|11.6|11.72|11.46|11.08|10.91|11.355|11.03|11.04|10.96|10.96|10.19|10|9.6886|9.3|9.4|9.73||9.65|9.5|9.31|8.99|8.91|9.26|9|8.72|8.12|7.87|8.46|8.48|7.6|6.8|6.61|6.29|6.66|6.15|5.975|5.85|5.88|6.19|6.84|7.01|6.8|6.64|6.68|6.59|6.75|6.685|6.95|6.815|6.94|6.89|6.99|6.83|6.63|6.49|5.85|5.99|5.99|5.915|6.14|6.01|5.96|6.15|6.03|5.91|6.505|6.26|6.58|6.71|6.97|6.96|6.855|6.85|6.91||6.8|6.965|7.065|7.125|7.37|7.48|7.38|7.3|7.53|7.325|7.26|7.16|7.2|7.355|7.49|7.49|7.48|7.46|7.595|7.45|6.97|6.84|6.59|6.43|5.78|6.01|6.23|6.305|6.35|6.19|6.3|6.57|6.58|6.16|6.03|5.96|6.4|6.33|5.86|5.74|5.2419|5.21|5.39|5.39|5.59||5.7|5.79|5.84|5.56|5.265|5.25|5.42|6.08|5.8|6.02|6.15|6.22|6.5|5.89|6.15|6.13|6.73|7.33|7.85|7.63|6.79|6.61|6.31|6.07|5.83|6.09|6.26|5.99||5.27|5.41|5.43|5.01|4.95|4.47|4.15|4.39|4.79|4.88|5.2301|4.51|4.4021|4.93|4.39|4.4521|4.76|4.45|4.12|4.07|3.9|3.95|3.9|3.92|4.035|4.23|4.09|4.07|4.71|4.32||4.585|4.47|4.51|4.21|3.87|4.06|4.11
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|26.87|27.09|26.97|27.24|26.86|26.38|26.45|25.605|25.16|24.16|24.03|24.675|24.95|24.64|24.365|24.84|24.07|23.18|24.47|25.0525|24.97|25.59|26.7||27.4493|27.52|27.57|27.47|26.75|26.06|25.82|25.6|25.53|24.18|24.01|24.32|24.7385|25.57|25.47|24.93|25.52|25.76|25.71||25.73|26.52|24.9538|22.56|21.6|20.17|19.8|18.81|18.31|17.98||17.65|17.96|18.01|18.15||18.2918|18.46|18.21|17.56|18.12|19.08|18.36|19.2|19.34|19.11|19.11|18.89|18.49|18.18|18.2672|18.33|18.51|18.585|18.53|18.62||18.41|18.26|18.47|18.682|18.27|18.32|17.92|18.23|18.57|18.65|18.6|19.035|20.1|19.35|19.72|19.45|19.31|18.99|18.73|19.1401|24.52|25.82|25.9|26.64|26.1|26.25|26.22|26.28|26.95|26.01|26.96|27.01|27.21|26.98|26.86|26.68|27.01|26.58|26.18|26.26|26.15|26.2|26.315|23.96|24.5|24.79|24.0792|24.11|24.9301|23.82|24.655|24.53|24.27|23.8|24.02|23.955|23.47||23.87|24.95|25.285|24.36|24.44|24.25|23.7001|24|24.14|23.97|24.67|24.88|25.25|25.03|24.62|24.83|24.905|24.75|24.69|25.12|24.805|25.04|24.86|24.165|23.6898|22.99|22.9|22.01|21.75|21.12|20.92|20.73|19.65|19.91|19.4201|19.02|18.94|19.155|18.01|18.65|18.71|18.53|18.67|19.36|19.71||19.49|19.15|18.38|18.39|18.56|19.03|19.02|19.75|19.26|19.1975|18.63|18.76|18.4911|17.5|17.67|17.77|18.855|18.82|18.4501|18.48|18.28|19.14|18.535|18.67|18.33|19.07|17.94|18.84||18.11|17.86|17.75|16.78|16.3942|15.79|15.15|15.36|16|16.44|16.4402|16.31|16.22|16.3|16.06|15.92|16.85|18.13|18.01|17.61|17.27|17|16.71|16.51|16.21|15.97|15.43|16.01|16.07|15.98||15.665|15.55|16.0812|15.985|15.29|15.36|15.52
01209|977671|/equities/ingevity-corp|R2000GROWTH|76.85|77.325|77.97|77.357|77.445|76.65|74.255|73.05|72.08|68.57|67.405|69.48|69.31|70.965|68.33|68.36|70.35|68.99|69.05|69.02|68.45|68.24|67.99||68.1781|67.21|72.57|72.45|71.39|71.18|69.17|68.68|68.83|66.155|65.67|66.98|63.43|67.9|70.45|70.655|71.71|72.46|72.42||71.82|73.58|73.77|75.29|73.98|74.56|76.4001|76.92|72.58|71.97||74.45|74.07|72.97|74.5||73.06|72.49|71.7|69.09|71.6|72.24|71.94|71.22|69.9|70.34|71.5791|72.07|69.59|69.28|68.68|68.005|66.54|67.24|66.11|67.45||68.63|71.41|67.328|64.53|64.42|66.24|66.955|67.99|65.61|63.35|66.23|66.81|63.36|59.02|56.95|55.07|57.46|55.15|53.23|51.46|53.26|56.35|57.84|60.09|58.72|59.12|59.49|59.82|61.3|58.24|59.69|58.38|59.09|58.37|57.68|56.17|54.81|53.37|48.56|48.9|49.3|48.69|49.4|47.51|47.11|48.9|48.9|50.17|55.23|54.5|56.48|56.61|56.1|56.3|56.53|55.81|56.23||58.15|56.77|56.78|55.26|56.14|56.4|56.67|57.05|57.77|57.9|57.2095|58|58.58|58.58|59.705|60|60.61|61.82|61.71|58.63|56.54|56.77|56.76|56.63|57.94|57|54.82|57.39|57.1|57.62|57.55|58.49|59.14|59.41|59|58.38|57.43|56.81|53.47|53.67|51.49|51.13|51.06|51.73|52.14||52.51|51.38|51.15|48.55|46.5|48.51|48.47|51.44|50.01|51.13|51.73|52.26|54.51|47.51|48.71|47.7401|53.86|55.14|57.03|56.775|55.94|57.25|54.12|52.67|51.04|53.26|55.1|54.01||50.65|51.01|50.98|48.91|48.47|45.48|41.52|43.54|47.67|46.05|46.81|45.95|45.1|46.495|45.99|46.4|46.93|43.08|40.855|39.33|37.82|37.29|37.69|36.5|37.3|39.1|35.97|37.23|39.6201|40.43||41.26|38.33|37.65|36.41|32.6713|35.09|33.18
01210|1161253|/equities/inari-medical-inc|R2000GROWTH|103.7|101.52|107.15|112.55|114.45|122.41|111.32|93.45|88.88|88.26|92.48|103.92|108.015|106.87|100.9|103.02|102.83|98.53|110.75|113.99|109.5046|113.28|115.34||112.111|112.32|111.6681|111.43|112.017|106.58|104.6|100.16|97.005|96.51|90.69|90.72|91.42|106.305|103.79|103.14|102.2|98.56|92.25||93.57|90.56|88.4|83.955|82.32|80.44|78.2|77.3701|77.45|83.14||85.715|85|79.1926|81||80.13|78.81|73.98|69.2147|68.5|68.48|68.1184|66.92|65.34|66.05|66.46|65.27|63.69|64.5|63.02|62.12|63.01|66.49|65.255|66.33||67.71|66.23|67.15|65.37|65.055|64.61|67.51|70.26|70.58|74.04|74.75|71.03|75|70.32|69.955|66.86|64.13|62.88|63.62|59.28|58.66|61.77|61.01|60.51|63.17|64.36|68.23|70.27|70.63|68.23|70.67|72.52|72.11|70.77|71.65|73|67.14|65|63.57|66.651|68.04|66.32|65.15|62.5004|62.51|63.2|63.17|63.13|66.52|68.21|73.41|75.39|75.56|71.1|70.61|70.04|67.4276||66|68|74.23|77|78.12|75.37|74.15|70.9|69.75|67.58|68.6|70.01|70.02|69.6521|69.69|68.22|67.06|66|61.08|64.83|64.21|63.91|63.14|60.13|55.576|56.01|56.01|56.42|56.28|55.23|52.62|53.03|51.77|55.42|53.5|50.4|50|52.03|48.21|50.12|49.46|47.74|46.25|47.0801|47.5||47.2|46.16|47.02|47.385|45.31|45.69|44.5901|46.2|45|47.05|48.02|47.55|46.48|47.5|47.4291|45.88|49|50.245|48.22|49.15|50.0463|47.82|44|44.9|42.49|42.51|39.6|43.22||39.55|||||||||||||||||||||||||||||||||||||
01211|7926|/equities/terex-corp|R2000GROWTH|46.72|46.74|46.4|45.64|45.83|45.5|45.14|44.18|43.42|41.38|41.62|42.61|42.92|42.035|40.07|40.88|42.3598|40.345|39.91|38.64|37.78|38.83|39.62||37.67|38.12|38.72|38.5|38.3|37.75|36.7|35.63|36.1|35.63|35.31|36.1895|34.13|36.23|36|37.334|38.0401|38.04|37.81||36.35|37.16|36.97|37.71|36.76|37.21|37.99|35.67|34.43|33.96||34.3835|34.57|33.88|35||35.375|34.83|34.635|34.49|35.23|34.99|35.68|34.86|33.94|34.34|34.51|35.02|34.19|33.619|33.01|31.385|30.93|31|30.7331|31.5||31.45|32.57|30.96|30.24|29.77|30.6|28.98|29.14|28|27.54|27.67|29.27|28|26.23|25.26|24.5|26.54|24.985|24.36|23.72|23.68|24.93|25.25|26.45|25.8|25.05|24.58|24.42|24.15|22.77|23.31|23.61|24.4307|24.07|24.2|23.93|22.95|22.21|19.68|19.82|19.17|18.91|18.52|18|18.15|18.51|18.76|19.24|21.45|20.66|19.82|19.5|19.43|19.1|18.9|19.79|19.77||19.63|19.2|19.7|19.3|19.55|19.98|19.67|19.335|19.41|19.64|19.765|19.58|19.95|19.98|20.28|20.485|20.48|20.67|20.79|19.79|18.93|19.06|18.9|18.41|18.63|18|19.16|19.47|19.66|19.83|19.61|19.86|19.45|18.9|18.35|19.035|18.92|18.92|17.77|17.78|17.52|17.19|17.35|17.88|18.15||18.11|17.74|18.25|18.15|17.935|17.92|18.22|18.82|18.6|19.26|18.83|18.9|19.14|16.82|17.37|17.53|19.3|20.17|20.83|20.23|17.62|17.72|16.85|15.48|15.23|16.25|16.14|14.88||13.81|14.33|14.52|14.15|14.35|12.88|11.54|12.27|12.97|13.16|13.38|12.96|13.27|13.79|12.92|13.67|14.95|15.07|14.06|12.63|12.36|12.88|12.78|12.73|13.24|14.06|13.51|13.92|15.12|15.48||15.48|14.03|14.22|13.56|12.69|13.45|13.26
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|56.8|58.81|59.14|58.17|57.7|58.38|58.47|54.9281|53.5401|52.43|52.54|54.18|53.83|55.45|54.29|53.99|55.78|55.3|56.68|58.3342|59.07|58.91|59.955||59.8837|59.59|59.305|59.0601|58.15|57.11|54.84|54.75|55.14|52.85|54.01|54.78|57.23|58.17|57.3|56.315|56.48|56.02|55.54||55.275|56.02|55.16|54.88|56.06|56.75|56.6|55.79|55.5|53.74||54.4|54.56|53.46|54.11||54.08|53.49|53.34|52.52|52.83|52.62|52.94|52.92|53.68|54.92|55.53|55.65|56.99|57.45|55.76|54.68|54.17|54.38|54.34|53.965||53.92|54.59|52.34|50.6|49.63|50.1|49.86|50.5|50.86|50.64|51.35|53.01|52.56|50.52|51.04|50.28|49.27|48.58|49.24|49.92|47.61|48.41|47.655|48|46.69|45.835|46.88|47.135|47.21|46.83|47.14|47.82|47.19|46.2893|46.48|45.315|43.52|42.43|41.565|42.61|43.1|42.71|42.1736|40.54|39.445|40.01|40.97|39.93|41.77|41.73|42.46|42.76|42.8459|43.69|48.8101|49.33|48.04||47.78|47.89|49.33|48.905|49.07|49.1|48.47|47.59|47.45|47.26|47|48.03|46.7157|47.63|46.24|45.94|45.28|44.27|43.515|43.54|41.77|41.33|42.81|42.32|43.71|44.07|45.15|44.36|43.865|42.0875|41.14|41.36|41.88|42.8|44.44|44.83|44.43|43.97|43.03|40.5|42.88|42.755|42.89|43.33|44.33||44.9|44.8|42.85|41.95|41.78|41.32|40.98|43.35|41.22|41.89|42.41|42.11|42.55|40.79|40.4|40.39|43.38|44.35|44.88|43.64|43.8|44.61|44.19|44.05|42.32|43.41|43.5|42.885||42.5|42.44|42.11|41.81|41.15|38.49|37.47|38.67|40.26|40.71|40.95|39.45|39.05|39.455|37.7|37.765|40.3749|39.54|39.16|39.7|39.6484|37.03|36.42|36.34|36.47|35.4719|34.01|33.16|33.85|33.02||33.35|32.68|32.48|30.01|29.5|28.06|28.38
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|63.09|60.06|59.63|61.11|60.63|59.885|57.84|58.43|58.67|54.72|53.73|58.84|61.72|60.54|58.13|60.1532|59.79|57.32|60.19|59.745|58.68|58.5|59.965||59.95|59.73|58.99|58.1|58.5|58.58|58.02|56.35|56.96|56.05|55.82|54.77|53.57|56.71|58.3401|57.14|57.5|57.33|57.08||54.87|54.675|53.91|54.46|51.84|47.23|46.99|44.22|41.77|41.44||42.38|42|41.41|40.72||40.19|40.29|40.06|39.8235|40.87|40.62|40.62|39.75|39.46|39.275|40.25|41.04|42.65|42.12|42.22|41.8601|39.91|39.72|39.49|40.93||41.4|41.5|40.635|38.32|38.51|39.66|38.07|38.79|37.92|37.8|38.21|37.35|37|35.01|34.96|34.6375|34.72|32.515|31.21|31.76|31.63|32.52|31.46|33.07|31.625|31.5|31.77|31.42|31.49|32.43|32.8|32.8608|32.84|32.34|31.89|30.86|29.5|29.79|28.25|28.06|26.81|26.08|27.46|26.415|25.91|27.33|27.19|26.78|28.58|28.92|28.96|28.97|28.48|28.03|28.21|27.92|28.28||29.2|29.414|28.1|27.49|27.35|26.58|27.11|27.27|26.49|25.47|24.87|24.28|24.16|23.94|24.86|24.7|24.5401|24.065|24.07|23.48|22.09|21.53|21.56|19.28|18.815|19|18.81|18.41|18.24|18.1507|18.85|19.03|18.95|18.87|18.41|19.1|19.8302|19.12|17.87|18.63|19.16|18.945|19.145|19.23|20.43||20.51|20.96|21.091|19.54|19.3|19.27|19.7401|21.25|20.95|21.73|22.44|22.4|23.42|21.46|22.655|22.26|25.36|25.92|26.95|27.62|26.24|25.325|22.43|20.9|21.33|23.05|21.88|21.26||19.83|20.01|21.95|21.14|20.12|17.8701|17.49|17.98|19.45|18.86|18.6001|17.9|17.85|17.71|17.08|17.48|17.85|17.6|16.535|15|14.28|13.66|13.75|13.25|13.81|14.57|13.61|14.03|15.63|14.82||15.655|13.97|12|11.02|10.13|10.57|11.4
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|90.42|91.55|92.63|91.58|91.41|89.39|87.42|86.6|85.83|84.72|84.4|87.01|89.08|89.22|86.72|87.66|88.23|86.5|86.77|86.53|85.06|86.01|87||87.39|87.21|86.66|88.13|88.9|86.83|83.39|81.3|82.46|78.83|78.44|80|79.59|82.56|84.79|83.98|84.11|84.02|84.29||82.47|82.92|82.8|83.55|82.38|82.57|80.78|80.66|77.22|75.72||76.19|75.65|75|76.66||75.31|76.05|74.49|72.98|76.21|73.03|71.52|69.6|69.19|67.74|68.65|69.03|71.07|69.59|68.83|68.45|68.25|68.26|67.77|68.18||68.83|69.94|70.09|69.43|68.44|69.08|69.43|69.33|67.24|66.19|66.28|66.08|67.2|65.56|65.48|62.42|63.13|59.78|59.45|59.84|59.85|62.11|61.6|63.3|62.96|63.06|63.45|63.57|63|62.15|62.78|63.46|64.62|64.23|64.04|62.79|63.51|62.73|61.48|62.47|62.73|63.02|62.15|60.98|60.3|60.89|61.27|60.72|61.43|60.44|61.94|60.51|59.8|58.85|59.25|62.16|62.24||62.09|59.99|67.63|67.58|69.32|69.6|69.42|70.06|69.19|69.27|68.19|69.51|72.44|67.74|72.83|72.53|74|73.5|72.46|72.5|75.51|74.98|73.86|72.97|72.63|71.13|70.35|69.5|68.89|68.5|67.94|67.97|66.9|66.82|64.01|63.86|63.21|64.49|62.1|62.61|63.76|62.75|62.64|63.62|63.78||62.11|60.97|60.1|59.27|58.56|57.56|58.4|60.2|59.15|59.96|60.58|61.92|63.26|59.08|59.3|60.33|65.78|66.8|66.56|65.76|64.33|65.88|65.78|63.87|62.48|63.63|62.5|62.85||61.89|62.13|61.49|58.02|56.45|54.58|54.38|56.61|59.2|59.95|59.15|57.75|57.9|57.9|58.15|59.13|62.38|64.2|63.98|64.82|63.46|62.4|61.59|59.65|60.31|60.98|60.6|59.43|60|58.18||59.35|57.32|57.56|54.57|51.3|52.83|51.87
01215|100223|/equities/intracellular-th|R2000GROWTH|34.64|34.06|34.27|35.38|35.66|35.44|34.83|33.2|33.1|32.2375|31.58|32.94|34.39|34.765|33.5|34.28|36.86|35.26|38.6|38.715|38.05|37.56|37.975||38.53|37.85|36.255|37.235|35.54|33.9325|33.73|34|33.2401|31.9501|31.88|31.4029|31.845|33.699|32.93|32.16|31.76|31.8012|33.16||33.12|34|33.29|31.96|31.52|32.12|32.21|31.7|31.405|30.76||31.65|30.83|30.94|31.0927||30.65|29.225|28.57|27.9026|28.1|26.75|25.87|25.25|25.13|24.36|25|24.54|25.1|25.3|24.97|24.735|23.38|23.5|23.53|24.97||25.295|24.35|24.21|24.8|25.325|25.96|26.71|26.46|25.43|25.02|25.11|25.5614|24.39|24.15|24.51|24|23.56|23.23|23.42|22.915|23.02|23.84|24.38|25.4|24.78|24.8937|25.51|25.81|26.27|25.5|25.595|25.755|25.95|26.65|26.33|25.91|25.34|24.28|23.75|25.35|25.16|25.42|26.2|26.2|25.67|27.28|28.125|29.57|30.44|30.26|29.696|30.18|28.3|26.61|29.56|27.87|17.5||17.56|17.41|17.26|17.59|17.96|17.85|17.86|18.3137|18.07|17.75|18.25|19.12|19.22|19.3|19.3501|18.89|19.27|18.71|18.51|18.06|20.4|20.41|20.41|19.99|19.88|19.7|20.3|20.14|20.52|21.23|20.6214|21.24|21.32|21.7|22.9301|23.15|22.93|23.5101|22.1089|22.6|24.23|23.62|24.39|24.25|23.42||23.9|24.9468|24.6914|24.66|25.35|25.5|25.0259|25.58|24.69|24.11|22.3|22.18|21.88|19.295|19.38|20.54|22.015|21.7|21.7|21.34|20.81|20.49|19.93|20.52|20.15|20.87|21.1601|21.98||22.19|22.34|22.86|23.03|22.69|20.32|19.11|19.4072|20.45|19.24|18.41|16.9|17.65|17.43|16.27|16.14|17.56|17.9614|17.47|17.18|17.3|17.1|16.94|16.59|16.96|16.52|15.9974|16|16.8|16.05||16.16|15.61|15.28|14.93|14.02|14|14.1801
01216|101868|/equities/instld-buld|R2000GROWTH|108.85|110.48|114.09|112.96|112.22|113.56|109.75|109.53|109.47|102.99|102.61|108.42|112.5|111.93|107.25|107|108.61|118.38|122.67|121.19|119.11|119.19|122.69||128.02|125.81|122.28|119.39|118.72|114.6|113.34|112.26|110.65|105.75|101|99.36|100.85|104.99|112.71|115.46|117.65|115.32|110.97||108.24|109.8|109.63|106.46|104.01|106.14|109.17|103.07|101.12|101.28||101.04|103.19|102.01|104.85||106.52|105.99|108.36|103.17|106.95|101.34|99.05|95.81|93.47|92.92|91.59|92.87|92.65|91.9|92.66|95.12|93.84|96.1|95.16|98.23||99.58|99.3|99.58|98.85|98.54|98.22|95.02|95.95|94.75|94.27|92|85.54|85.18|94.48|98.28|93.81|91.51|92|89.37|92.92|94.72|98.26|100.37|102.75|101.81|102.46|106.86|108.55|113.38|107.81|114.61|113.67|118.53|114.64|111.64|108.94|108.1|105.33|103.59|101.28|100.65|99.56|96.85|94.27|93.38|95.28|94.56|91.02|95.71|95.79|96.87|95.4|93.24|93.76|93.15|91.26|86.84||85.54|88.56|91|86.16|86.32|87.88|87.75|87.68|86.59|87.33|86.44|86.5|86.38|87.52|87.29|87.01|87.9|86.7|86.12|87.01|84.64|83.87|82.02|81.34|79.98|76.9|78.58|78.37|77.59|78.19|77.27|78.54|76.01|76.2|75.9|76.61|74.71|73.66|68.65|69.37|70.31|69.73|68.39|68.09|68.81||67.52|66.03|66.56|63.89|63.89|64.85|65.82|69.84|67.6|68.13|69.88|71.46|71.47|64.69|65.23|65.22|71.71|69.55|70.01|72.35|69.38|70.32|67.47|63.75|63.5|65.53|65.01|63.94||58.7|57.11|55.96|55.37|53.63|47.52|44.73|46.67|49.57|51.43|53.29|51.11|47.89|47.53|44.97|44.41|49.02|48.65|44.83|40.09|38.21|36.8|37.02|36.88|38.4|38.78|35.56|37.36|40.89|39.52||42.62|38.54|37.85|33.46|31.28|33.32|33.3
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|153.08|154.36|154.91|154.6|151.53|149.61|147.05|147.87|147.41|143.88|143.02|140.96|141.11|143.69|144.02|145.55|146.11|143.41|141.3|142.34|141.83|142.67|143||141.21|142.39|141.24|140.97|141.21|139.31|137.39|136.07|136.76|134.8|134.12|134.71|133.79|137.11|135.18|135.47|134.76|135.01|135.02||132.2|132.86|130.31|129.3|129.14|130.5|130.01|129.74|129.39|128.93||130.91|131.37|131.46|131.14||129.81|129.77|130.04|127.5|130.19|132.91|133.59|130.54|130.69|131.46|133.43|133.79|136.17|137.71|135.29|132.73|132.44|130.54|130.66|131.84||134.58|135.36|133.68|130.97|132.26|134.65|138.04|139.08|132.43|130.65|131.45|128.59|127.66|123.13|123.94|121.64|118.95|114.28|110.67|109.26|110.81|113.14|114.31|116.72|115.08|114.39|115.16|114.93|118.87|121.59|123.08|126.63|127.6|127.56|127|126.73|125.96|125.84|121.89|122.18|120.83|121.71|119.62|116.52|116.16|116.06|117.51|117.21|121.57|121.5|123.33|122.3|121.8|121.39|122.31|122.64|122.66||124.21|126.44|126.07|124.81|126.19|126.72|127.42|126.34|127.51|126.73|127.56|125.47|126.21|129.47|130.13|130.67|134.26|136.23|134.07|135.91|135.44|135.61|137.02|138.13|137.19|134.04|133|133.36|130.13|129.26|130.4|129.5|127.96|128.54|125.39|127.23|127.07|131|129.93|129.7|131.1|129.1|129.79|131.35|133.9||133.06|132.29|129.92|124.53|123.64|126.02|125.1|130.31|128.41|130.81|133.51|135.04|135.99|126.73|127.67|129.46|137.4|142.33|146.43|142.27|135.78|136.71|132.01|131.19|129.34|130.85|125.67|125.76||119.46|120.02|119.64|118.82|114.62|108.78|106.79|110.74|114.55|119.22|121.9|120.25|120.22|121.3|118.58|118.86|123.95|132.09|130.12|125.79|122.09|123.1|124.78|123.57|127.08|131.81|126.64|127.5|134.85|131.46||131.48|124.29|122.05|125|116.95|116.91|117.96
01218|21153|/equities/cabot-corp|R2000GROWTH|53.18|52.81|51.46|51.76|52.5|52.61|51.65|51.22|50.85|48.88|48.095|49.84|50.16|50.01|48.45|49.78|50.32|49.35|49.68|48.79|48.35|49.085|49.555||48.55|47.57|47.46|47.68|47.5501|47.08|45.55|45.75|45.5|44.08|43.4413|43.91|42.72|44.92|45.4|46.27|47.06|47.71|47.43||47.19|48.84|48.295|48.48|47.25|47.61|47.83|46.34|44.3|43.93||44.38|43.93|43.1776|44.41||43.75|43.98|43.66|43.25|43.07|42.54|41.38|40.91|40.92|41.05|41.28|41.55|41.9|42.12|41.61|41.16|40.9|41.24|41.31|43.1||43.48|44.255|42.22|40.89|40.7014|41.51|40.9|41.29|40.07|39.31|41.3475|42.65|42.81|40.89|39.27|38.56|39.8|37.95|37.18|36.64|37.08|38.545|39.27|40.72|40.09|40.34|40.98|40.805|41.05|40.14|40.4245|40.17|40.68|40.34|40.69|40.2|39.53|38.44|35.59|35.89|35.75|35.62|35.77|34.84|34.84|35.47|35.7|35.24|39.42|38.1|38.24|38.21|37.78|37.56|37.89|37.4315|36.76||37.58|37.245|37.37|36.33|36.99|37.48|37.605|38.35|38.42|38.3|38.18|38.61|39.05|39.44|40.01|40.425|40.73|40.8|39.96|38.72|37.41|37.53|38.06|36.51|36.3805|35.99|36.32|37.87|37.58|37.2|37.91|38.065|37.545|37.72|37.32|38.34|38.29|38.32|36.61|36.49|35.21|35.33|36.15|36.91|37.14||36.88|36.43|35.895|35.69|35|35|35.15|36.58|36.04|36.91|37.08|37.91|37.68|34.81|35.04|35.05|39.545|41.985|41.32|41.04|38.31|37.92|36.82|35.84|35.6|36.4|36.93|35.63||33.66|33.75|33.2568|31.96|30.44|28.3853|26.95|28|29.24|30.8422|31.89|31.21|30.87|31.38|30.65|31.36|33.55|33.63|32.55|30.505|29.77|29.7|28.61|27.7708|28.57|29.34|27.74|28.18|30.31|29.265||29.72|27.7431|27.295|27.12|25.66|25.15|25.01
01219|15302|/equities/aaon|R2000GROWTH|47.59|47.79|48.38|48.83|48.63|48.06|48.67|49.12|48.75|47.15|47.92|49.24|49.52|51.25|50.9|50.08|50.18|50.07|50.01|50.45|49.41|50.01|51.09||52.53|51.73|52.61|52.41|51.61|51.15|50.01|49.99|49.65|48.48|48.08|49.15|47.91|47.91|47.66|47.29|47.17|46.64|47.02||45.86|46.69|46.59|46.05|45.57|45.68|45.37|42.81|42.99|42.86||43.59|44.15|43.81|41.01||43.35|42.6|42.22|41.69|42.69|42.02|41.63|41.42|41.41|41.4|41.03|41.37|40.87|41.19|41.27|41.3|41.71|42.74|42.77|43.54||43.37|44.23|42.95|42.77|43.31|43.41|43.46|43.39|42.25|41.38|41.91|41.42|42.13|39.78|39.39|38.85|39.77|39.14|37.52|37.75|38.29|40.02|40.07|40.77|40.55|40.66|40.68|40.78|41.93|41.61|42.54|42.37|42.37|41.91|41.41|41.74|41.08|40.69|39.65|39.58|39.84|38.89|38.58|37.83|37.23|37|37.09|36.56|37.96|37.93|38.27|37.95|37.56|37.33|36.85|37.01|36.64||37.61|37.69|37.93|37.2|37.66|37.85|38.27|38.43|38.51|38.77|38.53|39.03|39.5|39.51|38.63|38.35|39.24|39.38|39.87|38.62|37.57|36.01|39.55|39.32|39.65|38.45|38.2|38.22|37.71|38.23|38.22|38.68|38.35|38.22|38.31|38.17|38.03|37.87|36.04|35.95|35.25|35.35|35.5|36.27|36.05||35.2|35.04|35.51|34.15|33.69|34.34|34.88|36.07|34.67|35.2|35.35|35.31|35.31|33.27|34.06|34.55|37.45|37.61|38.47|37.58|36.38|36.49|35.42|35.45|35.27|35.95|36.24|35.22||34.05|33.36|33.28|33.26|32.81|30.74|29.65|30.17|31.59|31.98|32.06|31.89|30.59|30.53|29.34|29.86|30.72|31.45|31.93|31.59|31.17|30.27|29.61|29.67|30.17|30.42|30|30.47|31|31.13||31.76|31.05|30.94|30.32|29.23|31.07|30.72
01220|20913|/equities/badger-meter-inc|R2000GROWTH|96.21|97.66|99.8|100.47|103.71|103.84|102.54|101.53|99.04|96.09|97.36|101.97|103.16|105.54|105.11|106.51|105.03|102.09|104.87|103.38|103.33|103.51|105.74||103.52|104.08|102.56|103.47|100.11|97.46|96.52|94.91|94.55|90|91.24|96.65|97.81|100.98|99.25|96.55|95.07|97.15|99.37||97.92|106.66|105.72|104.06|102.69|102.14|96.07|92.68|90.81|88.98||92.9|92.75|92.11|93.74||92.64|91.23|89.13|88.5|89.5|88.3|87.82|88.04|87.21|87.1|86.33|85.21|83.89|83.58|81.11|81.53|81.01|81.47|80.86|81.06||80.97|80.35|79.46|78.73|78.07|78.53|77.86|77.7|76.07|75.2|76.08|75.08|75.22|73.92|74.57|72.56|74.04|73.27|72.44|72.91|73.34|75.25|75.11|76.04|75.1|75.36|75.31|77.16|77.61|70.72|71.74|71.51|70.49|69.88|68.8|67.71|67.49|67.04|65.39|64.96|65|65.25|65.73|63.53|62.65|63.05|62.65|62.08|63.98|62.63|63.7|63.05|62.31|61.33|61.02|60.81|60.01||61.91|62|62.94|61.41|61.53|61.47|61.83|62.98|63.63|64.58|63.02|64.43|65.1|65.47|65.87|66.5|67.03|66.91|66.52|66.68|65.33|64.96|64.29|63.43|62.88|61.4|62.99|62.86|62.82|62.94|63.02|63.3|62.77|62.53|62.14|61.64|59.53|63.63|61.25|61.37|60.99|61.17|61.99|63.13|64.06||63.42|62.06|61.47|60.19|59.66|59.53|60.55|62.33|61.85|62.69|62.85|63.08|63.81|59.9|60.05|60.4|65.32|64.89|66.03|65.84|63|63.68|61.53|60.77|60.04|61.79|62.52|63.15||59.61|59.88|59.72|58.93|57.54|54.2|52.49|55.08|56.57|58.33|58.65|56.87|57.06|56.39|55.27|56.71|58.97|61.19|59.31|57.52|56.09|56.84|56.51|54.34|55.7|57.56|52.27|52.09|54.92|52.74||54.74|52.19|53.44|51.69|49.45|47|47.01
01221|1096076|/equities/svmk|R2000GROWTH|18.05|18.1|18.53|18.56|17.83|18.28|17.93|17.91|17.33|16.82|17.49|18.3|19.08|18.89|18.55|19.11|18.77|18.9671|20.39|21.53|20.58|20.815|21.66||22.22|27.44|27.22|27.22|27.18|26.9|25.83|25.59|25.87|25.19|24.83|24.54|24.35|26.04|25.9|26|25.86|26.05|25.37||25.24|26.02|26.55|26.16|26.01|26.66|26.15|25.51|25.55|24.86||25.03|25.32|25.04|25.26||25.5|25.07|24.1601|23.3176|23.68|23.36|23.84|24.04|22.99|22.16|20.99|21.29|21.1535|20.9|20.76|20.7|20.4|20.87|21.15|20.5||20.43|20.345|20.6|20.7|21|21.11|20.6|20.54|20.84|20.92|21.0713|20.28|20.49|21.495|21.33|21.79|21.23|20.32|20.51|20.89|21.01|22.27|22.62|23.05|22.97|22.2512|23.27|23.19|23.24|22.23|22.87|22.95|22.91|22.79|22.87|22.3|22.14|21.84|21.7|21.93|21.87|22.51|22.49|21.27|21.19|22.01|22|21.52|22.03|21.74|22.57|22.29|22.08|21.95|22.63|22.22|21.71||21.85|23.8205|25.07|24.95|24.73|24.71|24.43|23.64|22.785|22.94|22.86|22.03|22.34|22.05|22.2|22.14|21.83|21.47|21.13|21.5|22.65|24.6|25.27|24.6581|24.15|23.47|23.17|22.895|22.8601|22.29|21.95|22.495|22.99|23.195|22.74|22.24|22.115|22.535|21.66|22.22|23.47|23.24|23.28|23.27|23.575||23.54|23.26|22.89|22.26|22.87|23.01|22.59|22.96|22.62|22.54|21.5596|21.28|21.75|20.2|20.67|20.57|21.67|21.23|21.28|21.15|21.12|21.24|20.35|19.92|19.52|19.55|19.07|19.75||19.25|19.06|19.41|18.75|18.97|18.66|18.49|18.18|18.11|17.71|18.12|15.965|15.18|15.06|14.15|14.38|15.41|15.81|15.41|15.21|14.84|14.81|14.44|13.75|14.38|13.82|13.35|13.55|13.83|12.93||13.09|12.2|12.08|11.89|11.36|11.73|12.38
01222|8243|/equities/intl-game-tech|R2000GROWTH|18.1634|17.995|18.4|19.52|18.84|18.17|16.53|16.33|16.25|15.11|16.379|18.2|17.67|18.55|17.38|17.275|17.9505|17.03|17.65|16.8401|16.825|16.76|17.12||17.04|17.31|17.575|16.96|17.06|17.75|17.33|17.08|16.61|16.27|16.1|15.89|15.57|16.57|16.81|17.44|17.771|18.16|18.19||17.55|18.18|17.83|18.04|17.39|17.64|17.782|16.92|15.28|15.235||16.3301|15.59|15.44|15.83||16.15|16|15.82|15.57|16.075|15.64|15.0501|14.21|14.26|14.63|14.76|13.98|12.92|12.89|11.87|12.01|12.41|12.725|12.39|12.91||12.72|13.26|12.35|12.412|12.0179|11.85|11.02|10.9|9.88|9.56|9.765|9.55|9.66|9.02|9.01|8.82|8.64|8.1|8|7.9|7.68|8.6105|9.46|10.08|10.145|10.14|10.19|10.28|10.56|10.33|10.43|10.295|11.11|11.475|11.67|11.505|11.46|11.61|10.76|11.25|11.06|10.967|11.23|10.64|10.42|10.76|11.4|11.34|12.23|11.9109|12.05|12.03|11.75|11.26|11.3|10.975|11.0201||10.57|10.95|11.345|10.88|11.13|11.46|11.08|10.63|10.5|10.18|10.28|10.08|10.17|10.12|10.17|10.135|10.3|10.3513|10.14|10.5|10.23|9.73|9.505|9.7|9.8901|9.57|9.92|9.97|9.88|9.75|10.06|9.95|10.27|10|9.68|10.1|10.26|10.16|9.78|9.82|9.69|9.53|9.66|9.85|9.825||9.89|8.95|8.58|8.09|8.15|8.59|8.71|9.05|8.64|8.89|9.15|9.5644|9.7|9.059|9|8.55|9.87|10.62|11.165|10.66|9.4534|9.31|8.5526|8.35|8.28|8.54|8.2626|8.12||7.67|7.55|7.66|7.1|7.15|6.225|5.57|6.11|6.86|7.02|7.25|6.55|6.33|7.04|6.71|6.9|7.23|7.16|6.8|6.96|6.59|6.29|6.27|6.31|6.33|6.4|6.11|5.72|6.08|5.75||6.37|5.39|5.28|4.71|4.65|4.92|5.41
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|73.15|72.61|71.78|71.5|73.45|71.12|71.82|71.9384|69.59|67.01|66.62|66.67|68.34|66.14|64.51|65.4|65.53|63.47|61.23|61.3|60.63|60.38|59.94||59.42|59.01|61.16|61.04|59.96|57.87|57.23|56.48|56.29|53.61|53.825|54.35|53.53|56.59|56.5|56.53|56.5|57.1116|57||57.2|57.985|57.86|58.38|56.57|56.4|56.9377|53.96|51.47|51.48||52.69|52.18|51.59|52.28||50.9|51.9|51.47|50.91|52.32|51.89|52.2|52.1|51.36|51.31|51|51.39|49.14|49.084|47.97|49.04|47.69|48.76|48.71|49.51||48.28|48.71|48.5214|46.99|47.775|48.55|48.76|49|48.09|45.15|48.39|47.22|44.25|44.19|43.35|42.415|42.945|41.514|41.35|39.92|41.34|42.985|42.775|43.45|43.59|42.745|42.55|41.9|42.23|40.38|40.49|40.745|40.27|39.27|38.8978|38.66|38.77|37.38|35.8|35.84|35.95|36.44|36.37|35.88|35.84|36.11|35.55|35.4|38.43|37.28|38.92|39.18|39.77|39.25|39.44|39.86|39.66||40.75|40.9|42.37|40.83|40.895|41.07|40.55|40.33|40.29|40.42|40.13|40.605|41.49|41.765|42.025|41.7081|42.36|42.88|42.62|42.17|40.74|40.45|39.84|38.09|37.65|37.04|37.3|36.85|36.33|36.43|36.52|36.34|36.42|36.53|35.75|35.99|35.72|36.01|34.36|31.56|33.25|33.33|33.63|34.92|36.1||35.61|34.79|36.76|36.4|35.92|34.94|34.85|35.2801|35|35.27|35.41|34.89|35.765|33.75|34.09|34.95|38.02|38.25|37.931|38.77|37|35.13|34.37|35.22|35.22|33.89|34.32|32.93||31.6219|31.14|30.16|29.75|30.31|29.71|29.83|31.235|32.67|32.94|34.03|33.06|33.6|34.28|31.78|33.63|34.745|33.63|32.2174|30.84|29.77|30.31|30.077|29.82|30.55|31.79|30.19|29.98|29.5|29.0268||30.31|32.97|32.84|33.2|31.94|33.8|34.5
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|51.35|51.25|50.53|49.42|49.76|50.36|49.5|47.5|47.25|44.6|44.84|47.85|48.28|48.51|46.94|47.39|47.49|46.01|47.53|47.9|48.01|49.75|51.58||51.71|50.46|52.88|52.76|52.67|51.59|49.83|48.84|49.31|47.42|47.92|49.52|48.97|51.89|51.43|51.68|52.96|52.82|52.02||50.91|53.2|51.7|51.32|51.04|50.84|51.32|50.71|48.8|48.47||49.02|49.06|48.3|48.82||49.19|48.86|49.17|48.48|48.88|48.72|48.47|47.06|47.63|46.97|47.31|48.27|48.1|47.56|47.31|46.55|45.27|44.95|44.58|44.45||45.26|45.14|44.76|44.12|44.36|44.86|44.74|44.51|43.05|43.19|44.79|44.93|43.92|42.2|42.88|41.49|41.82|40.34|39.34|39.42|39.74|41.39|41.21|42.59|42.77|42.99|45.25|44.31|45.29|44.45|45.44|44.78|42.77|42.52|40.27|39.31|38.88|38.66|37.28|37.72|38.5|38.16|37.61|35.94|36.21|37.03|37.54|37|38.2|37.97|37.84|36.96|36.46|35.87|35.53|35.62|35.3||34.52|37.76|38.91|38.1|38.34|38.17|37.95|37.64|38.18|37.37|37.05|37.39|38.35|38.09|37.47|37.32|38.1|38.43|38.4|38.48|38.08|38.11|37.53|36.94|36.2|35.54|34.63|33.87|33.21|33.17|33.32|34.08|34.26|33.97|33.59|33.68|33.99|33.54|32.14|32.3|31.1|30.75|31.95|31.74|32.06||31.61|31.22|30.98|30.72|30.48|32.05|32.02|32.9|32.03|31.62|31.82|31.38|30.67|28.78|29.05|28.75|31.12|31.52|31.92|31.56|30.16|29.95|28.94|28.82|28.54|29.24|29.72|28.6||27.16|27.36|27.19|27|27.21|26.37|25.26|26.39|28.27|28.38|28.82|28.61|27.79|28.96|27.95|27.91|27.95|26.85|24.36|23.21|22.5|22.2|22.46|21.33|21.87|22.37|21.11|21.23|22.37|22.23||21.59|20.57|20.42|19.94|18.3|18.95|19.2
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|119.96|121.23|121.78|120.05|122.1|120.99|118.37|118.92|116.68|114.42|113.44|115.06|113.45|115|113.48|114.43|115.56|115.33|118.03|118.79|116.43|117.44|120.3||120.5|123|127.78|126.51|125.42|123.88|123.38|122.65|123.21|120.43|120.06|121.94|121.01|125.45|125.84|126.57|126.27|126.85|127.4||126.92|129.21|127.19|126.55|124.4|124.23|125.34|122.89|119.48|118.92||121.04|120.81|120|121.33||119.85|118.88|116.04|114.64|116.66|116.2|117.26|116.09|117.02|116.4|115.85|117.87|115.34|115.97|116.48|115.91|114.95|116.33|116.56|117.52||117.18|116.25|115.06|114.93|114.63|115.54|113.95|117.45|116.27|113.75|114.32|112.67|112.5|110.43|113.42|113.08|114.82|111.76|109.8|108.99|109.2|110.92|109.68|112.44|111.01|111.54|111.6|111.57|111.02|108.92|109.43|108.7|107.94|107.03|105.45|104.42|103.45|102.74|99.27|100|98.94|98.08|98.02|96.11|95.21|95.9|96.62|96.32|101.38|100.47|100.36|98.79|98.26|97.87|97.71|97.09|94.42||95.71|95.84|96.23|94.5|95.73|96|95.27|94.47|95.15|94.39|93.54|93.01|93.55|94.41|94.28|93.51|93.28|93.75|93.78|91.34|88.25|87.13|87.73|85.79|84.29|82.88|83.36|84.4|84.09|83.09|83.92|84.45|84.27|84.38|82.77|84.33|83.96|83.08|79.75|79.63|79.27|77.33|77.19|78.72|80.46||79.57|79.42|80.34|79.37|78.17|76.22|77.93|81.04|79.46|80.9|80.1|80.41|80.71|77.26|78.73|79.7|84.78|87.89|90.33|89.19|85.01|85.16|82.48|82.2|81.89|84.46|83.8|82.18||78.06|78.62|78.57|77.33|76.8|73.12|71.01|72.5|75.12|77.02|79|77.77|79.99|81.03|79.82|79.38|80.88|84.41|79.76|77.57|76.08|76.06|77.03|75.03|77.85|79.35|74.93|76.71|79.13|80.22||81.92|78.02|78.34|77.83|73.38|74.15|73.26
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|10.86|11.63|11.82|12.3306|12.585|12.88|12.28|12.5|12.45|11.875|11.65|10.75|11.84|11.89|11.73|12.07|11.71|9.92|10.18|9.93|9.82|9.935|10||9.57|9.54|9.65|9.54|9.63|9.41|9.32|9|8.84|8.51|8.4|8.7701|8.82|9.12|8.76|8.44|8.785|8.99|8.82||8.64|8.7|8.535|8.82|8.18|8.34|8.3|7.935|7.36|7.04||7.06|7.17|7.145|7.26||7.29|7.07|7.03|7.01|7.435|7.4|7.55|7.47|7.5|7.52|7.5|7.41|7.3|7.15|6.94|6.5|6.0702|6.2|6.25|6.8||6.81|6.785|6.12|5.86|5.7|5.77|5.66|5.605|5.16|5.03|5.065|4.9|4.7|4.105|4.09|4.13|4.435|4.2513|4.255|4.165|4.35|4.595|4.63|4.98|4.97|4.92|4.9|4.88|5.015|4.955|5.02|5.02|4.955|5.11|5.18|5.1|5.1|5.375|4.87|5|5.14|5.255|5.445|5.25|5.13|5.15|5.47|5.52|6.04|5.91|5.88|5.855|5.64|5.78|5.76|5.68|5.645||5.96|6.03|6.22|6.2799|6.38|6.335|6.255|6.03|6.24|5.95|5.965|6.15|6.42|6.48|6.73|6.78|6.75|6.8|6.735|6.33|5.97|5.88|6.17|5.87|5.79|5.775|5.72|5.9098|5.94|6.4|6.67|6.79|6.815|6.85|6.44|6.545|6.54|6.64|6|6.03|6|6.01|6.18|6.31|6.49||6.42|6.1|5.88|5.63|5.44|5.5|5.48|5.86|5.65|5.81|5.92|6.02|6.28|5.76|5.905|5.81|6.45|6.68|7.02|6.77|6.01|6.01|5.62|5.38|5.51|5.82|6.14|5.94||5.82|6.22|6.06|5.95|5.85|5.01|4.77|4.92|5.09|4.855|4.92|4.75|5.05|5.345|5.59|5.74|5.85|5.705|5.115|4.93|4.825|4.8|4.15|3.7|3.5925|3.73|3.76|4.04|4.34|4.055||4.24|4|3.85|3.8|3.88|3.6101|3.45
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|88.19|90.41|94.9821|92.985|93.085|90.5|89.35|93.455|109.29|108.0365|113.98|118.85|116.4|117.505|113.1|111.6|95.25|94.52|98.77|100.6|98.74|101.3|103.32||100.44|101.6754|99.83|100.19|97.8243|96.915|95.77|94.045|90.97|86.99|85.15|88.62|86.45|95.08|96.72|94.59|95.01|95.18|96.32||96.19|100.7998|100|102.47|101.11|101.86|105.88|97.7|94.725|93.86||94.56|93.99|92.64|94.35||92.64|88.88|86.88|85.41|86.33|85.89|85.7|84.1535|83.89|83.14|83.4|83.425|83.655|82.8|83.19|81.9|79.38|79.195|78.37|81||79.98|80.75|77.84|75.56|73.81|75.24|73.9525|74.28|71.39|69.54|69.92|71.7206|72.17|68.04|66.32|65.5|67.76|66.52|66.96|66.2665|68.1905|71.11|70.44|72.18|71.05|69.7|69.835|69.8424|69.105|68.3427|68|68.16|67.24|66.095|65.3|64.46|64.45|63.83|60.02|61.46|59.405|58.44|57.86|55.19|53.49|54.07|55.43|55.28|58.08|57.66|58.34|57.64|57.34|57.35|57.52|57.34|57.385||58.04|59.01|59.55|59.03|59.52|59.07|59.18|59.97|62.08|63.29|62.45|64.38|65.6|64.945|65.77|65.65|66.21|66.88|66.62|66.2|65.17|64.54|67.255|63.49|69.56|67.8|67.415|67.74|67.41|67.75|67.57|68.7803|68.66|68.445|67.14|66.73|66.72|66.74|64.085|64.38|64.09|63.39|64.18|64.5|65.85||65.69|65.21|63.92|62.4143|61.69|64.745|65.15|67.5|66.85|67.96|67.88|67.72|68.98|62.21|64.05|63.1|68.03|69.98|71.37|70.2|67.535|67.87|65.1|64.37|62.6745|64.77|64.5|62.54||59.82|60.65|60.02|59.07|57.82|55.59|50.87|52.83|57.87|59.49|59.75|56.77|56.8501|54.01|66.13|66.85|69.48|70.46|68.47|65.95|63.61|63.885|60.9|59.08|58.848|59.66|57.05|58.36|60.54|59.65||61.49|58.57|58.04|55.65|52.63|50.59|50.97
01228|945652|/equities/masonite-international-corp|R2000GROWTH|115.74|115.33|116.78|116.67|117.96|116.46|113.47|113.03|111.11|104.78|104.98|110.32|112.88|110.54|109.71|104.86|109.3|105.08|105.76|105.41|103.51|102.83|104.88||107.15|107.24|108.71|110.58|107.44|106.41|104.1|103.28|103.94|99.05|98.51|99.98|98.17|104.86|106.24|105.99|106.41|101.45|96.5||92.76|96.17|96.47|96.42|96.66|98.15|100|97.48|95.24|94.12||96.88|98.02|95.45|98.78||100.26|99.05|99.01|97.45|99|97.08|94.62|94.53|94.16|94.94|93.84|95.07|93.22|92.08|92.79|95.19|93.95|99.4|99.45|100.79||100.02|98.2|97.43|96.93|96.74|95.06|89.98|88.18|87.25|83.01|81.84|78|78.21|84.44|90.16|86.22|85.92|88.69|85.15|85.92|88.46|92.41|92.13|97.08|97.83|97.55|101.1|100.4|101.94|101.37|103.02|102.5|104.71|105.35|106.33|104.42|105.51|104.32|98.28|96.88|97.69|95.3|93.24|89.72|88.45|89.3|86.52|84.36|89.52|91.44|94.5|93.36|91.49|89.18|90.92|89.75|89.11||88.04|90.39|90.41|91.14|90.32|92.37|91.01|90.51|89.66|90.99|90.08|90.78|93.08|96|93.08|91.73|90.94|89.49|88.11|89.21|87.13|86.31|85.78|79.32|83.87|82.67|87.03|86.54|86.08|83.55|83.61|83.81|82.25|82.74|81.91|83.35|81.74|81.22|76.36|77|80.43|79.7|78.38|76.87|78.11||76.86|76.99|75.51|72.68|68.1|63.06|63.64|68.38|66.65|67.16|69.14|69.93|70.83|63.63|62.98|66.25|71.8|72.94|77.48|74.26|69.97|72.85|69.55|66.49|65.43|68.14|70.94|69.17||65.79|65.56|64.86|63.3|60.43|55.81|52.26|55.14|59.03|60.04|64.22|61.45|59.69|57.17|54.75|54.43|58.6|57.08|52.37|46.76|44.91|44.9|44.67|44.53|45.37|46.17|42.92|47.5|50|46.9||45.8|44|43.49|38.06|34.88|36.53|37.37
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|44.64|42.215|41.5001|45.17|46.4501|45.75|42.48|39.37|39.115|38.8|41.9|42.28|40.985|40.53|39.8|39.57|35.68|34.48|36.215|35.81|34.81|35.04|35.8||35.77|37.04|39.04|38.52|40.45|40.3|39.52|41.02|38.17|36.5|38.07|38.1|39.41|41.83|41.58|41.2|42.86|47.22|47.22||48.41|50.03|48.89|48.02|47.11|47.8|47.64|46.83|51.83|49.57||51.145|54.27|54.2|56.19||54.14|52.17|50.09|49.46|50.66|50.845|51.82|50.9293|50.03|50.73|54.18|56.09|53.23|50.53|50.21|50.02|49.31|49.68|47.77|46.1647||45.75|45.45|45.99|44.83|42.81|41.56|38.65|39.02|39.98|40.3|39.215|37.32|36.57|38.57|37.11|37.16|37.06|36.13|38.25|37.77|39.04|38.96|39.59|40.83|40.285|39.761|39.32|41.79|39.23|37|37.54|39.2|39.09|37.13|35.01|33.43|32.98|32.03|30.6701|31.28|28.99|30.07|28.89|27.12|26.7|27.44|27.08|27.455|29.4|29.54|28.84|28.21|29.02|28.39|28.67|27.43|25.41||26.8|27.2556|30.55|30.73|31.54|33.14|31.7|33.885|33.35|32.64|33.11|32.855|33.53|33.39|33.2085|32.24|32.45|31.11|33.48|33.925|33.61|33.65|34.7|34.19|33.63|33.65|32.74|35.61|37.02|39.34|39.01|40.24|40.1601|40.57|41|40|39.94|41.26|37.4015|38.07|38.73|40.6101|40.38|42.08|43.56||46|46.12|44.47|45.26|47.83|50.02|49.01|48.17|47.02|50.04|51.24|47.44|44.55|41.95|41.64|41.03|45.54|47.4|45.67|43.61|46.83|47.44|45.847|45.33|39.6113|40.715|38.885|39.17||37.69|39.34|37.54|37.4919|36.4|35.82|35.17|34.96|34.55|32.63|31.815|31.5|31.26|30.28|28.0106|30.77|34.28|35.3|32.17|30.6953|28.3001|26.0193|25|23.5|24.035|24.125|24|23.9|23.28|23.81||24.25|23.25|22|23.5|23||
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|46.35|45.96|46.1|45.7|44.1|45.08|43.13|40.42|38.5|35.8|39.17|41.72|41.55|40.31|37.54|37.31|35.8|33.2|35.67|34.76|34.13|34.16|35.51||35.78|35.56|34.09|35.05|34.16|31.97|31.31|31.59|32.18|29.91|29.12|30.68|33.41|34.66|34.73|34|33.95|34.42|32.63||32.35|32.08|31.83|32.09|30.8|31.01|30.35|29.36|28.87|28.58||29.51|29.98|29.5|31.2||31.7|31.92|31.32|30|30.37|29.31|29.19|28.06|25.1|23.97|23.11|22.79|24.16|23.29|23.04|22.59|22.25|22.65|23.28|23.11||22.81|22.62|22.94|23.53|23.52|24.19|24.72|24.5|24.22|23.82|22.6|21.58|24.34|25.94|24.56|23.93|23.82|23.17|23.1|23.47|23.51|24.76|24.64|25.36|25.02|24.11|21.04|20.85|20.48|19.62|20.09|19.32|19.36|19.89|19.56|19.3|19.06|18.78|17.64|17.2|17.75|17.86|17.45|17.07|17.45|17.71|18.14|18.35|18.79|18.05|18.86|18.53|18.28|18.28|18.56|18.45|18.12||17.93|18.92|20.34|19.3|18.81|20.37|20.2|20.28|19.71|19.7|19.68|20.1|20.58|20.7|20.51|20.73|20.43|20.62|20.38|20.84|21.93|21.96|21.41|21.1|20.47|20.13|20.07|18.9|19.08|19.66|19.2|19.72|17.75|16.34|15.85|14.98|14.62|14.8|13.91|14.45|14.04|13.83|13.75|14.07|14.66||14.41|14.4|14.59|13.64|13.39|13.5|13.56|13.93|13.63|13.77|13.41|13.47|13.29|12.56|12.56|12.53|13.88|13.9|13.84|14.06|13.81|14.23|13.98|13.89|13.55|13.48|12.3|12.56||12.3|12.2|12.03|11.78|11.26|10.83|10.64|11.19|11.74|12.01|12.38|11.97|11.69|11.26|11.03|11.24|11.22|10.57|9.83|9.9|8.42|7.38|7.4|7.33|7.51|7.25|6.9|7.01|7.31|7.25||7.33|7.38|7.64|7.18|6.82|6.64|6.66
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|180.46|182.0934|182.42|183.93|183.92|182.4|180.78|179.01|176.38|175.54|174.88|173.4|173.4|175.91|174.5|176.71|176.97|176.37|174.5|177.86|179.09|178.77|178.98||182.72|183.755|184.56|183.11|178.825|177.46|179.715|175.61|174.31|170.26|171.605|174.51|170.21|176.04|173.3|173.51|174.3|172.74|173.165||171.6712|172.48|170.65|172.27|173.2|179.02|179.38|179.19|176.11|175.07||178.82|179.21|176.92|174.59||172.12|169.53|169.21|166.78|170.95|170.09|170.13|171.19|172.72|171.14|170.19|169.68|172.97|169.73|168.3|165.35|165.71|166.82|166.68|167.66||170.495|171.035|168.9|170.2|172.26|177.68|177.65|175.86|171.98|171.19|170.675|169.35|168.07|166.98|167.11|162.53|171.12|166.655|163.3|163.67|166.97|177.06|177.52|181.385|178.5|176.11|174.65|172.45|174.15|174.54|176.75|176.275|176.97|175.73|177|174.82|174.975|177.59|174.94|175.07|177.71|178.06|181.035|178.18|175.825|175.28|174.9|173.81|176.91|176.97|177.635|176.93|171.51|172.84|175.65|175.68|174.43||176.56|176.79|176.98|174.55|172.09|171.09|170|168.38|168.72|167.66|166.2|164.195|165.73|166.835|168.67|167.75|170.39|169.74|168.0275|164.71|160.26|159.66|159.41|158.03|157.16|156.69|156.6|157.33|156.2|156.14|156.2|156.96|154.84|156.82|153.61|156.665|156.45|156.56|152.62|153.63|152.82|151.42|153.61|157.47|158.02||156.83|153.33|151.71|147.68|146.74|149.355|148.36|148.47|151.64|154.155|155.11|157.28|158|152.49|152.7|154.73|160.63|162.87|164.765|158.01|153.83|153.1|151.65|152.02|149.15|151.32|148.73|145.495||142.1|142.725|145.14|145.565|145.83|143.89|141.8|142.33|144.84|145.51|140.22|138.07|141.25|138.39|132.005|131.96|134.35|140.3|138.74|135.05|132.51|132.66|135.34|135.31|140.94|141.55|134.535|130.155|131|127.5538||131.89|124.43|125.06|122.98|116.865|126.81|133.53
01232|41272|/equities/shutterstock|R2000GROWTH|88.27|82.82|91.02|90.77|89.19|87.96|86.46|85.98|83.17|82.5|82.12|84.66|85.56|88.17|85.4|85.2|88.79|88.25|91.63|93.82|88.77|85.87|83.68||85.47|73.5|68.14|67.83|68.11|69.5|67.1|66.05|66.47|62.21|64.98|65.03|66.71|71.16|68.5|69.81|71.45|71.88|69.4||69.7|73.59|70.92|69.32|67.84|68.61|65.35|66.84|68.6|67.78||70.76|71.36|70.43|70.44||71.18|71.22|72.06|68.8|69.44|68.7|67.71|66.97|66.68|67|66.19|65.83|69.51|71.1|71.27|70.2|69.54|68.55|67.28|67.22||67.06|67.26|68.51|68.44|67.66|68.15|68.3|67.57|67.49|67.46|67.53|66.5|68.89|69.52|68.62|65.96|64.09|63.31|64.88|67.07|68.45|65.9|60.85|61.62|59.49|59.73|60.02|60.23|59.93|59.1|59.33|57.76|57.91|57.11|56.62|55.66|52.94|52.05|51.41|51.99|51.62|52.63|51.47|50.34|50.19|52.02|50.37|50.49|52.58|50.3|50.48|49.14|48.83|47.97|48.5|48.2|46.65||45.7|47.47|50.02|50.74|49.18|49.86|48.13|49.3|48.88|48.57|48.9|47.91|47.43|47.5|47.39|47.83|46.34|48.09|47.65|56.57|56.75|55.82|54.28|54.05|53.74|53.26|50.7|50.4|44.5|41.96|40.41|39.35|38.3|38.34|37.31|37.47|37.35|37.06|36.09|37.12|36.85|36.6|36.62|36.8|36.7||36.25|34.74|34.49|33.45|33.57|34.14|35.13|35.78|35.05|35.44|35.95|36.06|35.92|34.56|34.94|36.17|37.14|37.17|38.21|37.95|36.98|36.96|36.76|36.93|36.11|36.69|36.24|36.55||35.12|35.77|36|36.39|37|35.66|34.5|35.26|36.71|35.91|36.9|36.54|36.68|35.12|35.28|36.11|37.04|36.92|36.5|37.84|36.66|36.33|35.43|33.78|34.1|34.64|33.92|33.84|34.99|33.99||34.35|33.01|32.47|32.58|30.65|29.11|29.37
01233|39328|/equities/commvault-system|R2000GROWTH|64.255|65.87|66.28|67.47|66.011|66.97|66.58|63.03|61.785|58.88|59.56|62.1501|64.61|64.03|63.65|64.36|64.4579|64.33|66.455|67.19|67.11|65.8|68.89||70.36|69.84|68.46|67.5|67.0115|64.45|63.76|63.42|62.43|62.62|61.74|57.85|56.99|58.96|58.7|57.8|58.5|58.175|57.45||56.53|57.12|57.72|57.17|56.12|56.78|56.04|53.82|53.92|54||54.51|54.9468|55.04|56.54||56.38|55.6|55.46|53.42|52.7|51.96|51.765|52.14|52.56|51.04|49.48|49.1|49.09|49.03|48.4|48.54|47.22|46.91|47.55|47.27||47.12|47.8|47.39|45.92|44.911|44.7975|42.77|45.07|43.84|43.26|43.38|43.69|44.03|42.925|41.23|42.28|40.64|39.54|39.2|39.53|39.39|41.98|41.03|41.56|41.26|41.37|41.755|42.29|43.28|42.82|43.04|43.485|43.85|43.32|42.51|42.12|41.26|40.6|38.9|40.74|40.53|40.87|40.18|39.71|39.3|39.83|40.05|40.01|40.44|40.2|40.72|39.8401|40.615|39.4|39.55|39.71|40.07||40.04|41.84|42.87|42.97|43.035|43.3|43.33|43.4222|43|42.7|42.61|42.82|42.49|41.52|41.94|42.2655|42.43|42.735|42.54|42.94|43.27|43.2411|43.394|43.58|43.84|42.65|42.09|42.755|40.51|37.795|37.73|38.5|38.43|38.58|38.33|37.82|37.73|36.51|36.5|37.21|37.3|37.28|37.47|37.71|38.7||38.93|38.42|38.13|37.23|36.82|36.66|37.21|37.65|37.23|37.26|38.01|38.37|39.11|37.57|37.73|36.85|39.12|40.76|40.25|39.54|39.36|40.11|40.31|39.9|38.57|38.82|37.73|36.75||35.46|35.46|35.715|35.45|34.82|35.21|34.42|34.59|37.025|43.83|43.24|42.71|41.2|41.28|40.72|40.84|42.68|42.54|42.09|43.69|42.45|42.16|41.19|39.23|40.05|39.765|38.81|39.35|41|40.69||40.64|39.62|39.36|38.51|37.29|36.92|36.88
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|63.26|61.06|60.6|59.14|60.16|58.66|56.39|55.5635|53.62|51.42|51.5735|54.75|55.07|55.6|51.65|53.51|51.59|48.11|48.755|47.41|45.31|47.04|46.43||45.075|44.58|44.8|43.01|42.72|42.36|40.78|39.86|39.1|38.76|39.395|38.5|41.0668|46.44|46.19|46.71|46.1|46.89|47.67||48|49|48.74|50.09|46.704|46.25|47.76|45.68|44.9|43.73||46.0966|46.3|44.05|48.14||47.615|46.8216|46.8|49|49.05|48.0801|47.22|45.7701|44.5394|41.895|40.5|40.05|41.43|42.25|43.5|41.82|41.4272|41.62|40.67|43.1201||44.43|45.14|44.5|41.1|43.5|44.48|44.41|44.8001|42.6701|41.42|41.5|41.04|40.08|39.4|38.41|36.15|38.2836|37.28|36.0218|34.21|33.66|33.6259|32.85|32.85|31.76|31.6601|32.255|31.98|32.09|31.07|31.36|30.35|30.56|30.62|30.2401|29.21|28.38|28|25.27|24.95|25.21|25.1|24.24|23.52|23.55|23.76|23.87|24.38|24.57|23.6|23.65|23.5701|23.42|22.89|23.1|22.2524|22.58||22.48|23.07|22.54|22.02|20.35|20.11|20.1|20.07|19.93|19.49|19.37|19.1101|18.65|18.69|18.86|19.01|18.76|19.35|19.38|18.84|17.83|17.75|17.4|17.18|16.91|16.67|16.83|16.06|15.69|15.7|15.82|15.9|15.6|15.44|15.18|15.23|14.97|14.92|14.16|13.935|13.5|13.27|13.71|13.75|13.93||13.82|13.82|13.86|13.4|13.16|13.15|13.57|14.39|14.1|14.18|14.31|14.53|14.92|13.87|13.9|13.73|15.92|16.65|16.87|15.25|14.02|13.94|13.64|13.5|13.41|13.88|13.55|13.34||12.72|12.92|12.82|12.47|12.47|11.76|10.9|11.03|12|12.83|13.13|12.61|12.41|13.09|12.9|12.94|13.655|13.85|13.31|13.35|12.41|11.73|13.69|13.44|12.88|12.86|11.9093|12.36|13.11|12.54||11.915|11.24|11.13|11.11|10.59|10.46|10.38
01235|15927|/equities/dorman-products|R2000GROWTH|103.785|104.8|103.2|102.64|104.5|105.79|108.1|108.63|106.27|103.15|103.61|101.36|100.505|99.85|98.16|98.74|99.57|98.56|94.21|91.71|92.57|92.63|95.125||94.6|96.265|98.69|98.79|98.39|96.9|94.73|92.7516|92.73|90.62|89.3|91.97|91.94|97.94|96.63|97.74|98.5|96.19|94.51||95.0674|92.59|95.02|95.68|92.34|93.97|92.3|89.39|86.5217|86.22||86.51|88.25|87.02|89.34||88.0601|87.4|87.78|87.511|89.31|94.33|97.84|96.14|95.3|96.76|95.62|97.4|95.74|93.4|93.5|92.64|91.95|92.15|90.83|91.34||91.42|92.77|92.79|93.05|92.77|94.28|92.85|92.86|93.865|92.02|94.73|92.73|91.81|93.23|92.79|87.6129|87.84|86.6|85.6798|87.01|85.5|87.7079|88.33|89.94|89.99|90.42|89.89|89.88|90.965|89.73|91.02|90.1827|93.03|92.8001|93.33|93.85|94.34|88.51|90.53|89.515|88.27|88.34|86.46|82.845|81.8901|82.96|81.58|81.55|84.53|84.145|86.225|87.33|86.26|84.86|84.2|82.616|82.2175||84.42|85.085|86.61|82.8741|83.44|80.46|79.3087|81.7|82.37|81.49|80.9|82.675|83.67|82.505|82.76|81.91|82.94|84.15|83.47|82.51|83.58|83.25|82.2201|80.67|80.86|80.69|77.61|76.48|74.18|73.19|72.2|71.21|70.82|71|68.8301|68.9|67.22|63.03|63.89|64.34|63.25|62.41|63.78|65.26|66.08||65.83|65.45|66.64|64.66|63.78|63.66|65.83|67.4|66.24|65.32|67.63|68.285|68.29|66.3|66.75|69.43|72.61|74.4|78.88|76.2|71.25|70.31|68.36|69.86|65.91|66.23|67.67|68.555||65.65|66.01|67.45|67.72|67.93|64.48|61.5702|62.34|63.77|61.6|60.84|59.59|59.83|60.47|60.15|60.25|61.22|62.49|62.38|59.63|57.535|57.31|57.815|56.525|57.22|58.42|57.62|58.84|58.5608|57.55||55.55|54.22|53.23|48.89|44.49|48.03|49.71
01236|16769|/equities/nuvasive|R2000GROWTH|65.595|65.93|65.14|65.08|60.27|62.33|60.51|61.32|62.26|61.1346|61.55|61|60.11|60.795|56.93|58.0709|57.6|55.62|56.92|55.83|55.54|55.63|57.3||57.74|57.935|57.92|57.88|57.5201|57.06|54.52|53.5|53.24|52.61|52.9|55|55.78|56.71|55.39|55.53|56.99|56.64|56.4||56.41|55.48|55.57|54.585|55.29|55.97|56|57.9|54.05|53.78||55.96|53.63|54.6|54||53|52.175|49.755|49.58|49.12|46.8|45.57|45.01|45.75|44.97|44.8|45.6|45.92|46.46|47.14|46.38|46.2|46.14|46.11|47.16||47.31|47.28|46.17|45.05|45.03|46.24|44.45|45.25|46.96|44.7394|45.67|46.88|46.67|43.11|44.05|44|44.86|43.5|44.13|46.83|47.44|49.32|50.21|51.66|50.94|51.3|51.71|52.35|52.385|51.77|52.99|52.79|53.99|53.36|52.43|49.25|48.48|48.2|47.89|48.2|47.52|47|49.1|48.14|47.98|49.02|49|47.52|49.35|52.59|54.42|54.715|53.9|52.89|52.05|50.93|50.11||50.49|50.95|51.33|51.52|52.08|52.1501|50.73|50.45|51.385|51.69|52.05|52.43|53.34|53.095|52.14|51.11|51.54|51.845|52.4412|52.65|52.1693|50.96|47.73|53.49|55.73|56.395|58.05|58.33|57.93|58.06|57.02|57|57.13|58.1|58.66|57.79|57.09|57.85|54.775|53.95|52.67|52.31|52.45|52.81|54.69||56.13|55.1|53.77|51.09|51.1025|50.86|54.57|57.99|55.65|57.86|57.93|58.5|58.31|55|56.795|56.935|62.34|65.05|65.63|62.75|60.9|62.21|60.47|58.05|57.62|60.5|62.26|63.94||62.09|60.92|61.875|61.02|59.53|54.4|51.465|53.92|55|57.55|58.84|56.34|56.26|56.615|56.86|57.9|60.35|60.15|58.88|59.4344|57.135|56.45|55.45|55|56.37|54.47|50.81|52.385|55|54.85||54.59|50.45|46.74|45.17|42.98|43.92|44.39
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|10.09|10.32|10.35|10.63|10.49|10.39|10.21|10.24|10.06|9.7|10.05|10.64|11.07|11.69|11.6813|11.69|11.7|11.33|11.82|11.76|11.62|11.77|12||12.24|18.49|19.11|19.01|18.71|19.6|20.02|19.61|19.24|18.71|18.6|18.81|18.51|19.69|19.88|19.7|19.89|21.01|21.1||21.79|23.02|22.42|22.5|22.53|23.02|22.9|22.11|21.35|21.54||22.35|22.7|22.32|23.12||24.09|24.06|24.22|23.51|23.57|23.55|23.03|23.55|22.09|21.452|21.21|21.39|22.4|22.75|22|21.82|22.5|22.52|22.37|22.51||22.38|22.03|21.585|21.38|21.53|22.27|22.07|22|21.62|21.585|21|21.14|19.93|20.41|19.75|19.33|17.85|17.6|17.62|17.87|17.96|18.66|17.2|17.955|17.69|16.89|16.76|16.76|16.5701|16.0104|16.26|15.41|15.115|14.66|14.42|14.18|14.34|13.49|13.47|13.85|14.05|13.71|13.68|13.47|12.78|13.3|13|13.41|13.84|13.65|13.825|13.61|13.11|12.775|13.28|13.44|13.1778||12.815|13.53|13.88|13.995|14.58|14.34|14.1|14.16|14.23|14.1|14.48|14.41|14.6|14.42|14.44|14.19|14.33|14.3|14.53|14.52|15.18|15.0347|14.8|14.54|14.37|14.095|14.225|14.32|14.55|14.55|14.34|14.63|14.45|14.72|15|15.08|15.05|15.1|14.17|15.02|15.49|15.51|15.58|15.45|15.48||15.49|15.04|14.91|15.1|15.24|14.71|14.755|15.31|14.95|13.97|12.77|12.935|12.58|10.58|10.48|11.07|11.76|11.72|11.17|12.8|12.63|12.83|12.49|12.31|11.89|12.13|11.6|12.155||12.34|12.49|12.31|12.25|12.15|11.03|11.01|11.35|11.96|11.44|11.55|11.26|11.81|11.67|11.09|11.09|11.8|11.86|12.095|12.57|11.99|11.9446|11.71|11.53|11.43|10.57|9.89|9.755|10.06|9.95||10.09|9.7928|9.99|9.385|9.15|8.73|8.63
01238|1131264|/equities/kontoor-brands|R2000GROWTH|52.18|50.93|50.55|51.09|50.59|50.04|48.64|48.36|49.43|48.12|47.0269|47|44.1|42.92|41.39|42.775|44.02|42.66|43.15|41.81|41.74|41.79|42.2256||42.05|41.925|42.12|42.27|41.54|39.46|37.8|36.445|35.97|35.48|35.95|37.585|37.75|39.64|39.5026|40.67|41.66|41.27|42.04||42.96|44.5|44.27|44.1755|42.52|42.31|42.47|40.72|38.61|39.01||40.53|40.6|39.92|41.04||41.29|41.27|39.71|40.21|41.67|41.02|41.7534|41.6|41.91|42.84|42.74|45.46|44.3|43.93|43.14|42.32|40.55|41.94|41.4783|42.565||43|43.21|42.33|41.88|39.67|40.52|38.93|38.1|35.99|35.1|35.41|35.51|34.42|33.07|34.06|34.05|34.0891|33.37|32.61|32.515|30.87|31.31|31.58|32.17|31.0352|30.09|29.805|28.7365|28.23|26.78|27.28|27.2|26.94|26.6|26.79|26.75|25.18|25.45|24.02|23.95|23.55|23.43|23.34|22.42|21.83|22.16|21.66|21.93|23|24.25|24.8|25.16|25|24.66|24.74|23.385|23.55||22.93|22.86|22.3|21.53|21.98|22.28|22|21.75|21.99|20.8|20.97|21.075|21.45|21.42|21.72|21.27|21.39|21.32|21.97|20.87|19.52|19.05|20.24|19.23|18.97|18.71|19.23|19.28|19.46|19.02|17.43|17.27|16.87|16.51|16.2|17.11|17.1|16.66|15.83|15.67|15.29|15.17|16.15|16.73|17.41||17.23|17.16|17.39|16.63|16.4|16.79|17.15|18.17|17.61|17.72|17.09|17.72|19|17.8|18.2|17.93|19.31|20.76|21.61|21.38|18.5|18.14|16.19|14.76|14.06|14.83|15.38|14.2||13.694|13.92|14.01|14.18|14.8|13.54|13.9|14.02|15.51|16.25|17.25|17.5|18.66|18.73|18.05|18.285|18.67|20.51|20.26|19.94|18.61|17.79|17.79|17.97|18.56|18.27|17.2|18.19|19.9|19.29||18.425|16.1|15.84|14.11|12.905|15.1|14.635
01239|41209|/equities/evertec-inc|R2000GROWTH|38.2|37.52|37.58|37.53|36.81|36.89|36.12|36.01|36.52|35.93|36.24|35.82|35.51|35.67|37.03|37.45|37.2|36.24|36.36|36.89|37|37.56|37.66||37.86|37.95|37.43|37.73|37.4|37.03|36.55|36.02|35.87|34.07|34.64|34.93|33.85|35.94|35.95|37.04|37.83|38.31|38.06||38.17|38.89|39.49|39.28|39.41|39.27|39.09|38.45|38.08|37.49||39|39.15|39.11|39.61||39.39|38.97|39.44|40.19|40.63|39.85|39.91|40.62|40.59|39.59|39.25|39.26|39.03|38.94|38|38.21|37.66|37.22|36.65|37.38||37.66|37.67|36.7|36.06|36.06|36.3|35.45|35.88|35.47|34.97|35.14|35.11|35.16|34.82|34.64|33.8|33.73|33.32|32.79|33.36|33.61|34.6|35.17|35.66|35.19|35.28|35.46|35.42|36.05|35.47|35.86|35.65|35.99|36.11|35.42|35.09|35.26|35.41|34.36|34.73|34.41|34.67|34.73|33.47|33.21|33.46|33.54|33.32|34.37|33.54|34.09|33.51|33.69|33.51|33.89|34.48|34.46||34.45|34.66|34.55|34.67|35.01|35.2|35.17|35.08|35.23|35.05|34.97|35.22|34.12|31.13|30.36|30.3|30.59|30.93|30.74|31.44|31.35|31.22|31.44|31.32|30.61|30.31|30.66|31.39|31.07|31.06|30.97|30.48|29.05|28.48|27.87|28.13|27.75|27.05|26.32|26.58|26.14|26.36|26.89|27.35|27.63||27.81|27.68|27.53|26.89|26.86|27.28|27.05|28.53|28.03|28.34|28.99|29.32|30.16|28.01|27.64|27.9|29.59|30.84|31.56|30.33|29.8|30.09|29.34|29.1|28.28|29.35|28.3|28.57||27.3|27.7|27.94|27.12|26.29|25.1|24.04|24.83|25.74|25.11|24.98|25.46|24.94|25.25|24.49|24.54|25.18|24.84|24.07|23.5|22.92|23.05|22.71|22.02|22.95|23.2|22.28|22.61|23.73|23.43||24.2|22.93|22.82|21.15|19.69|20.89|21.41
01240|16148|/equities/forward-air-corp|R2000GROWTH|91.11|91|91.05|91.28|91.3|90.51|90.32|87.84|87.31|86.7|87.17|87.46|87.51|86.34|83.79|84.4|85.47|83.2|85.54|84.92|83.68|84.605|84.65||82.37|84.265|83.73|78.645|76.59|75.215|72.58|72.45|72.91|70.93|71.57|73.83|74.565|78.6|79|78.14|80.15|80.6|80.12||78.13|79.29|78.59|78.88|78.31|78.01|78.6|77.67|75.21|75.14||75.53|75.46|74.92|75.985||75.04|75.15|75.35|75.86|76.8|74.87|73.875|72.75|73.21|73.2|72.69|73.1401|72.87|71.685|71.915|71.83|71.705|73.12|72.88|73.77||74.17|75.84|73.52|73.11|72.4306|74.015|72.4945|71.57|69.91|69.1|70.41|71|68.67|65.01|64.95|63.93|64.4|62.09|61.46|59.24|59.75|61.43|61.26|62.27|61.43|60.235|61.2|61.56|61.95|61.4|62.18|62.09|62.3|61.79|61.2|59.13|59.71|59.51|57.06|57.53|56.76|57.39|55.025|53.61|53.28|54.27|54.74|54.21|56.23|57.68|57.53|56.2|56.1|57.38|57.91|57.99|57.27||58.16|58.97|59.32|58.1891|58.81|58.52|58.3|57.65|58.13|56.725|57.06|57.15|57.53|57.37|58.05|58.05|58.22|58.4|58.17|56.99|53.9|54.135|53.57|52.48|51.72|50.5472|52.175|51.11|50.61|50.995|50.76|48.96|49.0301|49.54|48.66|50.38|50.05|50.07|48.145|47.55|46.526|46.23|47.05|48.31|48.89||48.82|48.58|48.8|46.94|46.44|46.5575|47.52|48.6|47.15|48.29|49.62|50.41|49.73|46.455|47.03|47.52|51.1|52|53.89|53.01|50.0897|50.01|49.54|48.85|47.71|48.95|49.65|46.8||45.08|45.53|45.88|45.25|44.73|42.75|40.75|42.49|44.8|47.04|46.92|45.96|46.07|47.15|45.875|45.44|51.37|52.12|51.64|50.25|48.61|48.54|48.01|48.37|49.59|51.56|49.8401|50.09|49.735|49.84||51.78|49.62|49.31|47.5|44.87|45.4101|46.53
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|40.32|40.22|39.73|39.99|39.6|38.31|37.3|36|35.62|33.96|34.68|34.34|34.39|34.3|33.58|33.37|35.7|35.12|33.89|32.89|31.97|32.42|33.02||33.2|33.3|33.83|33.19|31.78|31.25|30.06|29.84|29.3|28.45|28.47|29.34|28.89|29.93|30.03|30.16|30.81|30.79|31.01||31.44|31.82|31.82|33.04|31.59|31.71|32.08|31.39|29.79|29.98||30.18|30.39|30.23|31.05||31.21|31.43|30.83|30.23|30.75|31.25|31.41|30.43|30.45|30.22|30.9|31.55|30.57|30.11|29.83|29.39|28.94|28.65|28.71|29.85||29.66|29.74|28.5|27.97|28.06|28.79|27.96|27.25|26.68|26.19|27.29|28.62|29.02|27.13|28|28.55|27.85|26.81|26.26|26.41|26.75|28.05|27.51|27.95|27.58|27.45|27.78|27.98|28.14|27.22|27.71|27.31|27.03|26.99|27.41|27.28|26.8|27.03|25.67|25.79|25.66|25.24|26.04|25.35|24.81|25.81|25|24.12|25.51|25.16|26.14|26.82|26.09|25.66|25.67|25.92|25.11||24.84|25.29|25.99|24.6|24.68|24.61|24.88|24.55|24.48|23.86|23.65|23.55|23.76|24.05|24.97|24.52|24.59|24.8|24.62|23.84|22.78|22.57|23.54|23.11|23.1|23.6|23.68|23.61|23.31|23.22|22.93|23.05|22.63|22.23|21.5|22.24|22.83|22.27|20.96|20.83|20.75|20.58|21.4|21.85|22.66||22.92|23.35|23.04|21.61|21.24|21.95|22.67|23.03|22.27|22.61|22.54|23.01|23.74|21.65|22.25|22.28|24.78|25.71|26.81|25.9|23.67|22.85|21.8|20.77|20.47|21.63|21.19|21.24||20.08|19.26|18.95|18.55|18.8|16.59|15.56|16.2|17.74|18.4|18.83|18.6|18.25|18.83|18.99|19.81|20.45|20.75|19.6|17.97|17.09|16.58|17.4|17.44|18.16|18.91|17.6|17.65|17.8|17.05||18.29|15.33|15.18|13.09|12.19|12.56|12.75
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|44.05|44.6301|45.32|44.5|43.9|44.44|43.18|42.18|40.74|40.5|40.2|44.05|45.21|45.8|43.6588|44.63|46.06|44.5462|46.9184|47.9|46.71|47.47|50.52||47.56|46.5|45.72|45.36|44.93|44.5|42.79|42.07|42.52|41.02|40.5|42.06|42.6555|46.125|48.06|47.27|47.68|48.01|49.27||47.925|47.09|45.67|45.775|43.25|44.51|43.69|42.82|42.35|42.27||42.1|42.27|41.67|42.08||41.95|41.78|42.21|41.9|42.68|42.78|43.04|43.36|42.16|41.54|41.21|42.64|44.18|43.53|41.79|41|40.925|40.93|40.2|40.98||40.1396|40.52|39.85|39.535|38.4|38.9|39.67|37.94|36.79|35.91|35.03|34.62|34.41|33.19|32.81|31.11|29.35|28.58|28.03|27.99|27.77|28.62|28.5|29.52|29.05|29.32|29.05|29.0901|28.88|28|29.32|29.03|28.85|27.86|26.65|26.315|25.895|25.38|24.89|25.3|24.8|24.69|24.145|23.51|23.72|23.79|24.06|23.59|23.8536|23.22|23.775|23.12|22.73|22.37|22.5|22.89|22.57||23.61|25.2|26.81|26.25|26.1|26.52|26.17|27.22|27.16|27.21|27.48|27.99|28.59|28.47|29.24|28.41|28.42|28.42|27.84|27.4929|27.86|28.35|29.5231|29.8972|29.2|28.0015|29.68|29.49|29.51|30.19|29.5|30.86|31.23|31.45|31.14|30.235|30.125|30.54|30.36|31.13|31.48|31.4|31.16|31|31.31||30.9|28.82|28.1|27.17|27.13|28.65|28.94|29.65|28.77|29.405|29.54|29.54|28.38|25.82|24.53|24.85|27.35|26.83|26.83|26.74|26.01|25.69|24.73|25.21|24.69|24.625|24|24.79||24.02|24.3|24.8001|23.95|23.5|22.86|22.48|22.85|23.91|23.85|25.01|24.2601|23.08|22.59|22.03|21.97|23.25|23.84|23.17|22.85|21.86|22.07|21.6|21.17|22.54|23|22.82|20.71|21.5|20.91||21.01|20.515|20.165|18.445|17.16|18.29|18.45
01243|15369|/equities/allegiant-travel|R2000GROWTH|252.99|252.3581|255.52|254.045|250.32|246.86|242.71|251.01|246.87|229.28|232.7|249.38|245.03|248.57|243.52|244.5|243.735|238.46|239.477|228.7|220.65|212.7758|209.52||212.42|210.54|208.95|210.01|209.74|209.8|199.8|187.48|182.99|178.685|178.66|183.7|176.52|187.62|184.01|185|186.0993|186.5|181.54||185.445|189.49|182.23|185.1701|184.33|183.37|187.09|175|172.91|173.835||182.96|181.78|177.42|180.26||178.08|175.51|173.68|170.28|173.38|172.78|172.13|171.72|172.25|170.45|174.655|176.69|177|178.08|177.2474|175.66|169.32|169.3664|169.2|171.7||166.1|166.52|155.39|153.04|154.3|156.67|154.0401|156.695|144.99|141.85|148.7305|151.1235|148.73|135.63|133.35|131.25|131.1197|129.3702|130.41|126.04|119.265|130.97|134.94|139.88|134.24|131.87|133.05|129.3|128.69|125.4492|126.85|122.32|126.38|118.58|117.51|113.995|112.71|117.24|113.67|117.88|119.7|120.22|125.6|120.7|120.1881|125.34|125.63|125.5|133.99|137.96|136.81|135.23|133.07|128.82|134.27|130.71|132.01||128.8|129.4|127|124.5|128.55|131.85|124.98|120.83|122.06|116.0806|114.62|113.25|116.0201|115.75|114.47|115.164|117.7|117.5|121.56|118.62|116.55|114.785|112.74|111.68|108.66|108.61|105.08|113.38|112.9|112.3|112.14|110.93|111.795|111.62|109.295|112.53|113.5501|114.87|107.34|107.8|101.44|100.23|104.71|106.22|109||108.6|108.19|106.9359|104.02|99.27|103.31|107.5|110.1|107.53|105.73|109.73|111.57|111.2193|105.28|105.805|104.91|117.42|121.59|127.45|120.9176|122.53|115.99|108.69|107.31|102.02|105.21|101.4746|93.54||84.73|86.67|84.26|82.9|79.82|71.56|71|71.84|72.89|71.32|68.09|64.7535|63.5|67.5|67.38|71.58|77.43|80.2|70.62|69.08|68.17|69.53|70.18|69.0939|70.05|73.66|70.0201|75.22|78.0106|73.71||82.2|78.66|80|70.2|63.95|68.03|69.68
01244|1162166|/equities/nikola-corp|R2000GROWTH|14.7201|15.35|15.6|16.555|16.26|16.108|15.5789|15.08|14.5|14.05|15.28|16.52|17.855|18.1|17.8|19.5|19.75|18.09|20.81|20.41|20.22|20.8|21.85||21.6233|22.06|22.43|22.26|23.17|23|23.82|23.01|22.56|22.12|22.8|22.7|24.65|21.14|20.06|19.54|19.24|18.76|19.72||19.6|19.57|19.04|17.21|16.85|17.61|16.71|16.03|15.61|15||15|15.53|15.52|13.75||13.51|15|16.315|16.42|16.775|16.72|16.37|16.01|16.37|17.36|17.75|17.83|18.58|18.3|18.23|17.66|17.42|16.67|20.155|27.11||28.5|30.59|26.68|25.03|24.87|21.85|21.3101|21.02|19.32|19.11|18.02|17.59|18.57|18.61|19.02|18.36|18.73|18.35|17.86|19.22|19.33|20.87|20.71|21.95|21.7|21.1|19.88|20.08|19.5|22.72|23.74|23.7|23.7|24.01|24.22|23.7|23.08|22.77|22.09|21.78|17.93|17.51|17.88|18.82|16.15|20.61|26.67|24.05|32.77|32.5|30.25|32.06|28.75|30.781|36.75|42.31|42.44||32.8|35.55|38.2101|39.12|40.3|38.61|37.22|38.05|38.11|37|39.03|40.2|41.26|41.05|41.8277|44.36|43.31|41.4108|40.6|40.25|35.58|34.99|32.15|35.6|30.87|29.22|29|30.2807|31.71|31.11|29.23|33.81|36.16|39.12|38|48.31|51.9|51.99|51|53.18|52.16|54|45.04|40.1|47.99||55|64.8744|64.53|65.61|62.87|70.44|69.02|68.3|63.91|64.59|62.44|61.56|61.2|59.24|61|53.22|64.95|56.99|40.42|32.75|31.25|30.08|30.67|30|27.11|27.5|26.28|26.5||23.52|23|22.85|21.41|20.2|20.6|25.15|25.01|20.66|17.61|15.55|14.01|13.1|13.13|12.9|12.73|13.1|13.56|13.52|13|12.35|12.1|11.72|11.32|11.67|11.61|11.5|11.35|11.96|11.05||10.99|10.9|10.84|10.81|10.71|10.51|10.52
01245|1142294|/equities/health-catalyst|R2000GROWTH|46.255|47.1348|47.27|48.005|47.76|48.06|47.7728|47.44|45.42|43.82|45.02|46.84|46.91|48.19|46.13|46.3359|47.78|46.9696|47.74|49.33|49.41|50.44|51.77||53.0001|52.3|52.47|53.4|52.265|50.205|49.24|49.01|49.13|48.7|49.52|50.13|50.09|50.01|49.8|47|47.01|46.55|46.07||47.635|46.55|46.38|44.97|43.89|43.28|42.56|42.07|41.78|41.85||42.82|42.86|43.41|44.4||44.62|43.2501|41.38|41.15|41.18|40.04|38.01|37.65|38.37|37.97|37.43|37.89|38.37|36.9|36.235|36.07|34.66|34.55|34.95|35.52||35.07|34.4001|34.3|32.8385|32.63|33.17|33.23|33.56|33.822|35.19|34.95|35.3|35.67|35.5|35.29|34.62|34.31|33.2|33.73|34.41|34.3301|34.205|33.605|33.71|31.653|31.85|33.05|35.08|34.795|34.28|34.4022|33.95|35.18|35.38|35.33|35.355|35.32|35.74|35.86|35.84|36.14|36.4|36.0725|34.645|34.1801|33.87|33.31|34.02|35.17|35.105|35.4|35.16|34.065|33.405|32.4031|32.24|31.26||30.85|32.4|32.06|30.81|30.35|30.23|30.54|30.73|29.3001|29.95|31.56|32.06|32.16|32.21|30.84|31|32.49|32.27|34.68|35.11|34.9287|35.75|36.22|35.6701|34.29|34.45|35.04|34.96|35.56|35.67|35.23|35.5948|35.475|35.155|34.91|35.61|34.85|35|32.06|32.22|32.5|30.8501|29.96|30.44|30.05||28.6|28.45|27.5|27.36|28.3|30.38|30.68|32.0019|31.81|31.27|29.93|29.4|28.63|26.72|26.61|27.08|28.55|28.55|28.8477|28.15|27.83|27.41|26.03|26.52|26.35|26.97|25.68|26.8214||27.82|27.8|28.4|28.22|28.24|27.2|26.68|25.6|28|27.9|25.7501|24.92|24.71|24.7088|24.555|24.76|25.54|25.409|24.91|25.11|25.225|25|24.84|24.8|24.22|24.53|24.3|25.11|25.25|24.47||23.6206|23.725|26.7|26.02|25.21|26.037|24.62
01246|41321|/equities/ptc-therape|R2000GROWTH|55.15|55.095|56.35|57.53|55.815|56.82|55.77|58.64|58.3|56.3727|55.67|56.36|57.09|56.91|54|55.09|56.27|56|57|57.9|58.01|58.93|59.98||61.38|63.07|63.35|63.1043|61.1501|59.45|60.01|59.96|57.25|55.91|55.47|56|55.68|60.82|60.69|62.25|62.26|63.38|65.3||67.59|66.58|65.89|66.33|66.19|65.58|66.51|64.235|61.14|59.71||60.07|60.885|62.25|63.85||64.89|63.935|64.37|64.595|65.52|64.22|64.27|65.32|65.36|62.39|61.56|61.37|59.48|59.1001|63.175|63.41|61.1|61.98|59.68|63.2773||63.22|62|62|61.915|61.56|61.72|60.4|59.34|58.88|59.06|58.665|57|59.15|58.35|56.85|56.6233|53.98|52.37|50.77|51.235|50.77|51.15|50.9101|51.345|51.45|50.74|51.285|51.035|51.08|50.9|52.23|52.7327|53.06|52.82|52.54|51.85|49.35|48.68|47.1|46.86|46.26|47.24|46.54|45.95|44.34|45.37|44.185|45.16|46.16|46.01|46.6|47.15|46|44.77|46.26|47.4|46.86||46.65|47.84|49.03|48.94|48.6|47.79|47.3|47.59|48.2|47.32|47.975|47.78|48.5|48.83|48.8|48.72|47.42|46.99|46.87|47.85|46.6999|44.78|48.13|47|46.01|45.56|46.65|46.64|47.87|47.26|46.34|46.815|46.54|47.44|53.27|54.96|53.99|54.69|52.02|52.68|54.98|56.32|54.75|53.56|52.96||51.14|50.47|49.21|49.64|52.54|51.97|51.55|52.85|49.67|49.68|49.6|50.06|49.445|46.76|47.5|48.01|49.73|49.38|50.08|46.9|47.08|49.9|48.76|49.32|48.92|49.53|47.74|50.09||49.575|47.93|47.88|47.7|48.62|46.3|43.93|44.712|47.36|43.645|44.41|46.11|47.945|48.73|46.5|46.535|50.68|52.35|51.16|52.95|49.1|49.08|48.69|47.745|48.4203|47.91|45.71|46.02|45.5101|43.97||44.28|40.03|42.08|43.74|42.25|42.04|42.59
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|46.91|47.12|47.04|47.1|46.71|46.51|46.57|46.22|45.5|45.85|46.16|46.42|46.24|46.54|46.2|46.14|46.39|46.43|46.97|46.42|45.83|46.59|47.01||47.07|46.9|47.11|47.25|47.13|47.51|47.64|47.41|47.44|47.13|46.77|46.88|46.67|47.26|47.22|47.31|47.44|47.45|47.25||47.25|47.5|47.53|47.46|47.32|47.54|47.31|46.88|47.26|47.2||47.43|47.23|47.35|47.07||46.72|47.34|47.04|45.51|37.87|37.59|38.45|38.93|38.62|38.52|37.24|37.57|36.72|35.61|34.77|34.35|34.28|33.91|33.54|33.99||34.67|34.5|33.93|33.66|32.91|33.55|33.25|32.85|32.04|31.21|31.45|31.48|31.03|30.19|30.66|30.19|30.38|29.6|28.97|29.23|30.1|31.03|32.38|33.94|33.21|33.59|33.94|34.71|35.73|35.46|36.04|36.42|36.86|36.61|36.6|36.36|36.56|36.17|34.79|35.64|35.76|36.34|37.01|36.5|36.41|36.68|36.16|35.61|35.86|35.29|36.11|36.03|36.15|35.97|35.86|36.34|36.67||37.02|37.21|37.17|36.68|36.97|37.19|37.22|37.22|37.98|37.51|37.25|37.98|37.89|38.24|38.73|38.52|38.81|39.01|39.12|38.68|38.54|38.5|37.66|37.85|36.49|35.39|36.24|36.19|36.52|32.87|33.44|34.15|33.57|33.68|33.57|34.13|33.87|33.03|31.59|31.96|31.86|31.91|32.76|33.4|34.76||34.86|35.08|35.59|35.41|35.01|34.57|34.92|35.97|34.68|35.14|36.28|36.92|36.67|35.62|35.91|36.86|39.68|40.28|41.25|40.32|40.1|39.97|39.11|39.3|38.44|39.23|37.82|36.95||35.89|35.94|36.35|36|35.76|34.66|34.16|34.67|35.4|36|36.65|35.61|35.94|36.37|35.8|35.75|36.49|35.59|37.32|37.07|35.82|36.19|36.81|36.45|37.61|38.46|35.86|37.07|38.83|37.77||38.93|37.46|37.67|37.87|35.88|35.53|35.7
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|24.94|25.09|25.58|26.12|27.175|27.06|26.49|24.91|24.64|23.18|25.185|27.33|27.95|27.77|27.45|27.56|27.88|27.1|27.74|29.1|28.76|29.96|30.3||29.48|28.77|28.99|28.39|27.64|27.41|26.89|26.56|26.74|25.16|24.66|24.05|24.06|25.76|26.34|25.61|25.22|25.22|25.455||25.3|25.53|24.36|24.6|23.5|23.33|23.47|23.07|23.02|23.15||23.81|23.8|23.43|23.67||23.4|23.41|22.79|22.27|22.59|22.345|22.14|21.8001|21.58|21.48|21.57|21.58|21.399|21.05|20.85|20.78|20.47|20.37|20.2|20.14||20.18|20.18|20.1|20.02|19.93|20.15|19.9|19.9|19.71|19.52|19.3|18.96|18.92|18.25|17.92|17.705|16.62|18.1|17.55|17.05|17.265|17.01|16.93|17.195|17.13|16.92|16.83|16.87|17.48|17.26|17.55|17.3|17.51|17.47|17.39|17.2|17.21|17.56|16.89|17.16|16.97|16.7|16.14|15.6|15.04|15.02|15.26|15.09|15.76|16.06|16.87|16.965|16.2|15.85|16.04|15.9|15.17||13.6106|13.98|14.28|14.365|14.5|14.46|14.29|14.28|14.38|14.33|14.385|14.58|14.69|14.8199|14.85|14.81|15.1|15.25|15.425|15.445|15.155|14.9|15|14.59|13.6929|13.48|13.32|13.21|13.25|13.28|13.231|13.1101|13.05|13.165|13.25|13.0801|13.13|13.23|12.71|12.745|12.62|12.15|11.95|12.19|12.17||11.78|11.15|10.67|10.5|10.51|10.375|10.39|11.42|11.161|11.31|11.26|11.23|11.315|10.66|10.93|10.9|12.16|12.62|12.385|11.51|11.47|10.75|10.52|10.506|10.43|10.71|10.42|10.3||10.09|10.08|10|10.08|9.83|8.97|8.46|8.34|8.995|9.29|9.54|9.44|9.43|9.37|9.36|9.565|10.22|10.19|9.87|9.44|9.62|9.57|9.58|9.135|9.16|9.53|9.07|9.14|9.365|9.13||9.5|8.97|8.6|7.765|7.8801|8.145|8.29
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|80.945|79.16|79.07|78|78.975|79.73|79.6|77.6322|80.06|80|79.63|81.22|80.24|77.07|74.46|74.62|75.35|74.59|73.44|70.25|69.28|68.49|67.98||67.29|66.99|67.61|65.37|63.2647|62.455|60|58.95|57.4068|57.245|56.7|57.06|60.01|60.25|58.93|55.305|56.7|56.8|57.11||57.985|58.14|58.2796|58.68|57.7|56.99|58.14|52.47|48.63|48.31||48.41|48.14|48.06|47.4982||47.7|47.0232|46.8578|44.58|49.78|47.1023|47.43|47.15|47.01|47.66|47.26|47.5184|46.8622|47.38|46.75|46.27|45.52|45.565|45.255|46.69||47.24|48.1|47.03|45.665|46.38|47.11|47.59|48.18|46.88|44.56|46.99|44.39|42.32|41.3|40.92|40.12|41.44|41.91|41.69|41|43.08|42.82|44.01|45.17|43.77|42.2001|40.3|42.086|41.21|38.99|39.42|39.348|39.1347|38.37|38|35.99|35|33.73|32.61|31.81|30.68|30.05|29.13|28.77|27.62|27.69|27.06|26.86|28.42|28.62|28.995|29.01|28.75|28.7301|28.795|27.85|28.21||29.11|28.8|28.55|28.4|28.54|29.25|29.2|29.04|29.33|27.81|27.47|27.58|27.69|27.32|28.17|27.91|28.83|29.68|29.63|28.26|26.55|26.62|26.065|25.91|25.84|25.55|25.77|25.77|25.63|26.15|26.17|26.32|26.14|25.3|23.22|23.75|23.82|23.9201|22.63|22.86|22.13|21.26|21.72|22.06|22.92||22.72|22.81|23.36|22.95|22|22.655|22.35|23.81|22.43|22.68|22.71|23.15|23.86|22.72|23.01|23.41|26.55|27.07|27.855|27.05|24.31|23.57|22.8225|24.34|24.1|25.25|25.76|24.26||22.67|23.19|22.51|21.84|21.95|20.63|19.5|20.42|23.03|23.37|25.09|23.8|23.49|24.7|24.98|25.51|27.5|27.98|26.61|23.71|22.23|21.92|22.01|22.382|24.19|24.08|23.1|24.4|25.18|25.44||25.65|23.8|23.75|23.99|22.67|23.42|23.37
01250|1056241|/equities/apollo-medical|R2000GROWTH|26.82|26.75|26.8|26.4704|26.86|25.42|24.69|24.72|24.45|23.2|24.11|23.8501|25|24.68|24.2|24.19|24.21|23.11|23.29|23.1|23.55|23.89|24.04||24.31|24.23|24.36|23.73|23.14|23.19|23.1325|22.82|22.5758|22.08|21.05|20.5103|21.42|21.58|21.99|22|21.89|21.94|21.76||21.22|21.33|21.15|21.11|20.54|20.72|21.38|19.8|19.0223|18.255||17.93|17.6|17.3|17.53||17.46|17.45|17.44|17.43|17.99|17.66|17.31|17.17|17.15|17.005|17.61|17.77|17.52|17.68|17.51|17.59|17.68|18.01|18.08|18||18.14|18.29|18.4282|18.16|18.19|18.09|18.26|18.285|18.29|17.97|18.03|17.78|17.6|17.06|17.42|17.44|17.47|17.27|17.04|17.02|17.06|17.7444|17.75|17.92|17.87|17.83|17.85|17.99|18.24|17.54|17.975|18.17|17.576|17.65|17.87|17.92|17.85|17.71|17.5|17.44|17.32|17.2|17.05|16.33|16.21|16.22|16.5|16.51|16.96|16.83|17.26|17.11|17.06|17.51|17.44|17.4247|17.27||18.04|18.5713|18.4412|18.73|18.19|17.32|17.62|18|18.7327|17.48|16.72|16.72|16.79|16.547|16.78|17.05|17.12|17.56|17.45|17.28|17.11|16.9|16.7|16.22|16.58|16.61|16.88|16.66|16.72|16.6|16.5|16.32|15.91|15.11|16.65|16.67|16.535|16.4387|15.7894|16.1|15.85|15.595|15.815|16.15|16.5||16.28|16.28|16.26|15.27|15.36|16.09|16.29|16.72|16.62|16.71|16.39|16.33|16.01|15.28|15.14|14.605|15.79|16.02|16.14|16.92|17.61|17.65|17.62|18.6156|18.06|18.17|17.7|17.62||17.07|16.95|16.11|15.618|16.07|15.79|14.42|14.86|15.37|14.11|15.68|15.17|14.925|14.783|14.4|14.5801|15.3|15.49|14.89|14|13.795|13.63|13.4|13.21|13.33|13.3|13.325|13.92|13.94|14.12||14.05|13.36|13.05|12.57|11.57|11.91|12
01251|940825|/equities/caredx-inc|R2000GROWTH|65.98|65.31|69|67.1|64.77|68.12|65.6|60.22|57.53|56.82|65.82|72.65|83.18|81.19|74|76.55|75.2|69.1|79.8169|83.01|80.13|82.01|87.1||87.34|89.3608|87.66|89.8023|88.89|87.98|86.07|84.66|81.41|75.365|75.87|74.83|70.95|77.785|82.51|85.255|87.411|93.36|88.5001||84.2316|84.53|81.44|79.805|79.48|76.42|73.66|69.38|70.59|70.93||70.96|73.96|69.3|75.91||74.83|75.09|72.05|67.89|67.31|65.5233|65.62|65.405|68.3|68.1|65.3|64.02|66.79|64.486|60.02|59.3|57.785|56.73|55.3|55.61||55.225|55.04|58.68|57.5|56.85|56.7|54.45|53.25|52.81|52.4256|51.95|49.19|52.06|53.51|51.82|49.44|47.63|45.96|48.04|50.03|48.63|49.75|48.4|49.27|49.63|48.9601|50.57|51.01|51.48|49.54|51|51.37|52.44|50.55|49.25|42.76|42.46|41.285|40.44|38.59|36.85|33.98|32.6325|30.84|30.27|31.21|32.76|32.68|32.79|33.21|33.76|33.545|33.5383|32.9|33.08|31.64|30.905||29.86|30.43|32.49|33.65|33.54|33.345|33.46|33.21|32.56|32.6|33.595|33.76|33.99|33.5326|32.445|32.24|31.08|30.47|30.213|31.1|32.94|34|34.2804|33.2|33.01|32.95|32.14|32|31.6|32.03|31.7|33.11|34.23|34.51|34.771|34.21|34.33|35.16|32.66|33.34|33.84|34.19|34.29|33.75|33.94||34.58|34.31|33.43|31.6|31.39|32.04|32.3174|33.45|31.04|31.45|30.26|30.66|31.23|30.78|30.5|29.85|30.95|32.001|32.61|31.42|31.73|32.57|32.36|31.52|30.96|31.27|29.14|30.12||29.96|29.026|29.56|30.69|30.9309|27.935|26.615|27.195|29.13|28.15|28.135|28.04|28.31|28.75|26.35|23.17|25.04|25.25|24.92|25.32|23.995|23.44|22.61|21.75|22.1|22.01|21.4|21.33|21.38|20.6693||20.69|20.9|20.42|19.88|18.61|19|19.08
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|42.13|41.08|41.67|42.16|40.71|40.96|39.8|39.48|38.62|36.87|36.32|36.84|37.09|37.1|36.15|36.88|37.5|34.84|36.11|35.06|34.92|34.68|36.08||36.75|37|34.72|37.27|35.72|34.57|34.41|34.32|33.13|33.08|32.43|33.34|31.65|31.6|30.81|31.22|31.27|31.25|30.53||30.78|31.62|31.37|31.45|31.12|31.75|32.04|29.23|29.26|29.22||31.31|31.17|30.1|29.3||27.58|26.87|26.3|26.62|27.91|28.3|28.58|28.17|28.64|28.43|29.87|30.77|31.13|31.69|31.3|31.17|31.3|31.81|31.89|33.65||32.66|32|31.85|31|30.61|29.92|29.77|29.37|28.07|27.58|28.33|28.12|26.82|23.2|21.23|20.01|19.94|19.5|19.2|19.26|18.93|19.61|20.05|20.87|20.21|20.37|19.7|19.57|20.04|19.11|19.72|20.37|20.68|20.6|20.97|20.83|20.57|20.96|19.83|19.83|19.93|19.73|19.97|19.05|18.66|19.55|19.77|19.32|20.35|21.32|22.4|21.83|21.45|21.1|21.69|21.93|21.16||21.09|21.98|22.29|22.45|23.12|23.55|22.94|22.93|22.28|22.29|21.16|22.38|22.59|22.61|22.38|22.61|22.67|22.81|23.08|22.05|21.86|26.11|25.89|24.63|24.28|24.09|23.75|23.93|23.42|23.69|23.01|23.39|23.75|23.73|22.94|23.18|23.08|23.98|22.25|22.69|21.91|21.65|21.72|22.59|22.55||22.28|22.18|21.48|21.07|21.23|21.93|22.54|24.41|23.1|24.72|24.39|24.29|24.13|22.31|22.9|22.61|24.39|25.24|26.86|24.65|23.01|23.17|22.09|21.05|21.21|21.59|21.61|21.29||20.34|20.36|21.27|20.64|20.5|18.81|17.84|18.56|22.24|22.03|21.6|22.47|21.9|21.8|21.35|20.55|22.04|21.25|20.17|20.42|19.34|18.92|19.09|19.02|19.02|18.87|17.92|18.26|19.26|18.84||19.17|19.69|19.26|17.66|16.61|16.69|16.16
01253|945066|/equities/shake-shack-inc|R2000GROWTH|117.6|119.85|120.56|122.17|119.09|121.16|115.07|114.25|111.45|103.45|104.63|112.86|119|113.24|113.53|117.59|119.64|112.79|121.71|122.83|121.18|118|120.53||126.91|125.83|126.7|123.01|116.01|115.25|110.95|107.28|107.39|109.2|112.12|115.8|106.96|107.61|110.05|107.19|107.57|107.56|111.33||108.72|108.25|100.69|92.48|90.32|89|87.29|85.52|82.46|82.16||82.39|84.6|84.59|86||86.21|86.21|87.65|86.95|86.76|85.93|84.69|85.04|85.14|85|84.42|85.1|83|84.11|85.74|82.01|79.46|80.04|77.84|81.6||80.08|79.7|75.9|75.04|77.26|78.63|76.57|78.02|75.32|74.31|75.4|77.76|79.2|69.82|71.01|66.88|65.23|64.02|65.08|64.68|66.05|70.14|69.52|73.39|69.3|67.41|68.51|69.27|70.06|69.56|70.99|69.76|69.73|70.35|66.7|65.86|65.28|64.86|63.77|64.08|63.49|63.83|66.27|65.03|64.61|65.87|64.52|64.58|66.61|67.4|70.5|69.34|66.42|64.43|68.11|65.49|65.31||65.47|66.28|66.82|67.02|66.03|63.54|60.34|59.5|57.7|56.71|55.44|53.86|53.76|53.62|53.17|53.31|52.7|52.11|52.41|50.38|49.78|48.52|48.88|49.51|47.52|47.13|53.89|51.97|50.03|49.95|51.1|51.55|51.22|49.7|48.79|49.1|49.4|48.83|47.12|48.34|47.17|47.14|48.54|49.82|52.17||52.25|52.09|51.43|48.78|49.39|51.23|51.54|54.45|52.44|54.14|53.7|53.2|53.16|51.52|52.22|52.21|56.15|58.9|60.36|59.16|54.74|54.19|53.03|54.41|54.06|55.38|52.91|53.24||51.9|51.9|52.1|49.42|51.17|47.47|45.51|46.08|50.79|51.94|51.25|49.78|49.4|48.86|48.33|51.21|53.82|53.3|50.34|50.2|47.5|47.72|47.78|45.13|41.56|40.56|41.83|41.12|44|40.86||43.2|38.69|38.79|35.79|30.57|31.01|32.06
01254|20752|/equities/federal-signal-corp|R2000GROWTH|38.63|38.6|38.52|38.51|38.98|38.16|37.33|37.35|36.71|35.41|36.7|37.74|37.13|36.9|36.41|36.03|37.98|37.4|36.03|35.33|34.83|35.5|35.86||35.11|34.7|35|34.88|34.59|33.94|33.61|33.27|32.92|32.59|32.4|32.81|32.72|34.34|34.76|34.51|34.9|34.97|35.08||33.76|34.29|34.21|34.56|34.29|34.43|35.08|33.22|32.19|31.83||32.71|32.67|32.25|31.9||31.7|31.81|31.73|31.91|33.05|32.73|33.41|32.96|32.86|32.44|32.51|33.04|32.23|32.09|32.32|30.27|30.34|30.85|30.89|31.64||31.63|32.13|31.99|31.24|31.29|32.19|32.19|32.16|31.77|31.17|31.64|31.38|30.99|29.43|29.27|28.8|29.52|28.65|28.46|28.03|29.01|30.35|30.8|31.62|31.28|31.17|30.93|30.88|31.24|30.51|30.89|31.02|31.14|31.07|30.82|30.68|30.2|29.99|28.68|28.83|29.02|29.11|29.42|28.66|28.74|28.91|29.08|28.67|30.96|30.9|31.01|30.97|31.09|30.98|31.09|30.98|30.69||31.35|31.51|32.32|31.54|32.12|32.18|32.11|31.87|32.25|32.54|32.2|32.45|32.51|32.62|32.43|32.26|32.44|32.82|32.71|32.16|31.36|31.37|31.24|31.04|30.91|30.08|30.69|30.1|29.63|29.33|29.54|29.59|29.61|29.68|29.07|29.66|29.58|29.14|27.92|28.16|27.43|27.29|27.93|28.8|29.48||29.64|29.24|29.35|28.93|28.47|28.38|28.74|29.46|28.84|29.3|29.5|29.61|30|28.14|27.89|28.76|30.52|31.02|31.85|31.87|30.16|29.99|29.06|28.88|28.69|29.5|29.06|28.75||27.38|27.7|27.48|27.06|27.3|25.39|24.66|25.35|26.5|26.71|27.19|25.98|25.64|26.31|25.52|25.7|26.9|28.18|28.77|27.8|27.46|27.41|27.19|26.11|26.7|27.49|26|26.25|28.25|27.55||27.7|26.47|26.54|25.31|24.02|24.65|24.92
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|24.15|23.3|23.33|22.23|20.66|19.76|19.48|19.34|19.14|18|18.04|18.56|19.05|18.771|18.34|19.64|20.0942|20.07|20.56|21.17|21|20.42|20.57||21.97|22.41|22.668|23.34|23.35|22.97|22.21|22.2|20.01|19.24|19|19.65|19.35|20.1|19.92|19.5|19.21|19.85|18.91||18.89|19|19.23|19.55|19.87|20.98|20.99|19.68|19.59|19.23||20.16|20.02|20.26|20.5||20.93|19.85|20.075|20.2|20.9265|20.8685|20.04|19.84|20|19.5801|19.35|16.85|16.05|16.18|16.76|17.22|17.53|16.83|16.63|16.6||16.37|16.05|15.55|15.63|15.17|15.25|15.28|15.19|16|16.7|16.47|16.02|16.45|16.67|17.36|16.7|15.81|15.17|14.91|14.8901|15.31|15.405|15.37|15.9|15.74|15.52|16.22|16.451|16.21|15.85|16.35|15.58|14.71|15.01|15.25|27.61|27.8269|26.77|21.535|21.57|21.26|22.29|22.15|21.61|20.49|20.19|20.32|20.17|21.08|21.49|22.19|22.84|22.6|22.42|22.63|22.59|21.86||21.25|23.11|23.88|23.68|23.85|23.65|23.09|23.74|22.811|23|23.45|23.19|23.26|23.36|22.5|22.2112|21.75|21.2|21.04|21.19|21|21.61|21.85|21.9|21.45|21.16|22.51|22.53|23.15|23.02|22.64|23.6|23.17|23.52|23.95|22.85|25.27|27.6313|23.83|23.85|25.21|25.77|25.69|25|24.085||23.76|22.85|23.19|23.07|23.62|23.385|22.92|24.08|22.88|23.12|22|22.12|21.31|20.8|20.2|20.67|20.8801|20.76|20.015|19.5|19.94|20.38|20.35|20.43|19.67|20.69|20.26|21.85||21.02|20.87|21.01|20.9|21.86|20.71|20.46|20.5|20.81|18.43|15.645|14.8912|16.26|15.53|14.11|13.87|14.88|15.73|15.4|15.64|15.22|15.12|14.91|14.67|14.96|13.76|13.45|13.08|13.28|13.45||13.68|12.185|11.95|11.93|11.45|10.75|11.1
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|16.67|16.88|17.02|16.96|17.1|16.64|16.58|16.2|15.67|14.81|14.23|14.79|14.51|15.63|15.43|16.28|16.83|16.79|16.02|15.07|15.07|15.525|15.71||15.77|15.66|15.51|15.52|15.56|15.54|14.75|14.47|14.61|14.19|14.1|14.94|14.54|14.92|14.62|14.6|14.585|14.44|14||13.89|14.21|14.05|14.27|14.16|13.935|13.945|14.31|14.19|14.08||14.5|14.87|15.08|15.01||14.96|14.8|14.44|14.41|14.89|15.31|15.3|15.84|15.85|16.07|16.42|16.64|16.21|16.24|16.04|15.51|15.03|15.11|14.79|15.22||15.37|15.16|14.85|14.53|14.15|14.62|14.46|14.535|13.5875|13|13.68|14.31|14.1|12.51|13.02|12.7|12.95|11.84|11.58|10.78|10.8|11.35|11.56|11.6652|11.42|11.48|11.59|11.49|11.64|11.605|11.71|11.78|12.07|12.21|12.02|11.75|11.3401|11.205|10.61|10.43|10.45|10.28|10.36|10.03|9.83|10.03|10.4901|10.29|11.46|12|11.78|11.68|10.78|10.57|11.02|11.6|11.23||11.34|11.48|11.61|11.31|11.54|11.71|11.565|11.355|11.38|10.97|10.87|10.985|10.9|10.95|11.21|11|11.11|11.42|10.95|10.58|10.4001|10.19|10.3|10.08|10.03|10.53|10.14|10.46|10.5|10.5|10.69|11.14|11.09|11.28|11.18|11.38|11.27|11.37|10.76|10.97|11.07|10.75|11.25|11.75|12.75||12.4|12.21|12.26|11.98|11.78|11.89|11.76|12.29|12.22|12.4|12.22|12.43|12.11|11.11|11.32|11.17|12.16|12.95|13.61|13.32|12.45|11.27|10.75|10.15|10.11|10.36|10.24|9.84||9.45|9.73|9.68|9.43|9.69|9.01|8.54|9.18|9.73|10.56|10.75|10.83|10.78|11.05|10.8599|10.96|11.75|11.945|11.46|10.8|10.46|10.25|10.27|10.235|10.5|10.59|10.66|10.801|11.62|11.2501||10.33|10.66|10.42|9.73|9|9.495|10.08
01257|21166|/equities/kadant-inc|R2000GROWTH|175.95|175.29|174.64|176.54|174.85|174.37|175.07|175.14|174.58|168.41|168.79|175|174.71|174.54|167.99|162.43|163.19|161.77|153.31|150.13|129.55|145|147.2||145.49|143.22|144.73|143.63|145.81|146.86|146.5|145.1|144.01|141.24|141.33|139.96|135.71|143.5|145.13|147.19|148.21|147.91|150.27||151.43|149.38|143.89|144.6|144.03|146.01|146.4|140.85|137.28|135.16||137.96|136.5|135.67|136.09||136.81|136.66|137.45|137.38|140.03|138.16|136.81|131.02|133.89|133.72|135.9|136.87|135.49|133|129.27|129|127.34|126.78|126.28|129.48||129.38|130.54|130.89|129.38|129.43|131.77|129.31|131.62|128.1|127.1|129.46|124.91|122.36|120.68|119.96|119.89|121.19|116.94|114.01|111.9|109.14|114.12|115.64|117.4|116.38|116.03|117.46|117.06|118.77|116.59|116.82|116.58|117.07|114.43|113.74|112.1|111.12|110.94|108.63|108.48|108.66|109.96|108.85|104.15|106.25|106.48|108.01|107.01|114.19|116.08|112.78|113.12|112.67|112.57|112.6|114.02|112.9||113.8|115.64|122.57|115.79|116.27|115.14|115.17|113.85|115.19|116.61|115.39|116.69|117.15|116.19|116.85|115.81|115.9|116.1|115.61|114.99|112.61|111.14|110.53|109.53|108.59|106.12|108.11|104.27|113.02|115.94|117.4|116.51|116.61|117.43|113.75|114.9|113.93|111.95|105.87|105.54|103.39|101.99|101.84|100.6|101.14||99.35|96.66|97.17|93.62|93.17|93.8|94.7|98.27|97.38|97.41|101.55|102.76|101.96|95.78|97.02|97.98|107.72|110.33|110|104.97|100.59|100.81|95.36|95.48|94.26|96|100.45|98.01||93.01|93.75|93.43|91.96|90.38|86.47|77.82|79.5|81.06|83.18|84.39|81.85|80.92|80.06|79.58|80.12|83.34|85|81.79|78.05|75.61|74.18|72.47|71.21|71.83|75.18|72.61|71.72|74.58|75.26||75.94|73.09|71|69.51|65.74|67.01|68.15
01258|21050|/equities/ameresco-inc|R2000GROWTH|43.98|46.74|48.54|47.23|45.27|44|42.87|40.82|39.56|37.7|47.16|52.66|55.91|58.83|54.66|55.6|58.92|55.38|61.78|62.55|60.61|62.01|66.13||65.36|65.11|64.6|66.89|66.06|63.06|62.11|61.72|60.2|56.21|55.41|54.4|53.34|57.85|55.79|57.35|57.24|56.6|53.71||52.84|57.22|58.41|57.78|56.02|59.44|56.55|53.2|50.5|49.68||51.76|50.52|48.79|50.09||48.75|51.71|51.2|48.03|48.8|46.72|45.6|44.77|43.15|42.64|40.61|41.79|43.31|42.76|43.4|43.5|43.21|44.38|42.81|43.38||42.79|44.54|43.86|42.68|42.16|42.9|42.32|42.7|42.66|43.22|43.02|41.94|43.03|40.73|39.88|37.73|39.8|38.15|37.27|37.29|37.11|39.3|39.22|41.46|41.22|41.9|41.15|40.01|39.67|37.71|38.27|37.21|37.41|36.84|36.39|36.64|34.62|33.59|32.42|33|32.75|32.5|31.84|30.38|29.38|29.92|29.02|28.94|30|29.86|29.87|29.27|28.77|28.57|29.43|29.67|28.92||28.5|29.82|29.8|33.52|32.28|31.61|32.75|32.4|30.97|30.61|30.08|30.69|30.69|30.05|30.58|30.93|31.02|30.86|29.84|29.96|29.23|29.35|29.5|29.6|27.71|27.2|27.9|28.16|28.14|28.06|27.76|28.42|28.35|29.51|28.91|28.81|28.33|28.45|26.82|28.19|27.51|27.61|28.05|28.78|28.62||28.16|28.77|26.94|26.21|26.08|24.3|24.67|23.95|22.8|22.72|21.98|21.96|21.94|20.07|20.35|20.48|22.1|22.68|22.51|22.68|22.13|21.9|22.01|21.32|21.06|21.3|20.94|21.07||20.59|20.31|20.08|19.73|19.43|17.82|17.11|17.71|19|19.01|19.34|18.98|18.32|17.14|16.01|16.88|17.66|17.69|17.5|17.5|17.01|16.98|17.02|16.5|16.7|16.96|16.09|16.16|16.93|16.85||17.18|16.51|16.32|16.1|15.41|15.35|15.76
01259|15986|/equities/8x8-inc|R2000GROWTH|31.77|32.46|32.46|34.12|33.82|34.83|34.06|32.995|31.77|30.66|31.81|32.8|34.35|34.39|32.59|32.85|31.75|30.2286|32.91|35.68|34.7|34.4114|34.741||35.1805|35.32|35.09|34.69|34.35|34.66|34.5|34.2|34.39|33.99|34.38|35.48|34.25|36.6|37.2401|36.76|36.01|36.84|36.75||36.1318|35.87|35.7742|35.43|33.852|34.15|32.76|32.33|30.53|32.56||34.21|33.72|33.5|34.18||34.14|32.69|31.8|31.05|29.91|30.4622|30.75|29.88|28.8|28.31|23.5|21.1759|21.21|20.87|20.38|20.3|19.68|19.6|19.7|20.18||19.26|19.45|18.95|18.65|18.69|18.87|18.73|18.5|18.45|18.66|18.04|17.62|18.46|18.04|18.215|17.82|17.41|16.98|17.21|16.8|15.52|16.36|16.14|16.56|16.58|16.575|16.55|16.35|16.4|16.02|16.3|16.59|16.41|16.17|15.85|15.65|15.69|15.66|15.35|15.33|15.445|15.47|15.49|14.76|14.71|14.89|15.17|14.76|14.91|15.05|15.41|15.32|14.98|14.74|15.01|15.24|15.37||15.41|15.94|16.92|16.86|16.82|16.96|16.67|16.6|15.86|15.86|16.19|16.42|16.02|15.98|15.84|15.94|15.94|15.92|15.585|15.36|15.6|16.15|16.355|16.08|15.86|15.21|16.63|16.61|16.2|15.93|15.84|16.49|16.55|16.58|16.01|15.35|15.06|15.31|15.03|15.47|16|15.92|15.86|15.79|15.9||16.36|15.93|15.21|15.115|15.17|14.76|14.78|15.61|15.19|15.04|14.81|14.9|15.06|13.9356|13.84|13.69|13.97|13.87|14.41|14.45|14.5413|14.31|13.98|14.43|14.31|14.87|14.05|15.42||14.96|13.68|14.11|14.78|15.86|14.27|13.51|14.81|19.22|18.82|18.57|18.19|16.3|16.14|15.48|15.67|16.82|17.28|16.485|16.68|16.56|16.5|17.17|16.82|17.51|17.12|16.59|16.1|16.81|16.07||15.87|15.5|15.36|14.52|12.7|12.32|12.72
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|38.9201|40.51|41.87|43.26|41.82|41.43|40.15|39.52|37.84|36.03|40.43|44.12|44.75|48.22|46.78|48.24|51.72|50.67|54.65|55.49|54|54.36|57.27||57.37|56.715|56.3844|55.81|55|55.0613|53.66|53|52.895|50.76|48.5466|48|46.37|50.47|49.2151|48.51|48.32|50.01|42.85||41.51|40.36|41.21|39.72|40.56|41.89|41.25|42|42.01|41.15||42.89|42.8274|41.76|42.5001||42.78|43|41.63|38.61|39.03|38.7|37.275|37.52|37.22|37.68|36.37|36.54|35.3|35.3|34.62|34.75|33.33|33.22|32.022|32.705||32.4|32.6|32.83|33.53|32.43|32.92|32.27|32.64|34.05|34.81|33.71|32.05|30.71|30.42|30.4488|29.08|28.54|27.76|27.76|28.66|29.18|30.45|30.47|31.66|31.42|30.81|30.12|30.15|29.91|28.9151|29.81|29.52|29.5|29.54|29.6|28.43|28.6|28.74|28.3|28|27.66|25.9001|25.85|26.96|26.0948|25.4|26.075|25.75|27.52|28.81|28.54|28.44|28|27.4|28.16|28.5|27.945||27.57|28.9172|28.76|29.13|28.8|28.5|28.38|27.99|27.515|28.78|28.67|29.16|28.67|28.66|27.135|28.92|28.68|27.3|28.41|28.77|28.98|30.2|29.74|29.76|29.06|29.03|30|30.34|33.41|34.2|34.58|35.79|37.62|37.57|38.2|37.96|37.47|37.6553|36.67|37.9|40.27|38|37.49|35.86|37.15||36.68|35.69|33.09|31.15|31.75|30.75|29.96|31.4|34.12|32.55|30.5|30.68|30.76|29.06|28.07|28.88|32.04|31.01|31.42|31.4113|30.66|32.88|32.7|32.1|28.83|30.88|30.56|33.83||37.56|35.77|36.42|31.75|32.36|27.49|23.37|25.64|26.6|24.235|24.4|23.77|23.36|24.38|22.75|22.63|24.03|25.61|24.5501|24.51|24.71|23.32|23.01|22.73|22.1357|20.1701|19.39|18.59|18.5|17.6582||17.81|18.3|18.75|18.43|17.17|17.07|16.69
01261|39267|/equities/energizer-hldgs|R2000GROWTH|47.47|48.32|48.06|47.88|46.42|45.82|44.42|43.83|43.95|42.79|41.76|41.76|41.6|42.18|41.14|41.84|42.65|43.37|43.28|44.12|46.14|46.19|46.12||44.92|45.11|46.02|46.47|48|47.31|45.88|46.01|44.35|43.13|43.5|43.77|45.37|46.63|47.9|47.48|47.73|47.71|47.82||46.93|46.24|45.92|45.67|45.42|45.13|44.53|42.79|42.24|41.67||42.03|42.67|43.54|43.69||43.03|42.95|42.43|41.32|42.39|42.75|42.72|42.07|42.15|42.39|42.71|42.77|42.3|42.59|43.16|42.48|41.44|41.7|41.25|41.35||41.39|40.91|40.74|40.9|41.12|41.2|41.89|40.56|40.7|40.1|46.86|46.3|45.32|44.13|43.43|42.09|41.7|39.62|38.67|38.66|38.74|40.36|40.82|40.68|40.41|40.62|41.04|40.82|40.98|40.75|41.1|40.88|41.14|40.52|40.46|40.43|41.02|40.46|39.56|38.95|38.87|39.27|39.57|38.87|38.59|39.11|39.32|39.08|39.13|39.5|39.82|40.02|40.73|40.67|40.62|43.37|43.9||44.39|44.67|46.26|46.28|46.25|46.4|46.96|46.8|46.54|46.61|46.08|45.73|45.98|45.17|45.19|44.5|44.95|45.19|45.18|45.33|45.47|45.8|43.43|51.06|50.43|48.93|49.09|49.09|49.08|48.46|47.88|48.65|48.23|48.66|49.36|49.35|49.24|49.26|48.49|48.51|47.86|47.34|47.46|46.99|47.71||47.49|46.79|46.48|45.38|45.04|45.54|45.21|47.1|46.19|46.74|46.61|47.18|46.71|44.55|44.17|44.6|46.22|47.19|47.97|47.35|45.24|45.55|44.17|43.49|43.14|43.61|43.71|44.37||43.64|43.3|42.86|43.06|43.29|39.73|38.5|39.23|40.48|39.88|39.87|37.15|37.31|37.28|36.25|37.54|38.72|39.22|37.72|35.9|34.99|34.34|34.12|33.15|33.85|34.21|33.71|33.45|34.6|32.7||34.42|31.52|31.31|28.33|26.63|27.84|27.56
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|122.66|122.74|124.5|129.59|128.28|128.99|124.88|125.94|118.9|118.37|121.97|124.94|132|132|131.62|129.31|128.72|131.79|141.43|149.1|146.03|147.21|154.57||153.965|149.41|147.92|149.12|146.11|139.68|134.18|133.6521|124.34|119.43|120.52|118.996|117.84|119.64|121.92|118.01|117.55|117.12|111.75||113.69|119.0423|131.185|137.27|140.11|143.43|135|133.44|133.36|134.61||140|141.5505|135.18|133.5||142.3|142.25|142.51|136.66|135.34|133|133.07|128.13|133.82|132.07|124.25|126.955|118|118.08|117|116.31|114.07|115.995|114.27|118.3||118.15|117.3|118.19|116.105|113.06|112.25|112|111.64|108.1358|108.45|104.23|98.75|97|85.1845|84.712|73.7301|74.12|73.73|70.7|75.35|78.32|83.03|83.43|81.69|80.3|78.01|78.43|80.06|79.88|80.02|79.9279|80.74|79.93|78.26|75.2|73.66|72.57|71.88|69.71|69.55|70.11|67.1216|66.62|64.2|63.15|64.34|64.63|63|62.89|63.53|70.6101|71.7|67.21|65.5|68.46|68.41|67.45||67.58|71.43|77.24|75.755|72.7114|75.115|79.49|79.24|77.5|76.59|82.63|84|78.9|79.23|78.72|79.16|75.04|73.5|70.17|67.58|65.055|62.715|56.58|69.57|66.095|65.5124|64|65.08|66.79|67.27|67|68|72.79|72.89|74.5148|74.7587|73.67|71.15|68.33|71.81|76.09|71.64|68.35|67.28|68.645||67.14|66.69|67.54|66.71|67.64|67.82|71.54|75.79|73.72|74.34|74.54|71.26|70.3837|64.2|64.47|68.5|75.6|78.22|76.49|78.5101|75.64|74.6|71.02|68.3|61.27|62.18|62.33|64.3082||67.1|66.44|65.67|57.87|56.76|51.41|45.75|48.69|53.5|47.26|49|45.51|45.09|45.16|42.14|42.41|44.44|46.65|44.2|42.5|39.52|40.19|39.58|38|44.01|45.03|42|41.72|43.4672|40.02||43.03|39.4056|37.02|31.51|28.57|30.25|31.71
01263|968968|/equities/editas-medicine|R2000GROWTH|43.15|43.27|43.94|45.81|44.34|46.75|45.54|42.5|40.07|36.1|37.63|42.0026|45.46|44.07|42.33|44.3|47.3326|44.17|51.34|55.7|53.83|52.75|55.8||54.7|56.28|58.9|64.26|63.51|62.5|60.75|61.82|63.95|60.1|59.1|59.04|54.01|60.325|61.34|63.44|62.5|70.465|69.67||76.04|72.9701|72.69|74.5|75.05|86.19|81.25|74.42|70.6|68.58||69.2|74.32|68|83.65||80.59|75.1|79|62.32|62.26|60.9|63.2503|62.062|59.8|57.21|56.52|43.38|38.72|34.92|32.51|31.42|30.74|30.66|29.84|29.45||28.88|28.71|28.5|27.33|27.55|27.65|28.1282|28.83|27.9|27.68|28.66|28.48|30.365|30.14|30.08|28.59|27.12|30.26|30.37|30.85|30.64|31.72|31.4001|31.8543|30.4|29.85|32.82|33.32|32.45|30.8|32.1|31.4374|31.61|30.635|30.42|29.2246|28.55|27.26|27.01|27.57|27.69|28.81|28.72|28.31|28.65|31.38|31.33|31.53|32.575|31.83|32.17|31.33|30.365|29.73|30.14|29.6541|28.85||28.51|31.26|34.78|34.69|35.025|34.12|33.87|34.43|33.68|34.12|35.72|36.1507|36.57|35.81|34.7991|34.29|34.52|34.16|33.98|34.82|33.41|36.03|31.31|30.905|29.5|29.2|29.7|29.85|30.2|30.15|28.87|29.75|29.86|30.26|31.88|31.6488|31.15|31.46|30.3|31.35|32.59|33.33|32.26|30.4|30.53||30.0901|29.66|28.68|28.4|28.87|30.51|30.73|33.59|31.27|32.14|30.5|29.64|29.47|26.57|25.5|24.99|26.7|26.73|26.34|26.5277|26.91|27.41|26.72|26.61|26.21|27.11|25.82|27.3||28.69|27.77|27.4|26.87|26.5|24.51|23.62|23.51|25.47|24.41|23.78|23.82|24.51|25.08|21.95|21.41|23.01|24.15|24.21|25.14|23.715|24.0193|23.745|23.18|23.57|23.33|22.22|21.865|22.5|21.52||20.9801|20.15|20.88|20.2|18.95|18.2|18.3
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|75.56|76.59|77.45|77.34|77.1936|75.29|71.4|67.21|64|62.56|69.03|99|106.47|104.27|99.2|103.83|106.68|100.03|108.2|101.5|99.1|102.56|109.33||107.505|104.81|101|104.77|99.63|97.16|97.26|92.14|90.295|91.02|86.24|84|82.81|93.4|93.53|93.4|93.09|93.77|91.71||87.61|87.75|87.905|87.2|86.65|83.89|80.3|78.52|77.8|77.2158||79.01|80.9212|75.7|82||82.27|82|81.7489|77.1|78.12|74.915|73.4645|71.68|71.5|67|64.5|65.83|63.8|66.095|62.6801|64.34|63.96|66.78|66.7|65||63.17|65.13|63.59|58.15|57.1|56|58.5366|56.16|53.57|52.34|49.06|49.28|52.96|51.3166|50.81|48.74|48|48.3|47.59|51.44|54.1|57.79|57.31|58.4|55.51|54.55|55.45|56.0406|56|54.71|56.51|58.36|58.03|54.3|52.7508|52.6|53.87|51.67|50|47.5|46.95|47.21|47.15|46.63|46.27|49.1|50.65|51.6|52.37|50.795|52.29|52.74|54.31|53.4503|53.495|52.2|51.1||50.04|56.3605|59.005|57.52|59.26|60.505|62.61|62.755|61.604|62.78|66.91|66.4|66.12|66.44|67.4001|69.28|67|64.32|66.41|70.2|69.6|71.7001|72.62|71.56|68.88|70.06|75.01|73.34|74|76.26|74.1|81|81.6|83.5|84.62|79.94|77.32|80.51|81.2|87.13|91.69|90|87.3|86.3|92.82||92.65|89.43|86.1|83.7|83.6|78.9|77.7|77|72.15|72.45|72.28|67.33|65.36|59.76|59.5|59.45|66.61|63.81|62.51|63.2401|63.65|67.22|67.77|68.15|62.01|62.12|60|67||65.58|63.73|63.4|58.92|57.11|53.27|50.8|49.84|53|48.9|48.05|48.4545|47.72|47.25|46.5099|45.05|45.5818|49.35|47.06|48.6|44.264|44.58|43.75|40.88|40.119|39.3|37.8075|35.8|38.65|39.6205||38.5001|38.78|38.5|38.8006|37.5877|37.5|39.075
01265|955558|/equities/appfolio-inc|R2000GROWTH|133.86|136.61|138.62|137.23|138.35|141.22|141.09|141.07|134.58|125|127|128.8201|134.2501|160.16|158.78|165.07|160|151.51|160.73|170.27|166.2297|167.9281|167.67||180.94|177.99|174.99|164.76|157.87|156.2|157.2|151.8|156|152.84|152.31|156.12|152|150.58|155.56|155|155|156.62|152.715||151.1338|152.8|151.7246|154.18|159.46|173.08|174.58|171.4607|176.11|174.46||176.4|177.99|180.3|179.4001||178.43|180.466|168.545|166.04|172.03|172|170.06|170.225|163.12|166.87|165.71|165.9|165.245|163.16|161.27|158.93|155.555|158.14|155.97|148.51||142.85|143.79|145.4|147.525|142.85|142|143.66|143.5|141.65|144.1401|143.655|137.795|147.11|158.78|158.5|155.27|144.28|139.99|140|144.24|145.31|153.7|150.51|146.96|149.79|156.81|157.81|157.49|162.3001|157.25|164.09|167.07|164.55|162.48|160.759|157.83|154|148.27|145.5|141.44|138.6|139.53|141.885|138.82|137.38|139.8|134.45|137.38|139.535|138.78|143.94|145.88|143.64|140|145.53|150.89|141.37||143.8401|152.18|167.06|167.01|167.21|171.6801|173.6101|171.34|167.57|166.02|165.57|163.95|162.25|162.82|161.56|159.75|161.18|157.47|156.05|155.21|156.7|163.65|154.03|146.85|139.5|135|136.93|137.58|135.8|137.12|134.73|140.08|146.02|145.11|148.12|145.21|142.77|146.01|141.08|149.27|158.8906|158.13|161.34|160.54|163.43||162.65|162.02|158.83|156.41|157|154.1757|154.865|162.58|158.35|156.24|156.7|156.935|156.52|149.8|147.78|149.5|161.05|160.0001|158.73|172.57|168.07|167.69|161.0202|155|152.09|149.955|144.59|142.76||135.57|132.47|130.45|128.64|127.99|118.43|113.68|115.565|120.21|122.91|124.5|118.45|111.04|92.52|103.9307|105.85|106.54|102.64|99.06|102.71|101.25|100.735|99.3|98.01|103.678|102.9|98.93|96.15|98.555|91.363||96|93|92.01|89.6301|86.0006|86.37|96.055
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|40.35|41.25|42.65|42.94|40.26|40.15|38.652|37.5|37.25|35.1|36.6401|44.9|47.73|45.3|41.17|44.8|37.7801|33|40.26|44.27|38.52|38.08|37.46||35.1|35.07|35.2262|31.54|31.26|31.63|32.5|30.85|30.7505|29.15|28.63|29.4001|28.2|31.55|29.8538|32.04|33.61|34.11|32.35||30.46|32.6609|33.02|29.8|28.01|28.8501|29.35|29.29|28.5|28.36||31.28|30|29.045|32.8||34.9|35.71|37.55|31.9|30.8|30.5|25.4851|25.2|25.8|24.48|24.296|24.9|26|24.7|22|20.8822|18.89|20.03|18.5|21.41||20.76|20.7|17.12|16.02|15.45|15|13.61|13.38|13.32|13.49|12.91|11.53|11.45|11.49|11.85|11.5|11.04|10.8|10.95|11.16|11.12|12.11|12.05|13.11|13.36|13.65|13.71|13.91|13.75|13.09|13.42|13.51|13.7|13.545|13.42|13.32|13.5|13.79|13.6|13.86|13.51|13.7|13.5|13.5|12.75|13.5|13.83|13.645|14.6|14.3703|14.71|14.69|14.31|13.9|13.74|14.32|13.92||13.6|12.87|13.65|13.26|13.0506|12.7|11.87|11.85|11.6|11.75|11.89|11.8|11.75|11.82|11.95|11.8|11.93|11.8|11.87|11.5209|11.36|11.73|11.52|11.35|11.06|11.7119|11.65|12.03|12.54|12.85|13.56|13.53|13.11|11.63|11.01|10.72|10.65|10.86|10|10|10|10|9.89|9.9685|9.89||9.97|9.81|9.94|9.95|9.94|9.8|9.78|9.91|9.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01267|15446|/equities/gentherm|R2000GROWTH|77.58|77.366|80.04|77.94|78.43|78.06|76.62|76.095|74.51|69.19|71.27|72.46|71.41|73.72|68.96|70.27|71.87|71.475|72.41|69.62|68.14|69.39|70.47||69.17|69.58|70.04|63.581|67.685|66|65.065|64.27|63.9|61.7281|60.89|62.84|62.36|65.35|66.45|66.07|70.38|69.9|68.2||66.51|68.2901|68.91|69.12|68.24|68.66|68.77|66.37|62.99|62.48||64.265|64.2|63.72|64.66||65.2101|66.38|65.49|63.63|64.41|63.97|63.595|63.455|61.85|60.2539|61.06|61.74|60.19|60.72|59.38|57.12|56.335|56.74|56.19|55.85||55.53|55.4|52.2075|50.91|51.66|53.95|51.77|52.38|51|50.54|51.94|49.4339|49.55|48.67|48.79|47.9267|47.46|46.51|45.81|45.025|44.1|45.265|45.49|46.76|46.12|46.18|45.71|45.38|46.03|44.88|45.5|44.75|46.61|46.65|46.08|45.795|45.07|43.37|41.4|41.01|40.51|40.59|40.16|39.24|38.99|39.2|39.74|39.53|42.29|43.25|44.15|44.3|43.49|42.82|42.93|43.84|43.61||45.15|45.01|45.6647|44.4|45.04|45.39|44.4|44.28|44.31|43.66|42.98|43.02|43.395|43.57|43.91|44.03|43.9123|44.045|43.18|42.62|41.9|42.14|40.44|39.46|39.11|38.19|39.47|39.61|39.43|39.37|39.29|39.29|39.06|39.48|38.69|39.36|39.25|39.31|37.82|37.91|37.08|36.77|37.22|38.08|38.48||38.72|36.9201|38.28|37.45|36.83|37.49|38.05|39.4|39.04|39.3|39.19|39.49|40.2|38.21|38.96|39.49|42.66|43.5|44.52|43.76|41.312|41.77|40.2|40.54|39.67|40.61|41.86|40.75||39.15|39.25|39.03|38.83|39.26|36.68|35.545|36.36|37.6301|37.26|37.5675|35.47|37.1|36.88|35.24|35.28|36.58|37.63|36.005|34.59|34.09|33.55|33.39|32.7|33.71|34.61|33.39|34.11|35.49|34.915||35.61|32.7801|31.16|29.57|28.29|28.72|29.41
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|54.87|54.12|53.7|53.01|54.45|53.89|53.26|52.56|51.44|48.56|48.8|51.42|51.3|50.69|48.17|48.79|50.42|47.9|51.94|52.01|52.18|51.69|52.2||50.57|50.44|51.32|50.14|49.65|49.59|49.89|49.68|49.83|47.85|47.23|47.86|47.01|49.44|51.13|51.5|51.95|51.78|52.55||51.44|51.41|50.26|50.31|49.22|48.61|48.74|45.06|44.56|43.75||44.46|44.41|44.24|44.68||45.36|44.92|43.77|42.42|41.68|41.09|41.27|41.52|41.12|39.88|39.45|39.25|39.56|38.6|38.61|37.84|36.79|36.18|36.04|36.53||36.27|36.5|35.35|34.65|34.64|35.15|34.88|34.74|34.43|33.67|34|34.29|34.1|33.71|34.74|33.93|34.31|34.19|33.77|33.05|33.69|36.14|34.89|35.4|34.98|34.79|34.94|34.64|34.96|34.76|35.03|35.07|35.18|34.51|34.57|34.1|33.64|32.96|32.38|31.94|31.59|30.97|30.81|29.93|29.88|29.78|29.86|29.82|30.84|30.41|29.85|29.95|29.05|28.09|28.31|28.58|28.27||28.91|29.14|29.56|28.91|29.27|28.53|29.82|30.14|30.43|29.31|28.65|28.97|29.17|28.54|28.75|29.17|29.29|29.33|29.37|28.65|27.82|28.12|26.84|27.58|27.25|27.14|26.52|27.3|27.85|27.79|28.18|28.11|27.95|28.97|28.19|28.34|28.01|27.32|26.75|26.54|26.06|26.43|26.5|26.82|28.57||28.13|27.78|28.1|27.81|27.69|28.69|29.34|30.81|31.43|31.48|31.72|31.9|32.1|31.01|31.85|32.54|33.92|33.83|34.13|34.76|32.59|32.45|30.91|30.63|30.23|30.49|29.35|27.93||26.9|26.88|27.07|26.72|26.67|25.93|25.25|24.71|27.18|27.65|27.82|27.13|26.9|26.6|25.85|25.76|26.61|27.06|26.31|24.43|24|25.9|27.91|27.02|27.34|27.16|26.3|25.78|26.13|26.67||26.97|26.5|26.51|27.48|26.17|24.57|24.63
01269|1082075|/equities/domo-inc|R2000GROWTH|60.02|60.21|62.09|60.99|61.22|63.75|61.87|57.46|54.37|50.62|53.8|58.32|64.92|64.435|60.13|61|60.9914|58.45|63.09|67.03|63.53|66|67.7732||68.69|69.44|72.0506|72.03|72.83|72.3276|68.25|67.615|66.21|64|62.83|63.07|61.04|66.81|68.55|69.0097|69.55|72.17|70.932||64.765|64.68|61.92|60.19|59.11|60.345|58.85|57.14|60.6585|60.66||63.25|64.24|63.6201|66.1002||66.7801|68.46|67.01|64.001|65.31|62.725|55.74|53.87|48.55|44.565|42.23|43.03|44.08|44.16|42.62|37.11|35.41|37.255|37.16|37.36||35.36|35.06|35.38|34.79|34.9001|34.51|33.33|33.63|33.37|32.01|31.01|31.65|34.33|36.71|36.8|35.3|33.3|31.855|31.06|33.53|33.325|34.63|34.24|34.54|33.7|35.08|37|38.15|38.565|39.06|40.25|41.01|40.47|38.9|38.25|38.26|37.3301|36.925|36.36|38.64|37.96|38.64|38.02|36.115|34.81|35.99|36.71|34.26|35.7|36.23|37.43|37.86|38.01|37.921|39.29|36.94|37.555||38.35|37.28|42.3|41.195|38.3267|38.035|37.84|38.3|36.63|37.01|36.73|35.97|35.9|35.6501|35.42|34.96|33.62|31.22|29.47|29.4|29.67|31.17|31.85|31.05|31.51|31.15|31.095|31.66|31.36|31.46|30.5|31.7|34.05|33.84|33.24|32.63|32.31|32.97|32.07|33.26|35.45|36.6|36.85|35.495|35.31||34.55|31.93|31.07|30.1843|30.25|30.6|29.9|30.53|29.4|29.71|29.45|29.57|29.7|27.25|28.89|27.76|29.12|29.3|30.73|31.01|28.7|28.4|27.39|25.69|24.15|24.11|23.79|25.04||24.25|24.11|24.04|23.26|22.3101|20.16|18.79|19.3601|19.75|20.04|19.76|19.15|18.675|18.55|16.73|17.35|18.38|18.04|16.76|16.65|14.75|14.4|14.05|13.63|13.8093|14.1|14|13.9108|14.25|12.8||11.08|9.71|9.53|8.84|8.085|8.66|9.0846
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|47|48.06|48.27|48.32|50.68|53.075|51.82|48.25|45.59|45.1|47.68|49.72|50.48|50.23|47.71|48|47.76|46.21|49.53|51.0522|50.6|52.64|54.54||55.76|55.35|54.65|53.61|53.49|53.73|53.2|52.01|52.21|50.57|50.1|50.45|50.12|53.23|53.3|50.77|49.5389|49.67|48.585||48.5|47.605|47.5|47.18|47.08|48.61|49.815|49.5|49.06|49.79||56.1|54.495|52.79|52.07||52.41|53.81|52.14|47.8|52.64|53.15|50.41|50.3|49.96|49.64|50.295|50.75|51.79|49.76|50.63|51.38|52.74|57.5|59|60.0794||57.1|62.2001|59.88|57.11|56.7|56.0004|58.01|52.895|49.5|47.01|46.7|45.58|48.74|47.54|45.56|43.09|44.01|42.57|46.25|47.25|46.585|46.51|46.44|47.75|45.32|45.1|46.18|47.52|47.65|45.15|45.46|43.33|43.32|42.5|43.06|42.51|43.2501|44.6|44.09|45.99|48.6|48.1|51.07|51.35|51.901|53.22|51.9|52.27|59|51.97|53.08|49.76|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01271|1073204|/equities/zuora-inc|R2000GROWTH|14.25|14.075|14.375|13.97|13.82|14.58|14.21|13.76|13.1101|12.785|14.08|14.88|15.23|15.27|14.83|15.621|15.94|14.72|16.38|16.58|16.06|15.93|16.58||16.41|16.11|16.0201|16.28|16.12|15.63|15.15|14.6|14.3|14.06|14.41|14.85|13.94|14.3|14.04|14.64|14.25|13.72|13.42||13.36|13.76|14.07|14.02|13.8555|13.74|13.47|13.1687|13.3602|13.08||13.705|13.82|13.76|14.33||13.7701|13.745|13.26|12.47|12.46|12.665|12.1266|12.07|12.07|12|11.75|11.7025|12.16|11.4|11.29|11.5081|11.15|11.32|11.19|11.58||11.515|11.57|11.565|11.33|10.91|10.8625|10.3225|10.31|10.23|10.12|10|9.87|10.4|9.96|10.06|9.8|9.57|9.27|9.4|9.89|9.9217|10.535|10.35|10.64|10.39|10.45|10.72|10.8609|10.8|10.55|10.67|10.83|10.815|10.35|10.11|10.07|9.87|10.07|10.05|10.17|10.28|10.51|10.5|10.06|9.75|9.96|10.08|9.52|9.34|9.25|9.19|9.3|9.15|9.555|9.5906|9.54|9.89||9.63|10.81|15.25|13.69|13.33|13|12.7333|11.87|11.37|11.36|11.43|11.6|11.6|11.71|11.47|11.76|11.69|11.44|11.405|11.28|11.38|11.99|11.94|11.51|11.55|11.15|11.065|11.35|11.37|11.4801|11.36|11.67|11.73|11.86|11.73|11.625|11.565|11.79|11.055|11.63|12.39|12.61|12.4085|12.57|12.6||12.78|12.05|12.44|12.34|12.67|12.58|12.72|13.29|13.06|13|13.25|13.2|12.61|12.54|12.11|11.73|12.53|12.14|12.03|12.52|12.51|12.06|11.76|11.85|11.22|11.12|10.94|11.79||11.4|11.12|11|10.75|10.66|10.19|9.98|10.64|11.46|11|10.71|10.5899|10.07|9.96|9.93|9.96|10.51|10.5|10.12|9.78|9.38|9.34|9.08|8.96|9.65|9.85|9.43|9.245|9.22|9||8.77|8.35|8.39|8.32|7.9752|7.19|7.7
01272|39273|/equities/covanta-hldg|R2000GROWTH|14.36|14.57|14.7|14.63|14.83|14.76|14.38|14.33|14.1|13.66|13.85|14|13.78|13.99|13.75|13.74|14.33|14.35|14.29|13.03|14.38|14.46|14.87||15.12|14.85|14.79|14.65|14.53|14.38|14.6|14.34|14.62|14.29|13.9|13.76|13.67|14.31|14.27|14.14|14.24|14.52|14.3||13.85|13.98|13.8|13.67|13.51|13.66|13.86|13.28|13.03|13.04||12.86|12.87|12.98|13.05||12.79|12.88|12.6|12.47|13.01|13.09|13.07|12.87|12.79|12.91|12.87|12.98|12.76|12.84|12.64|12.37|12.35|12.62|12.23|12.44||12.33|12.2|11.72|11.55|11.51|11.66|11.46|11.45|11.13|10.94|11.16|11.03|11|10.53|10.62|10.27|10.25|9.6|8.34|7.44|7.5|7.75|7.89|7.93|7.74|7.8|7.8|7.8|7.96|7.88|7.95|8|8.09|8.13|8.18|7.92|7.81|7.83|7.68|7.73|7.71|7.83|7.97|7.55|7.5|7.65|7.89|7.91|8.21|8.25|8.27|8.29|8.28|8.19|8.3|8.55|8.7||8.84|9.02|9.41|9.28|9.44|9.34|9.28|9.2|9.01|9.17|9.2|9.28|9.46|9.57|9.71|9.7|9.77|9.99|9.97|10.02|9.75|9.72|9.67|9.69|10.03|9.46|9.3|9.47|9.63|9.45|9.42|9.57|9.53|9.55|9.44|9.59|9.53|9.59|9.01|8.94|8.81|8.71|8.88|9|9.18||9.29|9.36|9.24|9.19|8.99|8.8|8.94|9.32|9.02|9.23|9.33|9.47|9.59|8.9|8.94|8.97|9.74|10.09|10.71|10.39|9.76|9.64|9.42|9.02|8.8|9.16|9.01|8.9||8.41|8.69|8.81|8.79|8.58|8.11|7.63|8.01|8.38|8.15|7.39|6.96|6.76|7.16|6.93|7.1|7.65|7.89|7.53|6.84|6.77|6.87|6.57|6.71|6.9|7.28|7.22|7.08|8.46|8.21||8.06|7.57|7.65|7.36|7|8.16|7.96
01273|17405|/equities/techtarget|R2000GROWTH|73.93|78.07|76.433|80.27|80.56|80.17|75.74|72.57|70.5|72.35|73.65|78.62|86.08|85.94|79.77|80.86|79.74|78.27|86.29|90.2301|88.84|92.01|95.39||91.34|85|93.29|93.84|89|84.71|82.27|80.865|77.74|75.63|74.45|73.76|70.93|72.36|71.2|70.26|70.11|68.92|67.63||66.45|67.55|66.87|66.58|65.9|65.57|63.36|61.59|59.75|58.37||57.53|57.0995|57.2601|56.9||60.3|59.9|57.65|55.6041|54.49|53.89|52.5|50.08|50.06|59.66|53.01|52.06|50.96|50.88|49.575|50.01|49.77|52.04|50.95|51.56||51.215|52.41|52.67|50.4|50.02|50.91|50.84|52.03|55.22|55.72|54.8|52.035|53.14|52.69|48.845|43.67|43.85|43.53|43.31|44.39|44.74|45.91|45.29|46.2|46.08|46.1|47.71|48.52|49.1101|47.8|49.57|49.63|49.17|48.11|47.54|46.8|45.71|45|43.41|43.605|43.75|43.43|42.5|40.63|40.27|40.54|39.34|38.01|39.08|40.18|40.68|39.955|39.85|39.29|39.73|38.73|37.43||38.19|38.66|40.81|39.82|39.19|38.93|39.37|39.17|38.03|38.4|38.55|38.8766|38.3|37.8834|39.16|39.18|38.89|37.37|38.13|39.54|40.665|38.65|37.51|36.95|36.49|35.45|35.75|35.56|35.24|34.45|33.74|33.88|33.645|33.59|33.02|33.09|32.02|31.85|31.1515|31.25|31.05|30.71|30.13|30.01|30.18||29.88|29.86|29.82|29.57|29.24|28.67|28.83|29.75|29.65|29.54|29.12|29.57|29.22|28.56|28.5|28.571|28.893|28.48|28.09|28.38|27.89|27.48|26.905|26.54|26.625|27.04|26.83|26.4||25.85|25.24|25.14|24.99|24.29|23.32|23.045|23.4|24.46|24.94|25.17|24.85|23.31|23.05|21.79|21.86|22.285|22.36|22|21.15|20.5101|20.76|20.62|21.25|21.57|21.48|21.02|20.72|21.48|20.945||20.73|19.98|19.65|18.26|17.74|18.89|19.26
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|19.82|20.25|21.03|22.22|22.61|23.77|22.91|21.91|21.52|19.28|21|24|27.51|25.1|20.99|20.96|18.35|15.52|17.92|17.82|17.7|17.9|19.09||17.27|15.033|15.21|14.66|14.78|14.86|14.9|14.54|14.65|14.6|14.9|14.81|14.87|14.53|14.37|14.66|14.52|14.56|14.71||14.87|15.28|15.1863|14.53|14.6873|14.945|15.42|15.03|14.84|14.561||14.62|15.27|14.93|15.77||16.3|15.44|14.92|15.35|15.92|15.5701|14.58|14.54|14.84|14.32|14.93|16.5|17.111|16.88|16.66|17.14|16|18|17.97|19.28||16.81|15.62|15.33|16|16.6002|16.3|15.67|16.35|15.87|14.01|13.8|13.01|11.05|10.34|10.7|10.66|11.4|10.86|8.9|8.94|8.7|9.93|9.81|10.3|11.02|11.8|11.8|12.7|13.25|13.81|14.04|13.91|14.02|13.82|13.63|13.51|13.7102|14.04|13.53|14.19|14.15|14.11|14.01|13.25|12.52|13.92|15.56|15.95|16.3|15.54|16.51|16.64|16.03|14.9|14.2|13.87|13.5547||12.52|13.02|13.6|12.8838|12.96|12.86|12.67|13.21|12.81|12.12|12.16|12.13|12.25|12.36|12.13|12.05|12.14|12.0917|12.11|11.95|12.02|11.65|11.75|11.95|11.8|11.61|13.31|12.75|13.135|13|12.26|12.75|13.8|14.37|14.27|13.6597|13.6|13.53|13.23|14.52|15.81|10.75|10.63|10.6501|10.9101||10.68|10.68|10.61|10.5|10.39|10.39|10.39|10.39|10.3501|10.35|10.3|10.3|10.3|10.295|10.27|10.24|10.29|10.29|10.29|10.3|10.285|10.28|10.28|10.25|10.24|10.24|10.22|10.24||10.24|10.24|10.23|10.24|10.23|10.15|10.21|10.2|10.2|10.2|10.19|10.17|10.15|10.17|10.16|10.16|10.17|10.17|10.18|10.17|10.16|10.17|10.16|10.16|10.16|10.17|10.15|10.15|10.15|10.16||10.14|10.11|10.12|10.11|10.1|10.1|10.1
01275|1061934|/equities/cactus-inc|R2000GROWTH|29.73|31.34|30.9344|32.47|32.12|32.37|32|31.52|36.055|34.45|33.445|33.32|33.28|32.3|31.1|31.9|30.7|29.33|29.56|29.46|28.24|28.53|29.06||27.725|28.45|28.64|28.76|29.06|28.78|27.7|26.67|26.39|25.62|25.55|25.23|24.98|26.63|26.61|27.13|27.91|28.21|28.09||27.36|28.21|27.94|29.18|28.47|30.24|30.16|29.42|26.73|26.18||25.56|25.37|24.81|25.6862||25.68|25.775|24.9|25.19|26.19|26.79|27.38|26.72|26.535|26.365|26.38|26.44|26.58|26.46|25.53|24.88|24.46|23.68|23.03|24.67||25.15|25.31|24.01|22.98|23.07|23.71|23.8|23.91|22.77|22.26|22.31|22.62|20.93|18.67|17.86|17.01|17.91|16.7|16.86|16.11|16.6|17.43|17.64|18.48|18.39|18.24|18.34|18.19|18.37|18.66|19.53|19.3|19.64|20.23|20.36|19.74|19.85|20.05|18.36|18.59|18.99|18.71|18.54|17.48|17.46|17.9|19.36|19.4204|20.13|19.93|20.3701|19.92|19.49|19.52|19.351|20.39|20.35||22.1|21.72|21.51|21.76|22.07|22.79|22.505|22.56|23.58|22.75|22.36|23.22|23.76|23.72|24.56|24.46|24.61|24.75|24.66|24.27|23.37|23.82|23.9|22.825|22.57|22.1|21.5323|21.96|21.825|21.8|21.6103|21.275|21.18|21.07|20.53|20.67|20.515|20.54|19.4|19.04|19.07|19.11|19.68|19.88|20.09||19.88|19.635|19.48|19.53|19.45|19.69|19.08|20.1|19.08|19.43|19.4|19.7|20.21|19.11|19.45|20.13|21.82|22.95|22.54|21.85|19.71|18.98|19.44|18.96|18.51|19.27|18.57|18.42||17.59|17.67|16.67|16.56|17.48|15.81|14.71|15.17|16.11|15.94|16.05|15.53|15.1|15.79|15.06|15.73|17.28|15.73|14.47|13.56|13.975|13.25|12.77|11.8|12.04|12.58|11.945|13.35|14.38|14.61||15.15|13.96|13.67|11.875|11.19|11.16|10.52
01276|17514|/equities/virtus-investment|R2000GROWTH|252.27|253.33|255.89|256.78|255.4|258.5|257.67|244.5931|243.6694|231.62|229.68|243|251.68|256|245.26|250.535|256.0449|234.62|240.85|242.79|245.62|252.88|256.86||252.1|242.28|252.525|243.56|242.45|235.78|232.06|227.51|225.05|211.0853|207.11|206.89|200.94|212.9801|215.62|213.805|219.74|223.22|220.14||225.03|233.76|232.47|232.95|228.35|228.8|228.66|216.67|214.25|210.535||213.56|212.59|208.33|213||210.645|208.2961|203.1401|203.3|207.37|209.33|210.295|205.115|202.25|209.51|210.21|209|205.07|203.9|197.5|185.35|179.5|178.53|177.16|181.26||179.475|179.82|178.88|174.17|174.99|182.82|182.645|183.53|176.93|173.39|177.22|174.32|172.85|168.54|170.53|162.12|163.46|159.42|157.42|155.73|158.9927|164.485|172.02|170.43|165.751|164.97|164.24|162.34|160.785|154.7775|157.6|155.23|155.02|154.28|145.8|143.69|145.18|143.64|135.22|137.19|137.69|135.48|135|131.95|131.92|134.42|130.98|129.35|138.46|137.4|135.8|135.76|134.13|132.003|131.84|131.9|131.61||137.73|139.84|140.86|140.73|137.51|137.49|138.58|137.73|139.92|138.989|138.6|139.87|139.77|140.16|141.77|140.41|141|142.23|142.33|140.47|137.52|137.78|135.6|132.96|132.85|132.48|135.0909|135.48|135.24|134.77|132.125|130|129.49|128.46|127.23|126.78|125.9842|128.89|121.22|122.89|123.39|120.25|124.6|114.265|116.79||113.26|112.62|111.53|109.32|106.23|110.06|109.56|114.53|111.9|114.23|113.62|112.99|114.16|106.635|103.66|101.38|111.54|110.97|111.94|108.57|108.625|107.79|100.1524|93.93|91.85|93.04|97.01|93.2477||86.85|88.07|86.32|84.77|83.13|80.39|75.2|80.81|86.13|91.26|90.95|88.25|87.03|88.225|90.62|80.41|80|83.2365|79.57|76.5|73.49|74.4|75.2901|75.2488|76|79.175|75.7|76.67|80.86|80.705||80.08|76.04|71.5|67.24|62.82|68.1|70.575
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|112.88|116.56|118.27|117.11|116.28|118.43|117.79|117.97|118.78|117.33|118.2|118.93|123.89|127.29|126.19|127.41|129.48|127.2|129.86|130.88|130.07|131.18|132.62||133.95|135.13|134.73|136.83|138.38|134.3|130.78|127.83|128|112.59|113.41|111.36|112.4|118.89|116.02|112.59|117.72|121.66|126.13||125.66|126.81|125.3|125|125.04|127.57|124.1|119.39|118.2|116.28||117.14|117.96|117.53|118||117.39|117.15|117.75|116.73|118.39|117.28|116.94|116.77|116.66|116.24|113.73|114.14|113.64|114.65|111.91|111.07|111.3|111.09|110.48|112.43||112.55|115.69|115.81|111.4|108.65|107.22|106.21|107.31|105.95|104.57|105.52|105.8|103.03|97.81|96.65|94.45|101.3|100.58|99.89|101.64|103.33|105.11|105.51|105.77|105.57|95.04|92.38|91.81|93.14|92.35|93.09|94.55|94.65|93.91|91.97|92.52|92.5|89.8|87.05|86.95|85.61|86.25|87.56|85.83|82.39|82.87|83.14|80.14|81.42|83.55|86.81|85.97|88.68|88.32|92.47|91.51|87.61||87.67|87.21|89.03|87.97|84.79|87.84|86.37|86.48|88.11|88.07|84.78|83.97|82.75|85.24|85.01|83.11|80.14|79.38|78.99|78.49|74.96|74.48|75.51|76.06|86.99|86.94|85.91|88.68|88.66|89.46|89.68|91.38|90.75|90.5|89.98|91.9|91.74|89.68|86.58|87.72|86.26|86.88|88.98|91.05|91.77||90.17|88.88|87.46|87.01|86.28|84.96|84.31|83.83|83.32|83.27|85.5|87.48|89.88|85.37|85.63|88.82|94.03|95.58|95.86|98.73|97.11|102.63|106.44|108.83|107.27|109.69|106.87|107.57||106.12|105.4|103.43|101.15|101.72|98.41|96.19|95.64|99.83|103.49|103.63|101.92|100.2|104.98|109.04|110.22|113.67|115.91|113.82|117.14|113.03|110.04|106.89|103.67|106.03|104.12|101.33|100.09|99.56|97.11||98.26|95.69|94.69|100.49|96.95|90.89|90.65
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|63.8814|66.0144|66.8142|66.36|65.6687|65.1355|65.3528|65.7872|64.7602|62.8149|63.8517|65.7379|64.9874|64.0789|63.1704|62.647|62.9235|62.4791|64.3356|65.254|64.5726|65.175|66.755||67.4166|67.2093|67.9696|67.2586|66.597|66.7846|66.5575|65.8865|66.0045|64.2319|63.9653|67.4166|66.8044|70.6852|70.2557|71.6332|72.2751|72.5319|72.1468||71.9246|73.0059|71.8209|71.416|70.1125|69.915|71.5147|70.5766|69.7323|70.4384||71.6876|71.5444|71.3568|72.1171||71.7419|72.7096|72.0776|71.811|73.2626|73.1836|74.0625|73.5885|73.865|73.1145|73.4157|74.5019|75.1389|73.7465|71.495|70.3989|69.7965|70.1421|69.7471|69.9644||71.0704|70.3742|68.6609|66.1032|65.096|66.1428|65.2441|63.6049|59.2944|58.5087|61.0777|61.6945|59.4897|57.3724|57.9066|56.254|56.8285|55.3521|53.9924|53.4582|53.3902|54.8277|54.5946|55.527|54.5023|55.5367|56.3914|56.2943|57.0421|57.1198|57.7609|57.0324|57.5763|56.1583|55.8183|54.308|54.4294|55.1579|53.4096|53.6573|53.8467|53.9438|54.8277|52.856|52.4772|52.7006|52.7297|52.8172|54.9054|55.6557|56.6536|57.6152|57.1198|55.8669|56.0612|56.7022|56.3914||57.3529|58.4214|59.4314|58.3922|58.7127|59.2663|59.3246|58.9652|59.2663|60.121|58.9458|58.7904|59.4023|60.1307|59.7519|59.6451|60.5581|60.8398|59.9268|58.1785|57.6637|58.1591|58.635|57.5812|58.7953|57.926|59.1692|60.9077|60.966|61.2242|61.5391|61.6459|65.8418|65.5504|64.8414|65.055|65.0453|64.9093|63.3262|63.1514|61.947|61.374|63.1319|63.9089|66.0554||65.3755|65.2979|64.8219|62.7726|62.52|66.2594|66.5119|68.7716|67.2501|68.3816|69.7268|69.5608|68.4156|64.6083|64.9579|64.2974|69.7171|71.48|72.7|71.71|68.92|68.27|65.16|63.68|63.02|65.04|66.69|65||62.5|62.73|61.63|60.71|61.49|58.99|55.8|56.7|60.81|62.39|61.69|59.07|57.72|57.45|55.75|55.53|57.13|58.17|56|53.39|49.38|46|45.52|45.23|46.67|47.42|45.98|46.85|47.36|47.04||46.18|42.59|41.96|40.16|37.69|38.69|41.37
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|31.78|31.19|32.25|32.69|32.0803|33.56|32.05|29.96|26.26|24.76|27.77|30.57|34.05|31.84|30.15|30.53|34.98|30.4|36.61|42.04|41.57|42.32|46.37||45.75|48.7|45.52|37.71|37.36|35.03|34.17|34|34.82|32.54|32|31.27|28.76|32.55|34.62|35.1|34.98|38.02|37.13||36.68|34.6|33.87|32.5|33.74|33.05|29.21|26.82|25.9|24.48||24.76|24.87|22.24|27.14||26.66|26.51|23.88|19.88|19.86|19.74|20.64|19.83|20.79|21.05|20.63|20.46|21.56|20.58|18.7|17.99|16.73|16.06|15.19|14.45||14.19|14.08|14.75|14.94|14.95|15.3|15.03|15.33|16.5759|16.2|15.58|14.1|14.3|13.41|12.65|11.82|11.22|12.92|12.5301|13.28|13.85|13.635|13.5088|13.327|13.27|13.02|13.54|14.43|14.21|13.5|13.85|12.7|12.36|12.7482|12.28|12.05|11.33|12|10.79|9.98|9.86|9.51|9.06|8.73|8.06|8.22|8.42|7.95|7.68|7.57|7.34|7.1|7.12|6.95|6.89|6.52|6.18||5.825|6.26|6.83|6.59|6.4101|6.28|6.18|6.39|6.14|6.535|6.43|6.25|6.12|6.1|5.83|5.46|5.36|5.07|4.44|4.63|4.25|3.91|3.9|3.74|3.76|3.66|3.73|3.7301|3.76|3.57|3.64|3.86|3.82|4.08|4.13|4.05|4.05|3.93|3.82|3.71|3.7|3.78|3.75|3.71|3.78||3.61|3.41|3.42|3.35|3.35|3.49|3.47|3.59|3.455|3.51|3.665|3.6|3.66|3.36|3.345|3.32|3.68|3.82|3.88|3.8|3.74|3.675|3.53|3.51|3.47|3.53|3.46|3.56||3.51|3.6|3.58|3.55|3.5|3.42|3.26|3.36|3.52|3.37|3.35|3.325|3.18|3.16|3.19|3.13|3.25|3.335|3.26|3.24|3.14|3.13|3.16|3.11|3.06|2.95|2.79|2.68|2.83|2.66||2.785|2.95|2.8|2.76|2.54|2.78|2.77
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|49.08|48.5|48.38|49.53|50.35|49.42|47.34|47.22|47.95|45.78|44.47|46|45.95|45.51|44.22|45.1|45.33|45.08|45.65|45.52|45.1|45.31|42.09||40.57|40.21|40.36|40.71|41.29|41.37|39.38|38.78|39.21|37.29|37.31|37.75|37.55|40.43|41.05|40.74|41.23|41.3|41.57||42.88|44.16|44.28|45.8|43.67|43.7|41.68|40.6|38.45|38.43||39.27|38.95|38.4|39.35||38.75|38.55|37.9|36.63|37.19|37.29|37.42|37.33|37.26|37.65|37.28|37.69|38.26|38.45|37.96|37.54|37.04|37.75|37.38|38.01||38.23|38.03|37.71|37.2|37.18|37.98|37.29|37.49|36.41|35.63|36.3|36.7|36.61|34.75|33.96|33|33.95|32.52|31.49|30.53|28.35|30.93|31.57|32.16|31.83|31.41|31.49|31.23|31.89|31.31|31.56|31.56|32.16|31.85|31.39|31.47|31|30.31|29.04|29.32|29.6|29.2|28.83|28.19|28.21|28.64|28.66|28.1|30.26|29.91|30.33|30.2|30.22|29.73|29.52|29.15|28.78||29.16|29.28|30.04|28.64|28.94|29.52|29.77|29.5|29.38|29.05|28.87|28.68|29.14|29.37|29.72|30.43|30.51|31.18|31.2|30.71|29.76|29.57|28.83|28.65|28.92|28.31|29.25|29.36|29.96|29.83|29.91|29.82|29.38|29.45|29.05|29.56|29.38|29.97|28.3|28.21|27.44|27.4|27.62|28.29|29.03||28.6|28.31|28.39|28.08|27.67|27.14|27.55|28.92|28.55|29.15|29.05|29.44|29.52|27.44|27.7|27.42|30.2|30.68|31.42|31.79|31.17|31.52|30.4|29.96|29.53|30.11|29.5|28.73||27.69|27.68|27.75|27.26|27.86|25.86|23.97|24|25.09|26.62|27.11|26.55|25.54|26.08|24.77|25.53|27.21|27.57|26.73|25.06|24.05|23.55|23.48|23.42|24.43|25|23.29|23.91|25.18|24.95||24.53|22.74|22.44|20.32|19.3|19.73|19.93
01281|15434|/equities/venaxis|R2000GROWTH|59.15|53.4|55.7|62.7107|57.7|56.72|52.8|43.72|37.62|34.25|41.33|48.6|48.5|46.58|40.55|45.22|50.86|45.02|59.7|67.42|58.77|61.7003|54.35||43.66|40.8301|32.25|33.23|25.9|22.93|21.42|21.72|19.62|18.69|19.66|17.75|16.75|18.37|19.16|20.28|17.9|20.7|24.75||24.51|25.56|22.52|22.0822|20.26|23.59|19.8701|18.12|15.35|15.85||16.42|16.43|14.19|14.71||12.8|13.31|11.63|9.75|9.65|10.28|10.53|9.1|8.9|8.44|8.46|8.36|9.3828|9.5|9.11|8.5|7.8|7.81|6.9|6.01||6.84|6.46|6.19|5.83|5.41|5.05|4.07|3.81|3.595|3.54|3.415|3.2|3.33|3.61|3.66|3.38|3.2982|3.14|3.18|3.44|3.36|3.86|3.61|3.68|3.83|3.76|3.41|3.25|3.11|3.0757|3.21|3.22|3.16|2.96|2.72|2.5473|2.53|2.57|2.5|2.62|2.63|2.66|2.66|2.6|2.35|2.6|2.835|2.75|2.88|2.9|2.96|2.95|2.8737|2.75|2.78|2.88|2.63||2.54|3.06|3.3|3.42|3.35|3.21|3.15|3.35|3.18|3.52|3.67|3.71|3.63|3.91|3.77|3.39|3.05|3.5|3.54|4|3.51|4.02|3.84|3.04|2.75|2.43|2.36|2.7|2.66|2.48|2.06|2.25|2.24|2.26|2.15|2.18|2.16|2.18|2.09|2.16|2.25|2.26|2.31|2.23|2.31||2.19|2.21|2.11|2.045|2.15|2.25|2.24|2.42|2.14|2.11|2.19|2.22|2.28|2.05|2.14|2.16|2.57|2.43|2.48|2.42|2.42|2.32|2.35|2.145|2.06|2.18|1.99|1.93||2.2|2.15|2.37|2.155|2.07|2.02|1.93|1.61|1.52|1.5|1.56|1.27|1.17|1.1|1.03|1.07|1.15|1.17|1.15|1.15|1.1|1.07|1.02|0.9843|1.1|1.11|1.13|1.02|0.9839|0.93||0.98|1|0.99|0.92|0.85|0.76|0.76
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|108.18|116.47|121.2|122.04|126.37|116.55|115.63|118.535|117.76|118|124|128.475|121.3|121.18|118.915|121.67|118.48|107.02|115.99|119.56|120.7|123.02|122.61||122.35|118.28|118.5|114.5|112.43|110.84|112.08|110.84|104.05|102.7|100.57|105.2925|106.91|115.88|114|109.2|106.83|109.7|112.22||111.8|119.46|120.57|124.52|119.95|118.34|114.06|112.01|116.95|119.65||121.5525|124.365|124.64|128.2009||126.8048|124.2325|121.3656|117.7|113.745|112.845|113.35|116.22|117.19|118.375|122.98|123.26|129.05|132.98|138.36|135.01|128|151.22|149.0991|153.05||146.54|160.57|159.615|161.62|163.52|165.1189|162.53|168.98|173.23|170.2|175.085|171.75|148.495|129.65|127.16|122.435|114.47|111.52|114.05|113.46|113.69|113.4399|113.03|115.86|113.5|113.67|113|112.03|107.74|107.15|109.325|107.29|108|109.69|109.53|109.48|106.295|102.3|100.02|97.88|94.6|92.21|88.17|92|99.5|108.52|102.77|102.22|100.84|100.06|101.06|100.55|100.31|96.51|98.4577|98.37|95.24||95.45|100.19|102.6|102.6|104.13|102.6|100.55|100.4|100.45|101.31|104.65|106.5|106.92|104.55|101.91|99.5|101.73|100.535|103.2501|102.22|149.01|148.58|147.76|147.12|143.45|145.73|151.67|150.28|149.255|154.73|153.91|156.55|155.4|158.35|158.905|152.5|148.56|149.66|146.23|152.53|151.8618|155.485|154.675|155.64|157.2201||151.98|152.93|152.345|153.06|160.27|159.01|159.82|171.5067|167.39|158.79|157.33|159.925|161.52|158.7|157.02|156.99|128.92|131.715|125.1107|124.385|128.01|134.01|134.72|139.34|139.62|146.5|146.465|157.3||156.205|152.62|150.61|150|152.54|150.66|146.13|146.73|160|160.44|159.64|157.54|158.35|154.22|144.27|144.96|157.81|162.02|161.79|162.03|151.62|152.42|149.7938|143.51|148.18|143.88|139.27|138.86|141.2|137.56||137.25|131.15|134.32|131.9|126.1|129|131.19
01283|21079|/equities/medifast-inc|R2000GROWTH|234.74|248.01|246.13|253.88|253.95|248.46|245.81|241.11|231.95|227.31|234.73|252.28|261.23|256.19|232.67|254.75|250.97|238.27|259.38|266.01|265.81|267.69|271.17||269.68|263.71|263.19|252.46|252|246.18|244.79|236.44|227.27|225.44|231.44|230.01|231.74|236.75|225.01|217.55|220.79|222.6|209.85||202.96|213.7|207.72|204.51|204.1|200.43|213.56|200.82|191.33|190.69||191|192.07|185.06|191||196.02|192.33|193.22|193.32|198.72|198.39|198.3|195.82|186.24|183.46|193.48|199.16|197.49|200.18|203.96|204.03|202.51|198.44|202.79|196.52||187.34|187.21|180.29|170.18|169.01|168.52|167.24|168|167.21|166.97|165.39|154.89|160.03|164.41|164|158.12|158.36|141.06|139.59|145.4|147.12|150.43|148.56|148.68|146.52|146.88|145.98|151.32|155.64|157.47|157.1|155.1|162.1|162.94|161.91|163.63|163.45|159.44|162.36|163.23|161.12|160.91|163.24|162.5|160.57|162.35|170.56|169.37|171.16|171.33|176.1|175.87|175.83|174.5|175.15|165|156.79||156.15|167.79|165.42|161.51|162|165.35|162.37|164.59|160.1|161|162.51|159.05|161.67|161.3|158.54|161.02|164.31|163.19|161.83|162.8|160.56|159.2|174.94|168.41|165|164|162.79|164|163.15|162.82|159.3|163.5|162.16|161.88|158.43|158.3|157.49|152.74|145.72|150.3|150.18|149.06|147.88|147.63|149.01||143.45|134.18|135.42|129.5|130.5|123.02|120.97|121.82|118.2|118.03|116.01|116.51|115.55|103.49|102.22|99.59|106.05|109.82|113.01|110.38|106.37|105.85|102.85|101.92|97.52|97.3|95.76|93.89||91.29|92.38|92.44|90.84|89.5|87.69|84.75|85.68|86.24|90.52|92.91|87.46|82.86|74.39|71.66|72.26|75.78|74|71.52|69.5|67.42|66.02|64.25|63.16|63.22|64.28|63.74|66.44|70.03|67.13||68.31|63.77|62.44|59.22|54.75|57.01|56.07
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|68.36|69.06|70.55|72.045|71.51|71.23|70.6|69.64|68.0569|64.81|66.625|69.18|70.635|71.24|71.89|73.29|75.79|72.3|73.195|73.9|73.2401|73.03|73.76||76.6311|76.185|73.72|74.72|73|70.97|69.59|70.37|67.64|66.34|65.0053|66.6|66.35|68.47|67.15|66.84|66.59|71.93|71.4||73.23|73.64|71.77|71.19|69.82|68.445|63.3348|60.8|58.97|57.72||56.9|58.69|56.84|58.18||58.41|58.49|57.86|56.705|59.16|59.1|59.1794|57.935|58.22|55.94|55.87|56.57|59.75|59.83|60.13|61.36|59.72|59.11|59.85|62.42||61.6717|63.57|63.28|65.3|64.375|63.77|62.805|63.01|61.115|58.55|58.095|55.8476|51.521|49.65|52.48|52.51|52.35|51.46|51.01|48.23|50.73|52.38|53.08|54.28|54.04|52.595|52.58|54.44|55.56|54.7386|54.9|56.82|56.85|57.61|56.82|56.9|58.84|59|57.505|59.49|58.67|58.48|58.49|56.865|56.33|58.86|58.84|58.94|59.12|59.03|58.54|58.455|57.1|57.44|58.91|59.87|57.74||58.98|61.4875|61.51|61.63|60.4|59.61|59.53|59.6|59.125|59.04|60.27|62.19|62.43|61.7|61.02|59.79|60.19|59.81|59.76|58.76|57.38|53.1|55.02|54.595|52.6|51.93|52.15|51.54|51.48|52.25|52.06|53.14|53.815|54.74|54.33|55.24|55.06|56.02|54.19|55.22|56.86|55.89|53.85|52.27|52.9||52.0002|52.065|51.06|48.49|42.67|44.47|43.7|45.54|44.42|44.26|43.8725|44.61|43.3|40.96|41.22|42.42|46.7|47.01|47.42|46.6782|45.07|43.01|43.15|43.47|42.53|44.17|42.48|44.41||44.28|44.13|42.8|42.33|42.06|40.06|39.39|40.87|42.92|41.24|41.1877|41.32|41.155|40.94|38.03|38.02|40.36|40.3|40.08|40.0501|38.6832|38.41|36.68|36.04|37.32|34.5075|33.47|35.15|35.36|34.45||33.61|31.265|32.5|31.19|30.5|31.4|32
01285|16956|/equities/progress-software|R2000GROWTH|42.99|43.81|44.54|45|44.94|44.75|43.49|44.09|42.97|42.135|41.67|42.13|42.86|42.2185|42.45|43.88|44.04|42.97|44.15|44.51|43.44|42.67|43.42||42.96|42.89|42.63|42.45|42.075|42.05|41.49|40.06|40.24|39.91|40.07|41.01|41.83|42.53|41.84|41.03|41.28|41.68|42.22||43.76|47.74|47.13|47.21|46.79|46.9|46.72|44.8|43.37|43.73||43.375|44.53|44.31|44.08||43.77|43.2|42.92|42.32|43.97|43.1|43.01|41.98|41.9|41.14|40.7801|40.805|41.06|41.035|40.97|40.68|39.95|39.86|40.03|40.47||39.88|39.25|38.7872|39.01|39.35|40.19|40.18|40.3|39.74|39.305|40.21|39.01|39.13|38.6|38.54|37.65|37.21|36.27|35.63|35.77|36.06|38.03|38.41|38.82|38|38.6|38.62|38.8|39.555|39.36|39.8|39.67|40.21|39|39|38.73|38.225|37.6|37.31|37|34.5|37.24|36.1|34.82|34.65|35.17|34.98|34.41|34.68|34.985|35.63|35.21|34.95|34.53|35.11|35.65|35.29||35.36|36.73|38.12|37.85|37.77|37.91|37.84|37.91|37.3|36.9062|36.211|36.91|37.32|37.055|36.9|36.89|36.5|36.45|36.32|36.53|36.16|36.31|36.34|35.72|35.08|34.05|34.15|34.65|34.51|34.44|34.32|35.32|35.47|35.85|35.52|35.16|35.4|35.49|34.4501|35.16|35.51|35.9|36.29|37.07|38.09||38.25|37.88|38.6|37.34|37.28|36.21|36.47|37.425|36.395|36.81|37.69|38.28|39.01|37.45|37.69|37.43|41.13|41.45|41.75|41.73|40.9|41.41|40.89|40.3|39.33|40|38.75|39.254||38.68|38.82|38.84|37.43|35.73|34.94|33.38|34.77|36.77|38.19|37.91|37.55|37.03|38.45|38.03|38.46|40.3702|39.29|38.845|37.79|37.15|37.18|36.76|35.88|36.9525|36.57|35.7601|35.06|36.03|34.88||35.68|35.41|34.805|32.46|31.01|30.955|30.01
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|51.57|51.34|51.57|48.8706|52.25|55|44.1|44.07|42.17|38.49|35|37.37|56.99|62.84|56.75|61.05|62.1874|59.5299|68.5|70.05|69.2101|69.53|66.58||68.01|71.12|72.86|69.7949|64.5|62.75|63.42|58.1117|57.06|65.11|61.8601|49.86|70.2878|44.6|40.6837|40.28|40.3|39.7501|37.74||36.55|34.06|31.8701|27.78|27.04|27.46|26.51|25.92|25.43|25.31||26.61|27.84|27.27|28.01||29.14|29.64|30.18|29.2953|30.41|31.01|30.76|32.39|31.7|31.5|29.55|28.33|30.77|30.75|30.97|30.15|30.51|29.76|29.1801|28.52||27.0237|26.76|27.82|28.41|27.28|26.44|26.01|25.43|26.92|26.81|25.84|25.74|25.5|30.12|30.61|30.85|29.22|30.45|30.35|32.33|32.81|34.22|34.255|33.66|36.5577|33.9|35.34|36.08|39.39|40.08|40.3|41.25|40.53|39.76|40.57|40.5427|40.2|34.93|32.89|33.9|33.63|35.9|34.71|31.96|31.66|32.47|30.6382|30.55|31.41|31.29|30.73|30.46|30.5|27.34|27.155|28.87|27.88||28.01|31|31.01|31.59|39.4|40.29|39.77|42.04|41.53|42.84|51.3|49.85|49.46|52.615|52.29|51.67|52.4|50.91|49.02|51.72|49.75|49.62|49.31|48.84|47|45.29|46.45|45.66|47.32|47.11|46.28|48.56|49.15|51.02|50.54|49.39|47.5|48.29|47.13|49.65|46.46|44.8|44.72|41.02|38.82||38.4|37.03|36|35.56|38.085|43.77|40.2|38.21|36.08|37.57|35.6|36.3|34.37|33.83|32.83|33.05|34.67|34.66|33.12|32.1|33.36|33.27|34.54|33.95|31.3|31.02|30.01|32.65||32.7101|35.51|34.8|33.5|33.45|29.72|29.21|29.11|29.91|29.6001|29.18|28.27|28.5|29.29|28.01|27.505|29|30.04|31.6|33.01|29.88|29.55|29.61|28.81|29.04|28.184|28.75|28.67|29.1392|29.01||28.8|28|31.15|32.15|27.73|27.12|29.52
01287|48422|/equities/xencor-inc|R2000GROWTH|44.48|44.5154|44.66|45.93|45.8875|44.28|44.4|43.64|42.85|42.72|43.7|44|45.88|47.23|46.635|46.75|47.59|47.34|48.98|50.28|50|49.025|49.61||50.96|51.45|52.31|52.45|50.2|49.65|48.11|48.47|46.62|45.44|45.44|46.33|46.2|48.51|48.01|46.06|47.95|49.53|47.7036||48.435|48|47.88|47.45|48.36|48.34|46.318|43.59|42.4654|42.7||43.07|44.23|44.23|45.75||45.73|45.19|45.17|42.93|43.78|42.77|44.24|45.18|43.235|42.02|41.4|40.3|38.7|37.84|38.27|38.57|39.12|40.93|41.61|41.15||40.61|40.6472|40.2|39.89|40.275|40.56|39.29|39.65|40.63|40.065|38.99|38.75|38.27|37.69|40.02|39.44|37.84|36.84|37.77|38|37.62|38.73|38.59|38.99|38.67|38.76|39.6|39.79|40.6|39.6|40.89|41.3501|41.34|41.065|41.015|40.11|38.88|36.7|36.62|38.88|38.29|38|37.59|36.96|36.495|37.59|37.5|38.21|41.615|40.8|40.49|40.08|38.59|37.33|36.42|35.21|32.7125||32.165|33.92|34.48|34.14|34.915|34.5|35.31|35.26|34.97|35.28|35.03|34.41|34.1|33.44|32.9|32.49|32.36|31.87|31.51|31.63|31.7|30.92|29.51|30.54|30.19|29.28|29.92|30.18|31.67|32.27|32.28|33.45|34.02|34.04|33.42|32.79|32.68|32.6|30.98|31.12|31.71|31.89|32.06|32.43|32.51||31.675|31.27|31.66|31.125|31.08|32.73|32.232|32.99|30.01|30.53|29.5|29.65|29.59|27.77|27.38|28.76|30.01|30.18|30.04|29.9|29.6|29.82|29.86|29.74|29.27|30.9|31.82|31.625||31|30.87|31.4|31.24|32.43|30.94|30.38|30.95|31.82|32|31.02|30.04|29.7|29.37|27.4391|26.8|29.18|30.48|30.48|30.545|29|28.95|28.445|27.87|29|28.86|26.915|28.4|29.87|29.06||29.95|28.095|27.85|30.17|28.2|26.99|27.64
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|69.38|68.95|70.3|74.27|76.47|77.46|78.75|77.71|73.96|70.21|73.29|78.29|84.84|86.63|82.64|82.06|87|83.77|91.41|99.04|101.02|100.56|105.49||110.19|108.568|107.05|105.3|103.11|100.7687|103.35|108.5|106.1|98.93|97.61|96.4775|92.7065|96.74|96.15|95.63|95.47|92.62|94.9942||96.59|100.46|99.01|98.855|96.9615|97.705|93.41|88.145|86.58|85.37||85.8|86.43|89.84|91.03||89.35|90.37|87.08|85.42|87.34|84.27|80.25|75.517|73|71.4502|68.83|67.3|67.38|65.5|65.058|66.49|66.29|65.1|65.72|66.11||65.87|66.43|69.02|69.65|71.24|70.1|70.06|71.82|75.35|80.97|86.56|95.53|99.26|96.08|94.59|88.5|88.29|89.22|88.04|92.14|92.21|94.5817|91.74|90.25|88.45|86.8901|88.1|89.32|90.641|86.08|87.59|84.2158|83.9522|82.6|81.37|85.6|84.59|107|102.2|103.555|103.08|100.76|99.7|97.07|97.0901|99.05|98.04|96.38|99.37|99.31|107.31|105.82|106.17|103.33|103.49|100.885|88.76||102.26|108.93|117.07|111.53|108.7036|108.85|105.64|106.27|107.52|105.9521|103.6938|103.67|103.28|101.45|99.575|98.91|101.37|101.03|101.37|103.2|97.19|96.81|95.84|91.98|92.07|87.53|86.6865|85.77|84.36|82.1189|81.09|83.1301|84.71|82.6562|81.22|77.34|79.15|81.01|83.62|86.73|88.27|87.9|87.26|86.6358|87.36||85.56|84.88|82.44|78.42|77.71|82.07|82|83.33|81.92|80.58|81.07|82.465|81.36|75.35|77.42|75.97|77.04|78.5|78.81|81.11|80.8|76.31|75.15|72.0014|71.1|69.545|61.71|63.02||60|60.37|61.57|59.12|59.15|55.1|54|52.04|57.5|58.19|58.11|57.24|55.64|54.56|52.159|51.46|57.1636|56.19|54.49|55.96|52.53|55.3152|56.715|54.04|58.09|55.24|52.51|54.3909|53.75|51.75||53.79|50.55|49.67|48.9255|47.16|50.33|53.15
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|66.75|66.815|66.45|67.28|66.12|67.005|65.15|64.42|65.13|62.71|61.65|63.93|64.09|64.205|62.665|65.175|64.83|64.05|65.44|63.9545|61.54|61.02|65.23||63.23|63.11|63.26|64.29|64|63|60.81|61.26|59.21|57.88|57.72|58.83|57.16|59.96|59.17|61.32|60.83|62.53|62.15||60.5|62.87|62.8|63|62.75|62.35|63.96|64.07|62.17|60.665||60.6184|60.22|59.56|60.53||61.415|61.165|60.52|59.76|60.1|61.115|61.11|60.89|60.75|59.59|58.94|63.46|63.97|64.25|63.51|62.91|62.82|62|62.46|63.88||63.68|62.69|61.38|61|60.24|61.84|62.21|62.1|60.65|60.24|61.4|62.1|60.73|57.1501|54.24|59.58|61.255|60.41|59.43|57.88|57.746|59.48|59.42|61.28|60.8|60.62|60.5|60.65|61.25|60.2|61.91|62.23|63.31|63.45|63.73|62.34|62.58|61.93|58.25|58.0919|58.54|58.22|58.09|56.35|55.23|55.41|55.45|55.41|58.55|57.49|58.07|57.415|56.02|55.03|55.09|55.15|55.825||57.14|56.23|57.56|56.365|56.76|57.325|56.91|57.23|56.33|55.65|55.32|56.15|57.08|57.82|58.89|58.17|59.09|59.27|59.39|58.48|56.5|56.14|53.85|51.88|50.84|50|50.9458|51.86|51.91|51.86|51.63|51.96|50.88|50.19|49.57|51.17|50.52|49.825|48.61|49.61|46.84|46.32|47.195|48.75|48.88||48.99|48|47.97|47.82|47.53|46.75|47.37|48.31|47.75|48.48|49.8|50.39|50.39|48.66|49.13|48.86|52.24|52.9|53.37|51.62|49.44|49.64|48.97|47.99|46.6|48.87|49.83|49.5||47.6|47.82|47.13|46.22|43.64|41.9|40.28|40.94|43.7|44.56|44.43|43.6|45.64|45.21|44.95|45.51|48.69|48.87|45.62|43.85|42.76|42.6|41.07|39.04|39.49|40.37|38.84|40.52|42.72|42.93||42.87|40.02|40.05|37.51|34.39|35.72|36.37
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|54.16|54.27|55.7|58.96|56.56|59.34|57.5254|58.79|56.24|51.15|55|61.12|61.75|61.03|58.194|61.12|64.88|53.1901|67.84|68.73|67.52|70.12|71.9||73.61|77.9213|82.5|84.98|80.65|81.51|84.1|79.07|73.01|76.3201|78.34|78.2901|82.41|78.47|72.75|68.55|62.97|61.6544|60.7||61.99|62.98|60.55|60.3|60.43|64|59.95|58.6219|57.26|57.8||63.54|64.77|64.35|66.71||71.58|71.17|69.56|68.6|70.1|69.76|68.45|68.3|71.05|71.0249|74|76.68|80.33|81.06|74.54|74.38|71.4004|75.18|76.18|79||76.01|75.65|67.8|66.17|67.05|67.48|65.81|65.06|65.5|71.25|70.9|71.71|72.11|78.28|83.5995|79.07|72.89|71.65|72.56|79.0301|78.55|80.05|81.26|87.6012|88.3492|91.4|91.02|94.06|102.92|98.27|102|99.1|96.04|92|90.53|89.03|85|84.27|83|83.51|82.1201|78.21|78.05|76.53|73.14|74.29|73.1835|70.2|72.2601|73.9|80.05|82.02|80.8|80.08|80.4|89.6301|91.51||80.5|91.7001|107|109.2201|105.05|129.25|128|104.23|75.0138|74|64.58|63.9|65.25|71.3|73.68|73.26|75|70.5|70.82|70|78.21|79.26|67.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|53.01|52.42|53.61|53.131|53.24|52.51|51.16|50.55|49.61|46.63|46.41|48.98|48.5|48.03|46.91|46.77|46.88|45.27|46.445|46.72|45.59|45.87|46.65||46.23|45.33|44.74|45.28|42.26|41.23|40.63|40.15|40.265|39.395|39.14|39.35|38.79|41.34|40.96|42.23|42.74|43.185|42.56||41.37|41.67|41.84|42.32|40.021|41.53|42.24|40.92|38.77|39.49||39.74|40.07|39.69|40.13||39.89|39.62|39.145|37.597|38.71|38.3|37.865|38.225|38.13|37.87|38.31|38.43|38.73|37.25|37.256|36.33|35.9|36|35.86|37.04||37.04|37.17|36.96|36.24|36.5|37.115|36.76|37.56|36.2655|35.29|35.4|34.77|34.65|33.92|34.47|32.77|33.46|30.7|30.49|31.03|31.37|32.85|33.05|35.22|34.44|34.22|35.13|35.5|35.91|35.4|35.87|35.35|36.1|35.22|35.14|34.7|34.05|32.32|30.21|30.67|30.75|30.49|30.01|28.39|28|28.605|28.01|27.61|29.61|29.98|30.37|30.51|29.59|29.61|29.94|31.32|31.5||33.04|33.1|33.8|33.35|33.6522|32.24|31.6|31.52|31.2|31.11|30.53|30.25|30.56|31.08|31.47|31.19|31.19|30.11|30.17|31.56|29.881|32|32.01|30.965|31.37|30.3|29.64|29.23|29.19|28.21|28.2801|28.5|27.415|27.58|27.5|28.38|26.55|26.52|24.7|24.98|24.56|25.09|25.36|25.43|25.75||25.38|25.45|25.52|25.02|24.68|25.23|25.87|28.77|26.78|26.55|26.92|27.73|28.02|24.64|25.03|25.47|27.89|28.35|28.655|28.45|25.74|26.1|24.62|24.25|24.02|24.84|24.44|23.63||21.96|21.92|22.35|21.52|21.59|18.88|17.05|18.07|20.245|20.49|19.53|21.13|20.61|21.01|19.51|19.905|21.42|21.615|20.04|17.94|17.38|16.9272|16.5|16.4|17.08|17.58|15.79|16.58|18.11|17.12||16.96|15.82|15.42|14.36|12.96|14.575|14.565
01292|1056451|/equities/newmark-group|R2000GROWTH|10.96|10.76|11.06|10.4301|10.69|10.33|10.325|10.36|10.04|9.35|9.49|10.06|10.22|10.1629|10.02|10.5|10.26|9.671|9.78|9.41|8.75|8.47|8.53||8.57|8.52|8.4|8.29|7.98|7.86|7.76|7.485|7.49|6.56|6.76|6.94|6.939|7.335|7.3|7.07|7.025|7.06|6.865||6.8|7.04|6.97|7.05|6.97|6.93|7.07|7.07|6.9|6.73||7.07|7.16|7.2|7.21||7.235|7.14|7.03|7.19|7.47|7.525|7.31|7.23|7.23|7.3|7.38|7.49|7.24|7.5|7.49|7.1101|7.09|7.06|6.965|6.94||7.08|6.84|6.39|6.125|6.0999|6.25|6.16|6.47|6.02|6.075|6.35|6.51|5.9|5.46|5|4.55|4.845|4.72|4.51|4.3|4.28|4.53|4.61|4.895|4.77|4.79|4.95|5|4.99|4.95|4.9001|4.92|4.905|4.98|4.87|4.76|4.565|4.53|4.361|4.34|4.275|4.27|4.225|4.04|4.02|4.06|4.1|4.05|4.36|4.43|4.515|4.43|4.24|4.22|4.33|4.365|4.21||4.24|4.3|4.25|4.26|4.33|4.21|4.25|4.145|4.26|4.145|4.15|4.18|4.24|4.295|4.525|4.5133|4.53|4.645|4.75|4.47|4.06|4.05|4.07|3.9|3.87|4.04|4.115|4.04|3.96|3.96|4|3.98|3.97|3.99|4.015|4.12|4.2|4.16|3.97|4.17|4.17|4.16|4.29|4.41|4.62||4.545|4.67|4.6245|4.5|4.35|4.51|4.54|4.73|4.6565|4.61|4.68|4.89|5.18|4.58|4.72|4.9|5.61|5.93|6.43|5.83|5.4101|4.4|4.17|4.04|4.0825|4.39|4.13|3.8||3.6105|3.8|3.7|3.61|3.72|3.46|3.22|3.35|3.57|3.725|3.68|3.26|3.41|3.76|3.31|3.52|3.78|3.83|3.76|3.51|3.24|3.25|3.22|3.26|3.22|3.52|3.4|3.63|3.95|3.6908||3.76|3.41|3.18|2.99|2.75|2.93|3.33
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|52.45|52.52|55.78|50.9|49|48.95|47|44.4|42.38|41.01|43.01|46.25|48.28|47.2|44.445|44.35|45.815|44.01|47.77|49.76|45.93|47.44|48.03||46.31|46.04|45.09|45.6|45.02|43.12|41.2325|40.55|40|38.59|38.1504|36.58|37.35|40.1037|42.23|42.06|42.18|41.72|40.88||38.82|39|37.1108|38.14|35.23|35.5913|36.96|35.52|34.2|32||30.7297|30.6|29.9199|31.16||31.25|31.05|31.95|32.001|32.7|32.46|31.94|33.36|33.76|33.56|33.54|34.16|35.61|35.4|34.355|33.2|33.25|31.71|30.5683|30.555||29.6763|29.39|28.9063|27.84|27.4411|27.71|26.91|26.8|26.12|25.82|26.07|25.3101|25.68|24.7901|24.6472|22.95|22.09|21.27|21.08|21.32|21.2683|22.23|22.43|23.2438|22.88|23.47|23.7|23.91|23.86|23.53|24.28|24.66|24.39|23.65|23.12|22.75|22.69|22.23|21.38|21.84|21.35|21.75|21.06|20.53|20.47|20.79|20.88|20.25|19.9863|19.75|19.85|19.34|19.15|19.0753|19.45|19.2|20.21||21.6801|23.23|24.66|24.5|24.52|24.16|23.72|25.32|25.41|25.07|25.3|26.13|26.82|28.16|29.31|27.9|27.69|27.21|27.12|27.54|27.84|28.07|28.7|28.88|29.54|29.85|27.23|24|23.653|23.1857|22.91|23.86|23.515|23.63|23.525|23.3313|22.87|23.17|22.3503|22.8|23.35|23.09|22.69|22.86|23.47||22.84|22.19|21.29|21.61|21.7|21.47|21.7|22.06|21.51|21.93|22.23|22.332|21.5647|20.14|20.16|20|22.72|22.81|23.6201|23.59|21.67|20.61|20.02|20.38|20.03|20.2|19.9101|20.58||20|19.34|19.57|19|18.61|17.84|16.91|16.975|17.88|18.26|18.1|17.06|16.87|16.84|16|16.06|18.27|16.89|16.5|15.87|14.8|15.17|15.2|14.72|15.04|16.06|15.76|15.85|16.42|15.2||16.6089|15.8|14.96|13.08|12.37|12.67|12.77
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|42.57|42.27|43.08|44|42.58|41.3656|40.84|39.82|38.78|37.78|39.05|42.32|43.78|43.01|40.8401|42.8|47.24|46.35|46.615|48.06|47.37|48.74|48.5||46.26|47.06|48.14|49.02|50.25|49.75|49.37|48.68|48.61|48.78|47.91|47.82|45.64|47.21|46.655|46.8|47.5|47.29|49.23||49.1|47.615|46.398|45.8|44.46|45.94|45.38|44.64|43.84|42.71||42.8|44.12|43.67|44.8||45.24|44.68|44.4207|43.35|42.96|42.6101|42.4|42.36|41.1601|39.97|40.33|40.17|40.44|40.71|43.47|43.55|44.05|46.25|44.13|44.0292||43.26|42.715|42.4|43|42.015|42.18|41.4494|41.55|40.33|37.2012|36.49|37.18|38.01|37.5|59.7|54.11|52.25|50.45|52.14|52.21|53.18|55.88|55.3|55.33|55.76|55.09|58.16|60.8|61.66|60.6|60.533|58.64|58.07|61.02|61.1|61.7746|60.87|56.81|56.5001|55.23|53.4531|53.26|53.36|53|51.51|52.76|52.02|52.65|54.01|53.6029|53.26|53.79|52.92|52.67|52.87|57.56|57.405||57.78|59.71|59.55|60.2|61.77|61.67|62.06|62.29|63.45|61.94|64.82|63.77|64.5|63.31|61.42|60.86|60.71|60.215|58.765|60.69|62.63|64.02|67.89|68.15|67.64|66.67|67.48|68.14|69.195|70|70.47|71.44|71.13|71.87|73.03|73.18|70.01|70.03|67.3149|70.45|68.77|67.18|66|66.88|67.43||66.75|66.06|62.28|64.94|63.99|61.95|64.23|66.55|66.3|62.82|62.75|64.36|63.67|59.73|60.723|62.45|65.11|66.66|63.02|63.11|64.46|66.83|66.61|66.995|67|68.55|67.4|68.07||68.36|68.31|68.54|69.76|73.31|69.02|68.14|68.792|73.7|75.5|76.2048|75.5|77.49|75.61|72.57|72.02|76.32|77.71|76.705|77.5|71.78|70.41|71.78|69.81|69|68.53|64.54|65.5551|65.78|61.8||60.67|57.1469|57.91|53.46|48.29|47.3|48.12
01295|16296|/equities/heska-corp|R2000GROWTH|175.54|179.365|179|180.51|184.09|180.83|172.2897|174|169.84|165.6|160.93|177.01|188.03|189.47|186.43|188|197.27|180.03|183.06|186.72|187.05|195.705|196.11||196.11|192.95|192.7642|199.66|190|186.68|180.49|176.77|179.12|167.55|165.37|171.29|170|166.51|164.06|161.21|162.55|162.28|161.28||158.82|153.845|151.63|152.74|151.25|151.04|154.22|150.78|143.07|143.015||143.06|141.49|142.04|142.41||147.01|146.18|145.81|142.88|144.06|147.5|141.62|139.9505|138.2|137.75|138.465|138.185|129|127.19|121.5|122.52|121.88|122.68|123.6|125.62||124.75|128.06|126.2|122.01|123|126.9|126.02|126.14|123.05|123.05|123.21|120.01|122.19|119.76|120.41|118.62|115.22|113.03|112.946|110.9|109.94|109.83|113.0119|119.2888|115.2|109.96|103.79|103.52|103.73|103|104.09|104.34|104.37|104.7|104.9|100.1|98.07|97.29|96.1|97.62|97.73|97.6825|99.37|96.27|96.44|97.115|95.57|93.9|97|96.08|97.58|97.04|93.26|93.41|97.23|96.55|95.23||94.63|97.34|98.69|100.31|103.13|102.05|101.03|100|102.75|102.76|101|104.96|104.442|104.375|105.67|105.09|102.14|101.54|101.02|100.57|103.73|99.93|101|87.62|95.33|93.04|94.25|94.83|95.76|94.24|97.55|98.5|96.79|95.98|94.68|94.56|94.235|92.25|91.0132|92.4|89.71|86.82|87.01|90.16|90.35||91.78|90.835|81.98|89.57|88.535|89.02|88.06|91.03|84.742|87.26|88.195|88.29|88.76|84.7|82.94|81.61|89.27|92.58|91.84|89.83|86.1|86.31|84.205|84.71|83.7925|85.2|80.94|80.03||80.91|80.71|80.89|80.07|75.63|70.85|72.38|75.2|75.56|79.54|74.255|68.8|68.04|68.975|66.45|67.25|69.41|70.56|68|63.56|63.52|63.97|61.11|59.07|57.47|57.3|60.04|62.21|63.66|61.0855||62.435|56.2|55.165|54.51|52.71|52.46|50.5
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|16.37|17.42|17.49|17.275|16.615|15.93|15.75|16.35|16.25|15.53|15.82|17.44|17.55|17.35|17.26|17.45|16.83|16.38|17.02|16.69|16.67|17.12|17.57||17.685|17.7|17.65|17.64|17.89|17.65|17.345|17.6|17.15|16.5|15.18|15.14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|82.61|83.51|84.17|83.4|82.51|81.75|80.41|78.01|74.13|67.83|66.66|69.66|70.96|70.4|66.9|68.82|71.4|66.38|69.93|70.37|68.87|68.68|70.05||71.02|70.07|71.82|71.78|71.09|68.82|68.52|66.25|67.08|66.75|66.55|65.82|66.39|68.29|66.73|65.66|65.98|67.34|65.61||64.36|65.02|63.99|62.29|60.8|61.37|65.21|63.73|60.68|60.22||59.63|61.25|60.45|63.62||64.53|64.89|63.35|61|60.53|58.33|58.49|57.92|57.75|56.3|54.15|54.82|56.26|56.55|56.94|55.82|54.46|53.09|51.43|51.65||50.8|51.69|50.5|49.42|48.67|49.3|49.3|48.59|48.53|47.65|47.8|44.33|44.61|50.86|50.7|48.63|48.09|46.82|46.31|48.52|48|48.1|47.74|46.98|49.9|49.95|55.5|54.54|54.13|52.32|53.78|52.02|51.69|52.97|52.72|54.59|55.58|54.07|51.26|51.23|50.17|50|49.15|48.96|48.02|49.46|48.73|46.89|48.61|46.76|47.57|50.08|52.45|51.16|52|51.7|48.89||48.65|50.67|51.6|50.95|53.84|57.8|57.9|58.61|57.46|58.76|57.94|59.16|60.02|60.77|59.36|58.1|58.18|57.74|57.65|56.7|55.25|55.43|58.4|58.73|61.29|58.64|60.67|61.66|62.61|62.09|61.25|61.12|62.77|62.39|60.86|61.52|62.92|62.82|58|58.69|57.68|57.92|59.44|60.41|61.8||64.95|65.32|65.46|64.65|65.28|65.45|63.95|69.62|67.85|68.11|66.68|67.16|65.4|61.5|62.15|60.75|64.23|66.5|67.32|63.53|60.33|58.99|56.38|54.25|53.5|54.68|57.38|58.35||56.51|55.18|53.64|51.83|52.92|46.44|44.3|45.71|50.26|50.05|49|45.35|43.11|41.52|39.43|40.25|43.53|44.31|42.22|39.29|36.63|34.9|34.3|33.8|34.5|34.72|32.09|31.2|33.62|32.27||35.6|32.15|30.65|28.5|26.5|26.3|25.55
01298|103921|/equities/trinseo-sa|R2000GROWTH|71.64|70.91|70.95|70.82|72.74|72.46|67.54|67.54|67.74|64.68|62.6|66.3|66.75|66|61.9|64.46|63.95|62.29|61.8|59.97|59.24|59.09|59.43||57.92|57.03|55.74|55.68|56.6|53.44|52.26|52|52.1|51.13|50.01|52|50.02|53.46|52.62|53.44|54.95|55.52|54.65||54.2|54.92|55.14|54.43|53.18|53.42|53.81|52.75|49.81|49.24||50.95|50.59|48.7|51.05||50.13|48.7|47.39|46.15|46.79|45.5|43.59|42.1|41.84|42.56|43.16|43.25|42.93|42.63|40.17|39.87|38.09|38.1|37.88|39.54||39.75|40.15|38.66|38.17|37.65|38.55|37.98|38.5|37.47|35.98|38.57|38.45|37.28|35.66|31.9|31.57|33.11|31.76|31.19|30.65|31.02|32.2|32.75|33.98|32.26|32.42|33.33|32.42|30.5|29.63|29.34|28.65|29.65|29.22|29.06|27.75|27.57|26.83|24.92|25.03|25.43|25.63|25.44|24.68|24.94|25.6|26|26.3|27.75|26.56|25.74|25.34|25.51|25.17|25.28|25|25.35||25.67|25.66|25.62|24.51|24.9|25.42|25.31|25.36|25.57|24.71|24.3|24.39|24.5|24.58|25.47|26.04|25.85|26.37|26.26|25.24|23.75|23.88|23.68|22.12|22|21.25|20.89|25.62|25.3|25.1|23.63|23.85|23.76|23.67|23.31|23.68|23.65|23.3|21.64|21.45|20.39|20.31|20.53|22.27|22.49||21.98|21.22|21.35|21.56|20.77|20|20.43|22.08|21.66|21.68|21.71|21.67|22.43|20.9|20.86|20.39|23.05|23.53|24.66|24.96|22.01|22.23|21.16|19.91|20.1|20.5|22.24|21.09||18.42|18.8|18.82|18.36|18.22|16.72|15.76|16.7|18.2|18.67|19.01|17.47|17.8|18.17|17.8|18.25|20.28|21.41|20.28|18.83|18.15|18.62|18.44|17.69|18.3|19.12|17.85|18.61|20.72|19.86||21.04|19.86|20.45|18.55|16.61|16.7|16.33
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|11.08|10.85|11.04|10.84|10.54|10.75|10.44|10.26|10.2|10.03|10.1|10.45|10.95|10.93|10.9|10.91|11.17|10.9|11.2|11.17|11.16|11.17|11.32||11.2|11.055|10.9|10.9|10.86|10.76|10.75|10.82|10.62|10.45|10.3|10.5|10.35|10.86|10.97|11|11.02|10.79|10.895||10.96|11.12|11.02|10.91|11|11.06|11.06|10.95|11.25|11.34||10.9351|11.21|11.21|11.37||11.01|10.92|10.8|10.66|10.71|10.55|10.39|10.32|10.51|10.55|10.61|11|10.26|10.1701|10.025|10.05|10.01|10.1|10.1399|10.1462||10.1698|10.8399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|90.3|91|91.18|89.97|89.66|89.19|88.13|87.48|87.87|85.66|85.23|85.46|85.77|84.94|81.96|83.14|81.74|80.165|82.12|81.39|80.27|81.1|82.185||81.71|80.31|80.03|80.29|81.18|79.73|80.18|79.36|79.07|77.1|76.72|75.35|72.4565|76.23|78.1478|78.62|79.1|82.93|81.54||83.86|85.14|84.21|85.34|80.3657|84.51|84.03|81.495|78.85|78.13||77.6|77.0503|76.82|77.965||77.45|76.65|76.64|76.61|79.37|79.61|78.96|77.76|77.33|76.1|76.13|76.49|77.59|77.365|76.21|75.41|74.69|74.53|74.48|75.8||76.5|77.12|74.29|73.68|74.15|74.79|75.73|75.25|73.25|71.905|74.28|74.3|73.52|72.21|70.03|69.75|70.85|68.18|67.66|67.76|64.3489|70.405|70.11|72.59|71.86|71.785|72.11|71.8|71.75|70.38|70.53|71|73.12|72.79|72|71.82|71.81|71.59|69.73|70.45|70.26|70.6|69.8901|68.87|67.54|67.82|68.56|68.43|70.59|70.595|71.71|71.52|71.32|70.55|70.83|72.04|71.21||72.18|72.58|75.63|73.66|76.06|75.95|75.95|76.945|76.75|77.04|75.2|76.5|77.73|77.355|78.77|77.82|78.19|77.345|78.63|77.92|76.69|76.73|76.23|75.9|74.08|72.72|72.75|72.3732|71.86|71.51|71.565|72.95|71.58|73.86|72.9254|72.31|71.925|71.58|67.76|67.87|67.21|66.14|65.45|65.66|66.67||64.8|62.522|69|67.95|66.57|65.71|65.72|65.935|63.75|64.38|64.06|64.78|64.33|59.59|60.46|60.6|65.45|67.19|68.89|68.885|65.91|66|64.65|63.155|62.82|65.3|65.72|65.52||62.12|62.91|62.96|62.26|59.53|56.88|54.31|57.705|60.24|62.21|61.03|59.94|59.63|60.35|58.84|59.7|62.5|63.62|61.77|59.07|57.97|57.08|54.58|54.02|56.69|57.03|52.805|55.335|59.87|57.785||58.57|55.76|54.64|52.28|49.15|49.55|49.61
01301|942665|/equities/histogenics-corp|R2000GROWTH|8.76|8.84|8.84|9.245|9.75|8.03|7.93|8.2|8.3|7.48|8.4|10.4|9.37|9.23|7.62|7.84|8.65|6|9.05|10.1|9.88|9.91|10.63||9.6|8.92|9.5|11.21|9.13|3.11|3.17|2.57|2.01|1.72|1.74|1.595|1.4|1.86|2|2.16|2.13|2.16|2.28||2.12|2.18|1.96|2.11|2.46|2.56|2.42|2.4|2.46|2.8||1.72|1.9|1.85|2.1||1.61|1.84|0.4066|0.2856|0.289|0.2938|0.2957|0.29|0.2941|0.2908|0.285|0.29|0.2925|0.3|0.3|0.3|0.29|0.3201|0.288|0.292||0.29|0.285|0.29|0.3011|0.29|0.2923|0.283|0.282|0.281|0.285|0.291|0.275|0.2756|0.2727|0.2769|0.2811|0.2776|0.2501|0.2801|0.2831|0.28|0.291|0.297|0.3116|0.312|0.3101|0.3088|0.31|0.3117|0.315|0.3232|0.3262|0.33|0.3502|0.3221|0.3171|0.318|0.3006|0.2956|0.2972|0.3|0.298|0.295|0.2851|0.28|0.305|0.318|0.332|0.3356|0.325|0.3132|0.3223|0.305|0.31|0.318|0.326|0.3161||0.3115|0.31|0.2922|0.31|0.296|0.3834|0.3677|0.4061|0.4302|0.4057|0.4324|0.4652|0.473|0.4696|0.481|0.55|0.58|0.5501|0.59|0.6403|0.456|0.4551|0.4801|0.5|0.451|0.5099|0.54|0.5|0.6766|0.41|0.28|0.28|0.2822|0.2543|0.205|0.2054|0.205|0.1963|0.185|0.201|0.2134|0.213|0.2036|0.2015|0.2111||0.218|0.219|0.2127|0.22|0.2228|0.22|0.2421|0.2323|0.2305|0.23|0.2431|0.251|0.265|0.255|0.25|0.23|0.28|0.27|0.256|0.225|0.22|0.215|0.2151|0.173|0.303|0.3075|0.3138|0.319||0.3|0.3058|0.3022|0.3016|0.2995|0.295|0.2908|0.3001|0.33|0.3105|0.3055|0.32|0.33|0.3155|0.326|0.3053|0.305|0.31|0.305|0.304|0.3015|0.3|0.32|0.37|0.4102|0.44|0.418|0.32|0.31|0.301||0.301|0.3|0.285|0.278|0.277|0.2779|0.278
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|161.44|161.97|163.02|164.3|165.465|164.25|165.765|164.88|159.74|153.555|154|157.8|158.1|159.41|157.97|156.16|152.08|147.61|149.12|150.28|151.95|153.28|155.34||156.93|158.34|157.61|157.1377|154.895|155.47|153.59|151.7|153.5|149.34|151.22|153.2|156.04|148.78|153|149.25|148.66|148.71|150||149.49|150.75|150.58|151.9|152.08|152.57|152.21|151.425|149.4|150.69||152.57|152.73|153.39|155.06||154.58|153.95|152.98|150.07|153.0868|153.11|152.39|150.915|151.985|150.35|148.47|149.92|145.21|144.08|143.83|140.28|140.27|143.5472|145.235|150.94||148.77|149.87|149.6166|150.37|155.74|159.02|159.91|162.57|155.38|154.68|156.44|151.3|147.34|138.15|141.11|140.79|138.22|135.47|134.4|131.026|131.53|134.43|134.255|134.01|131.86|129.88|128.1|128.68|130.66|129.73|129.81|130.59|132.81|132.55|132.135|131.53|131.81|131.74|129.28|130.25|129.46|128.92|129.795|126.44|126.42|125.73|124.9|126.03|131.4|133.645|135.1|135.49|134.43|133.71|136.23|138.36|139.02||139.68|138.41|135.01|134.19|135.2|133.015|132.84|131.38|134.88|132.62|130.89|130.57|129.88|130.02|129.52|129.4077|130.69|130.38|130.6|124.645|124.6|124.33|124.53|122.64|121.39|120.69|121.67|123.62|115|127.51|127.61|128.68|125.91|127.09|124.18|126.705|124.51|125.76|121.12|121.68|119.48|119.5|121.41|121.43|124.61||122.6435|123.62|124.9|119.34|117.9|119.96|120.88|125.43|124.48|126.38|127.49|128.94|128.6|122.315|124.21|123.43|134.14|136.82|140.13|136.5|129.89|129.385|128.16|127.5|126.315|129.47|131.41|127.42||121.705|122.71|123.78|123.03|124.8|120.02|121.52|124.11|122.5|121.38|121.27|118.4|117.52|122.51|120.275|120.19|124.14|128.06|109.6467|116.73|117.61|117.33|119.18|119.1827|123.01|126.55|121.12|120.69|124.77|119.4604||122.775|118.58|116.09|115.47|108.565|111.54|110.73
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|26.75|27.06|26.75|26.86|25.98|26.42|25.56|23.35|45.71|44.3005|45.44|45.55|46.87|48.555|47.13|47.17|48.3302|48.13|50.07|50.47|49.47|48.12|48.86||49.64|50.61|50.4|50.03|51.08|50.1|49.3|49.22|46.93|45.65|47.26|47.14|48.32|51.5|52.7|51.43|51.9|52.56|53.15||53.13|53.25|53.13|52.63|52.08|52.8|53.34|51.04|51.64|52.425||52.81|53.06|51.64|52.92||54.9443|54.86|55.35|54.82|54.39|53.3158|52.255|51.31|51.63|50.25|52.06|51.55|52.3|53.16|52.88|52.88|54.29|55.93|55.36|55.1||54.72|53.53|52.8|52.72|53.12|53.61|53.69|53.03|50.95|49.23|48.83|48.8102|49.75|48.0876|46.13|46.8|45.36|44.78|45.35|45.93|45.32|44.55|42.9|42.155|41.02|40.61|40.375|41.4|42.5|41.92|42.9|42.88|42.5701|42.41|42.16|41.93|41.48|41.54|40.87|41.24|40.56|39.8802|39.67|38.65|37.56|40.35|39.57|40.58|40.92|38.53|38.8|38.52|37.1579|36.325|36.35|37.765|37.52||36.79|37.8|38.08|37.91|38.42|37.425|37.51|37.36|37.87|37.8|37.93|39.05|37.87|38.66|39.29|39.225|39.5125|39.11|39.92|39.66|42.68|43|42.71|42.62|41.91|40.82|42.07|42.45|43.14|42.82|42.85|42.76|42.59|44.37|54.92|54.62|54.13|53.97|51.4|52.14|55.09|55.87|56.075|55.12|52.21||50.31|48.6|47.55|47.47|46.93|48.38|49.96|52.02|50.84|48.72|46.49|46.49|46.44|44.55|44.4576|45.15|46.56|46.25|44.7|45.13|45.02|46.32|47.3708|48.69|48|49.875|48.25|51.095||50.45|51.05|50.86|50.98|51.16|46.99|44.66|45.05|49.3|48.53|49.01|47.64|47.19|46.61|44.33|44.22|47.872|50.14|50.2|50.57|49.27|49.05|48.58|47.1|48.07|46.43|45.13|43.245|43.155|42.0675||42.31|40.9|41.045|41.21|39.385|38.4527|38.75
01304|15947|/equities/dynavax-tech|R2000GROWTH|9.7|9.59|9.71|9.56|9.47|9.25|9.14|8.65|8.23|7.3|7.95|8.32|8.62|8.67|8.635|8.15|8.7501|8.35|9.59|9.52|9.34|9.55|9.51||9.3222|9.34|9.61|10.43|9.55|9.37|9.01|8.63|8.21|7.07|5.9|5.87|5.89|6.1|5.27|4.989|4.93|5|5.08||5.12|5.02|5.01|4.94|4.79|4.79|4.63|4.51|4.48|4.36||4.41|4.74|4.66|4.9||5.23|4.98|4.91|4.95|4.82|4.62|4.605|4.86|4.93|4.71|4.46|4.5|4.65|4.71|4.93|5.15|5.01|5.24|4.79|4.29||4.12|4.07|4.14|4.3|4.38|4.36|4.15|4.11|4.045|3.98|4.05|3.79|3.85|4.07|4.01|3.98|3.69|3.66|3.67|3.59|3.64|3.78|3.86|4.07|4.06|4.02|4.03|4.22|4.4|4.39|4.55|4.85|4.38|4.425|4.61|4.42|4.35|4.3|4.07|4.17|4.27|4.32|4.26|4.3023|4.24|4.52|4.86|5.04|5.35|5.35|5.29|5.3|5.37|4.89|4.82|4.69|4.57||4.52|5.17|5.12|5.38|5.78|5.68|5.95|6.1|5.78|5.84|6.37|6.27|6.47|6.45|6.56|6.53|6.65|6.35|6.97|7.6|7.08|8.64|8.74|8.53|7.94|7.84|7.73|7.7|8.35|9.03|8.8|9.93|9.74|9.96|11.22|9.5|9.03|9.01|8.46|8.48|8.52|9.08|8.94|8.32|8.23||8.16|8.07|8.01|8.35|8.645|7.7|7.29|6.71|6.39|6.35|5.95|5.96|5.96|5.86|5.45|5.38|5.75|5.79|6.04|5.9|6.39|6.71|6.66|5.73|5.1|4.75|4.62|5.15||5|5.57|5.94|5.85|4.44|4.13|3.64|3.55|3.75|4.07|4.02|4.38|3.99|4.05|3.95|3.82|3.99|3.73|3.735|3.5|3.25|3.31|3.16|3.33|3.405|3.35|3.1|3|3.11|2.89||2.9|2.9|2.915|3.185|3.12|3.28|3.11
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|36.43|35.64|35.62|35.4|35.62|35.94|33.94|33.41|32.52|29.82|29.31|31.42|33|34.02|32.5|32.18|28.5|23.58|25.12|25.93|25.63|26.35|25.84||26.97|26.55|28.81|28.74|29.45|28.57|27.85|27.26|28.58|28.89|28.15|26.66|25.9|26.75|26.87|25.6|25.54|27.09|26.7||26.5|26.88|27.84|30.07|30|30.39|29.84|28.67|28|27.22||26.8|27.18|27.56|28.51||28.48|29.7|29.42|28.01|27.4|27.11|25|27.11|26.41|26.81|27.73|25.27|24.62|24.78|24.61|24.11|25.09|25.26|24.88|23.57||24.84|23.35|23.4|22.96|22.66|23.1|22.88|22.24|22.01|22.54|22.16|22.16|21.76|24.14|23.9|23.45|24.34|24.69|24.65|23.75|24.55|25.27|25.11|24.37|23.95|24.66|24.79|24.9|25.32|25.53|25.82|25.06|25.44|25.99|26.06|25.15|24.15|22.52|22.05|21.64|22.06|21.26|19.91|19.81|19.1|13.74|13.75|13.78|14.16|14.39|14.75|14.77|15.63|15.26|15.62|16.01|16.11||15.79|16.27|16.18|16.14|16.07|16.2|16.91|16.51|16.39|16.2|16.28|16.53|16.68|16.4|16.01|15.72|15.11|15.34|14.06|12.9|12.54|12.82|13.71|16.51|16.05|15.9|15.75|15.6|15.22|14.76|14.4|12.75|12.54|10.16|7.73|8|7.73|7.75|7.34|7.28|7.16|7.39|7.43|7.5|7.26||7.32|7.5|7.37|7.22|7.03|7.05|7|7.12|6.92|7.18|6.97|7.22|7.47|7.11|7.02|7.22|7.83|8.33|7.98|7.73|7.5|7.46|7.41|7.73|7.66|7.69|7.23|7.15||7.22|7.92|7.53|7.32|6.87|6.62|6.6|6.63|6.66|6.76|6.65|6.6|6.38|7.42|7.38|6.93|7.02|7.38|7.66|7.31|7.01|6.71|6.65|6.7|6.94|6.8|6.6|6.17|6.34|6.1||5.5|5.54|5.93|6.5|6.5|7.2|7.55
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|30.47|31.88|33.12|35.8|33.8|33.5|31.68|30.4373|28.6406|27.385|29.58|32.425|34.6|35.41|33.0525|34.13|33.73|28.31|32.92|37.25|36|42.6|46.2868||47.55|47.51|46.4201|45.04|44.05|38.21|40.01|41.53|43.28|45.3|50.55|45.25|47.6|46.19|42.9621|41.01|37.15|35.9|32.8501||31.55|31.59|29.27|28.83|28.12|28.75|30.46|26.29|24.26|24.72||25.06|25.11|24.01|25.89||29.23|29.64|27.78|25.11|24.68|24.12|23.55|22.25|20.9|20.7|20.28|20.41|21|20.6101|20.45|20.66|20.07|21.11|21.23|23.03||22.57|21.71|21.33|21.12|19.62|19.83|19.02|19.05|18.66|18.62|18.9|18.22|19.22|19.5|17.21|14.66|16.67|15.77|15.25|15.88|15.43|15.13|15.85|15.98|15.02|15.95|17.09|16.79|16.565|16.01|16.465|15.7|15.5|16.53|16.655|16.17|14.6801|13.92|12.8|12.4|12.0973|11.51|10.91|10.026|9.5438|10.17|9.905|9.65|10.02|9.88|10.645|10.85|10.35|10.45|10.465|11.215|10.542||9.95|10.97|11.26|11.22|10.81|10.54|10.5|8.6849|7.8699|7.7062|7.3461|7.3134|7.6866|7.3854|7.4116|7.3461|7.4836|7.6539|7.4902|7.8437|7.1759|7.0515|7.0188|6.5866|6.1414|5.9745|6.0301|6.3575|6.3771|6.3968|6.24|6.38|6.26|6.3|6.34|6.08|6.35|6.48|5.74|5.8|5.95|6.17|5.62|5.41|5.19||4.97|4.86|4.88|4.75|4.71|4.67|4.53|4.68|4.59|4.69|4.59|4.56|4.88|4.59|4.56|4.56|4.95|5.14|5.25|5|4.87|4.85|4.76|4.66|4.52|4.57|4.49|4.57||4.39|4.47|4.56|4.66|4.3|4.03|3.99|4.34|4.63|4.81|4.98|4.7|4.73|4.71|4.37|4.41|4.8|4.75|4.48|4.39|4.25|4.22|4.08|3.93|4.09|4.29|4.07|4.06|4.25|3.93||3.95|3.67|3.67|3.27|3.02|3.08|2.96
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|52|43.9765|44.64|46.19|44.42|43.28|42.385|41.73|40.63|39.06|39.75|41.9101|46.12|47.405|46.5|47.269|46.6135|42.26|48.38|50.97|49.59|49.11|50.83||48.13|48.115|48.05|48.22|47.0001|45.52|44.33|44.16|44.1|40.77|39.87|39.52|38.35|39.68|40.85|39.16|38.89|38.56|37.64||37.93|36.6601|36.54|35.31|30.6|34.82|31.63|30.5|30.66|30.0278||30.76|29.4|28.39|28.39||28.51|27.8|27.5|26.06|26.6|26.05|26.02|25.75|26|26.1|25.02|25.14|24.81|24.42|24.38|24.31|24.52|25.6|25.165|24.97||23.31|22.93|23.26|23.1|23.43|24.48|24.85|25.12|24.78|24.35|24.23|23.76|23.16|21.795|20.21|20.93|19.46|18.68|18.09|18.825|19.49|19.99|20.17|20.09|19.07|19.51|20.51|20.35|20.6|20.42|20.92|20.84|21.68|21.4715|21.125|20.69|20.3001|19.47|18.85|18.48|18.26|17.87|17.88|17.92|17.7761|18.09|18.07|18.07|18.6|18.69|17.73|17.475|17.06|16.88|16.19|15.55|15.37||14.84|15.18|15.78|15.55|15.68|15.71|16.49|16.69|16.395|15.47|16.269|16.12|16.075|15.71|15.32|15.2|15.4762|15.59|15.8939|15.66|14.94|14.45|15.63|16.71|16.38|16.1|16.5|16.17|16.1301|15.57|14.93|15.32|15.73|15.92|16.08|16.29|16.36|16.3|15.88|16.09|15.36|15.25|14.59|14.52|14.535||14.9|13.905|13.26|13.185|12.82|13.25|13.5|14.78|13.82|14.46|14.37|14.43|14.21|13.54|13.335|13.46|14.02|14.08|14.35|14.665|14.52|14.64|14.57|14.3|13.87|13.93|13.83|13.94||13.78|14.06|14.78|14.7|15.35|14.51|14.4598|14.4|15.19|14.89|14.88|14.805|14.39|14.2|13.31|13.56|14.065|14.44|13.98|13.6083|13.02|12.95|12.34|12.24|12.23|11.42|10.74|10.35|10.75|10.38||10.56|9.365|9.28|8.79|8.36|7.81|8.2101
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|117.69|121.67|125|119.27|116.26|116.73|113.87|114|116.36|107.02|109.3|116.11|117.85|125.11|121.78|121.15|116.4536|109|119.91|123.68|117.81|119.45|120.31||129|122.63|122.33|120.45|117.48|115.38|114.2|110.82|103.64|114.3|119.46|115.24|129.12|111.56|99.95|94.2801|94|91.84|86.53||87.23|86.68|84.02|85.63|82.37|83.23|80.4|78.54|79.25|78.8512||80.13|83.165|82.21|85.6||85.62|86.17|83.7|82.11|80.69|79.52|77.76|76.12|74.67|74.01|75.19|75.79|75.65|75.56|77|77.03|75.78|76.62|76.62|76.9003||77.5552|76.67|78.38|77.28|76.02|75.43|76.12|75.76|74.6|75.01|72|71.12|72.5|83.26|81.24|80.81|80.52|79.75|78.35|81.3|81.25|82.2|80.535|82.13|80.93|79.57|91.82|90.53|89.21|88.5|89.78|88.43|85.65|86.78|83.75|81.2|80.55|79|76.7504|75.9|75.66|76.68|77.07|75.295|73|75.05|75.2|75.55|76.48|76.24|81.3801|80|77.06|76.34|74.26|71.84|68.14||67.55|71.05|76.51|73.9|73.35|73.62|74.2|75.22|73.17|74.16|73.36|72.23|72.61|72|71.07|70.45|70.79|69.76|70.24|69.2|71.2|72.7|73.57|72.18|72.37|71.76|71.37|71.29|70.8|71.57|71.11|73.64|78.7|84.12|83.04|84|83.88|83.17|79.883|81.69|83.12|85.24|85.51|85.2|84.75||85.39|82.17|83.49|81.3|79.38|79.2503|79.6801|83.55|81|80.46|81.57|82.2|78.22|78.8|73.75|73.86|79.41|78.47|80.19|79.075|80.07|76.63|74.21|73.89|71.3787|72.03|72.87|74.75||71.09|70|69.52|67.71|65.15|62.43|61.06|61.06|63.03|63.68|62.16|60.75|59.35|58.68|57.75|58.32|57.92|52.72|56.745|55|52.645|50.11|48|49.1471|48.51|48.95|47.2001|45.75|46.34|46.01||47.05|43.605|42.7059|39.0224|37.4|38.58|37.008
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|59.65|59.97|59.46|59.05|59.56|58.19|56.99|56.88|56.31|52.63|52.13|55.15|55.87|56.31|55.53|55.48|55.35|55.45|55.38|54.53|53.38|53.9|54.48||54.88|54.44|55.21|54.9|55.12|53.91|53.52|52.67|53.76|51.74|51.63|54.55|53.48|56.55|57.52|57.8|58.24|58.19|57.63||57.01|57.79|57.02|56.56|56.02|56.31|56.25|55.73|53.18|52.58||53.64|53.72|52.45|53.87||53.27|53.27|53.32|52|52.54|52.99|52.95|52.94|53.16|53.97|54.35|54.93|54.07|54.08|54.64|52.98|52.12|51.76|51|52.1||52.17|50.2|49.11|47.29|47.36|48.88|47.94|47.27|46.33|45.52|46.75|46.11|45.26|43.04|42.8|41.78|42.24|42.3|41.99|43.07|43.68|46.83|48.42|49.87|50.01|49.86|49.76|49.31|49.75|48.84|49.36|49.36|50.3|49.99|49.15|48.96|47.9|47.34|45.89|45.65|45.64|45.22|43.95|41.15|41.14|42.41|41.4|41.35|42.9|41.13|40.87|40.2|40.13|39.89|39.74|40.09|40.4||41.71|42.08|42.02|41.13|41.55|41.74|42.4|41.41|42.32|42.39|42|42.48|43.27|43.71|44.48|44.45|43.59|45.23|44.54|43.71|41.44|41.8|41.77|41.18|41.91|41.08|41.06|41.06|40.97|40.78|40.69|41.55|41.45|41.49|40.41|40.96|41.25|40.48|38.7|38.66|37.82|37.64|38.92|39.79|40.25||40.15|40.01|40.2|39.75|38.67|38.26|38.27|39.95|38|38.87|39.4|39.83|40.27|37.2|37.93|38.68|42.4|45.26|46.55|46.42|43.14|41.88|40.34|39.99|38.94|40.77|39.95|39.49||37.38|37.59|37.13|36.39|36.35|32.71|31.12|32.69|34.49|36.82|37.78|36.89|35.67|35.77|34.72|34.74|38.13|38.88|37.05|35.24|34.21|33.86|33.2|32.94|33.81|35.27|33.3|33.51|34.07|34.03||34.61|30.78|30.87|30.33|27.39|28.55|27.95
01310|15680|/equities/codexis|R2000GROWTH|20.63|20.96|21.26|20.57|19.95|20.43|19.8|18.73|18|18.28|19.25|20.83|22.48|22.63|20.64|20.84|22.21|21.27|24.86|24.76|23.93|24.75|26.05||26.03|25.6431|27.44|28.22|27.88|26.76|27.53|27.23|24.93|23.21|23.08|22.73|22.06|24.6|24.3601|25.13|24.71|25.47|25.81||24.56|23.26|22.17|22.06|22.51|23.24|21.55|20.56|21.05|20.65||21.58|21.93|20.9|22.4||22.45|22.78|20.5|19.2301|19.48|19.2609|19.12|18.8|18.58|17.415|17|16.99|17.81|17.38|17.03|16.9|18.74|18.42|17.84|17.335||17.5|17.43|17.24|16.32|15.96|16.14|15.46|15.6|15.25|14.96|14.94|15.17|14.5|14.145|14.03|13.43|13.105|12.79|13.15|13.4|13.48|13.93|13.87|14.18|13.84|13.8|13.97|14.09|13.62|13.5|14.08|14.1|13.665|13.31|12.84|12.51|12.405|11.8|11.6|11.555|11.73|11.81|11.83|11.67|11.48|11.73|11.485|11.53|11.78|11.82|12|11.735|11.53|11.29|11.65|11.76|11.6||12.19|12.825|13.6069|13.465|13.46|13.29|12.92|13.05|13.15|12.9|13.26|13.45|13.37|13.23|13.31|13.17|13.26|13.26|13|13.18|12.96|12.71|12.37|12.04|11.83|11.46|11.24|11.37|11.55|11.42|11.36|11.93|12.15|12.48|12.62|12.31|12.11|11.52|10.94|11.45|11.4|11.81|11.91|12.23|12.1||11.8|11.07|10.97|10.6|10.58|10.54|10.54|10.96|10.48|10.46|10.31|10.75|11.08|10.495|10.5|10.2799|12.13|12.12|12.14|12.16|12.27|12.38|12.47|12.17|12.12|12.44|12.14|11.39||10.82|11.088|11.17|11.14|11.415|10.78|10.55|10.86|11.6|11.67|11.88|12.03|11.71|11.24|10.8|10.72|11.37|11.24|11.06|10.91|10.77|10.87|10.43|10.4|10.71|10.56|10.0339|10.01|10.92|10.47||10.47|9.91|9.98|9.89|9.53|10.23|10.4
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|79.33|79.61|78.52|78.86|80.17|80.35|77.77|77.43|77.14|74.05|73.01|74.64|76.34|78.18|77.79|77.91|78.31|78|77.59|77.79|76.57|74.73|75.15||76.02|77.13|76.07|74.75|74.84|73.29|74.1|74.4|74.56|70.16|69.96|71.24|71.25|76.52|75.79|74.375|75.325|75.39|75.135||73.8|74.55|74.3|76.76|76.45|76.25|77.2|75.8|73.35|72.87||73.37|73.8|73.11|74.22||73.14|72.83|72.65|71.92|72.87|72.11|71.96|71.61|72.05|72.25|72.67|73.77|73.4148|73.61|73.86|72.57|71.8|71.66|71.5675|72.235||72.62|72.37|71.165|69.6|69.07|70.39|71.28|72.88|71.185|69.8|71.19|71.53|71.02|68.88|67.93|66.36|67.63|65.51|64.6|64.22|65.05|66.3|68.68|69.63|69.04|67.88|67.89|66.9225|62.585|63.26|63.92|63.52|62.56|61.88|61.38|61.185|60.6|60.238|57.8|57.73|57.51|57.17|56|54.47|54.72|55.03|56.49|55.91|58.06|57.57|58.55|58.141|57.38|56.09|55.92|55.86|55.57||56.685|56.01|56.91|54.84|55.22|55.36|55.79|55.965|55.8|54.43|53.42|54.1|54.16|54.59|54.41|54.31|54.845|55.27|55.2|54.67|53.76|53.76|53.42|52.32|52|50.51|51.88|52.48|52.28|52.21|52.75|53.48|53.44|53.95|53.57|54.99|55.57|55.69|53.25|53.14|51.63|50.59|51.32|51.9|52.41||52.19|51.29|51.24|50.245|49.14|48.94|49.05|50.06|48.86|50.21|50.44|50.71|50.59|48.25|48.32|49.07|53.02|53.82|54.77|54.55|51.95|51.94|50.64|49.8|48.5|49.52|48.67|47.67||45.7|45.46|45.27|44.52|45.4|43.31|41.91|43.8|45.8|46.13|46.68|44.81|45.22|46.12|45.7|46.06|47.65|47.92|46.23|45|43.88|42.79|40.08|40.23|41.62|43.66|43|42.88|44.34|43.21||43.5|40.83|40.95|40.25|38.24|39.51|40.93
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|130.33|129.7|134.49|139.72|132.11|135.62|134.84|125.1|125.555|131.93|139.1387|141.985|147.35|151.255|143.63|143.4413|152.71|151.28|155.5|167.0901|167.2|167.29|169.5366||172.01|174.34|173.4401|176.96|178.54|173.865|168.02|165.05|175.405|171|135.65|245.02|238.9|243.51|240.44|245.67|251.5|259.87|249.21||242.03|233.71|229.43|228.42|213.45|207.39|212.805|215.58|221.395|222.16||231.44|234.65|234.5634|238.67||240.5|229.27|227.06|222.5|228.33|224.57|211.79|189.83|187.33|187.23|190|191.39|184.02|180.46|179.01|181.1801|180.6|237.755|235.5|225.87||221.23|223.76|218.1601|224|218.25|212.99|219|241.8|256.19|250.48|250.91|224.59|236.99|235.97|229.04|221.08|212.515|208.02|208.78|219.23|217.45|220.76|213.74|211.32|207|216.06|222.15|226.71|235.53|237.22|240.56|253.42|251.66|245.365|238.33|234.54|223.0533|221.61|222.84|226.02|230.09|230.67|225.615|221.33|214.585|217.43|214.27|214.75|226.72|221|225.85|221.71|211.66|207.57|210.72|207.99|202.72||202.56|203.83|216.54|219.965|215.13|214.52|211.86|207.67|212.02|211.92|203.145|207.1|183.99|172.01|170.8016|172.62|175.1397|177.93|180.74|184.25|187.5125|181.535|168.23|135.29|122.455|121.75|122.86|120|120.37|119.74|118.06|117.72|115.01|114.845|116.12|118|114.03|116.63|108.86|111.46|110.34|111.24|110.781|110.15|111.58||113.02|113.62|113.16|106.03|108.74|110.66|114.56|122.74|124.635|120.98|114.9172|115.36|116.145|108.1|107.38|114.69|114.46|114.1001|118.52|112.5|122.05|126.18|123.305|122.89|120.695|123.01|117.55|123.28||121.5|121.04|123.86|122.49|127.19|124.87|122.82|122.74|126.12|122.83|115.1|110.565|106.43|105.305|99.3528|100.2148|101.9311|102.95|97.96|99.3|97.51|98.07|96.98|93.4|95.67|89.0572|87.79|85.88|83.06|78||79.09|75.53|74.56|74.8|70.63|72.68|72.23
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|47.4658|49.9334|49.5208|50.4556|49.3776|49.5797|48.0217|46.5731|48.4007|48.4343|48.1312|48.9871|48.2575|47.4448|46.4131|47.5585|46.8679|42.9938|43.3054|42.1095|42.1263|42.438|42.1095||41.4231|40.1438|39.9998|38.9513|38.729|36.0542|35.3537|34.3108|33.3255|31.6748|31.1695|31.1947|29.1229|30.521|32.0032|32.5759|33.3507|33.7718|35.5488||37.0648|37.8143|37.208|36.3489|34.7445|35.1277|34.9593|33.056|32.6601|31.6074||30.841|31.0052|30.7652|31.3295||31.3632|31.8348|31.9064|31.161|31.1358|31.9694|31.2874|31.2958|31.4305|31.861|32.2643|31.9274|32.677|31.1442|30.9084|29.3166|28.626|27.927|27.8765|28.0028||26.7058|26.4953|25.2741|16.8438|0.12|0.116|0.11|0.12|0.115|0.115|0.091|0.081|0.09|0.09|0.11|0.114|0.114|0.11|0.11|0.11|0.11|0.111|0.111|0.117|0.116|0.122|0.122|0.11|0.106||0.11|0.087|0.093|0.1503|0.16|0.17|0.172|0.171|0.1711|0.21|0.191|0.392|0.4|0.3911|0.36|0.37|0.406|0.42|0.4284|0.5|0.547|0.422|0.375|0.37|0.403|0.456|0.49||0.5085|0.533|0.5|0.52|0.55|0.5904|0.584|0.614|0.613|0.605|0.6|0.65|0.68|0.682|0.69|0.7101|0.74|0.73|0.728|0.682|0.6702|0.69|0.721|0.63|0.593|0.63|0.667|0.6665|0.667|0.675|0.6902|0.705|0.711|0.69|0.67|0.68|0.703|0.693|0.65|0.67|0.6332|0.65|0.675|0.68|0.704||0.7512|0.765|0.75|0.765|0.77|0.701|0.75|0.941|0.99|0.999|1.07|1.11|1.2|1.04|1.08|0.98|1|1.5|1.55|0.6814|0.53|0.543|0.5|0.466|0.4572|0.474|0.49|0.51||0.4904|0.513|0.527|0.53|0.472|0.41|0.38|0.402|0.48|0.511|0.5|0.515|0.555|0.57|0.5521|0.58|0.65|0.601|0.537|0.4415|0.5806|0.4041|0.2804|0.25|0.24|0.25|0.2647|0.275|0.302|0.31||0.31|0.3032|0.305|0.327|0.33|0.2937|0.29
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|12.48|12.41|12.37|12.58|12.75|12.451|12.7|12.51|12.63|11.69|11.63|11.73|11.77|11.88|11.5556|11.72|12.098|12.06|12.2|12.22|12.28|12.88|12.97||12.96|12.95|13.5708|13.65|13.545|13.33|13.03|12.89|13.07|12.44|12.35|12.68|12.4|12.86|12.73|12.815|12.95|12.67|12.58||12.48|12.79|12.8|12.95|12.44|12.41|12.63|12.36|11.485|11.37||11.685|11.7|11.34|11.33||11.19|11.087|10.94|10.9|11.41|11.68|11.92|11.16|11.18|11.57|11.85|12.24|12.22|12.6|12.05|11.87|11.75|11.55|11.32|11.74||12.421|12.51|11.72|11.6|11.89|11.39|11.24|11.34|10.87|11.06|11.46|11.63|11.13|10.355|10.2|9.61|9.97|9.54|9.25|9.52|9.7|9.95|10.37|10.96|10.72|11.28|11.13|11.02|11.21|10.8001|11.1|11.04|11.26|11.34|11.57|11.43|11.33|11.5299|10.47|10.54|10.395|10.421|10.15|9.49|9.1|9.3|9.375|9.4|10.87|11.4|11.44|11.87|11.15|11.05|11.315|11.33|11.06||10.9|11.34|11.275|10.64|10.8|10.81|11.33|11.17|11.09|11.15|10.96|11.345|11.565|11.42|11.56|11.63|11.31|11.29|11.31|11|10.415|10.835|11.14|10.41|10.28|10.13|10.505|10.58|10.22|9.96|9.97|10.29|10.17|10.15|9.68|9.84|9.39|9.19|8.565|8.565|8.25|8.655|9.19|9.14|9.19||9.12|8.57|8.31|7.78|7.64|7.96|7.97|8.48|8.37|8.645|8.432|8.58|9.095|8.11|8.28|8.135|8.6621|9.09|10.93|10.62|9.3|8.7|8.44|7.72|7.59|7.77|7.77|7.42||6.91|7.12|7.15|6.84|6.68|6.15|5.76|6.06|6.82|7.2|7.51|7.04|6.89|7.37|7.57|7.9|7.62|7.84|7.29|6.51|6.1|6.08|6.1|5.82|6.15|6.45|6.17|6.42|6.8|6.56||7.47|6.83|6.65|5.95|5.42|6.4|6.17
01315|17021|/equities/raven-industries|R2000GROWTH|40.59|40.05|40.5501|40.75|41.34|40.91|38.21|37.69|37.4|35.1|36.72|40.61|40.84|40.43|38.63|39.72|40.69|37.31|40.5|39.32|37.11|37.18|37.51||36.79|36.21|36.52|37.13|36.17|35.23|34.17|34.11|32.96|32.26|32.1316|33.4122|33.88|36.17|35.2|34.36|35.75|36.34|35.78||35.85|37.5|37.25|36.49|34.78|35.8972|35.04|33.02|32.44|31.23||32.47|32.56|32.44|33.09||32.6|33.04|32.8|32.23|33.37|32.83|32.56|33.11|33.18|32.52|31.9|31.01|28.32|28.16|27.27|26.26|25.86|25.55|25.17|25.67||25.11|23.69|23.6|23.2|23.19|23.995|23.95|23.95|23.07|22.65|23.72|23.67|23.6|22.74|22.53|22|22.73|22.03|21.69|21.3143|21.54|22.74|22.72|23.54|23.33|23.45|23.5401|23.81|24.2601|25.32|25.1|24.13|22.6|22.42|22.3|21.98|21.51|21.56|20.84|20.83|21.41|21.54|21.7|21.4|20.91|21.23|21.59|21.57|23.41|24.23|24.35|24.195|24.36|24.21|24.1|24.06|24.49||24.94|25.2|25.77|24.5|24.59|24.69|23.5898|24.29|24.35|23.87|24.07|24.18|24.4|24.05|24.22|23.85|23.96|23.85|24.01|23.8|22.8|22.71|22.4062|21.77|21.5985|21.09|21.72|22.04|21.95|21.8|21.91|22.79|22.53|21.94|21.53|22.01|21.92|22|20.91|20.75|20.1|20.02|20.1|20.32|20.72||20.71|20.26|19.9345|20.53|19.84|20.08|20.24|21.1108|20.5|21|20.63|20.59|21.18|19.45|19.81|19.45|22.02|23.03|23.82|23.4|21.885|21.85|21.13|21.04|20.8|21.62|21.05|21.41||20.07|20.51|20.51|20.48|20.01|18.7|17.56|18.59|19.97|20.57|20.63|20.19|20|20.25|20.0763|20.52|21.76|22.78|22.2|20.8643|20.4|20.85|20.39|19.72|20.75|20.9|19.2|19.88|20.97|21.05||21.425|20.6001|20.46|20.3|19.19|19.67|19.665
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|130.72|130.225|132.08|133.24|134.72|134|132.68|129.745|128.02|124.12|124.215|126.36|126.44|126.39|125.57|125.97|126.86|124.8|126.2|127.31|126.67|122.82|127.68||124.69|123.21|125.17|124.97|119.1|116.91|119.98|120|121.54|116.2249|112.86|117.29|115.0974|121.11|122.72|123.15|123.31|124.79|124.22||121.81|121.13|120.36|120.265|120.86|119.85|117.81|115.08|109.21|109.7401||110.37|111.295|110.29|111.22||110.01|110.7|111.35|107.84|110.22|113.4|112.89|111.83|109.55|102.897|105.78|107.66|104.495|104.435|104.67|103.0396|103.345|106.27|106.58|107.41||108.9|111.08|108.61|106.36|107.72|110.93|109.67|106.71|104.0569|103.75|106.05|105.12|103.24|102.5|89.55|89.02|89.9|86.21|81.51|82.51|82.5|82.735|83.005|84|83.48|84.96|86|86.85|86.46|85.12|85.61|83.61|85.22|84.58|83.48|81.22|79.74|78.395|76.245|76.82|76.83|77.115|76.41|74.38|73.98|73.87|73.77|73.07|74.46|74|74.18|74.14|74.4|74.23|73.97|74.125|74.3||74.7601|75.44|73.57|71.69|71.02|72.02|70.605|72.17|72.13|72.41|72.13|73.2|73.56|74.73|73.9|73.845|74.44|74.56|74.65|73.35|71.43|71.48|71.45|71.68|66|64.72|66.14|67.13|67.03|67.38|67.35|67.9|68.22|69.8941|66.02|69.69|69.645|71.02|68.17|66.77|65.41|64.88|66.46|67.5|68.835||68.01|67.81|68.02|67.08|65.03|64.72|65.12|67.75|66.35|67.14|68.43|69.39|69.81|67.085|67.75|69.7|74.25|75.59|77.29|76.85|73.3|73.06|71.93|70.5|70.47|70.92|69.15|67.48||65.38|66.35|64.45|65.39|64.64|62.38|60.08|61|63.88|65.05|65.89|64.08|64.27|65.64|63.1246|64.15|66.135|66.98|65.48|64.78|64.545|64.65|64.74|62.52|64.22|66.02|63.93|62.93|65.49|64.08||66.5|65.71|63.3|60.965|56.9|58.2|58.5756
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|14.45|14.51|14.48|14.95|14.96|14.65|14.7|14.175|14.09|12.77|13.69|15.22|15.53|15.1931|14.79|14.64|15.07|14.38|14.99|14.55|14.35|14.13|14.53||13.94|13.78|14.27|14.6|14.86|15|14.43|13.91|13.6641|13.1|12.84|12.85|12.32|13.22|12.61|13.16|13.43|13.75|13.38||13|13.0001|12.72|12.77|12.36|12.58|12.88|12.64|13.01|12.76||13.4|13.2|13.06|13.64||13.81|13.59|13.2644|12.38|13.475|13.46|13.5|13.08|12.92|12.9511|12.5174|12.305|12.125|12.28|12.2|11.5|10.78|10.72|10.61|10.82||10.82|11.02|10.76|10.59|10.57|10.72|10.735|10.86|10.6|10.07|10.05|10.01|10.36|10|9.49|9|8.9|8.5618|8.29|8.15|8.16|8.66|8.59|9.41|9.175|8.95|8.89|8.861|8.95|8.8|9.08|8.665|8.61|8.41|8.4|8.49|8.53|8.37|8.04|8.33|8.16|8.185|8.26|8.12|7.8202|8.105|8.0523|7.67|8.085|8.02|8.02|7.99|7.622|7.18|7.55|7.21|6.98||6.71|7.2|7.69|7.64|7.62|7.96|7.3047|7.25|7.23|7.27|7.1601|7.141|7.11|7.08|7.161|7.07|7.22|6.97|7.33|7.05|6.73|6.6|6.04|6.06|5.575|5.53|5.6|5.64|5.5666|5.525|5.65|5.69|5.96|5.6725|5.51|5.71|5.9|5.86|5.13|5.6613|4.93|4.47|4.52|4.78|5.11||5.2408|5.17|5.02|4.75|4.665|5.5|5.48|5.935|5.6|5.67|6|6.12|6.25|5.26|5.911|5.75|6.75|7.02|7.3|6.77|6.6|6.67|6.26|6.0543|5.92|6.07|5.7301|5.8722||5.36|5.4|5.6601|4.65|4.73|4.1|3.8013|4.065|4.49|4.47|4.34|4.075|3.96|4.4|4.04|4.36|4.7|4.53|4.23|4.32|4.04|3.85|3.75|3.76|4.03|4.1|3.68|3.91|4|3.5||3.76|3.22|3.06|2.52|2.28|2.56|2.76
01318|955547|/equities/glaukos-corp|R2000GROWTH|85.43|86.31|88.31|87.88|86.52|87.31|86.34|83.37|81.65|79.68|82.27|88.2|95.58|93.03|91.06|91.57|93.3|91.23|91.91|88.9|87.8|89.65|94.22||94.4|93.75|95.15|95.87|95.64|94.03|93.58|91.09|91.28|86.25|87.25|87.89|81.31|84.59|83.12|86.65|88.21|88.52|86.89||85.38|83.78|76.32|76.57|76.53|76.8|75.6|72.62|70.59|69.89||74.09|73.46|72.47|72.92||73.39|73.48|74.08|70.42|72.1|72.02|71.15|68.39|68|66.81|66.38|66.97|68.28|68.72|67.81|69.45|67.21|67.68|67.01|65.72||65.74|66.67|64.64|63.63|65.83|66.12|65.68|65.28|65.44|63.96|64.08|61.96|63.07|57.5|55.99|54.95|53.93|53.24|54.78|54.65|55.74|57.35|56.78|57.4|56.07|55|54.73|54.71|54.26|53.78|53.73|53.3|53.1|52.77|51.43|49.43|48.88|49.16|48.68|49.63|48.71|50.17|49.39|47.25|45.06|46.01|46.49|43.66|46.42|47.69|49.11|48.06|47.16|46.52|47.6|48.47|46.54||47.73|45.21|44.77|44.99|46.59|44.37|43.71|40.64|40.08|40.66|40.16|40.4|41.11|40.81|41.37|41.86|41.66|40.71|40.51|41.41|43.11|48.52|47.69|46.49|43.81|42.37|41.45|41.26|40.49|39.6|39.58|40.31|39.92|39.63|39.33|38.46|38.95|40.96|38.61|38.1|37.17|35.65|36.38|37|37.97||38.55|38.26|37.8|36.61|36.77|37.13|38.16|40.55|39.91|39.89|39.34|39.38|39.33|37.01|36.75|36.34|39.26|40.5|42.65|43.38|42.43|41.66|39.87|38.52|37.67|40|39.07|38.27||36.59|36.15|35.6|35.05|35.28|34.1|34.12|35.04|37.23|37.81|38.51|40.72|40.37|34.74|34.42|34.76|35.85|35.82|34.51|34.8|34.54|34.2|32.63|31.5|34.12|35.4|32.81|31.44|33.14|31.42||32.7|30.44|29.68|29.68|28.41|27.58|27.91
01319|1054959|/equities/stitch-fix|R2000GROWTH|52.34|53.17|54.75|54.675|48.75|48.25|47.85|47.505|66.97|62.7|65.1|70.22|76.63|77.33|69.43|68.5|67.7|64.5701|73.01|77.27|75.1|75.5064|81.46||83.675|84.27|80.64|78.833|80.01|81.01|76.01|76.6|76.55|82.64|94.79|92.2|98.1914|93.42|94.01|81.8|79.71|80.85|74.33||73|66.51|65.21|56.36|54.8001|54.8|57.51|55.9|54.66|55.57||58.6|60.31|61.04|63.02||67.38|67.83|69.73|69.52|68.25|66.06|63.12|62.57|60.41|57.7|54.6401|48.58|48.66|35|35.37|37.22|38.61|39.3|39.26|38.985||38.01|37.5|35.75|35.09|34.68|34.93|33.96|35.0002|34.81|35.625|36.58|37|34.55|36.6404|35.26|34.22|34.36|34.36|34.09|37.67|35.42|35.6|34.35|34.37|34.65|34.1499|33.65|32.63|32.47|31.3|32.0507|30.41|31.42|29|29.65|28.37|27.92|27.36|26.94|27.07|26.96|26.5|26.54|25.21|25.19|25.73|29.33|27.15|27.01|27.65|27.8|28.38|26.85|26.3|27.66|27.13|25.24||25.16|24.8|24.81|24.26|23.49|23.565|23.45|23.95|24.8827|24.25|23.5|23.8107|24.14|24.01|23.25|23.2|22.27|21.93|22.13|21.6|21.75|21.89|22.46|22.36|21.65|22.09|22.2026|22.9|22.97|22.94|23.05|23.41|23.96|24.67|25.7|26.24|26.56|25.75|24.82|25.82|27.28|28.53|28.55|28.7|28.1666||26.96|24.75|24.2101|23.21|22.76|22.55|23.1637|24.13|23.97|24.12|24.25|24.06|23.19|22.6|22.93|22.6682|23.43|22.73|24.68|24.82|24.45|24.08|23.3|22.72|22.84|23.07|22.25|23.63||21.875|21.7|21.58|20.52|19.95|18.84|18.06|17.8338|17.86|17.05|16.62|16.17|16.09|15.68|15.01|15.13|15.81|16.4|15.72|16.13|15.619|15.42|15.36|15|15.15|15.09|14.67|15.6|15.2|14.53||13.86|13.2|13.1|12.3|11.13|11.29|11.62
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|48.1401|55.03|57.24|55.89|55.32|57.28|54.51|50.06|47.53|43.1|43.05|43.38|46.02|46.965|47.03|49.05|49.26|45.06|50.63|53.06|54.43|56.91|60.75||66.19|67.1801|67.73|72.46|73.905|64.89|65.86|61.75|57.62|59.63|60.335|62.295|64.56|70.52|77.215|75.06|75.63|80.02|77.17||76.4|79.58|76.55|71.675|75|72.26|66.0436|61.01|59.52|59.45||60|68.01|73.54|83.17||79.355|75.9601|72.985|63.99|65.72|63.33|62.83|62.045|64.01|58.97|54.82|54.72|49.72|49.42|51.49|50.1128|46.14|46.47|46.02|46.79||45.68|44.765|46.02|48.4|49.755|50.39|45.5|44.9|44.96|44.53|46.59|43.89|43.35|42.81|40.99|37.05|35.8677|36.1|34.5001|35.64|36.07|36.05|35.46|35.03|33.02|34.13|38.06|37.2|36.99|36.09|35.31|37.35|36.14|33.45|31.6|29.0029|28.22|28|27.65|28.5201|30.56|30.82|30.51|29.62|29.67|28.95|29.16|28.61|28.8|28.6206|29|30.22|30.5|28.53|25.56|25.43|26.87||29.32|29.57|30.8|30.01|31.9|30.7468|29.65|30|26.9093|27.845|28.33||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|64.748|62.27|62.86|63.58|62.6|63.485|60.4|60|55.54|55.755|60.425|66.23|73.55|70.39|67.67|68.99|74.02|65.6|76.16|75.91|72.21|74.695|77.76||76.9533|76.52|70.44|76.54|75.43|73.85|71.58|73.055|74.16|70.75|66.46|63.065|63.39|68.46|75.4|75.95|71.57|69.73|69.26||70.711|71.515|67.265|66.91|64.405|63.98|63.1|68.15|64.56|63.42||65.06|65.58|62.53|66.69||72.02|71.98|71.39|67.5|68.48|67.95|67.78|66.6237|67.53|67.0092|61.7658|62.646|62.38|57.825|57.34|55.53|54.7667|50.25|48.415|46.09||46.34|46.6|47.07|46.6|46.33|47.26|45.78|45.63|45.14|43.73|39.48|37.67|38.56|38.75|38.825|38.29|36.76|36.74|36|36.4156|36.01|35.675|34.8|34.31|36.17|36.32|37.8802|39.54|39.32|37.98|38.2|40.45|40.545|39.8|39.5|41.03|43.5|43.81|43.88|43.65|43.985|44.63|43.68|42.04|41.855|43.54|44.53|43.4037|44.59|43.4301|43.53|42.73|40.81|39.66|38.95|38|36.24||35.9|37.515|40.21|40.51|40.42|39.38|38.41|39.97|39.27|38.89|39.85|39.79|38.8|38.31|36.8653|36.21|36.59|34.7|32.5|33.66|34.51|35.71|36.125|35.3|36.24|35.51|34.56|34.945|35.05|34.19|33.49|35.46|35.65|36.18|36.99|35.36|34.95|34.26|32.72|33.69|34.706|35.3772|36.35|36.75|35.29||32.1401|29.2|28.8|28.5|29.48|30.515|31.11|33.27|32.035|32.76|32.465|31.66|30.69|30.1|29.415|29.17|31.67|31.03|30.36|30|30.2|30.85|30.1455|29.94|29.28|29.13|27.46|30.3||29.8|29|29.695|30.14|30.85|29.95|27.72|28|30.43|30|29.495|30.86|29.56|29.65|28.47|28.25|30.61|30.53|28.8|29.11|27.96|29.2|28.57|27.25|28.12|28.02|26.16|25.12|25.55|24.87||25.12|24.85|23.825|23.75|22.65|21.65|21.58
01322|1163040|/equities/accolade-inc|R2000GROWTH|44.5|44.32|45.14|46.4|45.02|44.58|43.09|40.99|39.31|34.87|38.325|43.14|45.59|45.12|41.14|43.09|44.83|42.59|49.64|52.16|49.84|49.88|52.84||51.73|51.05|51.15|54.01|53.57|51.7735|52.57|52.07|50.6|48.64|49.58|50.01|50.11|53.45|53.05|56.46|56.31|54.04|49.01||51.06|46.645|45.71|45.0324|45.53|46|44.6|41.185|39.65|40.545||42.3951|44.61|43.57|47.14||51.65|53.41|49.51|46.33|50.61|51.16|48.49|47.03|53.3|58.72|55.6|54.53|52.505|48.515|47.57|47.635|48.81|51.03|50.4092|50.23||50|49.7169|49.075|45.02|42.5|39.785|37.58|37.46|36.3|36.6|36.22|35.68|39.06|36.175|35.29|33.79|33.74|32.87|33.92|33.525|33.435|37.375|37.11|38.44|37.69|38.19|38.19|40.778|40.23|38.5506|43.5589|40.35|38.02|38.59|40.01|38.43|37.04|38.35|37.05|37|37.42|36.32|34.09|32.37|29.63|29.8|29.83|29.5|31.95|31.56|32.77|33.8601|32.43|32.65|33.043|32.09|31.8504||30.418|32.52|32.46|31.91|32.2|32.73|35.25|35.45|37.075|39.56|39.21|38|37.58|37.44|36.45|34.92|36.55|36.23|34.52|37.2|36.905|37.97|34.61|32.45|32.35|32.013|32.69|33.45|33.2001|32.94|31.71|31.7|31.4765|32|31.97|31.22|31.33|31.1001|30.34|32.72|33.09|32.94|30.36|29.44|28.7||29.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|14.15|14.61|14.6|16.96|16.8|16.45|15.28|13.38|12.48|11.07|12.78|15.53|17.495|17.38|15.76|16.07|16.82|13.92|17.7|19.54|18.45|21.51|23.23||24.35|24.72|25.54|27.03|24.08|23.1|23.1|21.43|20.55|20.19|20.51|20.6|19.75|18.17|17.06|16.7|15.39|16.33|16.31||15.25|16.72|18.03|16.46|14.04|14.75|13.5|11.56|10.15|10.415||11.1|10.75|10.305|11.25||12.03|11.45|9.76|9.02|8.38|8.33|7.9|7.85|7.47|7.6|7.84|7.805|7.56|7.76|7.23|7.35|6.52|9.01|8.86|9.1||7.05|6.59|6.16|5.05|5.04|3.91|3.85|2.97|2.58|2.52|2.41|2.33|2.42|2.35|2.28|2.16|2.18|2.01|1.98|2.06|2.1|2.2|2.21|2.23|2.12|2.13|2.275|2.295|2.32|2.33|2.38|2.44|2.45|2.43|2.31|1.93|1.85|1.585|1.98|2.1|2.12|2.435|2.34|2.23|2.17|2.195|2.435|2.39|2.43|2.37|2.34|2.28|2.11|2.1|2.13|2.47|2.48||2.33|2.4|2.62|2.71|2.785|2.9|2.865|2.85|2.73|2.715|2.9|2.905|3.01|2.83|2.68|2.68|2.76|2.62|2.65|2.73|2.51|2.54|2.46|2.42|2.27|2.16|2.17|2.17|2.38|2.33|2.5|2.525|2.63|2.71|2.73|2.82|2.925|2.86|2.78|2.77|2.93|2.78|2.69|2.6|2.7||2.3|2.205|2.165|2.07|2.03|2.18|2.21|2.225|2.075|2.2|2.23|2.35|2.53|2.46|2.59|2.5|2.58|2.4|2.61|2.56|2.4|2.3|2.2|2.1|2.04|2.07|2|2.04||1.93|2|1.955|1.88|1.89|1.81|1.71|1.79|1.92|2.04|1.9701|1.95|1.97|1.97|1.84|1.76|1.95|2.11|1.91|2.09|1.83|1.74|1.63|1.59|1.51|1.6|1.53|1.5|1.58|1.45||1.45|1.46|1.45|1.36|1.26|1.33|1.33
01324|15502|/equities/aerovironment|R2000GROWTH|119.34|116.5994|117.12|119.12|119.11|109.88|106.5|105.26|101.82|97.77|103.7|110.78|111.88|111.05|107.73|110.4|113.46|111.39|123.81|124.43|122.15|128.34|134.2||133.27|130.5851|133.61|132.66|123.78|120.72|120.18|117.15|117.075|114.71|114.4201|119.28|116.76|125.2|133.37|123.7|127.17|129.83|120||114.5|106|95.25|93.41|91.67|91.22|88.55|88.15|85.7|85.19||85.54|87.76|87.2|89.0439||88.7046|89.8|88.37|84.9417|84.05|82.41|81.31|80.7878|81.13|83.29|86.04|87.32|88.78|90.01|88|87.61|86.01|86.07|84.89|85.47||85.27|86.235|83.7|81.78|81.683|82.8|81.52|81.3955|79.5505|79.28|78.87|77.81|77.84|76.2559|76.675|75.705|75.3|75.13|74.74|74.1|74.5001|75.335|74.98|76.05|75|74.7895|74.87|74.43|74.2|70.71|71.37|69.35|71.1|69.76|68.21|64.62|64.01|62.83|60.08|60.21|59.58|61.19|61.38|59.66|59.13|61.2|61.25|61.55|62.89|63.516|65.01|63.58|64.046|63.71|63.19|68.41|68.96||70.68|74.742|77.53|75.78|76.02|76.13|75.2|75.71|77.02|77.2101|77.27|78.5042|80.215|80.47|81.07|80.2|80.73|80.15|79|79.89|80.26|81.67|79.8|77.115|76|75.02|76.51|77.1|76.54|75.09|74.65|76.325|76.07|78.03|76.71|77.27|76.61|76.87|74.06|74.37|75.5|75.38|76.82|77.45|77.12||76.7|75.78|77.33|77|75.81|73.2|69.4|70.17|67.8|67.56|68.57|69.35|70|67.78|67.79|67.21|71.63|72.72|75.09|75.85|72.26|72.01|69.25|69.2|66.5|67.5|66|66.86||63.82|64.1879|63.17|62.08|62.91|60.14|57.6091|59.28|61.54|60.485|60.505|59.89|59.62|60|57.62|57.49|58.61|59.1|57.11|55.82|55.05|56.28|54.26|53.78|55.79|55.1101|53.15|57.44|57.65|56.52||56.5137|53.7|54.57|54.54|52.58|52.992|53.8
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|48.98|51.42|51.65|52.18|51.3|52.44|51.705|51.25|50.54|48.905|50.4066|54.675|53|54.95|53.03|52.1|52.58|51.925|53.18|55.37|55.47|55.14|57.29||59.72|58.87|59.412|55.85|57.665|59.3|55.84|55.35|55.07|53.51|52.985|54.415|52.66|56.045|56.8958|59.365|61.19|61.02|59.6464||57.85|54.61|51.945|58.375|58.89|59.51|58.47|57.4177|58.67|58.25||59.07|59.985|59.5|60.45||63.525|61.38|61.15|58.57|57.9|57.63|56.74|55.7932|55.52|57.03|59.21|59.49|58.3|57.725|55.03|55.06|54.5|55.3|55.855|56.15||55.71|58.67|59.2378|58.23|58.05|59.88|58.63|59.19|60.02|61.2|62|67.29|68.115|68.64|65.49|64|62.76|60.31|60|60.05|59.5|59.2|59.42|61|60.82|61.05|63.12|64.46|63.72|62.41|64.06|63.901|65.36|65.73|66.37|65.28|64.63|65.68|64.33|64.63|66.3644|66.25|65.98|64.12|63.58|65.92|66.885|65.18|68.18|66.655|68.46|65.51|62.4|60.04|60.12|58.67|56.38||56.07|60.82|60.23|57.77|59.2|58.49|54.461|55.75|54.45|54.04|52.66|55.05|55|54.24|50.5575|51.61|50.68|50.65|50.61|50.15|49.21|48.25|48.24|47.76|46.0022|45.75|46.04|47.06|46.77|47.49|46.62|46.5|46.32|45.49|45.445|45.07|44.87|44.72|40.31|43.53|44.73|44.23|43.07|41.25|41.93||41.66|41.3|39.37|37.98|38.12|41.32|40.84|41.825|39.385|40.27|41.12|40.32|38.44|35.48|35.48|36.13|38.37|40.5061|39.785|38.96|37.985|38.07|37.15|37.71|37|37.61|36.64|38.37||37.89|37.01|37.6|37.13|38.56|38.08|36.29|33.8|35.39|37.13|37.51|37.12|37.48|42.89|41.09|39.46|37.8601|41.53|39.21|40.02|37.5301|38.11|35.15|34.99|36.58|37.01|33.58|33.01|34.22|34.47||35.05|32.145|31.84|31.1772|28.58|27|26.86
01326|1054802|/equities/apellis-pharma|R2000GROWTH|43.75|44.59|45.1|46|46|49.45|48.74|47.015|46.25|45|44.58|44.85|45.55|47.24|45.34|44.26|45.03|43.05|44.51|45.25|44.33|44|44.44||45.7|46.7|47.2|48.27|46.18|45.68|45.2|44.7|45.11|42.55|44.2|42.8107|41.89|44.51|44.31|45.52|47.64|49.68|52.18||51.16|51.185|51.56|53.5|55.425|55.14|54.18|54.9|54.62|53.51||56.39|55.36|53.61|55.1813||55.05|53.15|53.05|51.08|51.84|51.64|52.105|48.93|49.25|47.45|48.16|47.96|50.68|49.57|48.69|45.04|44.6|46.28|45.8|45.9747||46.32|46.86|45.66|40.89|40.13|41.43|38.15|37.58|38.14|37.7827|36.2|34.21|35.64|35.88|36.52|32.46|30.77|30.14|31.26|30.845|32.27|32.65|34.54|34.36|32.68|32.64|32.76|33.57|34.59|33.72|35.27|34.85|35.24|33.89|34.75|32.6995|32.36|31.17|30.5998|29.8|28.89|28.74|29.7|28.74|28.55|30|30.375|30.235|31.76|30.5501|31.015|30.6601|28.69|28.37|29.4|29.62|29.06||28.92|29.77|29.32|30.14|27.16|26.38|26.69|27.77|27.6701|27.91|30.1|28.87|28.86|28.48|28.515|28.16|27.8|27.075|26.85|27.01|26.71|26.68|26.84|26.83|26.28|25.49|26.85|27|27.71|27.8|27.81|29.15|30.26|31.36|32.53|32.27|32.37|31.88|30.21|31.51|31.33|31.18|30.91|30.05|30.735||31.85|31.055|30.365|29.79|29.9|30.12|30.4|30.8|30.62|31.85|31.13|31.07|32.78|30.21|29.91|30.42|31.45|31.01|30.48|30.18|31.51|32.61|32.33|33.35|32.21|34.04|33.01|33.9||33.69|31.485|30.2|30.4|31.865|29.49|28.74|28.86|31.06|30.8846|30.78|30.51|34.57|34.44|31.42|31.25|34.14|35.57|36.43|36.99|34.91|35.26|34.975|34.05|33.53|31.5|30.46|29.16|28.51|27.66||27.77|25.4|25.36|25.83|24.88|24.3435|24.65
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|13.76|14.09|14.42|14.25|14.52|14.72|14.22|14.3|14.35|13.47|13.2|13.75|13.413|14.62|13.51|14.1|14.315|13.81|13.8149|13.8|13.72|13.75|14.19||14.16|14.25|14.32|14.23|14.56|14.47|14.08|13.71|13.0975|12.77|12.5619|13.04|13.28|13.52|13.1|13.06|12.97|12.96|12.91||12.81|12.95|12.85|12.54|12.56|12.78|12.7777|12.74|12.65|12.8||13.197|13.48|13.46|13.56||13.465|13.31|13.33|12.99|13.54|13.59|13.41|13.35|13.11|13.26|12.715|12.96|12.985|12.9046|12.6|12.41|12.2901|12.29|12.0691|12.6||12.69|12.73|12.46|12.02|11.7|12.205|12.1|12.13|11.7|11.4|11.68|11.86|11.22|10.21|10.26|9.89|9.73|9.445|9.33|9.37|9.55|10.04|10.09|10.61|10.19|10.02|10.03|9.98|10.095|10.04|10.25|10.2511|10.62|10.6022|10.39|10.13|10.185|10.07|9.72|9.62|9.5|9.47|9.68|9.19|9.16|9.4|9.25|9.14|9.65|9.71|9.93|10.07|10.08|10|10.07|10.02|10||9.87|10.295|10.62|10.38|10.44|10.7|10.81|10.85|11.14|10.69|10.37|10.45|10.61|10.95|11.1101|11.02|11.09|10.99|11.119|11.12|10.8|10.81|10.75|10.32|9.95|9.91|10.09|10.51|10.5|10.57|10.6|10.72|10.65|10.72|10.59|10.81|10.56|10.1|9.65|9.59|9.505|9.73|9.78|9.91|10.17||10.55|10.32|10.12|9.9|9.96|10.085|10.23|10.77|10.69|10.89|10.81|10.99|11.13|10.65|11.02|10.6|11.73|12.02|12.55|12.34|11.89|11.63|11.31|10.81|10.55|10.61|10.48|10.31||9.95|9.995|10.13|9.86|9.88|8.96|8.57|8.56|9.5|8.8|8.79|8.43|8.31|8.43|8.2|8.3|8.91|8.88|8.15|7.43|7.25|6.99|6.76|6.73|6.96|7.2|7.1|7.415|8.14|7.77||7.58|7.14|6.94|6.73|6.25|6.16|6.25
01328|1054803|/equities/bandwidth|R2000GROWTH|120.01|125.53|130.82|125.89|124.15|127.22|131.02|122.84|120.5|122.9926|122.905|129.345|146.38|152.77|156.74|159.01|164.78|156.0001|170.92|186.04|175.12|177.97|184.1||178.88|177.23|171.9154|181.45|183.07|184.03|182.1089|181.18|177.31|175.0101|170.0001|171.7033|168.66|165.06|165.01|166.85|164.47|164.5|161.09||159.5|159.15|157.2|152.53|153.0693|150.8|147.2|143.77|154.98|153.0025||152.4027|157.48|159|157.48||172.945|170.24|181.1167|178.22|176.9|176.2|172.855|168.415|168.22|161.977|156.9|156.08|159.8|158.56|153.16|158.25|149.11|149.5|146.44|144.78||142.54|142.0125|149.42|144|143.33|142|140.2|138.83|142.785|145.19|142.69|138.01|143.45|161.59|162.325|158.34|149.5|153.13|159.89|163.43|161.13|160.4101|155.56|159.6|160.53|169.5401|171.32|182.35|184.02|184.32|185.28|189.3238|180.25|174.65|171.17|169.04|181.12|179.1|173.67|173.62|173|171.24|169.1126|162.9558|158.4857|160.55|159.26|154.792|151.26|137.1158|143.49|142.23|145.77|140.88|149.74|147.025|140.837||141.35|148.64|158.66|158.37|153.005|148.8698|147.8224|155.04|154.64|156.685|153.105|149.85|151.835|148.61|147.52|144.57|142.12|141.4|140.8228|144.25|144.48|151.47|151.695|150.06|145.9|140.6701|145.01|144.08|141.545|138.49|133.15|136.07|136.03|131.54|127.9|121.995|121.64|122.68|123.36|127.94|133.65|137.6|133.27|130.46|130.935||131.72|127.21|124.4|122.242|124.24|123.435|121.55|124.15|124.01|121.92|123.6301|122.4305|119.465|114|113.14|114.33|116.71|112.48|105.62|111.8|110.05|110.46|107.11|111|106.03|103.52|101.807|106.74||107.2665|104.2|108.7746|110.9|109.35|109.33|107.0274|105.25|106.9|105.278|105.7|102.48|97.01|94|88.21|83.65|76.12|77.59|77.36|79.19|76.49|78|78.46|76.01|75.91|75.21|71.71|72.52|73.69|73.07||71.08|70.61|69.83|66.9675|63.125|61.76|63.09
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|68.48|72.47|72.84|75.61|72.61|71.22|69.75|74.28|72.01|64.83|68.09|73.66|73.92|85.48|85.03|86.63|89.24|82|86.85|85.74|84.0172|84.695|84.85||84.55|88.7912|90.06|92.22|89.3|82.53|81.74|82.73|82.74|81.26|80.4704|77.59|79.03|82.715|81.76|80.415|76.02|77.86|75.1701||73.04|67.75|65.91|65.47|63.705|66.15|68.2699|66.5|66.4|68.35||70.05|69.31|70.1048|73.28||74.19|76.39|75.32|71.3925|73.92|73.97|73.78|72.8|72.44|71.37|70.23|70.25|68.49|67.8|66.39|66.64|62.41|64.73|64.798|67.82||65.66|65.24|63.83|60.19|61.2|63.36|66.55|66.02|60|58.835|57.8351|54.15|51.5701|55.48|61.36|60.62|56.67|55.34|57|56.58|58.37|59.625|57.43|58.5|57.69|57.13|56.53|58|58.63|54.88|55.61|57.16|56.18|52.79|50.82|45.3435|50.5|48.52|47.58|47.63|45.93|44.17|43.28|44.9|44.13|47.77|48.45|47.44|47.24|44.71|40.2401|43.015|39.73|38.27|36.71|43.42|40.78||39.7|38.95|40.28|43.37|43.39|43.36|38.87|43.28|44.4901|43.33|42.695|42.365|43.505|42.9|41.1|38.98|41.3|41.26|44.07|44.58|43.43|44.395|43.385|41.87|41.14|41.59|41.01|40.33|36.88|35.2|36.01|36.68|37.2263|37.51|37.75|37.86|37.28|37.5|35.275|35.725|38.36|38.75|37.48|38.07|38.4||40.29|40.98|39.28|36.91|35.49|43.0387|42.6001|44.44|42.04|44.77|47.47|46.01|44.145|41.54|39.93|38.59|41.56|38.2501|36.61|36.43|37.14|37.42|37.28|37.62|35.93|36.23|35.6|37.935||38.43|36.67|36.81|35.24|34.3|36.08|32.36|31.6|31.94|31.6|31.015|29.41|29.63|29.75|28.925|29|30.22|30.72|30.61|31.4|30.32|28.7|28.09|26.8623|27.15|26.8555|26.39|26.11|27.29|26.45||28.33|26|25.37|26.01|24.9|22.33|22.97
01330|29711|/equities/vocera-communications-inc|R2000GROWTH|39.3|38.31|39.03|39.21|39.59|41.71|42.41|43.05|42.93|40.03|40.01|40.89|41.74|43.52|42.2|42.02|42.87|42.1|44.11|44.84|44.67|43.72|47.14||45|41.03|42.12|46.64|46.5|43.97|43.13|42.06|43.11|43.47|43.11|44.27|43|44.67|45.02|44.34|44.28|43.85|42.43||42.8|43.65|43.33|43|42.87|41.78|43.51|43.02|41.86|41.05||40.6|40.67|39.89|39.91||40.4|40.64|38.67|37.71|38.29|36.35|35.33|34.28|34.65|35.49|34.83|34.7|34.64|34.73|34.09|34.12|34.34|33.88|33.76|33.06||33.19|32.9|33.21|32.07|31.83|31.92|31.94|32.28|32.64|32.62|33.34|32.37|32.77|33.58|33.4|32.43|31.31|31.81|32.46|33.31|32.58|32.94|32.31|32|32|31.81|32.07|32.48|32.57|31.48|31.23|31.4|31.45|31.49|31.15|30.69|30.04|29.39|28.68|28.7|28.63|28.3|28.11|26.9|26.59|26.93|26.91|26.84|27.34|26.54|26.76|26.84|26.85|26.06|26.44|26.98|26.83||27.47|28.54|28.23|27.35|27.88|27.62|28.04|27.68|27.48|27.55|28.39|28.7|28.75|28.58|28.01|28.35|29.29|29.54|29.23|31.99|32|32.14|31.69|30.89|30.29|30.11|30.01|30.26|29.3|23.15|23.12|23.46|22.84|22.5|23.24|22.88|22.21|21.96|21.09|21.02|20.28|20.21|20.52|20.82|21.11||21.11|21.16|20.28|20.06|19.79|19.52|19.64|20.52|20.17|20.1|19.85|19.91|20.2|19.57|19.84|19.86|21|21.31|21.39|20.57|19.32|18.93|19.16|19.13|18.83|18.96|18.3|19||18.68|19.23|18.9|19.11|18.52|17.95|18.07|18.21|18.53|18.27|18.51|18.29|18.15|18.24|17.6|18.29|18.32|18.51|18.46|17.65|17.73|17.86|17.82|17.51|18.11|18.48|18.53|18.63|20.1|20.43||21.74|20.91|20.97|20.12|19.38|19.93|19.96
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|93.35|93.8|96.97|97.265|96.35|90.67|86.15|83.51|85.74|80.25|80.5|74.05|77.15|78.8|72.72|73.56|76.03|73.26|74.71|76.04|76.35|81.34|86.27||89.63|89.92|89.12|89.78|91.13|88.97|88.03|87.64|87.21|81.75|80.96|83.58|82.31|86.74|86.76|87.51|89.07|87.11|85.27||83.86|84.68|85.55|84.7|82.88|82.35|84.5|74.23|70.54|71.25||73.53|74.22|73.56|74.08||72.61|72.34|68.12|68.09|70.51|72.64|75.75|74.57|75.2|76.19|72.09|70.37|67.44|66.82|66.39|64.97|62.63|62.63|61.5|62.61||62.68|63.98|75.07|72.91|72.88|71.59|71.68|70.55|70.17|68.39|70.26|72.56|71.92|69.1|70.6|63.41|67.39|65.42|63.77|64.06|63.6|64.26|63.24|68.17|67.08|67.24|66.78|65.27|65.95|64.41|65.33|65.31|65.73|64.01|60.64|59.8|58.56|55.28|50.53|51.88|52.58|54.15|55.32|53.13|52.75|53.97|53.01|51.04|54.53|54.97|55.72|55.17|54.92|55.29|54.1|56.21|55.7||55.71|58.6|62.49|60.69|57.12|54.01|53.31|48.9|46.27|46.12|45.64|45.54|46.93|46.7|46.27|46.14|46.45|46.59|46.58|45.89|44.26|44.54|44.41|43.03|43.16|40.94|42.21|42.55|42.38|40.71|41.07|41.08|41.59|41.75|40.88|41.15|40.79|40.64|37.66|38.3|37.21|36.37|37.3|38.08|40||39.96|39.95|39.46|38.7|37.89|37.84|37.82|40.45|38.36|38.61|39.62|39.7|39.95|36.5|37.43|36.97|40.48|41.08|42.76|43.73|41.33|45.53|44.26|42.09|41.31|42.2|42.66|40.81||38.27|36.75|35.76|34.64|30.83|26.66|25.15|26.2|28.99|29.76|31.12|29.52|29.29|30.12|28.82|30.16|32.42|32.5|30.32|28.45|27.63|26.9|26.12|25.52|26.67|27|25.53|27.31|29.41|27.89||29.01|27.02|27.92|25.23|22.63|22.95|23.34
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|11.9|11.7324|11.7901|12.22|12.89|12.46|12.01|11.8|11.43|10.935|11.15|11.51|11.24|12.29|11.74|12.01|12.2402|12.17|12.3046|12.14|11.965|11.975|12.21||11.97|12.06|12.21|11.77|11.045|10.2|10.12|9.91|9.53|9.53|9.66|10.025|10.19|10.52|10.47|10.44|10.48|10.73|10.515||10.1825|11.51|11.53|11.57|11.27|11.42|11.36|11|10.5562|10.05||10.37|9.62|9.6|9.23||8.78|8.67|8.54|8.37|8.635|9.035|8.772|8.88|9.62|9.64|9.655|9.63|9.57|9.59|9.34|8.52|7.86|7.98|7.72|7.83||7.915|7.78|7.555|7.31|7.44|7.75|7.98|7.995|7.5|7.48|7.825|7.35|7.18|6.61|6.275|5.87|6.28|6.78|6.63|6.48|6.56|6.885|6.99|7.06|6.91|6.905|6.95|6.925|7.08|6.965|7.105|7.17|7.165|7.28|7.25|7.29|7.16|7.1|6.75|6.86|6.815|7.11|7.3|7.035|6.955|7.095|7.33|7.59|7.7|7.27|6.95|6.91|6.35|6.1222|6.13|6.17|6.4||6.555|6.45|6.51|6.5092|6.61|6.775|6.67|6.67|6.72|6.505|6.5|6.675|7.03|6.895|7.06|6.94|6.86|6.92|7.06|7.06|6.84|6.73|6.22|6.03|6.085|5.93|5.95|6.04|6.23|6.37|6.31|6.01|6.69|7.04|7.16|7.5|7.22|7.15|7.275|7.39|7.26|7.22|7.5|7.495|7.81||7.755|7.64|7.74|7.5674|7.32|7.26|7.31|7.64|7.5|7.705|7.38|7.6|7.92|7.3778|7.55|7.62|8.29|8.17|8.66|8.51|7.76|7.6475|7.3|6.83|6.68|6.99|6.87|6.74||6.28|6.62|6.67|6.365|6.02|5.57|5.76|5.99|6.235|6.7|6.8|6.6501|6.54|7.87|7.6|7.7|8.05|8.195|7.71|7.38|7.07|7.23|7.01|6.81|7.1321|7.4|6.91|7.1|8.03|8.04||8.505|7.93|7.81|7.15|6.94|7.22|7.3
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|27.45|27.67|27.8|28.11|27.03|26.89|26.21|26|26.9|25.22|25.07|25.78|25.53|24.94|24.21|24.35|25.49|25.05|24.67|24.58|21.7|21.79|22.31||22.61|23.15|23.3|22.9|22.9899|22.88|22.18|22.15|21.67|21.09|20.735|20.1|19.71|21.15|21.7994|21.7828|22.06|22.04|21.35||20.76|20.82|20.49|20.33|20.12|20.37|20.26|19.22|18.35|17.98||18.58|18.63|18.39|18.71||18.68|18.75|18.51|17.83|18.59|18.54|18.15|18.28|17.885|17.78|17.64|17.63|17.31|17.4907|18|17.79|17.15|17.36|17.01|17.64||17.45|17.57|17.115|16.89|16.57|16.89|16.4|16.61|15.61|15.31|15.52|16.04|16.23|14.19|14.42|14.26|14.28|13.86|13.66|13.865|14.04|14.68|14.62|15.37|16.95|16.85|16.88|17.08|17.135|16.81|17.18|16.67|17.07|16.98|16.29|15.96|15.795|15.99|15|15.25|15.16|14.56|15.27|14.53|14.06|14.15|14.35|13.9|15.03|15.38|16.27|16.49|16.23|15.98|16.53|16.1003|16.51||16.53|15.73|15.75|15.06|13.61|13.13|12.64|12.47|12.31|11.98|12.11|12.0101|12.25|12.22|12.365|12.59|12.32|12.25|12.28|11.99|11.44|11.36|11.22|10.77|10.34|11.37|11.53|11.7|11.39|11.31|10.56|10.44|10.2301|10.27|9.97|10.325|10.4|10.03|9.49|9.7|9.42|9.38|9.8|10.08|9.99||10.01|9.91|10.09|9.57|9.36|9.98|9.88|10.38|10.18|10.85|11.03|11.42|11.88|10.75|10.8|10.63|11.68|12.7|13.78|13.45|12.09|11.79|11.18|11.1|11.04|11.26|10.84|10.93||10.7666|10.99|10.93|9.96|10.33|9.23|8.37|9.02|10.185|10.87|9.82|9.46|9.415|9.01|9.6249|10.455|12.015|12.06|10.595|9.585|9.1|9.235|8.95|8.56|8.77|8.65|8.01|8.05|8.62|8.22||8.26|6.88|6.46|6.32|5.35|5.93|6.04
01334|20442|/equities/brinker-international-inc|R2000GROWTH|73.63|73.95|74.8|75.07|72.51|72.175|70.73|70.6|71.34|65.7|67.84|69.505|69.85|69.28|67.15|67.73|71.12|69.645|70.56|67.8|63.42|64.255|65.17||65.72|65.0517|66.42|65.02|65.03|64.89|62.98|61.13|60.79|58.46|57.87|56.48|54.76|61.79|62.795|59.69|60.66|60.49|58.72||58.17|59.78|59.3393|59.7|58.72|59.65|59.2|55.94|53.94|53.2||53.52|54.97|54.68|55.58||56.76|58|55.47|52.17|54.56|52.05|52.41|52.25|51.94|52.1|52.2048|51.31|50.11|50.51|52.01|50.75|49.75|50.11|49.78|51.6||49.76|50.44|47.67|48.19|48.26|49.92|49.5|48.77|46.31|44.69|45.59|46.355|47.79|44.21|45.5|44.64|44.38|43.18|42.47|41.19|40.73|42.1|42.07|43.5201|45.01|44.76|46.3392|45.37|47.08|47.14|45.255|44.13|45.3|46.34|44.28|43.32|42.9|43.21|40.66|42.55|42.37|43.02|44.78|44.68|43.05|43.59|43.0901|42.5|45.2101|44.24|45.19|43.59|43.67|42.455|44.36|43.13|43.97||44.62|45.91|44.9|43.18|43.59|40.83|39.3|38.78|38.17|37.895|37.76|36.7082|36.97|36.16|36.09|36.1901|34.4419|29.73|30.01|29.31|28.52|27.56|27.57|26.1501|25.9|26.07|27.27|26.99|25.67|25.595|25.01|24.5|23.68|23.83|23.07|23.31|23.77|23.06|21.77|22.11|20.9552|20.715|21.18|21.95|21.23||21.89|22.6807|23.66|22.7001|20.859|23.03|22.65|23.66|22.61|24.07|24.92|25.965|27.22|23.57|23.785|23.21|26.82|28.05|29.48|28.415|28|27.33|25.65|26.11|25.42|26.21|26.27|25.52||24.01|22.87|22.51|21.51|21.16|18.45|17.15|18.08|20.54|21.2901|20.51|18.85|19.21|19.6301|19.4|20.915|22.46|21.05|17.25|15.87|15.21|15.35|14.89|14.5|15.23|15.05|14|14.1|15.41|14.81||15.54|13.16|12.78|11.13|9.8|9.89|10.51
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|28.52|29.4621|31.76|30.335|30|30.95|30.25|30.92|31.11|30.74|31.95|30.82|34.09|36.34|35.38|34.5|34.59|33.27|33.66|33.56|34.05|35.55|38.61||38.06|37.68|36.92|36.07|36.74|36.97|36.78|35.26|35.29|34.64|34.02|35.76|34.75|34.57|36.11|36.64|37.86|37.575|37.42||36.24|36.95|36.18|36.02|35.82|35.3|34.61|35.824|37.02|36.32||39.33|38.15|37.5|35.83||36.43|36.33|34.41|32.75|31.945|31.65|30.72|31.095|32.55|31.48|30.7101|29.18|29.57|29.67|28.672|27.45|26.4|27.01|26.05|25.86||25.4|25.4|25.19|25.35|25.915|27.14|27.21|28.51|28.77|28.015|27.81|27.44|26.645|27.54|27.53|26.82|26.1|24.89|24.48|24.94|24.95|25.65|25.9|26.09|26.36|25.85|26.75|25|25.36|25.15|25.11|24.7701|25.875|26.51|25.3|25.065|24.82|24.89|24.88|25.3|24.67|25.17|24.93|24.5553|24.74|24.79|23.57|23.7267|24.5|22.72|23.22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|301.62|302.4|298.0698|294.01|287.87|279.9562|280.05|279.89|272.99|255.84|254.85|254.31|252.14|252.82|256.66|262.44|261.56|261.94|255.05|262.95|268.1512|271|273.1||274|275.865|279.78|278|273.5|269.05|266.14|264.4|269.36|263.97|266.32|266.66|265.72|267.74|262|255.63|253.77|253.95|254.47||254.28|258.57|262.11|264.99|264.54|269.525|267.34|268.01|264|262.01||264.415|263.66|262.4|267.488||264.72|264.54|263.36|262.25|267.5|268.12|265.8|262.35|260.54|257.47|259.49|255.61|255|255.01|257|257.77|258.28|259.31|257.67|261||265.33|262.85|262.35|262.0661|266.44|268.26|259.02|260.67|253.74|251.16|251.43|244.47|242.03|236.49|236.33|229.8|228.67|223.5|228.05|230.79|232.04|236.5|239.76|247.52|249.45|248.34|249.59|250.56|252.775|245.625|246.42|241.26|242.49|240.5|238.99|239.515|237.185|239.8|235.835|234.01|236.6317|237.71|241.11|236.3587|230|230.24|236.39|233.58|242.79|248.26|253.58|259.65|265.4|266.47|271|269.77|267.58||271.27|273.2|274.58|271.68|272.66|276.54|273.91|272.73|272.57|267.9861|264.43|268.44|270.68|268.21|270.9758|273.145|273.5|272.18|269.43|260.34|255.45|255|232.3|227.0895|227.17|226|226.2928|230.605|230.56|229.715|227.96|226|226|226.01|227|226.95|226|227.995|224.22|224|223.05|222.36|228|230.935|231.72||230.01|229|229.19|224.66|220.2|226.9837|228.7648|233.53|233.1457|240.27|238.04|239.5|237|226.91|226.12|221.53|238.74|240.76|243|241.6|240.51|243.01|243.01|243.54|238.5|246.92|243.103|240.52||231.86|233.6085|233.44|232.93|235.95|226.11|221.15|227.3834|232.08|237|232.886|230.25|235.2|230.76|225|227.25|232.4868|238.4884|237.295|229.1535|224.0303|225.09|223|222.54|233.545|239.06|231.36|234.41|238.75|236||230.0101|220.51|216.43|202.01|196.141|193.77|192.545
01337|1163891|/equities/longview-acquisition|R2000GROWTH|17|16.28|16.53|17.81|18.14|18.9|17.51|16.78|15.68|14.02|14.68|16.25|17.8|18.6|16.65|18.7|20.22|17.07|22.9|25.55|25.11|21.98|21.9501||22.35|21.89|21.792|22.24|21.7325|19.27|18.93|18.54|18.89|17.85|17.28|17.5|17|19.19|18.09|20.69|20.51|19.71|19.34||19.39|19.6|19.15|19.5|19.5|19.06|18.5|18.03|18.15|17.8||19.04|19.9|19.25|21.5||19.25|18.19|16.22|14.65|14.78|14.74|15.11|15.21|15.02|14.83|15.06|14.91|15.7|15.78|15.3|15.08|13.35|14.05|14.32|16.01||16.29|14.85|13.23|10.36|9.78|9.75|9.75|9.75|9.78|9.8|9.8|9.81|9.79|9.75|9.735|9.75|9.7283|9.67|9.67|9.7|9.72|9.75|9.75||9.72|9.75|9.788|9.75|9.75|9.75|9.75|9.34|9.8|9.76|9.72|9.78|9.835|9.8218|9.82|9.82|9.82|9.84|9.82|9.81|9.8|9.83|9.84|9.84|9.85|9.85|9.8|9.78|9.79|9.77|9.78|9.84|9.84||9.85|9.84|9.84|9.89|9.79|9.76|9.8|9.8|9.8|9.83|9.8|9.825|9.84|9.89|9.88|9.87|9.87|9.87|9.87|9.88|9.88|9.9|9.92|9.92|9.92|9.97|10.01|10|10.05|9.9801|9.975|9.95|10|10|10.1|10.05|10|9.91|9.89|9.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01338|17377|/equities/tree.com|R2000GROWTH|214.43|224.05|227.31|233.91|233.06|238.2|228.815|230.05|223.18|208|227.4|250.25|269|268.34|266.06|277.84|321.21|294.41|336.73|336.97|330.54|340.89|352.18||340.79|340.68|342.465|348.25|346.43|338.865|336.63|328.6|319.9|319.87|321.11|317.21|318.09|327.36|319.61|309.77|313|317.22|303.63||300.085|307.51|305.205|278.43|258.035|262.38|258.86|257.59|264.5|267.83||269.72|267|261|273.4||275.99|275.36|262.51|254.89|259.5801|269|267.99|261.97|262.56|272.88|262|264.2|259.1797|245.44|234.115|237.31|236.37|247.07|248.995|258.61||259.46|255.57|253.41|265.58|269.5|282.52|289.21|321.21|315.15|308.65|302.02|285.2|294.63|292.01|284.12|339.31|331.93|323.2|317.97|335.91|326.9|334.22|333.84|334.33|340|335.43|337.62|333.44|335.9125|325.4785|329.49|323.03|324.89|326.04|319.02|314.75|312.5726|307.31|306.32|306.28|303.3|300.45|300.15|296.17|289.035|292.95|297.7025|290.12|302.4497|310.565|318.48|311.37|308.13|302.3725|302.66|296.25|294.96||290.92|298.15|311.19|306.98|308.94|306.78|296.76|293.955|301.555|300.835|296.71|304.47|307.89|305.49|307.57|312.82|317.4001|323.12|322.53|323.185|328.36|333.1601|330.54|327|348.65|342.5|353.41|355.64|352.05|349.97|343.65|348.22|350.43|340.01|327.64|322.595|315.73|308.74|292.92|296|295.18|297.64|303.16|300.99|301.26||294.12|288.54|273.9|267.3545|269.08|276.43|277.7|279.79|274.465|273.59|271|273.62|269.77|258.503|261.19|260.3|285.885|286.96|286.55|284.315|268.99|265.105|265.57|260|256.295|262.665|253.82|255.51||250.33|257.28|255.505|249.5|245.6|237.69|225.18|225.1106|242.53|237.35|237.55|230.5|222.983|227.27|230.68|235.21|242.63|227.62|217.1871|217.31|209.6|205.755|205.01|195.95|194.55|194.15|175.01|178.24|194|183.985||190.31|181.34|175.92|145|135.72|148.63|150.405
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|59.58|59.695|59.42|61|58|57.1537|57.7|57.12|56.23|52.39|53.5|56.5|55.04|55.4|51.92|52.28|54|51.74|51.62|51.01|47.55|47.08|49.39||49.505|49.3|50.0298|47.87|47|46.49|45.64|43.04|42.71|44.14|44.15|44.67|45|44.41|42.7625|41.51|42.52|41.8|40.64||40.1094|39.9|39.27|38.49|37.34|37.2|36.45|35.45|35.0101|34.64||35.9|36.12|36.61|37.1||36.72|37|36.72|35.78|36.774|36.61|36.58|35.44|35.375|36.31|36.83|37.2183|36.1686|36.19|38.41|38.18|37.735|37.905|36.48|36.96||36.62|35.5|34.38|34.29|35.325|35.72|35.3|36.14|34.07|33.1789|35.05|36.02|34.8|30.97|31.35|30.38|30.04|29.15|29.19|28.5|28.95|30.1|30.01|31.64|31.83|31.31|31.99|30.775|30.31|29.25|29.71|29.21|29.95|31.45|29.58|29.02|29.19|29.03|27.33|27.52|27.31|26.52|26.6|26.47|27.35|27.89|27.29|26.76|29.04|28.86|30.71|30.01|28.53|27.67|29.59|30.027|30.58||30.72|30.76|30.65|29.03|29.42|28.77|27.25|26.86|26.7|25.83|25.62|24.86|25.51|25.35|25.88|26.31|26.81|26.69|26.85|25.98|24.64|23.81|23.87|23.46|22.75|23.67|24.4|25.6|24.69|24.26|23.75|22.96|22.19|22.04|21.38|22.26|22.11|21.69|20.26|20.9|20.3801|20.35|20.68|20.94|21.15||21.32|21.62|22.16|20.46|19.7799|21.26|21.35|22.59|22.18|22.83|23.45|23.93|24.5|23|22.44|22|24.39|26.84|28.47|27.26|24.18|22.84|20.09|20.69|20.78|21.52|21.78|20.67||19.48|19.67|19.85|18.79|19.06|17.51|16.8|17.27|19.33|21.25|20.91|19.18|19.27|19.49|18.84|19.85|21.855|22.51|20.37|18.6401|18.0501|18.29|19.08|18.32|18.53|17.96|16.63|17.12|18.54|18.28||19.05|16|16.08|16.17|14.76|14.63|15.52
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|11.18|11.22|11.19|11.02|11.0435|10.77|10.45|10.25|10.155|9.99|9.97|9.865|9.46|9.5|8.7819|9|9.17|9.135|9.1|9.28|9.3|9.69|9.83||9.96|10.01|10.29|10.03|10.24|10.06|10|10.25|10.28|10.095|10.125|10.42|9.68|10.12|10.2|10.14|10.25|10.49|10.78||10.89|11.125|11.25|11.6|11.61|11.645|11.535|11.15|10.935|11.08||11.295|11.39|11.325|11.48||11.68|11.7|12.01|11.85|11.92|11.79|11.74|11.835|11.84|11.75|11.7|11.67|11.66|11.66|11.6|11.5202|11.595|11.575|11.44|11.55||11.56|11.72|11.695|11.5|11.535|11.575|11.75|11.65|11.5|11.47|11.38|10.76|10.5|10.12|9.74|9.935|9.63|9.65|9.53|9.38|9.36|9.285|9.33|9.26|8.925|9.05|9.51|9.81|10.04|9.64|9.77|10.05|10.3|10.26|9.77|9.47|9.235|9.13|9.0646|8.655|8.7|8.63|9.41|9.32|9.25|9.455|9.31|9.52|9.7|9.75|9.95|9.97|9.69|9.57|9.59|9.675|9.52||9.22|9.6|9.71|9.76|9.895|9.95|10.045|10.3|10.34|10.3|10.28|10.34|10.46|10.25|9.9|9.92|10.04|9.83|9.85|10.165|10.02|9.7182|9.47|9.63|9.14|8.71|9.01|9.08|9.32|9.48|9.36|9.72|9.71|9.7801|10.15|10.18|10.08|10.24|9.88|9.885|9.71|9.85|9.91|10.07|10.02||10.01|10.15|10.055|9.94|9.87|9.68|9.735|10.005|9.4|9.61|9.86|9.67|9.26|8.93|8.92|9.28|9.78|9.95|9.765|9.8793|9.56|10.03|9.605|9.65|9.27|9.72|10.11|11.67||11.72|11.525|11.46|11.33|11.15|10.64|10.24|10.29|10.69|9.995|10.05|9.99|10.37|10.2|9.54|9.35|9.955|10.01|10.2|10.23|9.89|9.83|9.86|9.805|10.14|9.94|9.74|9.98|9.7|9.53||9.75|9.63|9.595|9.76|9.5|9.24|9.38
01341|15324|/equities/axcelis-tech|R2000GROWTH|38.35|40.16|41.2|39.22|38.36|38.575|37.69|35.61|34.6|35.65|35.0003|37.81|37.88|37.4|36.04|36.322|36.91|35.56|38.66|39.07|38.08|38.58|39.55||38.91|37.1718|37.87|37.7|36.9|36.42|36|35.8322|36.4967|34.7562|34.23|35|34.69|37.33|38.92|38.93|39.0838|37.33|36.05||34.26|37.01|33.1|30.5|28.45|31.39|30.0771|29.2501|28.76|28.47||28.66|28.5|28.03|29.04||28.77|28.76|28.97|29.2974|29.02|28.9|28.4|28.58|28.36|27.8|27.76|28.05|29.13|29.17|28.4|27.8807|27.26|26.85|26.82|27.03||26.51|27.17|26.6982|26|25.465|25.91|25.75|26.31|25.66|24.745|24.17|23.6|24.03|23.96|24.68|23.5|22.79|22.2|21.78|21.93|21.69|22.18|22.12|22.93|22.84|23.01|23.21|23.27|23.59|23.53|24.2403|24.48|23.71|23.55|23.085|23.03|22.86|22.57|22.1|22.28|21.84|21.95|21.63|21.27|21.455|21.65|22.3|21.91|22.18|21.17|22.03|21.255|20.81|20.4|20.675|21.44|21.42||22|23.45|24.165|23.625|23.4901|23.41|23.42|24.02|24.4|24.49|24.23|24.71|25.5|25.73|26.85|26.39|26.06|26.22|25.9|26.06|25.6|25.29|24.45|30.11|29.49|28.47|28|27.75|27.72|28.09|27.0317|27.98|28.65|28.35|28.15|27.34|27.12|27.3|26.5|27.56|27.88|27.5|27.14|27.54|27.69||27.16|27.145|26.93|26.57|26.64|26.14|26.38|27.56|27.06|27.92|27.72|27.75|26.75|24.75|25.1|25.06|27.68|27|27.125|26.68|26.15|26.21|25.41|26.11|26.05|25.43|25.3|25.71||24.57|24.82|24.92|23.93|23.62|23.32|23.36|24.42|25.83|25.17|25.65|25.555|24.18|22.43|21.78|21.79|23.35|24.83|23.27|21.94|21.14|21.16|20.5|19.86|20.6127|21.12|20.65|20.69|20.41|18.92||19.17|18.82|18.285|17.81|16.11|16.5207|17.15
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|51.11|50.03|49.76|49.88|50.72|50.73|49.9|49.14|49.3|47.35|46.56|47.02|46.71|46.95|45.12|46.44|45.81|45.08|44.37|44.1|43.6|43.77|44.62||44.54|44.24|44.56|45.31|45.1|43.6|42.5|42.84|42.74|40.74|41.1|41.67|41.47|43.33|43.17|42.77|43.25|43.2|42.78||43.06|43.64|43.53|43.01|40.99|41.83|42.32|40.02|38.61|38.18||39.11|39.06|38.6|38.92||38.6|38.52|37.81|36.44|37.08|36.77|37.05|37.64|37.79|38.12|38.37|39.5|38.32|38.55|38.38|37.85|37.64|37.46|37.27|38.27||38.37|37.97|36.44|35.52|35.45|36.1|34.65|34.71|33.5|32.77|31.82|32.34|31.33|29.73|29.13|28.69|30.26|29.43|28.86|28.73|28.86|30.02|30.44|31.02|30.82|30.96|31.39|31.28|31.36|30.16|30.73|30.34|30.66|30.87|31.12|30.97|30.39|29.46|27.85|28.02|28.04|27.78|27.73|26.73|26.39|26.61|26.43|26.36|28.12|27.85|28.59|28.67|29.27|29.39|29.82|30.23|30.25||30.89|31.08|32.01|31.06|31.71|32.4|32.23|32.01|31.96|31.44|31.51|31.95|32.42|32.46|32.36|32.51|32.78|33.49|33.49|33.13|32.14|31.25|30.29|29.46|28.94|28.63|28.53|28.57|28.36|27.8|27.94|27.32|27.22|27.22|26.82|27.57|27.28|27.16|25.69|25.9|25.1|24.7|25.43|26.02|26.23||26.38|26.32|26.35|25.07|24.5|24.61|24.98|26.2|25.2|25.87|25.78|26.27|27.07|24.8|25.25|25.23|27.81|28.11|28.89|27.89|26.89|26.77|26.33|25.73|25.36|26.11|26.76|25.9||24.18|24.05|22.53|22.1|22.49|19.39|17.48|18.44|19.93|19.43|20.36|19.74|18.86|19.57|18.98|19.63|20.92|20.68|19.73|18.41|18.09|18.25|17.96|17.76|17.91|18.49|17.38|17.86|19.5|19.2||19.13|18.14|18.21|17.63|16.46|16.39|16.38
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|49.92|47.97|48.2|49.79|50.65|49.23|48.49|49.21|48.45|43.9|45.28|48.08|48.05|48.88|45.32|44.41|40.15|37.7|38.59|36.76|35.1|34.7|34.35||32.54|32.5|33.48|34.55|34.41|33.33|31.69|31.32|30.55|28.72|28.57|28.1|27.06|29.06|29.44|29.7|28.85|29.85|29.65||29.35|30.23|29.75|31.14|31.86|32.12|32.66|30.95|30.15|29.9||30.64|30.24|30.1|30.69||30.31|30.34|29.72|29.41|30.17|29.06|28.62|28.26|28.37|28.83|28.37|28.45|28.36|28.7|29.15|29.46|28.21|28.3|27.71|28.7||28.57|28.19|26.66|26.46|26.18|26.46|25.61|26.08|25.8|25.12|25.64|25.92|26.26|23.35|23.5|22.29|22.14|21.2|21.01|20.88|19.56|21.52|22.06|23.02|22.96|22|22.52|22.16|22.34|21.66|21.85|21.6|22.16|21.88|21.56|21.05|20.93|19.93|18.63|19.34|19.6|19.49|20.18|19.23|18.39|19.04|19.02|19.22|21.06|20.89|21.12|20.74|20.8|20.42|21.02|20.08|20.53||20.57|20.63|20.16|19.87|20.16|20.53|19.61|19.4|19.16|18.29|18.79|18.38|18.5|18.41|18.2|18.19|17.95|17.39|18.03|15.99|16.26|15.3|14.87|14.48|13.91|13.98|14.72|14.93|15.55|15.05|15.78|16.07|16.3|16.31|16.13|16.26|16.33|15.91|14.7|15.05|14.67|15.12|15.2|15.2|15.16||15.15|15.2|14.25|13.37|13.45|13.73|14.04|15.23|14.81|15.4|16.85|16.8|17.46|16.35|16.5|15.5|17.57|18.77|20.11|18.87|18.63|17.56|17.23|17.79|17.42|18.53|18.37|18.53||16.68|16.08|15.95|14.66|15.06|12.48|11.5|11.69|12.75|13.85|13.75|14.09|13.72|13.7|13.11|13.1|14.51|15.01|13.55|12.28|11.76|11|10.8|10.25|9.6|9.76|9.12|10.06|10.87|10.5||11.39|10.42|10.1|9.59|8.44|9|9.31
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|35.76|36.21|36.839|35.46|37.89|38.21|36.8|35.88|32.901|31.21|34.2|36.28|40.09|41.2|39.2|41.16|42.89|41.24|47.97|50.03|49.9479|51.2|54.38||52.14|47.89|47.71|46.74|46.32|45.85|45.45|45.06|43|41.5401|39.72|40.13|40.17|42.64|42.33|43.72|44.14|44.51|43||42.2|43.5|43.355|42.6|41.88|41.74|39.5167|39.02|38.765|37.95||39.69|40.042|38.51|40.31||41.13|41.79|40.06|37.94|37.63|36.54|35.88|35.55|34|33.15|31.98|32.6|32.16|32.39|32.37|32|31.61|32.15|31.86|32.61||32.1|32.25|32.58|33.51|32.805|32.21|32.3222|31.24|31.85|31.24|30.3|28.45|31.41|38.67|39.44|37.92|36.28|35.955|35.92|34.5609|34.33|36.7063|36.07|34.75|33.42|33.61|34.73|34.92|35.51|35.9|37.02|36.11|36.79|36.63|36.2|36.19|34.9|33.82|33.33|33.17|33.525|34.9|34.78|33.28|32.8|33.75|32.65|31.72|31.7|32.36|34.6|34.82|35.665|36.25|37.585|36.29|34.4403||33.72|38.375|42.3396|41.31|40.31|39.03|38.0008|38.65|37|37.38|38.31|38.3|38.62|38.78|38.06|37.57|37.64|37.1|38.34|40.3|41.04|41.82|47.1|46.55|45.55|43.31|42.21|42.0101|41.225|41.97|41.85|43.24|44.38|44.1|42.22|41.22|41.1295|40.09|38.63|40.27|39.43|40.59|39.92|38.81|38.05||39.145|37.02|37.11|36.37|35.9|35.07|34.93|36.33|34.82|33.78|34.38|34.65|33.78|31.36|31.58|31.78|34.01|33.34|32.905|31.9|33.03|33.86|34.43|35.31|34.04|34.87|32.13|35.54||35.05|34.73|34.9|34.14|34.13|31.99|31.25|29.83|30.01|29.63|28.64|27.29|27.5|26.5101|23.87|23.65|22.69|21.85|21.77|21.98|20.57|20.99|21.126|20.2506|21.25|22.7955|22.49|23|23.24|21.65||21.94|20.6|19.6825|18.19|17.41|18.16|18.13
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|32.281|38.08|39.38|39.4|38.53|38.5|36.5|33.83|35.82|34.27|31.65|26.8556|26.26|26.12|24.4|25.55|24.56|21.13|23.15|22.41|22.02|23.7769|23.65||21.05|20.55|20.35|17.9282|17.25|15.81|15.29|14.42|14.22|13.44|13.6701|13.83|12.6|12.86|12.22|12.96|13.25|14.83|15.53||15.36|15.56|14.93|14.725|14.17|14.29|14.11|13.66|13.3|12.8||13.01|12.66|12.63|13||13.4|13.35|13.0501|12.56|13.71|14.04|13.51|13.19|13|14.23|14|12.9326|12.75|12.54|11.2|10.45|9.35|9.44|9.44|10.1823||9.68|9.59|8.1021|7.57|7.6|7.5|6.93|6.9388|5.98|5.905|6.47|6.62|6.28|5.3524|5.58|5.42|5.51|5.11|4.9319|4.5257|4.63|4.96|4.885|4.88|4.67|4.59|4.5|4.53|4.67|4.67|4.85|4.765|4.96|5.24|5.08|4.85|4.823|4.815|4.55|4.77|4.78|4.9|4.83|4.84|4.8|4.9984|5.34|5.31|5.73|5.66|5.64|5.4|4.88|5.02|5.06|5.375|5.6||5.96|5.7|5.68|6.285|6.52|6.76|6.655|6.88|6.94|6.55|6.71|6.92|7.4801|7.9301|8.04|9.09|9.55|9.88|9.91|9.55|10.1|11|11.3|11.6|11.1|11|11.5|12.2|12.1|12.7|12.9|12.3|11.8|11.6|11.1|11.2|11.6|11.5|11|11.3|9.998|10.3|11|11.5|11.5||11.5|11.4|11.1|11.2|11.5|10.7|11.224|13.7|13.5|13.8|14.3|14.7|15.5|13.2|14.5|13.2|14.1|17|15.3|10.5|7.5|7.8|7.23|6.7|6.5|7.15|7.12|7.31||7.11|7.25|7.3|7.25|7.5|6.4|6|6.5|7.8|7.8|7.7|7.6|7.3|8.02|7.53|7.8|7.82|6.25|5.63|4.92|5.3|4.71|4.15|3.92|3.9|4|4.3|4.4|4.9|5||4.75|4.6|4.62|4.65|4.3|4.24|4.1
01346|1161147|/equities/selectquote-inc|R2000GROWTH|28.77|27.63|28.74|28.67|27.61|26.75|25.48|24.6401|24.7001|23.92|25.49|27.59|28.44|30.89|29.62|29.78|30.01|28.6007|29.06|27.86|27.46|27.436|27.01||26.45|26.5|25.9|25.45|24.15|24.48|23.2821|22.16|21.21|20.71|20.8601|22.76|23.31|24.77|24.7593|24.56|24.84|24.33|23.6||22.41|22.51|22.4|22.43|22.45|22.51|22.01|21.4437|21.11|20.53||20.46|20.35|20.49|20.9301||21.7|21.91|21.89|21.52|22.54|22.96|23.1|22.91|22.9|23.08|22.53|22.45|23.3|23.16|22.29|20.91|20.4675|20.27|21.11|20.94||20.6896|20.51|20.13|20.37|19.96|20.3|20.08|19.67|18.55|18.88|19.93|19.44|19.675|18.5|18.53|17.745|16.69|16.79|16.75|17.36|17.1997|17.74|17.73|17.57|18.45|18.615|18.74|18.8|19.19|18.99|19.2|19.07|19.34|19.27|19.54|19.21|18.77|20.125|19.2204|19.79|19.875|19.25|19.46|19.37|19.31|20.46|20.63|19.92|21.1|21.8957|22.41|22.15|22.28|21.52|22.3|19.77|18.67||18.74|19.5501|19.5|18.26|17.91|17.32|17.1|17.05|17.921|19.5|19.31|19.76|19.73|19.76|19.78|19.77|19.06|19.15|19.3|20.59|19.055|18.82|18.77|18.84|17.89|17.39|17.72|17.6|18.06|18.4001|15.76|20.44|21.12|21.51|21.5|21.76|21.7|21.81|23.17|23.74|22.75|24.41|25.08|25.02|25.41||24.99|24.4|25.23|24.99|25.25|24.795|24.52|25.33|25.32|25.32|26.34|26.77|27.1|27.13|26.51|25.81|26.43|26.67|26.81|26.25|26.23|27.82|28.3|27.57|27.51|26.73|25.28|26.3||25.7|26.2||||||||||||||||||||||||||||||||||||
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|36.87|38.91|38.76|37.63|37.825|38.25|36.53|35.78|34.8|33.56|37.77|37.8076|39.23|39.63|39.88|40.7|40.53|40.2|43.295|42.71|42.97|43.78|43.8||44.69|44.37|47.1|48.46|47.64|48.5|48.26|48.66|48.34|47.02|47.8|52.57|53.93|55.64|55.12|55.7|52.03|52.56|44.71||42.25|40.2001|39.0938|37.9|36.55|39.37|39|37.6981|36.34|39.1||41.2|42.33|42.1|44.87||46.75|46.67|46.05|46|47.28|45.25|44.62|43.52|42.42|49.065|50.03|49.6|49.06|47.76|51.22|51.61|51.29|52.1|51.4364|51.505||53.77|53.06|52.37|51.2|50.12|50.25|48.58|47.69|43.817|46.53|44.07|41.71|41.2|39.88|38.18|35.8|33.5|33.319|36.01|36.45|37.07|36.06|37.215|38.895|38.35|37.76|38.5|39.99|37.16|35.5|37.585|40.67|41.5375|41.3801|41.75|42.82|42.52|41.32|39.93|40.12|38.66|36.57|36.59|38.19|39.14|42.01|42.3908|42.52|40.25|37.9|37.07|37.02|35.4|34.68|35.91|35.62|34.2||35.32|35.87|35.9|36.8635|38.79|35.0159|34.9|36.11|36.78|36.35|35|36.114|34.5|33.9|33.45|32.56|35.56|38.08|39.8501|39.2401|40.02|36.66|35.7|35.0001|34.75|34.36|33.325|33.77|33.51|33.58|33.19|34.0402|36.61|41.25|41|33.33|33.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01348|16864|/equities/patrick-industries|R2000GROWTH|86.35|88.44|89.09|89.36|89.19|90.21|89.4|85.3407|84.1|78.99|78.54|80.87|80.42|79.23|77.93|79.885|80.715|78.45|80.8|80.6662|79.6|76.48|77.48||75.0432|75.91|78.66|76.19|76.89|72.87|69.895|68.17|68|67|68.19|68.64|66.74|69.48|68.47|70.54|72.545|73.9|70.4601||66.57|70.83|71.25|70.4599|67.93|68.76|72.08|71.37|69.08|68.82||67.68|68.5|67.4|68.96||69.14|67.475|68.16|68.01|70|69.34|69.33|67.6084|68.53|66.71|67.24|66.92|65.3|66.05|65.19|63.21|61.77|61.94|62.68|63.87||63.78|66.03|62.47|60.5196|60.61|60.39|57|57.5|55.78|54.685|54.33|55.19|54.7|61.51|61.44|59.11|60.055|56.59|55|56.7775|53.3|55.1|55.53|56.67|56.86|58.55|62.67|61.62|63.55|60.82|62.09|63.1|63.9|63.395|62.72|65.6|65.3401|64.16|60|58.51|56.83|56.79|55.17|52.44|51.13|52.76|49.9|47.735|51.09|51.2|52.43|52.48|52.6142|51.995|52.28|52.7326|52.84||52.73|53.96|57.48|55.6|55.5|59.045|58.215|59.73|60.84|61.83|61.92|63.03|63.56|64.1|64.73|63.92|64.35|65.04|65.25|64.73|62.337|63.59|65.36|63.03|65.14|61.08|63.57|67.53|66.06|63.51|63.5|63.83|64.96|64.445|62.65|63.445|63.8|63.65|57.67|58.33|55.29|54.6719|54.7795|55.86|57.33||57.82|58.91|56.615|56.56|55.04|55.3|55.66|59.8|58.13|58.435|58.14|58.83|58.7001|52.18|53.01|52.22|57.47|59.19|60.25|59.02|53.03|54.13|52.48|52.2|50.79|53.1|55.28|54.51||51.12|51.624|50.555|46.855|46.8201|40.38|36.76|38.07|41.9|41.75|41.87|39.73|39|40.39|36.63|37.16|39.7295|39.86|37.09|33.44|31.25|29.39|28.38|28.51|29.69|28.65|26.32|27.01|31.72|31.39||32.3|29.11|28.12|23.36|21.4|23.98|24.36
01349|17403|/equities/teletech-holdings|R2000GROWTH|91.26|91.005|92.215|91.11|92.92|90.56|88.29|85.62|81.47|78.28|79.64|84.135|84.63|85.81|81.21|81.49|80.2765|78.56|81.44|83.52|82.54|84.82|87.3||88.83|87.5|86.475|86.4483|85.5|82.4225|81.42|80.28|78.5|75.78|75.02|76.01|76.32|78.98|77.5|75.91|76.91|75.43|74.19||73.18|75.06|75.83|76.005|75.01|75.18|74.65|73.66|71.51|70.39||72.27|73.19|73.42|75.3736||75.9116|75.49|75.59|74.88|76.81|76.51|77.63|72.96|72.21|72.02|71.43|72.13|71.18|71.15|70.11|67.596|66.4|67|67.26|67.56||66.12|65.06|64.5|63.73|63.26|63.17|62.35|62.74|60.71|61|60.445|58.9|60.415|59.02|60.501|58.1401|56.53|55.235|54.12|54.2|54.235|56.185|56.8719|58.66|57.561|58.34|57.87|57.6301|58.64|56.065|56.39|56.45|57.89|58.48|56.62|56.04|56.06|55.77|53.47|53.66|53.94|53.4801|53.14|51.64|51.29|52.21|52.345|51.925|54.13|54.01|55.24|55.4101|54.52|53.33|54.36|54.0825|53.56||54.19|56.1017|58|56.8006|56.69|57.82|57.97|58.12|57.67|58.21|57.01|58.35|58.44|58.26|58.2|58.2|58.26|56.56|55.99|56.11|53.9401|55.14|50.865|47.99|47.66|46.6491|47.15|47.17|47|46.19|45.9|46.94|47.495|47.17|46.785|45.505|46.03|45.57|43.79|44.01|44.6|43.97|44.66|44.89|45.96||45.87|45.9095|44.4|43.84|43.51|43.7452|43.83|45.63|44.28|44.27|43.81|43.3|43.7|41.495|42.04|42.04|44.77|45.54|46.28|44.73|43.21|42.55|41.88|42.32|41.465|41.75|40.17|39.86||38.59|38.43|38.235|37.65|38.38|36.75|35.12|35.2155|37.02|39.14|38.77|38.33|37.82|36.77|36.65|36.37|38.96|37.96|36.83|36.53|35.22|35.08|34.55|34.03|35.34|35.3|33.42|34.33|36.07|35.51||36.2|35.46|36.315|34.4|32.1|32.2|32.51
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|17.82|17.21|17.16|17.06|16.396|15.94|15.73|15.26|17.26|16.2615|16.6|20.47|21.1|20.6|18.95|18.5|17.5909|17.06|17.43|17.47|17.07|17.14|17.57||17.1|17.08|17.64|17.65|18.3521|17.89|17.65|16.91|16.79|14.87|13.8115|13.835|13.35|13.98|14.2392|13.33|12.6|13.77|13.53||13.46|13.8|13.17|12.8|12.57|12.6901|13.1|12.56|11.77|11.47||11.23|11.105|10.91|11.295||11.23|11.5|11.36|11|10.9|10.54|10.12|10.31|10.55|10.43|10.51|10.52|10.6501|10.56|10.92|10.04|8.81|8.52|8.65|8.74||8.71|8.73|8.91|8.77|8.8|9.01|8.91|8.88|8.72|8.17|7.88|7.99|7.87|8.2301|8.06|7.84|7.0016|6.99|7.15|7.395|7.39|7.31|7.51|7.96|7.97|7.96|7.97|7.98|7.92|7.52|7.63|7.525|7.71|7.76|7.89|7.585|7.52|7.3392|7.5|7.51|7.51|7.425|7.385|7.0306|6.89|7.21|7.17|7.22|7.77|7.675|7.73|7.6|7.3|7.07|7.21|6.9|6.605||6.67|7.32|8.34|8.19|8.32|8.39|8.15|8.21|8.02|8.11|8.16|8.45|8.17|8.26|8.38|8.26|8.05|7.72|7.56|7.45|7.52|7.42|7.4864|7.2101|7.46|7.12|6.8|6.49|6.61|6.67|6.76|6.92|6.95|7.15|7.37|7.38|7.12|7.18|6.67|6.87|6.63|6.32|6.48|6.85|6.89||7.02|6.6701|6.26|5.95|5.89|5.73|5.56|5.48|5.4|5.3935|5.46|5.75|5.94|5.65|5.46|5.4|5.8|6.17|6.225|6.3954|6.36|6.34|5.995|5.82|5.47|5.39|5.08|5.24||5.13|5.42|5.3|5.34|5.62|5.43|5.32|5.52|5.79|6.11|6.22|6.15|6.1601|6.01|5.95|5.81|5.87|6.06|5.67|5.2|4.9|5.05|4.36|4.3506|4.54|4.485|4.08|3.95|4.32|4.35||4.505|4.48|4.5|4.4461|4.28|4.57|4.51
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|19.28|19.35|19.7|19.55|20.03|19.9|19.34|19.06|19.05|18.24|18.39|18.9|18.98|18.16|17.86|18.48|18.68|18.39|18.81|19.07|19.27|19.9|19.63||19.3|19.34|19.09|19.18|19.58|19.92|19.73|19.7|19.24|18.27|18.33|18.44|18.18|20.4|20.3|20.18|20.73|21.17|20.96||20.29|21.09|20.61|20.52|19.62|19.33|19.36|18.8|18.61|18.58||19.03|18.94|18.85|18.98||18.61|18.8|18.54|18.45|18.14|18.48|18.4|18.41|18.43|19.04|18.7|18.98|19.03|19.07|18.98|17.86|17.45|17.59|17.65|17.95||18.05|18.25|18.31|18.01|18.1|18.24|17.82|17.92|17.43|16.91|16.84|15.99|15.91|14.8|14.54|13.68|14.01|13.4|13.32|12.87|13.52|14.06|14.44|15.05|14.83|15.08|15.3|15.41|15.65|15.38|15.42|15.09|14.88|14.46|14.19|13.79|13.54|13.22|12.58|12.69|12.84|12.71|12.97|12.37|12.35|12.55|12.72|12.63|13.21|13.09|13.17|13.14|13.15|12.92|12.88|12.93|12.83||13.2|13.57|13.74|13.72|13.65|13.88|14.01|13.47|13.47|13.5|13.28|13.05|13.29|13.25|13.33|13.33|13.65|13.65|13.52|13.46|13.4|13.33|13.27|12.96|13.09|12.36|13.22|13.69|13.53|12.54|11.97|12.24|12.52|12.48|12.24|12.19|12.23|12.18|11.93|12.03|12.23|12.23|12.33|12.29|12.66||12.46|12.05|12.3|11.79|9.65|9.6|9.72|10.18|9.86|10|10.28|10.41|10.53|9.75|8.88|9.1|9.65|9.48|9.69|9.51|9.13|8.94|8.59|8.25|8.23|8.48|8.7|8.56||8.18|8.31|8.31|8.23|8.19|7.65|7.47|7.39|7.6|8.01|7.95|7.62|7.09|7.23|7.2|7.09|7.4|7.57|7.23|6.75|6.39|6.1|5.43|4.93|5.05|5.18|5.2|5.46|6.08|5.92||6.03|5.54|6.31|5.41|5.78|5.83|5.91
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|24.82|24.93|25.03|25.41|25.175|24.76|24.63|23.81|23.75|23.02|23.66|24.39|24.5927|24.76|24.77|25.51|26.5|26|26.5|26.68|26.69|27.3|27.66||27.9477|28.19|28.96|28.39|29.74|28.91|28.95|28.82|29.32|28.14|27.71|28.0315|27.52|28.14|27.77|27.41|27.82|28.25|28.44||27.48|27.13|26.583|26.72|26.81|26.69|26.31|25.99|25.79|25.57||25.78|25.5|25.84|26.56||27.01|26.96|26.6|25.51|25.82|26.19|25.88|25.44|25.33|24.67|24.42|23.82|23.64|23.37|23.31|22.9102|22.84|22.64|22.52|22.91||22.501|22.8|22.85|22.98|21.76|17.52|17.59|17.97|17.91|17.963|18.57|17.44|17.86|17.84|17.71|16.67|17.325|16.67|16.52|16.84|16.95|17.5|17.5|17.455|17.36|17.35|17.66|17.462|17.91|17.78|18.37|18.24|18.195|18.261|17.94|17.47|17.67|16.84|16.88|17.23|17.27|17.33|17.135|16.6|16.42|16.99|17.44|17.32|17.27|16.97|17.53|17.59|17.66|17.52|18.21|18.39|18.34||18.75|18.32|12.84|12.45|12.6|12.26|12.2|12.43|12.71|12.63|12.81|13.53|13.64|13.5|13.62|13.6|13.34|13.16|13.46|13.74|13.7791|13.93|13.06|15.35|14.52|14.86|15.92|15.73|15.91|16.19|15.76|16.15|16.13|16.5|16.45|16.37|16.09|16.27|15.68|15.76|16.365|16.52|16.5|16.32|16.605||16.84|16.7868|16.59|16.56|16.52|16.59|16.55|17.03|16.75|15.77|15.52|15.65|15.23|14.51|14.12|14.69|14.97|14.65|13.81|14.06|14|14.26|14.115|14.76|14.62|15.14|14.76|15.48||15.4806|14.78|14.68|14.27|14.24|13.71|13.27|13.24|13.55|13.22|13.03|12.83|13.26|13.07|12.09|11.91|12.66|12.87|12.965|13.28|12.7|12.38|12.14|11.95|12.29|12.08|11.57|11.67|11.85|11.75||11.665|10.94|10.94|11.25|11.57|11.57|11.34
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|25.46|25.83|25.75|26.15|26.07|25.73|25.3|24.67|24.26|22.62|22.68|24.43|24.12|23.88|22.93|23.6|23.09|22.39|21.82|21.47|20.62|22.01|22.34||21.97|22.01|22.67|23.01|22.17|21.95|21.32|20.58|20.03|19.25|18.84|19.58|19.24|20.48|20.16|21.08|21.33|21.13|20.49||20.1|21.04|21.48|21.56|20.5|21.42|21.59|20.66|18.93|18.75||19.32|18.91|18.6|19.3||19.21|19.71|19.33|18.68|19.3|19.76|19.72|19.26|18.91|18.9|18.98|19.22|18.92|18.76|18.58|17.85|17.16|17.21|16.74|17.29||17.18|17.57|16.54|16.07|16.32|16.7|16.63|16.72|15.89|15.54|15.63|15.69|15.41|14.54|14.35|14.1|14.4|13.89|13.78|14.18|14|14.65|14.93|15.81|15.32|14.86|14.91|14.76|14.76|14.27|14.64|14.55|14.81|15.04|14.97|13.96|13.77|13.72|12.63|12.51|12.2|12.22|11.95|11.28|11.2|11.58|11.83|11.82|13.07|13.21|13.73|14.29|14.12|13.85|13.94|13.96|13.82||13.9|14.05|14.34|13.45|13.71|13.79|13.64|13.64|13.71|13.62|13.47|13.46|13.13|13.32|13.83|13.41|13.58|13.96|13.99|12.88|12.28|12.32|12.3|12.01|11.47|11|11.11|12.64|12.6|12.28|12.38|12.43|12.35|12.44|12.15|12.44|12.4|12.59|11.76|11.73|11.04|10.98|11.18|11.35|11.57||11.73|11.72|11.76|11.15|10.83|10.75|10.88|11.77|11.48|11.55|11.6|11.96|12.48|11.49|11.8|11.68|13.63|14.65|15.38|14.94|13.96|13.84|13.07|12.63|12.35|12.82|12.43|12.11||11.4|11.31|11.21|10.49|10.33|9.28|8.55|9.05|10.01|10.44|10.4|10.06|9.93|10.34|10.18|10.42|10.04|10.13|9.67|9.17|8.66|8.51|8.14|7.88|8.26|8.86|8.2|8.25|9.04|8.74||9.2|8.1|7.88|7.31|6.5|6.8|6.92
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|72.12|72.06|72.2793|70.93|71.745|71.02|71.4|71.26|70.95|70.07|70.12|70.3|71.57|72.76|73.03|73.94|75.83|76.265|75.72|77.76|78.1061|77.78|78.39||78.87|81.03|81.45|80.745|80.05|80|79.04|78.5813|79.675|76.87|77.21|78.11|77.84|79.66|79.51|78.88|79.56|80.18|80.9157||80.04|80.1778|80.42|80.04|79.88|79.83|79.75|79.25|77.5|77.48||78.33|77.92|77.945|78||76.735|76.8839|75.94|74.87|78.01|78.39|78.13|76.11|76.4|75.413|74.48|74.731|73.9|73.5914|73.47|73.82|73.37|74.008|73.56|74.7238||75.9|75.89|75.06|74.43|73.35|74.86|77.27|77.3|75.96|76.01|77.84|75.55|74.52|72.39|72.4|71.84|74.33|74.79|74.385|74.4|75.62|77.4|77.47|77.81|77.09|76.19|76.07|76.59|76.93|76.63|76.92|77.5|76.58|76|76.0484|74.86|76.13|75.89|75.3|74.63|74.27|73.75|73.91|72.12|72|72.01|72.53|70.935|69.25|70.97|72.23|72.1|73.46|73.21|74.06|74.97|74.97||75.79|76.71|75.14|74.71|75.87|73.65|76.35|76.1|77.71|75.7|75.88|76.48|77.05|77.15|78.36|78|78.59|78.755|77.8|79.56|76.3285|75.55|75.42|73.89|75.65|76.52|77.97|79.11|78.63|78.55|79.8|80.83|80.22|79.13|78.39|77.94|77.07|76.6807|75.7|76.65|76.01|74.7401|76.25|76.77|77.54||78.98|78.29|76.95|74.03|73.71|74.92|76.05|76.875|76.26|76.83|76.52|77.06|77.75|74.8|75.3|75.3|79.28|78.51|81.2|81.32|80|79.68|80.24|81.1|79.78|80.28|78.28|79.01||78.28|78.13|75.53|75.49|76.78|73|72.88|74.35|75.18|74.61|74.24|73.84|74.11|75.32|76.01|77|79.01|81.85|82.39|81|81.76|81.53|82.48|81.41|82.1|87.38|84.68|85.43|87.66|85.31||84.33|80.07|79.42|80.58|76.25|73.47|73.41
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|46.97|47.08|48.73|49.63|46.66|46.5|45.32|45.47|44.7|43.846|45.19|49.03|53.405|54|51.39|54.09|57.74|56.12|60.98|66.11|62.82|64.61|67.13||65.61|63.56|64.71|65.15|65.89|63.01|62.69|62.85|62.8885|60.9|61.54|64.63|66.32|67.4507|65.66|63|60.5237|59.8301|58.9||59.61|61.85|62.18|61.0657|60.5|61.2847|59.86|59.22|60.01|59.73||61.81|64.05|62.58|63.02||66.63|66.095|65.61|66.26|66.01|62.52|62.43|64.39|66.85|66.01|65.6814|65.69|67.6|67.88|66.81|66.5|65.07|67.14|67.4|65.51||59.42|59.64|57.1416|60.26|61.86|61.65|61.7501|61.47|60.25|59.1446|60.2|57.18|60.01|63.3806|64.04|70.17|69.48|68.72|69.53|74.38|74|80.1757|82.0101|79.37|75.61|77.3|79.2122|77.31|74.4401|71.82|73.585|73.48|74.5|72.25|69.2|72.35|74.1071|76.1|74|77.28|81.7|82.1|76.05|72.98|72.35|71.66|64|62.5917|62.5|60|64.03||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|9.44|9.59|9.935|10.05|9.72|9.7622|9.44|8.85|8.7|7.92|8.24|8.9299|9.35|9.785|9.4|10.03|10.73|10.059|12.76|12.7862|12.62|13.66|13.58||14.34|14.52|15.07|15.62|13.8105|13.63|13.61|13|13.13|13.9002|12.33|11.76|10.45|9.32|8.76|9.39|9.8|9.67|9.32||8.02|7.25|7.23|7.07|7.17|7.32|7.08|6.91|6.825|6.575||6.81|6.9|6.7|7.37||7.81|7.545|7.12|7.25|7.12|6.58|6.962|6.94|7.33|7.715|7.88|7.94|7.6|7.6502|7.83|7.7|7.53|7.8489|7.5|7.6||6.58|6.53|7.07|7.33|6.93|6.39|6.32|6.22|6.04|6.065|6|5.17|5.76|6.79|6.94|7.05|6.87|6.8851|6.8|7.07|7.035|7.65|7.81|7.88|7.81|7.71|8.1|8.88|9.29|9.57|10.02|11.52|11.03|10.83|11.04|10.71|10.55|10.35|10.12|10.34|10.82|10.45|9.84|9.09|8.8|9.47|9.32|8.9|8.64|9.05|6.71|6.82|6.53|6.1|6.14|6.16|6.02||5.77|7.02|6.745|7.53|7.76|7.85|7.67|8.18|7.31|7.7|9.93|10.9|10.73|12.25|10.15|11.7|12.8|10.62|12.64|15.07|13.07|12.59|12.3|10.3|9.14|8.61|7.7|7.62|7.42|7.42|7.275|7.52|7.89|7.85|7.78|6.6201|6.18|6.31|7.26|7.72|7.83|7.19|6.97|6.97|6.74||6.43|6.02|5.88|5.79|5.63|6|5.05|4.86|4.76|4.76|4.7|4.64|4.74|4.65|4.31|4.59|4.45|4.67|4.22|4|3.82|3.93|4.7|4.89|4.81|4.9|4.96|5.15||4.67|5|4.56|4.9|6.08|3.84|2.57|2.64|2.8|2.57|2.52|2.35|2.42|2.4|2.23|2.18|2.25|2.37|2.34|2.44|2.324|2.27|2.25|2.21|2.35|2.4812|2.52|2.54|2.67|2.49||2.43|2.42|2.445|2.27|1.97|1.7|1.7
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|20.205|20.025|20.02|21.17|20.8|20.32|20.08|19.7021|18.35|17.36|16.93|17.77|17.556|16.53|16.02|16.62|15.94|15.3464|15.38|15.675|15.49|15.345|15.03||14.73|14.55|14.93|14.55|14.48|14.055|15.21|15.65|15.655|15.335|14.655|14.56|14.8|14.94|14.04|13.76|14.34|14.11|13.4525||13.205|13.62|13.335|13.39|13.04|13.145|13.23|13.11|12.72|12.57||12.68|12.615|12.755|12.65||12.535|12.5|11.79|11.61|12.13|12.3|11.98|11.59|11.52|11.43|11.64|11.51|11.49|11.665|11.5831|11.64|11.42|11.45|11.44|11.905||11.7|12.05|10.91|10.42|10.12|10.22|10.71|10.385|9.75|9.64|10.23|10.27|10.09|9.08|9.1501|8.81|8.93|8.43|8.275|8.35|8.3|8.65|8.815|9.29|9.03|9.07|9.24|9.29|9.41|9.26|9.36|9.245|9.325|9.51|9.45|9.195|9.26|9.14|8.95|9.17|8.6|8.71|9.035|8.905|9.18|9.565|9.99|9.975|10.62|10.7|10.48|10.51|10.9|10.88|11.385|11.17|11.41||11.64|11.58|11.11|10.96|11.16|11.55|11.64|11.72|11.89|11.73|11.65|11.93|12.45|12.145|12.72|12.71|12.65|12.8|13.01|12.91|12.425|12.37|12.02|11.792|11.36|11.405|11.365|12.955|12.87|12.77|12.92|13.465|13.37|13.58|13.29|14.1|13.96|13.99|12.51|12.49|12.18|12.05|12.8|12.95|13.4||12.885|12.54|12.155|11.62|11.435|11.43|11.7|12.12|11.84|11.95|12.79|13.28|13.47|12.735|12.98|13.16|14.88|15.29|15.61|15.53|15.01|14.21|13.56|12.83|12.3|12.64|12.96|12.01||11.21|10.87|10.66|10.6|10.31|9.31|8.82|9.49|9.64|10.08|10.07|9.87|9.94|9.39|9.17|9.18|9.53|9.97|9.38|8.78|8.66|8.8|8.25|6.75|7.18|7.45|7.03|7.36|7.72|7.77||8.63|8.63|8.25|7.02|6.28|6.77|7.11
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|9.13|8.9|8.85|8.66|8.27|8.25|8.22|8.21|8.15|8.01|8.09|8.26|8.21|8.19|8.3|8.88|8.88|8.95|9.03|8.89|8.95|8.71|9.02||8.94|9.09|9.42|9.5|9.31|9.01|8.82|9.13|9.09|9.13|9.09|8.63|8.52|8.94|8.87|8.68|8.93|8.9|8.78||8.89|9.57|9.54|9.52|9.51|9.57|10.1|9.95|10.07|9.91||9.66|9.69|9.68|9.79||9.88|9.96|9.98|10.4|10.42|10.68|10.16|9.94|9.82|9.85|9.92|9.93|10.31|10.05|9.99|10.07|10.06|9.96|9.79|9.71||9.81|9.75|10.05|10.41|10.35|10.44|10.83|10.68|10.79|10.72|10.31|10.61|10.82|11.13|10.9|10.54|10.72|10.17|10.05|10.02|10.17|10.68|10.65|10.52|10.62|10.87|10.81|10.9|10.92|10.89|11.07|10.97|11.21|11.12|10.93|10.93|10.92|11.04|11.05|11.25|11.7|11.66|11.36|10.99|10.43|10.55|10.96|10.92|11.62|11.46|11.53|11.36|10.62|10.54|11.14|10.76|10.18||9.95|10.11|10.12|10.14|9.86|9.59|9.24|9.17|9.03|9.06|9.04|9.12|9.12|9.21|8.82|8.45|8.46|8.2|8.15|8.98|8.95|9.15|9.37|8.9|8.8|8.83|8.71|8.88|9.1|9.06|8.6|8.44|8.66|8.65|8.42|8.18|8.05|8.12|7.96|8.14|8.52|8.35|9.05|9.08|9.1|9.23|9.15|8.89|8.61|8.55|8.24|8.19|8.5|8.7|8.6|8|7.95|7.93|7.93|7.93|8.17|8.15|8.32|8|7.89|8.5|8.65|8.36|8.65|8.92|9.34|9.42|9.67|10.35||11.38|10.98|11.54|11.53|11.16|11.4|10.92|10.7|10.79|10.82|11.27|11.09|11.18|11.17|11.39|10.86|11.19|11.57|11.62|11.66|11.57|11.76|11.8|11.03|11.15|11.06|11.52|10.9|10.79|9.56||9.52|8.85|8.69|8.58|8|7.51|7.27
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|39.2|42.8309|43.0501|43|42.15|40.35|40|41.9|40.4901|36.5001|38.21|39.75|41.54|41.7401|39.23|40.95|40.065|37.39|41.15|41.86|40.33|40.4|40.9||41.47|44.98|44.38|42.6742|43.29|40.96|40.8588|40.87|36.89|35.5|34.86|34.005|34.16|37.83|38.74|35.61|35.51|36.165|38.685||36.57|37.77|35.716|34.39|32.95|33.15|32.525|31.97|31.61|30.55||32.5|34.01|34|33.66||35|34.75|31.46|29.59|31|31.9|31.88|31.15|29.5|28.6|27.25|30.53|32.545|31.61|32.54|29.51|29.51|30.0218|33.995|34.06||32.29|29.0525|28.005|28.43|27.5|28.44|27.47|25.64|25.425|25.72|25.5|24.68|26.4213|25.95|25.74|25.6|24.3|23.63|24.12|24.5|24.6|25.2|25.08|25.83|26.63|26.75|26.05|24.2|24.67|23.5|23.22|23|23|22.4001|23.86|23.7|25.75|26.49|25.27||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01360|1153166|/equities/brp-group-inc|R2000GROWTH|27.23|27.07|27.12|27.49|25.75|27.14|27.39|26.52|26.21|25.8|26.16|26.53|26.68|25.533|26.1|26.33|27.37|27.73|27.85|27.7|27.91|27.59|27.78||27.95|27.86|27.64|27.02|26.7706|25.88|25.43|25.37|23.785|23.26|22.94|23.56|23.75|25.2|25.06|25.67|26.88|26.36|26.165||25.45|26.4138|27.5|27.65|28.0301|29.25|28.76|28.49|28.77|28.59||28.61|28.96|28.6505|29.13||28.36|28.9163|29.3|29.1137|29.38|29.64|28.908|27.94|26.51|28.46|28.8|28.61|30.81|30.01|29.695|30.04|29.5329|29.01|28.5|30.4||30.58|31.06|31.4596|31.02|30.96|30.77|31.2|32|30.0058|28.99|29.442|28.32|29.59|29.6|28.75|26.9|25.98|25.56|25.295|25.11|24.76|25.56|25.11|25.7301|25.42|25.6|25.78|26.2|27.6|23.88|27.31|28.5283|27.9|27.0749|26.76|26.76|26.18|26.14|25.5|24.62|24.65|24.965|25.01|24.12|24.0217|24.55|24.67|24.11|25.42|25.38|26.64|27.11|27.085|26.66|27.62|27.2943|26.94||26.81|26.8835|27.08|26.69|24.93|23.7|24.39|24.45|24.5|23.64|22.73|22.25|20.93|21.46|21.5|20.34|20.44|20.15|20.27|19.31|17.415|17.0823|17.515|17.12|17.38|16.34|16.23|16.455|16.55|16.31|16.82|17.1406|17.29|17.12|16.11|16.31|16.27|15.94|15.75|16.75|16.34|15.84|15.8728|16.33|16.61||16.23|15.72|16.6|16.44|16.27|14.26|13.37|13|15.011|14.95|14.64|14.7|14.28|14.01|14.42|14.38|14.81|14.78|14.82|14|14.13|13.31|12.8|12.15|12.01|12.22|12.3|12.09||11.59|11.35|11.35|11.17|10.93|10.05|8.96|8.98|9.66|10.37|10.31|10.03|9.8|10.24|9.97|9.695|9.13|9.43|9.53|9.16|9.28|9.46|9.12|8.89|8.72|9.85|9.26|9.48|10.41|10.12||10.56|9.57|9.65|9.16|8.35|9|9
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|6.72|6.68|6.78|6.9065|6.8|6.585|6.3603|6.11|6.15|6.01|5.7925|6.05|5.98|6.16|5.905|6.02|5.95|6.03|6.455|6.1|6.09|6.41|6.43||5.96|5.95|5.87|5.7|5.74|5.53|5.39|4.96|4.99|5.045|4.925|4.92|5.06|5.08|4.99|5.16|4.97|4.64|4.5||3.82|3.68|3.625|3.6|3.52|3.57|3.49|3.37|3.3|3.2303||3.27|3.38|3.41|3.36||3.31|3.36|3.33|3.4|3.46|3.435|3.39|3.38|3.3054|3.21|3.18|3.21|3.54|3.39|3.305|3.13|2.96|3.0507|3|2.87||2.94|2.84|2.74|2.65|2.74|2.73|2.7|2.76|2.505|2.44|2.41|2.62|2.5005|2.294|2.18|2.671|2.71|2.555|2.54|2.53|2.52|2.78|2.76|2.99|2.87|2.87|3.01|2.76|2.81|2.64|2.64|2.57|2.67|2.655|2.54|2.5|2.4|2.24|2.0901|1.88|1.69|1.61|1.72|1.6|1.53|1.63|1.635|1.75|1.85|2.05|2.04|2.06|2.04|2.06|2.19|2.175|2.12||2.08|2.17|2.27|2.18|2.12|2.095|2.05|2|2.13|2.17|2.21|2.22|2.48|2.46|2.5|2.67|2.66|2.66|2.92|2.85|2.74|2.83|3.16|2.95|2.85|2.62|2.55|2.43|2.09|2.08|2.1|2.16|2.03|1.98|2.22|2.56|1.83|1.67|1.56|1.53|1.45|1.46|1.515|1.5|1.59||1.68|1.76|1.75|1.7501|1.69|1.8|1.83|1.965|1.89|2.03|1.91|1.97|1.94|1.72|1.8|1.79|2.1|2.32|2.39|2.24|1.83|1.75|1.52|1.45|1.49|1.61|1.74|1.56||1.35|1.38|1.3201|1.31|1.16|1.07|1.03|1.07|1.18|1.174|1.24|1.21|1.36|1.4|1.36|1.39|1.52|1.43|1.195|1.15|1.08|1.12|1.15|1.08|1.05|1.11|1.07|1.16|1.2|1.3||1.42|1.27|1.27|1.35|1.3|1.58|1.7
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|51.07|51.41|50.1701|48.46|45.32|44.62|44.44|45.64|44.04|38.405|40.6226|44.25|45.36|45.51|39.85|39.3|35.11|31.38|36.2|36.3201|35.77|35.27|37.03||38.44|38.51|38.02|37.75|37.66|38|37.1412|37|36.0205|34.78|36.39|37.31|36.72|37.2|36.35|35.11|34.36|32.95|33.84||34.65|34.75|34.31|33.5|33.0277|33.42|32.38|31.85|31.5|30.91||30.12|29.54|29.01|30.21||30.4|29.99|30.85|28.7|29.317|27.43|26.61|25.02|24.16|23.3|23.8|24.09|24.6367|22.79|21.765|21.9319|22.18|22.62|22.415|22.52||21.25|20.9375|19.35|19.43|19.79|19.76|20.14|20.44|19.5|18.81|21.1783|20.88|19.8|18.75|18.33|17.71|18.5|18.01|17.94|19.4|19.05|19.96|19.66|20.35|19.7|19.1|18.24|18.2|18.34|17.87|18.1791|17.25|17.25|17.18|17.64|17.32|17.12|17.02|16.62|16.46|16.2362|16.49|16.77|16.55|16.33|16.85|16.94|16.56|16.8001|17.47|17.9|17.8|17.75|17.39|19.97|19.81|19.95||19.11|20.96|20.6|19.9201|19.74|19.8|19.71|19.86|20.33|19.65|19.05|20.37|20.92|21.1|20.75|22.16|21.55|18.2|17.51|18|16.72|16.13|16.19|16.03|16.33|15.97|15.75|15.78|15.48|15.54|15.51|15.86|15.68|15.18|15.41|15.96|15.7101|15.7|15.26|15.9|15.9|15.69|15.41|15.28|15.3||15.1|14.85|14.71|14.68|15.11|14.48|14.68|15.3|15.66|15.91|16.15|16.27|15.48|14.4|14.77|14.52|15.91|16.53|17.81|17.18|16|15.17|14.3|14|13.36|13.7|14.19|14.46||13.15|13.11|13.08|13|13.3|13.37|14.52|12.93|13.5|13.05|10.5101|10.14|9.89|10|9.55|9.96|10.47|10.917|10.7|10.6|10.11|10.42|10.61|11.01|11.2|11.03|10.65|10.51|10.62|9.61||9.6|8.77|8.58|8.47|8.13|7.91|8.05
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|29.35|28.315|28.04|28.88|27|26.19|26.24|24.125|22.1|21.22|21.21|24.41|29.79|30.05|29.99|31.72|33.05|31.57|34.5|35.1|33.12|34.053|37.3||39.23|40.28|39.76|37.8|38.2|35.55|33.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|23.36|23.61|24.04|24.5|23.36|23.58|24.08|23.84|23.71|22.69|23.16|23.79|23.36|23.04|22.27|22.43|22.86|21.85|21.83|20.94|20.6|20.61|20.78||20.3|20.03|19.5|19.01|19.37|19.64|19.38|18.88|18.76|19.47|19.75|19.5|21.4|19.78|19.68|17.84|18.5|18.84|19.19||18.65|17.75|17.29|16.93|16.78|17.15|16.81|16.74|16.1|16.11||17.32|17.46|17.03|16.54||16.25|15.6|15.51|15.23|16.05|15.85|15.64|15.1|15.24|14.71|14.63|14.77|13.78|13.64|13.57|13.2|15.84|15.84|15.17|16.5||16.04|16.17|14.85|14.23|14.13|14.77|13.8|13.93|12.31|11.85|12.72|12.74|11.69|8.65|8.03|8.21|8.45|8.03|7.92|7.96|7.98|8.32|8.41|8.93|8.54|8.37|8.13|8.06|7.74|7.72|7.56|7.64|8.17|8.36|8.26|8.12|8.44|8.22|9.4|9.62|9.86|9.76|10.2|9.91|9.29|10.47|11.06|10.66|11.25|11.78|12.01|11.93|11.7|11.84|12.73|13.3|14.15||15|14.81|15.23|14.15|14.38|14.32|13.15|13|12.82|11.91|12.06|11.09|11.01|10.82|12.37|11.96|11.08|11.29|11.46|10.81|10.37|10.43|11.45|11.66|11.38|11.35|11.22|11.06|11.9|11.72|12|12.2|12.55|12.7|12.67|13.15|13.17|12.82|12.09|12.63|12.52|12.18|11.75|11.67|12.26||12.12|11.68|11.4|10.35|11.3|12|12.24|13.51|13.32|13.97|14.15|14.57|15.05|14.26|14.83|14.5|16.79|17.22|18.32|17.51|15.59|15.05|15.69|14.48|14.34|15.25|15.82|14.81||13.94|13.53|13.15|12.92|12.2|11.48|11.21|11.85|13.05|13.45|13.55|12.96|12.64|13.18|12.34|12.83|13.97|14.69|13.28|12.27|12.16|12.58|12.4|12.45|12.56|12.77|10.97|10.3|11.32|10.78||11.69|10.82|10.28|8.69|8.03|8.16|7.64
01365|52660|/equities/optimizerx-corp|R2000GROWTH|49.668|49.01|47.9|44.4584|43.512|45.01|44.105|43|41.5|39.06|45.25|51.3462|57.26|55.85|52.2|55.0001|55.39|51.3|56.31|59|55.54|57.28|55.06||53.08|51.89|53.09|52|51.64|50.44|48.15|47.51|46.91|44.3401|44.32|45.02|45.13|46.26|44.75|42.42|41.15|42.01|40.45||38.74|38.36|37.95|38.38|37.5|36.51|35.68|33.9449|33|31.9||30.68|30.92|30.385|32||31.533|31.81|29.69|28.32|28.36|28.89|28.56|27.805|28.73|28.5|28.0001|28.03|27.8901|27.71|28.11|26.895|25.22|25.34|25.31|25.11||23.7201|22.14|21.65|22|21.81|21|20.9|22.62|23.4|23.43|22.76|21.37|20.26|20.68|21.03|20.63|20.05|19.61|19.13|19.52|19.93|20.93|20.6507|21.11|21.2|21.08|20.5|21|21.31|21.51|21.5|19.83|18.93|17.49|17.01|21.45|20.45|20.4|20.42|20.441|20.26|20.0001|19.97|19.11|18.34|18.74|19.15|19.065|19.4|19.25|20.12|19.11|17.695|17.77|17.92|18.52|18.3016||17.78|18.18|19.11|19|19.28|18.8|19|19.005|18.72|17.9|17.395|17.45|17.43|17|16.65|17.45|17.22|16.9|16.64|16.68|17.03|15.785|15.03|14.765|13.97|13.84|13.76|14.12|13.7911|14.03|14.17|14.21|14.41|14.99|14.96|14.53|14.52|14.51|13.78|13.81|14.12|13.74|13.78|13.9|13.26||12.84|12.8|12.686|12.78|12.8601|12.91|12.38|12.97|12.78|13|13.09|13.25|12.33|11.47|11.46|11.44|12.1|12.54|12.0507|11.635|11.91|11.96|11.2|11.14|10.995|11.425|11.81|11.67||11.005|10.8|10.58|9.735|9.75|9.44|9.34|9.21|9.76|10.33|10.73|10.3|10.02|9.8|9.15|8.66|9.19|9.73|9.42|9.52|9.2|9.07|9.05|8.94|9.14|9.22|9.16|8.58|8.64|8.2||8.31|8.15|8.05|8.5|8.45|8.42|8.24
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|74.61|75.19|75.74|75|73.52|73.02|71.5|72.15|70.79|69.8|69.87|72.275|71.71|72.9|70.47|70.38|69.05|68.95|68.39|67.82|65.84|66.16|66.41||66.68|66.49|68|68.29|66.52|66.56|63.85|63.22|63.82|62.02|61.6|62.08|61.25|61.08|58.29|58.34|61.25|59.55|60.87||60.79|60.5|59.4|58.91|59.26|60.24|61.2|61.76|58.11|58.78||59.005|59.2258|59.32|59.42||58.82|58.59|57.99|56.99|57.97|57.27|57.49|57.01|56.07|55.7|55.61|56.2|56.5309|56.36|56.79|55.51|53.22|54.33|53.72|54.73||55.39|54|52.99|52.26|52.72|53.16|55.02|54.4|53.38|55.14|54.51|52.42|48.83|45.69|45.44|41.86|42.43|41.09|40.54|41.18|39.5|39.145|39.83|41.22|40.67|39.73|39.995|40.18|40.37|40.45|40.97|41.18|41.07|40.48|39.475|39.37|39.27|38.675|36.63|36.96|36.86|36.86|37.39|36.46|36.68|37.01|36.75|36.84|38.61|40.155|40.93|40|40.45|40.44|40.3|41.41|44.24||44.85|44.9|44.88|44.03|44.64|43.27|44.97|44.62|43.61|42.88|42.16|42.46|42.955|44.2797|45.11|44.02|45.97|44.49|39.7882|44.99|42.86|42.14|41.245|39.99|39.92|40.55|40.82|40.55|40.68|41.62|41.94|42.15|43.77|44.2|43.06|44.07|44.82|43.36|43.92|43.89|43.61|44.16|45.02|46.365|47.43||47.59|47.02|47.22|44.41|44.06|43.6|44.21|46.53|45.99|46.28|46.27|46.82|46.41|44.09|44.3|44.6756|47.35|48.215|49.72|49.64|46.56|46.22|45.68|45.63|45.5|46.19|46.87|44.9||42.75|43.12|40.69|40.91|40.9|38.64|37.63|38.91|41.28|43.11|44.13|43.33|41.86|42.86|41.84|41.21|44.08|44.3675|43.97|42.86|40.52|40|43.6026|43.61|45.53|43.47|42.2067|44.17|45.72|44.59||44.2683|44.36|44.675|43.73|40.1989|39.205|39.48
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|67.5956|67.4801|67.4417|68.1055|68.6279|67.4417|67.1675|66.1621|64.9499|63.2566|62.3523|66.0082|66.5566|67.4032|66.3305|66.9221|66.4219|66.1236|66.874|68.0574|67.6678|69.6929|71.1072||70.073|69.8276|69.8757|69.9226|68.1055|67.8073|68.067|69.4909|69.7507|67.4705|65.8927|67.3455|66.9799|71.2419|73.4065|73.4162|75.6674|75.4943|76.6295||75.552|75.4077|73.8876|74.311|74.08|73.3951|73.1275|71.2226|70.5396|69.7891||71.2034|71.6267|70.8231|72.9159||74.1377|74.5081|73.8231|71.9346|72.1366|71.4343|73.9562|73.5509|73.5028|71.5978|71.0014|71.9731|70.7801|69.0002|68.2113|67.7274|67.3455|66.9221|66.0082|67.8169||67.2974|65.9312|64.7137|64.4592|65.9504|66.2679|65.4886|65.1471|66.2006|66.0312|66.6239|66.672|66.2872|66.1044|68.9618|65.1327|65.9408|65.0461|64.0895|63.449|66.5662|66.5758|63.9493|64.7382|63.9108|64.2187|64.4015|64.2091|64.4015|63.603|64.2957|65.2004|64.7382|62.6409|61.4094|60.3608|59.1929|58.5617|59.39|59.66|59.62|59.41|58.53|56.67|56.73|57.23|56.54|54.57|58.11|58.29|57.68|57.27|56.58|56.17|57.1|59.01|58.6||58.71|59.5|60.02|58.58|59.05|58.94|59.01|59.69|59.54|59.38|58.3|58.48|58.6|58.34|59.16|59.1|58.95|59.1|57.49|56.4|54.7|54.38|54.42|54.29|53.31|52.41|52.97|53.58|53.63|52.63|52.51|52.32|51.91|52.56|51.35|51.35|51.1|50.34|48.69|48.87|48.18|47.97|48.06|48.07|50.48||50.13|49.66|49.5|49|48.61|49.73|49.42|51.53|51.45|52.2|53.17|53.3|53.09|50.49|51|51.33|54.77|55.16|55.95|55.35|52.33|53.31|54.72|54.58|53.44|54.48|52.88|51.96||50.15|49.9|48.01|48.35|48.52|45.54|44.41|44.86|47.29|47.41|48.17|47.17|46.05|46.86|45.5|45.64|47.77|51.43|48.65|44.26|42.15|42.68|43.86|40.13|42.74|43.55|42.17|42.65|44.52|43.5||44.94|43.46|43.41|44.91|43.4|40.01|39.38
01368|16984|/equities/pain-therapeutics|R2000GROWTH|55.63|51.05|51.54|51.8|51.2|52.26|49.01|47.21|42.92|35.62|42.43|47.89|50.38|49.7|47.79|50.04|51.315|47.5|51.83|50.33|49.04|49.3|49.5||43.63|48|46.67|55.75|48.2|44.2517|63.2|59.5|32.23|19.01|18.33|17.28|17.45|14.49|13.25|11.71|11.65|11.79|10.98||9.9801|9.7|8.18|8.06|8.23|8.19|8.17|7.76|6.9|6.78||6.7186|6.74|6.7|7.13||7.42|7.47|7.37|7.7|8.03|7.86|7.75|7.77|7.74|7.6714|7.64|7.71|7.4841|7.56|7.41|7.23|7.23|7.43|7.32|7.6||7.25|7|7.05|7.04|7.37|7.45|7.91|8.02|8.17|10.57|10.05|9.75|9.5|10.0901|10.29|9.84|8.83|8.2|8.12|8.42|8.59|8.92|8.64|9.08|8.46|8.82|9.26|9.56|10.42|10.56|10.93|10.8107|11.08|11.56|11.9|11.38|11.265|10.67|10.19|11.26|11.2|10.75|10.35|9.82|8.93|9.01|9.82|8.83|8.4|6.72|6.6|6.6|5.63|3.14|3.12|3.07|2.88||2.78|2.99|3.02|3.03|3.05|3|2.98|3.09|3.0226|2.98|3.1|3.34|3.36|3.38|3.34|3.15|3.1|2.95|2.91|2.95|2.87|2.91|3.06|3.11|3.08|3.12|3.13|3.22|3.4|3.33|3.2|3.21|3.31|3.24|3.19|3.22|3.18|3.26|3.2|3.53|3.09|2.89|3.07|2.95|2.87||2.85|2.87|2.99|2.87|2.9|3.01|2.76|2.65|2.61|2.64|2.61|2.58|2.65|2.29|2.35|2.52|2.56|2.45|2.51|2.53|2.56|2.27|2.02|2.07|2.07|2.07|2.04|2.1||1.96|2|2.05|2.12|2.03|1.63|7.61|7.05|7.81|9|8.19|7.62|7.61|7.77|7.17|7.15|7.52|7.41|6.98|6.94|6.73|5.8201|5.35|5.13|5.24|5.51|5.37|5.1|5.6|4.6799||4.7212|4.58|4.53|4.6|4.63|4.1|3.85
01369|985947|/equities/kadmon-holdings|R2000GROWTH|4.07|4.18|4.12|4.33|4.32|4.32|4.75|4.67|4.6|4.215|4.46|4.59|4.67|4.54|4.44|4.59|4.6301|4.54|4.79|4.87|4.7|4.62|4.58||4.6|4.77|5.23|5.36|5.19|4.93|4.88|4.96|4.86|4.7701|4.77|4.58|4.83|5.11|4.785|4.77|4.745|4.81|4.75||4.82|4.17|3.84|3.83|3.83|3.89|3.95|3.945|3.975|4.02||4.08|4.1|4.06|4.2||4.35|4.23|4.38|4.17|4.33|4.32|4.35|4.4|4.17|4.17|4.34|4.32|4.03|4.18|4.07|4.03|4.07|4.06|4.23|4.06||3.99|3.99|3.92|3.91|3.65|3.735|3.41|3.44|3.355|3.44|3.45|3.29|3.195|3.15|3.36|3.385|3.33|3.145|3.34|3.25|3.24|3.33|3.32|3.44|3.4|3.41|3.65|3.87|3.95|3.86|3.93|3.86|3.89|4.09|4.05|4.02|4.015|3.94|3.92|3.94|3.67|3.605|3.7|3.72|3.69|3.82|4.07|4.24|4.35|4.375|4.36|4.285|4.21|4.17|4.21|3.982|3.955||4.02|4.21|4.39|4.46|4.67|4.56|4.505|4.62|4.38|4.31|4.26|4.255|4.23|4.255|4.08|4.045|4.1|4.02|4.065|4.05|3.83|3.53|3.54|3.655|3.62|3.5804|3.53|3.53|3.72|3.675|3.7|3.832|3.87|4.05|4.03|4.03|4.15|4.255|4.1|4.1|4.1|4.29|4.655|4.5393|4.56||4.67|4.81|5.005|4.99|5.1|5.03|5.1|4.61|4.38|4.61|4.6|4.6|4.47|4.385|4.38|4.42|4.61|4.59|4.45|4.37|4.18|4.31|4.48|4.3499|4.265|4.41|4.32|4.54||4.5|4.46|4.32|4.37|4.3306|4.24|4.26|4.32|4.77|4.35|4.29|4.31|4.26|4.15|3.95|3.855|4.17|4.31|4.33|4.55|4.31|4.22|4.26|4.36|4.33|4.22|4.165|4.13|4.21|4.09||3.99|3.74|3.72|3.81|3.63|3.59|3.8803
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|15.72|15.4699|15.49|15.105|14.4501|14.25|13.77|13.14|13.01|12.9301|13.43|14.615|15.19|15.23|14.79|14.975|15.55|15.4901|14.61|14.47|14.42|14.55|14.07||14.88|15.1|14|14|13.24|12.89|12.55|12.65|12.7|12.55|12.76|12.82|12.5|12.79|13.17|13.6|13.86|14.2|14.36||14.175|15|15.12|15.2|15.4|15.5|15.44|15.55|15.56|16.36||16.5|16.83|16.86|17.405||16.75|17.02|16.5|16.66|16.98|16.3401|15.31|16.86|16.79|16.75|16.465|15.63|15.85|15.45|15|15|14.42|14.035|13.76|13.76||13.57|13.53|13.85|13|12.59|12.43|12.0878|12.04|12.13|10.98|10.77|10.33|10.02|9.71|9.75|10.03|10|10.0802|10.155|9.8|9|10|10|10.19|9.9|9.96|9.99|9.99|9.93|9.91|9.91|9.92|10.13|10.16|10.1301|10.19|10.1601|10.2|10.2815|10.25|10.3101|10.31|10.21|10.2601|10.06|10.31|10.3601|10.2101|10.9|10.89|10.9|10.43|10.4|10.31|10.3|10.41|10.4||10.3|10.25|10.49|10.27|10.5|10.35|10.3|10.2|10.12|10.14|10.2|10.25|10.1|10.19|10.21||10.32|10.3|10.5||10.6188|11.1499|10.75|11.116||11.125|11.125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|18.39|18.09|19.03|19.08|18.36|18.61|18.57|16.97|16.54|14.68|16.17|17.91|18.8|18.34|17.75|17.82|18.88|18.1229|20.38|20.29|19.57|20.77|21.11||21.05|21.75|22.782|21|20.19|18.24|16.01|15.3|14.68|14.1064|14.33|14.8|14.77|16.02|15.61|16.82|17.9|17.25|17.36||16.51|15.02|13.28|12.5201|12.62|12.93|12.94|13.1|12.91|13.06||12.86|14.3|14.32|14.6||14.3|14.2|13.37|12|11.51|11.3699|11.35|11.38|12.06|12.14|12.25|12.21|12.22|11.8|10.9|10.6999|10.5|10.74|10.56|10.35||10.35|10.2|10.16|10.144|10.12|10.1|10.05|10.06|10.03|10.05|10.09|10.05|10.08|10.06|10.05|10.05|10.04|10.05|10.06|10.11|10.16|10.21|10.2|10.28|10.51|10.51|10.5|10.5|10.5|10.375|10.3|10.3|10.25|10.22|10.16|10.36|10.38|10.7|10.65|10.7501|10.7083|10.66|10.6|10.55|10.55|10.5501|10.55|10.5|10.77|10.66|10.65|10.565|10.46|10.41|10.41|10.615|10.4834||10.34|10.3701|10.41|10.3|10.36|10.2656|10.25|10.2601|10.35|10.26|10.375|10.33|10.37|10.41|10.39|10.41|10.38|10.4|10.4175|10.426|10.37|10.4|10.4|10.27|10.22|10.12|10.28|10.6|10.71|10.7998|10.8|10.81|10.8|10.83|10.8|10.8367|10.61|10.61|10.55|10.54|10.4612|10.3|10.245|10.15|10.07||10.12|10.11|10.07|10.03|10|10||9.97|9.95|9.96||9.9|9.86|9.82|9.8376|9.75|9.85|9.85|9.85|9.85|9.85|9.83|9.85||||9.8||||||9.8||||||||9.75||||||9.76||9.76|9.76|9.85|9.88|||9.75|||||||9.95||9.825|9.825|9.85|9.8186
01372|15819|/equities/corvel-corp|R2000GROWTH|103|104.65|108.065|107.185|105.89|105.3562|103.77|103.58|105|102.49|102.395|101.05|102.18|102.54|100.6|101.5|102.35|102.22|101.06|103.77|102.965|102.33|100.965||101|103.91|105.45|104.75|103.715|102.52|101.95|100.7|101.2076|99|98.41|98.75|97.39|100.89|101.77|102.15|103.5|104.755|105.59||103.94|105.38|105.14|104.48|102.83|107|107.84|106.49|104.58|105.35||104.21|104.46|102.9|101.81||103.08|104.19|102.4|98.92|98.215|95.695|94.88|94.24|93.74|93.445|93.53|93.735|92.88|92.05|91.97|91.6|91.77|90.37|89.35|90.51||90.58|90.39|91.65|90.96|90.7301|91.06|91.3|91.7|89.48|88.39|91.62|90.12|89.065|85.1|86|84.39|78.6287|90.7481|89.74|90.2|89.275|90.36|89.15|91.5|90.075|89.06|90.97|89.805|89.64|87.89|88.66|87.39|88.7|88.62|88.54|87.587|87.66|87.9|85.47|85.52|84.71|84.14|84.04|81.765|81.54|82.27|85.24|84.5|85.65|84.31|84.87|84.85|84.58|83.95|85|85.1|83.45||83.74|83.97|83.11|82.24|82.14|82.46|81.66|81.59|81.24|79.63|79.23|80.28|80.905|80.78|81.34|80.98|81.97|81.5585|80.79|80.19|77.64|75.28|74.3|74.29|77.63|77.37|78.13|76.34|76.19|75.95|75.76|77.04|77.44|77.765|76.55|77.01|77.12|76.73|74.81|73.75|72.2|72.29|71.78|72.25|72.46||71.62|70.655|70.77|71.1|70.07|66.95|66.97|66.5|65.86|66.7|67.995|68.24|68.92|65.14|66.5|62.31|66.585|67.99|68.84|65.9302|65.17|65.48|65.81|66.57|65.92|66.37|63.23|59.47||55.71|55.79|55.47|53.76|51.365|45.1|44.67|46.86|49.24|50.055|49.64|48.595|48.75|49.69|47.64|50.1|51.17|51.66|49.77|48.9504|48.87|48.45|48.365|48.16|51|54.12|50.55|53.86|55.01|52.32||53.93|58.09|56.115|51.08|48.76|50.98|49.84
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|39.3|40.3768|40.72|41.5101|40.9|39.43|37.11|34.82|33.23|29.45|30.2615|31.32|32.03|31.99|31.16|31.72|35.75|34.1|35.96|36.74|36.54|36.23|37.64||36.78|38.18|37.6|38.31|38.45|38.68|37.42|35.69|35.15|33.16|33.19|33.37|35.9|36.31|35.4|33.94|32.82|32.09|30.51||30.1813|30.96|30.52|29.2|27.24|26.87|28.56|27.42|26.09|25.6904||25.89|27.2501|27.34|27.82||28.79|27.9098|27.9|27.33|28.56|27.7|28.26|27.56|26.52|26.8624|27.4626|27.1529|28.2273|28.9339|28.8662|28.992|28.7791|29.2243|28.6435|29.7083||29.1566|29.689|27.8498|27.1528|27.7142|27.6368|26.7753|26.7365|26.0202|24.7521|24.3068|22.5547|21.8771|27.2593|28.7597|28.1692|26.4849|25.6773|24.7812|25.9379|25.8319|26.5817|25.7008|25.7976|26.3784|26.5429|30.0181|29.8826|30.8409|29.1759|29.6845|29.5004|29.0501|29.4858|29.7086|30.8216|30.4053|30.4924|29.0404|28.6532|27.782|27.5884|26.5817|27.2109|26.9689|27.9369|29.5728|27.8498|28.4693|28.3725|28.9147|31.6734|33.6578|32.7286|33.6298|31.2055|30.0948||27.2747|29.158|30.0466|28.1632|27.1298|30.0015|28.7041|28.1536|27.8348|30.7902|31.9794|31.3697|34.4459|33.6973|31.9492|31.8913|31.6305|30.7999|30.6985|30.433|29.4767|31.6788|38.6423|38.21|37.7|35.1099|34.25|34.3875|36.31|35.25|34.6134|35.17|36.88|35.1|34.02|34.6218|33.74|32.35|28.81|29.81|26.09|25.54|25.13|25.26|26.25||27.63|27.2|26.04|25.32|25.14|25.05|25.1|27.07|26.85|26.49|24.8|24.45|24.09|22.07|22.22|20.57|23.27|23.76|22.53|21.15|22.65|22.9|22.21|21.36|20.05|20.7606|20.45|21.24||19.6|19.3|18.21|17.56|16.91|14.38|13.97|13.31|14.29|13.65|11.89|10.03|9.19|8.82|7.55|7.705|8.82|9.4604|8.77|7.81|7.36|7.45|7.56|7.5213|7.11|7.11|6.5|6.45|6.86|6.42||6.74|5.87|5.41|4.95|4.31|4.595|4.1
01374|21074|/equities/st-joe-comp|R2000GROWTH|46.04|46.41|47.63|48.27|48.72|49.5|48.94|47.8|45.99|44.02|46.16|48.32|48.22|50.11|49.77|52.61|50.87|50.74|51.83|51.92|51.12|51.08|52.81||53.5|52.34|53.8|53.81|53.5|51.42|50.01|48.27|47.22|44.35|43.95|44.62|42.8|44|42.53|43.77|45.63|44.61|43.46||43.1|44.56|43.1|42.63|42.45|42.36|43.72|43.79|41.99|40.74||41.72|43|41.53|47.94||46.77|45.71|43|41.42|41.04|39.58|38.43|37.65|36.6|34.94|34.35|33.82|33.07|33.06|32.52|32.26|32.13|32.26|32.35|32.76||32.22|32.44|31.84|30.79|30.96|31.55|30.16|29.84|29.02|28.69|29.69|28.33|28.67|27.57|27.09|26.5|26.07|25.2|26.59|24.98|24.7|25.28|25.37|26.33|26.06|26.07|26|25.54|25.59|25.51|25.62|25.88|26.18|26.34|25.71|25.1|23.75|22.5|20.48|20.33|20.52|20.42|20.52|19.91|19.76|19.75|19.92|19.95|20.83|20.75|21.17|21.31|21.3|21.1|21.54|21.85|21.7||22.01|22.27|22.43|22.38|23.19|23.09|22.55|22.21|22.33|22.31|22.08|21.75|22.01|22.08|21.96|21.98|22.27|22.41|22.25|21.78|21.12|20.92|20.65|20.04|19.91|20.09|20.44|20.32|20.05|19.92|19.89|19.61|19.71|19.52|19.16|19.14|18.99|19.19|18.54|18.41|18.43|18.03|18.55|18.74|18.76||19.07|18.91|19.25|18.43|18.12|18.09|18.43|19.06|18.76|19.14|19.26|19.5|19.87|19.1|19.41|19.44|20.59|21.18|20.55|19.86|19.32|19.36|18.84|18.98|18.97|19.35|19.13|19.15||18.58|18.48|18.37|18.33|18.11|17.01|16.3|16.73|17.53|17.69|17.68|17.27|17.19|17.42|17.07|17.55|17.71|18.16|17.85|17.02|16.6|16.52|16.47|16.44|16.75|17.6|16.83|16.86|17.76|17.45||17.86|16.98|16.65|16.62|15.78|15.97|16.03
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|46.89|46.86|47.78|45.14|44.62|43.6|41.57|39.63|38.77|36.7|42.91|44.7|46.89|46.86|44.01|43.94|44.971|41.55|40.4375|39.02|39.24|39.24|38.89||38.93|39.39|39.47|40.21|39.23|38.89|38.7|38.56|36.55|35.56|36.8|37.2801|37.01|39.3|41|40.65|41.15|40.5|37.52||39.21|39.975|39.285|39|38.0616|38.765|36.88|34.14|32.9|30.91||29.56|30.93|30.46|31.76||31.91|30.78|30.965|30.05|30|28.74|28.36|27.4|28.18|28.53|28.02|28.44|27.295|27.56|27.4|26.17|27.25|26.89|27.21|27.98||27.52|27.346|28.5939|33.3|33.635|34.31|32.6|31.48|29.9001|29.81|30.37|28.57|28|28.09|27.82|26.9718|26.76|26.24|25.87|25.55|24.93|25.5|25.9|27.14|27.82|26.485|26.08|26|25.03|23.57|23.45|21.98|22.43|22.66|23.07|23.02|22.89|23.98|23.44|23.31|23.415|23.95|23.955|23.43|23.14|23.42|22.4|22.36|24.3|25.22|26.72|26.96|28.8|28.61|28.6|28.83|28.51||28.45|28.3|27.77|26.58|28.02|26.87|26.01|25.355|24.345|24.04|25.18|24.8601|25.39|23.26|23.81|23.78|22.825|22.11|21.9603|21.96|23.11|23.22|23.86|23.39|21.75|21.1801|21.04|20.93|20|21.75|19.71|16.41|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|214.37|214.94|218.085|218.23|219.16|223.79|222.48|220.44|219.81|208.21|207.26|215.29|214.52|211.41|208.3|208.4|213.8875|211.29|209.84|214.14|214.21|210.27|214.17||224.91|220.87|212.555|210.95|204.01|201.72|199.93|200.45|198|192.35|181|179|179.01|184.64|187.33|189.87|193.06|186.7|185.61||184.83|183.425|182.2|183.18|178|179.9|187.66|177.01|174.84|170.855||172.23|175.15|175.29|179.7||179.77|179.01|181|178.79|183|178.92|177.08|178.96|178.6|177.245|181|183.6|181.3|179.71|181.1|179.36|181.77|181.08|178.61|186.735||189.04|197.2|193.585|194.02|196.48|199.14|198.37|195.27|193.13|191.92|197.78|193.28|189.99|194.36|199.11|186.12|184.22|175.71|169.025|170.99|162.93|166.7|170.37|175.82|177.21|177.24|178.78|177.055|179.5|173.22|177.4|180.37|185|182.17|181.9|180.965|183.6863|181.09|178.147|180.5|179.64|178.91|174.53|169.53|174.22|174.05|166.43|162.88|168.2|171.46|175.87|176.06|173.81|176.92|182.71|183.21|179.46||183.6|194.22|197.72|189.5|188.65|190.68|192.01|191.48|196.07|202.0275|198.98|199.83|200.03|202.5584|205.77|203.65|205.71|205.19|204.49|201.31|201.09|202.455|205.93|203.48|208.56|191.89|189.11|184.02|183.83|185.62|180.61|183.1|182.21|188.05|183.43|188.44|185.8191|185.11|176.87|180.11|178.3|177.59|185.37|184.62|187.9||185.84|186.84|190.135|175.705|174.04|180.11|178.81|187.16|179.73|183|186.92|193.08|197.18|178.35|179.43|178.45|200.41|204.8905|207.86|203.83|195.37|190.64|186.16|186.925|186.18|188.34|183.52|194.24||175.5139|164.3201|158.73|156.39|153.46|142.09|134|139.15|149.32|155.45|156.4349|151.62|147.63|148.84|142.22|145.86|153.06|159.01|148.84|138.92|131|125.97|124.15|116|119.26|126.34|115.47|120.83|132.8991|131.5721||136.535|126.95|120.81|113.7|108.02|114.37|117.18
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|27.6|27.63|28.24|27.72|28.6|27.41|27|26.25|25.79|24.555|24.2019|25.37|25.78|25.92|24.465|25.1|25.11|24.88|24.54|24.72|24.48|23.95|23.65||23.11|22.91|22.42|22.48|22.57|22.48|21.29|22.36|22.12|21.15|21.4|21.62|21.72|22.385|22.15|22.17|23.26|23.03|23.48||23.01|22.8|22.59|22.55|22.64|23.22|23.47|23.78|24.585|24.02||24.74|23.14|22.78|23.04||22.91|22.92|22.49|22.03|22.03|21|21.3|21.08|21.05|21.17|21.55|21.85|21.89|22.18|22.21|22.09|21.49|21.37|21.29|21.27||21.56|21.96|21.55|21.53|21.63|21.58|21.45|21.4488|21.21|20.71|20.54|20.48|19.45|18.86|18.545|20.4|20.31|20.145|19.845|19.66|19.97|20.96|20.82|20.7|20.2|20.5|20.6|20.94|20.96|20.98|21.34|20.88|21.5301|20.97|20.18|20.0827|19.8|18.9|18.38|18.3|18.125|18.08|18.46|18.08|17.9|18.69|18.215|17.32|17.73|17.43|17.48|17.63|17.88|17.78|18.47|18.32|18.48||18.64|19.12|19.205|19.58|19.23|19.01|18.71|19.13|19.16|18.86|18.38|18.73|18.8869|18.88|19.805|19.92|20.1077|19.16|19.13|19.43|19.73|19.3|18.36|17.99|17.84|17.4798|17.44|17.815|17.55|17.37|17.73|17.84|18.35|18.75|18.56|19.09|19.34|19.375|18.76|19.31|19.64|19.69|19.6|18.9|18.51||18.38|18.07|18.42|17.99|17.84|17.57|17.14|17.88|17.65|18.07|17.57|17.48|17.18|16.21|16.5|16.5|17.52|17.95|18.06|17.52|17.01|16.86|16.78|16.7|16.3658|16.49|16.57|16.45||15.36|14.03|14.1|13.92|14.01|12.86|12.32|12.71|13.52|13.17|13.13|12.7|12.4|12.54|12.1|12.35|12.41|12.61|11.49|10.67|10.57|10.9|10.55|10.05|9.97|9.92|9.73|10.56|10.6601|10.31||10.67|9.53|9.36|8.7376|8.02|8.68|8.98
01378|1055909|/equities/quanterix|R2000GROWTH|57.54|57.82|58.59|59.082|59.36|60.525|58.5808|59.22|57.66|60.75|60.4136|65.26|75.69|76.67|72.25|72.71|76.4574|72|79.77|87.01|79.88|83.81|84.535||80.455|78.65|74.87|76.3401|76.65|78.04|75.01|70.5|71.48|63.88|63.8801|61.86|60.79|66.28|71|77.34|74.01|74.8955|71.72||69.765|69.31|61.19|55.5101|46.47|48.35|46.9912|44.71|42.9196|43.54||45.88|45.87|44.8|46.59||45.85|45.92|45.28|43.4835|42.525|43.49|42.62|43|43.5715|45.105|44.08|44.13|45.44|46.23|44.19|43.54|42.33|43|42.2|41.845||40.05|42.53|45.35|44.1|44.17|46.09|46.28|46.645|48.085|47.5|45.59|42.78|42.65|45.415|41.41|39.4|37.205|36.52|36.16|37.08|37.76|38.45|38.25|39.44|39.52|39.1887|40.825|42.405|42.27|41.88|42.78|43.22|43.95|45.1001|42.72|37.17|36|33.9|33.63|33.555|33.17|32.4877|32.32|31.44|31.24|32.655|31.865|32.48|32.905|32.34|33.13|32.249|32.21|31.41|31.85|31.22|29.7209||30.05|32.11|34.13|34.7|35.03|34.66|34.17|35.93|35.05|35.03|35.92|35.26|34.6355|34.52|34.48|34.96|33.79|32.5585|32.11|32.2|31.7|34.64|32.89|31.66|31.41|32.01|31.66|28.73|26.54|26.8|26.96|29.325|29.53|30.53|30.15|28.17|27.685|27.74|26.08|26.84|26.99|26.511|26.01|26.67|27.45||27.39|26.39|26.19|26.18|26.29|26.08|25.44|26.57|26.63|26.795|26.395|26.45|25.82|24.4|24.22|24.55|26.18|25.05|25.34|25.845|26.03|26.287|26.88|26.98|26.13|26.24|25.08|24.44||23.87|24.64|25.44|25.22|25.19|24.78|24.55|25.2|26.9|25.9259|25.975|26|25.4|26.1|24.83|25|24.23|24.98|25.42|26.38|25.45|24.005|23.74|22.49|23.14|22.76|20.87|20.36|19.95|20.215||20.57|21.04|20.02|19.7|19.31|18.0235|17.12
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|39.4|39.93|39.7|39.48|37.88|36.79|36.95|36.8|36.95|34.9613|34.5|32.52|33.455|33.95|33.34|33.48|32.49|30.95|30.26|29.15|28.61|29.96|30.68||30.68|30.21|29.1|29.265|29.02|28.74|28.24|27.28|26.95|26.45|26.9|28.16|26.3|26.57|26.6|26.04|26.54|26.981|26.99||26.965|27.77|27.9|28.54|26.21|25.87|25.93|25.78|24.615|24.4||25.36|25.51|25.12|25.85||26.54|25.995|25.73|26.05|26.86|26.69|26.2|26.19|26.035|26.23|26.75|27.01|27.09|27.4317|27.48|28|26.82|27.05|27.29|28.82||29.38|29.6|30.15|29.03|27.63|28.11|26.03|26.13|26.17|25.33|26.14|26.34|25.9001|23.6|23.26|23.02|23.445|22.26|21.98|22.315|22.65|23.441|23.29|24.41|23.43|22.5|22.59|22.84|23.99|23.22|23.43|23.18|23.2331|23.51|23.35|23.625|22.71|22.86|20.75|20.89|20.59|20.705|20.725|20.15|20.03|20.51|20.74|20.34|21.455|22.51|23.04|22.79|23.04|22.485|23.06|24.39|23.73||23.645|23.29|22.9|23|23.4|23.33|23.95|24.56|19.67|19.005|18.585|18.81|19.0701|18.1|19.76|19.07|18.94|18.72|19.355|18.78|18.84|18.61|18.23|17.46|16.4|15.845|16.11|15.75|15.48|14.91|15.36|15.67|15.35|15.285|14.9|16.35|16.84|16.33|15.65|16.18|16.41|16.33|16.07|16.18|15.7||14.97|14.905|14.49|14.41|14.57|15.55|16.15|16.82|16.69|16.755|17.115|17.32|17.5|16.33|16.785|16.76|18.22|19.4|21.105|20.84|19.21|18.46|17.13|16.89|16.76|17.54|17.81|17.55||16.89|16.48|16.02|17.89|17.82|15.12|14.63|15.42|16.48|17.01|17.01|16.32|15.8|15.84|16.11|16.4|17.295|18.46|16.605|15.63|15.14|15.46|15.76|16.45|17.14|17.68|16.44|16.7775|17.91|17.5||18.05|16.36|16.215|13.39|12.28|12.84|12.9
01380|1057240|/equities/avaya|R2000GROWTH|30.08|29.57|30.5|30.03|30.42|29.71|28.99|28.95|27.99|26.52|27.77|29.11|30.02|29.93|28.09|28.29|29.51|27.99|29.95|30.29|29.54|29.52|30.9||31.35|31.04|29.41|27.74|24.64|23.85|22.91|22.64|22.34|22.07|22.17|21.57|21.61|23|23.46|21.42|21.55|21.73|21.39||20.86|20.65|20.67|21|20.61|20.53|19.58|19.48|19.04|18.85||18.95|18.63|18.18|18.66||19.18|19.11|19.52|19.08|19.28|19.73|19.15|18.9|20.27|20.09|18.92|19.04|18.98|19.46|19.82|18.9|18.78|18.59|18.27|18.86||17.65|17.57|16.5|15.86|16.25|17.04|18.76|18.72|18.65|18.67|18.15|17.36|17.52|17.46|17.85|17.17|16.6|16.34|16.82|17.53|17.02|18.01|17.1|17.94|18.55|18.91|18.84|18.85|18.64|17.77|17.98|18.18|18.34|18.55|18.45|17.68|17.25|17.1|15.77|15.17|14.79|14.17|14.01|13.27|13.55|13.82|14.4|14.36|14.53|14.35|14.72|14.7|14.34|14.07|14.36|14.05|14.92||14.56|15.41|15.76|15.7|15.15|15.17|14.85|15.55|15.47|15.71|15.86|16.24|16.44|16.23|16.36|15.94|15.8|15.75|15.34|14.95|13.17|13.36|13.15|13.42|12.74|12.23|12.21|12.08|11.97|11.96|11.89|12.39|12.37|12.42|12.23|12.07|11.84|11.6|11.47|11.45|11.85|12.23|12.05|12.19|12.65||12.63|12.08|12.11|12.04|12.46|12.2|12.49|13.21|12.67|12.58|12.1|12.29|12.67|12.34|12.68|12.9|14.06|14.04|13.95|13.91|13.81|14.15|14.38|14.27|13.97|14.14|13.83|14.23||14.51|14.16|14.17|13.84|13.66|12.73|11.93|12.4|12.36|11.52|10.01|9.79|9.47|9.29|8.59|8.95|9.64|9.73|9.14|9.02|8.72|8.43|8.22|7.91|8.07|8.43|7.9|8.28|9.05|8.97||9.07|7.6|7.41|7.2|6.26|6.27|6.5
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|24.27|23.25|22.42|24.35|24.36|25.9|24.918|26.5|25.95|22.62|24.18|26.51|28.52|27.44|26.46|27.14|26.795|25.84|27.48|26.92|25.07|24.505|24.06||23.3|22.75|21.975|22.34|23.84|23.11|22.37|21.56|20.81|20.7|20.81|19.73|19.1|18.84|17.65|17.3458|17.32|17.92|17.46||17.37|17.5|17.46|17.36|17.19|16.98|16.1|16.03|17.02|17.47||17.26|17.135|16.8|16.84||16.78|15.93|16.65|17.05|17.32|18.8|17.48|17.13|17.7657|17.3|16.97|16.31|17.92|18.57|18.93|19.3|21.27|21.14|21.7386|21.83||21.1|21.5|19.98|19.38|19.05|19.16|18.04|19.28|19.15|19.45|18.39|18.08|16.75|17.22|17.55|16.0991|15.66|15.39|14.56|15.01|14.76|14.64|15.12|16.18|16.215|15.9|15.76|16.16|15.28|15.2|15.4|16.56|16.82|16.87|16.8|17.64|14.59|14.52|14.4|14.6|14.33|14.25|12.82|11.88|11.55|12.12|12|12.33|12.11|11.5222|11.644|11.57|12.44|11.72|11.71|11.45|10.46||10.26|10.9701|11.82|11.35|11.38|10.88|10.917|11.15|10.9301|10.73|10.68|11.23|11.11|10.61|10.25|9.66|10.18|10.115|10.01|10.56|10.5|11.14|11.18|10.67|10.35|9.87|9.66|9.59|11.07|10.73|10.81|11.72|11.81|11.63|11.88|11.01|10.45|10.1|10.04|11.09|11.28|11.9|11.7501|12.47|12.42||12.27|12.5|12.32|11.95|11.4|12.07|11.9|11.72|11.22|10.4|9.96|10.3|9.8|7.36|7.115|4.3|3.31|2.91|3.01|2.87|2.92|2.86|2.68|2.6112|2.47|2.64|2.48|2.52||2.5599|2.53|2.42|2.33|2.29|2.235|2.2|2.26|2.3|2.29|2.375|2.31|2.34|2.37|2.2|2.21|2.38|2.35|2.29|2.5|2.9|2.615|2.48|2.12|2.01|1.87|1.87|1.77|1.85|1.82||1.77|1.73|1.72|1.71|1.69|1.56|1.6
01382|20773|/equities/par-technology-corp|R2000GROWTH|75.72|73.15|72.67|73.75|75.14|76.15|73.02|69.74|67.47|66.8|70.15|80.56|85|86.85|85.46|83.21|83.28|82.02|86.55|84.25|81.28|81.38|81.83||82.99|81.29|80.91|78.75|78.02|78.36|76.06|73.81|69.78|63.22|61.19|63.75|64.17|68.36|69.66|69.11|70.86|72.84|68.76||67.43|66.39|61.74|58.93|60.58|61.12|62.44|60.82|59.6|58.48||62.43|62.82|62.65|65.39||66.45|64.73|64|62.43|65.5|65.53|63.82|61.11|59.73|57.11|56.04|57.1|56.6|55.38|55.45|53.89|53.69|55.84|52.99|55.17||54.22|54.07|54.02|52.23|50.81|49.41|47.92|48.61|46.46|46.14|43.47|40.9|42.24|42.11|40.49|39.36|38.57|37|36|36.12|36.28|37.4|36.25|36.67|36.8|36.45|37.21|37.53|38.53|36.13|37.62|36.1|35.16|36|36.33|37.03|36.49|37.3|35.5|35.44|39.94|43.57|43.97|41.71|40.49|41.56|41.74|40.65|42.3|41.05|41.48|43|40.56|40.67|40.69|38.16|35.4||34.76|36.29|38.56|36.99|36.56|36.5|36.29|36.84|36.66|37.31|37.99|36.4|34.73|34.72|35.15|34.74|34.83|34.76|34.43|33.63|30.76|33.78|32.92|30.67|30.19|30.3|30.28|30.37|30.65|29.54|29.47|30.2|30.03|29.88|28.43|28.18|28.43|28.76|27.77|28.63|29.04|29.53|30.11|30.25|30.06||29.78|29.59|29.32|28.9|28.75|29.34|29.21|29.9|30.52|29.66|29.36|27.99|29.12|25.19|24.83|24.42|26.26|26.37|26.82|27.11|25.92|25.27|24.97|24.87|24.05|23|24.04|24.87||24.65|23.81|24.07|24.59|23.11|19.9|19.67|20.04|21.41|21.28|20.87|18.72|17.89|17.16|16.78|17.35|18.47|18.49|17.54|16.08|15.49|15.31|14.49|13.85|14.36|14.56|14|13.73|14|13.14||14.45|13.11|13.01|11.3|10.52|10.91|11.38
01383|1096055|/equities/eventbrite-a|R2000GROWTH|22.77|23.47|24.285|24.5|23.82|23.42|22.54|21.53|20.24|20.85|21.25|20.66|20.35|20.14|19.51|18.94|19.58|19.37|19.82|18.6|18.14|17.95|17.525||16.6|16.915|16.9|17.09|17.41|17.7|17.68|17.46|18.06|17.84|17.71|18.35|17.51|17.89|18.44|18.38|17.96|17.59|16.9502||17.13|17.81|17.83|17.58|18.09|18.595|18.56|17.21|16.41|16.11||18.01|18.28|18.25|18.64||18.65|18.24|17.575|17.02|18.12|18.52|18.52|18.16|17.86|17.32|17.68|17.52|18.4|17.8|17.28|17.22|16.19|16.43|16.35|16.34||16.42|16.59|15.93|15.41|16.14|15.89|14.47|14.44|12.53|12.39|12.14|12.2|12.5|9.06|9.55|9.195|9.5687|9.165|9.03|9.49|9.34|9.59|9.51|9.61|9.17|9.13|9.01|9.06|9.202|9.52|9.78|10.04|10.18|10.22|10.15|9.935|9.96|9.881|10.47|10.87|10.69|10.685|10.45|10.18|10.4|10.77|11.31|11.19|11.8662|12.2|11.725|11.26|11.14|11.365|11.61|11.43|11.105||10.576|10.63|10.59|10.52|10.63|10.48|9.97|9.96|10|9.75|9.86|9.5501|9.72|9.61|9.41|9.75|9.65|9.58|9.705|9.16|8.95|8.65|8.72|8.61|8.37|8.28|8.18|8.2916|8.21|8.41|8.31|8.38|8.45|8.45|8.4468|8.545|8.75|8.75|8.34|8.46|8.36|8.39|8.33|8.26|8.23||8.48|8.41|8.25|7.79|7.9|8.53|8.41|9.09|8.7|8.8305|9.3|9.43|9.75|9.2|9.93|9.75|9.88|11.81|11.46|10.69|9.59|9.32|9.18|8.65|8.32|8.6|8.28|8.58||8.15|8.08|7.83|7.88|7.36|6.33|6.55|6.79|7.815|9.87|9.9|9.6|9.39|9.1|8.26|8.34|8.96|9.38|8.89|8.9|8.5|8.37|8.33|8.14|8.39|8.5202|7.81|7.63|8.21|7.54||7.55|6.57|6.48|5.97|5.71|5.77|6.25
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|100.99|98.91|101.695|102.9346|102.4|101.25|100.03|98.81|96.45|92.73|93.47|93.08|92.855|97.59|94.74|94.28|95.84|92.055|93.76|93.62|93.14|99.02|103.3||102.635|102.32|103.56|102.34|98.73|97.1|92.38|90.49|87.63|88.76|91.38|106.5|101.76|97.66|95.23|94.14|93.24|94.72|93.36||91.37|94.25|94.71|92.53|88.63|90.43|92.77|91.87|82.88|83.475||84.74|85.9458|84.99|86.57||86.14|86.11|86.35|85.96|90.28|89.77|89.41|90.93|91.31|90.12|90.59|90.105|88.64|86.22|87.35|86.09|86.43|85.99|89.23|94.0525||94.63|89.395|85.7|82.64|83.28|84.19|79.48|80.99|79.82|77.93|82.07|86.05|89.88|83.54|83.2|81.02|78.51|74.32|72.14|75.26|74.11|79.4|76.57|79.05|82.28|80.57|82.41|83.25|85.99|84.51|86.65|84.61|85.31|85.535|84.98|82.28|80.26|78.01|72.86|73.1|74.51|73.335|72.5|70.04|68.265|69.93|73.11|72.27|75.88|78.21|79.41|80.13|81.62|79.22|81.81|80.91|81.7||82.5|86.97|91.22|90.89|91.37|93.91|94.245|94.58|94.18|93.565|92.37|92.28|91.52|90.19|95.64|94.56|94.77|96.2|96.46|99.08|96.91|96.25|95.705|96.525|96.2|95.785|102|83.37|81.1|78.82|78.54|80.28|81.575|81.41|79.98|79.755|80.07|78.1|71.74|71.72|70.245|68.75|70.05|71.27|73.32||74.25|74.82|74.3|78.2|77.54|78.65|77.26|78.36|75.52|76.36|75.75|77.76|79.77|74.53|73.97|73|86.57|88.55|84.05|80.17|80.94|85.3|86.51|87.3681|86.631|88.16|85.14|80.58||80|78.01|77.12|74.6|75.32|69.92|67.09|66.9|73.9|72.07|74.39|73.15|64.72|64.03|61.67|62.56|69.93|63.2|61.425|55.475|52.29|50.29|48.33|43.57|45|50.02|44.01|45.0506|51.81|56.74||62.56|52.67|48.54|45.07|40.8|44.47|46
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|2.945|2.7|2.815|3.11|3.04|3.03|2.86|2.58|2.41|1.9|2.55|3.13|3.18|3.45|3.36|3.6|3.81|2.75|4.01|4.41|4.3|4.61|4.58||3.62|3.6|3.5|3.81|3.36|2.77|2.62|2.65|2.605|2.38|2.34|2.35|2.28|2.75|2.5|2.13|2.2|2.59|1.48||1.5|0.91|0.875|0.85|0.8312|0.8521|0.8596|0.88|0.93|0.84||0.83|0.83|0.81|0.8||0.8801|0.4293|0.4039|0.3961|0.41|0.418|0.418|0.411|0.4108|0.4142|0.4|0.4|0.3909|0.401|0.4098|0.371|0.3736|0.3625|0.3605|0.35||0.3503|0.3497|0.3525|0.367|0.365|0.377|0.3775|0.3812|0.3877|0.3906|0.4|0.373|0.417|0.3653|0.3573|0.3591|0.359|0.358|0.37|0.3588|0.3565|0.369|0.3668|0.3701|0.361|0.3694|0.3692|0.3722|0.375|0.375|0.39|0.3922|0.3921|0.4|0.3927|0.395|0.3916|0.4|0.3861|0.3875|0.3866|0.3866|0.38|0.3621|0.3569|0.3615|0.3661|0.375|0.38|0.3882|0.3997|0.4052|0.405|0.4002|0.41|0.4061|0.4121||0.4097|0.435|0.441|0.4512|0.4675|0.47|0.464|0.4809|0.4425|0.4407|0.45|0.4909|0.515|0.5001|0.5056|0.5|0.483|0.5|0.5116|0.4743|0.4346|0.406|0.448|0.45|0.45|0.4665|0.491|0.47|0.4611|0.45|0.415|0.4236|0.4405|0.43|0.431|0.4|0.4|0.4025|0.4|0.4203|0.4008|0.39|0.3804|0.3701|0.365|0.3621|0.36|0.373|0.39|0.38|0.3819|0.391|0.391|0.4079|0.4|0.4106|0.402|0.39|0.3935|0.372|0.3913|0.4|0.4234|0.478|0.475|0.42|0.4105|0.42|0.422|0.451|0.451|0.48|0.485|0.4616||0.4535|0.4516|0.46|0.4627|0.4742|0.4744|0.47|0.51|0.528|0.52|0.53|0.53|0.5283|0.53|0.515|0.533|0.57|0.5901|0.59|0.615|0.58|0.56|0.59|0.6547|0.66|0.651|0.65|0.65|0.66|0.6467||0.61|0.601|0.6|0.5586|0.5073|0.54|0.563
01386|1167501|/equities/bally's|R2000GROWTH|66.82|69|67.65|72.38|70.74|68.77|65.3|63.1|60.15|52|47.95|60.38|61.78|61.59|58.67|62.93|63.44|57.53|59.67|58.57|58.69|58.04|59.86||57.49|57.25|59.27|57|53.88|53.95|54.56|54.04|52.25|49.78|52.41|51.64|50|52.39|53.4|49.21|47|47.39|47.95||49.73|50.42|50.5|49.14|46.71|47.21|48.12|48.5|46.5|45.63||47.6|45.71|44.86|46.83||47.2|48|44.25|43.55|44.7|45.53|45.05|43.76|43.75|43.8|43.21|48.25|47.53|44.46|45.71|44.86|44.11|44.27|44.43|46.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|23.73|24.37|24.5|23.41|22.2103|22.78|21.63|20.84|20.08|19.67|21.03|21.48|21|21.05|22.26|22.33|21.22|20.88|21.88|22.47|23.27|21.9925|21.985||16.8|15|15.02|15.22|14.16|14.11|13.55|13.6501|13|10.72|11.05|11.89|11.88|13.22|13.48|13.01|13.1601|13.45|13.375||13.35|13.4|13.23|13.2|12.78|12.504|12.26|12.23|12.215|11.8||11.89|12.2|12.09|12.81||13.18|13.2|12.92|12.745|13|12.865|12.83|12.48|11.21|11.08|11.21|11.04|11.29|11.655|10.84|10.82|10.86|10.82|11.03|11.055||10.96|11.01|11.43|11.35|11.55|12.09|12.1|12.05|12.12|12.06|12.105|11.93|11.93|12.2|13|11.13|10.78|10.95|10.74|10.96|11.01|11.35|11.07|11.155|11.75|11.67|11|11.02|11.31|10.7|11.19|10.66|10.93|10.84|10.9|10.75|10.48|9.86|10.04|9.92|9.89|9.67|9.93|10.01|9.88|10.01|10.05|10.14|10.03|10.27|10.81|11.52|11.55|11.82|12.15|12|12.31||12.355|12.25|12.16|12.53|12.85|12.65|12.48|12.52|12.78|12.77|12.65|12.215|12.23|12.98|12.36|12.27|12.57|12.46|12.21|12.66|12.21|12.26|12.045|12.32|12.19|11.955|12.36|12.415|12.525|12.24|11.95|12.195|12.55|12.71|13.05|12.59|12.05|12.06|11.58|11.13|11.36|11.32|10.57|10.6|10.53||10.535|10.27|9.985|10.02|9.56|9.39|9.49|10.48|9.54|9.8|9.61|9.355|9.55|9.25|9.42|9.8|10.31|10.2|10.42|10.58|10.83|11.07|10.54|10.57|10.41|11.01|10.7|11.455||11.42|11.04|10.62|10.58|11.14|10.86|10.92|10.87|11.685|10.99|11.01|9.69|11.68|12.08|11.02|10.47|10.61|10.845|11.095|12|11.22|11.46|9.5|11.96|11.54|11.37|10.85|10.835|11.255|11.05||11.08|11|11.01|10.5|10.225|10.51|10.2
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|20.26|19.4|20.55|21.6|21.15|21.8|25|26.25|25.5|24.24|25.9|27.29|29.29|30.2571|29.1|29.51|30.3|28.5|32.801|36.18|34.75|36.39|39.2206||38.16|37.31|36.16|37.65|36.37|35.2|35.11|34.51|33.9|33.55|34.0101|34.46|34.5|33.67|34.21|29.8|29.51|30.33|30.11||29.66|29.54|29.21|27|26.4|26.9|25.99|25.24|25.88|26.05||27.66|28.47|28.2|30.11||31.67|31.93|31.6053|29.61|29.07|26.65|25.1|25.045|25.55|25.8|25.77|26.35|25.52|24.25|26.29|25.51|24.77|24.82|24.41|23.8196||21.3|20.05|20.7667|19.1454|18.81|18.92|18.82|18.81|18.78|19.34|19.09|18.41|19.27|19.5801|18.88|18.29|17.755|17.15|16.71|17.79|18.13|18.5|18.3|18.34|19.8|19.66|21.15|21.35|21.9|21.6|22|22.11|23.22|24.0801|23.64|24.8551|22.3341|22.2201|21.4|21.56|21.31|21.56|21.01|21.5|23.07|23.05|23.76|22.52|25|23.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH|79.83|80.02|80.31|81|80.86|80.12|78.64|78.37|78.17|76.57|75.94|77.86|76.92|76.68|76.03|76.79|77.72|76.03|75.5|74.59|74.15|75.19|75.5||74.25|73.36|75|73.64|73.1|71.15|71.6|70.46|69.53|66.73|67.49|68.06|68.1|71.85|71.71|72.63|72.95|72.41|72.92||71.73|72.28|72.1|72.47|70.96|70.06|72.1|70.92|69.05|68.9||69.65|69.1|68.71|69.47||69.52|68.07|66.52|69.44|70.2|69.31|69.85|69.03|70.06|68.78|69.64|70|68.47|68.63|67.42|66.49|66.72|66.88|66.52|68.22||68.75|67.97|66.84|65.03|64.92|66.39|66.37|64.14|63.17|62.16|64.75|67.64|63.87|60.78|59.41|59.01|60.09|58.09|59.06|59.89|59.05|60.3|59.67|61.51|61.58|62.08|62.66|62.03|62.96|61.81|62.8|62.42|63.46|62.48|62.25|60.12|59.98|59.58|57.99|58.77|59.82|59.41|60.37|59.74|59.86|59.44|59.32|58.9|62.95|62.3|61.74|61.69|62.77|62.29|63.62|64.47|65.78||67.22|66.73|67.96|66.19|66.44|67.94|68.43|68.41|68.2|68.33|67.6|69.51|69.9|69.76|70.23|70.07|70.3|71.47|71.32|68.17|66.47|66.06|65.95|65.88|66.81|64.31|65.06|68.82|67.86|66.92|65.24|66.04|65.47|66.21|65.39|66.89|66.94|66.56|63.42|62.92|62.48|61.69|62.78|63.59|64.07||64.24|63.15|64.15|62.34|61.2|61.31|61.54|63.25|61.87|63.56|63.19|63.25|64.27|60.64|60.98|61.82|65.96|68.95|71.01|70.57|66.9|65.99|64.07|63.53|61.82|63.91|62.05|59.95||56.51|57.66|55.8|54.99|54.41|51.11|48.8|50.23|51.92|54.77|55.64|55.02|56.04|57.76|56.22|56.63|59.13|63.13|60.72|57.45|58.37|58.8|58.7|58.65|60.53|61.08|56.37|57.12|61.19|61.33||60.55|59.42|59.27|55.44|52.62|52.1|51.11
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|33.99|33.92|34.36|36.12|35.41|34.08|35.3|34.13|32.77|31.99|30.83|31.75|28.6|25.73|24.35|25.3|25.85|24.63|24.69|24.01|23.97|23.12|23.67||23.93|23.59|23.85|23.1|23.41|23.57|23.78|21.58|21.2|20.74|21.74|21.33|21.8|20.84|19.08|18.24|18.9|18.97|18.66||18.98|19.17|19.2|19.4|18.84|19.4|20.35|21.17|19.6|19.1||18.8|19.18|19.34|19.35||19.06|18.54|18|18.22|18.67|18.86|19.7|19.2|18.9|19.53|19.78|20.73|20.24|20.05|19.91|20.51|20.01|20.43|20.04|20.27||19.76|20.73|19.13|17.89|17.55|18.28|17.63|17.02|15.38|15.28|15.43|14.64|14.75|13.59|11.52|10.99|11.24|10.85|10.9|10.77|10.75|11.3|11.77|11.86|11.53|11.34|11.36|11.48|11.62|11.9|12.48|12.4|12.39|12.83|12.94|12.81|12.84|13.04|12.47|12.6|12.59|12.22|12.56|12.16|11.96|12.33|12.32|12.47|13.01|13.38|13.48|13.8|13.5|13.27|13.35|13.43|13.63||13.64|13.44|13.13|13.32|13.9|13.86|13.61|13.59|13.51|12.48|11.96|12.19|12.64|12.86|13.36|13.86|15.3|15.68|16.39|15.55|15.12|14.41|14.26|14.44|14.12|13.97|13.85|14.24|13.76|13.9|14.28|13.88|13.85|13.65|13.27|14.27|14.43|14.21|13.56|13.8|12.93|12.99|13.62|14.2|14.76||14.57|14.63|14.27|13.97|13.48|13.48|14.04|15.28|15|15.07|15.28|15.73|16.14|14.8|15.42|15.52|17.32|19.27|21.33|20.41|16.66|16.52|15.49|14.84|14.83|16.29|16.16|15.48||14.6|14.52|14.15|13.23|12.25|11.21|10.01|11.9|12.62|13.59|13.53|12.7|12.16|13.01|11.56|12.76|14.03|14.67|13.07|11.38|10.72|10.92|11.31|12.05|12.05|13.56|12.51|13.08|14.51|14.3||15.34|12.82|12.26|11.5|10.55|10.55|11.25
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|2.96|3.27|3.34|3.49|3.37|3.17|2.96|2.91|2.86|3.27|3.29|3.08|3.04|3.12|2.88|3.29|2.92|2.63|2.67|2.7|2.7|2.8|2.84||2.71|2.67|2.81|2.78|2.73|2.55|2.48|2.4|2.3|2.2|2.18|2.32|2.28|2.43|2.48|2.42|2.51|2.72|2.73||2.73|2.88|2.86|2.9|2.69|2.73|2.78|2.63|2.36|2.3||2.35|2.31|2.28|2.35||2.37|2.23|2.15|2.02|2.08|2.02|2.04|2.06|2.13|2.16|2|1.93|2.09|2.08|2|1.76|1.51|1.59|1.7|1.9||1.85|1.8|1.6|1.51|1.46|1.54|1.36|1.34|1.18|1.17|1.18|1.14|1.05|0.99|0.99|0.98|0.98|0.98|0.97|1.02|1.05|1.15|1.18|1.25|1.13|1.1|1.1|1.12|1.15|1.07|1.09|1.08|1.07|1.1|1.06|1.04|1.01|1.08|0.9|0.96|0.96|0.97|1|1|1.02|1.05|1.13|1.17|1.19|1.25|1.18|1.01|0.9|1.01|1.06|1.12|1.01||1.17|1.32|1.37|1.42|1.47|1.44|1.42|1.43|1.5|1.48|1.46|1.59|1.61|1.67|1.65|1.69|1.69|1.67|1.67|1.6|1.44|1.44|1.45|1.34|1.32|1.55|1.57|1.58|1.57|1.66|1.74|1.73|1.68|1.6|1.53|1.58|1.6|1.63|1.45|1.48|1.52|1.55|1.52|1.57|1.56||1.55|1.52|1.57|1.66|1.69|1.62|1.68|1.87|1.8|1.94|2|2.1|2.22|2|2.03|1.93|2.26|2.62|2.82|2.43|1.9|1.87|1.86|1.78|1.66|1.8|1.79|1.85||1.85|1.86|1.69|1.6|1.6|1.35|1.21|1.38|1.42|1.35|1.33|1.35|1.44|1.46|1.3|1.34|1.38|1.37|1.21|1.05|1.12|1.2|1.05|0.92|0.86|0.87|0.82|0.8|0.86|0.88||0.88|0.87|0.81|0.9|0.8|0.76|0.75
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|85.65|86.01|90.3521|88.47|88.08|87.3|84.88|82.85|80|74.39|73.88|78.46|78.5|76.19|74.37|76.405|80.22|76.89|76.2601|74.9|73.58|75.36|76.43||74.26|75.81|76.19|72.73|76.02|74.1|71.73|70.745|69.7|69.27|69.04|70.351|71.27|73.77|73.05|74.64|75.28|74.82|71.27||68.15|71.17|72.8269|66.49|62.25|61.735|63.71|62.86|60.81|61.275||61.61|61.97|61.16|65.07||66.79|66.64|65.62|61.2701|64.78|63.57|64.2|62.79|59.72|58.325|58.15|58.62|58.57|58.35|58|57.72|57.3|56.27|56.16|57.7||56.455|56.77|57.91|55.6|55.73|57.42|56.185|55.11|53.79|52.5|51.69|49.63|50.98|55.18|55.15|52.64|51.99|50.51|50.35|51.5|50.82|50.43|50.06|51.365|53.11|52.85|54.515|54.09|54.33|54.2|54.75|54.75|54.83|55.71|54.89|56.55|55.26|53.58|50.39|48.27|47.8|47.56|46.62|47.34|47.495|49.27|48.93|46.37|48.7|48.7395|49.76|49.57|48.13|48.26|49.2|47.63|49.94||48.8992|51.18|53.46|51.89|51.42|54.07|55.01|54.06|53.79|54.74|54.111|56.4465|59.69|60.26|60.2975|57.85|57.0049|56.12|54.89|54.75|56.36|57.6|60.26|60|58.84|57.795|58.98|60.06|60.5735|59.215|57.52|56.77|57.2|53.19|51.35|52.01|53.32|52.62|49.22|49.86|49.32|49.05|50.96|51.37|53.1||51.24|50.65|49.85|49|49.1|48.9|49.3|51.565|49.88|50.11|51.2|51.36|52.55|47.05|48.05|47.05|51.81|52.25|53.53|52.63|51.55|49.85|47.96|46.6745|46.615|48.02|48.31|46.36||45|45.805|45.61|45.585|43.69|37.79|34|35.18|37.97|38.27|37.18|33.65|33.46|33.25|31.66|32.3408|33.39|33.66|33.13|29.64|27.65|26.46|25.45|24.51|25.21|25.945|24.5|23.08|25|23.935||23.97|20.55|20.86|18.81|18.02|19.17|24.39
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|35.38|34.93|35.26|35.5984|35.75|35.44|34.34|33.97|33.0848|31.7975|31.63|32.9|32.085|31.3432|29.5501|30.58|30.76|29.36|30.05|28.91|27.901|27.5|31.26||30.28|29.88|30.5|30.09|30.22|29.47|28.73|28.038|28.1|27.51|27.07|27.52|26.56|29.14|29.85|30.1101|31.25|31.185|30.62||30.19|31.19|31.35|31.4|30.89|30.98|31.46|30.25|28.63|28.32||29.26|29|28.93|29.705||29.87|29.76|28.9476|28.33|29.21|28.765|29.18|28.8801|28.52|27.64|27.81|28.7|28.6|28.84|28.58|27.69|27.51|27.06|26.75|27.3608||27.5|28.54|28.15|27.41|26.44|27.07|26.55|25.99|24.67|24.22|25.25|25.02|23.68|22.31|21.94|21.42|22.505|21.3995|20.23|19.83|19.84|21.325|21.89|22.223|21.94|21.93|22.4|22.35|22.655|21.91|22.39|22.25|22.56|22.79|23.01|22.77|22.52|21.94|19.51|19.45|19.47|19.16|19.28|18.34|17.93|18.12|18.19|18.3|20.73|21.19|20.36|20.19|20.06|19.9801|19.92|20.53|20.57||20.62|20.6|20.775|19.81|20.24|20.83|19.59|20|19.78|19.79|19.765|19.94|20.245|20.23|20.97|21.07|21.22|21.05|21.06|20.18|19.51|19.635|19.36|18.5593|17.55|17.16|17.68|17.9266|17.81|18|18.23|18.63|18.35|18.37|18.15|18.51|18.44|18.2601|17.28|17|16.79|16.78|17.09|17.5|18.04||17.87|17.45|17.5107|17.7|16.89|16.42|16.49|17.5|17.51|17.6601|18|18.37|18.8|16.87|17.19|17.35|19.585|20.3243|20.94|19.855|17.93|18.2|17.0508|16.84|16.41|17.41|16.9|15.49||14.68|15.005|14.92|14.48|14.25|12.9|11.82|12.36|13.29|13.76|13.78|14.045|13.84|14.73|14.05|14.65|15.74|15.615|14.36|13.48|13.1|12.55|11.96|12.24|12.38|12.88|12.12|13.05|13.31|13.36||14.54|14.26|14.411|13.9001|13.11|13.69|13.34
01394|100231|/equities/dicerna-pharma|R2000GROWTH|26.4|27.38|27.59|27.91|26.68|25.74|25.97|26.97|26.4075|25.28|26.81|28.2|27.88|28.27|25.56|27.72|26.79|26.01|26.88|25.96|25.4813|25.81|25.94||25.72|25.5|25.73|26.22|26.93|25.8306|24.16|23.9008|22.96|21.63|21.54|22.56|24.48|25.45|24.76|23|22.52|22.85|23.02||23.35|23.5|23.48|23.56|23.3|22.82|21.58|20.85|21.32|21.83||21.87|22.21|21.92|22.2||23.04|22.56|22.54|21.88|22.04|22.2|22.57|23.16|23.82|23.07|23.98|23.26|24.05|24.21|23.25|24.33|24.02|24.71|23.98|23.45||22.84|22.38|22.57|21.98|22.69|22.63|22.39|21.92|22.85|22.43|22.19|21.65|22|21.92|22.56|21.73|20.5|20.6|20.5|19.8024|20.07|20.15|18.96|19.15|19.1|18.78|18.5401|19.85|20.24|19.01|19.09|18.84|18.85|19.435|19.229|18.5|18.34|18.21|18.02|17.76|17.82|17.82|17.83|18.16|17.8|18.82|18.58|18.57|19.405|18.88|18.07|17.88|17.7|17.02|17.36|17.21|16.58||16.5|17.45|18.36|17.71|17.6|17.47|17.86|18.23|18.17|18.38|19.11|19.16|19.42|19.3|19.31|18.76|19.06|19.51|19.69|20.54|20.12|19.59|21.685|22.1|21.67|21.35|21.2991|22.01|22.84|22.9|22.57|23.35|22.87|22.89|22.74|21.92|22.31|22.96|22.7|23.17|24.82|25.19|25.26|25.56|25.44||25.54|25.63|24.39|24.4|24.66|23.46|23.2|24.6|23.03|23.77|23.38|22.194|21.49|19.75|19.36|19.7|20.85|20.51|19.82|19.65|19.15|20.5|20.32|20.69|20.44|20.14|20.12|21.69||21.89|21.775|22.11|21.75|22.22|20.99|20.8|21.5376|23.5|21.01|20.1101|21.4|21.73|20.8924|19.54|18.77|19.64|20.86|21.08|21.7325|20.35|20.52|20.84|20.9|21.209|20.81|19.95|18.9|19.25|18.67||19|18.29|17.885|18.075|17.62|16.61|16.94
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|17.13|17.09|17.25|17.63|17.98|17.95|17.32|17.3|17.25|16.91|16.73|16.81|16.6|16.03|15.37|15.33|15.2|15.18|15.44|15.21|15.01|14.98|15.08||15.26|14.98|14.98|14.33|14.11|13.95|14.02|14.07|14.21|13.79|13.79|14.4|14.27|14.87|14.79|14.75|15.03|15.61|15.62||15.5|15.99|15.83|15.73|15.39|15.31|15.48|15.13|14.39|14.26||14.58|14.52|14.29|14.86||14.72|14.68|14.14|13.59|13.89|13.65|13.63|13.53|13.5|13.79|14.18|14.77|14.58|14.68|14.58|14.45|14.26|14.35|14.17|14.15||14.39|14.38|14.07|13.53|13.69|13.9|13.68|14.03|13.69|13.25|13.78|14.13|13.96|13.4|13.17|13.01|13.48|13.03|12.68|12.49|12.69|13.39|13.32|13.79|13.49|13.4|13.21|13.05|13.14|12.83|13.08|13|13.07|13.13|13.19|12.92|12.77|12.68|12.02|12.18|12.34|12.34|12.07|11.53|11.46|11.54|11.33|11.43|12.43|12.13|12.52|12.39|12.35|12.24|12.36|12.38|12.64||13.07|12.98|12.95|12.44|12.45|12.63|12.56|12.69|12.71|12.61|12.42|12.79|13.07|13.18|13.33|13.28|13.49|13.4|13.5|12.95|12.07|12.28|11.48|11.87|11.76|11.36|11.89|11.76|11.7|11.76|11.75|11.8|11.84|11.98|11.94|12.22|12.21|12.13|11.29|11.24|10.96|10.64|11.03|11.27|11.55||11.57|11.37|11.71|11.01|10.88|10.92|10.8|11.21|11.13|11.27|11.72|11.96|12.31|11.33|11.38|11.38|12.62|13.01|13.39|13.16|12.33|12.5|12.06|12.03|11.76|12.25|12.79|12.14||11.48|11.6|11.62|11.3|10.96|10.22|9.5|9.79|10.3|9.46|9.64|9.43|9.09|8.91|8.51|8.86|9.77|10.21|9.58|9.03|8.84|8.81|8.86|8.7|9.04|9.11|8.5|9.01|9.7|9.83||9.97|9.15|8.93|7.92|7.52|8.05|8.18
01396|6404|/equities/spartan-motors|R2000GROWTH|38.23|39.5|40.04|41.03|38.445|34.32|32.381|33.93|32.8|31.07|31.59|32.6255|33.11|33.2432|32.37|32.16|33.45|32.2791|32.66|32.47|31.61|31.5|32.06||32.13|31.95|32.79|33.58|33.52|33|33.01|32.4431|30.61|29.58|29.85|30.09|30.45|31.23|30.61|30.98|30.69|30.3|29.52||28.97|30.49|30.29|29.76|29.32|29.15|29.27|28.64|27.74|26.9||28.31|27.315|27.57|28.29||28.02|27.92|27.77|27.16|27.65|27.93|27.36|26.7806|26.85|26.3|26.39|27.33|26.55|26.35|26.02|25.55|25.3|25.4496|25.24|25.43||24.85|25.05|25.1401|24.19|24.02|24.48|23.8|23.48|23.06|22.76|22.755|22.51|22.02|21.27|21.04|19.5589|19.2|19.01|19.01|19.445|18.74|19.79|20.47|20.47|20.43|20.63|20.68|20.88|20.92|20.46|20.74|20.78|20.96|20.4408|20.7|21.34|20.25|19.52|19.6693|19.14|18.7|18.35|18.375|17.29|17.59|17.9|18.53|18.355|19.34|19.5|19.4762|19.46|19.46|19.23|19.5|19.25|18.93||19.43|19.89|20.435|19.73|19.7|19.57|19.54|19.745|20.0201|19.6|19.4|19.25|19.28|18.66|18.33|18.78|19.35|19.48|19.72|19.5|18.3|17.98|19.29|18.82|18.505|18.4|18.14|18.4757|17.87|17.41|17.35|17.46|17|16.91|16.011|15.9|15.96|15.91|15.39|15.58|14.74|14.7|15.38|15.77|16.85||16.59|16.24|16.53|16.1|15.81|16.17|16.25|16.14|15.69|15.8|16.08|16.05|16.2|15.19|15.48|16.14|16.54|16.88|17.39|16.55|16.09|16.598|15.62|16.62|16.7211|17.05|16.51|16.3||15.52|15.75|16.12|16.12|16.42|15.3|14.635|14.82|16.41|15.99|16.28|14|12.88|13.18|12.93|12.86|13.875|14.25|13.68|12.95|12.59|12.835|12.82|12.7|12.92|13.02|12.02|12.09|13.15|12.6454||12.66|12.03|12.03|11.33|10.58|11.1|11.69
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|11.3|11.51|11.65|11.03|9.89|9.52|9.53|9.29|8.39|8.1|7.95|8.29|8.38|8.63|8.3|8.51|8.58|7.89|8.27|8.52|8.06|9|9.06||8.85|9.22|9.18|9.58|9.15|9.14|9.07|9.01|9.2|8.96|8.96|9.86|10.3|10.71|9.6|9.49|9.31|9.46|8.96||8.32|7.67|7.32|7.58|7.68|7.79|8.3|7.73|7.28|7.01||7.36|7.16|7.12|7.28||7.52|7.4|7.44|7.47|7.69|7.91|8.03|7.83|8.07|8.3|8.24|8.21|8.42|8.35|7.98|7.79|7.83|8.08|8.16|8.33||8.42|8.54|8.66|8.43|8.3|8.09|7.7|7.66|8.01|7.91|8.22|9.78|9.33|8.5|7.31|7.43|7.05|6.32|5.77|5.23|4.8|4.39|4.67|4.8|4.68|4.64|4.76|4.88|4.74|4.38|4.38|4.25|4.57|4.67|4.63|4.62|4.76|4.46|4.14|4.17|4.2|4.01|4.17|3.78|3.74|3.78|3.92|3.85|4.38|4.35|4.6|4.62|4.39|4.38|4.61|4.53|4.59||4.91|5.17|5.07|5.03|5.1|5.17|5.06|4.81|4.94|4.91|4.9|4.95|5|4.93|4.58|4.34|4.42|5.15|5.07|5.02|5.04|5.03|4.99|4.89|4.93|4.76|4.32|4.42|3.9|3.83|3.85|3.92|3.73|3.55|3.46|3.5|3.27|3.22|3.03|3.06|2.9|2.95|3.04|3.17|3.03||2.96|2.99|2.89|2.73|2.68|2.87|2.91|3.04|2.98|3.05|3.08|3.22|3.29|2.88|2.94|3.06|3.25|3.51|3.34|3.25|3.18|3.21|3.15|3.14|3.05|3.18|3.3|3.2||3.15|3.19|3.11|2.97|2.92|2.61|2.46|2.62|2.82|2.89|2.8|2.82|2.89|2.98|2.81|2.68|3.01|3.25|3.45|3.57|3.4|3.33|3.3|3.3|3.53|3.41|3.35|3.25|3.3|3.15||3.71|2.95|2.85|2.86|2.79|2.84|2.95
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|169.44|168.37|168.06|166.34|165.67|164.745|163.03|163.61|159.3842|155.74|155.11|159.67|160.98|160.28|159.56|155.27|159.96|158.43|163.4201|161.79|160.57|158.98|159.46||159.73|157.42|155.44|155.745|151.97|148.28|146.62|145.13|144.985|139.87|139.49|139.46|139.59|143.91|145.01|146.8135|143.19|139.57|138.28||135.42|140.305|140.75|140.14|139.38|138.425|123.68|132.2|127.47|126.7033||126.28|126.62|124.84|126.51||125.75|125.03|124.255|122.92|123.99|122|122.66|120.29|118.9|118.08|118.75|119.28|118.03|117.01|114.88|114.32|115.85|115.1|111.57|111.28||111.05|115.54|114.27|112.02|113.22|114.7|111.99|113.93|114.41|115|115.68|115.96|114.41|111.41|107.5|105.05|109.9423|105.45|103.67|103.17|103.36|104.92|107.6319|110.42|109.09|105.76|104.6|104.2|106.74|105.27|106.32|106.2|106.84|105.84|102.18|99.76|98.56|97.28|94.51|95.71|95.9|95.79|96|94.86|94.54|94.67|92.33|91.41|96.58|96.31|96.31|96.41|95.75|96.05|96.73|97.81|97.65||97.81|98.93|101.36|99.19|99.7|101.52|102.03|99.49|100.6|101.88|100.3|101.62|102.62|103.11|104.6|105.125|105.51|105.9|103.71|102.36|99.79|99.69|98.685|97.88|96.81|94.37|97.14|99.13|98.35|98.9|98.78|98.36|97.66|98.16|96.09|96.52|95.26|96.31|93.13|93.1|90.59|89.24|90.59|92.72|91.43||92.11|90.44|89.54|84.46|83|85.34|87.44|87.22|87.52|89.28|91.61|92.51|93.86|86.84|87.38|90.42|97.36|99.58|101.08|101|98.13|97.01|93.97|93.085|91.965|94.29|94.92|93.63||88.99|88.16|87.02|86.49|88.15|85.39|81.12|84.06|83.94|84.75|87.33|85.07|85.42|85.52|83.16|85.42|90|96.61|94.69|92.9|90.06|90|87.83|86.97|88.22|89.82|89.38|90.8|94.41|98.81||95.37|94.96|91.55|86.6|83.25|82.94|84.64
01399|1096506|/equities/bionano-genomics|R2000GROWTH|85.5|83|85|91.3|88.3|87.111|83.25|79.5|72|55.8|66|84.5|94.601|97.7|93.8|97.5|104|80.5|116.1|132.3|125|136|140.7||114.6|111.3|110.7|117|107.2|105.9|110.1|116.3|113.5|103.9|104.6|96|94.5|118.8|104.5|85.8|80.8|75.2|89.3||75|55.4|50.6|52.5|52.3|39.1|47.2|43.9|42.8|45.1||25.7|18.4|9.325|8.3||6.55|5.55|5.2|5.51|5.2|5.004|4.925|5|4.971|4.898|4.91|5.027|5.114|5.032|4.923|4.903|4.895|4.89|4.8|4.808||4.872|4.9|4.97|4.97|5.001|5.07|5.1|4.95|5.005|5.6|5.335|4.9|4.75|4.739|4.853|4.901|4.962|4.87|4.812|4.965|4.901|5.151|5.3|5.157|4.923|5.21|5.41|5.54|5.71|5.66|5.851|5.85|5.878|5.92|6.1|6.022|6.16|6.07|5.8|6.123|6.16|5.9|5.801|5.81|5.7|5.815|6.102|6.118|6.171|5.7|5.7|5.332|5.208|5.055|5.05|4.935|4.821||4.735|5.322|5.5|5.401|5.752|5.915|6.1|6.5|5.8|5.9|6.1|6.7|6.67|6.7|6.43|6.68|7.403|7.5|7.83|8.15|8.338|7.307|7.234|7.601|7.7|7.7|7.7|7.35|7.5|7.8|8.25|7.015|8.2|7.5|6.5|6.061|4.9|4.95|4.7|5|5.145|4.78|4.658|4.531|4.66||4.701|4.831|4.6|4.3|4.37|4.506|4.46|4.4|4.35|4.55|4.953|5|5.11|4.917|5.15|5.01|5.4|5.4|5.2|5.025|4.55|4.501|4.21|4.3|4.3|4.2|4.201|5||4.1|3.752|3.72|3.81|3.551|3.48|3.8|3.788|3.9|3.665|3.53|3.35|3.5|3.75|3.72|3.75|3.85|3.86|3.86|3.54|3.411|3.37|3.551|3.35|3.313|3.402|3.412|3.2|3.25|3.05||3.06|2.903|2.75|2.7|2.6|2.5|3.9
01400|17037|/equities/radnet|R2000GROWTH|22.07|22.43|22.87|23.3601|23.4|22.81|22.75|22.83|19.17|18.08|17.84|18.5|18.73|18.86|18.41|18.47|18.3901|18.29|18.19|17.7|17.68|18.34|18.42||18.69|18.84|18.67|18.48|18.84|18.86|18.92|18.65|18.85|17.805|17.79|18.17|18.05|18.87|18.94|19.24|19.75|20.07|20.09||20.34|20.97|20.83|19.9201|19.11|19.6301|20.3|19.2|18.3|18.49||18.97|19.19|18.69|18.65||18.47|18.07|17.53|17.27|17.78|18.42|18.4|18.71|18.63|18.5|18.98|19.435|18.89|19|18.88|18.58|18.27|18.72|18.49|18.99||18.86|18.51|18.17|17.94|17.74|18.18|18.65|18.7|18.19|18.335|18.56|18.52|17.89|16.41|15.57|15.39|15.24|14.59|14.31|14.51|14.95|15.87|15.45|15.62|15.53|15.72|16.15|16.22|16.73|16.14|16.59|16.95|16.795|16.4|15.8|15.65|15.4|15.632|14.55|15.25|14.76|14.68|14.73|13.49|13.795|13.9|14.38|14.64|15.34|15.2401|14.9501|14.76|14.36|15.34|15.46|15.07|14.96||14.565|14.81|14.45|14.305|14.33|14.8573|14.975|15.29|15.66|15.63|15.55|15.98|16.23|16.3|16.83|17.1|17.58|17.62|17.25|16.99|16.77|16.26|16.23|15.895|15.67|15.41|15.1601|15.17|14.99|15.17|15.51|15.72|15.75|15.92|15.79|16.03|16.05|16.18|15.16|15.44|14.91|14.59|14.75|14.97|15.35||15.68|15.64|14.73|14.39|14.43|14.59|14.28|15.12|14.65|15.17|15.2705|15.69|16.59|15.26|15.59|15.5101|16.87|17.71|18.14|17.77|17.1|17.16|16.7|16.85|16.63|17.47|17.255|17.45||16.74|17.02|16.83|15.86|15.29|13.87|12.8|13.81|15.05|13.4|13.8065|13.32|13.57|13.415|12.85|12.6098|13.88|13.35|12.61|12.4836|12.1|12.05|12.09|11.63|11.97|11.27|10.66|10.73|11.3|10.96||11.13|10.2682|9.69|8.7|7.92|8.29|8.805
01401|16661|/equities/magellan-petroleu|R2000GROWTH|2.38|2.52|2.63|2.7|2.56|2.57|2.375|2.15|2.16|2.02|2.18|2.56|2.73|2.93|2.75|2.87|3.21|2.93|3.42|3.51|3.35|3.66|3.77||3.67|3.53|3.19|3.09|3.18|3.26|3.51|3.33|3.11|2.87|2.77|2.7|2.81|3.47|3.57|2.52|2.41|2.25|2.23||1.66|1.65|1.5|1.5|1.44|1.38|1.31|1.2803|1.27|1.2||1.28|1.27|1.26|1.3||1.33|1.26|1.25|1.28|1.31|1.27|1.25|1.22|1.21|1.27|1.26|1.25|1.5|1.43|1.61|1.58|1.45|1.52|1.41|1.53||1.35|1.22|1.12|1.05|1.07|1.055|0.963|1.0018|0.9051|0.88|1.08|1.05|1.03|0.93|0.905|0.885|0.88|0.862|0.8707|0.8014|0.85|0.875|0.87|0.877|0.8475|0.83|0.8|0.8011|0.8415|0.88|0.9|0.8905|0.865|0.87|0.837|0.8|0.785|0.7307|0.7005|0.751|0.75|0.7114|0.717|0.682|0.6802|0.7085|0.75|0.76|0.8329|0.8301|0.81|0.802|0.7387|0.75|0.7323|0.79|0.85||0.86|0.88|0.89|0.905|0.9|0.89|0.881|0.8811|0.87|0.8604|0.89|0.89|0.9|0.92|0.965|0.9531|0.98|0.96|0.9551|0.9264|0.91|0.93|0.9401|0.9151|0.92|0.865|0.9505|0.9702|0.98|1|1.02|1.05|1.1|1.02|1|1.02|1.01|1.02|0.971|0.981|0.9805|0.97|1.01|1.07|1.07||1.09|1.1|1.09|1.05|1.04|1.01|1.05|1.15|1.1|1.16|1.17|1.23|1.31|1.16|1.21|1.15|1.32|1.5|1.55|1.03|0.95|0.96|0.935|0.93|0.9786|1.01|1.05|1.05||1.03|1.04|1.04|1.01|0.9901|0.9527|0.937|1|1.16|1.2|1.19|1.18|1.16|1.22|1.2|1.25|1.3928|1.4517|1.42|1.5|1.51|1.52|1.4|1.34|1.33|1.39|1.345|1.51|1.64|1.6||1.46|1.33|1.31|1.2|1.03|0.95|0.875
01402|1006460|/equities/yext-inc|R2000GROWTH|14.91|15.26|15.75|15.56|15.05|14.83|14.51|14.21|13.68|13.73|13|16.53|17.7|17.04|16.56|17.01|17.6|17.71|19.28|19.2|18.55|18.61|19||18.82|18.31|18.25|18.1|17.99|17.82|17.26|17.05|17.19|16.65|16.45|17.02|15.86|16.69|16.5|17.05|17.0882|16.93|16.35||16.17|16.73|16.53|16.4503|16.51|16.73|16.25|15.8|15.76|15.59||15.4|15.8|15.8|16.105||16.6|16.505|16.32|15.65|15.48|15.69|15.01|14.81|15.03|14.88|14.9|15.01|15.8|15.81|15.55|18.68|18.6|18.79|18.55|18.725||18.4|18.56|18.2|17.65|17.17|17.31|17.74|17.8099|17.68|17.89|17.54|17.41|18.71|18.3|18.515|17.56|16.62|16.14|16.33|16.92|16.58|16.96|16.76|17.17|17.38|17.79|17.27|17.67|17.73|16.7405|16.89|16.5|16.2|16.02|15.82|15.6|15.27|15.22|14.63|15.1|15.07|15.32|15.28|14.9282|14.38|14.6|15.29|14.96|14.935|14.87|15.34|15.76|16.04|15.78|16.37|16.18|15.86||15.69|17.4126|19.1|19.37|18.77|18.2|17.37|17.57|17.11|17.35|17.34|17.1|16.99|17.12|16.81|16.72|16.53|16.47|15.96|16.18|17.09|17.89|17.64|17.3101|16.82|16.26|15.88|16.28|16.045|16.01|15.86|16.18|16.42|16.565|16.27|15.935|16.12|16.32|16.23|16.66|17.6|17.76|17.24|17.03|17.03||17.26|16.41|16.03|15.58|15.94|16.48|16.37|17.19|16.23|16.29|16.25|16.26|16.1|14.97|15.11|14.91|15.96|15.34|15.68|15.72|16.28|16.75|16.09|15.72|15.06|15.25|14.95|14.94||14.18|14.095|14.28|13.92|13.9|13.01|12.72|13.12|14.02|14|13.84|13.38|12.75|12.63|11.6669|11.99|12.5|12.32|12.04|12.1|11.43|11.42|11.38|11.0268|11.87|12.03|11.49|11.54|11.87|11.62||11.32|10.39|10.0106|9.35|8.56|8.92|9.51
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|31.7|31.39|31.35|32.02|32|31.69|30.75|30.12|30.04|28.65|29.43|30.83|30.58|30.7|29.42|29.68|31.38|31.31|30.88|30.48|30.01|31.13|31.97||32.48|31.94|32.6|31.46|30.59|29.83|29.13|30.01|26.44|25.84|25.47|26.76|26.52|27.52|27.53|27.31|26.69|26.44|26.52||25.97|26.68|26.77|27.48|27.68|27.74|28.51|28.35|27.42|27.1||27.41|27.24|27.03|27.94||27.76|27.89|27.8|27.45|28.19|28.16|28.52|27.55|27.31|27.33|27.31|27.62|27.47|27.93|27.26|26.96|26.08|26.79|26.33|26.91||26.82|26.87|25.68|25.06|24.78|25.51|25.82|26.42|26.23|25.6|27.34|27.09|26.02|24.25|24.55|24.25|24.84|24.14|23.64|24.53|24.47|25.28|25|25.62|25.11|24.69|25.03|25.64|25.98|25.18|25.77|25.13|25.59|25.26|24.96|24.23|23.85|23.02|21.12|21.15|20.69|21.07|20.49|19.86|19.51|19.9|20.33|20.19|21.34|22.13|22.87|23.05|23.19|23.01|22.94|22.78|22.72||22.88|22.74|23.2|22.32|22.76|23.25|23.23|23.28|23.88|24.05|23.89|23.66|24.02|24.23|24.55|24.52|24.72|24.97|25.43|24.14|23.24|23.38|23.51|22.93|22.67|22.16|22.8|22.35|23.69|23.38|22.92|22.45|21.95|21.46|20.95|21.13|20.97|20.73|19.03|18.64|18.36|18.16|18.75|18.98|19.95||19.72|18.95|19.51|19.1|18.53|18.52|18.78|19.87|19.25|19.48|19.65|20.04|20.68|18.81|19.46|19.33|21.41|22.67|22.91|22.38|21.36|21.64|21.17|20.34|19.86|20.52|21.28|19.99||18.65|18.94|19.15|18.95|18.67|17.13|15.72|16.68|17.76|18.53|18.19|17.96|18.31|18.84|18.32|19.01|19.5|18.28|17.55|16.12|15.52|15.18|14.87|14.61|15|14.73|14.07|14.27|15.31|15.39||16|14.82|14.81|12.97|12.09|12.04|12.03
01404|20987|/equities/dineequity-inc|R2000GROWTH|86.26|83.97|85.01|84.95|82.44|82.02|80.85|82.57|84.47|77.48|79.09|78.9|74.53|79.41|75.75|75.9|79.78|76.06|78.69|76.47|71.5|72.17|72.83||72.96|73.28|76.63|73.65|72.78|75.63|73.14|71.26|70.7|68.09|68.63|71.96|71.1|73.13|73.7|70.75|72.42|72.03|70.7||68.67|68.58|66.14|65.4|63.73|64.16|65.37|63.35|58.73|56.5||56.6|58.25|58.26|60.24||61.21|62.77|63.06|62.1|65.54|64.82|65.02|64.42|64.43|66.06|67.31|67.19|66.31|66.72|69.52|65.92|62.58|62.9|62.06|63.01||64.08|63.38|60.1|59.42|60.08|60.94|61.57|62.47|58.11|55.95|58.13|59.89|64.2|55.11|52.87|50.35|50.74|49.37|50.74|52.83|54.84|54.62|54.74|56.78|57.32|57.78|58.34|57.8|57.58|56.9|57.18|55.57|58.46|58.51|56.35|56.05|56.03|56.73|52.62|54.4|54.47|54.15|55.74|54.04|51.67|52.8|52.8|50.77|55.67|57.64|60.22|59.11|59.72|57.28|60.09|58.41|61.2||62.55|63.17|61.3|58.49|59.44|57.82|55.94|55.27|55.54|53.58|53.09|51.35|52.52|50.6|52.19|52.23|52.57|51.66|51.87|51.09|47|46.4|45.91|44.57|43.95|43.18|44.16|43.71|41.97|41.56|40.22|39.77|39.22|38.61|37.46|38.61|38.5|37.51|34.47|35.45|34.31|35.23|36.15|37.57|38.71||38.9|40.49|41.05|38.61|37.39|39.02|38.2|41.59|40.41|42.24|43.96|45.1|47.7|44.88|45.27|43.52|51.01|56.63|61.31|58.63|51.24|49.45|45.1|45.4|44.4|48.55|47.5|46.31||42.26|41.81|40.67|39.03|38.93|34.36|30.6|33.28|38.12|38.59|39.42|36.76|36.1|36.85|34.19|38.17|42.7|41.55|34.06|30.93|29.59|30.78|31.27|29.68|29.81|31.18|28.55|29.04|32.01|31.11||34|30.05|28.55|22.43|18.93|20.4|22
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|29.4|29.02|29.56|30.2582|30.09|29.2|29.1501|29.5301|28.41|25.36|27.54|28.75|27.0513|24.01|23.35|23.95|24.67|22.51|24.825|25.5|23.94|25.0608|25.8||24.22|24.36|24.11|24.18|22.55|21.64|21.08|21.39|20.6|20.11|20.1301|20.89|20.53|22.95|22.11|22.16|22.94|24|23.94||23.13|21.51|20.94|20.53|20.1201|20.2|19.69|18.82|18.88|19.36||19.2501|19.21|20.75|22.27||23.36|23.33|23.312|20.22|19.88|20.2|20.3|19.48|20.78|20.89|20.62|22.5|22.375|22.61|21.07|21.04|21.51|22.9|22.79|23.2||22.05|21.67|21.6|20.3|21.0025|21.44|21.36|21.46|22.04|22.29|20.86|21.21|20.73|21.24|21.65|20.03|18.77|18.75|17.44|18.16|18.43|18.95|19.07|19.55|19.4|18.85|19.51|19.88|20.34|20.2|20.93|20.79|20.66|20.63|20.9|20.91|20.89|20.4|19.86|19.65|19.39|20.11|19.33|19.04|19.35|20.35|19.95|20.45|21.26|20.4919|21.06|21.51|20.13|19.77|20|20.43|20.04||19.49|20.69|20.72|19.11|22.18|21.845|21.7|21.82|21.16|20.78|19.8|19|17.87|16.48|15.62|14.16|16.87|16.55|16.9|17.68|16.325|16.2|16|15.93|15.67|15.475|15.45|15.5|15.46|15.03|15.33|16.19|16.75|16.58|16.38|16.35|16.065|16.24|14.9|15.15|16.14|17.12|18.35|17.92|17.81||17.31|17.05|17.0601|17|17.92|17.75|16.66|17.2801|16.48|17.22|16.51|16.08|16.17|15.7|15.69|15.29|15.96|16.02|15.62|15.75|15.28|15.43|16.26|16.24|16.01|16.47|15.51|15.7199||15.23|15.5601|14.98|16.28|16.29|15.9|15.05|15.62|14.55|13.54|9.65|7.61|7.95|7.67|6.62|6.13|6.67|7|6.5|6.44|6.45|6.72|6.47|6.48|6.8|7.085|6.61|6.68|6.97|6.83||6.66|6.39|6.36|6.29|6|6.02|6.02
01406|16364|/equities/infinera-corp|R2000GROWTH|9.97|9.88|9.93|9.7|9.43|9.28|8.66|8.355|8.105|7.96|8.55|9.18|9.35|9.54|9.395|9.31|9.22|9.07|10.01|10.41|10.16|10.32|10.62||10.33|10.19|10.2115|10.02|9.88|9.58|9.435|9.5|9.495|9.72|9.755|9.645|9.48|9.33|9.6|9.38|9.505|9.47|9.49||9.52|9.36|9.24|9.49|9.01|9.095|9.45|9.57|10.31|10.11||10.44|10.54|10.34|10.74||10.87|10.83|11.1|10.64|10.42|10.14|10.06|9.76|9.5|8.78|8.4|8.53|8.93|8.79|8.56|8.1|8.17|8.235|8.275|8.425||8.22|8.23|7.94|7.4|6.8|6.875|6.78|6.83|6.78|6.475|6.87|6.88|6.82|6.625|6.555|6.32|6.26|6.03|6.21|6.31|6.32|6.6|6.52|6.555|6.395|6.51|6.49|6.735|6.66|6.52|6.66|6.645|6.73|6.69|6.5|6.345|6.22|6.1822|5.9326|6.05|6.09|5.95|5.89|5.78|5.791|5.9|6.005|5.97|6.16|6.13|6.29|6.36|6.305|6.11|6.065|6.025|6||6.005|5.77|7.265|7.21|7.21|7.33|7.2218|7.36|7.32|7.34|7.5|7.66|7.91|8.03|8.11|7.91|8.03|8.1092|8.03|7.81|8.15|8.36|7.75|7.93|7.83|7.795|7.68|7.62|7.68|7.65|7.57|7.51|7.14|6.81|6.47|6.16|5.96|6.08|5.82|5.815|6.09|6.09|5.94|5.99|6.02||5.9|6.01|5.765|5.78|5.675|5.58|5.63|5.88|5.96|5.985|5.54|5.55|5.59|4.86|5.01|4.835|5.35|5.24|5.3|5.17|5.1|5.1|5.02|4.955|4.8|4.81|4.545|4.55||4.5|4.64|4.47|4.49|4.25|4.04|4|4.21|5.52|5.6|5.77|5.455|5.41|5.84|5.46|5.645|6.09|6.34|6.175|6|5.87|5.9|5.93|5.81|5.75|5.8501|5.545|5.5801|5.785|5.5099||5.62|5.495|5.46|5.22|4.85|4.93|4.75
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|39.315|38.75|40.06|41.975|40.21|40.54|38.62|37.345|31.06|30.787|35|37.71|41.87|41.16|37.7|38.15|40.877|38|44.57|48.2|45.95|46.455|49.07||49.97|49.88|49.9|51|49.56|48.67|49.92|51.565|52.48|48.76|48.18|48.34|45.11|47.91|50.81|52.75|52.91|56.765|54.21||52.54|51.92|48.1|45.9|45.2|49.94|46.5|44.2|42.37|41.71||41.31|43.95|41.45|45.3||46.45|50.96|50.85|46.36|46.64|45.39|49.55|49.83|54.21|55.55|51.11|52.42|53.2|51.48|49.88|49.69|48.06|49.76|48.25|47.56||45.21|46.59|48.55|46.2|45.52|45.56|45.07|45.525|46.97|46.71|43.72|39.97|42.69|41.38|44.55|42.25|39.26|38.384|38.417|42.34|43.9|46.13|44.68|44.9|44.2|43.85|47|46.98|46.82|47.31|48.6|51.14|51.12|52.16|49.82|48.35|45.5|43.47|42.23|43.38|42.63|44.04|43.23|42.455|38.88|40.09|39.921|37.59|38.42|37.9|38.57|35.48|33.14|32.01|32.145|30.43|30.17||29.2|33.05|34.507|34.15|33.86|33.159|31.6|32.8|32.41|33.06|33.6|32.37|31.7|31.66|30.1|29.336|29.79|28.58|27.47|28.05|27.88|30.51|30.24|31.09|29.78|28.53|28.41|28.811|29.48|29.75|29.396|30.9|31.43|31.66|32.2|32.6|33.16|32.55|29.61|32.67|32.94|32.707|33.4|31.92|31.73||30.52|28.718|28.03|26.69|27.69|26.46|26.78|25.87|21.5|17.85|17.37|17.34|16.87|15.45|15.22|15.615|17.6|17.215|17.02|16.9|16.551|17.43|17.08|16.56|16.03|16.6|16.04|16.5||16.56|16.04|16.13|15.99|16.76|15.12|15.12|15.5|17.373|16.86|16.03|15.83|15.64|16.45|14.84|15.02|16.5|16.78|16.385|16.72|15.62|15.58|15.29|14.579|14.33|14.13|13.406|13.34|13.38|12.42||13.02|12.89|12.74|12.6|12.415|10.021|11.7
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|116.83|114.78|116.72|120.24|119.33|117.68|116.95|116.1|113.3|107.76|108.11|110.48|113.21|113.5492|113.76|107.195|136.7|132.075|133.9274|134.38|131.36|135.26|134.525||136.68|136.65|136.74|135.9|132.46|129.94|127.69|124.75|125.4101|120.51|119.56|124.32|128.26|132.53|130|125.98|126.78|128.83|127.61||127.04|129.41|127.35|127.47|126.69|127.035|126.8|123.4|118.36|118.53||119.35|120.52|121.17|121.25||119.79|119.42|116.94|114.8201|118.56|116.6|115.86|112.01|110.31|110.3|111.12|111.06|108.01|106.14|104.69|103.98|105.41|105.76|105.45|106.67||106.92|108.56|106.74|104.84|105.04|107.73|107.01|108.455|105.01|104.44|107.365|102.18|104.99|90.44|86.74|83.6|87.87|80.35|76.77|74.79|75.52|78|78.12|80.56|80.81|81.48|83.31|84.02|85.75|84.84|85.9|84.89|85.9|87.82|86.42|84.25|86.4|87.08|84.59|86.37|86.04|83.61|85.24|82.22|81.4|81.99|83.625|85.74|88.86|90.17|93.03|91.63|91.1|89.75|90.82|92.5|92.05||90.75|91.34|88.71|87.8|88.89|88.57|83.6|82.625|83|83.7355|84.97|86.12|86.74|87.145|88.01|88.71|89.19|89.62|90.7|89.82|88.97|87.09|85.36|81.54|82|81.16|81.845|82.61|81.85|80.84|81.79|81.58|82.63|81.37|79.88|79.73|80.06|80.3|76.58|76.51|72.87|72.65|75.16|77.36|81.05||80.67|79.805|78.68|74.1719|74.02|74.79|75.71|77.41|74.58|75.94|74.28|75.03|76.94|70.97|71.2|72.89|79.54|83.26|85.51|82.15|77.84|76.8|73.88|73.35|73.24|74.14|74.55|76.51||74.5|71.02|75.26|72.1|71.47|67.55|64.3|65.48|67.72|66.7|69.4|68.1|67.36|70.39|66.5|66.96|72.12|73.92|69|67.42|66.16|66.65|66.19|65.65|69.3|70.51|67.39|70.34|70.51|67.65||69.34|64.75|62.99|59.26|53.81|57|58.6
01409|15830|/equities/cardiovascular|R2000GROWTH|40.13|40.15|39.715|41.32|41.305|40.55|40.09|40.02|39.9|38.49|39.695|40.7|40.95|41.365|40.86|41.23|40.53|40.54|40.81|40.97|41.385|41.51|42.145||42.5|41.88|43.35|42.55|41.5842|40.7|40.05|41.9|42.96|42.85|44.66|45.66|46.1|46.42|45.6|45.9|45.37|44.39|44.63||44.44|44.55|44.35|44.39|44.98|45.34|45|44.6|43.1475|41.94||43.2|42.2614|42.085|43.06||43.53|42.95|42.24|41.36|39.9|39.74|38.62|37.48|37.18|36.345|35.98|36.2825|35.98|36.255|34.45|34.05|33.88|34.56|34.38|34.93||34.89|34.66|34.34|34.24|34.59|35.32|35.08|35.58|35.46|34.72|35.76|35.54|36.01|34.77|35.5|34.38|34.97|34.47|35.26|35.7|35.75|37.88|38.24|38.21|37.27|36.6|37.64|37.7|36.39|34.43|36.69|36.53|37.21|37.67|37.24|36.715|36.22|36.51|36.23|37.32|35.138|36.67|36.48|35.45|35.29|35.01|33.3944|34.1|35.1|34.54|34.64|34.14|33.48|33.49|33.38|32.1938|31.53||32.2|33.12|31.99|31.85|32.25|31.63|32.49|31.96|31.7|31.56|31.81|32.325|32.095|31.92|31.59|31.43|31.66|31.65|30.88|30.72|30.62|30.45|29.59|30.6|30.28|29.9|30.41|30.45|30.01|29.2146|29.17|29.89|30.66|30.06|29.38|28.97|28.22|28.23|27.7|28.67|28.665|29.24|29.89|30.07|30.92||31.52|31.03|30.9|30.24|30.28|30.84|31.53|33.29|32.48|33.78|33.82|34.3404|34|32.01|31.79|31.52|33|38.34|40.6|38.96|38.01|37.805|37.03|38.1|38.08|38.64|37.19|37.33||36.51|36.81|34.6|34.06|34.62|34.33|33.96|36.5|37.315|37.48|37.88|37.87|37.02|40.15|39.3|39.78|41.35|40.5|39.97|41.15|40.42|40.68|40.315|38.24|40.33|40.11|37.86|37.98|39.325|37.93||38.02|36.97|36.48|35.16|33.65|34.39|33.46
01410|1142327|/equities/xpel-inc|R2000GROWTH|55.21|57.21|59.41|60.3801|60.2|52|53.95|50.21|48.1|45.14|46.03|46.16|51.3|49.09|44.605|44.11|45.44|47.2601|54.875|53|50.47|51.58|54.8||54.356|54.75|54.31|56.95|56|53.37|53.3|52.19|50.05|47.5359|46.13|47.32|48.0296|47.26|48.73|52.2301|50.7|48.2|49.435||55.11|58.69|58.52|56.46|54.96|53.02|51.115|50.32|50.1888|48.62||51.43|51.29|47.54|50.1718||47.3001|50.1033|50.7601|50.5|50.31|50.05|47.7|47.4|46.2|44.175|42.74|44.6|44.11|41.15|41.7|40|38.165|38.13|36.62|37.7||36.31|36.24|34.63|34.21|34.6|35.77|36.24|35.31|33.41|30.95|27.76|28.53|27.25|27.985|27.66|27.12|26.4|24.78|24.6|25.46|24.68|25.53|25.5|26.21|26.0738|26.81|26.26|26.3|26.59|25.65|26.86|27.25|26.835|26.295|25.81|25.44|26.02|25.01|26.02|26.12|25.36|24.76|23.5|23.07|22.85|23.51|22.89|22.56|25.05|25.51|26.77|26.4|23.99|23.5928|24.17|23.58|22.5||22.1|23.44|24.82|24.68|24.7062|24.27|24.36|24.65|25.03|24.84|24.75|27.34|27.12|27.05|26.525|28.3557|26.29|22.51|19.55|19.76|19.79|19.54|19.41|17.89|16.83|16.2|16|16.07|15.88|15.7|15.31|15.3|15.32|15.5|14.6206|14.5|14.54|14.61|14.47|14.596|14.26|14.06|14.21|14.44|14.92||14.79|14.52|15.33|14.46|15.55|16.61|16.1901|16.75|16.51|16.3253|16.04|15.785|15.96|15.36|15.41|15.11|15.74|15.63|16.34|15.56|15.37|15.11|15.1346|14.99|14.691|15.02|15.06|14.3655||13.73|13.8|13.39|13.5|12.8|12.15|10.71|11.67|13.01|12.52|12.3369|12.15|12.19|12.35|11.58|11.81|12.27|12.8|11.77|11.06|10.61|10.5354|10.01|9.96|10.83|11.45|11.05|10.88|11.57|11.02||11.6|10.78|10.28|9.21|8.428|9.11|9
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|43.41|43.76|43.957|41.68|40.68|40.58|40.1708|39|37.72|36.5|38.82|38.64|42.8901|44.13|40.2|42.84|43.62|41.5649|44.73|46.47|45.75|46.85|49.36||49.2|47.19|46.45|46.57|45.6|44.445|42.5|42.22|42.01|40.4411|39.88|40.15|40.47|44.12|46.78|46.85|47.53|48.16|45.56||44.83|46.05|43.66|44.7|41.2|40.68|41.67|41.55|39.95|37.65||37.55|37|36.07|37.64||38.0265|38|36.75|36.21|37.63|36.81|36.31|36.36|35.22|35.59|35.07|35.89|37.18|36.34|34.03|31.98|29.29|28.27|28.19|27.03||26.52|27.43|27.1241|27.26|26.84|28.03|27.7|26.49|25.65|24.45|24.02|23.4|23.19|22.95|22.89|22.46|22.51|21.802|20.4001|18.0035|17.15|18.04|18.2|18.61|18.43|18.845|18.97|19.03|19.11|18.42|18.79|19.75|19.5|19.075|18.6001|18.11|17.87|17.65|17.4|17.31|17.12|17.35|16.97|16.43|16.41|16.52|16.84|16.7501|17.13|16.5|16.935|16.77|16.14|16|15.94|15.95|15.73||16.3135|17.34|18.29|17.59|17.14|17.23|16.81|17.29|17.0256|16.99|16.79|17.555|17.7151|17.68|18.44|18.339|18.35|18.28|17.82|17.7|17.59|17.62|18.12|18.24|18.84|18.48|18.25|18.39|18.44|18.14|17.62|17.24|16.75|16.98|16.63|16.18|16.3|16.76|16.31|16.71|16.57|16.42|16.36|16.39|17.17||16.56|16.55|16.53|16.04|15.88|15.93|16.26|16.5007|17.09|17.21|16.57|16.48|16.28|14.95|15.09|14.87|16.9|16.72|17.555|17.37|16.2061|15.64|14.985|15.01|14.6439|14.74|15.4|15.69||14.971|15.185|15.01|14.48|13.51|12.86|12.3|13.11|14.02|14.3|14.91|14.2|13.01|15.25|14.61|14.61|16.11|16.79|15.83|15.03|14.5|14.46|14.02|13.77|15.2|15.88|14.98|14.83|15.86|14.48||14.375|13.4535|13.13|11.82|10.92|11.14|11.49
01412|16100|/equities/national-beverage|R2000GROWTH|49.27|50.84|51.49|50.66|49.5|53.26|55.09|53.71|51.07|48.25|47.39|47.81|47.75|48.33|47.06|48.36|47.28|46.0038|48.25|49.8688|49.5|50.53|51.38||54.0599|55.55|56.8312|56.535|52.795|54.13|54.65|55.615|59.165|59.63|73.5301|69.365|67.855|55.72|49.975|46.915|47.105|46.56|44.55||42.36|41.05|38.73|39.165|39.41|40.175|40.065|41.1775|42|41.69||40.8577|42.825|42.775|42.985||42.95|42.965|41.9474|41.035|41.77|41.88|41.22|40.3429|40.515|40.7051|42.65|43.48|46.45|47.095|46.31|45.575|45.7206|45.1695|44.692|44.5417||44.0485|42.7521|43.7056|43.6069|42.9963|43.8324|43.9128|42.4703|40.9437|39.0086|37.623|36.5299|37.2829|37.9846|38.351|37.7169|37.7028|36.8996|35.9747|36.6951|37.7545|39.0203|38.5835|40.2439|41.1175|40.3895|40.2909|39.1052|38.6798|38.1537|38.5154|36.9795|36.9278|36.3264|35.4013|35.096|33.2031|32.9842|32.724|31.949|31.9138|32.0899|32.5197|32.4563|32.0382|33.4567|33.344|33.2876|33.1937|33.5835|34.4713|34.7014|36.6718|36.4205|35.2327|36.2561|35.3308||36.9513|37.5807|38.7878|37.3036|38.0974|37.6574|36.2467|35.0772|34.119|32.6395|31.8413|31.4699|31.0331|30.305|30.3567|30.1101|29.4831|29.3328|28.5812|28.5836|29.4596|29.0791|28.4262|27.9002|28.2337|29.469|32.2026|32.2919|31.6216|31.6296|30.9344|31.3243|30.8029|30.911|31.127|31.5544|31.0707|31.4238|30.7513|31.0519|30.7747|30.4953|30.817|29.7649|30.1031||28.91|28.5108|28.3699|28.384|28.5014|27.9847|28.2125|29.8917|29.4126|29.6099|29.1026|27.67|27.1064|26.1012|25.904|26.0308|26.9984|27.1322|27.2144|26.6085|26.4582|26.5897|26.4887|26.5944|25.7134|26.4911|26.5803|26.4347||25.6738|25.5141|24.9927|24.5324|24.5277|23.4944|22.9401|23.6118|23.7715|24.0252|23.8608|23.4286|23.4756|23.5461|23.0811|23.1092|23.1177|24.0768|24.3915|23.7292|23.0529|22.5362|22.5292|22.6442|23.2548|23.6588|23.7152|23.5602|23.3817|22.8415||23.0623|21.3133|20.6668|19.6781|18.8491|18.6236|19.0839
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|157.84|157.9|158.08|159.66|160.87|158.78|157.22|156.01|155.26|150.68|150.81|154.19|153.18|153.59|146.5|154.71|159.9|156.96|155.29|150.83|149.32|149.49|149.3||147.32|145.56|145.46|148.48|147.56|146.49|146.95|146.94|145|137.92|139.59|142.76|143.53|149.85|150.51|151.46|150.33|151.46|150.96||147.76|149.09|144.64|141.95|141.63|143.38|146.1|142.44|137.74|135.63||135.39|135.68|134.29|138.88||137.46|135.64|136.02|135.25|139.06|136.61|136.06|133.19|133.92|133.08|133.45|136.73|133.96|134.16|133.96|133.38|132.85|135.89|135.72|136.1||135.62|138.76|135.15|133.82|133.37|135.6|131.77|131.17|133|132.69|134.36|136.14|134.38|128.44|127.42|125.61|127.75|121.92|118.26|115.87|117.48|120.54|119.95|123.8|120.42|119.94|118.95|115.64|117.56|113.34|116.25|114.69|116.38|116.6|113.59|111.48|111.26|110.86|105.99|105.89|107.25|105.01|102.3|100.67|101.19|100.61|99.89|97.52|105.67|108.94|108.22|106.76|107.11|107.08|108.32|107.94|109.19||111.6|111.37|114.31|111.14|110.36|110.75|110.05|108.47|110.51|110.4|109.23|108.97|109.07|109.74|110.06|109.72|110.22|110.95|113.03|110|107.06|106.17|106.25|104.85|102.64|100.4|103.43|101.52|101.66|101.02|101.67|101.01|100.69|100.92|98.63|99.41|98.95|100.81|97.71|96.93|95.28|94.52|97.48|98.62|101.92||101|100.78|99.89|96.43|94.85|94.09|93.85|96.53|95.14|96.81|100.5|101.86|103.69|97.32|97.55|98.32|104.89|109.65|113|113|106.76|103.87|101|100.44|99.63|102.27|98.18|95.52||91.91|92.16|90.95|90.02|91.81|84.25|81.69|85.33|89.07|93.49|98.03|90.6|90.59|92.96|90.06|92.85|96.44|95.18|91.9|89.07|88.22|87.5|85.18|85.3|86.1|88.46|82.92|84.46|89.92|91.11||95.31|91.86|90.89|81.29|76.01|77.72|78.75
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|26.795|25.86|26.08|26.55|27.07|26.72|25.63|25.35|24.23|23.1|23.75|24.1|24.74|24.67|24.11|24.84|24.04|21.26|26.025|25.49|26.24|25.5|25.76||25.63|25.62|25.935|25|24.43|23.59|23.8101|23.665|23.18|23.7175|23.81|23.65|23.72|23.81|23.565|22.312|22.89|23.9|23.3125||23.7702|22.85|22.135|21.07|20.55|20.55|20.4|20.1|19.61|18.93||19.42|19.35|19.1819|19.06||18.87|18.52|18.21|17.5562|18.11|17.5|17.49|17.315|17.04|17.26|16.85|16.72|15.81|15.5554|14.96|14.82|14.61|14.43|14.38|14.5||14.3775|14.34|13.94|13.8|13.615|13.72|13.6|13.7|13.56|13.28|13.67|13.41|13.35|13.26|13.5|13.02|13.05|12.96|12.8|12.38|12.23|12.42|11.78|12|11.56|11.8001|11.76|11.8|11.81|11.38|11.3301|10.91|10.58|10.61|10.56|10.52|10.77|10.7|10.35|10.59|10.46|10.365|10.36|10.19|10.12|10.39|10.59|10.7|11.45|11.69|11.89|11.95|11.51|11.19|11.365|11.43|11.08||11.07|11.51|11.84|11.5101|11.65|11.57|11.65|11.99|11.88|11.9|11.8|11.86|12.09|12.03|11.92|11.81|11.96|12.115|12.38|12.61|12.3|12.23|10.58|11.6|11.36|11.47|11.36|11.4772|11.3|10.97|10.98|11.27|11.13|11.205|10.75|10.89|10.995|10.81|10.41|10.57|10.21|10.194|10.14|10.1838|10.46||10.55|10.46|10.42|9.96|9.92|10.63|10.56|11.07|10.75|11.455|11.42|11.4|11.51|10.65|11.02|11.15|12.37|12.81|12.68|12.12|11.72|11.75|11.24|11.41|10.73|11.5|11.47|11.38||11.01|10.8|10.94|10.7501|10.57|9.75|9.35|9.93|10.52|11.055|11.19|10.89|11.16|11.2644|11.24|11.325|11.51|11.72|12.15|11.72|11.42|11.55|11.3328|11.1|11.54|11.66|11.33|11.67|12.51|12.68||12.99|11.84|11.75|10.93|10.12|10.24|10.27
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|41.2266|39.5|40.98|41.16|40.9601|40.96|40.65|39.325|37.89|35.65|36.43|40.65|40.82|40.07|37.25|37.43|38.46|36.715|37.9|36.95|35.92|35.7168|36.19||36|35.24|34.74|35.13|35.57|35.37|37.23|36.84|38.39|36.31|35.6341|31.5682|27.18|28.38|30.13|30.28|30.67|30.745|30.33||28.81|30.13|30.01|30.17|29.55|29.67|29.45|29.26|27.42|26.42||27.64|27.53|27.6237|27.28||26.96|27.91|27.2131|27.45|27.685|26.6604|26.35|26.68|26.7|26.95|26.82|26.99|26.59|26.99|26.5651|25.15|24.6502|24.8|24.2|25.04||24.91|24.88|24.005|23.54|23|24.17|23.7|23.8401|22.8723|22.513|24.65|24.88|23.11|21.36|22.75|22.75|23.58|22.18|21.43|20.87|20.925|21.59|21.15|21.38|21.19|21.62|21.81|22.53|23.5|22.9|23.4039|21.92|22.28|23|22.83|23.09|23.25|23.5|21.8|21.131|19.68|19.54|19.51|18.25|18.4|19.32|20.23|21|22.82|22.91|23.09|21.95|21.315|20.89|20.01|19.51|19.2||19.19|19|19.03|18.25|19|18.165|17.9|17.93|17.79|17.645|17.73|18.39|18.725|18.9|19.5|19.03|19.28|19.605|19.58|19.86|19.35|18.731|16.8|15.22|15.21|14.985|15.3237|15.67|15.45|15.16|15.565|15.305|14.07|13.66|13.4|14.4|13.85|12.95|11.96|11.71|11.14|11.14|11.42|11.1|11.28||11.06|11.32|10.97|10.29|10.42|10.11|10.62|11.69|11.66|12|11.65|11.9155|12.97|10.9|11.42|11.28|13.46|14.82|14.86|13.63|13.04|13.55|13.64|13.17|12.7078|13.64|13.7901|14.33||13.42|12.95|12.2929|11.54|10.31|9.31|8.57|9.79|10.98|9.95|10.13|10.04|10.66|10.5501|10.35|10.56|11.38|12.024|10.9|10.13|9.51|9.154|8.65|8.41|9.22|7.05|6.212|6.32|6.82|6.77||7.13|5.51|5.34|5.1|4.75|5.11|5.1
01416|16454|/equities/kforce|R2000GROWTH|51.51|52.06|51.71|53.55|53.23|52.68|53.28|53.105|52.6778|51.64|51.68|52.03|51.815|52.04|50.55|51.5|50.15|48.6938|48.58|47.37|45.6465|45.84|45.75||46.37|47.155|46.27|43.743|46|44.43|43.79|42.53|42.19|42.29|42.54|43.67|43.05|43.935|43.9|44|44.04|44.16|43.45||42.36|43.68|43.27|43.29|43.37|43.71|44.135|43.62|42.57|42.1574||41.925|42.15|41.53|42.03||41.9826|42.17|41.32|40.73|42.425|42.37|42.69|41.98|42.04|42.58|42.65|42.48|41.01|41.84|41.2738|40.93|40.83|40.43|40.94|41.42||41.51|40.93|40.42|39.5|40.09|40.56|39.86|40.38|39.17|38.98|40.18|40.17|38.43|36.54|36.815|36.57|36.43|34.62|33.98|34.42|34.29|35.16|36.28|38.03|37.73|36.985|37.47|37.71|37.12|36.261|36.99|36.62|36.37|35.87|35.335|34.63|33.9406|33|31.7|31.84|32.08|32.02|32.49|32.02|31.925|32.24|33|31.99|33.39|33.015|32.98|33.03|33.83|33.52|33.54|33.63|33.83||34.47|34.8901|34.93|34.01|34.34|34.755|35.36|35.45|35.89|35.75|35.55|36.03|36.81|36.83|36.86|36.56|36.2|36.61|36.34|30.77|29.175|29.2|29.11|29.04|28.77|28.08|27.95|28.265|27.94|27.6155|27.78|27.93|28.08|27.6|27.47|28.07|28.11|27.69|26.89|26.75|25.73|25.84|26.73|27.26|28.43||28.41|28.22|28.44|27.28|26.86|26.88|26.85|28.092|26.86|27.51|28.9|29.26|30.065|28.01|28.18|29.34|31.42|32.27|32.46|32.43|31.3|30.64|29.93|30.19|29.6|30.04|31.11|30.47||29.58|30.11|29.55|29.25|29.44|27.47|26.19|27.01|27.92|29.12|30.22|29.69|29.23|29.48|29.3098|29.11|29.765|30.185|29.12|28.11|27.6|27.95|27.49|26.26|27.01|26.6|25.22|26.1|27.31|28.56||28.105|26.33|25.53|25.01|24.87|25.27|24.23
01417|985958|/equities/impinj-inc|R2000GROWTH|59.63|59.315|60.36|59.23|57.48|58|54.81|54.05|51.74|50.29|53.34|59.11|63.13|63.76|61.29|61.9|64.7204|61.57|67.02|69.05|67.66|66.81|67.77||63.395|69.05|61.84|63.72|63.17|60.01|58.61|57.3411|55.06|52.865|52.04|55.5|55.575|57.85|59.15|59.1|57.79|57|55.19||53.8801|54.8|52.87|52.68|45.19|42.6701|44.78|43.25|41.07|41.02||41.21|39.59|38.52|41.13||41.62|42.66|39|40|39.86|41.96|41.487|40.98|40.8008|40.455|39.9|39.89|41.68|40.76|42.47|43.03|41.37|41.06|36.6|35.23||35.18|35.1|35.34|35.03|34.07|34.26|33.54|34.431|33.245|33.02|31.71|30.34|30.27|28.6538|28.31|27.8|26.6|25.54|25.16|24.3601|27.66|29.09|28.84|29.61|28.65|28.3|28.58|28.41|28.98|28.5|29.62|29.65|30.22|29.9|29.6324|29.36|28.89|28.57|27.8|26.73|25.93|26.1|25.67|24.49|24.72|25.26|25.24|25.62|27.16|27.01|27.45|26.7529|25.84|25.7|25.38|25.14|24.275||24.2529|24|25.23|24.5|23.82|23.17|22.835|23|22.73|23.01|23.201|23.36|24.02|24.25|24.51|23.59|23.36|25.52|25.84|26.01|25.2766|24.91|24.39|23.28|23.175|22.31|21.81|26.11|27.845|30.03|29.21|29.42|30.3|30.6601|29.8542|29.01|28.58|29|26.75|28.02|29.825|28.28|26.71|26.9136|26.52||26.7158|26.77|26.5401|25.31|25.61|26.652|26.25|27.97|27.78|28.02|27.057|27.38|27.6|25.31|24.97|24.01|26.75|26.525|28.95|27.765|26.626|27.01|26.5401|26.05|25.2|25.67|26.46|26.02||24.7803|25.0875|24.77|24.6|23.07|22.35|21.05|21.7|23.75|23.9207|23.92|22.21|22.26|22.25|21.01|20.91|22.08|23.27|21.84|20.24|19.645|19.5|19.06|18.655|17.6839|17.42|16.64|17.19|18.53|17.4||16.72|15.075|15.49|14.67|13.54|13.989|14.7099
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|60.25|60.6|62.2|61.08|60.5|62.58|60.06|59.11|57.47|52.19|52.7|56.65|56.88|55.57|53.31|51.95|55.81|53.62|57.11|56.59|55.57|55.53|56.57||60.34|60.29|58.38|59.17|59.02|52.17|47.58|48.32|46.27|46.75|46.13|46.33|46.97|49.07|49.56|48.72|48.65|45.77|43.99||43.31|43.65|43.1|41.57|40.82|41.54|43.87|41.2|42.16|41.57||43.56|45.34|44.64|46.55||44.94|45.81|46.03|45.44|46.76|44.96|43.64|42.69|42.52|42.85|43.18|43.93|43.28|42.03|42.12|42.42|41.93|43.1|43.11|44.6||43.85|44.62|43.31|42.48|41.95|44.02|42.82|42.57|41.1|40.5|40.93|38.8|39.4|42.82|45.13|42.02|40.5|39.01|38.08|40.88|39.54|40.85|42.36|41.73|40.88|43.02|44.63|44.96|45.84|44.24|45.11|43.88|45.69|46.12|44.69|41.99|41.93|43.25|43|42.11|40.6|39.55|38.4|37.3|37.23|37.63|38.5|36.84|38.14|38.49|39.52|39.17|38.63|38.34|38.21|36.64|35.2||35.32|37.06|37.67|35.28|35.67|37.37|37.3|38|38.46|39.11|37.91|37.49|37.65|38.24|37.18|36.35|36.57|36.51|36.18|36|35.39|36.03|35.93|35.4|35.33|34.5|36.41|35.95|35.42|35.26|33.8|33.96|34.15|34.11|32.79|33.4|32.18|32.57|30.76|30.72|31.09|31.04|30.83|29.99|30||29.56|29.25|29.65|28.75|28.5|29|29.23|30.74|29.32|29.68|30.23|30.96|31.34|28|28.85|28.35|30.12|29.97|30.99|31.2|29.39|29.61|29.09|29.38|27.67|27.73|29.33|29.29||27.84|26.9|26.38|25.81|25.36|22.37|21.02|21.87|22.67|22.28|22.72|21.72|20.52|21.29|19.43|19.81|20.96|19.94|18.21|15.9|15.02|14.31|14.5|14.25|14.75|15.54|14.56|14.68|16|15.63||18.06|15.26|14.77|11.91|10.83|11.65|12.16
01419|100173|/equities/biolife-sol|R2000GROWTH|36.85|35.73|36.2565|36.28|37.48|37.18|36.335|34.23|32.84|33.79|35.58|36.99|39.4392|39.65|38.44|38.77|38.085|36.21|38.68|39.6|39.56|40.9|43.565||40.905|40.86|41.8|42.2|41.1|40|39.5401|40.01|39.23|37.5|37.35|36.83|35.71|39.395|40.41|39.765|39.46|40.265|39.9345||39.88|41.65|40.265|39.155|39.58|38.75|37.8|39.26|41.75|39.6502||39.5611|40.4701|40.1557|43.55||43.39|44.52|45.11|41.76|43.33|41.751|40.76|40.26|40.23|39.48|37.6|37.5|36.79|38.25|36.52|34.975|34.1|34.97|35.27|33.3387||31.84|32|32.4|32.13|32.14|31.81|30.65|30.71|31.498|31.56|32.18|31.58|32.01|31.355|31.005|30.57|29.56|28.07|28.44|28.72|28.83|28.7|27.87|28.65|28.04|27.89|27.55|27.49|27.42|26.58|27.64|27.57|27.96|28.5|28.28|28.92|28.861|28.67|28.53|28.695|28.61|27.0601|26.06|25.204|25.93|26.28|24.56|26.1581|26|25.031|25.24|26.085|24.02|23.61|23.2|22.06|21.6||21.21|22.15|22.6914|21.09|20.89|21.26|20.0886|20.21|19.8|20|19.42|19.211|19.21|19.25|18.6101|18.3|18.22|18.2|19.205|21.23|20.2869|20.06|20.7387|20.72|19.49|19.14|18.94|18.79|18.95|19.5485|19.44|20.18|20.43|20.75|19.74|19.5|19.04|19.4|18.33|19.17|17.88|17.57|17.6|17.57|17.79||15.64|15.7|15.1501|15.05|15.49|16.27|16.07|16.17|15.89|16.09|16.18|16.31|16.31|14.87|14.43|14.5601|15.92|16.18|16.18|15.77|15.62|15.81|15.71|16.14|15.72|16.2|15.56|15.89||15.37|15.71|15.97|15.78|15.48|13.76|14.1|14.58|14.51|13.36|13.06|12.68|12.37|11.54|10.305|10|10.62|10.83|10.53|10.99|10.8262|11.3|10.64|10.27|10.4|10.56|9.93|9.53|9.9304|8.94||8.88|9.66|10.31|10|8.925|8.83|8.99
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|65.39|66.62|66.33|68.88|68.2|67.06|66.29|67.94|68|66.56|64.04|64.87|63.975|62.12|61.09|61.56|63.27|63.97|62.69|63.12|62.885|63.39|62.53||61.9|60.24|60.9|61.46|61.28|61.13|60.85|59.14|60.08|58.275|55.72|55.76|53.5|55.79|55.91|56.48|56.56|56.94|57.89||59.25|58.41|56.88|57.2|55.32|55.3902|55.95|54.815|52.78|52.26||51.24|51.62|51.29|52.45||51.27|49.98|49.47|48.73|49.13|49.88|50.06|48.65|48.47|47.42|47.775|47.64|46.705|47.07|46.5|46.24|46.51|46.84|45.91|47.05||46.37|45.52|43.56|42.7|42.41|43.23|43.83|44.96|42.57|42.36|43.25|42.82|42.7|39.9501|40.45|40.26|41.38|40.54|41.08|39.725|39.65|42.98|43.56|44.83|42.4275|42.635|41.49|41.34|41.96|41.37|41.84|43.175|44.03|44.02|43.36|42.43|42.06|42.05|40.46|40.03|40.01|39.39|40.37|40.03|40.18|41.28|40.8|39.85|40.23|41.75|41.36|41.48|42.45|43.04|43.83|44.74|45.83||46.56|45.86|45.53|45.39|45.45|45.57|44.73|45.74|46.66|46.57|45.92|47.1|48.04|50.13|50.63|52.01|52.91|52.9501|54.04|53.49|52.89|53.4|58.22|57.75|56.5|54.48|57.11|58.2|60.8|60.865|60.98|59.32|59.38|59.42|57.64|58.575|58.76|59.5|56.95|57.47|54.6025|53.93|53.76|53.82|54.25||54.91|54.46|54.42|53.495|53.08|52.33|52.305|54.98|54.55|56.495|56.965|57.9|57.45|54.97|54.945|54.47|57.18|59.34|61.23|59.56|54.74|54.91|54.35|53.7174|54.2|56.16|58.84|59.71||57.7|54.465|54.21|53.2|50.47|48.09|48.07|49.55|51.85|52.42|53.27|52.39|50.69|52.79|50.28|51.33|53.91|53.8|51.325|46.58|45.25|44.8|45.19|44.76|46.52|47.66|45.02|45.86|48.74|46.91||52.055|49.83|47.16|42.08|37.0906|40.71|40.84
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|60.15|57.23|62.78|60.53|56.03|55.65|52.9695|49.46|47.3801|44.16|49.865|62.84|66.96|65.9383|62.39|66.53|72.07|73.3|86.15|86.06|84.56|87.58|88.7901||79.06|79.01|78.5506|78.54|80.1412|81.86|84.48|82.13|79.86|74.36|71.04|72.51|72|73.76|70.87|70.2|67.49|71.13|69.43||67.53|68.0957|66.7001|70.91|61.1|61.01|64.5|61.87|55.31|54.65||48.5401|48.7|47.27|50.8||55|57.03|55.05|52.22|51.4516|52.25|46.01|41.59|43|44.77|42|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|14.57|14.68|14.57|14.76|14.8|14.21|14.11|13.86|14.125|13.69|13.565|13.57|13.355|13.37|13.1601|13.24|13.12|12.82|12.67|12.51|12.465|12.71|12.715||12.55|12.41|12.43|12.26|12.34|12.16|12.3|12.3|11.53|11.41|11.42|11.16|11.24|11.5|11.61|11.273|11.44|11.255|11.23||11.11|11.28|11.18|11.19|11.18|11.21|11.54|11.1|10.59|10.395||10.39|10.175|10.35|10.2||10.1|9.97|9.88|9.88|10.05|10.165|10.29|10.38|10.24|10.235|10.26|10.33|10.18|10.19|10.15|9.97|9.84|9.8|9.66|9.74||10|9.95|9.67|9.38|9.35|9.5|9.36|9.34|9|8.77|8.93|9.2|8.68|8.19|8.1401|8.06|8.64|8.38|8.175|7.675|7.8|7.99|8.02|8.09|7.83|7.74|7.74|7.66|7.63|7.51|7.6|7.665|7.7|7.71|7.89|7.71|7.64|7.55|7.131|7.16|7.19|7.03|7.12|6.88|6.74|6.85|7.05|7.22|7.745|7.6685|7.715|7.72|7.71|7.63|7.72|7.8|7.89||8.12|7.96|7.82|7.68|7.74|7.76|7.76|7.69|7.7412|7.61|7.52|7.63|7.8|7.8|8.11|8.065|8.16|8.265|8.335|8.24|7.85|7.97|8.03|7.92|7.95|8.045|8.3|8.245|8.24|8.14|8.35|8.3|8.23|8.1|7.94|8.2|8.32|8.29|7.94|7.98|7.84|7.8|7.925|7.89|8.14||8.09|8.11|8.17|7.96|7.73|7.77|7.825|8.2|8.01|8.11|8.24|8.34|8.56|7.97|8.3|8.26|9.18|9.52|9.71|9.615|8.86|8.83|8.49|8.565|8.57|8.99|8.98|8.5368||8.115|8.26|8.04|7.96|7.96|7.46|7.115|7.39|8.07|8.47|8.24|8.325|8.3|8.675|8.58|8.78|8.9|9.3|9.08|8.39|8.205|8.14|8.06|8.02|7.87|7.685|7.23|7.61|7.94|8.05||7.9546|7.24|7.14|7.065|7.01|7.26|7.39
01423|1121154|/equities/alector-inc|R2000GROWTH|17.9|18|18|18.255|18.105|17.605|17.18|17.13|16.825|16|15.1|16.1|16.81|17.24|17.02|17.73|17.23|16.0448|17.16|17.31|17.3301|20.04|20.8||20.28|20.16|19.93|20.45|20.25|19.8801|19.41|19.22|18.12|16.91|16.4|16.68|16.76|17.35|16.85|15.71|16.12|17.24|16.81||15.71|15.3|14.93|15.45|15.0801|14.96|15.01|14.71|14.66|14.78||14.38|15.1|14.95|15.34||15.3|15.73|15.5419|14.86|15.24|14.67|14.67|14.701|14.62|14.4|14.47|14.3597|14.09|13.91|13.54|13.46|13.36|13.1364|13|13.14||13.16|12.95|12.8|12.11|12.02|12.05|12.61|12.515|12.52|12.06|11.6852|11.8|11.54|10.91|11.07|10.0101|9.7679|9.42|9.12|9.345|9.41|9.67|9.3201|9.4|9.29|9.21|9.35|9.65|9.75|9.52|10.01|10.2|9.8367|10.03|10.14|10.33|10.16|10.27|9.98|10.16|10.45|10.7|10.81|10.86|10.75|11.19|11.96|12.43|13.87|13.7467|13.96|13.68|13.16|12.74|12.42|12.51|12.02||11.94|12.25|12.17|12.19|12.65|12.49|12.385|12.44|12.45|12.16|12.22|12.57|12.8|12.78|13.19|13.12|13.41|13.26|14.09|14.391|14.5109|14.061|14.36|15.01|15.33|15.44|16.11|14.7|21.19|22.31|21.6|21.89|21.5|21.24|23.54|22.31|21.69|22.53|22.02|22.45|23.26|23.3|23.42|22.64|21.31||23.675|23.9256|23.21|23.11|23.35|27.62|28.71|30.5|29.12|30|30.89|30.36|29.86|28.72|28.5|29.01|31.12|30.801|29.44|29.8901|30.09|30.51|32.03|31.9|31.22|31.13|30.01|31.29||31.06|28.53|28.5|27.535|28.1|25.53|26.18|27.17|28.08|27|26.98|26.91|26.71|25.7101|23.6101|23.0106|24.7|25.97|24.9|25.61|23.74|23.66|23.94|23.2|23.5594|22.6|22.02|21.81|23.17|21.86||23.01|23|22.41|22.48|21.41|21.26|21.51
01424|8296|/equities/actuant-corp|R2000GROWTH|26.78|26.21|26.26|26.19|26.73|26.29|25.21|25.215|24.68|23.63|24.08|25.2|24.97|24.9|24.5601|25.14|25.2|24.15|23.365|22.77|22.39|22.205|21.93||21.6|21.4|21.3|21.03|21.12|20.78|20.495|20.29|20.62|20.06|20.24|21.03|20.88|21.41|21.32|21.56|21.66|21.915|22.25||22.04|22.855|22.95|23.2|23.29|23.62|23.67|22.79|22.13|21.85||22.27|22.34|21.9|22.12||21.48|20.85|21.76|21.46|22.51|22.275|22.75|23.31|24.15|23.92|23.91|23.95|23.2|23.05|22.49|21.99|21.81|21.9|21.76|21.96||21.81|21.7|20.46|20.2|20.55|21.02|20.63|20.67|19.94|19.63|20.31|19.9|19.69|18.39|17.95|17.73|18.34|18.03|17.58|17.53|17.87|18.77|18.91|19.6|19.4|19.17|19.47|19.58|19.48|18.83|19.17|19.42|19.58|19.655|19.7|19.46|19.1|18.795|17.95|17.99|16.75|19.41|19.46|19.02|19.06|19.18|19.39|19.6|21.615|21.19|21.02|20.94|20.73|20.74|20.94|21.07|20.51||20.51|20.64|21.23|20.57|20.8|20.88|20.875|20.51|20.21|20.28|19.95|20.12|20.375|20.4|20.9|21.02|21.14|21.415|21.64|21.17|20.29|20.25|20.16|19.6|18.91|18.34|18.91|19.33|19.25|19.03|19.03|18.905|18.65|18.57|18|18.54|18.61|18.6|17.67|17.57|17.41|17.29|17.37|17.63|18.17||17.73|16.795|17.33|16.79|16.34|15.11|17.16|18.06|17.43|17.595|17.56|17.77|17.73|16.48|16.83|17.27|18.45|18.88|19.52|19.43|18.46|18.18|17.75|17.71|17.48|18.3|18.38|17.45||16.72|16.4|15.96|15.42|15.2168|14.461|13.35|13.715|14.41|15.38|15.67|15.41|15.29|15.53|15.6|16.01|16.79|17.095|16.45|15.76|15.3|15.3|15.02|15.08|15.44|16.11|15.45|15.4|16.41|15.74||16.97|16.74|16.66|16.63|15.51|14.95|15.07
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|70.42|70.41|70.66|68.68|69.42|70|69.25|67.42|66.64|62.16|63.6|65.96|68.04|68.63|67.57|68.41|69.22|66.4431|70.23|69.11|65.61|67.41|68.4||67.725|67.71|67.11|68.46|67.05|65.836|65.7801|64.28|63.7901|62.65|62.16|62.86|62.65|65.2|66.3|66.95|66.26|69.72|70.81||71.08|72.62|72.65|72.9|71.6164|68.8|74.73|69.58|67|64.96||64.36|64.3001|64.01|65.89||67.01|66.4101|66.4|64.27|63.88|63.17|64.805|63.12|62.35|62.88|62.1|61.2|60.39|60.66|60.32|60.325|60.4252|60.54|60.1|59.75||59.85|58.7|62.06|61.875|61.89|62.54|62.4101|61.41|63.5|64.29|64.9|62.82|61.9|65.17|62.5|61.82|67.85|66.12|65.81|63.36|63.07|61.76|60.5|60.15|61.06|62.84|64.164|65.53|65.6|63.76|65.25|64.615|64.72|64.7501|64.15|64.65|63.41|63|61.5|60.91|60.7|60.86|60.4|60.63|62.28|61.56|61.7|60.28|60.0101|60.48|61.58|62.45|62.13|63.14|63.1|63.73|64.27||64.85|67.05|71.52|70.6|70.16|71.34|72.36|71.71|69.955|69.85|72.2307|73.71|76.035|77.26|78.67|80.69|80.5|80.9245|79.3125|83.0917|80.744|80.3952|78.5661|77.7836|77.199|75.2286|71.6552|74.7099|73.1354|71.2592|70.2315|70.9056|71.8249|72.2209|71.3723|72.1973|73.7954|72.532|69.6186|69.5432|71.1555|71.7108|72.4943|71.7542|72.6168||72.1549|70.9669|68.5862|67.7047|65.568|64.9516|66.0165|67.2333|66.2009|66.6581|67.469|67.535|66.0547|63.6506|63.0848|63.18|65.23|65.43|65.66|63.97|62.04|61.94|66.44|60.87|56.86|57.18|56.82|56.68||56.2|55.68|56.25|54.23|54.61|54.41|54.23|54.13|54.27|55.09|52.65|49.93|48.58|48.14|47.71|47.93|49.33|50.62|51.94|50.95|50.43|50.36|50.39|48.57|49.5|48.95|48.34|47.39|48.99|48.32||47.75|47.25|47.14|47.2|46.86|47.03|46.21
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|21.35|20.87|21.33|21.075|21.37|21.74|21.15|19.99|19.91|19.31|19.1254|20.29|20.05|20.25|19.43|20.47|20.785|19.88|19.21|18.49|18.09|18.43|18.79||18.295|18.205|18.4976|18.08|18.64|18.28|18.11|17.7201|17.79|17.05|16.87|17.655|17.17|17.78|17.72|17.2129|17.68|18.17|18.43||18.06|18.35|18.08|18.36|17.925|18.24|18.51|17.46|16.05|15.97||16.57|16.3196|15.965|16.38||16.51|16.34|15.925|15.3533|15.94|16.315|16.39|16.24|16.255|16.055|16.4291|16.23|16.95|17.01|15.75|14.6668|14.51|13.8367|13.475|14.165||13.97|14.41|14.15|13.28|13.03|13.44|12.73|12.65|11.6973|11.395|11.66|11.75|11.21|9.875|9.44|9.215|9.65|8.985|8.9|8.34|8.24|8.87|9.08|9.5|8.83|8.945|9.08|9.38|9.31|8.8|8.9|8.93|9.155|9.4|9.52|9.2501|9.11|9.63|8.85|8.74|8.69|8.65|9.29|8.87|8.7|8.91|9.13|9.03|9.53|9.35|8.93|8.83|8.6|8.34|8.515|8.605|8.93||8.715|8.57|8.34|8.04|8.29|8.47|8.32|8.28|8.45|8.29|8.23|8.41|8.6|8.73|9.02|8.71|8.715|9.205|9.59|9.22|8.825|9.055|9.16|8.29|8.65|8.57|8.66|8.99|9.04|9.1|9.31|9.26|9.48|9.575|9.4|9.74|9.96|10.545|9.78|9.83|9.16|8.9726|9.49|9.8|10.2||9.955|9.83|9.82|9.59|9.13|8.91|9.21|9.98|9.38|9.65|10.38|10.23|10.14|9|9.29|9.08|10.18|10.87|11.555|11.81|10.51|9.65|9.24|8.7|8.39|8.72|8.59|8.26||7.66|7.71|7.72|7.24|7.35|6.71|6.21|6.48|6.96|7.46|7.97|7.6|7.32|7.7|6.86|7.07|7.4|7.89|7.43|6.5|6.46|6.83|6.71|6.86|7.03|7.68|7.11|7.18|8.39|8.6||9.63|8.93|8.79|8.48|7.6|7.61|7.5
01427|16687|/equities/microvision|R2000GROWTH|15.78|15.3|16.4|17.26|14.71|13.96|13.72|12.2|11.52|10.12|12.22|15.1|16.67|16.01|14.1851|15.8|16.45|13.93|17.79|18.3|17.77|19|19.56||16.85|17|13.08|14.14|12.22|9.83|8.85|8.01|7.11|6.86|6.82|7.13|7.3|7.21|6.69|6.54|6.325|6.63|6.52||6.46|6.07|5.37|5.485|5.78|5.65|5.39|5.06|4.86|5.12||5.07|5.97|5.89|6.52||5.9|6.55|6.25|4.82|4.87|3.9|3.68|3.15|2.88|2.628|2.58|2.53|2.56|2.485|2.38|2.37|2.31|2.28|2.2|2.2||2.18|2.14|2.1|1.9|1.88|1.955|1.9|1.84|1.81|1.83|1.81|1.78|1.78|1.78|1.88|1.8|1.63|1.52|1.7|2.18|2.36|2.5|2.5|2.335|2.34|2.36|2.34|2.41|2.32|2.31|2.41|2.46|2.43|2.33|1.9|2.11|2.08|2.02|1.965|1.96|1.885|1.83|1.88|1.83|1.755|1.75|1.97|1.745|1.61|1.57|1.6|1.63|1.51|1.5|1.51|1.49|1.385||1.36|1.49|1.485|1.48|1.555|1.61|1.54|1.31|1.26|1.25|1.35|1.41|1.43|1.42|1.43|1.45|1.27|1.36|1.5|1.5|1.7|1.69|2.51|2.05|1.98|1.97|1.74|1.86|1.96|2|1.91|2.02|1.83|2.05|2.26|2.67|1.8|1.74|1.58|1.5|1.44|1.47|1.475|1.44|1.48||1.43|1.38|1.34|1.28|1.3|1.34|1.23|1.38|1.5|1.28|1.17|1.1|1.09|1.05|1.02|1|1.13|0.97|1|0.9811|1|0.965|0.9014|0.8365|0.861|0.8903|0.87|0.912||0.96|0.9711|1|0.84|0.842|0.8064|0.7635|0.78|0.8306|0.721|0.55|0.8|1.02|0.9811|0.7881|0.3798|0.27|0.2392|0.2481|0.24|0.232|0.23|0.22|0.22|0.24|0.2544|0.24|0.2431|0.2065|0.204||0.21|0.2|0.2102|0.1915|0.1945|0.2|0.1725
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|72.63|72.625|72.1|72.18|69.8|67.252|65.36|63.39|62.72|58.68|56.5|61.33|60.125|60.055|57.79|59.4|60.0805|58.5373|58.06|56.38|55.6|56.73|57.095||57.19|58.98|58.99|58.86|59.76|59.53|56.4|56.81|56.26|54.8706|55.36|58.49|57.85|62.61|63.83|63.0297|63.765|64.66|63.05||61.59|62.17|61.49|61.2065|59.16|60.5866|63.25|59.57|58.12|57.71||58.88|58.475|58.42|59.59||59.6294|59.945|57.5|57.5201|58.73|59.08|59.135|57.92|57.86|58.55|58.18|57.61|55.1|54.4|53.95|52.49|51.02|50.75|51|51.45||51.09|49.71|49.43|48|48.09|47.4224|48.18|47.5|46.22|45.15|46.06|46.6|45.9|43.655|43.54|42.405|44.25|42.25|42.32|42.2|42.02|43.1|43.93|44.18|43.758|43.98|43.92|43.61|44.47|44.5|44.81|43.94|42.84|42.23|41.47|40.71|40.06|38.42|35.1906|36.77|36.975|37.13|36.44|35.16|34.84|35.01|34.11|33.68|35.05|35.7|35.35|35.09|34.8048|35.1665|34.91|36.045|36.035||36.86|37.5|38.82|38.22|37.42|37.35|37.225|36.935|36.9501|36.9118|36.67|37.13|37.3252|37.43|38.46|37.8|37.895|38.33|38.5|38.16|35.93|36.915|36.57|36.81|35.93|35.75|33.9|32.41|32.17|31.27|31.75|32.32|32.56|32.9|32.11|32.355|31.5|30.84|29.6|29.74|28.7485|28.54|29.55|30.26|31.38||31.71|31.11|31.06|29.96|28.6|28.21|28.365|29.35|28.43|29.375|28.87|29.19|29.61|26.82|27.46|27.87|30.97|31.59|33.11|31.5|29.75|29.75|28.1|28.24|28|27.69|27.46|27.17||25.93|26.1601|26.12|25.82|25.48|23.85|22.8001|23.59|24.75|25.85|26.45|26.03|25.77|26.36|26.51|26.8|27.51|27.52|27.06|26.36|25|26.02|25.65|24.39|24.53|23.32|22.22|23.26|24.25|24.69||24.35|22.89|22.46|22.27|20.72|21.55|23.49
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|47.95|49.17|50.5|49.7|48.83|50.32|48.7|42.83|40.64|39.12|43.15|45.154|48.53|48.37|46.95|60.52|60.91|55.9001|63.03|66.76|67.02|70.38|77.53||75.27|73.265|70.0601|72.57|70.75|69|67.56|65.23|63.3|60.27|59.24|58.74|58.58|64.22|66.6|65.24|64.07|63.72|62.6501||61.22|67.98|68.32|66.835|62.77|61.18|63.09|60.36|55.26|54.22||51.4601|51.12|50.32|53.471||54.51|54.51|54.86|49|46.335|44.89|43.67|43.55|40.97|40|40.33|40.28|42.19|41.31|41.2214|42.14|41.76|40.995|39.47|40.69||38.2|37.895|39.155|38.34|38.73|39.14|39.25|39.31|39.68|41|38.83|37.9601|38.52|39.51|34.97|31.95|34.53|33.27|31.795|31.32|31.72|32.96|32|32.5|31.56|32.52|34.5|34.23|34.17|33.87|34.985|34.258|34.17|34.16|33.31|31.74|30.4|29.31|29.01|29.105|28.22|27.73|27.0101|25.02|24.02|24.53|24.61|25.18|25.84|25.1|27.545|27.21|26.32|26.91|27.96|27.21|26.91||26.52|29.19|30.49|30.66|30.1001|30.86|30.8|30.42|30.79|31.56|31.2|31.51|31.91|31.6001|31.75|32.64|30.32|29.628|28.54|29.09|26.33|28.12|27.77|26.43|25.64|25.17|25.2601|25.51|26.87|26.57|27.38|28|28.11|27.78|27.93|26.25|25.895|25.74|23.9|23.99|23.55|23.7|23.54|23.56|24||23.01|22.83|23.03|22.12|21.23|21.52|21.78|22.31|21.88|22.15|21.79|21.8|22.44|20.2709|20.66|20.31|21.33|21.71|22.48|22.23|21.16|21.4|20.72|20.58|20.22|20.71|20.685|20.65||20.325|20.4601|20.17|19.82|18.8|17.49|17.0101|17.3|17.94|18.1201|18.24|16.52|16.57|16.62|15.82|15.97|17.15|17.39|16.6419|15.97|15.2|15.6|15.23|14.45|14.46|14.24|13.185|13.01|13.83|13.95||15.92|15.16|14.54|13.74|12.64|12.555|12.81
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|60.22|63.74|64.45|63.47|61.74|61.12|59.9|57.35|54.735|52.165|57.43|62.42|63.91|62.94|59.75|61.33|61.78|60.6839|63.8801|62.56|62.26|63.12|62.03||60.41|59.23|58.37|58.85|57.795|59.07|58.46|57.91|56.72|54.75|54.05|54.93|54.08|55.9|57.09|56.57|56.4|56.81|56.26||55.375|54.71|53.38|53.05|50.52|51.04|51.25|48.9|47.45|47.34||47.2|47.06|46.4572|47.51||45.95|46.15|46.78|46.51|46.86|46.87|46.07|46.77|46.06|46.1|45.11|45.53|46.54|46.34|45.06|44.59|44.48|44.41|43.79|43.73||42.9714|43.38|40.47|41.28|41|41.57|41.42|41.07|39.97|39.15|39.82|38.84|38.76|37.12|36.1|34.29|33.89|32.25|31.67|31.14|30.65|32.18|32.88|34.01|33.47|33.62|33.35|33.67|33.47|33.425|34.16|34.535|34.5|33.07|31.62|31.245|30.9|30.4101|30.15|29.98|29.6|29.53|29.01|28.35|28.25|28.25|28.32|28.45|29.05|28.27|28.85|28.45|28.6|28.08|28.61|28.8|28.9||30.59|31.52|32.02|31.02|31.23|31.65|31.22|32.18|31.97|32.08|32.22|32.13|33.91|34.65|35.05|34.65|34.45|34.18|33.95|33.88|34.555|36.33|34.84|37.94|37.83|36.71|35.44|34.96|35.06|34.69|34.52|35.48|35.37|35.3575|34.21|33.79|33.51|34.12|33.5|34.35|35.07|34.855|34.815|34.52|34.635||33.24|32.71|33.4|33.17|32.46|32.86|32.76|33.35|33.03|33.711|33.93|34.4|34.59|32.255|32.39|32.19|34.97|34.84|34.13|34.77|32.2|31.41|30.18|30.62|30.3|31.49|30.9|32.48||31.3|31.97|32.83|32.59|31.88|30.33|28.91|29.63|31.34|31.66|31.72|31|30.46|30.75|29.86|29.95|32.34|33.7|33.5|32.45|31.06|31.75|31.09|30.5|32.4|33.03|31.57|30.85|31.56|30.43||31.72|30.69|30.2|28.3|26.85|26.41|27.95
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|98.12|98.76|98.11|99.05|99|95.2|94.56|95.61|99.75|99.08|99.7|98.23|97.1|97.69|95.49|93.85|92.97|90|90.22|90|88.88|89.19|90.33||89.75|92.49|93.56|85.11|84.05|83.66|82.46|81.64|81.5|80|82.76|84.07|85.62|88.12|86.52|84.88|84.3|83.3|79.3||78.49|78.96|78.35|78.75|78.86|78.64|81.42|82.08|78.31|77.06||76.62|76.68|76.19|76.78||77.45|77.28|77.27|77.01|78.02|77.7|75.61|75.12|74.85|74.97|75.67|76.78|76.33|76.32|77.16|76.39|75.25|74.39|74.2|75.03||75.49|75.25|74.2|73.66|73.49|73.65|73|73.95|73.76|74.25|76.2|74.21|74|77.28|77.53|76.19|75.68|74.24|75.04|77.98|80.43|82.77|82.9|84.02|80.8|78.17|77.3|77.32|77.03|77.07|78.19|76.75|77.24|76.5|75.29|74.33|74.79|74.26|73.39|73.38|72.24|72.03|74.03|73.08|73.36|74.32|75.59|73.87|74.15|74.1|75.03|75.85|76.39|76.69|77.29|76.09|73.59||73.36|75.11|77.16|76.25|78.14|75.61|77.8|79.3|78.72|78.66|81.97|81.56|82.19|82.7|82.81|82.26|83.01|82.65|81.78|80.91|81.84|81.6|81.71|79.84|79.9|78.9|78.89|80.6|80.36|79.12|79.67|82.89|83.28|87.39|89.52|88.59|86.51|84.64|82.11|82.7|81.21|81|81.16|78.94|77.69||76.16|73.03|71.15|69.19|68.3|69.39|71.24|75.5|75.55|76.16|78.85|80.03|80.83|76.64|77.31|78.42|80.33|82|83.64|85.85|84.5|83.91|83.24|83.97|83.16|83.92|81.98|82.58||80.52|82.65|82.68|81.39|81.56|78.25|77.07|81.81|82.47|86.02|86.41|84.15|80.95|80.75|83.73|84.37|85.71|83.81|82.58|83.23|80.94|78.71|74.63|65|65.22|67.09|67.21|67.01|68.34|66.04||67.81|68.01|67.01|63.79|61.14|55.66|55
01432|6508|/equities/extreme-networks|R2000GROWTH|9.185|9.51|9.39|9.16|9.27|8.98|8.76|8.335|7.97|7.82|8.06|8.65|9.08|9.21|8.97|9.1647|9.305|9.121|9.32|9.43|9.47|9.32|9.4||9.455|9.6|10.01|9.9|9.33|8.855|8.7|8.43|8.43|8.175|7.9|7.9801|6.95|7.69|7.7|7.62|7.88|7.88|7.65||7.6515|7.67|7.62|7.56|7.38|7.47|7.32|7.19|6.92|6.73||6.74|6.725|6.69|6.92||6.912|6.97|7|6.72|7|6.621|6.57|6.32|6.335|6.12|5.96|6|6.08|6.07|5.98|5.845|5.69|5.625|5.5504|5.7||5.71|5.73|5.65|5.54|5.575|5.5|5.24|5.08|4.86|4.77|4.7818|4.76|4.58|4.39|4.32|4.24|4.02|3.93|4.03|4.42|4.4|4.505|4.5019|4.515|4.435|4.49|4.41|4.395|4.4|4.3|4.42|4.51|4.5305|4.51|4.0377|4|3.96|4.02|3.84|3.93|4.02|4.02|3.96|3.743|3.73|3.8418|3.955|3.92|4.06|3.95|4.09|4.005|3.76|3.79|3.85|3.85|3.93||3.94|4.165|4.42|4.26|4.33|4.405|4.44|4.45|4.44|4.405|4.38|4.4|4.49|4.41|4.485|4.61|4.7|4.77|4.89|4.69|4.815|4.95|4.86|4.57|4.48|4.29|4.32|4.36|4.335|4.41|4.44|4.54|4.55|4.5|4.38|4.43|4.32|4.33|3.82|3.88|3.92|3.955|3.84|3.83|4.13||4.08|4.13|4.22|4.105|4.08|4.1013|4.12|4.33|4.2|4.24|4.24|4.35|4.55|4.105|4.245|4.21|4.545|4.715|5.01|4.67|4.09|3.97|3.7|3.33|3.24|3.46|3.375|3.335||3.13|3.18|3.12|3.05|2.99|2.86|2.745|2.98|3.25|3.115|3.19|3.11|3.07|3.145|2.95|3.13|3.37|3.37|3.18|3.06|3|2.85|2.835|2.82|2.85|2.76|2.73|2.82|2.7927|2.63||2.8|2.72|2.69|2.58|2.41|2.69|2.66
01433|942668|/equities/the-joint-corp|R2000GROWTH|41.47|41.285|42.63|44.945|44.5301|43.38|41.89|40.26|43.5|42.36|41.6|44.49|40|40.96|38.14|37.42|37.23|36|37.02|37.3|36.768|36.99|36.8055||35.236|35.42|35.22|36.63|35.91|34.79|34.5|33.5|33.98|31.77|32.345|31.69|29.72|30|29.1448|28.885|28.48|27.86|27.5101||27.77|28.755|28.41|28.4|28.41|28.01|28.29|27.92|26.63|26.28||25.73|25.39|25.13|25.34||24.96|25.62|25.6|25.02|26.54|25.98|25.815|25.86|25.85|26.0023|26.235|25.9|26.06|26.1952|26.06|26.24|25.59|25.45|24.6|25.8||25.0888|24.92|25.75|25.2|25.1|25.15|24.85|25|24.7|24.54|24.33|23.61|22.6875|19|19.53|19.12|18.53|18.1801|18.41|18.19|18.1|18.5655|18.89|18.78|17.84|17.8|18.4|18.19|18.68|17.78|17.63|18.49|18.601|18.31|18.23|16.38|17.665|17.35|17.05|17.135|17.14|17.18|17.27|16.22|16.03|16.55|16.31|16.52|17.3|17.11|17.11|17.82|17.7|17.5|17.965|17.41|17.18||16.17|16.75|17.29|16.95|17.81|18.3|18.23|18.27|18.175|18.19|18.15|18.03|18.05|17.94|17.66|17.21|16.825|16.54|16.34|16.0827|13.65|14.28|14.19|14.53|14.5|14.07|13.92|13.665|13.6|13.67|13.87|13.67|14.52|14.82|14.88|14.74|14.4|14.08|13.75|14.08|14.025|13.9|14.15|14.505|14.38||14.75|14.68|14.4201|14|13.68|14.25|13.78|14.265|13.68|13.7|14.35|15.21|16|15.5|15.42|15.2|15.74|15.66|16|14.45|14.16|14.36|14.5|14.49|14.3976|14.85|14.6|14.52||13.75|13.51|13.42|12.62|11.83|11.57|10.91|10.91|12.56|12.02|11.54|11.32|11.63|11.33|11.28|11.5001|12.03|12.48|11.48|11.053|10.63|10.7|10.57|10.235|10.75|11.18|10.78|10.8266|10.93|10.32||10.775|10.13|10.15|9.12|8.76|9.4501|9.54
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|62.32|60.63|60.35|62.84|62.68|66.31|62.8|61.27|65.46|61.04|64.09|73.28|79.04|76.85|70.61|73.41|78.56|73|83.75|88.75|83.06|85.66|92.72||93.0001|89.99|89.52|92.86|91.015|88.44|83.01|79.525|71.41|66.9083|65.855|65.59|63.69|70.57|74.74|76.51|78.845|78.95|75.47||73.35|75|71.17|76.625|75.73|76.59|72.25|68.22|66.8|66.26||65.02|67.58|64.0701|71.32||69.2565|70.775|71.785|60.42|61.45|62.34|59.1814|58.17|60.26|57.8|56.79|55.55|54.31|51.7|51.16|50.17|48.86|47.8|44.26|43.5||43.37|44.77|46.56|45.64|45.15|45.84|47.815|50.075|49.84|49.52|50.33|44.4719|47.78|50.28|50.53|48.565|43.7887|45.37|45.5|47.05|48.875|50.67|50.2554|50.83|48.1072|47.01|49.05|49.44|49.75|50.58|52.61|54.05|54.41|53.94|53.3|53.53|52.47|51.47|51.07|50.765|50.4|49.8|49.68|49.38|49.19|50.04|50.61|48.561|48.66|47.2|46.1063|48.08|49.28|48.08|48.23|48.75|45.52||43.79|45.115|44.755|45.41|43.9603|45.33|44.9|45.465|45.385|44.7901|45.21|45.355|43|42.65|40.7222|40.24|40.5301|39.58|38.41|41.08|41.025|40.8|41.11|40.22|36.145|37.86|37.72|38.37|39.16|38.15|37.705|39.42|38.58|40.6|42.2|42.35|42.55|43.3|40.18|41.11|41.16|42.1|40.84|39.6|38.17||38.02|37.51|35.26|35.11|34.72|36.52|39.41|40.21|39.8115|41.57|40.13|38.43|36.54|36.07|35.78|36.5|37.72|37|36.91|37.5|36|36.17|37.6|37.68|36.4724|34.86|34.9804|36.64||35.8001|36.325|36.1007|35|35.225|35.64|30.7|32.52|32.11|30.88|30.45|29|27.89|27.37|26.13|27.99|29.2001|28.67|27.5|28.11|28.63|28.13|27.67|28.83|29.19|28.835|29.16|27.55|28.62|27.42||27.795|28.26|29.1|27.5|25.065|25.71|27.32
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|15.42|15.32|15.26|15.14|15.07|15.26|14.86|14.61|14.37|14.15|14.65|15.3|15.41|15.14|14.46|14.56|15.53|14.89|15.08|14.84|14.01|12.88|13.54||14.24|14.39|14.53|14.65|14.19|14.15|14|13.83|13.41|13.11|12.6701|12.95|12.6138|13.11|13.0508|12.65|12.66|12.76|12.49||12.4801|12.48|12.45|12.4148|12.1|12.025|12.18|12.06|11.97|12.29||12.26|12|11.93|11.86||12.33|12.2|11.811|11.66|11.17|11.355|11.281|10.99|10.98|11.37|11.4151|11.23|10.9|10.82|10.57|10.47|10.32|10.23|10.0869|9.8||9.51|9.62|9.557|9.2|9.15|8.84|8.65|8.35|8.41|8.35|8.5|8.65|8.75|8.45|7.88|7.76|7.87|7.745|7.61|7.76|7.99|8.29|8.4|8.52|8.5|8.46|8.43|8.36|8.35|8.28|8.47|7.9015|8.16|8.0004|7.87|7.91|7.96|8.01|7.9576|7.69|7.46|7.01|7.17|6.6|6.7|6.65|7.17|7.22|7.35|7.4|7.72|7.49|7.35|7.29|7.38|7.435|7.3||7.22|7.37|7.41|7.25|7.41|7.63|7.5201|7.44|7.3801|7.47|7.7316|7.67|7.55|7.27|7.35|7.0538|6.99|7.51|7.35|6.82|7.01|6.77|6.8|6.65|6.59|6.54|6.45|6.5|6.36|6.4|6.33|6.4|6.6|6.8|6.89|6.63|6.66|6.61|6.365|6.51|6.49|6.52|6.6801|7.04|7.41||7.56|6.84|6.3|6.37|6.3|6.99|6.93|7.2|7.11|8.03|8.355|8.24|8.25|8.165|8|8.02|8.75|8.365|8.87|8.57|8.4723|8.36|8.28|7.78|7.74|7.83|8.05|8.01||8.5|8.385|8.15|8.51|8.36|7.63|7.7232|7.63|7.81|9.09|9.05|8.66|8.03|8.01|7.65|7.54|7.75|8.15|8.07|8.09|8.1|8.18|8.18|7.89|8.08|7.54|7.22|7.44|8.105|7.9||8.01|8.15|8.08|7.895|7.695|7.8|7.74
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|19.7|19.55|20.1|20.81|21.8|22.1|21.51|21.39|20.98|19.95|20.76|23.05|23.44|22.85|21.4|21.99|23.51|20.34|22.46|22.04|21.85|22.77|23.68||24.13|23.84|24.77|25.26|23.71|21.94|20.83|20.4|20.39|19.18|19|19.95|19.21|18.16|17.89|18.15|18.74|18.64|18.64||19.09|19|17.99|17.54|17.26|17.57|17.52|16.83|15.75|15.21||16.24|16.13|15.86|16.26||16.51|16.77|16.02|15.28|15.53|16.29|16|15.45|14.94|14.24|14.26|14.45|14.24|14.19|14.17|14.23|14.07|14|13.97|14.76||13.01|12.12|11.73|11.57|11.53|11.41|11.19|11.18|10.77|11.28|11.57|11.27|11.26|10.94|10.58|10.85|11.07|10.98|10.5|10.5|10.55|11.7|11.92|12.26|11.28|11.72|11.85|11.7|11.56|10.81|10.76|10.28|10.17|11.11|10.8|10.66|10.61|10.97|10.56|10.62|10.4|10.6|10.45|9.72|9.24|9.43|9.81|9.88|10.52|10.8|9.73|9.7|9.12|8.97|8.74|8.68|8.07||8.21|8.22|8.36|8.25|8.17|8.57|8.36|8.38|8.27|8.14|8.2|8.36|8.25|8.4|7.89|7.25|7.12|7.41|7.12|6.39|6.24|6.16|6.07|6.04|6.11|6.08|6.1|5.96|6.06|6.07|6.16|6.27|6.43|6.35|6.3|6.26|6.04|5.88|5.83|5.9|5.91|5.78|5.91|6.24|6.41||6.22|6.36|6.4|6.36|6.33|6.86|6.71|6.81|6.6|6.67|6.74|7.02|7.33|6.8|6.63|6.58|7.15|7.55|7.21|6.62|6.26|6.32|6.26|6.21|6.11|6.28|6.18|6.06||5.78|5.91|6.15|6.27|6.19|5.75|5.75|5.87|6.42|6.5|5.99|5.78|6.32|6.71|5.8|5.35|5.52|5.6|5.47|5.39|5.32|5.76|5.34|5.19|6.06|6.16|6.01|5.88|6.28|6.22||6.22|5.8|5.66|6.2|5.82|5.63|5.75
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|54.5|54.28|55.57|53.85|52.89|52.43|53.07|50.03|47.79|46.94|49.51|52.64|54.59|55.39|50.04|50.75|53.19|51.7234|55.04|54.27|51.09|51.37|53.7668||58.64|58.725|58.64|61.59|62.94|60|59.5375|58.2669|56.09|54.62|52.05|52.37|50.39|53.39|53.485|51.13|52.01|53.04|53.59||53.16|55.69|54.6|54.67|54.6219|55.35|58.32|55.42|55|55.29||54.0851|55.39|54.7001|55.75||54.64|57.5901|56.5704|50.7918|50.53|49.11|54.51|56.315|55.36|56.5|57.6|45.22|30.64|31.92|31.91|32.7825|31.2704|30.555|30.36|31.37||30.01|28.14|29.45|31.03|33.7|33.13|31.3901|30.4841|31.08|30.66|30.56|28.985|28.63|28.5|29.34|29.11|28.19|27.41|27.35|27.405|26.7197|28.55|27.75|26.8738|27.52|27.3166|26.86|27.77|28.65|27.33|27.52|27.72|27.1591|27.64|26.8|25.58|24.14|23.55|22.85|22.79|22.77|22.25|22.035|22.54|22.12|22.35|22.99|23.33|24.7|23.9|24.15|23.87|23.46|22.6|23.63|23.27|22.07||21.945|23|24.39|24.75|25.37|24.51|24.84|25.67|24.615|24.6|25.7|26.35|27.21|27.94|27.1693|26.7|27.3|26.72|26.49|26.26|26.1161|25.77|23.6|24.4101|23.39|23.19|23.65|23.64|24.43|24.23|23.32|24.58|24.65|24.84|23.85|23.22|23.14|23.33|21.75|22.06|22.23|23.24|21.77|21.3|21.95||21.02|19.91|20|20.5|21.02|21.275|21.22|22.52|20.35|20.7|20.21|20.065|18.68|17.53|16.53|17.09|18.12|18.68|18.39|17.99|17.73|17.75|17.95|18.01|17.74|18.77|19.34|19.76||19.48|19.305|19.195|18.6|18.88|17.23|16.77|17.35|19.2|17.44|16.95|16.5901|16.5976|15.46|14.22|13.695|14.52|15.18|16.02|17.18|17|16.85|16.67|16.31|15.85|15.63|14.84|15.53|15.64|15.27||15.4|14.19|14.42|13.86|13.45|12.765|12.89
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|14.62|14.69|15.05|14.05|13.2|12.5|12.25|11.92|11.4|10.95|12.145|13.14|12.89|12.52|12.57|12.26|12.3|11.4|12.5838|12.37|12.05|12.44|12.76||11.8|12.2|13.4|13.13|13.06|11.3|13.8001|7.9653|6.5382|6.2486|6.122|6.12|5.85|6.0501|5.9851|5.675|5.56|5.66|5.7909||5.72|5.64|5.45|5.42|5.5|5.54|5.4|5.17|5.12|5.12||5.31|5.37|5.26|5.48||5.62|5.74|5.98|5.92|6.05|5.73|5.3927|5.68|5.05|4.87|4.638|4.515|4.7465|4.68|4.53|4.91|5.15|5.22|5.19|5.18||4.92|4.9|5.05|4.9601|4.91|5.13|5.1348|4.98|5.21|5.1034|5.21|4.8|4.89|4.864|6.37|6.0481|5.62|5.5899|5.71|5.49|5.42|5.355|5.405|5.2998|5.04|5.01|5.11|4.9|4.7118|4.49|4.3|4.33|4.25|4.27|4.33|4.33|4.23|4.07|3.95|4.22|4.42|4.32|3.98|3.82|3.75|3.875|3.97|4.06|4.18|4.02|4|3.99|3.945|3.89|3.85|3.85|3.6543||3.7241|3.98|3.95|4.1|4.12|4.13|4.05|3.99|3.96|4.09|4.24|4.27|4.33|4.21|4.15|4.075|4.045|3.94|3.85|3.88|3.865|3.75|4.5|4.36|4.21|4.18|4.41|4.4|4.42|4.38|4.32|4.4|4.41|4.39|4.36|4.33|4.36|4.43|4.25|4.31|4.68|4.72|4.6|4.55|4.43||4.875|4.85|4.84|5|4.91|4.98|4.82|5|4.95|4.78|4.2|4.16|4.09|3.64|3.64|3.6|3.95|3.915|3.8401|3.85|3.84|3.8|3.8566|4.02|3.95|3.97|3.97|4.07||4.11|3.96|3.85|3.66|3.6|3.43|3.46|3.66|3.67|3.5|3.25|3.26|3.2499|3.29|3.15|3.05|3.41|3.32|3.28|3.265|3.27|3.21|3.16|3.01|3.07|3.12|3.01|3.075|3.07|2.96||2.9|2.805|2.74|2.68|2.53|2.58|2.81
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|61.95|62.95|61.84|63.18|66.6201|66.345|65.1366|64.13|62.71|65.49|65.2|63.775|65.87|42.93|32.56|32.85|33.63|33|34.13|34|34.24|35.18|35.83||36.79|37.12|36.56|39.17|38.16|37.13|37.18|37.375|35|32.84|32.94|32.4|30.6001|31.515|30.03|29.52|29.34|29.6|29.7564||30|29.6|29.42|29.66|29.3707|29.52|29.3046|29.21|30.575|32.06||33.24|31.62|31.28|31.79||32.1|32.63|34.39|33.07|33.11|32.445|32|31.73|31.03|32.13|32.25|31.07|30.56|31.42|30.53|30.73|30.56|30.91|30.83|31||31.52|30.5|29.43|28.37|27.1231|27.74|29.69|29.63|28.31|28.7|27.84|26.99|26.72|25.72|26.16|26|25.12|24.94|25.75|25.5|25.31|26.71|27.18|26.625|25.95|26|25.96|26.15|26|25.8|26.99|27.025|26.7|26.235|25.89|25.35|25.79|25.98|25.43|27.04|26.85|26.74|26.74|24.92|24.52|24.54|25.715|26.62|28.6|28.29|26.94|26.16|25.91|25.3809|25.53|25.97|25.21||25.54|25.1277|25.9326|26.012|25.9273|24.97|25.19|25.655|25.53|25.85|26.1|26.87|26.03|25.92|25.6262|25|24.77|25.68|27.52|25.89|24.61|24.04|22.98|22.686|22.765|22.1|24.31|25.895|25.45|24.82|23.85|25.02|26.4|26.53|25.4|24.97|24.06|24.31|22|24.4|24.95|24.67|24.38|25.23|25.43||25.83|25.89|26.17|24.72|24.54|26.48|26.85|26.76|27.27|22.83|21.88|22.39|21.805|21.49|21.03|21.83|22.53|22.48|21.885|21.57|22.535|20.8501|19.14|19.56|19.36|21.03|20.57|21.07||19.89|19.44|17.205|17.995|16.01|15.01|14.5|15|14.94|14.57|15.3|13.872|14.03|13.72|12.25|12.5|13.47|14.1|13.42|14.46|14.42|14.27|14.5|13.65|13.95|12.91|12.09|12.64|13.71|13.93||13.65|12.58|12.62|13.92|12.48|12.9|13.13
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|42.57|43.07|44.88|46.69|45.68|47.28|46.6|45.46|44.24|44.16|43.59|44.83|46.38|47.39|47.18|47.92|47.9|47.59|46.94|47.01|45.54|43.39|44.11||42.84|43|43.41|41.98|41.87|42.19|44.59|43.86|43.92|42.26|41.93|42.99|41.02|43.06|42.77|43.22|43.76|45.51|44.08||45.11|46.21|46.91|46.02|47.93|47.87|47.81|48.78|48.37|48.38||49.77|49.83|49.31|49.48||48.69|48.48|48.68|47.85|48.9|49.49|47.82|48.25|45.98|45.13|43|42.74|43.02|43.77|44.1|43.59|42.13|42.7|41.85|42.45||42.48|42.52|42.52|41.7|40.81|41.05|37.85|37.8|35.91|35.54|36.47|36.77|34.14|29.91|29.74|28.98|28.58|27.52|24.55|30.42|30.41|31.07|31.46|32.95|32.78|32.89|33.5|33.55|34.31|33.63|34.46|34.75|34.26|33.86|33.63|32.71|32.47|32.24|31.05|31.39|31.76|31.62|31.98|30.7|30.6|31.48|32.15|31.76|32.16|30.6|31.93|31.46|30.67|30.35|30.43|34.28|34.67||34.92|37.5|38.41|38.41|39|39.34|39.71|40.16|39.61|39.74|39.24|39.28|39.13|38.59|37.73|37.2|36.87|36.01|35.55|35.33|35.38|35.15|34.04|32.55|31.68|30.31|38|38.84|38.93|38.53|38.79|39.7|40.45|41.45|41.11|40.43|40.54|41.98|39.94|40.87|41.74|41.81|42.51|42.84|44.38||44.65|43.46|41.83|41.51|42.13|43.81|43.47|44.81|43.18|43.52|42.5|42.39|42.23|39.52|39.75|39.22|42.49|42.89|43.51|42.74|40.32|40.12|38.62|38.01|36.9|37.56|33.65|33.27||31.62|30.62|30.61|32.31|31.77|29.24|28.19|29.55|32.16|32.85|33.2|31.72|29.25|32.9|30.85|30.62|33.22|30.92|29.7|27.66|27.14|27.29|27.02|26.54|28.78|29.35|28.38|29.02|30.42|29.57||31.02|28.6|28.07|25.52|24.57|25.38|27.68
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|83.11|82.47|81.53|80.36|79|77.01|77.26|77.24|78.66|76.45|75.45|76.79|76.58|78.12|77.01|77.17|77.52|78.33|77.64|77.27|77.51|77.26|78.82||79.86|79|79.09|77.61|76.02|74.47|73.04|72.05|72.17|70.64|68.8|70.24|69.13|72.01|72.01|71.66|71.33|71.54|71.6||71.1001|71.33|72.09|73.24|71.9|72.49|72.5|68.49|65.44|64.58||65.27|64.465|63.89|64.13||63.27|62.17|61.65|61.88|64.15|63.21|63.26|62.13|62.68|62.38|63.56|64.64|64.72|65|64.17|63.393|62.655|63.7925|63.2|64.2685||65.51|65.36|65.13|63.94|63.4|63.94|62.74|63.4565|61.625|60.88|62.49|62.225|62.01|58.77|58.75|58.2|59.78|57.9|55.04|57.23|57.8|59.8|60.9|62.82|62.165|62.86|63.15|63.22|64.165|63.69|64.94|65.9|67.77|66.94|65.34|64.82|63.32|62.01|59.68|59.2|59.58|58.71|58.97|57.79|57.27|57.58|57.225|56.1|59.78|60.2|60.47|60.14|61.72|62.23|62.3|63.32|63.58||65.01|65.85|66.88|65.3941|66.255|66.46|66.56|66.74|67.42|67.78|66.88|66.91|66.8|66.71|67.02|66.73|66.2|65.06|62.23|61.2|59.54|59.13|58.07|57.89|57.77|56.31|58.84|55.51|55.11|54.27|54.77|54.43|53.92|53.76|53.08|54.36|53.89|54.35|52.23|51.41|50.15|49.37|50.595|51.865|52.68||52.67|52.85|53.43|51.91|50.87|51.085|50.46|53.1|51.3446|52.45|52.94|53.915|54.8|53.21|53.36|53.86|58.44|58.755|60.33|60.38|57.24|57.52|55.55|55.61|55.23|58.07|57.56|55.96||53.62|53.84|53.15|52.85|52.31|49.67|45.71|46.53|48.55|50.58|51.44|50.23|50.8|51.63|50.69|51.96|53.39|57.2653|54.2|51.64|50|50.05|49.8505|49.5|49.75|48.81|47|49.33|52.68|52.05||54|52.09|51.995|51.99|49.09|48.94|48.38
01442|1073208|/equities/nlight-inc|R2000GROWTH|33.53|33.29|34.03|34.12|34.07|35.22|34.71|33.24|32.37|32.485|33.53|36.27|37.495|38.77|35.84|36.77|38.1001|38.21|43.05|40.7|40.02|38.29|40.2315||37.4|37.12|35.76|32.05|31.96|32.3|31.41|30.83|32.1063|31.15|30.55|31.91|32.5|34.31|35.21|34.83|34.6001|35.05|34.92||32.98|35.41|35.82|37.07|34.07|33.72|32.26|31.67|32.12|30.86||32.35|32.46|31.94|33.76||34.02|33.53|33.55|33.22|34.94|35.23|33.95|32.745|32.57|32.74|33.4|33.55|34.56|32.9201|31.71|32.29|30.31|29.71|28.55|28.89||28.82|30.23|30.8|30.3762|28.9644|27.77|27.73|27.38|27.52|28|28.24|28.28|28.75|26.1|22.07|22.245|22.1|21.22|20.99|20.84|21.33|22.46|22.77|22.48|21.92|21.9|22.46|22.64|22.1|22|22.56|22.62|22.67|23.19|23.15|22.4|21.8729|22.03|22.46|23.4|23.22|22.97|23.16|23.12|22.55|22.83|22.59|23.1|23.16|22.1|22.31|21.57|20.15|19.74|20.13|20.58|20.37||21.29|21.78|22.32|23.18|23.1|22.2301|21.935|22.27|22.15|22.01|22.6|23.23|23.8|23.78|24.46|24.39|24.31|24.09|24.42|24.01|24.4|23.72|23.05|22.97|23.16|21.97|22.01|22.15|21.9|21.67|21.62|22.76|22.73|22.56|22.08|21.44|21.06|22.36|21.3101|22.605|22.5|21.8701|21.67|21.86|22.83||21.87|21.55|20.38|20.47|21.04|21.93|21.99|22.57|21.98|22.03|22.61|22.43|22.35|21.19|21.28|20.68|23.08|24.1705|24.5527|23.84|22.47|21.04|21.25|21.52|20.75|20.67|20.09|21.06||21.89|22.1255|22.381|21.6|21.2|21.03|21.4|21.46|21.89|20.34|20.28|18.8|16.6|15.5|14.28|14.46|14.85|16.0977|14.85|14.29|13.63|13.71|13.18|12.65|13.45|13.18|12.7208|12.722|13.32|13.05||13.03|12.19|10.48|9.87|9.18|9.5|9.79
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|40.59|41.1|40.74|40.72|39.5|39.99|38.98|39.16|37.59|36.34|36|36.56|37.3|38.38|36.76|38.06|38.55|37.63|38.1|37.93|37.25|37.74|37.92||38.69|39.3|38.87|38.53|38.86|39.37|39.65|37.97|36.51|35.77|38.68|36.45|33.46|33.32|33.89|32.9|32.84|32.3|32.08||32.35|33.15|32.97|33.48|32.49|32.21|32.5|30.84|28.42|28.44||28.37|28.98|29.35|29.81||29.75|29.19|28.85|29.13|29.79|29.95|30.51|30.19|30.12|29.75|29.56|29.56|27.93|25.99|26.02|26.08|25.59|25.15|24.76|26.09||25.82|25.82|26.11|25.38|25.42|25.86|25.6|25.71|25.14|25.41|27.07|27.54|25.36|23.6|23.42|23.34|23.48|22.5|22.04|21.4|21.5|22.1|22.19|22.63|21.74|21.13|21.27|21.08|21.47|21.63|21.76|21.58|21.85|22.03|22.01|21.97|21.35|20.35|18.96|19.05|18.96|18.54|19.3|18.96|18.53|18.88|18.92|18.97|20.12|20.08|20.03|19.92|19.77|19.06|19.21|19.11|18.97||18.7|18.51|17.99|17.31|17.35|17.6|17.85|17.53|16.68|16.7|17.65|15.34|15.63|15.73|16.14|16.06|16.04|16.38|16.49|16.35|15.37|15.05|15.39|14.74|14.09|14.95|15.04|14.72|14.03|13.69|14.11|14.21|14.24|14.41|14.05|15.02|15.48|15.28|14.51|14.98|15.08|14.74|14.9|15.07|15.24||14.68|14.2|14.41|13.94|13.72|13.76|14.65|14.88|14.24|14.5|14.69|14.88|14.61|13.73|14.24|14.62|15.92|16.01|15.99|16.44|14.61|14.07|13.03|13.03|12.84|13.75|13.64|13.75||13.48|13.93|13.8|13.87|13.94|12.54|11.97|12.69|13.61|13.91|13.29|12.92|12.88|12.95|12.79|12.97|13.98|14.61|13.76|12.79|12.26|12.34|12.28|12.47|13.05|13.86|13.09|13.07|13.88|13.5||14.04|13.15|13.03|12.71|11.99|11.04|11.35
01444|16918|/equities/the-childrens-place|R2000GROWTH|77.76|78.92|80.385|82.4874|80.02|78.45|77.12|73.6067|76.66|70.75|70.07|70.81|70.84|70.6|67.19|69.54|70.72|64.6|68.12|67.64|67.52|68.415|68.4||70.965|75.72|75.43|76.1|75.18|72.18|70.83|69.48|67.38|69|69.35|69|67.5|66.48|63.96|61.27|63.29|62.29|58.68||55.78|54.75|51.66|52|51.54|52|53.45|51.99|48.0002|47.88||48.98|48.74|48.16|49.8||49.5|48.25|46.47|42.83|44.78|44.5255|43.62|43.16|42.54|42.905|44|44.74|45.44|45.38|45.01|44.44|40.57|41.28|42.36|43.6064||42.15|43.53|40.57|38.06|38.5|37.325|33|32.58|30.08|28.03|28.6|30.35|30|26.04|25.87|25.32|25.74|25.1995|24.59|24.58|24.82|25.41|26.2|26.07|25.57|24.17|24.44|24.54|24.8|26.65|26.5|25.66|27|28.14|30.45|29.96|28.96|29.4|27.94|28.59|27.385|26.8275|27.66|26.565|25.89|26.74|28.9501|27.59|29.1101|28.98|27.95|26.42|24.73|23.5194|23.37|21.64|22.56||21.78|20.63|20.62|19.61|19.75|20.5|18.95|18.49|17.8|21.05|21.63|21.32|23.48|23.96|27.25|26.7914|27.04|26.93|27.835|26.94|25.25|25.25|26.08|23.78|23.1|23.38|23.99|26.5|26.63|25.9|28.87|30.4|30.46|30.45|29.23|32.115|32.96|32.91|30.27|31.25|30.27|31.12|34.83|35.97|36.315||36.35|36.92|36.099|35.99|35.8|35.76|36.14|38.1551|35.38|38.3801|41.4|43.18|45.13|43.78|45.13|42.51|44.54|47.7|53.27|51.62|47.625|46.27|42.02|40.2845|41.22|42.58|41.38|40.75||36.738|36.26|35.06|33.89|32.75|30.28|26.76|27.41|29.23|27.8|28.06|26.68|25.54|27.22|25.69|26.3701|29.075|29.87|27.54|24.4|22.96|24.7|24.88|25.51|25.81|25.34|23.62|25.19|26.4|24.34||24.02|20.05|18.93|14.99|14.025|15.54|16.7
01445|52609|/equities/car-charging-group|R2000GROWTH|35.26|35.75|36.15|38.7|37.6|37.62|33.78|30.1|28.0801|25|28.28|34|37.7|38.8009|36.42|37.6701|38.1201|32.12|41.36|45.1|42.68|44.2|47.62||48.47|50.5|53|52.5|51.62|49.4|49.6666|48.07|43.8|46.72|47.23|51.19|53.05|46.9|43.05|43.88|42.5765|44.16|44.56||46.6001|49.2|49.76|48.705|42.13|41.3|42.27|40.2801|36.61|37||41.77|42.24|40.03|45.28||44.98|42.25|38.66|34.4|33.8|30.01|28.05|25.3|25.62|26.93|25.7|26|25.8075|23.91|21.8|22.26|18.81|21.5001|23.8|26||24.05|25.01|25.43|18.75|14.95|13.18|11.62|9.95|9.3527|10.05|9.213|8.74|9.23|9.23|9.0001|8.3071|8.35|7.86|7.53|7.43|7.3301|7.98|7.8324|8.22|8.15|8.43|8.93|9.1|9.5202|9.16|9.04|8.91|8.95|9.68|9.55|10.2|10.41|10.96|9.87|10.3|9.8|9.04|8.66|8.02|7.11|7.55|8.75|7.51|7.82|6.44|6.335|6.35|6.08|5.96|6.3|6.3|5.8||5.77|6.6|7.02|6.8|6.8|6.9|6.89|7.21|7.38|6.51|6.75|6.45|8.59|9.75|10.34|10.743|10.92|10.54|10.03|10.86|11.35|12|11.08|11.13|9.97|10.02|11.12|7.3|7|6.8|6.53|6.76|6.83|5.9|5.7|6.279|5.45|5.5|5.07|5.75|6.8|7.22|7.22|6.65|6.1||5.01|4.21|5.21|3.23|2.65|2.5|2.4|2.65|2.51|2.48|2.35|2.3|2.32|2.1093|2.12|2.27|2.1|1.99|2.15|2.06|1.815|1.7654|1.76|1.67|1.66|1.66|1.6397|1.64||1.64|1.64|1.63|1.63|1.65|1.63|1.55|1.665|1.63|1.64|1.65|1.6|1.62|1.63|1.6|1.6|1.68|1.72|1.69|1.68|1.72|1.72|1.73|1.75|1.74|1.73|1.7|1.74|1.77|1.7||1.75|1.68|1.68|1.55|1.46|1.5863|1.56
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|87.88|86.8|86.07|86.57|87.87|85.79|84.36|81.1085|84.14|79.86|78.49|79.14|78.33|77.76|74.13|77|77.665|75.15|74.19|71|70.11|70.37|69.47||67.33|67.01|68.83|66.51|66.44|64.96|65.25|62.76|62.19|59.715|60.21|61.76|59.8802|62.12|62.82|62.85|65.6572|68.295|67.82||67.58|68.24|66.48|66.3|63.01|63.46|64.66|61.6|58.57|57.52||57.94|58.18|57.64|58.83||57.54|58.19|56.87|57.72|57.91|57.69|58.72|57.155|57.2|56.72|56.14|56.53|56.26|55.4|56.505|55.6|55.44|55.3|55.2|55.3239||52.782|55.19|54.51|52.06|51.92|53.33|52.28|52.79|50.96|48.88|50.11|51.18|47.22|43.3146|43.37|42.71|44.9|44.18|43.31|42.68|40.69|41.23|41.5|41.4682|38.657|37.16|37.21|37.24|37.13|35.53|35.76|35.28|35.735|36.445|35.93|36.13|35.34|33.71|30.76|30.985|30.675|29.87|29.89|29.54|29.54|29.445|30.4|30.18|31.43|31.18|31.75|31.73|31.585|30.92|30.42|29.82|30.66||32.305|31.86|31.89|31.85|32.22|33.13|33.145|33.15|33.68|31.67|31.11|31.65|32.29|32.48|33.8|34.54|34.87|35.34|36.21|35.95|32.4169|33.05|32.88|32.54|32.65|32.18|32.25|31.39|30.64|30.34|30.64|28.35|26.795|26.36|25.85|27.08|27.83|27.88|25.8|26.82|26.27|25.37|26.8|27.49|28.82||28.37|28.64|28.735|28.38|28.1|29.8|29.91|32.16|32.84|32.31|32.36|32.47|33.68|30.485|31.41|29.82|33.47|35.53|36.55|33.93|29.54|29.46|28.2|26.78|26.43|27.59|27.41|24.79||27.72|28.52|28.6209|26.72|25.59|24.05|22.01|22.23|24.54|25.715|26.07|25.18|24.6|26.04|26.4|25.01|26.87|27.1|25.815|25.44|22.98|21.875|21.2|20.75|22.115|23.35|21.89|23.25|25.58|26.55||26.62|24.06|24.4|21.91|21.39|19.97|19.94
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|94.81|95.945|95.855|95.15|96.61|93.58|91.64|88.3994|87.63|85.03|82.95|84.95|85.14|84.25|82.86|82.69|82.81|80.08|80.03|82.58|82.22|82.81|82.69||82.8133|83.5|84.12|82.53|83.88|81.8|80.36|77.43|76.8|75.69|75.38|76.61|79.35|81.52|81.22|80.23|80.5|79.83|79.18||78.71|78.69|78.125|78.28|75.2011|79.94|79.565|78.16|75.28|74.1||75|74.63|74.205|75.16||74.38|74.18|73.315|72.44|75.15|75.31|74.29|72.945|72.53|71.58|72.01|72.43|72.98|73.05|72.48|71.56|71|71.41|71.07|72.59||71.66|72.33|70.19|68.68|68.3489|70.25|70.0125|70.37|68.38|67.28|67.86|67.955|66.98|64.56|62.32|60.47|58.3398|53.71|52.63|53.62|54.45|57.75|59.62|62.475|61.4949|61.515|61.6|62.05|62.27|59.8|61.08|61.22|60.7101|61.06|60.64|58.95|58.625|57.84|56.03|56.42|56.28|55.64|55.85|55.06|55.04|55.29|56.2|55.24|57.67|57.12|56.72|55.74|56.26|55.685|56.53|57.12|56.33||57.41|57.91|59.29|58.7|59.2|58.86|58.35|58.01|57.14|58.23|56.66|56.01|55.06|54.42|53.81|53.27|53.68|54.94|55.46|54.3379|54.06|53.08|51.04|50.92|49.72|48.71|48.69|48.365|47.91|47.79|48.19|49.88|49.6908|49.68|48.87|49.5051|47.07|46.42|44.55|45.17|44.435|44.15|44.66|46.01|47.32||47.25|47.09|48.75|46.68|46.31|46.115|46.38|49.08|47.6929|47.86|48.42|49.17|49.56|47.21|48.26|47.545|52.29|53.73|54.08|54.43|52.5|51.72|51.22|51.1|50.35|51.46|50.6801|50.19||48.225|48.905|48.56|48.82|46.31|44.51|43.0007|44.85|46.73|50.09|50.7|49.705|51.63|52.305|51.09|52.43|53.73|53.06|51.21|49.86|48.17|47.7|46.44|45.77|46.87|46.9|44.7|45.15|46.96|47.04||47|43.26|42.73|41.1|38.34|39.43|39
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|21.3|21.55|21.55|21.61|21.89|21.6|21.04|20.77|20.59|19.77|19.68|20.61|20.61|20.52|20.11|20.28|19.64|19.03|18.61|18.63|18.32|18.46|18.71||18.66|18.75|18.86|18.77|18.5|17.95|17.42|17.27|17.23|17.03|17.06|17.77|17.64|18.43|18.48|18.53|18.61|18.86|19.01||18.83|19.29|19.2|18.91|18.87|18.79|18.92|18.35|17.42|17.02||17.39|17.38|17.18|17.55||17.33|17.29|17.05|17.2|17.66|17.64|17.73|17.39|17.05|16.42|16.62|16.79|16.58|16.59|16.46|16.21|16.17|16.45|16.23|16.68||16.71|17.07|16.42|16.21|16|16.49|16.18|16.21|15.84|15.81|16.07|16.32|16.21|15.62|15.49|14.86|15.27|14.55|14.21|13.88|14.01|14.32|14.52|14.74|14.63|14.8|14.77|14.51|14.93|14.45|14.7|14.56|14.57|14.52|14.46|14.27|14.12|13.85|13.22|13.36|13.48|13.48|13.53|13.07|13.03|13.12|13.29|13.04|14.18|14.1|14.38|14.32|14.34|14.12|14.28|14.48|14.37||14.85|14.75|15.21|14.7|14.85|15.04|15.07|15.12|15.07|14.91|14.79|15.03|15.2|15.19|15.31|15.26|15.38|15.52|15.59|15.18|14.48|14.34|14.21|13.99|13.99|13.6|14.01|14.1|14|13.92|13.9|14.08|14.06|13.43|13.29|13.62|13.65|13.69|13.05|12.88|12.38|12.36|12.57|12.96|13.22||13.21|12.91|12.9|12.43|11.98|11.94|12.04|12.55|12.19|12.41|12.39|12.54|12.75|11.74|11.95|12.09|13.34|13.98|14.28|14.22|13.57|13.7|13.21|13.14|13.18|13.48|13.64|13.1||12.52|12.61|12.21|12.1|11.91|11.04|10.46|11.07|11.69|12.26|12.59|12.1|11.93|12.3|11.77|12.29|12.89|13.14|12.88|12.27|11.93|12.12|11.33|11.2|12.02|12.4|11.43|11.78|12.46|12.3||12.19|11.76|11.71|11.35|10.59|11.04|10.88
01449|1168402|/equities/arko-corp|R2000GROWTH|9.66|9.66|9.82|9.6|9.43|9.66|9.6|9.48|9.1724|9.07|9|9.46|9.44|9.3|9.09|9.17|9.38|9.2|9.42|9.52|9.51|9.55|9.79||9.91|9.8|9.7|9.6701|9.55|9.89|9.465|9.47|9.27|9.2201|8.99|8.715|8.085|8.14|7.84|8.12|7.5773|7.75|7.76||8.18|8.37|8.2466|8.13|8.19|8.4|8.5595|8.53|8.72|8.89||8.55|8.0201|7.6231|8.42||9.271|9.2|9.232|9.05|9.24|9.12|9.25|8.86|9.18|9.58|9.22|9.04|10.06|10.21|10.03|10.02|10.0622|10.06|10.07|10.05||10.05|10.04|10.06|10.05|10.05|10.01|10.02|10.02|10.02|10.01|10.0388|10.03|10.03|10.03|10.02|10.02|10.02|10.01|9.99|9.98|9.99|10.015|10|10.01|9.99|9.98|10|10|10|10|10.01|10|10|10.04|10|10.01|10|10|10|9.99|9.99|9.99|10|9.99|9.99|9.93|10.01|10|10.01|10.01|10|10.01|10.045|10.04|10.05|10.07|10.08||10.05|10.1|10.08|10.05|10.06|10.09|10.08|10.07|10.05|10.05|10.04|10.055|10.07|10.07|10.12|10.1301|10.14|10.1|10.12|10.13|10.15|10.15|10.15|10.19|10.2|10.14|10.3|10.375|10.35|10.3|10.37|10.3|10.3|10.36|10.3|10.3|10.3|10.36|10.31|10.25|10.3534|10.3|10.2|10.205|10.2||10.3|10.3499|10.26|10.2501|10.17|10.07|10.07|10.15|10.15|10.13|10.15|10.125|10.14|10.08|10.08|10.05|10.05|10.04|10||10.08||10.02||9.96|9.97|9.95|10.1||10.01|10.14|||||9.9|9.9|||9.92||9.9|9.925|9.9|9.9|9.9|9.93|9.93|9.91|9.9||||9.95|9.9|||9.94|9.94||9.82||9.85|9.851|9.8|9.8|9.73
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|29.285|28.45|29.35|32.68|30.03|31.76|27.04|25.61|23.64|20.22|23.27|27.916|31.5501|33.6|30.5|30.57|34.08|34.3|41.7|44.21|43.5|45|41.75||36.01|36.93|37.03|37.9|33|33.57|34.15|34.79|32.66|27.8|26.3|25.12|24.21|29.21|30.3|31.2|32.64|32.25|33.75||30.2|32.5|33.1826|32.23|26.02|22.16|19.86|18.55|17.5|16.64||19.5|20.2|19.95|21.3||21.17|19.7748|18.5|17.93|17.1701|17|16|16.95|16.47|16.15|14.25|14.3|14.56|14.79|11.85|10|9.97|9.95|10|9.9||10.01|9.86|9.8|9.86|9.76|9.7|9.7|9.69|9.75|9.7311|9.7|9.75|9.6|9.7|9.7|9.67|9.67|9.69|9.64|9.66|9.65|9.68|9.7|9.72|9.71|9.7|9.73|9.75|9.7|9.7|9.68|9.65|9.69|9.67|9.67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|19.92|19.65|19.41|19.88|20.27|19.89|19.43|19.55|19.68|18.27|18.17|18.67|18.65|18.1|17.29|16.97|17|16.13|16.36|15.51|15.95|16.55|17.14||17.01|16.77|17.25|17.39|17.35|16.87|16.5|16.29|16.19|15.28|15.23|15.77|15.49|16.13|16.25|15.99|16.17|16.48|16.6||16.6|17.51|17.68|17.8|18.06|18.24|17.5|17.33|16.43|16.56||16.57|16.5|16.24|16.57||16.29|15.34|15.25|15.4|15.76|15.61|15.36|15.15|15.02|15.39|15.59|15.92|16.09|16.17|15.91|15.3|15.3|15.3|15.4|15.66||16.08|15.69|14.99|14|13.97|14.4|14.37|14.61|13.96|13.67|14.54|14.84|14.44|13.04|14.62|14.53|15.13|14.81|14.3|13.85|14.1|14.98|14.61|14.94|14.8|14.65|14.85|14.74|14.93|14.21|14.56|14.54|14.9|14.9|14.73|14.43|14.26|13.67|12.44|12.37|12.38|12.19|12.2|11.83|11.94|12.55|12.1|12.57|14.81|14.51|14.63|14.59|14.17|14.04|13.89|12.69|12.64||12.23|11.98|12.04|11.81|12.15|11.86|11.99|12.24|12.33|11.94|11.92|11.89|12.04|11.96|12.41|12.67|12.79|12.64|12.66|11.76|11.35|11.16|10.9|10.35|10.22|9.88|10.24|10.37|10.25|10.45|10.53|10.66|10.61|10.73|10.48|10.76|10.79|11|10.47|10.61|10.15|9.82|9.86|10.02|10.24||10.22|10.11|10.16|9.83|9.67|9.85|9.9|10.49|10.54|10.95|10.54|10.73|10.86|10.04|10.17|10.16|11.41|12.28|12.6|12.66|11.5|11.44|11.11|10.8|10.86|11.23|10.39|9.45||8.75|8.68|8.68|7.9|7.57|7|6.55|7.02|7.71|7.58|8.3|8.34|8.17|8.19|7.91|8.28|8.8|9.11|8.46|7.69|7.43|7.16|7.08|7|7.12|7.37|6.87|7.49|8.15|8.45||7.94|6.92|6.85|6.67|6.17|6.35|6.35
01452|1097533|/equities/growgeneration|R2000GROWTH|50.08|48.1|50.2259|49.49|45.551|46.31|42.855|39.75|37.6|33.02|37.7|43.4|49|47.4|44.2|45.38|49.23|44.01|51.8|56.1|54.2544|56.0535|57.51||51.19|52.26|58.2506|62.76|59.2|55.64|54.49|52.0001|47.2429|42.2|40.57|44.5425|43.32|47.57|47.01|48.1|48.05|49.88|49.84||47.81|47.75|46.67|49.35|45|44|45.611|41.7|39.02|37.71||39.9|38.1|36.25|39.02||40.5806|41.06|40.08|38|36.85|36.18|34.72|32.3001|32.7|32.2745|30.25|30.85|30.32|33.4|34.43|34.4|32.25|32.23|32.64|33.79||30.53|31.88|29.44|28.6818|28.35|28.0201|26.12|24.2|23.6|21.13|18.9|18.31|21.37|21.8|19.6|18.58|17.9252|16.95|15.84|16.25|16.25|17.8|17.6|19.22|18.55|18.25|17.55|17.02|17.24|16.5218|17.1|17.01|17.58|17.73|16.78|16.23|15.55|15.25|14.52|15.27|15.43|14.79|14.34|14.57|14.25|14.75|15.8|15.3|15.47|15.21|15.633|15.0257|13.81|13.3901|14.01|13.97|13.5||13.11|13.61|15.29|15.91|15.32|15.3|14.79|13.3|14.38|13.44|15.55|17.9|18.15|16.45|13.65|11.26|9.63|8.58|8.55|9.1|8.56|8.45|8.94|8.85|8.51|8.17|8.36|7.745|7.22|7.12|7.0301|7.36|7.42|7.42|7.1|6.93|7.12|6.84|6.89|6.53|6.47|6.47|6.55|6.83|6.77||6.66|6.65|6.03|6.01|6.33|6.69|6.59|6.91|6.96|7.05|6.62|6.42|6.62|6.01|6.37|6.26|7.3|6.91|6.82|6.66|6.6501|6.66|6.77|6.5112|6.31|6.47|6.21|6.02||5.88|5.8|5.75|5.51|5.42|5.13|4.55|4.53|4.55|4.67|4.56|4.46|4.47|4.86|4.56|4.335|4.545|4.65|4.46|4.3873|4.0703|4.06|4.1005|4|4.12|4.11|4|3.9|4.21|3.57||3.6001|3.2579|3.2206|3.255|3.06|3.314|3.32
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|49.47|53.24|52.94|52.75|53.12|53.63|52|49.97|47.39|47.28|52.71|58.66|61.71|56.87|61.8|61.2|66.74|61.01|68.89|71.67|70.35|73.3|76.44||78.6|77.16|77|78.05|73.5|76.08|75.66|74.9|72.48|71.2|71.02|70.1|70.01|72.93|79.07|79.73|80.67|79.5|79.61||82.65|84|78.97|87.48|85.4|87.83|87|85.54|83.17|80.34||84.82|91.31|88.18|98.09||101.76|101.28|92.24|92.26|89.29|86.43|82.81|82.5|82.18|85.07|86.54|85.86|83.23|81.8|77.44|76.81|76.5|79.52|78.53|76.59||77.02|80.45|81.22|79.26|81.5|87.31|83.44|85.51|81.1|82.73|81.28|78.76|82.57|77.83|75.55|72.03|70.38|69|71.53|74.34|71.32|70.65|73.39|74.64|76.52|75.8|76|73.73|74.36|75.5|79.71|80.68|82.44|83.27|83|85.17|80.7|77.93|74.4|75.06|74.52|68.12|67.2|65.96|66.46|65.04|69.07|68.7|66.96|61.19|61.23|60.1|58.81|58|59|59.43|60||60.8|59.14|65.01|64.55|64.5|61.89|63|61.03|63.3|61.36|60.08|56.1|56.7|58|58.53|60.65|60.05|56.82|55.85|57.76|57.31|61.35|65.77|71.51|59.51|58.02|56.97|56.88|56.12|56.25|57.01|55.4|55|57.51|58.51|50.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|42.36|41.79|41.26|42|41.86|41.58|40.7|40.56|40.18|40.35|42.635|43.25|43|43.46|41.87|41.22|42.87|42.4045|43.32|44.14|44.79|45.97|47.48||48.6|49.22|49|47.88|49.13|50.71|47.65|47.135|46.3|43.73|43.26|42.59|42.25|45.77|46.6|46.38|47.23|49|49||49.69|51|51.52|51.87|53.12|55.18|53.85|52.13|53.6|54.84||56.21|55.45|55.14|57.52||58.69|59.07|56.69|53.62|54.01|55.27|55.36|54.96|55.26|54.5|55.17|54.62|54.58|54.94|56.88|56.86|56.75|59.71|60.61|61.37||61.27|60.89|61.5|60.8|63.73|65.02|63.68|65.01|63.7|62.6|61.46|62.58|61.88|60.05|62.15|60.67|57.265|56.53|56.85|56.1|58.01|60.94|61.52|62.63|60.32|58.29|58.4972|58.22|54.765|53.15|55.325|54.6051|53.32|53.1|55|55.755|54.42|51.83|50.855|50.57|49.24|48.65|48.77|47.25|47.22|50.89|49.52|52.02|52.77|50.47|50.17|49.385|46.65|44.02|44.17|45.805|43.91||43.25|44.1|44.85|44.15|44.3|44.01|43.96|44.26|43.8|43|43.02|43.62|43.6|44.52|45.1265|44.68|46.89|46.57|46.44|47.19|47.54|45.66|47.52|47.6|46.74|45.53|45.065|44.3|46.75|47.47|46.81|48.59|49.14|49.48|50.765|51.87|51.39|51.08|50.37|52.065|53.6|53.745|53.55|54.55|54.05||55.42|57.57|57.695|56.42|56.5|60.35|62|63.29|61.91|59.85|59.38|59.285|58.1|52.51|52.34|52.49|55.97|55.03|54.76|54.06|53.27|56.67|55.9764|58.41|55.26|56.92|55.84|58.41||57.81|56.88|55.61|55.09|53.53|47.73|46.06|47.74|51.62|54.22|53.9|54.22|54.7036|56.51|52.1118|51.5401|55.85|56.22|54.48|48.11|44.91|44.84|45.31|45.965|45.52|44.18|41|42.52|44.19|43.3||42.37|43.16|42.915|38.2801|36.2|36.14|36.76
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|23.87|23.825|24.2075|24.35|24.11|23.83|22.95|23.17|23.585|23.46|23.09|21.4|21.61|21.4|20.95|20.52|21.055|21.1|21.49|21.65|21.14|21.51|21.665||21.86|22.32|22.25|22.5401|22.175|22.05|21.6|21.145|21.29|22.1|22.51|22.435|23.48|22.34|21.5|20.91|20.565|20.395|20.5442||20.37|20.19|19.55|19.48|19.28|19.13|19.51|20|20.125|20.02||19.63|20.115|20.24|20.13||20.14|20.2|19.99|19.9247|20.29|19.89|19.8|19.18|19.44|19.52|19.32|19.8|19.68|19.82|19.54|19.97|20.31|20.9|20.74|20.5206||20.27|20.63|20.07|19.72|19.8|19.71|20.11|20.195|19.96|20.01|19.6599|19.085|19.54|20.19|19.71|19.68|18.93|18.21|18.89|18.98|20.16|20.33|20.535|20.52|20.51|20.87|21.11|21.31|21.83|21.39|21.32|21.5|21.525|21.35|20.935|21.11|21.06|20.815|20.49|20.67|20.745|20.8001|20.62|20.61|20.15|20.585|20.47|20.47|20.4|20.12|20.29|20.5|20.875|21.16|21.31|21.81|21.8||22.1234|23.13|23.015|23.17|23.09|23.63|24.12|23.89|23.685|23.26|23.26|24.17|24.04|23.96|24.34|23.89|23.82|23.69|23.7|24.505|24.365|24.6|24.78|25.11|24.38|26.36|26.2|26.21|26.63|26.36|26.27|26.725|26.98|25.6|25.12|25.515|25.63|25.15|24.21|23.69|24.13|24.155|24.61|25.98|25.09||24.8119|24.88|25.33|24.64|24.3|23.59|22.76|22.92|22.25|22.21|22.21|23.15|23.03|22.535|22.8|23.84|24.2|24.06|24.4611|24.625|24.77|25.61|25.29|25.05|24.6|24.565|23.66|24.17||24.035|23.94|25.03|25.225|24.9|24.63|24.565|25.26|25.51|25.38|24.06|22.98|22.34|21.62|21.0444|20.43|20.12|20.655|21.21|21.12|21.23|20.96|20.43|20.05|19.96|20.02|18.5|18.27|18.94|18.11||18.86|18.95|18.78|18.9|18.75|18.29|18.02
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|20.85|22.06|21.02|20.35|23.47|23.495|22.56|21.74|21.64|24.76|25.145|28.55|28.15|24.94|24.69|25.2|24.225|24.6|25.8|25.72|24.9|23.9|22.14||32.81|35.46|35.16|39.7|34.7502|37.67|37.6098|36.85|34.64|31.76|31.29|31.12|30.22|33.34|32.31|34.76|33.47|34.19|34.15||33|34.63|35|33.01|32.52|32.08|32.45|30.47|28.15|30.27||32.26|32.39|35.67|41.2||43.14|42.637|45.53|41.1931|46.11|44.89|40.19|38.96|36.46|37.09|32.8901|32.17|33.2|32.52|30.56|32.41|32.6|27|26.33|25.01||24.25|24.11|24.8937|24.06|22.9771|20.21|18.85|18.15|19.79|18.8|18.48|18.14|18.1|18.06|18.14|17.56|15.98|15.2|16.805|16.9|18.97|19.48|18.75|18.05|18|18.01|17|17|17|17.78|17.77|18.11|17.715|17.474|16.75|15.42|16.66|17.39|17.12|17.51|17.79|17.29|17.29|17.51|17.5407|17.21|17.11|17.0701|17|17.35|17|17.03|17.22|16.95|16.96|18.04|16.69||16.82|16.58|16.5101|17|17.01|16.33|15.76|17.81|19.01|18.21|19.315|17.3|20.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|31.34|30.115|30.78|32.211|32.5036|33.15|30.7538|30.4977|28.57|25|23.7222|36.03|37.83|37.4|35.38|35.2001|36.57|34.06|37.3|39.02|36.9129|36.5|37.46||38.2747|37.33|36.06|37.95|38.36|36.05|35|34.91|34.27|33.12|32.8|32.5401|33.2|37.04|37.79|34.72|35.22|34.57|33.85||34.645|34.7601|34.05|32.67|33.96|33.54|33.84|32.915|33.06|32.045||31.38|31|30.4|32.91||30.72|29.09|28.4|27.527|27.38|27.7137|27.0336|26.35|26.18|26.75|25.66|26.5|26.5|27.69|29.15|28.9108|28.33|29.21|28.9066|28.73||27.21|27.945|28.78|30.21|29.1|29.25|26.5116|26|26.9101|26.16|24.24|24.33|26.5|30.29|28.77|28.5|28.14|28.08|27.57|29.655|29.444|30.56|29.54|29.2|29.36|29.5782|32.13|31.08|30.45|29.44|29.1|28.45|28.8|27.6209|26.46|26.07|24.64|24.71|24.8|24.9|23.89|23.63|24.15|22.81|22.755|23.7|21.18|21.21|21.67|22.22|22.79|23.71|22.52|22.4|20|18.61|17.755||17.02|17.01|17.52|17.83|18.76|19.06|19.13|19.53|18.925|19.13|20.43|20.86|20.63|20.41|20.95|21.2|24.1|23.59|23.3|24.22|23.72|24.09|23.73|24.35|24.87|23.7|21.2|21.15|20.54|19.3|18.25|18.44|18.67|18.83|19.0696|18.52|18.62|18.65|17.47|18.05|18.36|17.98|18.37|18.3|18.24||17.4|17.715|17.13|16.73|16.82|17.84|17.4|18.12|18|17.84|18.33|17.39|16.4075|14.71|14.36|14.53|15.83|15.97|15.43|15.02|14.81|14.54|14.81|14.35|13.9003|13.98|13.36|13.23||13.3502|13.07|13.42|12.82|12.7|11.82|11.235|12.12|13.48|12.25|11.36|10.48|10.25|10.125|9.99|9.44|9.78|10.3|11.3101|10.47|9.8812|9.22|9.0302|8.31|9.01|9|7.68|7.06|6.73|6.5509||6.21|5.47|5.36|4.74|4.5|5.01|5.01
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|9.94|9.54|9.68|9.6|9.19|9.355|8.84|8.795|8.46|8.04|8.4|8.33|8.705|8.685|8.72|9.63|9.86|9.51|8.82|8.62|8.1|8.63|8.88||8.63|8.905|9.11|9.61|9.633|9.07|8.35|8.71|8.92|10.5|8.99|8.47|7.53|8.175|8.11|8.28|8.52|8.6062|8.22||8.335|8.91|8.97|9.05|9.28|9.33|10.67|10.48|10.46|10.6||10.125|9.72|9.51|9.78||9.4937|9.57|9.37|9.72|9.72|10.56|9.21|8.54|8.23|8.42|8.14|7.945|8.34|7.79|7.86|7.85|7.53|7.42|6.915|6.9||6.92|6.72|7.05|7.43|7.515|7.69|8.09|8.02|8.03|7.68|7.51|7.61|7.215|8.5|7.79|7.435|7.52|6.94|6.74|6.81|6.79|7.56|7.59|7.695|7.625|7.87|7.71|7.67|7.91|8|8.19|7.8|8.02|7.81|7.51|7.23|7.19|7.5|7.335|7.335|7.25|7.2118|7.13|6.89|6.56|6.74|7.24|7.32|8.11|7.69|7.9|8.14|7.832|7.65|7.96|7.56|7.26||7.2334|7.49|7.52|8.23|8.2751|8.275|7.96|7.85|7.73|8.07|8.14|8.15|8.2|8.46|8.51|7.92|7.7938|7.7|7.6701|8.545|8.24|8.63|8.61|7.84|7.675|7.71|7.72|8.0507|7.94|7.95|7.39|7.172|7.28|7.07|6.44|6.01|5.83|5.74|5.38|5.42|5.6|5.44|5.2001|4.81|4.8||4.82|4.655|4.69|4.55|4.42|4.485|4.54|4.81|4.65|4.41|4.33|4.6|4.75|4.49|4.76|4.87|5.05|5.26|5.17|4.84|5.1|5.1|5.35|5.7|5.58|5.29|4.95|5.23||5.44|5.44|5.68|5.38|4.88|4.45|3.87|3.81|3.99|4.15|4.08|3.81|3.79|3.98|3.87|3.86|4.12|4.05|3.61|3.45|3.42|3.56|4.15|4.08|4.13|3.97|4.12|3.94|4.25|3.73||3.57|3.24|3.1|3.24|2.99|2.76|2.6
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|26.99|26.82|27|28.02|27.94|27.57|26.69|26.84|26.04|25.33|24.65|24.71|24.23|24.13|23.81|23.35|23.04|21.52|21.41|20.59|20.27|27.41|27.5||27.31|27.47|26.47|26.22|25.84|25.52|24.74|25.72|26.16|27.25|26.51|26.12|25.41|24.73|23.81|23.91|23.82|23.8|23.66||23.44|23.1|22.95|22.46|22.41|22.98|23.21|23.4|23.57|23.13||23.62|23.78|23.52|23.89||23.43|24.19|23.9|22.92|23.52|22.81|22.64|22.21|22.02|22.59|22.64|22.6|21.65|21.67|21.21|20.61|20.41|20.34|19.66|19.94||19.93|20.22|19.97|19.6|18.86|18.37|18.79|19.45|18.6|17.68|17.73|18.21|17.78|15.9|13.67|13.46|13.64|12.78|12.47|12.49|12.58|13.22|13.68|14.32|13.81|13.14|13.47|13.25|14.81|15.05|15.14|15.58|16.01|16.23|16.3|16.28|16.13|16.89|15.75|15.91|16.01|15.66|16.14|15.1|15.04|15.4|16.78|17.05|17.71|18.23|18.65|18.73|17.92|17.93|18.8|17.53|17.05||17.51|18.17|18.45|18.31|18.57|18.7|18.36|18.27|18.18|18.37|18.34|18.77|18.74|19.02|19.29|19.58|19.82|19.85|20.1|20.59|20.05|20.16|20.11|19.38|19.42|19.91|19.07|19.58|19.4|19|19.1|18.92|18.94|18.84|18.27|18.77|18.2|18.18|17.75|17.72|16.92|16.81|17.03|17.2|17.52||17.26|17|16.01|16.16|15.99|16.68|16.78|17.63|17.13|17.54|17.17|17.56|17.95|15.69|16.12|16.36|17.95|18.97|19.48|18.04|16.57|16.65|16.3|15.37|14.95|15.86|15.8|15.58||14.94|15.27|14.92|14.41|14.06|12.85|12.29|13.06|13.7|13.78|13.01|11.62|12.86|12.96|13.12|13.25|13.75|14.03|13.32|12.49|11.74|11.06|11.01|10.78|12.04|12.08|11.53|11.79|12.51|12.36||13.81|12.1|11.44|10.27|9.38|10.21|10.11
01460|15691|/equities/cerus-corp|R2000GROWTH|5.91|5.97|6.23|6.27|6.2599|6.44|6.21|5.99|5.71|5.51|5.69|6.03|6.275|6.29|5.9|6.1|6.5|6.37|7.1|7.31|7.02|7.37|7.615||7.26|7.41|7.64|7.83|7.64|7.345|7.22|7.245|6.91|6.54|6.45|6.555|6.25|6.94|6.965|7.14|7.07|7.28|7.16||7.225|7.525|7.35|7.14|7.015|7.345|7.02|6.923|6.84|6.79||6.81|7.17|7.01|7.79||8.06|8.17|7.6675|6.92|6.715|6.755|6.83|6.91|7.13|7.585|7.35|7.33|7.22|7.26|7.03|6.83|6.71|6.68|6.46|6.12||5.81|5.85|6.2|6.1|6.06|6.2|5.9703|5.965|5.97|5.82|5.62|5.4|5.6|5.51|5.66|5.61|5.37|5.28|5.15|5.365|5.55|5.835|5.91|6.25|6.08|6.21|6.38|6.43|6.3218|6.45|6.72|6.52|6.65|6.58|6.55|6.42|6.2337|6.075|5.91|6.14|6.195|6.08|6.05|5.8601|5.76|5.88|6.04|6.085|6.24|6.18|6.33|6.285|6.16|6.06|6.03|5.81|5.67||5.59|5.91|6.15|6.19|6.189|6.05|6|6.18|6.26|6.8|6.945|6.95|6.78|7.03|6.82|6.93|6.95|6.8062|6.83|6.85|6.995|6.91|7.15|7.21|7.1|6.96|6.88|6.8|6.71|6.53|6.38|6.59|6.62|6.73|6.6503|6.495|6.49|6.68|6.41|6.7|6.82|6.83|6.83|6.94|6.8||6.63|6.5301|6.34|6.37|6.84|6.52|6.58|6.57|6.21|6.21|6.11|6.13|6.16|5.84|5.75|5.59|5.83|5.675|5.79|5.72|5.83|6.33|6.21|6.18|5.99|5.95|5.7|5.9||5.46|5.43|5.3201|5.29|5.37|5.07|5.05|5.12|5.5613|5.35|5.46|5.29|5.22|5.2|5.12|5.52|6.12|5.95|5.81|5.65|5.4|5.27|5.2|5.125|5.09|5.04|4.885|4.87|5.185|4.97||4.965|4.835|4.72|4.6956|4.43|4.36|4.43
01461|102883|/equities/gopro-inc|R2000GROWTH|12.88|12.065|11.8135|11.25|9.4|9.08|8.43|8.08|7.86|7.36|7.68|8.17|8.04|7.73|7.29|7.41|7.7501|7.02|7.64|7.57|7.33|7.63|7.82||7.94|8.01|8.11|8.02|7.9|8.2|10.05|10.3|9.98|9.12|8.77|9|8.661|8.81|8.515|8.5|8.685|8.86|8.66||8.45|8.9216|8.83|8.77|8.1592|8.19|8.46|8.41|8.0349|8||8.26|8.175|8.05|8.52||8.43|8.46|8.34|8.32|8.69|8.683|8.52|8.66|8.615|8.31|8.12|8.23|8.46|8.25|7.82|7.84|7.2916|7.07|6.8216|6.86||6.61|6.38|6.63|6.7|6.8|7.89|7.2814|7.15|6.78|6.74|6.7501|6.67|6.93|7.53|6.3|5.92|5.9034|5.805|5.8|6.08|6.05|6.35|6.17|6.54|6.31|6.47|6.45|6.53|6.77|6.6|6.665|6.56|6.14|6.07|5.98|5.01|4.72|4.57|4.45|4.445|4.49|4.45|4.34|4.09|4.05|4.05|4.01|3.88|3.885|3.9|3.89|3.87|3.74|3.74|3.77|3.88|3.91||3.86|4.11|4.35|4.49|4.52|4.61|4.5823|4.6128|4.62|4.6801|4.77|4.8|4.9004|4.78|4.74|4.8|4.76|4.69|4.61|4.78|4.77|5.55|5.36|5.37|5.28|5.06|5.08|5.12|5.1|5.07|5.02|5.1223|5.07|4.9423|4.84|4.87|4.91|4.84|4.65|4.87|4.825|4.78|4.74|4.8|4.8123||4.69|4.6|4.62|4.53|4.5|4.56|4.53|4.72|4.52|4.51|4.46|4.53|4.5123|4.19|4.26|4.23|4.7843|4.93|4.92|4.65|4.64|4.69|4.67|4.685|4.44|4.53|4.4|4.21||4.1023|4.09|4.11|3.89|3.81|3.4|3.31|3.26|3.38|3.31|3.28|3.2|3.185|3.2|3.14|3.18|3.43|3.33|3.25|3.01|2.88|2.77|2.73|2.7|2.6801|2.68|2.51|2.61|2.9|2.7||2.62|2.59|2.49|2.28|2.2|2.28|2.47
01462|17234|/equities/sapiens--international|R2000GROWTH|31.39|31.89|32.51|32.67|32.01|32.8|31.77|31.3|30.39|29.58|30.38|31.945|32.38|31.87|31.01|31.15|31.845|31.39|32.63|32.97|32.6|33.05|33.5085||33.505|33.965|34.33|33.99|34.1|33.63|32.34|32.77|32.66|32.12|32.55|33|32.39|33.4|32.74|33.04|33.02|32.3|30.9716||30.51|30.63|30.365|30.55|30.51|30.64|30.65|29.79|29.98|29.505||30.29|30.03|29.69|29.892||30.24|29.72|28.79|27.81|27.8|27.97|28|28|27.6|27.21|27.07|27.25|27.77|27.53|28.32|27.86|27.08|28.895|29.68|29.89||29.2|28.89|29.02|29.31|29.2|29.72|29.11|29.05|28.7|28.93|29.18|28.94|28.9|28.06|28.64|28.31|27.565|27.02|26.69|26.9|26.775|28.2|28.61|28.29|27.99|28.47|28.725|28.49|28.9|29.5|30.35|32.24|32.34|31.55|30.6|30.35|30.12|30.68|30.14|30.68|30.22|29.56|29.5888|28.51|28.24|28.45|29.38|28.73|29.96|29.27|30.39|30.76|30.63|29.8144|30.305|30.55|29.87||30.3547|31.1|34.185|33.29|33.16|32.9596|34.23|34.56|34.01|33.71|33.51|32.53|32.36|32.545|32.37|32.72|32.83|32.22|31.5|30.51|29.57|30.27|31.28|31.11|30.82|29.65|29.51|29.02|28.3345|27.86|27.49|28.48|29.21|28.53|28.21|27.65|27.61|27.71|26.48|26.81|27.11|27.2|26.81|26.97|27.225||27.2815|27.29|26.34|25.565|27.17|28.17|28.2|28.71|28.49|28.58|28.62|28.56|27.95|27.06|27.47|27.2|28.28|27.27|25.71|25.3935|23.84|23.11|22.9612|23.29|22.905|22.89|23.31|23.885||23.8972|24.22|24.55|24.65|24.93|23.83|21.01|23.1875|25.62|25.34|24.57|24.44|23.65|23.58|23.32|23.64|24.5118|24.2|23.885|24.38|23.47|22.78|22.06|21.31|20.9|20.87|20.19|20.3426|20.9|20.26||20.14|19.46|19.58|18.63|17.27|17.49|16.96
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|30.55|30.62|30.12|30.27|31.11|30.72|30.49|30.19|29.98|29.43|29.22|29.8|29.33|29|28.3|28.89|29.07|28.59|28.235|27.48|27.4|27.49|27.64||27.85|28.02|28.59|28.6|28.41|28.16|27.84|27.73|27.35|26.23|26.5|26.555|25.41|25.75|25.38|24.94|25.22|25.28|25.59||24.75|25.24|24.98|25.66|25.83|25.71|25.72|25.79|25.16|24.85||24.79|24.8|24.71|25.02||24.86|24.97|24.3964|24.04|24.74|24.53|24.25|23.26|25.38|25.5185|26.13|26.34|27.09|27.0919|26.8|26.5368|25.53|25.23|24.89|25.6||25.48|25.27|24.37|23.81|23.5|24.02|24.51|24.64|23.82|23.79|24.14|24.13|22.91|21.2701|21.28|20.65|20.52|20.14|20.23|20.03|19.81|20.64|20.66|21.03|20.43|20.18|20.22|20.11|20.19|20.11|21.2|21.53|22.25|22.19|21.65|21.53|21.16|20.61|20.53|20.61|20.53|20.04|20.55|19.82|19.611|19.93|19.955|19.71|19.96|20.56|21.1|19.91|18.59|18.37|19.2|19.24|18.99||19.05|19.11|18.99|18.84|19.29|19.63|19.47|19.59|20.04|19.2|18.72|18.63|18.89|18.89|19.79|20.33|20.46|20.72|20|19.12|18.91|18.7201|18.71|18.79|18.37|18.2|18.26|17.87|17.4|17.27|18.57|18.84|18.6|18.72|18.71|18.82|18.69|18.53|17.5501|17.6|17.03|16.8|17.28|17.45|18.32||18.35|18.26|18.59|18.06|17.64|18.25|18.51|19.5|19.74|20.34|20.75|21.18|21.38|20.9|21.15|20.41|21.93|21.8|22.31|22.05|21.79|21.99|21.64|21.83|21.77|21.98|22.66|21.76||20.64|20.61|20.59|20.33|19.65|18.27|17.11|17.6|19.09|20.01|19.94|18.486|19.0885|19.27|18.87|18.93|19.4|19.95|19.475|19.1|17.73|17.56|17.31|17|17.23|17.76|17.04|17|17.89|17.2||17.155|16.2|15.02|16.5|16.07|17.54|17.4
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|29.18|30.21|29.74|29.25|28.44|27.53|27.09|26.4301|25.67|23.53|22.63|23.33|24.12|24.1|22.03|20.75|19.43|18.16|18.9|19.06|18.88|19.341|19.51||20.09|20.51|21.39|21.84|22.77|22.355|22.3859|22.46|21.48|19.85|19.88|19.96|19.8|22.06|22.55|21.6964|22.19|22.02|20.695||20.5|20.34|20.12|20.22|20.21|20.16|20.77|21.09|21.4|21.75||22.44|23|22.13|23.75||24.19|25.04|23.95|24.03|24.35|22.75|24.35|22.58|22.95|21.81|22.35|21.08|22.81|23|22.71|21.54|21.54|23.43|22.62|22.52||22.3|21.475|21.95|21.18|21.51|21.63|20.83|20.89|21.24|20.9|20.48|19.92|19.83|19.06|20.8|19.95|19.395|18.68|18.9|19.7|20.3|21.05|21.01|21.93|22.05|21.99|23.03|23.51|24.27|23.73|25.09|25.31|24.97|24.67|25.42|25.84|25.76|24.52|24.25|25.02|25.03|24.59|24.9|24.51|23.805|24.34|25.58|27.18|30.73|28.35|28.335|27.94|28|26.71|26.96|26.21|25.48||24.57|25.13|25.44|24.69|26.9923|26.59|26.02|26.62|25.46|25.81|25.62|26.48|25.67|25.47|26.41|26.03|26.73|26.3|25.665|27.7|26.925|26.59|25.8|25.64|24.6407|23.95|25.5059|25.39|25.56|24.64|24.62|25.75|25.85|26.44|27.74|27.21|27.2217|28|26.97|28.56|30.02|30.44|30.3064|28.6923|28.6||28.7|27.91|27.2507|27.8|27.76|27.62|27.54|28.2403|25.56|26.51|24.8|22.87|21.54|19.87|19.1192|18.79|19.65|19.6|19.15|19.62|20.2|20.44|20.7|19.3|18.46|22.67|22.26|23.4||24.55|25.15|24.65|25.02|25.79|24.02|21.08|25.32|26.32|20.01|19.24|19.85|8.31|7.29|6.51|6.61|7.05|7.16|7.11|7.28|6.79|7.05|6.93|6.67|6.2031|5.2|5|5.31|5.66|5.615||5.37|5.22|5.25|5.42|5.12|5.08|5.125
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|62.13|64.8601|63.69|64.87|65.25|63.5|63.95|63.01|62.62|61.01|65.81|68.7|69.1|66.54|66.01|68.17|69.4|66.104|69.2|71.26|70.01|71.38|74.1||72.03|73.18|72.4|74.95|74.71|73.95|75.0001|73.53|71.94|68.29|67.67|68.9|68.61|72.89|72.36|74.56|74.39|75.2|76.58||76.42|79.2173|78.92|77.225|76.3518|76.15|75.58|74.77|78.4124|80.415||79.8|81.89|81.37|83.644||84.1495|83.11|82.51|77|76.62|76.46|80.01|78.24|77.89|79.1923|78.4|78.02|80.12|80.01|76.54|72.9548|69.38|70.92|70.86|73.13||71.3052|69.5|70.52|71.75|71.86|72.1601|72.54|72.93|71.93|70.75|68.03|67.44|68.03|66.32|68.77|69.44|66.43|65|65.32|65.8|65.7|67.51|67.95|69.84|68.58|68.2|69.99|71.79|73.3|72.66|74.49|72.9|73.12|73.22|72.85|72.42|73.08|71.24|70.18|70.25|69.41|70|75.79|76.01|74.7605|76.4|76.0992|77.22|79.07|78.84|80.77|80.5|74.4|72.02|73.03|70.39|66.15||65.25|69.315|70.37|72.41|71.35|76.0101|75.28|76.02|76.25|75.22|77.36|78.75|78.68|79.42|79|78.46|78|77.79|77.18|76.35|76.17|74.92|74.83|73.555|70.52|71.27|72.2|73.55|75.6|75.59|76.805|79.37|79.26|81.345|80.66|79.87|77.09|78.73|76.27|76.475|80.02|81.5|82.5|80.9|81.22||80.68|81.12|78|75.07|82.94|74.3|74.29|77.8|75.61|77.02|74.11|74.3|75.221|70.2|69.77|72.1101|78.22|79.3901|75.59|72.255|73.44|73.2|73.6|74.5|73.23|76.12|73.38|76.2||79.65|80.8|81.745|83.14|83.88|80.78|80.25|81.72|87.32|86.51|86.61|88.86|88.54|89.25|87.91|87.15|94.3001|96.0893|93.985|87.1|71.26|70.04|66.78|63.48|66.5|63.75|60.51|61.9|63.15|55.44||53.82|49.12|49.36|51.8|54.37|53.77|54.51
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|18.49|18.71|19.79|18.76|17.51|18.2|15.85|15.62|14.86|14.2201|15.49|16.11|16.52|15.93|15.38|15.7|15.8|16.15|17.77|18.65|18.74|18.023|18.9015||19.47|19.37|20.24|20.63|20.85|20.85|19.58|20.32|19.93|18.37|18.02|18.52|19|20.69|21.425|22.9|23.16|23.195|22.8||22.17|22.5501|21|20.3|20.3147|19.64|20.39|20.7|19.765|19.3||20.8301|20.2|21.8|23.2663||23.06|21.05|20.85|20.18|19.17|19.52|17.95|17.25|18.43|18.16|18.4|17.795|18.12|17.24|16.89|16.64|15.111|15.6403|15.92|15.6||14.9|13.81|13.3|13.45|12.705|11.85|11.26|11.1693|10.9301|10.91|11.0335|10.9906|11|11.01|11.14|11.01|11.1499|11.08|11.01|11.12|11.1305|11.4|11.36|12.11|12.1|12.85|13.0001|13.11|12.47|12.185|12.03|11.92|12.22|11.8124|11|11.345|11.3701|11.63|11.66|12.02|12.36|12.56|12.67|12.13|11.65|12.75|12.67|13.29|13.95|13.51|13.55|13.3|13.11|13.085|12.7|11.785|11.3809||11.1039|11.35|11.48|11.3|11.21|11.13|11.085|11.15|10.82|10.7|10.57|10.56|10.58|10.56|10.64|10.62|10.51|10.49|10.5|10.333|10.01|10.34|10.4|10.418|10.45|10.425|10.75|11.3|11.66|11.51|11.13|10.805|10.8|10.62|10.6005|10.585|10.53|10.4|10.39|10.35|10.22|10.1|10.2|10.05|10.1401||10.16|10.01|10|9.895|9.77|9.73|9.81|9.73|9.8|9.78|9.79|9.74||9.61|9.89|9.89|9.63|9.62|9.51|9.78|9.6735||9.6|9.6|9.7496|||9.75|||||9.75||9.75||9.8||||9.6||||||||9.79||9.62||||||||||||||||
01467|15719|/equities/charming-shoppes|R2000GROWTH|15.12|15.53|15.7|15.8|15.86|15.83|15.9185|16.05|15.88|14.77|15.17|15.32|15.6|15.92|15.27|15.17|16.03|15.75|16.21|16.88|16.735|17.03|16.735||18.095|18.57|19.53|19.39|17.87|17.32|17.2|17.23|17.09|17.55|18.79|19.295|20.05|19.28|18.39|17.7|17.92|18|17.76||17.67|17.375|16.92|17.31|17.57|17.58|17.16|16.82|16.78|16.74||17.1|17.21|16.68|16.74||17.11|16.93|16.92|16.6|17.16|17.255|17.35|17.71|17.85|17.53|17.76|17.95|18.03|18.287|18.5|18.53|18.31|18.32|18.16|18.08||17.91|18.25|18.15|17.66|17.69|17.73|17.18|17.59|17.78|17.75|17.98|17.725|17.08|16.45|18.07|17.07|16.62|16.44|16.49|16.77|17.11|17.705|17.27|17.04|16.44|16.26|16.51|17.03|17.93|17.85|18.26|18.21|18.41|18.56|17.99|17.47|17.01|16.74|16.94|17.88|18.15|18.58|18.2|17.99|17.75|18.14|18.16|18.95|19.21|18.55|18.72|18.64|18.29|17.93|18.28|18.32|17.76||17.71|18.21|18.45|18.45|18.66|19.02|18.76|18.67|18.87|18.4301|18.7948|19.13|19.43|19.45|19.06|18.94|18.85|18.45|18.51|18.185|18.47|17.35|17.78|17.77|17.45|17.16|17.82|17.79|18.33|18.28|17.55|17.81|18.18|18.13|18.46|18.1|17.87|17.44|17.03|17.73|17.69|17.74|17.62|17.62|17.93||18.21|17.73|17.14|16.94|17.09|16.9|16.86|17.58|16.7|16.88|16.77|17|16.62|15.57|15.57|16.02|17.945|18.34|18.21|18.76|18.54|18.81|18.13|18.18|17.99|17.7|18.29|16.9||16.15|15.93|16.93|16.45|16.44|16.29|15.78|16.1|16.95|16.92|16.52|16.22|15.8706|16.1|15.56|15.58|16.485|16.485|16.88|17.42|16.66|16.4601|15.96|15.7|15.2101|14.98|14.32|14.12|14.23|15.74||16.39|15.63|15.94|14.85|14.12|14.4|15.01
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|35.19|36.98|37.66|38.33|38.65|39.08|38.47|38.95|41.35|40.44|39.84|41.38|42.24|42.8|41.48|43.11|42.61|42.25|42.26|40.48|39.66|40.25|40.83||41.24|41.67|40.98|39.19|38.87|38.53|36.61|35.7|35.24|34.21|33.77|34.68|34.98|36.31|36.4|37.67|37.7|38.23|38.09||37.89|38.04|37.89|38.63|36.6|35.45|34.83|34.4|34.79|34.87||35.36|34.37|35.46|35.21||35.84|36.12|35.49|35.43|36.73|35.91|34.36|32.97|32.57|31.81|31.25|31.7|33.35|33.05|32.89|33.01|32.95|33.8|33.3|33.02||31.85|31.3|31.06|31.08|31.25|30.89|29.92|30.8|32.27|31.77|28.98|35.05|35.42|34.87|35.98|35.67|35.2|34.59|34.83|34.95|34.65|35.47|34.7|35|34.58|34.67|35.47|35.91|35.39|34.52|34.97|35.23|35|33.05|35.6|34.71|34.92|34.51|34.51|35.46|35.17|35.58|35.73|34.04|33.72|34.82|36.04|35.92|36.18|35.49|36.43|36.63|35.19|34.61|35.2|34.8|34.6||34.12|37.01|39.75|39.24|38.85|37.71|39.32|39.91|39.35|39.16|39.39|39.09|39.28|39.28|38.59|38.39|38.79|38.45|38.27|38.69|39.78|40.47|39.54|39.95|38.71|37.04|37|36.77|36.67|36.28|34.91|36.03|35.61|36.07|35.11|33.81|33.64|35.67|35.48|37.19|38.6|38.44|38.16|38.22|38.32||36.33|34.52|33.95|33.34|33.35|33.27|32.93|34.3|32.26|32.27|31.47|31.58|31.35|28.76|29.11|29.64|31.74|32.23|32.07|32.01|30.77|32.02|31.17|31.73|29.92|30.38|28.57|28.45||27.68|27.46|25.8|25.97|32.04|31.02|29.56|30.35|31.61|31.19|31.12|31.38|28.8|27.33|27.36|27.17|28.64|28.22|26.56|25.78|25|25.39|25.36|24.39|25.08|25.02|24.24|23.28|23.8|22.38||23.01|22.54|21.89|20.61|19.64|19.92|20.16
01469|15505|/equities/avid-technology|R2000GROWTH|19.91|18.76|21.38|20.23|19.51|19.44|18.9|19.4|18.72|17.79|18.46|19.59|20.01|19.27|18.83|19.22|20.34|19.26|21.29|21.5|21.0343|21.7|22.5801||22.92|21.81|22.6|22.68|20.95|20.63|19.83|19.24|17.9317|17.0101|17.02|17.0001|17.66|18.58|18.2|17.6|16.9|16.8|16.425||15.93|16.33|16.1|16.387|16|16.26|16.6|15.24|14.225|14.3||14.2|13.66|13.495|13.7||13.72|13.75|13.915|13.6|13.9|13.91|13.84|13.99|13.76|13.16|12.91|12.95|13.45|13.39|12.18|11.82|11.64|11.85|11.86|12.115||11.58|11.78|12.07|12.09|11.85|11.85|11.36|11.06|10.545|10.5|10.39|10.45|9.96|9.66|9.51|9.37|8.95|8.74|8.982|9.12|8.21|8.63|8.93|8.9|8.7107|8.57|8.56|8.57|8.7501|8.51|8.76|8.82|8.76|8.85|8.87|8.6201|8.53|8.4501|8.0492|8.35|8.495|8.425|8.28|7.75|7.58|7.79|7.89|7.7|7.93|7.7|7.95|8.01|7.53|7.34|7.35|7.35|7.31||7.2331|7.3911|7.765|7.95|7.88|8.01|7.94|7.63|7.965|7.82|7.36|7.62|8.06|8.11|8.24|8.25|8.39|8.26|8.44|8.69|8.82|8.9|9.11|8.8202|8.14|8.1258|7.7899|7.82|7.86|8.23|8.02|8.05|7.92|7.85|7.39|7.4|7.3101|7.44|7.22|7.09|6.89|6.88|7.03|7.12|7.39||7.25|7.23|7.21|7.15|7.05|7.08|7.04|7.3|6.98|7.07|6.96|7.23|7.35|6.73|7.01|7|7.91|7.685|8.09|7.51|7.32|7.64|7.25|6.98|6.45|6.31|6.38|6.01||5.485|5.3715|5.49|5.55|5.11|4.8|4.67|4.97|5.41|5.7|5.8104|6|5.9362|5.925|6.2|6.23|6.98|7.28|7.0102|6.92|6.7|6.56|6.26|5.95|6.12|5.96|5.9|5.7379|5.915|5.5766||5.48|5.42|5.88|6|5.81|5.9|6
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|32.51|31.93|31.64|32.6801|31.56|30.73|29.29|28.67|28.43|27.25|27.8974|29.55|29.41|29.55|28.3124|29.92|29.31|27.6|27.21|26.9301|26.54|26.26|26.67||26.11|26.69|27.26|27.57|28.13|28.18|29.54|29.6696|29.0504|28.325|28.05|29.29|28.52|30.37|28.41|31.51|32.41|33.08|33.75||33.53|34.35|34|34.05|32.8829|32.6|32.3|29.31|27.69|27.56||28.77|27.795|27.51|27.75||27.54|27.62|27.35|27.11|27.035|26.73|27.45|28|27.52|27.35|28.43|28.56|27.65|27.1|26.75|25.0144|24.51|25.07|25.08|25.24||25.25|25.41|25.22|24.6|25.27|25.55|25.5|23.95|22.3|22.13|21.72|21.62|21.43|20.52|20.43|20.4201|21.68|20.77|19.8579|19.31|19.27|20.09|20.4801|20.59|20.84|20.8906|20.51|20.4501|20.22|19.64|19.81|19.81|19.82|19.49|19.38|19|18.82|18.64|18.011|18.15|18.15|18.41|17.89|17.26|17.05|17.28|17.2|17.03|18.36|17.54|17.94|17.84|17.66|17.63|17.53|17.95|17.92||18.1|18.14|18.875|18.4|18.13|17.69|17.37|17.03|17.44|18.4|18.41|19.1|19.77|19.39|19.58|19.38|19.84|20.44|20.83|19.575|18.92|18.26|17.7605|17.04|16.39|15.93|15.53|15.81|15.79|16.01|16.22|16.44|16.18|16.7|16.57|16.48|16.1555|16.41|15.98|15.83|15.74|15.46|16.04|16.47|17.39||17.42|17.08|17.25|17.09|16.955|16.965|16.77|17.48|17.031|17.34|17.01|17.62|17.4201|16.31|16.35|15.63|18.33|18.73|19.7442|18.92|17.56|18.35|17.4|17.29|16.63|17.16|16.77|16.45||15.76|15.86|15.74|15.21|15.31|14.11|12.84|13.25|14.06|16|16.16|16.2|16.18|16.625|16.39|17.04|18.235|18.38|17.56|17.05|15.92|15.87|15.91|15.35|15.67|15.38|15.1|15.76|16.51|16.37||16.82|17.0437|16.07|16.05|15.7|16.59|15.96
01471|17291|/equities/smith---wesson|R2000GROWTH|18.44|18.31|18.2|18|18.31|18.57|18.16|16.9|15.93|14.5|15.27|16.3|17.27|17.42|16.96|16.82|17.63|16.42|18.16|18.25|17.76|17.96|18.44||17.75|17.86|17.52|17.8|17.16|17.06|17.02|16.56|16.42|16.34|16.29|16.21|16.21|16.97|17.59|17.58|17.72|18.78|20.25||20.66|20.72|20.55|19.7|19.71|18.77|20.21|19.38|18.15|17.51||17.31|16.84|16.66|17.66||17.97|17.63|17.62|17.02|16.95|16.94|16.85|15.38|15.32|15.36|15.12|15.26|15.09|15.37|14.7|14.87|15.27|15.56|15.3|15.13||14.55|15.08|16.05|15.99|15.9|15.85|15.78|15.35|15.81|16.11|16.01|15.26|15.08|16.16|15.5|15.05|17.26|16.54|16.39|16.93|16.6|15.91|15.87|15.63|16.1|16.31|16.26|16.8|16.62|15.76|16.41|16.2|16.32|16.52|16.5|17.15|16.66|16.77|15.61|15.27|15.26|15.27|14.96|15.66|15.63|15.26|15.08|14.58|14.78|15.42|16.05|16.32|16.2|16.8|16.91|16.7|16.82||17.04|18.03|19.8|18.2|17.65|18.01|18.47|17.5|16.58|15.77|16.76|16.93|17.51|17.72|18.52|19.11|18.73|19.11|19.06|20.28|19.72|19.45|19.73|19.32|18.3|17.89|17.77|18.58|18.39|17.81|17.11|17.48|16.94|16.75|16.34|16.39|16.21|16.02|15.33|15.21|16.72|16.84|16.89|16.64|17.44||16.91|15.97|15.18|14.74|13.87|13.66|13.67|13.98|13.53|13.36|13.99|13.76|13.65|12.67|12.2|12|12.2|11.94|11.13|10.75|10.65|10.58|11.14|9.88|8.31|8.15|7.85|7.98||7.81|7.73|7.73|7.59|7.52|7.3|7.27|7.21|7.48|7.4|7.01|6.85|7.18|7.09|7.02|6.95|7.25|7.38|7.38|7.37|7.24|6.96|6.84|6.62|6.64|6.24|6.24|5.98|6.21|6.1||5.84|5.4|5.43|5.88|5.81|5.92|5.98
01472|1167332|/equities/telos-corp|R2000GROWTH|34.18|34.5427|34.97|34.02|31.9891|32.82|31.99|30.3401|29.0001|27.9|30.03|32.345|33.11|34.38|32.14|34.14|34.27|30.64|34.17|34.85|33.71|34.3|35.9||36.72|37.4|35.6|37.81|37.28|38.5|38.34|38|37.05|35.41|34.8|34.75|35.2|37.31|37.26|38.515|37.56|39.82|39||34.61|33.2|32.35|31.03|29.5|30.14|30.18|29.11|30.85|29.29||31.38|30.58|27.5|29.1||28.91|27.6|27.97|25.72|24.33|23.5673|22.45|20.85|20.29|19.06|19.26|19.5|20.21|19.9|22.22|22.025|21.3|20.02|19.95|19.91||19.8|20|19.5|19.06|18.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|71.51|72.03|70.8|66.95|63.77|61.52|61|62|58.41|54.62|57.89|62.05|63.51|65|62.51|65.81|64.97|60.75|63.66|64.53|62.45|61.3|60.7||60.96|60.99|59.88|58.4638|59.2749|59.36|57.4|55.3301|55.79|53.91|55.78|54.19|50.32|52.59|54.005|50.56|53.94|53.65|52.34||51.88|51.84|52.17|54.1601|51.6098|50.78|50.9401|48.98|45.5978|45.74||46.07|47.29|45.12|47.26||46.89|46.97|43.8|41.86|42.0577|41.7|42.71|43.55|43|45.28|44.49|45.05|47.1179|45.105|45.28|44.11|42.015|40.17|40.72|44.1||45.1|42.12|41.2501|42.33|40.08|39.8|38.92|38.21|36.21|35.61|36.35|37.25|37.6|39.08|37.26|36.64|38|37.27|37.29|38.99|40.1601|42.74|40.95|43.52|45.89|47.63|49.53|49.23|48.42|51.05|52.33|52.51|52.59|51.3401|47.08|46.92|45.155|44.91|40.75|38.512|38.18|37.36|37.8801|36.86|36.555|38.19|38.66|37.55|39.57|38.78|38.14|37.8345|37.09|37.17|36.96|34.91|32.6||32.37|32.66|33.255|32.51|31.57|30.701|29.29|27.02|26|25.48|24.87|24.88|24.885|24.71|25.25|25.16|25.26|24.78|25.11|24.46|24.13|24.18|24.33|23.29|22.06|23.04|24.57|24.74|24.24|23.78|23.73|23.94|24.49|24.92|22.14|23.11|22.8793|22.39|21.34|21.64|21.79|21.45|22.22|22.77|23.14||22.51|20.38|20.56|20.07|19.64|19.8635|20.01|20.21|18.86|19.14|19.98|20.17|20.5|19.03|18.96|18.82|20.165|20.26|20.78|20.3|19.3|19.46|19.2|18.54|18.24|18.58|18.73|18.32||18.625|17.33|17.045|16.17|16|14.54|13.3|13.15|15.31|15.58|15.54|14.46|14.31|14.85|14.16|14.22|14.99|15.45|14.9|14.07|13|12.95|13.05|12.31|12.25|12.13|11.19|11.24|12.09|12.05||12.9166|12.53|11.72|10.13|9.23|9.69|10.015
01474|1137573|/equities/therealreal-inc|R2000GROWTH|23.34|23.46|23.77|22.85|21.96|22.38|21.69|20.78|21.02|19.63|21.1|23.94|26.03|25.76|23.9|24.12|24.39|23.38|25.25|27.99|27.16|27.21|27.06||26|25.3|24.84|24.26|23.3|23.92|24.1|23.99|23.94|22.595|23.1|22.75|22.27|24.02|25.4|26.51|27.53|27.36|26.75||25.11|25.92|25.01|24.25|22.92|23.65|22.64|21.55|20.7|19.8||19.45|19.7|19.91|20.13||19.71|19.51|19.99|18.5|18.75|18.11|16.56|15.8|15.32|15.515|14.7|14.61|14.45|14.58|14.3025|14.37|13.89|13.68|13.49|14.07||13.9167|13.41|12.78|12.9337|13.14|13.17|12.7|12.88|13.06|13.32|14.1|14.04|15.47|14.64|14.1301|13.6|13.34|12.7|12.225|12.85|13.0606|13.66|13.495|13.52|13.36|13.6|13.82|14.025|14.11|14.59|15.09|14.76|15.14|15.375|15.45|15.54|15.11|15.16|14.2201|14.33|14.4|14.88|15.385|15.21|15.14|15.74|15.49|15.39|15.56|15.68|16.13|16.29|15.24|14.97|15.15|14.77|14.6259||14.52|15.475|16.444|15.666|15.43|16.265|16.305|17|16.605|16.845|16.91|17.12|17.06|16.45|16.48|16.4|16.31|16.0601|15.77|14.8007|14.19|14.41|14.31|14.34|13.44|13.16|13.02|13.29|13.02|13.075|13.05|13.63|14.03|13.97|13.6|13.26|12.425|12.31|11.56|12.24|13.35|14.1612|14.09|14.0501|13.595||13.8895|12.83|12.33|12.62|13.21|13.63|13.81|14.55|13.8|13.92|13.64|13.56|13.23|11.81|11.97|11.63|13.83|15.23|14.96|14.29|14.4|13.7401|13.46|13.23|13.1|13.37|12.73|12.91||12.17|11.91|12.13|11.75|11.74|11.64|11.425|12.19|12.69|12.6|12.96|11.91|11.75|11.75|11.08|11.13|11.46|11.4|10.92|10.18|9.44|9.1|9.35|9.53|9.82|9.24|8.29|7.52|7.29|7.7302||7.96|7.15|7.04|6.52|6.2|6.355|6.2601
01475|48420|/equities/torchlight-energ|R2000GROWTH|420|420|442|482|524|448|430|426|420|340|400|516|516|502|430|460|550|404|650|572|640|700|780||456|444|344|306|266|314|322|344|334|332|320|276|300|366|344|324|290|286|282||260|270|246|240.02|204|200|171.14|157.82|136.2|138||134|138|131.8|124||122|120|104|90.66|89.54|84.56|92.5|105.42|118.02|132.3|92|106.06|102.66|100|90|74.22|66.66|68|75.8|64.32||67.4|63.42|58|57.82|55|56.72|53.6|51.6|51.4|52|52.68|52.64|51.002|51.4|50|52|54|52.62|54|54.5|53.76|54.359|54.2|53.76|52.6|53.2|52.2|54.04|58|57|66|64.4|66.6|52.9|50.04|49.8|50.98|52|50.34|50|48.82|50.72|46|45|42.22|45.22|50|53.8|58.1|56|55.04|54|50.4|52.02|52|49.4|50.334||50.22|54.02|56.22|54|60.62|62.06|60.62|61|59.68|61.4|58.2|59.04|60|59.22|60.6|61|64.2|61.42|60.26|61.2|60.24|61.4|63.3|62.02|60.24|62.08|62.12|60.02|59.56|68.2|68.02|70.1|66.4|64.96|64.24|64.02|64|63.06|60.22|65.24|69.02|67|68.22|68|68||68.4|70.22|70|66.68|70|71.68|70.1|76.08|72.4|76.84|75.77|79.2|81.06|72.04|78.3|76.12|86|84.02|92|71.04|69.16|70.02|68.6|68.4|70.4|67|66|68||68.02|70|71.02|71|71|76.08|56.82|72|80.06|86|84.46|87.76|81.02|80|77.06|78|80|80.04|82|74.1|82|72.38|72.26|72|72|74|72|72|78|81.972||84|75|78|78|72|64|64.46
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|89.3|88.97|89.09|90.31|90.89|90.51|87.42|86.22|86.63|79.4|80.15|85.41|85.28|82.32|78.59|80.06|80.98|77.01|80.16|79.74|77.64|80.2|81.21||75.83|75.3|76.76|70.49|87.31|85.32|84.13|81.2|80.67|77.47|75.04|77.18|73.77|78.69|80.8|82.63|84.15|85.04|85.75||81.6|84.67|83.44|83.63|83.21|83.34|83.23|80.41|75.91|75.64||77.29|76.89|76.27|77.26||75.75|74.6|74.84|72.38|74.6|75.75|76|74.61|73.25|71.73|71.12|71.38|69.64|67.46|67.13|65.5|65.43|65.12|65.08|65.74||64.28|64.56|62.76|61.05|61.06|61.92|60.2|59.69|57.67|56.31|56.43|56.21|55.71|51.52|46.42|42.73|44.64|41.5|39.95|39.45|39.77|41.68|42.31|44.82|44.23|44.56|45.35|44.94|46.44|45.09|45.63|45.5|47.65|48.04|47.63|47.72|46.53|46.85|43.11|43.62|43.51|42.69|42.34|40.85|40.2|40.97|42.76|42.07|44.4|43.27|44.21|43.68|45.31|44.31|44.46|45.24|44.02||43.89|44.68|46.22|46.52|46.84|47.33|46.5|46.2|45.94|45.65|44.96|45.61|46.44|46.26|46.24|46.35|46.21|43.52|43.17|42.6|41.11|40.83|40.49|38.8|38.38|37.72|38.88|39.81|40.19|41.77|42.03|42.81|42.62|42.77|42.2|41.85|40.63|39.09|36.07|35.6|34.47|33.61|33.07|32.87|32.79||32.04|32.55|33.92|34.31|33.74|34.46|35.04|36.68|37.11|36.14|37.89|39.16|39.69|34.98|35.59|34.01|37|38.01|40.18|39.85|36.43|36.68|34.73|32.57|31.2|32.07|31.87|29.17||27.01|27.3|27.04|26.07|27.01|24.49|22.18|23.76|25.79|25.6|26.68|25.76|25.04|25.76|25.02|24.81|24.84|27.83|25.85|23.35|22.05|21.98|21.86|21.97|22.57|23.57|22.1|22.93|24.3|25.12||25.43|23.03|23.26|22.66|20.36|20.46|20.89
01477|1075231|/equities/evo-payments-inc|R2000GROWTH|27.625|28.7|29.58|30.1035|28.565|27.88|27.28|27.29|26.23|25.085|24.7428|25.28|24.91|25.27|25.15|26.82|26.15|25.76|25.855|26|25.93|26.31|26.93||26.97|26.63|25.6501|25.68|25.2801|24.9|24.43|24.17|23.61|22.96|22.96|22.85|22.8|24.5|24.32|26.16|27.84|27.8825|27.0634||27.155|27.22|27.07|27|27.36|28.185|27.645|26.88|26.585|26.27||26.62|26.33|26.14|26.27||25.6|25.94|26.28|26.35|27.51|26.1|25.51|25.55|25.29|25.255|24.69|25.66|25.2397|25.535|24.81|24.83|24.75|25|24.275|24.57||24.41|26.6|24.88|25.07|24.99|25.54|24.16|24.487|23.76|23.24|23.69|25.34|26.23|23.19|22.825|22.045|21.41|21.1|20.45|21.55|22.27|23.69|22.88|24.01|23.57|23.28|23.3855|23.47|24.54|25.03|25.01|24.815|25.16|24.58|24.53|24.23|24.21|24.3|23.62|24.54|24.72|24.7|24.795|23.92|23.53|23.86|24.03|24|24.9|24.13|24.91|24.45|24.34|24|25.13|25.79|26.31||27.07|27.87|29.26|28.37|28.25|28.35|27.71|27.3985|28.02|27.89|27.68|27.93|27.66|27.185|27.18|27.0425|26.65|26.42|26.39|26|25.265|25.93|23.8542|23.16|22.5275|22.27|22.48|22.83|22.94|23.02|23.175|23.6|22.87|23.1|22.66|22.47|22.21|21.69|20.65|21|21.18|20.93|20.97|21.26|21.65||22.275|22.675|22.4|22.15|22.26|22.8746|22.63|23.39|23.285|23.75|23.4114|23.58|23.41|22.81|22.55|22.51|24.18|24.24|25.08|23.72|22.59|22.86|22.41|22.25|21.77|22.38|22.72|21.97||20.7333|20.68|20.88|20.56|19.93|19.32|18.5|18.8|19.71|19.74|20.81|19.95|18.93|18.9|18.03|18.61|18.9|18|17.51|16.59|15.45|15.2|14.5|13.95|14.21|13.38|12.681|13.54|14.51|14.07||14.486|13.38|13.38|13.2|12.29|12.15|12.85
01478|15693|/equities/ceva|R2000GROWTH|56.23|57.29|59|59|57.1|57.3928|55.11|51.25|49.34|49.0118|53.4|59.84|61.67|62.12|60.75|63.5|66.39|61.38|66.75|67.5|66.21|69.48|73||62.908|61.8|61.15|62.34|61.06|59.69|58.79|59.31|60.1601|57.75|58.64|59.42|60.1|63.12|65.39|62.57|62.15|65.375|56.5635||52.84|55.5|55.45|54.0839|50.12|50.1|49.11|46.735|44.09|43.57||43.2|41.6755|40.2|42.75||40.2665|40.1218|39.18|38.56|39.65|39.54|38.89|39.41|39.02|38.51|38.27|38.4|40.87|40.175|38.905|39|39.05|39.23|38.29|38.09||36.92|37.28|37.29|38.19|37.65|37.71|38.28|38.79|40.05|39.28|40.12|39.17|40.93|41.35|42.82|40.835|40.28|39.39|39.5801|40.4|39.73|41.3|41.58|42.89|42.88|43.09|43.38|43.84|43.22|43.05|43.87|44.35|44.8201|42.255|41|40.21|39.81|39.22|38.73|39.56|39.15|39.03|37.97|37.18|36.0045|36.58|36.38|36.51|36.14|35.62|36.88|37.77|37.16|36.97|37.43|37.63|37.2225||37.86|39.41|42.31|42.215|42.22|42.1|41.33|41.96|41.65|41.61|41.08|41.9038|42.44|42.27|42.68|42.18|42.01|41.33|42.365|43.5|41.2|41.03|40.98|40.79|40.21|39.22|39.02|38.755|38.18|38.49|37.38|38.1101|38.56|39.19|38.0297|37.57|36.59|37.5|36.1704|36.55|36.71|36.07|36.13|36.64|36.62||36.71|36.24|36.31|35.1|34.52|35.01|34.92|35.56|34.22|34.66|34.47|34.09|33.7|32.17|32.3|32.64|34.5|35.2|34.59|35.41|35.02|34.48|33.68|33.97|32.16|32.23|32.9|33.7144||33.305|32.99|32.5|31.72|32.3|30.92|29.675|29.495|32.23|32.99|32.38|31.34|30.84|30.59|29.545|29.57|31.01|31.15|30.18|29.24|28.8|29|28.33|28.14|29.28|28.0105|27.23|26.71|27.73|26.15||27.05|26.79|26.37|26.51|24.9206|25.035|23.84
01479|961108|/equities/viewray-inc|R2000GROWTH|4.452|4.46|4.365|4.75|4.65|4.67|4.545|4.3134|4.1477|3.88|3.81|4.24|4.44|4.31|4.36|4.48|4.5|4.43|4.8|4.97|4.87|5.005|5.08||4.8|4.68|4.77|4.851|5.06|4.89|4.67|4.71|4.6497|4.4|4.41|4.54|4.365|4.45|4.39|4.4|5.09|5.03|4.98||5.15|5.51|5.5597|5.23|5.185|5.07|5.7801|6.22|5.89|4.064||3.79|3.8|3.83|4||3.98|3.96|3.93|3.99|4.04|4.1|3.95|3.87|3.88|4.06|4.03|4.03|3.84|3.65|3.56|3.585|3.54|3.68|3.8|3.84||3.79|3.78|3.71|3.685|3.695|3.685|3.65|3.69|3.6|3.385|3.17|3.05|2.8|2.76|3.03|2.99|2.975|2.96|2.89|2.91|2.92|2.75|2.94|3|3.06|3.12|3.12|3.125|3.14|3.18|3.17|3.0201|3.0338|3.06|3.16|3.15|3.1216|3.185|3.34|3.35|3.23|3.21|3.22|3.09|3.04|3.06|3.05|2.965|2.995|2.97|2.92|2.89|2.845|2.85|2.85|2.8025|2.68||2.63|2.69|2.794|2.645|2.56|2.53|2.63|2.67|2.66|2.81|2.86|2.94|3.01|3.09|3.09|3.08|3.17|3.13|3.27|3.1702|3.0675|3.05|3.05|2.57|2.46|2.46|2.21|2.23|2.21|2.345|2.36|2.33|2.27|2.24|2.22|2.25|2.205|2.26|2.08|2.11|2.07|2.2|2.145|2.13|2.23||2.25|2.105|2.07|1.955|1.94|1.99|1.96|2.02|2.09|2.13|2.11|2.13|2.14|2.04|1.951|1.88|2.1|2.44|2.425|2.12|1.92|1.85|1.82|1.73|1.72|1.83|1.77|1.74||1.77|1.865|1.905|1.91|1.92|1.81|1.78|1.76|1.85|1.725|1.75|1.65|1.64|1.65|1.85|1.84|1.93|1.92|1.95|1.98|2.16|2.41|2.34|2.305|2.39|2.3807|2.38|2.4|2.59|2.5||2.515|2.65|2.58|2.49|2.34|2.22|2.25
01480|100207|/equities/heron-therapeuti|R2000GROWTH|15.56|16.11|16.62|16.87|16.83|16.615|16.77|17.03|17.02|16.45|16.51|17.08|17.66|17.88|17.87|17.93|17.57|17.57|18.39|18.2|18.13|18.16|17.98||18.22|18.4|19.04|19.21|19.38|19.31|19.53|19.38|18.3|17.08|17.35|17.74|16.84|17.46|17.53|17.4|17.42|17.53|17.6336||17.55|17.63|17.96|18.7|18.87|19.42|19.21|19.463|20.38|20.37||20.84|21|20.57|20.6||20.46|20.18|19.65|18.191|18.23|18.15|17.65|17.46|17.9|17.4|17.19|17.31|17.45|17.34|17.11|17.055|17.14|17.14|16.94|17.39||17.55|17.58|17.85|17.55|18.05|18.61|18.0785|18.055|17.27|16.92|16.85|16.76|16.79|16.26|16.36|16.2|15.8|15.69|15.8|14.87|15.2|15.74|16.01|16.08|15.5|15.36|15.17|14.93|15.22|15.09|15.3|15.265|15.3|15.51|15.59|14.61|14.59|14.47|14.4283|14.79|14.64|14.72|14.57|14.35|14.27|14.77|15.07|14.8801|15.925|15.54|15.5|15.3|14.735|14.12|14.59|14.41|13.25||13.13|13.7|13.5|13.52|13.94|13.89|13.92|14.32|14.28|14.165|14.65|15.01|15.48|15.32|15.415|15.41|15.65|15.53|15.36|15.38|15.15|15.15|16.805|16.4|16.16|16.05|16.61|16.47|16.67|16.5|16.29|16.7|16.91|17.27|17.33|17.13|17.02|16.72|15.49|15.6|15.14|15.35|14.95|14.71|14.9||15.3226|14.8101|14.25|12.63|19.66|19.77|19.22|20.74|21.01|20.09|19.41|19.43|19.23|18.13|18.1|18.22|19.26|19.43|19.35|18.56|18.34|18.38|18.235|18.22|17.6|18.35|17.87|18.4||17.07|16.4|15.96|15.71|15.38|14.26|13.7|13.91|14.64|14.71|14.655|14.68|14.49|14.27|13.58|13.6|14.21|14.85|14.86|14.8|14.37|14.27|14.6|14.32|14.53|14.25|13.89|14.15|14.53|14.08||14.17|13.41|12.82|12.115|11.28|10.81|10.87
01481|102914|/equities/radius-heal|R2000GROWTH|21.85|22.43|22.28|22.5101|22.42|21.275|21.08|20.526|20.26|20.12|19.02|18.2|18.43|18.57|18.0001|18.11|19.06|17.78|18.27|18.06|18.27|18.57|19.02||19.625|20.53|20.95|22.22|22.44|22.1|21.34|21.09|19.48|18.31|18.53|19.21|18.61|20.02|20.49|21.43|21.78|21.01|21.38||21.64|21.87|21.5|21.91|21.22|21.12|21.3058|18.52|18.23|17.76||17.7|18.25|18.21|18.07||18.21|18.59|19.02|18.55|18.67|17.82|15.25|14.54|14.2|13.66|13.65|13.88|13.74|14.19|14.42|14.55|14.75|15|15.65|15.73||16|15.9914|15.66|15.3|15.3327|15.62|15.55|15.62|15.85|15.38|14.91|14.05|13.86|13.49|12.92|13.23|12.745|12.72|13.21|13.16|13.17|13.58|13.4|13.63|12.63|13.035|13.25|13.26|13.18|12.82|13.23|13.38|13.37|13.15|12.87|12.19|12.09|11.3|10.995|11.34|11.17|10.72|10.1511|10.521|10.73|11.28|11.43|11.4|11.78|12.4|12.21|11.98|11.41|11.0099|11.52|11.3|11.33||11.5|12.06|12|11.85|11.87|11.85|11.76|11.57|11.35|11.6679|11.84|11.51|11.7|11.935|11.31|11.36|12.01|12.04|12.32|11.85|11.54|11.43|11.94|11.8|12|12.25|12.64|12.34|13.05|12.81|13.2116|12.55|12.78|12.74|12.49|12.1|12.15|13.18|12.89|13.26|13.13|12.75|12.67|14.01|14.125||13.75|13.53|13.04|13.165|13.71|13.53|13.52|14.08|13.305|13.17|12.76|12.83|12.75|12.59|12.68|12.4|12.8439|13.33|13.32|12.39|12.12|12.55|12.365|12.56|12.02|11.98|11.94|12.22||12.46|13.07|12.85|12.73|13.69|12.7|12.33|12.58|13.83|14.295|13.74|14.36|13.8|14.25|13.695|14|15.26|14.92|16.33|16.0657|15.93|15.89|15.29|14.7285|14.97|13.78|12.5|13.01|12.855|13.02||12.81|12|12.11|12.44|11.6|11.56|11.82
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|55.2|57.1|57.08|57.43|58.05|57.5|53.51|49.545|49.8|50.25|53.21|57.25|56.41|56.21|53.64|52.36|52.53|53.62|54.64|56.25|55.3|55.76|58.26||58.05|57.51|57.21|58.7|58.375|59.52|57.8501|57|55.8225|55.33|55.27|55.11|56.03|62.61|65.84|59.33|61.15|61.21|58.78||57.01|59.06|60.7|60.53|57.58|59.97|56.2|54.5609|55.67|58.69||64.89|60.57|61.18|60||64.04|58.99|55.06|50.75|50.4|49.23|47.043|45.75|46.05|49.8154|49.83|50.3913|50.745|49.5232|49|50.03|50.19|51.45|51.1239|52.17||48.261|47.88|46.31|45.755|45.41|46.25|45.55|46.005|46.025|44.2986|43|45.22|45.92|45.99|45.51|46.1|41.74|41.08|40.92|41.88|41.5|41.5|41.005|40.47|42.31|43.33|45.63|44.46|42.01|40.21|40.34|39.87|41|42|42.62|46.0601|45.01|42.06|37.91|37.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01483|1052242|/equities/orthopediatrics|R2000GROWTH|46.8|44.2|44.46|43.59|43.37|43.14|48.52|47.54|46.54|45.45|48.21|49.31|50.76|55.35|52.68|54.24|54.865|53.24|55.14|54.54|51.36|50.29|50.21||50.33|49.76|51.11|50.23|49.82|49.89|48.43|46.08|46.14|45.81|45.84|45.73|46.2926|45.92|42.83|41.33|41.1|42.39|40.5205||40.02|40.01|40.72|41.63|42.13|41.59|41.1437|39.5995|39.23|38.955||38.825|43.35|46.16|46.665||45.95|45.76|44.475|42.86|43.01|42|42.17|42.47|43.1|43.25|44.75|44.31|42.97|43.205|41.0187|38.01|38.7501|44.56|45.0875|45.865||45.17|46.01|44.96|44.46|44.29|44.83|44.81|46.3817|46|45.425|48.005|46.015|43.32|40.96|42.25|44.1|44.34|41.48|43.3|43.47|42.68|45.47|47.34|48.35|47.01|46.805|47.3731|47.22|47.12|46.28|45.95|44.94|44.9|46.27|47.56|50.07|48.21|45.76|45.07|45.0327|45.52|45.13|43.305|42.26|41.68|42|40.605|40.45|43.17|42.875|44.28|44.14|43.23|42.25|42.44|43.63|43.03||43.91|46.96|48.15|47.97|50.045|53.47|53.75|54.31|54.41|54.555|54.14|54.83|52.51|52.25|52.05|51.71|52.6|50.75|49.45|47.7|47.43|47.02|45.6|40.51|42.05|41.91|41.73|41.62|41.38|41.245|40.59|40.74|41.21|41.92|42.395|43.23|43.19|42.4|40.78|42.34|41.89|41.35|40.4|40.59|43.54||43.46|43.68|41.66|39.98|40.38|43.56|43.92|44.99|43.8468|46.1|45.35|49.45|48.5|46.6675|45.77|45.8|47.93|47.8|48.5|47.36|45.975|45.91|45.33|45.6|45.31|45.5|42.85|45.7||46.15|45.21|46.4|46.38|46.87|43.78|40.98|42.63|44.64|44.4349|44.65|44.69|42.91|43.02|42.33|42.9|47.235|46.625|44.455|41.95|40.6003|42.27|41.09|41.51|43.495|42.04|41.18|42|42.36|40.83||41.03|40.34|40.97|37.07|34.69|35.2125|37.26
01484|15493|/equities/atrion-corp|R2000GROWTH|662.2|666.4|662.6|667.01|672.55|645.38|635|624.67|620.2|614.75|619.2|615|629.58|617.61|624.9|640|630.05|617.04|616.86|629.1|642|653.84|651.4||662.1|685|688|687.21|690.5|667.94|637.05|639.52|635.01|638.1|651.47|662.1|665.01|690.11|700.77|692.94|693.8832|710.4|698.71||703|662.1|660|667.79|656.0055|666.54|650|652.59|650.2|642.6||635.67|635|628.5|630.1||623.77|628|622.45|616|621|620.072|618.26|622.85|623.11|613.5472|602.55|615|606.1|606.3309|623.47|595|602.9341|601.78|571.17|580.5||575.495|567.0001|572.91|591.3519|589.8|585|602|602.59|594.3|583.33|581.5|590|606.6029|602.1|600|604.56|612.08|611.25|600.005|612|608.68|631.21|640.6|655.15|654.92|640.35|648.78|655.5|654.1|641.51|642|640.48|638.35|626.1|623.01|623|618.7155|608|581.0001|608.005|626|621.1|632.2|620.93|628|629.95|632|630|630.0001|630.39|613.26|630|630|631.008|636.01|638.4|630.03||625.715|656.34|640.2|634.34|631.02|654|661.98|673|641|660.68|661|662|658.21|646.555|653.63|635.55|651.5|645.01|644.6|643.41|630.56|645.755|645|620|614.04|617.3|614.15|624.235|628|641.1|623.3|624.33|632|650.51|658.77|646.5|655.55|650.04|646|637.3|624.5|629|637.2|640.35|640.725||647.3|638.61|637.01|627.9005|619.53|648.41|653.11|657.6896|650.3|650.06|643.04|648.94|651.625|643|650|645.16|655|650|655.05|658|652.67|653.26|653.15|647.0477|640|642|660.35|649.5||650|643.4|646.1|643.05|644|635.99|650.01|642.61|650.5|667.555|678.89|665.4|645|635.8|636.01|625|630|635.52|625|628.55|639.51|640|626.66|617.5|638.99|649|625|640|664.36|661||687.21|663.52|662.4|666|625.0007|600.82|610.05
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|6.55|6.69|6.84|5.94|5.43|5.2|5.06|4.96|4.88|4.53|5.16|5.83|5.3|5.13|5.02|5.34|5.35|4.8|5.411|5.25|5.16|5.7|5.91||5.4|5.22|5.09|5.22|5.06|4.15|4.08|4.178|4.04|3.73|3.78|3.78|3.91|3.9|3.7|3.7|3.69|3.73|3.85||3.88|4.06|3.53|3.66|3.67|3.91|4.12|4.02|3.94|3.83||4.12|4.24|4|4.28||3.98|3.67|3.46|3.28|3.36|3.2|3.07|2.96|3.05|2.82|2.6|2.5|2.58|2.63|2.211|2.19|1.98|1.932|1.97|1.99||2.11|1.925|1.83|1.792|1.763|1.75|1.69|1.745|1.73|1.73|1.71|1.6|1.6|1.58|1.52|1.48|1.46|1.44|1.46|1.42|1.45|1.54|1.54|1.6|1.63|1.63|1.59|1.59|1.61|1.63|1.64|1.635|1.626|1.68|1.7|1.665|1.65|1.622|1.62|1.65|1.65|1.68|1.61|1.545|1.49|1.51|1.63|1.66|1.73|1.71|1.75|1.74|1.71|1.67|1.69|1.735|1.67||1.7|1.762|1.885|1.81|1.82|1.81|1.75|1.72|1.68|1.68|1.65|1.66|1.669|1.653|1.655|1.65|1.665|1.66|1.67|1.72|1.72|1.73|1.75|1.77|1.735|1.64|1.59|1.65|1.85|1.865|1.84|1.77|1.77|1.8|1.8|1.59|1.55|1.53|1.505|1.53|1.525|1.51|1.59|1.52|1.527|1.5|1.48|1.49|1.46|1.43|1.43|1.52|1.45|1.54|1.56|1.54|1.55|1.566|1.54|1.48|1.52|1.53|1.62|1.629|1.64|1.61|1.63|1.69|1.69|1.67|1.61|1.62|1.55|1.62||1.575|1.555|1.57|1.55|1.6|1.48|1.38|1.42|1.57|1.67|1.68|1.662|1.68|1.69|1.58|1.67|1.74|1.79|1.715|1.78|1.81|1.76|1.57|1.5|1.57|1.505|1.51|1.5|1.4|1.24||1.22|1.29|1.21|1.11|1.07|1.1|1.05
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|135.35|134.36|137.5563|141.445|138.01|138.84|134.19|135.17|130.46|117.5|122.06|139.91|142.3401|139.43|132.89|133.715|124.92|117.11|120.47|115.2301|119.6|116.65|122.12||128.63|128.84|120.24|119.5699|115.01|109.0512|104.27|105.67|104.72|99.46|105.82|104.12|99|97.42|99.64|94.87|96.45|94.44|93.3||93.17|94.2|90.92|90.88|87.01|86.89|85.67|82.83|79.2|75.08||80.745|80.35|80.77|82.2||81.04|82.1|82.38|80.71|81.8|82.3|84.56|83.38|81.8|81.02|79.88|75.75|73.58|72.33|71.73|69.7|67.21|67.45|66.51|67.8||67.33|68.23|67.85|68.71|70.41|71.7101|69.1|67.77|64.61|62.53|61.98|60.08|61.45|68.05|65.7|64.055|64.9959|64.01|61.8301|62.71|62.1|62.9|62.825|61.9025|61.4593|60.57|62.8|62.46|60.7257|60.65|56.75|56.54|55.55|54.51|52.26|51.81|52.63|51.48|48.15|48.23|47.85|47.5|47.33|46.45|45.84|47.51|47.57|45.66|48.1|47.47|49.66|48.51|43.8599|43.88|43.5|42.15|43.95||42.85|45.21|48.58|47.65|46.31|46|45.13|44.8|44.83|46.27|46.58|46.11|46|45.88|45.81|45.19|45.76|45.53|45.86|47.48|46.2485|45.63|44.87|45.4|45.5|45.585|45|44.4|44.28|43.77|43.39|44.05|44.44|45.38|44.9438|48.37|47.43|52.44|49.5|49.28|48.79|45.82|45.53|44.03|43.07||41.6|40.91|41|42.25|41|40.26|39.4|39.55|38.67|38.76|41.22|40.37|39.77|36.12|36.1|36.0422|39.42|40.05|40.43|37.09|34.1|32.67|31.27|30.46|30.43|31.88|31.81|33.52||31.07|30.81|29.52|30.12|31.356|29.14|28|29.66|31.8766|30.8|30.51|29.255|27.85|28.18|28.2984|28.01|29.45|31.66|31.19|28.74|28.11|26.7|21.5|20.61|22.2|22.664|21.57|22.085|25.15|25.01||25.51|20.98|19.93|16.03|15.27|16.87|16.94
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|17.79|18.16|17.4|16.52|16.02|15.8|15.77|15.65|15.71|15.07|14.91|15.32|15.1|14.23|13.44|13.46|14.4|14.24|14.74|14.51|14.72|14.4739|14.7193||14.64|14.4|14.4|14.02|14.05|13.8|13.76|13.8|13.42|13.67|14.1177|14.13|14.2|14.12|13.51|13.24|13.35|13.515|13.63||13.12|13.25|12.955|13.33|12.96|12.91|13.1|12.77|12.75|12.49||12.63|12.62|12.57|12.14||11.79|11.83|11.82|11.73|11.92|12.12|12.16|12.26|11.94|12.12|12.14|12.29|12.21|11.9502|12.1446|12.12|11.76|11.9|11.57|12.05||11.05|11.53|10.97|10.02|9.67|10.14|10.11|10.125|9.67|9.7054|9.71|9.31|9.55|8.85|8.5|8.29|8.67|8.16|8.03|8.06|8.12|8.17|8.035|8.2424|7.78|7.74|7.81|7.83|7.83|7.71|7.84|7.91|8.01|8.05|8.11|7.99|7.985|7.94|7.81|7.985|8.04|8.56|8.015|7.6254|7.41|7.4801|7.81|8.55|8.73|9.02|8.7504|8.9|9.06|8.84|9.1|8.69|8.75||8.93|8.88|8.9901|8.94|8.92|8.84|9.0705|9.15|8.61|7.99|7.96|8.625|8.94|8.86|8.75|8.915|8.98|9.31|8.85|8.05|7.91|7.6|8.5|8.9|8.35|8|8.03|8.06|8.05|7.89|8.15|8.35|7.99|7.97|8.57|8.37|7.2|7.1|6.63|6.62|6.5|6.612|6.83|6.62|6.25||7.1|7.68|8.32|8.35|8.84|9.421|9.34|9.23|9.06|9.37|9.29|9.23|9.38|8.78|9.15|8.71|9.87|10.47|10.71|9.955|9.46|8.87|8.58|8.41|8.02|8.05|8.27|7.35||6.9|6.91|6.98|6.8|6.95|6.52|5.87|5.76|6.36|6.2|6.98|6.7|6.48|6.49|6.345|6.51|6.93|7.3|6.71|5.77|5.61|5.94|6.19|6.11|6.9|7.01|6.89|6.82|7.2701|6.46||6.85|5.71|5.04|4.7501|4.31|5.41|6
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|48.67|49.26|49.2218|49.97|50|48.89|48.75|48.87|48.9601|47.53|47.41|48.95|48.35|48.76|47.34|47.61|47.96|47|47.2968|45.94|45.45|46.28|45.3||45.82|45.28|46.51|46.33|45.77|44.94|45.77|43.59|40.8401|40.7|40.37|40.84|39.5|42.418|41.83|42.55|42.22|41.75|41.97||42.79|44.6273|44.25|43.04|42.85|43.02|43.8066|42.59|40.84|40.0202||41.77|41.6|40.75|42.3523||41.76|40.75|40.71|40.98|41.89|41.73|41.5379|41.94|42.805|41.57|41.6|42.06|40.92|40.24|40|39.19|38.61|39.21|38.91|39.175||39.4701|39.7801|38.3|37.58|37.44|38.55|38.59|37.9|36.92|36.67|37.71|38.43|37.73|35.75|35.24|34.0814|34.52|33.93|33.67|33.83|33.31|34.48|35.1601|35.55|35.4475|35.06|35.05|35.05|35.21|34.76|35.37|35.9001|36.585|35.565|35.36|34.83|34.56|34.44|33.93|33.88|34.07|33.88|34.15|33.73|33.68|33.81|34.67|33.21|35.44|35.76|36.63|37.17|37.69|37.16|37.8|38.45|38.845||39.48|39.71|39.55|38.25|38.38|38.53|38.21|38.26|38.01|38.03|37.93|38.21|38.94|38.92|39.52|39.87|39.69|39.94|40.51|39.53|37.81|37.78|37.59|37.0339|35.24|34.36|35.33|35.61|35.46|35.67|36.5|36.1401|35.79|35.705|34.515|35.34|34.9|33.7|32.21|32.18|31.87|31.37|32.58|33.2|34.29||34.26|33.73|34.56|34.77|34.28|34.06|34.25|35.68|34.9|35.32|35.6|35.95|36.37|35.01|34.82|35.865|37.89|38.715|39.545|38.78|36.45|36.55|35.47|36.1|34.71|35.75|35.23|34.09||31.77|32.66|32.17|31.01|29.78|27.03|25.63|27.34|28.41|30.135|31.53|30.5|30.55|31.82|33.55|34.21|36.61|36.14|35.82|34.94|33.37|33.904|33.68|32.14|33.29|34.7|32.55|33.7|35.69|35.01||34.11|34.165|34.76|33.67|31.4|32.86|33.07
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|47.95|45.76|44.695|46.495|46.99|47.4|48.23|46.5|45.654|45.05|46.3025|50.26|50.3601|50.65|47.12|46.45|47.2|45.81|47.2|48.49|46.88|47.25|48.24||47.41|46.495|47.15|47.34|48|47.79|48.01|45.95|46.36|46.98|45.3901|47.895|45.59|46.17|45.31|44.28|43.62|44.385|43.12||42.01|41.7|40.3401|41.19|42.2534|42.22|42.49|42.07|40.32|39.38||39.44|38.77|38.08|38.44||38.01|37.41|37.38|36.87|37|36.49|36.075|34.49|34.255|34.23|35.22|35.7|36.215|36.45|36.35|36.14|37.19|37.1|39.07|39.1||39.97|39.175|36.86|36.64|37|37.77|37.33|37.3|36.59|35.9505|36.51|36.03|35.7|34.61|34.5|34.12|34.33|32.56|32.42|32.74|32.3|32.86|32.11|32.25|31.44|31.21|31.55|31.98|31.66|31.9|32.72|32.99|32.91|32.5|31.66|31.33|31.6|31.795|31.59|31.56|32.17|31.98|32.28|32.915|32.51|32.46|31.825|31.37|31.8|31.835|31.5|31.34|30.03|30.73|31.5|31.27|30.81||31.34|32.16|32.24|32|31.6|30.58|31.215|30.34|28.935|29.06|28.98|29.75|29.5|29.33|28.89|27.91|28.38|28.67|28.85|29.66|28.895|29.05|29.115|29.42|29.3|28.66|29.83|29.32|29.34|29.86|31.08|28.21|27.79|27.38|27.11|26.85|27.09|26.45|25.88|25.79|25.54|25.44|25.72|25.73|25.39||25.83|25.83|25.56|24.37|23.95|24.72|24.98|25.25|23.81|24.13|24.24|24.24|24.72|23.8683|23.56|23.55|25.85|26.91|27.66|27.63|26.4|26.61|26.475|26.58|26.16|26.78|25.63|25.4637||24.39|24.55|25.03|24.59|25.11|23.97|23.4|24.305|26.29|25.88|26.275|26.16|25.67|25.32|25|25.55|28.26|29.5|28.72|27.08|26.61|26.79|26.05|25.87|27.1|28.02|26.6052|26.57|27.075|26.051||25.7064|24.76|24.28|23.085|21.885|22.57|22.99
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|56.1|59.25|60.25|61.31|58.17|58.4999|57.6|55.0046|52.19|49.21|52.29|58.3974|61.045|59.8701|55.55|55.89|58.27|51.48|55.14|55.21|52.22|56.0006|56.345||53.4|52.304|50.41|52.19|55.15|55.75|55.04|52.8021|51.77|53.8815|54.25|51.66|54.3404|55.58|54.665|52.44|50.7501|50.35|47.7152||48.1001|47.22|43.71|44.28|46.51|45.87|44.23|42.453|40.1|38.91||42.98|44.06|41.45|42.88||43.78|43.1301|42.35|40.08|39.52|39.46|37.773|36.12|36.5448|38.11|39.01|36.73|32.09|31.91|32.01|31.46|31.05|28.52|30.42|31.145||29.892|29.18|28.82|29.05|27.6885|27.05|24.66|25.43|25.36|25|24.31|22.8901|23.65|25|24.6252|23.95|23.85|23.72|25.3|27.69|28.41|29.15|29.99|31.29|31.99|32.11|32.8294|33.65|34.44|33.75|34.92|33.97|33.81|32.9659|31.3571|30.0913|29.22|28.24|28.6601|28.1146|26.5917|26.17|25.44|24.37|22.64|23.6|22.81|22.64|23.04|24.5|26.7|27.22|26.53|25.98|26.795|26|28.52||27.74|29.05|27.09|26.4738|25.23|25.73|25.53|26.755|27.8701|29.63|29.07|28.65|28.885|29.59|28.7039|28.81|30.26|29.6|30.57|31.21|33.5498|33.37|34.4696|32.93|31.52|30.33|30.04|29.5|29.2|28.92|27.63|28.73|28.76|26.525|25.71|25.9|25.42|25.12|23.64|24.07|25.84|26.35|27.15|27.63|27.11||26.12|24.21|25.89|26.185|26.17|25.27|24.5|25.37|24.47|23.91|22.77|22.48|23.42|19.24|18.88|19.3|21.11|20.12|17.87|17.13|16.03|17.48|16.95|18.15|17.0302|15.17|14.51|14.27||12.52|13.4|13.17|13.55|13.7804|13.54|12.61|13.07|15.12|13.01|12.5|12.25|12.14|12.84|11.65|11.17|11.77|11.9|10.6|11.11|10.17|10|11.06|10.26|9.61|8.3366|6.75|5.75|5.805|5.4||4.67|4.12|4.11|4.1|4.08|3.995|4.56
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|72.305|75.53|76.28|75.93|74.95|74.68|72.1|71.12|69.31|65.87|78.15|81.42|81.81|80.27|78|76.25|75.185|73.86|75.08|85.12|78.4|80.12|78.57||79.08|79|79.24|80.06|77.99|77.54|76.01|75.54|78.78|78|73.77|77.45|74.41|79.7|79.34|77.09|79|81.77|82.05||81.23|81.87|77.51|83.0014|82.8475|80.8|80.81|84.97|80.7|79.1||84.01|84.08|77.19|83.39||88.09|87.59|83.8|81.13|82.08|86.0656|82.31|77.76|78.62|77.55|80.02|73.02|66.75|66.91|72.17|71.61|74.31|74.59|67.59|68||67.1|74.74|75.39|68.4|64.98|62.09|51.675|51.39|50.39|47.44|47.81|46.49|46.18|44.37|43.03|41.34|39.11|38.57|38.09|39.3|38.7576|40.49|40.01|40.65|40.68|42.01|38.55|41.32|38.01|36.61|36.335|35.7103|35.55|35.15|34.91|35.29|34.31|33|32.51|33.365|36.365|37.78|38.995|37.71|36.66|36.415|36.29|34.19|36.51|38.02|38.995|38.12|38.14|37.43|39.57|42.4|41.58||41.49|41.33|41.1|39.08|38.12|43.5802|42.76|43.08|42.265|41.3|42.535|43.2542|41.53|40.06|44.64|42.855|43.12|40.8858|40.62|42.89|41.5|40.7|36.51|36.52|30.06|30.76|31.75|29.06|29.3|29.5|29.095|28.01|29.14|28.25|29.25|29.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01492|942670|/equities/upland-software-inc|R2000GROWTH|47.22|47.1377|47.72|48.12|47.91|47.5|45.49|44.94|44.42|43.36|46.53|46.44|49.73|49.12|47.1|47.41|47.07|45.88|48.53|50.2|49.31|47.66|48.36||50.26|50.16|49.13|49.2528|49.0106|49.875|49.36|48.66|49.47|48.18|47.64|47.99|47.502|48.25|48.2|48.01|48.04|47.71|46.02||45.035|46.11|46.33|45.78|45.58|47.07|46.54|44.93|45.11|44.5||45.69|45.77|44.83|44.42||46.49|46.8216|46.2|44.32|44.9|45.969|45.29|44.5|43.6|42.67|42.4|42.68|42.65|42.3841|42.52|42.7122|41.98|45.39|44.47|44.87||43.45|42.96|43.12|43.26|42|42.49|41.875|41.99|42.13|41.97|41.02|40.5|42.8|44.8|48.39|44.68|43.5|41.58|40.87|41.26|40.37|41.98|41.58|43.49|42.47|43.15|43.52|44.66|44.13|42.815|43.88|43.6|42.81|43.04|42.55|41.03|40.83|39.93|38.21|37.82|37.24|37.51|37.795|36.315|36.61|37.45|35.96|35.45|36.17|35.41|36.15|35.14|35.03|34.57|35.53|34.54|34.41||33.8|37.03|39.82|39.02|39.22|39.165|37.71|36.36|34.11|33.28|33.4|33.4|33.5403|33.45|33.09|32.45|33|33.96|33|39.32|40.45|39.425|38.94|38|34.61|32.79|32.94|34.09|34.19|34.02|33.91|34.19|34.46|34.985|33.93|32.95|31.79|31.22|30.4|33.03|34.2419|35.2|35.85|35.74|36.44||35.75|34.51|32.74|31.95|31.8|31.82|33.01|34.95|34.78|34.69|33.36|33.45|33.12|30.58|31.36|31.49|34.93|35.7452|35.7|35.08|34.74|35.23|34.01|34.25|33.6755|33.85|31.94|32.2943||30.57|30.0801|29.85|29.36|29.11|27.067|26.56|27.045|29.48|30.48|30.03|30.2|29.28|29.02|28|28.44|30.0068|30.31|29.3|28|27.16|27.66|28.163|27.55|29.47|28.8|26.94|27.32|28.07|27.74||27.86|27.25|27.25|26.05|24.41|24.04|24.46
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|46.81|43.73|45.2268|43.59|37.55|38|35.5534|34.28|31.7|29.56|28.47|32.36|38.07|39.16|36.2|37.742|40.44|38|45.64|44.5636|43.1|43.66|52.02||56.28|55.6001|58.01|54.74|54.6505|48.01|45.5|43.64|42.32|42.0101|41.41|45.1|45.5|41.07|40|38.01|36.12|30.7|29.16||27.27|25.96|24.87|24.65|24.75|25.2692|25.51|23.5814|20.945|20.22||23.49|23.6|22.03|21.26||20.9|20|19.08|17.05|16.5|16.45|16.4301|15.51|15|14.8|14.02|13.95|15.3|14.26|13.77|13.55|12.65|12.37|12|11.55||11.4|11.38|11.49|11.29|11.09|11|10.78|10.96|10.85|10.725|10.8|10.86|11.01|11.3|11.24|11.22|11.05|10.79|10.5|10.57|10.5|10.85|10.59|11.4|11.2|11.04|11.42|11.42|11|10.75|10.45|10.4|10.31|10.05|10.11|10.185|10.2|10.08|10.2|10.03|10.06|10.15|10.15|10.045|10.035|10|10|9.75|10.15|10.14|10.04|9.9958|9.95|9.99|9.96|9.94|9.9||9.84|9.8|9.8199||9.83|9.8|9.75|9.8|9.85|9.845|9.85|9.85|9.9|9.9|9.87|9.95||9.95|9.95|9.974|10.02|9.98|10.0002|10|10|10|10.03|10.02|9.9|9.96|9.95|9.9378|10.06|10.07|10.07|10.11|9.89|9.86|9.85|9.86|9.8|9.84||9.77|9.77||9.79|9.75|9.75|9.77|9.75|9.77|9.8|9.69|9.69||9.6607|9.63|9.65|9.61|9.63|9.69|9.6777|9.72|9.7175|9.75|9.74|9.63|9.65|9.63||9.6|||||||||||||||||||||||||||||||||||||||||
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|22.65|22.135|22.775|22.595|22.6164|22.34|22.305|22.02|21.815|21.05|21.85|23.9725|23.895|23.2825|22.6|23.42|23.275|23.3251|24.0371|24.15|23.445|23.68|23.675||22.416|22.055|21.435|21.51|20.615|19.92|19.54|19.43|19.1675|18.635|18.44|18.575|18.61|19.645|19.595|20.1125|20.35|20.22|19.795||19.22|18.82|18.5301|18.315|17.86|18.8|19.7882|19.25|19.495|18.845||18.175|17.96|17.805|17.67||17.445|17.68|16.87|16.185|16.655|16.48|16.59|16.81|16.64|17.1|16.9186|17.5717|17.485|16.5056|16.11|16.055|15.77|15.5|15.1987|15.48||15.205|15.175|14.85|14.72|14.525|14.715|14.88|14.815|14.69|14.48|14.89|14.655|15|14.28|13.66|13.19|13.33|13.1|12.9025|12.375|12.315|12.185|12.27|12.755|12.59|12.43|12.4975|12.61|12.64|12.525|12.61|12.745|12.52|12.1104|11.93|11.88|12.155|11.8|12.335|13.7769|13.465|13.4125|13.135|12.58|12.615|12.685|12.79|12.76|13.135|13.01|13.1|12.71|12.095|11.925|11.87|12.125|12.38||12.805|12.945|12.91|12.515|12.345|12.155|11.905|12.1203|12.1|11.895|11.77|11.955|12.545|12.75|13.0475|13.3348|13.915|13.845|13.8|13.96|13.8|13.54|13.755|13.7275|14.045|13.605|13.355|13.58|13.505|13.835|13.67|13.665|14.25|14.2351|13.895|13.8|13.335|13.485|13.025|13.44|13.67|13.0414|13.455|13.33|13.6513||13.33|13.105|12.725|12.345|12.3|12.565|12.69|13.115|12.82|12.885|12.9|12.99|13.2375|12.66|12.56|13.005|14.365|14.175|14.05|14.75|13.7425|13.4|13.135|13.075|12.755|12.995|12.71|13.165||12.765|12.9525|13.275|12.94|12.815|12.1|11.835|12.3|12.705|12.85|12.7175|12.205|12.005|12.105|11.825|11.59|12.6201|12.9|12.585|11.3885|10.93|10.955|10.9|10.33|11.1|11.31|11.805|12.07|12.6275|12.465||12.3175|11.645|11.285|10.85|9.63|11.34|11.095
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|22.2|23.61|23.66|24.47|24.54|24.31|22.63|22.36|22.93|21.61|21.01|21.31|21.39|21.4|19.62|20.58|19.93|17.93|18.38|17.92|17.39|17.11|17.21||16.18|16.21|17.03|16.99|16.94|16.66|16.36|15.66|15.32|14.95|14.94|14.8|14.89|15.81|15.67|15.89|16.51|17.04|17.49||17.35|18.01|17.72|18.26||||||||14.8|14.84|14.4|14.56||14.63|14.2|13.84|13.23|13.99|14.5|14.12|14|13.8|13.35|13.21|13.16|13.15|13.31|13.37|12.72|12.43|12.305|11.85|12.65||12.93|13.37|12.025|11.655|11.39|11.62|11.16|10.88|10.15|9.84|9.9214|10.32|9.7|8.28|8.81|8.68|9.01|8.67|8.0601|6.91|6.87|7.455|7.75|8.45|8.05|7.96|7.8|7.885|7.89|7.96|8.29|8.21|8.37|8.37|8|7.84|8.1|8.25|7.57|7.725|7.92|7.605|8.195|7.85|7.705|8.21|8.8|8.26|9.08|9.37|9.18|9.01|8.71|8.69|8.8|9.45|9.47||9.79|9.94|9.98|9.8775|10.174|10.21|9.97|10.02|10.225|9.83|9.49|9.98|10.35|10.305|10.61|10.7|10.82|10.905|11.08|10.72|10.11|10.14|10.08|9.54|9.22|9.46|9.4|9.47|9.32|9.4|9.35|9|9.145|8.99|8.48|8.815|9.07|9.04|8.31|8.35|8.29|8.53|9.08|9.21|9.32||9.4902|9.39|9.29|9.31|9.13|9.45|9.32|10.2|9.59|9.66|9.66|10|10.2|9.74|10.01|10.37|11.61|12.41|11.96|11.12|10.3324|9.43|9.12|8.9|8.7|8.5101|8.33|8.71||8.44|8.64|8.84|8.57|8.73|8.22|7.76|8.36|8.955|9.1|8.93|8.7|8.4|9.07|8.36|8.25|9.08|9.91|9.05|7.6801|7.78|7.08|6.8699|6.79|6.3905|6.32|6|6.79|8.42|8.81||8.5|7.38|6.925|6.26|6.22|6.1|5.25
01496|100237|/equities/revance-the|R2000GROWTH|27.5706|27.57|27.25|27.35|25.8111|25.84|25.18|24.31|24|23.92|24.86|25.52|25.8|26.37|24.94|25.15|25.55|25.04|26.7801|27.85|28.12|28.73|28.97||28.18|28.14|28.5162|29.07|28.55|27.96|27.85|27.85|26.71|25.46|24.87|26.05|26.3|27.5|27.66|27.87|27.5|28.1|27.82||27.87|28.63|28.85|28.96|28.7|28.76|27.38|26.7|26.8|26.9||27.63|27.13|26.74|27.15||26.92|26.37|27.11|26.02|26.51|26.88|26.04|26.1222|25.4384|24.81|23.77|23.88|23.59|23.91|23.84|23.46|23.62|23.495|23.5|24.37||23.385|22.89|23.36|23.58|24.35|24.84|25.75|26.38|26.16|25.62|25.79|23.4|27.33|26.3|26.57|26.42|25.65|25.33|25.19|25.04|25.01|25.17|23.92|23.66|23.35|23.65|24.97|25.09|25.17|24.73|25.27|27|27.09|27|26.45|25.63|25.39|24.61|24.25|24.79|25.05|25.32|25.77|25.69|25.23|26.41|27.29|28.61|31.14|32|32.59|28.7422|28.47|27.58|27.65|27.57|26.5918||25.41|27.49|27.3|27.54|28.55|27.63|27.25|27.44|27.03|25.16|25.08|24.69|25.02|24.83|24.1|23.75|24.17|24.31|24.25|24.67|23.01|23.48|23.42|23.93|23.67|23.19|23.71|23.59|23.78|23.3|22.82|23.25|23.94|24.11|24.55|24.55|24.37|24.5|23.23|23.73|24.42|24.64|25.38|25.2|25.31||24.71|24.365|24.18|25.11|25.71|25.05|23.5|23.83|23.1|22.585|22.31|21.875|21.56|20.74|20.45|20.46|22.31|22.45|22.22|21.775|21.18|21.3|20.8|20.875|20.38|21.13|20.73|21.37||20.54|19.93|19.8|19.37|19.61|18.77|18.39|18.53|20.65|19.8|18.5|18.54|17.78|17.9|16.88|16.2525|18.47|18.36|18.18|17.37|16.98|16.56|15.6262|15.52|15.6|15.54|14.5|14.74|15.75|15.03||15.57|14.56|14.53|14.2|13.23|12.52|12.56
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|37.85|43.3|43.59|42.2525|39.96|39.75|39.195|37.63|35.68|32.87|30.78|32.25|35.73|35.76|31.7801|33.27|35.93|36.64|36.385|35.5|33.5|38.36|36.9577||36.25|38.09|35.93|37.42|37.91|35.74|34.542|38.03|37.15|34.67|35.63|36.62|39.3|44.59|44.01|40.6|42.5|42|44.37||42.115|40.9|38.34|39.465|37.645|35.54|31.19|30.2506|30.908|32.0156||31.77|34.63|37.01|40.67||43.1|42.05|36|33.57|34.09|39.39|39.07|42.82|40.43|38.58|41|40.45|43.5|42.97|42.01|42.37|41.88|41.745|37.945|38.28||37.64|37.17|36.415|33.33|33.23|33.17|32.05|28.51|27.83|27.0325|25.1|22.37|22.67|23.13|24.4379|24.915|24.22|24.75|24.99|24|26.28|26.51|26.9606|26.4775|26.36|26.035|24.5102|25.65|24.1|23.08|24.455|24.1|24|23.31|25.5|25.16|25.11|25.61|26.2|30.22|31.8801|30.65|30.63|27.3|27.69|29.29|29.67|30.01|30.09|29|27.37|28.97|30.2975|28.3501|26.79|26|22.72||22.94|25.145|25.91|22.31|22.06|21.55|21.3882|21.56|22.39|22.51|26.335|27.855|27.18|24.78|23.3101|22.4247|17.925|15.43|15.21|17.6|17.51|17|17.3|18.07|18.14|18.65|18.5|18.515|16.63|18.3417|17.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|66.12|66.1676|66.88|66.71|70.42|72.1|71.29|71.86|69.57|65.77|64.93|64.45|64.875|64.8|63.26|63.32|65.6|63.1623|65.41|65.81|65.7|66.34|68.4||70.43|70.32|71.73|74.24|71|66.5|64.27|63.06|63.36|62.99|64.32|65.25|64.455|65.02|66.32|67.06|66.2775|66.015|65.83||65.24|65.5|65.125|65.36|65.1|65.4091|63.3551|61.935|62.08|61.3||62|62.165|61.72|61.69||61.46|61.51|59.795|59.43|62.7|64|61.8001|59.61|58.6|59.01|60.45|62.43|62.1359|62.31|60.47|58.87|57.66|57.34|56.0573|55.12||51.12|48.54|48.82|47.835|47.7|47.64|47|47.165|46.17|46.08|46.78|45.08|46.19|44.2|44.1|43.7|42.66|41.33|41.495|42|41.64|43.38|43.06|44.15|43.22|43.05|42.66|43.73|43.55|41.96|43.59|44.82|44.65|43.96|43.23|43.14|42.73|42.24|41.99|42.04|42.17|41.7|41.72|41|40.975|40.95|41.08|41.04|40.98|41.78|42.18|41.58|40.89|40.89|41.58|41|40.31||40.775|41.68|44.545|44.6|45.26|46.56|44.05|43.54|43.49|43.68|43.8|43.48|43.25|42.18|42|42|42.38|42.33|39.58|38.8669|41.2|41.19|40.805|38.22|37.0245|38.96|40.35|40.76|40.38|40|39.59|39.5|40.17|41.5|40.69|40.36|40.45|40.77|39.52|39.62|39.63|39.74|39.54|39.47|40.59||41.43|40.9375|40.26|40.3|38.48|40.01|39.915|41.6|40.77|41.11|41.5|41.82|42.78|40.11|40.59|40.84|44.54|44.25|45.44|46.2|44.87|45.31|44.38|44.31|44.34|44.63|43.5|43.3||41.92|41.79|40.28|40.11|40.495|38.77|37.38|38.33|40.33|42.7|43.37|41.43|40.54|40.71|40.22|40.48|42.14|43.45|43.02|42.6|41.1906|41.285|40.27|38.25|38.81|39.32|38.18|40.18|42.3|41.53||41.63|40.145|41.63|39.27|37.2|37.08|37.2425
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|9.93|9.89|10|10|9.98|9.98|9.8|9.315|9.05|8.62|9.06|9.43|9.55|9.48|9.06|9.19|9.27|8.61|9.2|9.09|9.03|8.965|9.06||9.325|9.41|9.38|11.1|10.69|10.25|10.04|9.86|9.66|9.69|9.8601|9.7|10.28|10.18|9.95|9.5|9.62|9.67|9.5||9.05|8.98|8.88|9.02|9.05|9.88|9.5|9.47|9.48|9.43||9.71|9.74|9.53|9.99||9.81|10.07|10.15|9.56|9.05|8.69|8.45|8.01|8.025|7.75|7.72|8.1|8.04|7.9748|7.97|7.795|7.78|7.91|7.87|7.93||7.905|8.0799|7.92|7.48|7.46|7.51|7.52|7.605|7.55|7.465|7.38|7.29|7.48|7.39|7.31|7.1|6.95|6.79|6.68|7.11|6.65|6.64|6.7|7.06|6.91|7.0301|7.26|7.255|7.32|7.11|7.275|7.24|7.175|6.965|6.83|6.62|6.43|6.335|6.1301|6.27|6.355|6.45|6.45|6.27|6.57|6.76|6.9199|7.03|7.04|6.85|6.94|6.89|6.94|6.84|6.98|6.985|7.02||6.95|7.78|8.275|8.18|8.51|8.5|8.53|8.89|8.76|8.09|8.08|8.24|8.22|8.26|8.2943|8.29|8.445|8.71|8.6749|8.61|8.111|8.31|8.26|8.03|7.83|7.6673|7.83|7.51|7.08|7.05|7.02|7.26|7.36|7.45|7.45|7.28|7.325|7.47|7.14|7.21|7.08|6.79|6.51|6.5|6.82||6.81|6.715|6.59|6.37|6.47|6.785|6.72|7|6.93|6.82|6.74|6.94|7.02|6.53|6.6|6.46|6.95|6.94|6.88|6.72|6.67|6.75|6.7|6.8|6.57|6.685|6.57|6.66||6.525|6.67|6.63|6.56|6.56|6.04|5.86|6.18|6.61|7.1|7.03|6.78|6.56|6.6|6.46|6.56|6.81|7.2|7.06|6.48|6.255|6.38|6.36|6.21|6.49|6.71|6.44|6.59|6.6445|6.4||6.31|6.3|6.06|5.76|5.68|5.71|5.76
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|28.2275|28.11|28.28|28.82|28.945|28.645|27.8722|27.09|26.98|25.39|24.88|26.45|27.88|30.11|28.9759|29.395|28.61|27.595|26.64|26.84|26.33|25.75|26.3077||28.15|27.72|28.12|28.15|28.07|27.42|26.94|26.5794|27.41|26|25.41|26.41|25.88|27.87|28.35|28.4|28.78|28.64|27.74||26.23|26.59|26.485|26.1|25.68|26.06|26.25|25.88|24.43|23.59||25.32|25.26|24.42|24.09||23.85|23.71|23.32|23.13|23.94|23.275|22.98|23.13|22.7|23.19|23.385|23.78|23.575|24.23|23.69|23.51|23.08|23.82|23.71|24.5||24.18|24.65|24.44|23.87|23.88|24.05|23.24|23.21|22.76|22.26|22.24|21.34|21.18|22.56|24.38|22.05|20.96|21.38|20.3|20.42|20.5|21.75|22.27|23.58|23.39|22.8812|24.27|23.8|24.84|24.37|24.83|24.93|25.66|25.76|26.1201|25.66|25.305|24.82|22.26|22.49|22.17|21.95|21.47|20.47|20.64|20.77|20.17|20.27|21.45|22|22.25|21.99|20.7|20.4|20.6|20.29|19.601||20.07|20.505|20.86|20.94|20.97|21.27|20.97|21.2|20.96|21.62|21.19|21.49|22.22|22.7|22.97|22.945|23.15|23.02|22.5|23.77|22.67|22.14|21.48|20.5557|19.73|19.49|19|18.93|18.79|18.42|18.56|18.74|18.12|17.77|18.08|18.31|17.56|17.11|15.61|15.89|16.14|16.1|15.48|15.1|15.42||15.08|15.24|15.47|14.94|14.15|14.0075|14.53|15.84|15.23|15.58|16.34|16.35|16.59|14.31|14.57|14.8501|16.77|17.83|18.74|18.1|15.84|15.75|14.91|13.7619|13.33|14.51|15.03|14.63||13.77|14.465|14.59|13.61|13.35|11.54|10.85|11.64|12.26|11.91|12.54|11.56|11.09|11.4|11.48|11.62|12.61|12.62|11.46|10.08|9.02|8.86|8.62|8.57|8.96|9.33|8.62|9.53|10.72|10.47||11.16|9.76|9.22|7.86|7.06|8.19|8.23
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|6.58|6.46|6.5|6.48|6.17|6.29|5.98|5.83|5.66|5.31|5.51|5.78|6.1|6.15|6.29|6.82|6.68|6.4|6.15|5.66|5.65|5.87|6||5.84|5.91|6.03|6.24|6.35|5.76|5.23|5.83|5.78|6.73|5.66|5.35|4.66|5.06|4.98|5.18|5.39|5.44|5.26||5.28|5.76|5.71|5.78|5.76|5.94|6.72|6.69|6.68|6.64||6.37|6.12|5.99|6.25||5.92|5.94|5.82|6.11|6.08|6.03|5.56|5.13|5|5.06|5.1|4.98|5.27|5.09|5.08|5.03|5.02|4.98|4.68|4.69||4.75|4.65|4.83|5.11|4.89|5|5.2|5.25|5.29|5.03|4.98|5.04|4.94|5.47|5.06|4.76|4.87|4.6|4.32|4.41|4.57|5.03|5.01|5.1|5.1|5.2|5.12|5.14|5.29|5.23|5.42|5.23|5.43|5.26|5.1|5|5.01|5.13|5.03|5.02|4.98|4.95|4.9|4.71|4.6|4.71|5.16|5.21|5.67|5.46|5.68|5.69|5.54|5.44|5.59|5.47|5.28||5.21|5.5|5.58|5.87|5.91|5.75|5.52|5.34|5.22|5.65|5.72|5.8|5.86|6.04|6.21|5.84|5.65|5.61|5.56|6.16|5.83|6.29|6.24|5.52|5.31|5.32|5.19|5.29|5.33|5.34|5.07|4.96|4.9|4.9|4.58|4.34|4.14|4.06|3.77|3.82|3.83|3.63|3.44|3.19|3.19||3.15|3.11|3.02|2.95|2.87|2.88|2.85|3.01|2.98|2.79|2.73|2.9|3.01|2.79|3.03|3.01|3.2|3.15|3.11|3.06|3.21|3.16|3.29|3.36|3.23|3.13|2.99|3.09||3.33|3.23|3.35|3.16|3.01|2.72|2.48|2.46|2.52|2.53|2.55|2.3|2.5|2.57|2.61|2.52|2.59|2.52|2.41|2.38|2.37|2.43|2.35|2.16|2.22|2.14|2.27|2.14|2.24|1.97||1.93|1.8|1.74|1.79|1.66|1.72|1.68
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|197.8886|197.485|197.78|199.48|194.12|184.5|187.39|188.16|183.5701|187.94|191.3|198.66|197.35|200.73|192.71|197.33|194.69|188.39|188.5|185.18|182.33|183.03|178.82||182.92|180.17|182.97|172.8701|179.04|178.948|178.99|176.26|173.915|163.32|160.51|170.15|167.17|176.79|178.87|181.51|183.0338|185.16|185.73||183.19|183.94|181.25|185.64|184.5989|182.27|185.29|177.65|173.54|171||178.33|178.01|177.35|182.22||176.53|175.735|176.46|176.55|177.77|178.8875|177.47|174.54|175.31|173.46|174.13|175.32|173.23|171.3|169.9|167.13|166.56|166.75|166.47|173.49||173.29|172.62|168.925|165.12|163.2127|171.94|167.411|160.4|157.97|145.7868|151.81|146.6|134.89|126.64|126.26|124.89|129.28|120.42|116.77|114.49|115.39|121.89|124.64|125.265|125.2542|125.5|125.06|124.18|123.08|121.66|123.385|124.17|124.72|122.64|121.4801|118.875|120.31|121.35|119.93|119.59|120.01|121.46|121|117.47|113.57|113.4|114.79|114.48|123.05|124.41|125.32|124.27|123.525|124.02|124.62|126.13|127.1||130.54|129.83|133.23|130.725|131.74|132.08|131.25|129.81|130.36|127.59|125.79|127.01|129.81|130.32|132.31|134.11|135.13|137.29|137.63|133.43|125.87|125.28|123.93|121.88|121.23|119.19|120.2|122.98|121.99|126.83|126.52|126.25|126.21|127.45|126.09|129.55|129.41|126.15|126.84|125.29|124.04|122.44|126.03|127.25|131.65||128.85|127.31|129.05|128.6|126.81|129.65|130.21|137.17|132.8|132.56|136.22|138.1|138.28|129.63|128.41|129.72|142.65|144.86|147.34|148.48|137.67|138.08|135.37|135.92|134.59|137.39|133.9|128.84||119.47|119.71|118.7|114.53|116.17|109.48|103.09|108.92|114.21|117.55|119.64|117.01|115.72|118.68|113.23|118.22|119.77|131.5|126.92|119.36|116.45|117.89|119.58|111.2|117.77|123.14|115.25|118.62|122.89|116.76||120.37|117.02|115.19|115.91|109.04|106.57|103.59
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.01|29.84|29.55|29.7|29.875|31.5|33.06|32.13|31.27|30.345|31.63|34|34.65|34.24|34.53|35.91|36.44|36.11|36.95|36.86|35.52|35.16|33.34||36.12|36.841|39.17|39.45|39.07|38.9|38.52|36.575|36.3|35.37|35.15|35.415|34.53|35.52|36.0475|35.93|36.01|35.71|36.96||38.2|37.875|37.57|35.08|35.01|35.77|35.505|35.39|34.65|35.03||35.27|36.1|34.87|35.45||35.8206|37.06|36.01|34.6|35.21|37.07|37.2|37.71|39.53|41.57|41.65|41.52|42.185|42.5|46.605|43.44|42.77|42.8|42.38|46.5||45.13|41.95|41.75|41.08|42.31|42.115|42.37|42.32|42.929|40.26|46.02|47.58|46.04|44.51|42.9|39|37.88|37.2|38.41|39|38.44|39.96|39.4|39.04|37.88|37.48|37.75|38.85|37.5|35.4145|35.9|33.61|33.52|31.2001|30.63|28.965|31.54|32.09|32.32|32.2|31.4|31.09|33.2|32.11|32.42|31.68|30.11|30.87|33.01|34|35.3123|35|39.55|41.1|41.01|41.94|39.94||36.26|38.56|37.09|36.25|34.49|32.65|31.88|33.88|33.11|33.75|32.401|35|36||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|52.88|52.79|53.7|54.91|54.39|55.39|53.87|53.91|53.54|50.84|51.44|53.28|52.23|51.1|50.14|50.88|51.31|49.2601|49.85|49.8|49.44|49.58|48.8816||48.62|49.45|48.2|50.76|49.65|48.9655|49.46|49.04|49.55|47.7077|46.0101|48.11|47.2|49.456|49.5501|48.7722|47.94|46.91|46.25||45.04|45.23|43.87|44.85|44.66|44.81|43.59|42.39|39.59|38.03||39.46|39.45|39.3496|39.69||39.65|40.5|39.47|38.845|39.99|40.56|40.02|40.55|39.83|39.78|34.87|34.5|33.03|33.01|33.28|32.49|31.18|31.54|31.345|32.495||32.395|33.0836|31.775|31.41|30.58|31.51|30.98|31.41|30.215|29.35|30.96|32.07|30.82|28.2|26.51|25.4601|27.32|25.0464|24.15|24.22|24.57|25.63|28|27.65|27.37|26.0023|28.06|28.1|28.93|27.95|28.08|26.63|27.21|27.8|27.44|27.24|26.79|26.08|24.06|23.59|23.76|22.52|23.01|21.38|21.34|21.69|23.17|23.4551|27.88|28.06|28.51|28.21|29.05|28.23|28.79|27.63|28.28||29.08|28.34|28.23|27.3|28.18|27.455|26.37|25.81|26.58|26.63|26.27|27.01|28.1|27.96|28.66|27.54|28.11|28.44|29.15|29.27|28.44|29.16|27.35|24.22|25.95|25.64|25.61|25.73|24.29|24.0201|24.25|24.11|23.32|21.82|21.34|22.04|20.18|19.8093|18.2|17.85|16.388|16.21|17.065|17.665|18.05||18.11|17.925|17.28|17.1712|16.99|17.13|17.455|18.68|19.53|20.3|20.2|20.86|21.18|18.28|18.75|19.13|22.01|23.84|25.31|22.49|21.14|21.44|21.56|21.68|20.77|23.02|22.87|23.37||21.84|22.19|20.85|19.27|18.34|16.31|15.19|16.21|17.6|18.34|17.26|16.86|17|18.8|16.68|17.11|19.25|19.79|19.42|19.32|18.48|18.28|18.55|19.19|20.35|20.59|18.55|18.2|18.8|18.04||19.37|15.8|14.09|12.44|11.67|12.5|12.6
01505|24359|/equities/viad-corp|R2000GROWTH|42.16|41.41|41.64|43.04|43.69|43.67|43.78|44.29|42.32|40.02|40.54|41.77|42.11|42.24|41.73|42.61|43.95|42.51|38.36|38.21|37.01|35.55|36.08||36.8|38.7|39.35|39.04|38.97|38.7|35.58|34.94|34.2|34.57|34.09|35.86|35.61|37.75|38.01|36.38|36.16|36.27|36.29||36.79|37.37|36.41|35.23|34.05|34.77|34.89|35.08|34.43|33.93||35.07|34.66|34.75|35.02||34.01|32.36|31.73|31.35|32.85|32.8|32.93|32.05|32.05|31.75|31.66|32.87|32.41|33.25|32.06|31.64|30.52|30.59|29.61|30.36||30.25|30.77|29.25|28.91|28.27|28.59|28.03|26.62|24.29|23.91|25.43|24.76|22.7|18.6|19.71|19.35|19.59|19.2|18.45|19.22|19.01|20.43|20.86|21.98|21.37|20.8|21.32|21.45|21.49|20.64|21.6|22.01|22.43|22.8|23.09|22.56|22.36|22.19|20.71|20.5|20.51|20.16|19.55|18.88|19.18|19.59|20.5|19.71|22.32|22.5|22.27|21.96|21.28|21.2|21.8|21.26|20.83||20.9|21.5|21.32|20.81|21.25|21.63|19.74|19.48|19.65|18.01|17.8|18.24|18|17.35|18.18|17.9|18.47|18.36|18.72|17.52|16.47|15.58|14.87|14.7|13.94|14.04|14.21|14.95|14.12|13.86|14.37|15.15|15.5|15.97|15.54|16.71|16.58|16.58|15.48|15.66|15.15|15.14|15.57|16.22|17.45||18.38|18.51|18.54|16.07|15.77|16.5|16.76|18.87|18.01|19|19.57|19.66|20.92|19.3|20.42|19.75|22.12|24|25.18|23.48|21.55|19.33|18.72|18.18|17.61|18.2|20.15|16.67||15.03|16.33|15.93|15.95|15.59|14.22|14.18|15.45|16.42|18.34|20.01|19.39|19.05|20.05|20.38|21.86|23.23|24.36|22.21|20.76|20.18|19.93|19.12|19.52|20.23|21.23|20|20.77|23.23|23.24||24.7|21.49|20.95|17.8|16.6|18.66|18.68
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01507|940761|/equities/intersect-ent-inc|R2000GROWTH|19.63|20.36|20.87|21.66|22.05|21.3|20.99|21.89|23.06|22.78|21.95|23.33|22.8|22.8|22.67|23.16|23.21|23.07|23.35|23.055|22.86|23.635|24.02||24.41|24.12|24.24|24.4|23.33|23.26|23.81|23.63|23.32|22.3|22.16|22.23|22.9|25.34|25.87|25.46|24.4|23.09|23.98||23.87|24.9101|23.8657|22.48|21.97|21.49|21.1|22.78|22.7|22.39||22.12|22.42|22.5|22.95||22.92|22.7609|21.83|19.442|21.55|21.265|21.63|21.23|21.69|21.62|20.87|21.2947|20.8879|21.37|21.54|19.91|19.06|18.6|19.04|19.79||19.76|19.52|18.06|18.48|19.06|18.03|17.99|18.59|18.05|18.03|18.25|17.93|18.11|17.03|16.71|16.295|16|15.54|15.19|14.68|15.06|15.84|15.59|15.81|15.36|14.92|15.55|15.82|16.12|17.2|17.78|17.6137|17.765|17.685|17.12|17.19|17.05|16.35|15.9|15.9|16.175|16.115|16.105|15.72|15.29|16.16|16.11|16.29|17.17|17.66|17.76|18.1|18.68|18.13|17.32|17.62|17.36||17.05|18.1|18.73|19.17|19.05|18.54|18.755|18.69|18.55|18.24|19.24|19.51|19.72|19.7|19.981|20.08|20.52|19.341|20.35|21.18|20.21|18.92|18.26|16.195|16.13|16.95|17.14|17.16|17.29|16.92|17.11|17.08|17.69|17.94|17.905|17.88|17.77|18.01|17.71|17.57|17.85|17.52|17.71|13.8|13.64||13.33|13.26|12.74|12.05|11.66|11.97|12.05|12.64|11.8445|11.97|11.9|12.06|12.16|11.84|12.06|12.07|13.18|12.2905|12.02|12.15|11.82|11.55|11.35|10.9775|10.84|11.4|11.0727|11.14||10.86|11.27|11.68|11.69|11.625|11.05|10.89|11.67|11.61|12.23|12.75|12.34|11.94|11.35|10.79|10.75|11.25|10.98|10.93|10.72|10.38|10.32|10.13|10.25|9.68|9.26|8.82|8.7|10.04|11.2||10.75|9.41|9.36|9.52|9.2|9.59|10.46
01508|16481|/equities/lakes-entertainment|R2000GROWTH|28.27|29.38|28.59|27.75|26.13|25.01|23.75|23.65|23.29|21.19|22.32|23.9|23.27|23.61|23.17|22.77|23|21.918|21.65|21.58|21|21.24|21||20.03|19.64|19.79|19.4829|19.11|19.54|18.56|18.53|17.5|17.1|16.94|16.94|16.51|17.93|18.3|19.67|19.52|19.89|19.33||19.39|20.28|20.4|20.65|19.64|19.5|20.485|20.51|19.17|18.75||19.07|18.66|19.1|19.58||19.96|19.59|18.88|18.68|19.65|19.45|19|17.95|17.82|17.94|17.86|18.3|17.46|17.46|17.54|16.935|16.72|16.59|16.4|16.595||16.07|16.275|15.84|16.21|16.09|16.08|15.37|15.26|14.89|14.62|15.4654|15.52|16.16|15.87|15.73|13.58|13.64|13.2|12.7|12.68|12.3|12.69|12.78|13.1|12.95|12.92|13|12.85|13.49|13.02|13.48|12.2479|13.0901|13.59|13.62|13.79|13.74|13.85|13.33|13.73|13.5014|13.34|14.16|13.17|12.7|13.185|13.1147|12.5|12.62|12.93|13.3993|12.85|12.58|12.04|12.72|12.51|12.53||12.36|12.53|13.36|12.72|12.81|12.71|12.43|12.01|12.07|11.7|11.98|11.7|11.85|11.76|11.67|11.32|11.68|11.34|11.12|10.9|9.98|9.65|9.03|8.76|8.11|8.32|8.63|8.7|8.09|8.02|8.57|8.6|8.96|8.9|8.6|9|9|8.7101|8.21|8.3|7.77|7.88|7.92|8.21|8.31||9.06|8.94|8.49|8.13|7.77|8.34|9.25|9.96|9.45|9.78|10.17|10.58|11.1|9.7501|10.92|10.27|12.13|13.42|14.2401|13.6201|13.2|12.3|12.32|12.1166|11.6|11.695|11.14|11.33||10.39|10.65|9.39|8.65|8.6|7.5|7.11|7.15|7.99|8.04|7.76|7.4|7.3|7.5|7.4201|8.4|8.72|9.3167|8.5|7.93|7.38|7.28|7.11|7.25|6.88|6.86|6.6|6.53|6.9|6.28||6.5504|6.02|5.8938|5.53|5|5.35|5.57
01509|1096424|/equities/collier-creek|R2000GROWTH|24.34|25.57|25.63|25.61|25.49|25.82|24.675|23.85|23.54|22.12|21.87|24.31|25.11|25.2787|24.875|25.32|24.96|24.561|25.8082|25.71|25.3|24.95|25.53||25.07|24.8195|25.08|24.76|24.0277|23.3101|23.02|22.6939|22.86|22.8001|22.91|22.55|23.05|22.8101|22.53|22.18|22.35|22|21.75||22.35|22.9601|21.92|21.014|21.3907|21.5|21.42|21.21|21.33|21.76||21.92|22.17|21.81|21.63||22.25|22.15|21.65|21.185|21.78|20.94|20.7664|19.55|19.11|18.9|18.96|18.96|19.11|19.41|19.06|19.13|18.72|19.02|20.01|20||19.77|19.58|19.35|19.07|18.65|18.74|18.58|18.61|18.21|17.5|17.0199|16.6|16.92|17.12|17.02|17.185|17.09|16.96|16.85|16.75|16.83|17.35|17.27|17.5936|17.66|17.6131|17.6|17.64|17.7301|17.5|17.83|17.27|17.86|17.89|18.02|18.02|17.8|17.77|17.511|17.83|17.71|17.16|16.85|16.86|16.73|17.2201|17.1626|17.25|17.95|17.55|17.8|17.68|17.18|17.44|17.8072|17.579|17.06||15.98|16.03|16.43|17.75|16.85|15.5|14.57|15.3748|14.04|13.78|13.55|13.74|13.81|13.69|13.66|13.62|13.71|13.68|13.66|13.75|13.735|13.64|13.66|13.8|13.46|13.35|12.76|13.29|13.33|13.0901|13.07|13.12|13.69|13.61|13.6|13.505|13.56|13.6|13.67|13.7415|13.58|13.55|13.37|13.31|13.4||13.52|13.46|13.4|13.53|13.57|13.7|13.71|14.23|13.69|13.74|13.7|13.75|13.3|13.65|13.75|13.35|13.26|12.92|12.78|11.99|10.86|10.81|10.8|10.7|10.69|10.7054|10.72|10.75||10.645|10.69|10.7|10.74|10.75|10.71|10.55|10.53|10.6|10.4|10.47|||10.37|10.22|10.47|10.47|10.4|10.35|10.34||10.4|10.21||10.2|||10.2242|10.22|||10.16|10.16||10.14|10.15|10.22|9.92
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|54.0707|54.3905|54.2687|54.7864|54.086|53.7814|53.5073|52.2283|51.1624|49.6702|50.9492|70.76|73.36|75.46|75.44|76.77|81.93|78.25|80.75|82.105|81.76|82.32|81.3||80.87|79.48|79.71|79.1032|78.21|77.3934|76.05|74.38|74.3937|73.17|72.63|76.09|75.49|76.9|75.38|74.3|73.79|74.43|74.49||73.2376|73.82|72.74|72.14|72.65|73.54|71.07|71.24|71.41|69.89||70.9672|71.4|71.37|72.25||72.7|72.66|71.475|68.36|69.78|71.7|71.38|69.7|69.27|68.15|67.42|67.77|69.34|67.43|66.5116|64.85|64.01|67.255|65.66|66.0201||64.76|65.5|68|66.37|66.36|66.57|67.49|65.67|65.81|65.565|63.25|63.3936|63.7|67.25|68.58|68.72|66.68|66.69|67.22|67.79|68.35|68.52|69.13|67|64.705|64.75|65.3|64.26|65.45|63.73|64.85|64.565|64.32|62.99|61.87|62.1|64.26|63.98|61.82|61.73|61.13|61.6136|57.87|54.26|52.98|52.685|52.06|52.4|56.64|57.625|61.97|59.39|58.55|57.01|56.99|56.79|56.23||56.5099|54.65|53.795|53.92|55.05|53.55|53.3775|53.09|51.04|50.82|50.2|49.7|49.78|51.64|53.27|52.76|52.42|52.33|52.78|50.9|50.34|50.4009|49.565|47.8117|48.62|48.61|49.165|48.86|47.55|47.51|48.3|48.75|52.14|52.19|51.765|52.09|51.64|52.86|51.51|51.81|51.71|51.43|52.31|53.55|55.44||56.73|56.87|56.14|54.8775|54.86|58.73|58.62|61.57|64.125|63.05|64.2958|65.345|64.58|60.58|60.45|59.14|61.1|60.55|60.32|60.59|59.4|57.62|55.1|53.95|52.51|53.08|50.33|52.94||49.61|49.51|48.71|47.9|49.49|46.88|45.5|45.02|47.35|49.225|51.21|51.395|50.77|52.06|51.1012|50.3186|55.035|52.1|50.75|48.6336|46.6001|48.8|51.465|48.6239|50.588|53.61|51.16|49.01|53.19|52.81||53.71|51.7|50.0107|44.63|42.49|45.91|49.57
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|19.16|18.93|19.01|19.13|18.9|18.62|18.07|18.26|18.17|17.56|17.51|17.27|16.75|17.06|16.73|16.83|16.93|16.94|16.31|16.3|16.07|16.16|16.24||16.44|16.78|16.49|15.98|15.87|15.79|15.4|15.19|14.97|14.59|14.64|14.84|14.84|15.26|15.08|15.14|15.07|15.15|15.05||14.89|14.76|14.68|14.43|14.52|14.63|14.44|14.6|14.32|14.34||14.73|14.68|14.67|15||14.9|14.95|15.03|15.03|15.43|16.06|15.81|15.46|15.17|14.99|15.09|15.21|15.04|14.91|14.8|14.7|14.58|14.44|14.2|14.21||14.4|14.46|14.25|14.08|14.16|14.33|14.4|14.25|13.99|13.9|14.33|14.35|14.13|13.69|13.82|13.78|13.91|13.61|13.41|13.11|13.19|13.58|13.68|14.06|14.06|13.77|13.82|13.7|13.83|13.7|13.83|14.06|14.29|14.4|14.59|14.27|14.25|14.16|13.92|13.79|13.42|13.56|13.45|13.16|13.05|13.16|13.75|13.85|14.3|14.51|14.54|14.18|13.83|13.55|13.88|14.2|14.21||14.38|14.66|14.73|14.44|14.27|13.98|13.97|13.75|13.6|13.59|13.64|13.42|13.43|13.33|13.39|13.43|13.58|13.68|13.49|13.55|13.07|12.62|12.38|12.12|12.17|12|12.18|12.4|12.1|11.94|12.1|12.01|11.8|11.89|11.67|11.82|11.78|12.15|11.83|11.81|11.81|11.74|12.13|12.36|13.01||12.93|12.81|12.69|12.35|12.14|12.05|11.73|12.67|12.43|12.58|12.19|12.5|12.49|12.28|12.36|12.18|13.02|13.43|13.71|13.53|13.08|13.18|12.87|12.38|12.35|12.78|12.44|12.33||11.55|11.79|11.4|11.51|10.96|10.7|10.32|11.01|11.87|12.2|12.51|11.99|11.93|12.09|12.04|12.29|12.86|12.8|12.26|11.37|10.71|10.74|10.91|10.77|10.91|11|10.15|10.39|11|11.49||10.83|9.98|9.88|9.58|9.7|9.77|9.67
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|52.94|52.05|51.73|51.15|51.22|51.26|50.8|51.214|51.12|49.58|48.88|50.59|51.41|51.22|49.99|49.93|49.4226|46.475|48.23|48.93|48.31|47.51|48.2199||48.1382|53.5|61.77|60.02|60.12|60.01|59.34|58.6|58.31|57.64|57.63|56.28|55.59|57.24|56.63|57.3006|57.55|57.4982|55.81||54.91|55.18|54.3001|54.785|55.32|55.14|57.64|56.69|55|54.25||53.985|53.775|52.95|53.3||53.65|52.45|51.59|50.36|52.37|51.36|50.88|50.85|50.67|51.63|51.13|51.68|51.84|52.32|51.34|51.12|50.3|50|51.13|51.7||51.82|51.875|51.48|50.48|51.16|50.97|51.145|51.62|51.245|50.8201|48.75|47.16|46.65|53.02|53.475|51.46|50.6749|49.5|49.1|50.7423|50.2|52.01|52.82|52.79|52.38|53.14|53.37|53.83|54.12|53.88|54.53|52.885|54.78|55.12|54.56|55|54.32|53.91|53.5735|49.9|49.31|48.75|50.75|50.32|50.07|50.74|52.11|51.41|52.1|51.5|51.975|50.32|49.48|49.28|50.02|47.83|46.43||46.15|46.855|46.73|46.915|46.84|44.23|46.89|47.93|47.65|47.27|47.15|46.53|46.83|46.71|47.11|47.07|47.29|46.79|47.115|46.2|45.575|46.115|46.11|44.9339|44.18|43.9|43.4138|43.44|43.22|42.935|43.58|45.1|44.98|44.93|44.77|45.62|45.54|45.745|43.59|43.87|42.76|43.59|44.175|43.77|43.63||44.3|37.69|37.72|37.604|36.66|36.38|37.4|38.58|37.91|37.55|37.55|37.51|37.37|35.72|36.055|35.62|37.81|39.11|39.66|39.43|38.62|37.7|36.73|36.89|36.42|36.67|36.62|36.61||35.36|35.71|35.81|34.71|34.48|32.15|31.3|32.41|33.56|34.05|34.59|30.71|26.83|27.21|26.44|26.92|28.27|28.11|27.29|26.32|25.61|25.21|24.38|23.23|23.68|23.69|22.58|22.7|23.37|21.85||22.09|21.79|21.43|20.32|20.01|19.59|19.96
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|40.65|41.1|42.15|42|39.7275|39|38.9355|39.15|37.38|34.0462|41.25|49.2|52.425|50.55|47.25|50.2305|52.95|44.7615|55.65|57.75|56.4|58.35|60.105||55.485|52.5|50.85|50.7|51.6|50.25|48.6|47.85|45.45|42.75|43.05|42.75|46.2|51.15|49.05|51.666|49.05|45.2895|44.4||44.25|43.8|39.75|42.3|43.5|44.7|46.95|43.05|39.702|43.4475||45.3|45|45|46.35||45|39.45|40.347|47.913|52.2|47.7|45.15|49.422|54.672|42.15|39.6285|38.55|31.95|29.46|24.9|23.55|22.4925|23.4|24.6|25.05||20.4|24.45|19.35|15.7515|15.9271|15.409|15|14.022|13.35|12.996|12.9|11.7|14.205|13.674|13.602|13.0815|11.712|11.403|11.1225|11.4|10.8|12.8323|13.8|14.7679|14.325|14.925|14.55|13.941|12.4654|11.97|12.045|12.4455|12.5921|11.3805|12.75|11.1641|9.9|9.1905|8.7495|9|8.376|8.265|9.15|7.776|6.6|6.4215|6.15|5.706|5.025|4.9335|4.95|4.95|4.9695|5.025|5.025|4.95|4.95||4.95|5.25|5.4374|5.3895|5.1|5.25|5.2995|5.2065|5.1|5.07|4.9335|4.9868|5.025|5.4|5.457|5.55|5.55|5.55|5.55|5.325|5.1|5.022|4.8|4.725|4.545|4.65|4.575|4.65|4.592|4.5|4.575|4.657|4.68|4.65|4.673|4.755|4.756|4.8|4.824|4.95|4.875|4.875|5.052|5.16|5.4||5.466|5.55|5.187|4.846|4.776|4.965|5.025|5.25|5.032|4.65|4.367|4.474|4.481|4.516|4.62|4.532|4.65|4.923|5.247|5.226|5.025|5.527|5.58|5.397|5.775|5.97|5.982|5.85||5.7|6.002|6.375|6.5|6.75|6.199|6.3|6.75|6|6.15|6.105|6|5.7|5.592|6.3|6.315|6.315|6.309|6.548|6.741|6.45|6.54|6.941|6.15|6.386|5.925|5.475|5.4|5.4|5.475||5.1|5.215|5.929|6.082|6|6.594|6.3
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|32.6|32.55|33.3108|33.725|34.285|33.94|33.3|33.6401|33.1|33.28|33.214|34.305|33.84|49.9014|48.78|49.77|50.38|49.16|50.7|51.84|51.82|51.54|52.88||54.37|53.56|50.5|51.9|52.23|49.955|49.6|47.71|48.85|47.51|48|48.59|46.715|48.41|46.87|44.16|44.06|44.05|42.93||41.38|39.1|38.8|37.89|38.01|38.14|38.395|37.6|37.43|36.94||36.86|37.77|37.88|38.685||40.19|39.82|39.534|37.598|43.27|41.87|40.8|41.29|41.62|39.85|40.02|40.385|41.18|41.67|40.25|40.73|40.11|40.91|39.485|39.96||39.84|40|40.06|39.5|40.57|41.13|42.05|41.86|41.32|40.4|39.36|39.87|40.73|40.8|40.9|39.66|38.95|37.69|37.54|37.5|38.17|38.93|39.65|42.42|45.39|44.91|45.21|45.46|45.91|45.33|46.86|47.8201|48.515|45.66|44.62|42.89|42.55|41.71|40.28|40.25|40.94|41.49|42.37|41.72|42.21|43.54|41.485|42.88|43.25|43.57|44.01|43.35|42.6|41.77|41.76|41.79|42.07||41.84|41.625|44.35|43.83|41.87|41.62|41.4|40.725|41.19|41.795|40.965|40.03|41.79|43.92|43.935|43.77|44.73|44.575|44.6|43.74|43.3|41.03|41.2775|41.45|40.48|40.2|40.5|40.29|41.15|42.18|41.74|42.47|42.74|43.57|44.61|45.14|44.51|42.69|40.25|41.08|41.44|41.18|41.14|41.61|42.38||42.31|40.29|39.89|39.69|40.18|41.37|41.335|42.48|39.22|38.93|40.0394|39.82|38.8467|36.85|35.8101|34.77|35.75|33.1|32.12|32.62|32.68|33.17|33.15|33.08|33.34|35.62|35.17|36.08||35.95|36.14|35.56|35.4|36.17|35.73|35.43|35.62|37.58|35.82|35.42|35.7|35.72|36.02|33.15|34.21|36.69|39.48|38.735|39.64|38.79|37.925|37.09|36.04|38.33|37.91|35.25|34.63|35.41|34.87||35.24|34.01|34.11|32.88|31.65|32.12|32.41
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|111.92|114.14|114.15|116.27|116.55|115.73|115.065|115.45|113.22|108.01|108.2|112.04|114.09|117.38|119.5|119.74|118.73|116.97|117.9|120.62|119.51|118.03|118.17||118.3466|118.29|121.95|123.07|118.5313|116.01|109.57|110.81|109.77|114.65|114.51|114.84|119.52|117.2|117.74|108.34|106.75|107|107.64||108.605|112.51|109|110.245|113.405|112.1401|109.365|105.455|105.16|107.44||107.55|110.66|109.1|113.17||118.3|113.33|117.6|111.65|116.55|119.81|120.54|120.225|117.09|118.84|118.1111|116.4|119.78|119.73|115.5001|114.78|114.7231|116.01|115.825|112||111.81|111.4|110.49|113.02|112.96|113.52|117.28|120.12|127.255|124.7|124.67|126.72|124.08|123.66|126.71|129.27|126.93|121.64|124.52|126.7|127.79|128.3104|126.78|129.41|127.09|125.89|124.71|124.7|123.89|122.41|127|129.2|127.69|126.94|127.275|121.89|116.86|116.5674|115.36|116.78|113.76|118|117.67|117.65|114.58|115.675|120.56|119.2979|117.6201|106|104.49|105.62|103.2|98.7075|99.88|101.53|101.6||102.53|107.03|104.52|102.56|104.87|104.39|102.96|104.33|102.99|102|104.715|105.215|106.79|108.63|106.12|104.12|106.38|103.97|103.82|105.11|102.76|98.65|105.4093|103.4|102.12|101.2612|102.63|103.03|107.5|107.625|105.31|107.745|108.47|108.85|105.7|104|102.445|102.55|99.02|99.12|102.75|106.75|106.68|108.45|108.945||109.62|110.55|103|97|107.57|106.035|106.74|111.86|107.5|109.5407|110.67|109.33|107.74|104.2|103.02|104.37|114|114.06|111|110.26|108.5|110.32|110.7|111.05|110.37|116.03|112.84|119.5||121.03|119.35|116.8471|119.67|119.691|110.86|102.795|109|104|89.68|87.38|85.52|86.2733|86.46|80.98|79.01|83.64|87.22|86.78|90.01|84.49|83.36|82.83|82.47|82.2163|78.92|74.2|71.02|71.474|64.85||65.62|63.25|62.76|61.39|57.23|56.82|60.25
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|23.73|22.61|23.2389|23.69|23.67|23.22|22.57|21.47|20.63|19.8501|19.93|21.9|22.81|22.53|20.2|20.36|20.305|20|19.51|21.18|22.06|22.87|23.51||22.54|22.55|21.31|20.94|20.01|20.26|21.26|20.54|20.6404|20.2501|19.4901|17.9829|16.051|17.2|16.31|17.16|17.15|17.71|13.29||5.82|5.73|5.65|6.06|6.17|6.1|6.34|6.145|6.42|6.4||6.3|6.5|6.06|6.61||7|6.6|6.2|5.33|5.0973|4.6|4.65|3.85|3.76|3.6|3.4801|3.47|3.82|3.71|3.59|3.47|3.4|3.27|3.2|3.22||3.155|3.13|3.07|3.06|3.04|3.15|3.12|3.06|3.56|3.27|3.67|3.7201|3.86|3.72|3.82|3.64|3.65|3.72|3.61|3.76|3.61|3.9701|3.86|4.166|4.2|4.0401|4.32|4.28|3.93|3.88|3.95|3.83|4|3.78|3.83|3.31|3.02|2.95|2.58|2.54|2.52|2.44|2.43|2.323|2.25|2.34|2.43|2.3964|2.39|2.321|2.32|2.2271|2.12|2.08|2.1|1.99|2||1.98|2.21|2.16|2.29|2.43|2.37|2.27|2.3|2.29|2.35|2.46|2.4201|2.38|2.28|2.3|2.1|2.05|2.2|2.1407|2.07|1.82|1.92|2.14|2.13|2.1|2.11|2.105|2.06|2.11|2.11|2.08|2.205|2.2502|2.26|2.24|2.04|1.96|1.98|1.9201|1.91|1.85|1.67|1.71|1.65|1.53||1.48|1.575|1.55|1.445|1.41|1.45|1.5|1.46|1.45|1.56|1.55|1.61|1.45|1.28|1.355|1.37|1.5|1.41|1.42|1.37|1.35|1.4|1.32|1.3|1.31|1.33|1.3|1.26||1.2|1.22|1.25|1.26|1.27|1.25|1.16|1.19|1.38|1.35|1.34|1.25|1.2393|1.255|1.1002|1.21|1.24|1.26|1.21|1.06|1.0241|1.02|1.09|1.02|1.105|1.17|1.155|1.16|1.2|1.113||1.11|1.08|1.11|1.09|1.08|1|0.9601
01517|1075234|/equities/greensky-inc|R2000GROWTH|6.59|6.64|6.75|6.85|7.04|6.5901|6.29|6.08|5.95|5.73|5.83|5.96|5.7|5.42|5.3|5.41|5.65|5.4|5.71|5.75|5.92|5.75|5.68||5.63|5.53|5.55|5.66|5.89|5.73|5.4|5.21|5.06|4.88|4.89|4.8211|4.43|4.56|4.52|4.675|4.709|4.6675|4.77||4.94|4.87|4.74|4.99|5.065|5.03|4.9201|4.75|4.53|4.46||4.5|4.51|4.475|4.64||4.567|4.43|4.37|4.19|4.3182|4.28|4.04|4.02|4.02|4.2|4.235|4.37|4.375|4.345|4.36|4.28|4.13|4.23|4.17|4.23||4.36|4.23|4.13|4.02|4.01|3.87|3.46|3.43|3.375|3.34|3.51|3.62|4.22|4.05|4.495|4.75|4.79|4.78|4.7|4.83|4.86|5.02|5|5.265|5.13|5.09|4.88|4.95|4.96|4.93|5.02|5|4.82|4.73|4.645|4.5202|4.7|4.56|4.37|4.39|4.39|4.27|4.18|4.07|3.94|4.035|4.19|4.195|4.28|4.14|4.1589|4.115|3.95|3.95|4.03|4.0202|4.05||4.065|4.15|4.15|4.22|4.26|4.32|4.24|4.25|4.36|4.23|4.25|4.18|4.25|4.33|4.345|4.48|4.675|4.71|4.77|6.12|5.86|5.78|5.78|5.78|5.54|5.39|5.28|5.375|5.3|5.18|5.225|5.26|5.25|5.1904|5.02|5.04|4.66|4.48|4.72|4.78|4.71|4.73|4.63|4.68|4.86||4.79|4.76|4.71|4.75|4.785|5.03|4.84|5.14|5|5.33|5.15|5.15|5.12|4.97|5.02|4.88|5.6|5.7|5.68|5.2153|4.6|4.2675|4.02|3.96|3.91|4|3.97|3.99||3.89|3.98|4.05|3.97|3.7597|3.52|3.45|3.41|3.575|4.23|4.36|4.22|4.12|4.19|4.05|4.04|4.12|3.9|3.58|3.2924|3.2|3.21|3.135|3.11|3.2|3.32|3.25|3.44|3.86|3.63||3.75|3.29|3.1201|3.2575|3.05|3.27|3.55
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|11.8|11.22|11.11|11.28|11.3|11.36|11.37|11.08|10.84|10.51|10.9082|11.19|11.59|11.54|11.19|11.19|12.08|11.66|12.58|13|12.86|12.94|13.13||13.48|13.42|13.77|14.46|14.55|14.3|13.62|13.81|13.61|13.48|13.66|13.9|13.97|14.33|14.26|14.39|14.36|15.41|15.37||15.7318|15.4582|15.37|15.62|16.05|16.36|16.2|15.38|15.54|15.59||15.505|16.5|16.42|17.85||17.58|16.85|16.16|13.88|13.35|13|12.6853|12.62|12.62|12.22|10.08|9.643|9.22|9.06|9.77|9.82|9.85|10.04|9.795|9.81||9.75|9.92|9.86|9.9401|10.255|10.46|11.24|11.19|11.03|11.02|11.1|11.29|11.26|11.155|11.75|10.84|10.15|9.91|10|10.33|10.75|10.75|10.79|10.455|10.46|10.33|10.6|10.825|11.05|10.74|11.15|10.91|10.76|10.01|9.83|9.52|9.65|9.4|9.14|9.23|9.42|9.5|9.83|9.74|9.62|9.88|10.12|10.25|10.52|10.41|10.55|10.625|10.28|9.92|10.17|10.18|9.795||9.45|9.94|9.975|9.4|10.78|10.72|10.67|10.96|10.94|11.17|11.44|11.38|11.87|11.49|11.37|11.33|11.57|11.41|12.09|12.11|11.54|11.14|11.195|11.29|10.84|10.41|10.19|9.84|10.03|10.66|10.565|10.96|10.91|11.025|11.14|11.1|10.87|10.82|10.16|10.23|10.625|10.49|10.335|9.79|9.67||9.3|8.935|8.66|8.51|8.69|8.93|9|9.19|8.52|8.69|9.33|10.75|11.04|10.47|10.7|10.51|10.9782|10.73|10.78|10.89|11.13|11.5|11.35|11.06|10.89|11.33|10.68|10.91||10.8868|10.57|10.86|10.5|10.14|9.61|9.3|9.11|8.5302|8.55|8.27|8.33|8.57|8.435|7.74|7.65|8.06|8.065|8.18|8.23|7.8484|7.91|7.86|7.52|7.4201|7.28|7.03|7.05|7.24|6.97||7.04|6.76|6.7|6.535|6.37|6.08|6.04
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.55|1.5|1.6|1.56|1.5|1.53|1.5|1.38|1.32|1.14|1.33|1.5|1.68|1.71|1.66|1.66|1.86|1.22|1.85|2.04|2.2|2.25|2.2||1.92|2|2.26|1.23|1.19|1.11|1.08|1.04|1.03|1.01|1.02|1.03|1.02|1.12|1.1|1.01|1.22|0.92|0.903||0.87|0.853|0.81|0.5301|0.5|0.481|0.3844|0.3832|0.3469|0.3325||0.3365|0.341|0.333|0.3627||0.365|0.375|0.351|0.3164|0.3301|0.34|0.3222|0.318|0.3161|0.3151|0.314|0.32|0.3103|0.3081|0.317|0.3205|0.325|0.317|0.308|0.3089||0.3063|0.297|0.307|0.3128|0.3108|0.31|0.305|0.305|0.3206|0.3259|0.3214|0.3209|0.321|0.309|0.295|0.2951|0.2977|0.292|0.295|0.2975|0.2953|0.297|0.3002|0.3052|0.305|0.305|0.306|0.3104|0.3075|0.3033|0.308|0.306|0.308|0.3103|0.31|0.305|0.303|0.302|0.3|0.3002|0.303|0.3035|0.2985|0.3001|0.3|0.3125|0.3173|0.3125|0.3211|0.32|0.305|0.3022|0.3|0.3|0.3|0.3|0.3||0.3088|0.318|0.3163|0.3175|0.316|0.3224|0.3258|0.32|0.3105|0.32|0.325|0.34|0.34|0.343|0.35|0.3503|0.3622|0.361|0.3751|0.362|0.367|0.3716|0.3714|0.365|0.3714|0.362|0.3525|0.3455|0.3466|0.351|0.35|0.3425|0.34|0.34|0.331|0.34|0.335|0.34|0.36|0.36|0.3315|0.34|0.35|0.35|0.3204|0.3076|0.305|0.3126|0.297|0.2999|0.3|0.3|0.3|0.316|0.3333|0.3283|0.33|0.3203|0.3519|0.3155|0.3349|0.312|0.356|0.36|0.35|0.335|0.3021|0.31|0.3114|0.3051|0.2976|0.3088|0.31|0.33||0.3004|0.294|0.292|0.294|0.2877|0.28|0.28|0.2851|0.3002|0.301|0.31|0.301|0.3011|0.306|0.301|0.318|0.31|0.32|0.3162|0.311|0.305|0.29|0.2937|0.295|0.3|0.29|0.2866|0.286|0.3|0.2964||0.2905|0.2822|0.29|0.2772|0.2756|0.286|0.27
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|2.7|2.76|2.71|2.615|2.26|2.215|2.08|2.02|1.93|1.875|2|2.22|2.14|2.1|1.95|2.21|2.215|2.05|2.43|2.18|2.13|2.27|2.33||2.11|2.11|2.05|2.04|1.89|1.72|1.7|1.72|1.69|1.61|1.59|1.58|1.56|1.68|1.629|1.53|1.51|1.53|1.57||1.69|1.8|1.66|1.68|1.92|1.97|1.96|1.87|1.77|1.75||1.755|1.8|1.81|1.79||1.66|1.63|1.59|1.68|1.73|1.71|1.65|1.64|1.57|1.41|1.291|1.3|1.34|1.28|1.09|1.09|1.04|1.04|1.03|1.04||1.04|0.9874|0.978|0.9406|0.9343|0.95|0.9525|0.9733|0.9774|1.01|0.94|0.9203|0.9|0.8872|0.85|0.8501|0.8609|0.849|0.831|0.8213|0.82|0.9005|0.9|0.9351|0.94|0.95|0.9597|0.9597|0.9901|0.9906|1.02|1|1.01|1.02|1.04|1|0.99|0.97|0.98|0.9747|0.9968|1.02|1.01|1|0.95|0.95|1.05|1.01|1.21|1.22|1.15|1.1|1.03|1.02|1.04|1.05|1.03||1|1.08|1.13|1.13|1.12|1.11|1.08|1.06|1.06|1.03|1.02|1.02|0.995|0.99|1.01|1|1|0.98|0.966|0.9989|1.02|1.02|1.03|1|0.961|0.9601|0.9591|0.95|1.03|1.03|1.01|1.005|1.02|1|1.02|0.9349|0.9|0.8901|0.8726|0.88|0.865|0.8676|0.9|0.899|0.88|0.8838|0.865|0.8525|0.855|0.86|0.856|0.9|0.9|0.935|0.9333|0.935|0.95|0.98|0.9725|0.9201|0.98|0.9844|1.01|1|1.03|1|0.98|1|1.01|1.02|1.02|1.03|1.03|1.06||1.08|1.08|1.08|1.08|1.07|1|0.9226|0.9501|1.1|1.19|1.15|1.09|1.08|1.08|1.05|1|1.1|1.1|1.06|1.02|1.07|0.99|0.8408|0.848|0.8578|0.77|0.76|0.73|0.68|0.64||0.6325|0.6202|0.591|0.5463|0.52|0.515|0.505
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|17.87|17.44|17.73|18.55|18.28|17.92|18.16|17.75|17.71|16.11|15.95|16.57|16.61|16.06|15.59|16.45|16.4|15.68|15.37|15.12|15.05|15.02|15.37||15.32|15.6|15.63|15.64|15.87|15.7|15.18|14.92|14.67|14.65|14.89|14.43|14.12|15.6|16.41|16.08|16.6|16.75|16.83||16.76|16.4|16.28|16.11|15.11|15.24|15.64|15.35|14.54|14.5||14.6|14.84|14.26|13.53||13.23|13.2|12.9|12.56|12.85|12.86|13.07|12.94|12.54|12.41|12.3|12.83|12.39|12.44|12.38|11.8|11.17|11.7|11.4|11.84||12.18|12.68|11.56|12.23|12.01|12.18|11.23|11.1|9.93|9.73|10.49|10.26|9.21|8.16|8.12|7.89|8.3|7.8|7.57|8.02|8.57|9.14|9.04|9.22|8.75|8.75|8.82|8.98|9.26|9.24|9.23|9.34|9.8|9.86|9.75|9.74|9.62|9.87|9.2|9.52|9.46|9.1|9.61|9.26|9.33|9.91|10.21|9.91|10.74|10.82|10.67|9.86|9.16|8.9|9.06|8.97|9.22||9.69|9.9|9.04|7.58|7.39|7.14|6.96|6.88|6.57|6.3|6.37|6.57|6.65|6.85|7.21|7.07|7.23|7.49|7.43|6.71|6.07|6.13|6.3|6.08|5.99|6.26|6.47|6.77|6.75|6.57|7.31|7.41|7.31|7.03|6.71|7.36|7.33|7.03|6.71|6.73|6.88|6.55|6.93|7.36|7.52||7.96|7.77|7.68|7.41|7.15|7.5|7.58|7.9|7.7|7.86|8.12|8.31|8.69|7.1|7.41|7.22|8.78|9.97|10.09|9.96|8.5|8.1|7.46|7.07|7.07|7.65|7.33|7.05||6.43|6.46|6.43|6.35|6.36|5.47|5.35|5.8|6.71|6.51|6.56|6.16|6.01|6.51|6.66|6.9|7.51|6.64|6.06|5.48|5.14|4.94|5.06|5.15|5.23|5.38|5.08|5.7|5.8|5.26||5.35|5.64|4.63|3.5|3.21|3.5|3.78
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|33.18|32.83|32.5|34.15|33.69|34.615|33.78|32.25|31.8|29.17|33.1901|37.62|37.65|35.67|32.24|34.22|35|33.02|35.01|32.65|30.12|30.3111|31.86||32.96|34.69|33.22|32.64|32.37|29.4924|30.03|29.5756|28.22|25.69|25.55|25.07|26|28|29.39|29.2|30.52|30.46|32.04||31.7|29.43|27.3|27.25|26.46|25.6|25.09|22.79|24.2|26.8||28.23|30.19|31.28|33.84||33.17|31.39|32.12|29.04|31.49|30.7|31.17|33.61|34.73|35.54|36.58|35.75|45.06|47|46.73|48.65|47.17|45.88|41.37|39.81||37.39|35.1638|33.135|31.425|30.62|32.14|32.27|32.15|30.65|29.4917|27.65|26.0101|26.99|26.05|23.925|24.8301|24.625|25.37|23.38|22.205|21.58|21.315|21.41|21.45|21.21|22.0501|22.05|24.31|24.78|24.02|24.835|27|27.16|27.2|27.555|28.02|28.21|27.08|27.8|28.9|29.71|30.04|29.34|27.31|26.61|27.28|26.665|25.01|28.92|29.25|28.87|28.57|29.1|27.43|28.98|29|28.76||28.6|27.91|30.5|29.03|26.75|25.05|23.55|22.13|23.15|22.71|22.2011|21.52|20.165|18.9|19.38|19.63|19.5|19.53|19.59|19.2|19.905|20.055|20.31|18.8|19.11|19.5768|19.72|20.05|19.31|19.05|19.5|20.5|21.0148|22.1|21.15|18.985|18.37|17.75|17.22|17|18.8|18.65|19.05|19.525|19.24||18.8301|18.51|20.54|20.76|20.1|21.7217|22.51|22.6393|20.68|20.33|21|20.51|19.59|22.1|20.55||||||||||||||||||||||||||||||||||||||||||||||||||||
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|35.69|35.57|35.3|35.87|33.5|35|32.78|35.45|32.37|29.7801|32.27|33.1|34.76|35|33.43|33.34|34.5|38.01|38.66|41.51|39.98|41.92|45.65||46.78|46.61|46.65|46.4|46.88|45.21|43.68|43.64|42.22|40.9003|41.28|42.42|41.15|42.51|42.66|43.93|43.33|45.23|45.93||47.33|48.89|48.55|49.96|50.56|50.54|50.27|49|48.03|48.715||49.38|49.7|49.55|50.085||53.27|53.5004|51.84|53.01|53|52.88|51.41|51.48|51.8|50.88|49.93|49.5|49.65|49.74|49.2|49.75|50.53|49.225|47.87|46.17||43.36|42.82|40.09|39.9|42.62|44.3|44.5|44.97|47.93|46.2701|48.15|48.63|46.94|45.54|47.3343|45.53|43.5|42.87|41.46|40.86|41.7|39.31|39.91|39.68|37.97|37.8|38.24|39.2|38.9901|38.32|38.75|39.05|38.02|37.51|38.51|37.25|37.51|39.1|38.3|38.105|37.88|38.3|36.855|36.38|36.11|36.25|36.92|37.43|40.54|39.635|39.7|39.11|40.34|39.06|39.59|40.9|36.86||36.01|38.25|39.33|40.6|41.15|41.38|40.49|42.45|41.25|41.3|40.83|41.21|40.39|39.8|38.3823|38.61|40.73|38.84|38.5725|38.23|37.55|38.25|37.9|36.7875|35.37|33.71|35.16|36|37.21|36.89|36.63|37.91|38.75|40.135|38.75|37.24|36.98|39.11|38.04|38.73|39.33|40.25|40.83|41.47|42.33||41.01|41.29|42.69|44.58|45.23|48.1392|47.75|48.6|47.81|46.01|44.96|45.57|45.205|41.16|40.09|40.75|42.99|44.41|42.87|41.95|40.64|41.83|40.77|37.86|36.68|37.52|38.235|38.08||37.22|35.9|38|38.48|38.95|36.47|35.69|37.06|37.82|38.68|35.35|34.07|33.53|33.48|31.9|31.61|33.58|32.45|33.58|34.6|33.57|33.26|32.75|32.4|31.62|30.795|29.75|28.82|28.7|28.62||28|26.91|24.9|23.78|23.09|23.02|23.01
01524|16018|/equities/energy-recovery|R2000GROWTH|18.79|18.04|17.38|19.12|19.05|18.25|17.45|17.06|16.35|15.26|16.14|16.82|16.7|17.89|16.8|17.03|16.5|14.75|15.1|14.62|14.59|14.7|15.15||14.7019|14.55|14.57|14.54|14.57|14.015|13.77|13.73|13.885|13.72|13.75|13.71|13.45|14.03|14.1|14.19|14.33|14.63|14.56||14.25|14.16|13.94|14.55|14.51|14.82|14.57|14.18|13.8|13.58||13.1601|13.01|12.58|13.7||13.59|13.52|13.1142|12.43|13|12.66|12.71|12.67|12.56|12|11.87|11.72|11.17|11.19|10.82|10.97|10.85|10.8018|10.62|10.73||10.76|10.9|10.72|10.42|10.28|10.36|10.13|9.8|10|10.02|10.19|10.16|10.08|9.91|9.57|9.42|9.63|9.45|9.2|8.66|8.75|9.01|9.1025|9.61|9.47|9.41|9.28|9.17|9.14|8.7|9.03|9.02|8.85|8.74|8.67|8.55|8.45|8.4|8.15|8.12|8.155|8.03|7.955|7.895|7.87|7.91|7.92|7.9|8.54|8.59|8.59|8.52|8.55|8.8|8.74|8.8|8.47||8.59|8.49|8.69|8.39|8.37|8.23|8.1|8.015|8.06|7.985|7.93|8.05|8.13|8.2|8.33|8.13|8.2301|8.3|8.28|7.94|7.65|7.67|7.65|7.56|7.53|7.43|7.72|7.705|7.61|7.64|7.65|7.6427|7.59|7.65|7.42|7.46|7.51|7.51|7.0991|6.95|6.8|6.69|6.77|7.08|6.88||6.83|6.8|7.02|8.61|8.35|8.2501|8.43|8.685|8.55|8.61|8.39|8.39|8.45|7.965|7.95|8.01|8.65|8.82|8.94|8.695|8.08|8.06|7.71|7.49|7.49|7.82|7.9001|7.75||7.69|7.69|7.63|7.4916|7.48|7.18|6.97|7.05|7.53|7.9|7.86|7.72|7.705|7.83|7.5|7.5101|8.02|8.02|7.62|7.5|7.22|7.29|7.2|7.185|7.34|7.1178|6.66|6.795|7.26|7.1301||7.18|7.54|7.48|7.16|6.75|7.13|7
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|29.09|28.82|29.97|29.12|28.89|29.18|28.1|27.72|26.97|25.11|23.89|26.2|27.75|28.1401|27.66|27.59|30.2727|29.53|30.86|31.35|30.16|30.61|29.96||31.05|30.86|31.43|33.12|32.08|30.18|29.83|29.09|28.71|29.86|29.7901|31.55|35.18|33.265|32.13|30.2|31.49|30.97|29.32||29.2|28.5|28.4|27.98|26.535|26.8801|26.95|26.67|27|25.995||25.75|26.21|25.38|26.17||25.6316|25.18|26|25.5|25.24|24.68|24.245|23.41|22.93|22.37|22.16|22.43|23.1|22.87|22.405|22.73|22.71|23.05|23.28|23.82||23.2|22.66|22.35|22.37|22.23|22.18|21.55|21.34|20.7|20.07|19.76|18.515|19.28|20.89|20.77|20.45|20.36|19.95|19.76|20.25|24.66|25.45|25|24.87|24.05|24.43|25.74|28.12|28.62|27.92|28.11|27.64|27.31|26.35|26.07|25.92|25.55|26.21|24.93|24.43|24.75|24.83|24.73|23.91|23.545|23.89|23.48|22.26|22.56|22.09|22.64|23.08|22.77|23.27|23.49|24.19|24.06||25.38|27.525|31.24|29.38|29.59|30.25|30.02|29.53|29.29|30.05|29.34|29.62|29.685|29|29.19|28.58|28.9|28.99|28.9|28.98|28.98|28.88|29.51|28.955|27.96|27.86|25.51|25.63|25.23|24.94|24.91|25.14|25.78|25.96|25.05|26.74|25.095|24.2|22.82|22.44|21.69|21.73|21.66|21.65|21.56||20.56|20.2|19.68|19.45|19.84|20.8|20.87|21.59|20.89|21.22|21.92|22.55|21.87|20.4301|20.04|20.57|21.41|22.02|22.39|22.67|22.35|22.495|21.57|21.92|21.55|22.04|22.13|22.68||23.84|23.29|23.104|22.54|22.1|20.86|20.95|20.845|22.14|21.51|22.13|20.68|20.44|19.96|18.11|17.9518|18.18|17.78|17.42|16|15.33|14.93|15.07|14.59|14.545|14.75|14.15|13.6423|14.01|13.83||15.7973|14.13|13.78|12.64|11.72|12.03|12.425
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|64.56|66.26|66.07|65.77|64.95|65.05|64.04|63.43|62.47|61.3143|62.21|63.92|64.16|64.22|63.16|63.965|63.72|63.01|63.605|63.73|64|67.6|67.79||67.67|67.7025|67.4611|66.23|65.77|65.7|65.6547|65.12|64.7783|64.21|64.11|66.34|66.0012|66.48|66.06|67.005|67.225|66.26|65.545||64.99|65.13|64.7|64.28|64.84|65.59|65.03|64.69|61.81|59.93||60.3|60.36|59.65|61.13||61.01|61.62|61.81|60.59|62.52|62.03|61.31|61.53|61.32|60.63|60|61.24|61.36|60.81|60.05|60.05|60.05|59.5|59.33|59.35||59.47|60.29|60.02|59.42|58.88|59.89|59.7|59.665|59.41|58.94|59.99|59.5701|60.03|58.04|56.7|54.3701|54.845|54.37|55.53|55.38|55.605|57.24|57.03|58.75|58.83|59|59.42|59.57|59.48|58.24|59.15|59.59|60.25|59.335|58.05|57.65|57.13|57.23|56.3697|56.86|56.6|56.96|55.65|56.095|54.85|55.47|56.29|56.72|58.46|57.6875|59.19|58.02|57.81|58.26|59.53|60.01|60.25||60.28|60.105|61.75|60.27|60.75|61.64|61.75|62.68|62.13|62.75|62.44|62.35|62.99|63.31|64.06|63.78|62.9246|64.3|65.14|63.2|62.21|61.67|62.82|62.48|60.45|58.46|58.74|59.0516|58.0101|57.83|57.62|58.98|59.13|59.99|58.66|57.97|56.05|55.58|54.62|55.28|55.79|55.68|56.32|57.05|58.05||56.14|55.1132|56.3|55.7|53.43|53.3|53.35|54.45|53.44|54.08|54.09|54.54|55.695|52.885|53.28|53.44|58.26|58.03|58.5168|56.869|55.96|57.23|55.13|54.76|53.98|55.93|55.76|55.8484||54.06|55.04|55.35|54.35|55.62|53.07|51.34|52.8464|54.19|56.59|56.005|54.7717|54.57|54.95|53.66|54.23|57.115|59.41|56|48.7919|47.43|47.12|45.2|44.17|45.03|46.28|44.45|44.33|46.41|45.4||45.66|44.71|44.095|44.12|41.69|41.87|41.6107
01527|1010529|/equities/veritone-inc|R2000GROWTH|26.795|28.2|29.77|30.88|30.5|31.6|30.285|29.8|28.53|30.48|31.2201|35.43|37.52|35.88|33.945|34.5|35.41|32.23|36.28|39.4|38.0201|40.1|42.0315||44.32|45.6|46.5001|45.6|44.62|41.7|41.5811|40|38.965|38.25|38.8725|39.56|37.001|38.0902|40.11|37.12|38.23|39.65|38.7||38.02|37.92|35.8784|34.2|35.31|32.21|27.4497|25.65|25.86|26.1||28.18|27.71|27.1|29.1||28.54|29.1601|28.2|24.656|25.04|25.21|25.58|25.485|27.8|28.75|27.0336|27.66|27.65|25.3201|24|20.57|22.32|23.71|22.5|19.66||16.96|15.52|15.55|15.65|14.41|12.25|11.97|11.92|11.445|11.07|10.15|9.67|9.36|9.85|10.35|9.96|8.9276|8.88|9.155|9.47|8.951|9.6|9.26|8.93|8.55|8.51|8.75|9.59|9.41|9.72|10.005|9.6301|10.37|10.5|10.49|9.2|9.05|8.91|8.5|8.9013|8.98|8.75|8.37|8.03|7.8801|8.51|8.47|8.55|8.8|7.3797|7.63|7.29|6.63|6.85|7.17|7.19|7.13||6.83|8.1157|8.42|8.16|8.04|8.52|8.5|9.22|8.85|9.02|9.6603|10.66|10.82|10.76|10.66|10.42|10.35|10.3|11.81|12.26|12.34|12.34|12.23|11.97|11.32|10.96|10.85|11.09|11.09|10.58|10.55|11.12|11.725|11.84|11.91|11.12|10.87|11.155|10.54|11.65|13.21|13.2|11.21|11.77|13.02||15.05|14.93|14.51|16.07|16.65|16.15|14.32|17.26|16.13|16.62|13.96|13.61|14.01|11.91|12.16|11.25|13.01|12.15|11.2|10.29|11.73|9.46|8.92|8.34|7.54|8.02|7.97|7.91||7.86|7.5801|7.31|6.93|6.93|6.7|6.35|6.43|6.35|5.69|5.36|6.05|6.32|5.77|4.86|4.73|4.6795|4.09|3.82|3.88|3.83|3.8|3.895|3.6|3.64|3.35|3.22|2.97|3.07|2.95||2.8|2.84|2.75|2.3007|2.0101|2|2.07
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|54.32|55.02|56.68|56.75|59.51|57.88|55.53|54.26|53.88|50.1301|50|58.51|60.89|59.68|58.28|58.785|58.345|58|55.18|55.62|54.2501|54.01|54.28||54.3351|54.04|52.69|47.75|45.25|43.21|41.97|41.9|38.75|35.8|36.2|38.76|39.12|47.9881|45.1148|42.0925|42.3101|40.7|40.82||41.91|41.32|40.565|39.26|38|38.45|38.23|37.59|36.8|36.68||37.97|38.59|38.32|39.695||40.68|41.71|40.1702|38.23|39.51|39.01|38.47|38.25|38.12|39.14|38.02|39.185|39.54|37.985|38.28|37.41|35.85|36.77|36.69|37.96||38.1|38.3|37.98|40.55|37.4|35.5347|33.47|33.2|32.04|31.63|31.04|30.95|31|30.21|28.355|27.67|27.12|26.51|26.73|26.5|25.38|25.055|25.405|25.98|25.37|25.55|26.27|26.14|26.31|25.5918|26.24|25.85|25.71|25.28|25.15|24.86|24.93|24.2|24.13|24.045|24.06|24.39|24.44|23.39|23.48|23.84|23.81|23.625|24.915|25.92|25.61|25.1|24.29|24.06|24.21|23.92|23.1617||23.03|24.57|25.34|25.13|25.1|24.96|25.12|24.87|24.71|24.85|24.98|24.56|24.03|23.42|23.84|23.49|23.97|24|23.235|23.54|21.85|21.61|21.25|20.64|20.28|20.5|19.96|19.25|17.44|17.57|17.57|17.96|18.15|18.1|17.49|17.01|16.97|17.12|16.7|17.04|16.62|16.18|16.65|17.34|17.95||17.61|17.26|17.54|17.3|16.865|17|17.19|18.225|18.35|19.0018|19.77|20.52|20.97|19.51|19.83|19.89|21.27|23.054|23.355|22.45|21.15|20.26|19.47|19.28|18.38|19.34|19.31|19.9||18.08|19.33|18.94|18.36|18.2|16.94|15.98|16.62|17.6|17.83|17.98|17.14|16.91|18.09|17.74|17.61|19.395|18.93|18.21|17.51|17.11|17.1154|16.43|15.51|17.051|16.4858|15.69|16.72|17.8|17.8541||18.64|17.25|16.84|14.5|13.88|15.29|15.29
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|20.8|20.7|21.3|21.6|20.01|20.55|20.62|19.77|18.91|17.41|18.56|20.14|20.9301|20.4|19.5|19.71|20.9|18.8|21.23|22.66|23.25|23.95|23.25||23.18|23.31|23.5912|23.61|23.78|23.9006|23.86|22.9293|22.85|21.85|22.57|23.41|23.65|24.17|23.52|23.8367|23.88|23.8696|24.46||25.16|26|25.13|23.8501|23.4|23.27|23.6|23.01|23.42|22.9||22.82|22.97|22.07|23.1||24.665|24.59|23.31|23.14|20.95|19.33|18.4|19.21|18.67|17.23|16.9|16.83|16.1192|15.7|15.18|14.95|14.4405|14.093|15.01|15.6338||15.35|15.55|15.04|15.3501|15.12|16.71|16.85|16.4|16.72|17.2|16.91|17.28|19.055|18.61|18.2501|16.83|16.66|16.55|16.76|17.33|17.63|16.75|16.25|18.82|17.9|19.5|19.81|23.34|23|22.52|24.83|23.96|23.4|23.7|22.2|21.15|20.93|22.3|22.02|22.9002|23.51|25.1|24.5224|20.55|16.07|21.21|23.68|25.1|26.51|24.5|24.02|23.9|23.81|23.71|23.37|23.51|20||18|20.05|18.9|17.27|17.02|16.91|16.55|17.27|16.8068|15.7|15.95|15.75|15.75|16.04|15.55|15.26|15.05|15.02|15.2|14.95|14|13.6101|13.6|13.85|13.91|14.2|14.51|14.9|15.04|13.6|12.61|13.15|13.71|14.61|14.3|13.5603|13.8535|13.75|13.45|14.4|15.7021|15.5|15.3|15.41|16.12||16.8|16.53|16.06|17.01|16.14|14.7|14.6|16.1|16.2|17.12|16.89|17.55|15.02|13.22|11.31|13|14.17|13.97|12.1|12.1|11.9|11.275|11.24|12.08|11.8|10.75|10.65|10.71||10.68|10.73|10.75|10.62|10.56|10.61|10.6502|10.34|||10.37|10.38||10.36|10.33|10.35|10.35|10.37|10.3738|10.37|10.37|10.36|10.37|10.42|10.39|10.36|10.35|10.35|10.34|10.33||10.33|10.3268|10.31|10.31|10.3|10.3|10.3
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|18.61|17.86|18.65|19.78|19.52|19.33|18.06|16.51|15.2|14.2|15.55|17.75|19.75|20.3535|19.1|20.02|21.59|19.12|23.8|25.86|26.12|28.5|30.415||29.16|28.4|28.36|30.41|32.4|26.59|25.89|25.01|24.12|22.6|22.325|23|23.12|25.5|24.9501|23.5024|23.0001|22.62|24.08||21.6|19.4623|19.81|19.83|19.6|19|17.12|16.55|16.12|15.95||16.84|16.77|16.8|17.58||19.14|20.3862|18|15.75|15.65|16.2909|16.6|15.8|15.54|16.61|18.5|21.36|18.17|18.5|15.15|13.63|12.15|12.25|11.8|11.94||11.26|11.05|11.02|10.52|10.26|10.35|10.46|10.44|10.37|10.24|10.28|10.24|10.35|10.37|10.36|10.28|10.26|10.2|10.17|10.18|10.16|10.25|10.3464|10.62|10.8|10.81|11|10.62|10.51|10.507|10.6|10.7|10.82|10.6116|10.5|10.46|10.45|10.33|10.65|10.76|10.8|10.9|10.97|10.85|10.6|10.86|11.3|11.32|11.61|12.13|12.1301|12.12|11.94|11.5988|11.46|11.3059|11.2901||11.21|11.56|11.5|11.25|11.12|11|10.7|10.89|10.12|10.08|10.08|10.1|10.12|10.14|10.15|10.18|10.21|10.22|10.23|10.22|10.23|10.25|10.23|10.25|10.26|10.25|10.35|10.43|10.46|10.4|10.4|10.49|10.46|10.55|10.59|10.56|10.545|10.5|10.4373|10.48|10.38|10.2301|10.1701|10.23|10.3||10.24|10.35|10.4102|10.17|10.08|10.11|10.14|10.15|10.08|10.1|10.03|10.01|10.01|9.98|10.025|9.98|10|9.98|9.99|10.01|9.98||9.98|9.98|9.91|9.97|10|||9.9631|9.94|9.9863|9.95|9.94|9.94|9.94|9.9|9.85|9.93|9.94|9.94|9.96|9.93|9.95|9.96|10.005|10|9.96|9.9827|10.05|9.95|9.93|9.92|9.98|9.92|9.94|9.95|9.92|9.9||9.9|9.9||9.87|9.85|9.915|9.84
01531|21247|/equities/dsw-inc|R2000GROWTH|15.86|15.2|14.5|15.27|14.44|14.21|14.74|14.4|13.26|12.19|12.31|13.12|13.11|12.83|11.77|12.65|11.99|11.4|12.21|12.24|12.17|12.18|11.88||11.92|11.69|11.96|12.17|12.49|12.08|11.97|11.65|11.94|11.64|11.8|10.57|10.27|10.9|11.12|9.01|9.01|8.98|9.14||9.25|8.93|8.78|8.89|8.03|7.93|7.93|7.79|7.18|7.09||7.46|7.65|7.56|7.13||7.08|7.01|6.87|6.87|7.06|7.21|7.15|6.94|7.03|7.04|7.2|7.71|8.15|8.2|8.4|8.33|7.83|7.92|7.81|8.14||8.45|8.55|7.4|7.25|7.25|7|6.68|6.5|6.23|6.09|6.39|6.59|5.87|5.14|5.4|5.13|4.83|4.35|4.31|4.51|4.65|5.01|4.95|5.2|5.07|5.11|5.26|5.33|5.34|5.34|5.43|5.56|5.67|6.04|6.08|5.82|5.74|5.94|5.3|5.39|5.38|5.16|5.48|5.31|5.43|5.63|5.73|5.61|6.18|6.55|6.84|6.48|5.97|5.81|5.98|6|6.25||6.6|6.11|7.79|6.89|7.03|7.05|6.93|6.9|6.88|6.53|6.33|6.5|6.7|6.51|7.08|6.78|6.71|6.87|7.21|6.91|6.05|6.14|6.37|6.14|5.76|5.82|6.25|6.25|5.96|5.8|6.36|6.33|6.12|5.87|5.58|6.15|6.38|6.14|5.58|5.52|5.64|5.71|5.77|5.86|6.08||6.58|6.48|6.36|5.96|5.77|5.99|6.05|6.59|6.21|6.62|6.56|7.28|7.5|6.35|6.57|6.5|7.68|8.22|8.7|8.68|7.55|6.84|6.38|6.04|6.02|6.95|6.58|5.85||5.42|5.32|5.26|5.1|5.25|4.53|4.17|4.53|5.2|5.29|5.57|5.4|5.18|5.7|5.73|5.83|6.32|6.46|5.67|4.73|4.58|4.52|4.66|4.9|4.94|5.19|4.77|4.86|5.24|5.24||5.25|4.63|4.5|4.01|3.61|4.02|4.07
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|11.39|11.92|11.93|12.62|12.08|11.94|11.49|11.41|11.2|10.52|10.84|11.5|11.18|10.96|10.78|11.18|11.13|10.29|10.55|10|9.7|9.88|10.11||9.83|10.18|10.2|10.52|10.8|10.68|10.46|10.85|10.33|10.16|9.87|9.67|9.51|9.93|10.06|10.46|10.54|10.51|10.32||10.39|10.9|10.86|11.24|11.09|11.57|11.85|10.64|10.12|10.07||10.47|10.34|9.89|10.38||10.16|9.9|9.56|9.24|9.73|10.23|10.46|9.75|9.89|9.93|10.17|10.56|10.32|10.79|10.75|10.42|10.41|10.83|10.61|10.67||10.51|10.89|10.41|9.86|9.98|9.12|8.66|8.58|8.15|8.03|8.22|8.43|8.2|7.83|7.89|7.72|7.7|7.1|8.14|8.02|8.19|8.79|8.78|9.18|8.9|8.67|8.57|8.53|8.64|8.41|8.76|8.22|8.51|8.81|8.89|8.5|8.26|7.72|6.89|6.85|6.87|6.72|6.55|6.19|6.46|6.7|6.93|6.79|7.44|7.31|7.75|8.36|7.98|7.86|8.02|8.15|8.25||8.46|8.43|8.57|7.95|8.12|8.31|8.21|8.32|8.43|8.2|8.25|8.55|8.92|9.02|9.16|9.34|9.25|9.1|9.02|8.43|7.12|7|8.09|7.73|7.32|7.05|7.33|7.75|7.6|7.36|7.52|7.56|7.46|7.54|7.4|7.65|7.25|7.22|6.6|6.72|6.4|6.51|6.75|7.11|7.34||7.31|7.33|7.26|6.85|6.8|7.01|7.09|7.84|7.52|7.62|7.6|7.94|8.17|7.36|7.69|7.22|8.44|10.11|10.5|9.55|8.32|7.99|7.36|6.57|6.41|6.6|6.62|5.85||5.17|5.05|5.08|4.9|4.85|4.34|4.1|4.5|4.91|5.05|4.67|4.44|4.33|4.43|4.2|4.67|4.8|4.95|4.77|3.76|3.67|3.65|3.54|3.51|3.6|3.74|3.51|3.51|3.75|3.71||3.67|2.94|2.85|2.42|2.21|2.88|3.1
01533|16627|/equities/mitek-systems|R2000GROWTH|15.14|15.32|15.43|15.16|15.06|15.235|15.25|14.49|14.1|13.52|14.73|15.75|16.19|15.91|15.1181|15.1|15.4|14.78|15.8|16.13|15.76|16.15|16.3776||16.25|16.35|16.19|15.74|15.29|15.5|15.05|15.01|14.75|16.25|15.88|16.75|16.18|17.6|17.65|17.4|17|16.637|16.39||16.6|17.08|16.93|16.95|16.45|16.63|16.71|16.32|16.26|15.85||17.58|17.31|16.86|17.56||18.4|18.16|18.66|17.05|16.62|16.52|15.94|15.18|14.47|13.68|13.14|12.9203|12.1|11.9|11.89|11.55|11.27|11.46|11.7|11.59||11.3801|11.27|11.59|11.905|11.67|12.06|12.36|12.935|12.95|13.28|12.835|12.75|13.28|13.75|13.8|12.99|12.55|12.15|12.3|12.75|12.59|13.08|12.92|13.42|13.41|13.12|12.64|12.78|12.47|12.35|12.29|12.36|13|13.56|13.28|13.08|12.96|12.8901|12.8006|12.6209|12.64|12.62|12.6|11.9596|11.9|12.32|12.035|11.895|12.21|12.28|12.69|12.21|11.65|11.4|11.8|11.28|11.14||11.15|12.06|13.03|12.69|12.56|12.71|12.59|12.76|12.69|12.43|12.425|12.61|12.71|12.4229|11.85|11.42|11.06|10.86|10.81|11.1932|10.95|10.85|10.77|10.45|10.32|9.75|9.76|9.72|9.59|9.34|9.35|9.43|9.43|9.5799|9.475|9.3|9.47|9.36|9.06|9.08|8.86|8.94|8.82|9|9.24||9.35|9.37|9.31|9.12|9.11|9.24|9.25|9.49|9.5|9.66|9.64|9.96|9.85|9.17|9.29|9.29|9.96|10.21|10.13|9.83|9.61|9.54|9.32|9.33|9.04|9.29|9.01|9.11||9.005|8.9|8.84|8.88|8.9101|8.75|8.46|8.68|8.81|9.05|8.84|8.41|8.74|8.65|8.47|8.54|9.11|9.36|9.0114|8.88|8.34|8.14|8.06|7.89|7.95|7.97|7.83|7.7|7.85|7.82||7.78|7.85|7.76|7.67|7.35|7.38|7.53
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|23.96|24.87|25.19|24.5|24.65|24.71|23.43|23.1|22.52|21.62|22.38|23.97|23.81|22.21|21.26|21.42|22.63|22.8|23.5|23.84|23.37|23.45|24.37||24.56|24.86|25.46|25.38|25.25|24.5|24.81|24.265|23.31|22.4|21.35|22.68|22.59|24.05|24.05|24.07|24.26|24.2|24.2147||24|24.5|22.66|25.4|25.74|26.37|26.015|25.78|26.14|26.1||26.83|26.97|26.37|27.44||27.42|27.67|27.02|25.485|25.51|25|24.52|23.385|23.075|22.35|23.06|23.73|24.51|24.144|23.87|23.82|23.3743|23.93|23.595|23.86||22.9066|21.668|21.45|21.32|21.7|22.03|21.76|22.31|22.45|22.39|23.295|22.38|26.12|25.89|25.77|24.97|23.71|22.6|21.9|23|23.24|23.15|22.54|23.09|22.21|22.75|23.12|23.01|23.13|23.94|24.75|24.45|24.46|25|24.92|24.61|24.14|23.27|23.25|23.2501|23.26|23.65|23.91|23.53|23.53|23.97|22.87|22.9|22.94|23.19|23.06|23.01|23.21|22.42|22.86|23.73|22.8001||22.43|24.02|25.095|25.46|24.81|24.695|24.27|23.94|24.47|24.375|25.21|25.26|24.26|23.29|23.32|23.25|23.19|23.96|23.06|24.6|24.51|24.23|24.08|23.8875|22.35|21.39|21.89|21.85|22.31|22.65|22.04|22.63|23.27|23.68|24.49|24.54|24.795|24.05|23.4|24.34|24.9|25.1|24.6|25.26|25||24.53|24.28|24.23|24.1|25.26|26.11|25.13|25.555|24.84|24.63|25.5|25.735|25.28|23.99|24.31|23.98|25.3|25.03|24.04|23.65|23.04|23.14|22.68|22.8|21.35|19.38|20.07|21.9||22.36|21.4|21.34|20.35|20.1|19.02|18.1931|17.87|17.9|16.73|17.11|17.19|16.97|17.3|16.97|16.94|17.5435|17.88|17.12|16.37|15.97|15.53|15.42|14.7|14.3|14.76|15.2|14.41|14.52|14.04||13.52|14.57|14.12|12.82|12.37|13.15|13.21
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|16.02|16.05|15.89|15.85|16.48|16.13|15.51|14.7|14.2494|13.84|14.2|14.86|15.05|15.09|14.6|14.89|15.3601|15.015|15.87|16.01|15.55|15.08|15.37||16.13|17.2|17.04|16.65|15.69|15.54|15.2701|14.66|14.03|13.83|14.23|14.505|14.26|15|14.21|14.76|14.68|14.75|14.52||14.11|13.9|14.04|13.97|14.02|14.6|13.99|13.61|13.29|13.78||13.225|13.17|12.77|13.32||13.5|13.41|13.09|12.88|13.1|13.44|13.79|13.76|13.2|12.98|13.3|12.9001|13.1907|13.24|12.77|12.63|12.6|13.07|12.915|13.1||12.9401|12.9|12.78|13.0176|12.74|12.94|12.87|12.5|12.345|12.61|12.915|12.02|12.41|12.55|12.91|12.74|12.05|11.61|11.7|11.92|12.15|12.49|12.3|13.54|14.18|14.12|14.72|15.74|15.35|14.29|16.13|15.99|15.88|16|16.28|15.84|15.88|14.42|14.01|14.94|14.72|14.36|14.4|13.9|13.46|13.47|14.22|14.26|15.65|15.83|16.105|15.86|15.21|14.865|15.22|14.86|13.68||13.45|14.41|15.42|15.37|15.51|15.11|14.87|15.06|15.27|14.2|14.31|14.77|15.35|15.42|15.01|14.77|15.01|15.11|15.57|15.95|14.48|14.47|14.05|13.85|13.22|13.6|14.205|14.32|14.04|13.12|13.78|14.35|14.33|14.53|14.2|14.28|14|14.95|14.22|14.52|15.15|15.49|16.24|16.61|16.39||16.57|17.29|17.33|16.9801|16.65|18.03|18.1|19.11|18.87|19.65|18.285|16.82|16.13|15.72|15.335|15.05|16.25|15.84|15.75|15.42|15.47|15.75|15.01|15.05|16.05|16.16|16.615|17.29||17.41|18.24|18.27|18.22|19.24|19.02|17.985|18.395|18.58|18.14|16.68|16.6|18.0131|17.1|16.31|15.43|16.56|17.07|17.13|17.3|17.2701|17.24|17.01|15.69|15.51|14.97|14.69|14.35|14.14|13.61||12.72|12.5001|12.585|13.63|12.76|13.45|13.47
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|13.03|13.07|13.16|13.45|13.46|13.04|13|11.94|12.99|12|11.44|11.2|11.35|11.67|10.87|11|11.51|11|11.3|11.09|10.87|11.05|11.26||11.31|11.38|11.74|11.78|12|11.31|11.4|12.02|11.98|11.25|10.98|11.37|11.08|11.93|11.9|12.2|12.71|12.01|11.35||10.68|11.07|11.17|11.36|10.96|11.02|10.62|9.78|9.37|9.26||9.28|9.41|9.26|9.48||9.74|9.68|9.56|9.24|9.5|9.18|9.23|9.18|9.05|8.91|8.96|9.44|8.95|8.82|8.77|8.52|8.35|8.56|8.68|8.88||9.13|9.37|9.18|8.84|8.77|8.75|8.34|7.93|7.9|7.74|7.85|8.04|8|8.01|8.33|8.02|8.15|7.77|7.52|7.54|7.25|7.66|8.05|8.6|8.6|8.66|8.55|8.44|8.91|9.03|9.25|9.14|9.58|9.5|9.11|8.39|8.11|8.16|7.7|7.88|7.79|7.77|7.6|7.25|7.04|7.24|7.44|7.59|8.27|8.64|8.48|7.68|7.65|7.48|7.43|7.33|7.41||7.24|7.57|8.07|7.81|7.95|8.09|8.04|8.02|8.36|8.32|8.23|8.35|8.35|8.6|8.72|8.6|8.28|8.29|7.25|6.97|6.79|6.85|6.61|6.29|5.69|5.53|5.52|5.74|5.84|5.85|5.83|5.84|5.48|5.45|5.47|5.52|5.22|4.93|4.69|4.75|4.68|4.75|5.09|5.16|5.33||5.17|5.36|5.89|5.59|5.31|5.45|5.58|5.88|5.77|5.91|5.91|6.01|5.98|5.32|5.6|5.45|5.96|6.15|6.53|6.39|6.01|5.92|5.75|5.44|5.32|5.88|5.65|5.2||5.1|5.18|5.1|4.88|4.66|3.88|3.6|3.81|4.51|4.58|4.78|4.55|4.43|4.67|4.43|4.77|5.06|4.5|4.33|4.02|3.88|3.62|3.6|3.71|4.01|4.18|3.88|4.19|4.72|4.34||4.55|4.21|4.19|4.31|3.82|3.79|4.13
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|6.49|6.43|6.46|6.31|6.303|6.79|7.22|7.09|7.14|6.91|6.95|7.73|7.87|7.76|7.51|7.435|7.8|6.88|7.84|8.14|7.82|7.97|7.977||7.71|7.781|7.7|7.46|8.39|7.8|7.11|7.1|7.08|6.88|6.87|6.62|6.28|7.16|7.17|6.885|6.83|6.62|6.44||6.73|7.21|6.84|7.685|7.66|7.63|7.31|6.63|6.13|5.815||5.95|6.23|5.925|6.05||5.75|6.21|6.33|5.75|5.94|5.71|5.6|5.26|5.18|5.26|5.13|5.16|5.02|5.02|5.08|4.8|4.33|4.57|4.36|4.72||4.66|4.62|4.231|3.78|3.76|3.87|3.29|3.17|3.1|3.09|3.01|2.88|2.81|2.21|2.156|2.12|2.15|1.97|1.86|1.765|1.671|1.8|1.96|2.067|2.05|2.02|2.19|2.35|2.48|2.48|2.6|2.69|2.555|2.53|2.51|2.53|2.51|2.55|2.46|2.55|2.55|2.66|2.831|2.77|2.64|3.13|3.05|2.926|3.01|2.76|2.621|2.57|2.6|2.5|2.65|2.5|2.38||2.3|2.49|2.72|2.73|2.61|2.67|2.545|2.36|2.15|2.16|2|1.94|1.99|2.16|2.2|2.1|1.92|1.89|1.862|1.82|1.64|1.6|1.69|1.72|1.6|1.53|1.55|1.51|1.4|1.43|1.383|1.31|1.33|1.25|1.2|1.26|1.29|1.19|1.15|1.25|1.265|1.29|1.35|1.26|1.28||1.4|1.42|1.46|1.24|1.28|1.24|1.36|1.53|1.55|1.71|1.74|1.81|1.9|1.55|1.57|1.35|1.66|1.77|1.99|1.6|1.32|1.17|1.12|1.08|1.22|0.991|0.923|0.684||0.65|0.59|0.54|0.516|0.5|0.467|0.43|0.46|0.52|0.56|0.53|0.5|0.539|0.565|0.54|0.6|0.522|0.51|0.435|0.41|0.36|0.36|0.373|0.373|0.39|0.412|0.39|0.402|0.441|0.42||0.477|0.381|0.4|0.35|0.304|0.33|0.38
01538|15356|/equities/agenus-inc|R2000GROWTH|3.12|3.11|3.15|3.31|3.19|3.2198|3.14|3.14|3.07|2.935|3.07|3.39|3.62|3.94|3.97|4.07|4.12|4.13|4.23|4.39|4.4|4.413|4.47||4.48|4.7|4.94|5.055|5.03|4.64|4.46|4.21|3.96|3.6176|3.61|3.66|3.51|3.64|3.41|3.32|3.35|3.5|3.32||3.34|3.18|3.16|3.21|3.16|3.19|3.27|3.19|3.17|3.12||3.18|3.175|3.13|3.23||3.38|3.31|3.36|3.38|3.55|3.5|3.553|3.56|3.46|3.36|3.24|3.19|3.09|3.18|3.28|3.343|3.58|3.73|3.663|3.49||3.45|3.53|3.56|3.61|3.69|3.77|3.8117|3.795|3.7306|3.7|4|3.98|3.88|3.81|3.8535|3.84|3.75|3.67|3.64|3.39|3.61|3.62|3.57|3.92|4.03|4|4.03|4.17|4.25|4.05|4.08|4.29|4.26|4.28|4.34|4.14|4.08|3.88|3.88|3.96|3.95|3.98|3.965|3.9|3.91|4.13|4.14|4.66|4.85|5.03|4.99|4.975|5.06|4.79|4.19|3.97|3.79||3.75|3.96|4.1365|4.16|4.18|4.04|3.93|4.03|3.9|3.92|4.11|4.29|4.115|3.975|3.685|3.635|3.51|3.51|3.465|3.63|3.34|3.23|3.22|3.145|3.07|2.9999|2.8902|2.93|3.04|3.13|3.22|3.37|3.33|3.52|3.61|3.52|3.425|3.56|3.475|3.535|3.76|3.895|3.905|3.9|3.93||3.945|3.885|3.85|3.91|3.94|4.01|3.95|4.07|3.7599|3.74|3.55|3.53|3.51|3.37|3.24|3.59|3.74|3.69|3.69|3.63|3.67|3.74|3.93|3.7622|2.89|2.735|2.53|2.505||2.455|2.435|2.45|2.46|2.4|2.3|2.28|2.42|2.555|2.46|2.49|2.325|2.54|2.53|2.42|2.37|2.64|2.67|2.76|2.75|2.73|2.75|2.76|2.65|2.66|2.63|2.47|2.52|2.66|2.48||2.35|2.31|2.36|2.42|2.32|2.27|2.25
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|79.02|77.62|78.89|75.44|77.29|79.64|79.795|80.06|79.84|79.5407|81.51|83.49|84.55|79.06|78.64|79.4|80.55|80.22|82.05|80.25|79.818|79.85|80.36||79|80.59|82.2948|83.74|88.5049|86.91|83.4623|82.16|81.28|78.41|79.39|82.58|77|78.3|77.71|78.51|76.72|72.69|72.36||72.28|72.38|71.46|70.79|70.87|70.55|74.34|74.12|72.96|72.09||72.71|72.97|71.55|72.08||72.78|74.19|74.97|72.6107|75.5|76.74|76.92|76.1|75.925|73.7898|74.98|75.57|77.38|77.14|74.97|72.02|71.52|71.99|71.86|72.02||72.1424|71.94|72.24|70.969|70.915|70.12|68.67|69.78|71.17|70.725|72.77|73.48|72.05|70|75.82|74.16|74.09|73.77|73.13|73.76|73.66|75.25|75.26|76.49|75.5001|76.03|75.615|74.81|74.18|72.53|73.45|73.15|73.5|72.7|72.97|72.06|71.87|71.25|70.5|69.1|68.44|68.48|67.53|67.47|67.04|67.4|67.41|66.86|71.07|69.55|70.41|70.3701|69.7|68.32|69.15|68.87|60.3378||60.28|61.57|63.5|63.06|63|63.3052|63.76|63.86|63.8|63.22|63.91|64.83|63.03|63.42|63.32|63.64|64.27|63.08|63.88|64.84|65.39|68.9972|69.56|67.19|61.22|59.85|61.14|61|60.3623|60.41|59.25|60.58|60|61.56|60.68|59.036|58.72|59.14|58.41|58.7|58.48|58.125|58.33|58.83|57.8101||56.96|57.28|55.78|55.27|54.11|55.69|55.88|57.92|57.58|57.38|58.28|58.36|58.635|57.14|57.62|57.91|61.04|61.33|60.85|60.86|60.07|57.44|57.79|58.67|59.02|59.74|59.41|58.795||57.3703|56.12|56.005|55.525|56.49|54.64|51.8|52.145|53.06|54.84|53.9|52.57|52.179|52.53|51.24|49.92|52.51|54.25|53.37|51.8701|50.37|50.33|50.9108|49.5505|52.4747|52.88|50.4|49.83|51.09|52.3144||50.23|47.16|46.5|46.53|46.4|45.03|45.86
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|46.31|46.93|47.42|45.38|44.29|44.53|42.53|40.51|39.02|38.64|40.31|44.08|45.04|43.96|40.5|41.53|43.3|40.78|44.155|44.44|43.2866|43.21|44.01||42.1172|41.24|40.7606|42.01|41.97|40.64|39.85|39.35|38.4|36.4344|35.8305|34.76|34.7|38.51|39.28|39.66|40.4|40.7779|39.9||39.3|38.33|36.815|36.17|33.82|34.59|34.27|33.3|31.91|30.6||30.1|29.75|29.55|30.3||30.01|29.66|30.098|30.05|30.825|30.55|30.36|30.48|31.11|31.78|31.76|32.03|35.68|35.59|34.95|34.08|32.575|32|31.32|31.97||31.29|30.73|29.34|29.04|28.07|27.84|27.36|27.47|27.44|27|26.82|26.45|27.59|27.02|26.42|24.77|23.1351|23.24|22.95|22.86|22.33|23.76|23.45|24.1119|23.32|24.24|24.25|24.69|24.9445|24.4|25.48|25.95|25.875|24.5|23.26|23|22.69|22.31|21.7|21.7|21.47|21.5497|21.16|20.79|20.41|20.84|21.525|21.41|21.13|20.3501|21|20.64|20.3|19.88|20.36|20.835|21.04||22.69|24.53|25.8|25.18|25.1|25.01|24.92|26.09|26.6|26.59|26.53|27.345|28.51|29.022|29.91|29.47|29.42|28.33|28.21|29.28|29.64|31.785|31.89|31.1501|33.14|31.94|30.22|29.5401|29.4|29.66|28.51|29|28.29|28.53|28.11|28.09|27.24|27.49|26.7|27.2801|26.79|26.93|26.64|26.65|27.05||26.42|26|24.88|24.73|25.1826|24.39|24.332|24.2|22.63|23.51|23.3|23.4|22.94|21.59|21.485|21.804|24.86|25.21|25.98|25.71|24.25|23.07|22.28|22.52|21.85|22.2|22.475|22.55||21.41|21.71|22.29|21.65|21|20.19|19.52|20.4|21.7385|22.45|23.21|22.535|22.38|22.02|21.88|22.06|24.86|25.06|23.32|22.47|21.44|21.64|21.4573|20.49|21.37|21.75|20.77|20.8|22.12|20.96||22.1|20.84|20.7|16.57|15.3201|16.64|17.1
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|7.9501|8|7.335|7.19|7.25|6.7|6.1101|5.26|5.08|4.78|5.1|5.52|5.66|5.73|5.275|5.23|5.28|4.96|5.53|6|6.015|5.98|6.02||5.98|5.96|5.92|6.06|5.92|5.6847|5.65|5.75|5.7|5.65|5.56|5.71|5.54|6|6.12|6.233|6.46|6.61|6.72||6.51|6.83|6.49|6.25|6.04|6.01|5.99|5.76|5.89|5.76||5.77|5.93|5.87|5.92||6.15|6.42|6.54|6.11|6.36|6.4|6.55|6.7026|6.76|6.4401|6.16|6.07|6.29|5.89|5.23|5.07|4.97|5.1|5.07|5.2||5.025|4.96|4.86|4.81|4.46|4.42|4.21|4.2523|4.38|4.275|4.2251|3.75|3.47|3.34|3.53|3.2|3.19|3.085|3.09|3.11|3.09|3.18|3.13|3.22|3.26|3.21|3.365|3.45|3.47|3.36|3.5|3.6|3.625|3.63|3.66|3.62|3.58|3.21|3.2|3.31|3.31|3.29|3.29|3.21|3.2|3.21|3.4699|3.61|3.69|3.45|3.53|3.54|3.435|3.37|3.37|3.28|3.1401||3.07|3.37|3.42|3.45|3.34|3.3366|3.3201|3.47|3.58|3.512|3.75|3.83|3.74|3.525|3.39|3.355|3.34|3.34|3.2301|3.81|3.74|3.67|3.64|3.62|3.51|3.45|3.51|3.56|3.77|3.82|3.925|4.08|4.12|4.33|4.27|4.4|4.385|4.14|3.9|4.23|4.3|4.53|4.34|4.2|4.28||4.53|4.54|4.46|4.45|4.41|4.09|3.96|3.93|3.86|3.5368|3.4|3.44|3.3573|2.94|2.9|2.98|3.21|3.3|3.3241|3.27|3.26|3.32|3.2|3.25|2.9702|3.08|3.03|2.95||2.81|2.73|2.77|2.46|2.37|2|1.88|2.01|2.135|2.21|2.2|2.13|2.06|2.05|1.91|1.99|2.11|2.13|2.13|2.18|2.1502|2.155|2.18|2.17|2.19|2.16|2.09|2.01|2.05|1.92||1.9|1.78|1.71|1.59|1.55|1.54|1.5
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|33.5|32.76||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01543|17189|/equities/simulations-plus|R2000GROWTH|65|66.82|69.08|70.825|68.92|70.78|67.37|63.15|62.23|61.57|61.6|65.795|70.5|71.25|70.3201|71.55|72|68.94|71.63|74.58|74.682|78.51|83.4||83.672|81.15|82.25|88.52|85.62|84.08|83.27|80.81|78.82|77|77.5|76.72|75.55|74.28|74.99|71.73|72.05|71.36|71.71||70.53|72.1589|71.27|70.74|78.97|80.07|76.52|73.62|73.2|72.19||71.4707|72.01|70.02|70.444||71.61|71|69|66.3|65.13|60.48|59.27|57.52|58.98|58.5575|56.6801|56.51|56.18|56.81|55.98|54.87|53.93|55.24|54.18|54.6901||53.43|51.24|55.36|57.33|58.3532|59.66|60.2|65.79|67.21|70.76|67.725|66.81|72.25|71.2109|68.88|67.41|65|63.92|64.23|66.28|65.17|68.16|68.32|67.77|66.7567|67.5|68.9|69.33|71.78|70.6|75.46|76.11|74.96|72.57|71.08|70.69|67.735|67.46|67.68|72.51|73.25|71.46|71.03|67|63.28|63.49|62.505|62.2|64.08|63.8061|65.36|65.23|63.435|61.77|66|63.25|56.72||56.38|60.27|59.619|59.17|58.8|58.452|58.365|58.77|56.215|57.2207|59.55|59.13|61.41|60.745|60.69|60.7|62.61|62.81|62.58|64.25|64.36|58.55|62.48|63.56|70.1|66.6|65.0001|63.69|63.46|65.8|63.4307|65.8272|66.1775|65.2|62.05|61.35|61.25|61.895|59.31|62.13|62.1|61.19|60.71|60.81|61.55||60.56|59.9028|58.55|57.2026|55.59|54.52|54.5006|56.06|55.7501|52.7119|53.139|52.615|52.255|48.45|48.02|47.36|49.24|49.06|48.03|47.6369|46.77|49.38|50.195|50.24|47.31|43.73|37.34|39.01||38.22|39.21|39.27|39.31|39.08|37.76|36.22|36.3632|38.43|39.395|39.31|37.4927|36.7353|37.6205|36.15|37.12|38.005|40.71|40.2|40.28|40.35|41.713|40.09|38.26|37.81|37.38|37.4282|36.56|36.0372|32.181||33.8486|33.59|33.57|33.11|33.1|32.23|32.23
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|19.1201|18.7932|18.75|19.12|18.67|18.11|18.22|17.765|17.93|17.63|17.78|17.61|17.54|17.56|17.42|17.7101|17.2|16.92|16.85|16.65|16.59|16.57|16.765||16.37|16.18|16.13|16.1|16.07|16.13|16.24|16.06|16.115|15.96|15.87|15.95|15.88|16.12|15.96|15.88|16.09|16.15|16.24||16.195|16.09|15.95|16.1127|16.29|16.23|16.73|16.28|15.71|15.485||16.24|16.38|16.24|16.46||16.53|16.14|15.65|15.02|15.57|15.78|15.3|15.55|16.24|15.85|15.81|15.57|15.5|15.38|15.32|15.01|14.94|14.82|14.34|14.62||14.52|14.475|14.2|13.97|13.88|14.32|13.81|13.73|13.15|12.9701|12.92|12.69|12.35|12.18|12|11.96|11.95|11.9|11.89|11.89|11.82|12|12.05|12.11|12.28|11.8|11.805|11.74|11.91|11.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01545|100222|/equities/inogen-inc|R2000GROWTH|50.64|50.54|51.58|51.33|50.51|50.37|49.55|48.11|47.18|45.61|44.43|47.2|49.47|51.5|52.37|51.89|49.4975|49.82|51.2|52.21|52.31|52.04|53.33||55.4807|54.8701|55.02|54.4368|53.39|51.41|50.87|50.1|49.62|49.03|48.57|48.01|48.54|48.37|46.81|45.705|45.89|45.1|44.28||43.75|44.62|46.545|48|44.8995|44.51|46.19|44.28|43.475|43.04||43.34|43.29|42.8|43.405||42.7|41.925|40.03|39.07|39.16|40.24|40.41|39.01|40.45|37.68|39.02|39.14|38.44|38.5|37.23|36.355|34.93|35.07|34.93|35.61||35.24|36.455|34.5|35.29|34.22|34.19|33.37|33.205|32.18|32.16|32.22|32.01|30.98|27.19|26.9|28.6601|28.1|27.6402|28.13|27.195|27.75|28.24|27.45|27.46|27.13|27.71|28.25|29.05|30.21|30.08|30.5|30.8|30.975|30.305|29.82|29.46|29.61|29.54|28.34|28.26|28.64|28.39|28.31|27.24|27.27|27.71|28.225|27.44|27.905|28|27.965|27.99|27.27|26.57|27.3|26.67|26.87||27.03|27.15|28.53|28.69|29.34|29.17|28.69|28.275|28.9|28.6|29.21|31.29|31.36|31.615|31.4119|31.79|31.97|31.84|31.85|32.3|33.93|32.925|28.5724|29.28|29.28|30.14|30.59|30|29.97|30.77|31.87|32.12|34.94|35.93|35.66|35.58|35.55|35.01|34.19|34.11|34.5025|34.275|35.15|36.39|36.41||35.88|35.2657|34.41|34.17|34.4|33.86|33.44|34.74|32.76|33.42|33.67|33.45|33.57|32.31|31.59|33.32|36.36|39.9375|40.38|38.68|37.51|38.26|37.79|36.84|36.74|37.57|36.305|36.5||36.1|36.2|36.55|37.34|37.9|37.07|34.625|34.68|37.03|38.5|39.88|40.07|39.15|50.5801|49.69|48.6937|49.92|51.6|50.82|49.93|49.04|47.21|46.25|46.9|48.33|46.93|46.22|48.245|50.9|52.48||51.14|49.2|49.67|50.42|50.05|48.32|47.01
01546|15595|/equities/dynamic-materials|R2000GROWTH|55.5|58.44|60.02|62.68|66.06|65.52|64.43|64.79|65.76|64.22|62.8583|63.05|62.89|61.9027|61.75|63.92|63.1|64.31|62.815|58|61.0101|59.52|57.19||55.94|55.82|56.84|56.5187|56.38|55.7688|55.11|55.81|55.2601|54.71|51.39|47.1501|48.59|49.6701|49.025|47.13|48|50.185|49.745||49.66|51|50.84|50.38|47.63|49.3268|50.0972|48.79|44.53|43.13||42.86|42.55|42.54|43.44||43.27|43.33|43.2|43.39|45.225|45.18|45.8|46.7302|45.55|45.8244|45.03|45.3137|44.1069|43.7601|43.09|42.72|41.095|40.695|40.745|40.26||41.8|42.725|41.04|39.82|39.54|41.265|39.6254|38|36.03|35.785|36.8475|36.9836|37.33|35.26|34.84|34.28|35.812|34.95|34.58|32.52|33.01|33.685|34.49|36.065|33.12|32.78|32.39|32.685|33.05|33.46|33.86|33.03|33.03|33.775|33.92|33.03|33.86|32.31|30.5|30.63|31.9256|31.57|31.46|29.95|29.54|29.71|31.78|31.625|33.9|32.36|32.32|31.71|31.3|32.3035|34.58|35.08|34.89||36.51|35.795|35.685|35.22|35.34|35.595|34.885|34.445|34.71|34.03|33.185|32.03|32.58|32.8|32.94|32.55|30.67|33.22|33.56|32.55|31.44|31.4|30.87|30.2|28.855|28.709|29.21|28.4181|29.51|28.48|25.78|28.39|28.085|27.33|26.39|26.14|25.8|25.4|24.455|24.54|24.04|24.4|25.55|26.12|27.29||26.95|26.62|26.49|26.34|27.14|28.41|28.82|30.22|29.5|30.12|30.32|30.58|30.87|28.86|29.99|30.51|33.064|33.99|35.15|33.58|30.375|29.9|27.9777|28.04|27.7|28.31|27.17|27.32||26.26|26.57|26.74|26.08|24.195|24.09|22.3306|22.56|24.12|24.14|22.27|21.94|22.16|23.98|23.5414|24.26|25.01|24.81|23.375|23.6|23.37|24.07|23.9|25.34|26.28|26.68|25.69|26.37|27.85|27.505||26.89|27.14|25.53|23.375|22.59|21.27|21.31
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|56.13|57.1|58.31|57.15|55.53|59.62|57.11|56.5|55.34|50.82|49.88|51.59|52.13|52.37|50.84|50.29|51.72|50.76|52.2|52.34|52.3|51.63|52.49||55.24|55.1|53.8|54.7|54.84|52.18|50.53|50.18|48.4|47.89|47.76|48.69|48.36|49.36|50.92|48.82|49.17|45.22|44.73||43.69|43.38|43.59|43.32|42.2|42.24|42.48|41.31|42.2|43.09||44.97|45.46|45.1|46.12||45.67|45.91|46.45|45.37|47.08|45.59|44.39|44.35|44.37|43.82|43.29|43.72|43.97|44.31|43.93|42.46|42.23|43.08|43.56|45.11||44.81|44.36|43.48|42.88|42.86|43.69|42.96|42.79|42.07|41.41|41.88|39.89|39.49|42.33|44.42|41.94|40.9|40.15|38.14|39.51|39.93|41.43|41.97|42.79|42.35|43.91|45.69|45.64|47.04|46.3|46.42|45.34|46.57|46.39|45.75|43.5|44.03|44.01|43.31|43.45|43.2|42.63|41.71|40.65|39.76|40.37|41.38|39.92|41.95|42.95|42.82|42.81|41|40.84|40.47|39.33|38.39||37.85|39.94|40.88|39.82|39.82|40.92|41.01|40.87|41.44|42.36|41.13|41.14|41.19|42.42|40.79|39.92|40.19|39.61|39.3|40.49|39.69|41.24|40.47|40.49|41.21|40.37|40.79|40.42|39.19|37.39|37.15|37.55|36.54|36.31|35.98|36.83|35.25|34.91|33.28|33.42|33.28|33.66|33.71|32.63|32.19||31.52|31.56|31.92|30.02|29.51|29.64|30.79|32.25|30.36|30.57|31.72|32.59|32.42|29.04|29.38|29.4|31.75|32.5|33.18|33.02|32.7|32.28|31.43|31.13|31.16|31.84|32.02|30.83||28.95|28.48|27.7|27.16|26.31|23.96|22.85|23.56|25.25|26.07|25.35|24.92|24.25|24.94|25.68|25.76|26.76|26.48|24.66|22.84|21.76|20.88|21.41|20.44|21.37|22.83|21.9|21.45|22.99|22.19||23.81|22.39|21.69|19.87|17.66|17.94|18.14
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|64.01|63.4701|64.03|65.94|66.1723|64.7301|66.08|64.35|62.94|61.32|60.9|62.96|64.51|63.87|60.99|65.19|68.76|66.84|63.47|63.75|64.78|66.94|66.77||65.1|64.76|65.48|64.22|62.615|61.1|60.36|57.92|58.12|55.035|57.05|54.77|57.6229|54.62|53.13|51.4425|51.41|51.285|51.27||51.735|50.81|48.055|48.41|48.61|48.35|48.63|48.52|46.2085|45.61||46.49|47.55|47.03|47.505||46.2|46.09|46.25|45.88|46.635|46.27|45.89|44.505|44.76|45.655|45.64|44.5|43.8218|43.69|43.6801|42.895|42.425|43.04|43.4|43.79||44.21|43.81|42.19|41.84|41.69|42.46|42.15|41.75|40.65|40.28|40.2723|39.21|38.92|38.51|39.54|38.805|40.35|39.62|41.67|39.35|38.79|40|40.22|41|40.8268|41.04|40.98|40.49|40.18|39.59|39.99|40|40.26|40.05|39.54|40.48|41.89|41.39|39.77|39.23|39|37.98|37.52|37.23|37.78|37.12|38.4375|37.83|39.31|39.4|39.3|38.47|37.6536|37.69|38.755|38.1|38.74||40.15|38.08|36.62|35.3|35.4187|35.6801|35.27|35.04|35.26|35.4409|35.23|35.98|36.82|36.51|36.48|36.28|36.1773|36.475|35.92|35.17|34.77|34.43|34.45|35.27|35.04|35.55|35.8|38.18|38.01|37.73|38.17|37.6|38.55|37.51|37.17|37.79|36.96|36.32|34.9|34.08|33.352|32.79|34.345|34.9273|35.12||35.34|35.305|36.15|35.07|34.71|34.24|34.59|36.23|35.6553|35.67|35.84|35.66|36.1|33.96|33.97|34.65|37.06|37.475|39.05|39.1|37.82|36.88|36.29|36.75|37.01|38.5|37.2732|36.05||34.7|35.26|35.48|35.34|35.4716|33.94|32.785|33.57|35.91|36.53|37.14|35.78|36.64|37.01|37.145|37.44|36.55|37.86|35.5|35.32|34.71|32.0955|34.41|33.8|34.51|35.61|35.575|33.792|33.63|33||33.99|29.95|28.3|27.85|26.055|26.06|25.25
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|64.63|66.01|66.61|68.24|68.6825|67.48|63.68|62.81|62.19|57.03|58.71|63.33|65.92|66.63|61.26|62.03|60.8|59.244|56.5|54.875|54.06|54.63|57.02||55.79|55.82|56.36|56.75|56.35|56.78|55.62|54.735|54.01|50.01|52.42|52.92|52.5|56.61|57.52|59.51|59.65|60.3|60.25||60.06|59.97|60.92|62.24|59.92|60.23|61.13|60.525|57.82|57.31||58.53|56.66|56.84|59.25||58.29|57.7|56.66|55|57.23|53.89|54.435|53.16|52.61|52.16|53.46|53.8|52.27|52.77|52.63|52.35|51.8|54.69|54.8|54||52.325|50.4|48.4097|48.82|48.99|49.53|48.73|48.59|46.93|45.23|47.16|49.47|50.42|48.3202|47.19|46.47|45.98|43.78|42|40.19|40.49|41.17|42.21|44.23|41.74|43.51|45.15|45.19|46.31|45.175|45.89|45.18|45.65|46.02|45.57|45.5|45.42|45|43.8|44.24|44.3|43.6|45.11|43.9|43.49|43.97|43.75|42.57|45.11|45.68|46.58|46.098|44.94|44.26|45.28|44.79|45.21||44.59|45.51|46.57|45.95|45.4074|45.95|45.33|43.84|43.68|42.9|43.16|43.06|43.38|43.01|43.28|40.3395|43.33|43.69|42.42|40.81|38.5504|37.93|36.89|37.39|35.98|35.86|35.93|35.49|34.6|34.26|34.29|33.78|33.5059|33.82|33.4|34.67|34.655|33.7904|31.9|31.51|31.2|30.29|30.99|31.97|33.755||34.16|33.67|33.75|31.85|32.25|34.1|34.82|36.33|34.75|35.42|36.5718|37.11|37.63|34.51|35.61|35.25|38.81|41.29|42.17|41.83|41.55|41.6|39.76|40.4|38.26|40.07|39.11|37.68||35.87|35.79|33.33|31.9|32.16|28.86|26.5|27.58|30.07|31.33|31.31|29.94|29.46|29.91|29.138|29.85|33.04|32.89|31.51|29.215|25.74|24.17|25|23.1629|24.86|26.46|24.48|26.01|27.97|27.02||27.455|26.35|25.57|23.62|21.535|24.745|24.81
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.39|47.65|47.46|47.68|48.55|47.7627|47.01|46.9|45.635|45.05|45.35|45.39|45.54|46.2|46.02|46.85|45.95|46.41|45.28|45.97|47.41|46.46|47||46.38|46.25|45.81|44.61|44.22|44.12|44.17|43.5|43.86|42.975|42.73|43.01|43.27|44.87|44.79|44.79|44.9|44.29|43.35||43.06|43.54|43.83|44.37|44.38|45.24|45.54|44.66|44.29|44.26||44.43|44.61|44.96|45.1||44.94|44.6562|44.19|44.61|45.9|45.92|46.2|44.4575|43.3|43.02|43.14|43.74|43.61|43.89|43.34|43.0436|42.47|43.135|43.2|43.37||43.54|43.13|42.585|42.24|42.08|42.4|42.534|43.33|41.43|41.72|43.09|42.29|40.86|39.63|39.5|39.32|38.69|37.54|37.51|37.77|37.96|39.295|39.26|40.04|39.975|40.62|40.93|41.37|42.34|41.27|41.53|41.38|41.2|41.62|41.14|41.01|41.27|41.37|40.33|40.62|40.81|40.83|40.845|39.81|39.405|39.93|40.08|39.32|39.36|38.87|38.76|38.54|38.6|38.7|38.74|38.91|39.19||40.84|41.44|42.33|41.99|41.51|42.94|43.445|43.33|43.52|43.31|43.11|43.45|43.63|43.66|44.28|43.82|43.765|42.13|44.29|43.65|42.54|41.83|43.12|42.77|42.04|40.995|41.13|41.08|40.83|39.85|40.02|40.47|41.12|41.43|40.98|41.42|41.22|41.42|39.8|40.14|38.03|38.21|39.28|39.55|40.71||41.04|41.33|41|40.585|40.52|41.27|41.61|43.15|43.02|43.42|43.9|44.23|44.79|43.29|43.91|44.57|47.03|47.08|48.13|48.7|47.64|48.41|47.8|47.34|46.24|46.95|46.71|46.66||45.47|44.825|45.03|44.87|44.13|42.63|42.13|43.11|44.32|45.92|46.5|43.37|47.74|47.56|46.82|46.88|47.9003|49.49|48.12|47.02|46.36|46.18|45.72|45.49|47.06|47.2405|46.43|46.14|46.88|45.111||45.25|43.59|43.5|42.32|40.01|40.185|39.56
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|18.94|18.8091|18.9|19.3|18.9|17.98|17.6|17.84|17.78|16.4101|17.02|17.51|17.39|17.5|17.14|17.32|17.58|16.89|17|16.7805|16.15|15.86|16.0882||16.2|16.21|16.92|16.55|16.585|17.15|16.75|15.94|15.82|15.39|15.5948|16.06|15.26|15.57|15.3818|15.17|15.42|16.38|16.54||15.9349|15.39|14.35|14.18|13.8|14.32|14.585|13.98|13.68|13.38||13.81|13.6905|13.44|13.47||13.46|13.555|13.39|13.14|14.05|13.98|13.9182|13.76|13.74|13.44|13.09|13.03|12.54|12.64|13.2|12.48|11.92|11.42|11.11|11.35||11.214|11.39|10.62|10.46|10.79|10.84|10.67|11.09|10.16|10.22|10.66|11.0401|10.43|8.9515|8.71|8.62|8.71|8.535|8.68|8.6673|8.92|10.26|9.9|10.02|9.771|9.82|10.09|10.05|10.01|10.27|10.24|10.32|10.39|10.33|10.22|10.04|9.96|10.05|9.76|9.94|9.87|10.13|10.56|10.16|9.85|10.01|9.67|9.6|10.47|10.84|11.2|11.09|10.82|10.6|11.02|10.71|10.96||10.95|11.8|11.57|11.26|11.28|10.98|10.76|10.63|10.82|10.36|10.3|10.14|10.16|9.91|9.72|10.11|10.1|9.85|10.19|9.89|9.1501|9.16|8.88|8.31|8.24|8.82|8.78|8.53|8.6201|8.47|8.65|8.6|8.79|8.67|8.46|8.6|8.7082|8.45|7.88|8.26|8.5|8.51|8.63|8.88|9.04||9.07|8.98|9.86|9.42|9.34|9.86|10.25|10.56|10.23|10.68|11.05|11.32|11.44|10.9|10.7|10.68|12.17|12.43|13.48|13.31|12.39|11.4|10.88|10.78|10.62|11.2|11.17|11.13||10.39|10.27|10.07|9.59|9.68|9.16|7.86|8.45|9.3|9.52|9.325|9.275|9.23|9.34|9.5|10.62|11|10.24|9.54|9.25|8.91|9.16|9.21|8.7|9|9.34|8.56|8.95|9.33|9.01||9.41|8.23|8.16|7.1834|6.29|6.58|7
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|28.64|28.52|28.59|29.1|29.295|28.92|29.1|29.05|27.3408|26.92|27.61|28|28.99|28.985|28.24|28.58|28.5315|28.5|28.9019|28.3|28.88|29.96|29.88||30.33|29.7|30.04|33.02|32.51|31.79|31.34|30.94|31.33|31|32.11|33.27|32.214|32.21|30.63|30.65|30.63|30.004|30.42||29.89|32.11|31.72|30.71|30.47|30.36|29.68|29.1|28.2495|27.71||27.55|27.4|27.66|27.025||26.84|26.72|26.5368|26.25|26.3663|26|26.11|25.11|24.62|24.2|24.24|24.17|23.58|23.66|23.02|22.94|22.905|23.2|23.38|23.79||23.475|23.4604|22.94|22.51|22.31|23.28|22.89|22.8959|22.76|22.94|24.17|24.46|23.76|22.56|22.26|22.11|22.75|22.57|22.16|21.8|22.02|22.51|22.79|22.67|23.75|23.59|23.11|23.27|23.15|22.925|23.54|23.45|23.33|23.56|23.1404|22.8208|22.46|22.21|21.36|21.329|21.3|20.85|20.81|20.71|20.53|20.84|20.77|21.01|21.57|20.99|20.63|20.5|20.39|20.05|20.19|20.26|20.15||20.52|20.85|20.7|20.32|20.8|20.74|20.97|20.96|20.89|21.23|21.27|21.57|22.17|22.1|22.41|22.44|22.83|22.95|22.73|26.685|26.51|26.56|26.54|25.97|26.03|25.91|25.69|25.95|25.915|26.1|26|25.44|25.801|27|26.45|26.71|26.175|25.7101|24.56|24|23.66|22.88|22.34|22.29|23.52||24.17|24.35|24.06|23.59|23.45|23.5|23.5|24.56|24.48|24.85|24.39|24.51|24.93|23.71|23.55|23.885|25.25|25.03|25.13|24.86|23.965|24.02|23.58|23.82|23.4|23.9|23.48|22.325||21.5741|21.95|22.27|22.45|23.18|21.03|20.61|21.23|22.1|24.7|24.65|24.45|24.74|25.01|24.78|24.6|24.51|25.02|24.19|23.7|23.28|23.395|22.02|20.44|21.04|20.89|20.45|21.32|22.44|21.93||22.2|21.37|20.82|21.28|20.63|21.6|22.22
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|17.6|16.85|16.79|16.7107|16.42|16.54|16.185|16.1|15.4|13.5|15.18|16.36|16.5|16.2|15.42|15.7|16.195|15.275|16.2|16.21|15.76|16.06|16.1||15.92|15.6901|15.45|15.085|15.5|15.42|14.56|14.9|15.0001|14.61|14.5|14.225|14.104|14.43|14.1|14.25|14.43|14.28|14.21||13.92|13.74|13.6|13|12.98|12.96|13.33|13.75|13.91|13.27||14.4|14.16|13.75|14.22||13.91|13.9797|13.75|13.155|13.69|12.58|11.96|11.69|11.58|11.36|11.33|11.36|11.6|11.41|10.6|10.325|10.05|10.2|9.77|9.3||10.47|10.37|10.43|10.23|10.03|10.07|9.69|9.8757|9.84|9.53|9.26|9.5|9.63|9.4248|9.19|9|8.61|8.32|8.38|8.34|8.27|8.37|8.77|9.17|8.8|9.49|9.99|9.69|9.855|9.96|9.84|9.51|9.22|9.17|8.05|6.76|6.72|6.53|6.11|6.26|6.51|6.75|6.8|6.5|6.09|5.98|5.89|5.88|5.9718|5.905|5.99|5.93|6.05|5.87|5.96|5.685|5.5951||5.52|5.81|5.98|5.85|5.87|5.77|5.67|5.58|5.4899|5.45|5.575|5.78|5.51|5.72|5.7663|5.81|5.79|5.83|5.83|6.16|5.82|5.51|5.21|4.96|4.99|4.87|4.91|4.88|4.88|4.9973|4.84|4.87|4.93|5.011|4.965|4.91|4.84|4.92|4.52|4.39|4.31|4.37|4.42|4.54|4.68||4.7|4.52|4.58|4.4472|4.38|4.55|4.85|5.1|5.01|4.89|4.78|4.74|4.99|4.79|4.8|4.68|5.04|5.21|5.3|5.08|5|4.645|4.565|4.36|4.32|4.39|4.33|4.55||4.36|4.24|4.28|4.2|4.31|4.05|3.76|4.05|4.3299|4.39|4.63|4.33|4.3|4.38|4.29|4.24|4.485|4.43|4.03|3.8|3.66|3.76|3.5|3.38|3.46|3.54|3.53|3.76|4.03|3.6||3.78|3.57|3.4|3.3|3.08|3.1|3.02
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|61.6212|62.4548|62.6544|63.4132|64.2778|62.7742|60.2485|61.0771|60.1087|57.2635|56.2353|55.9757|55.2669|54.7078|53.2603|54.7078|54.2785|52.7212|51.4833|50.6646|50.8643|51.3435|51.2836||50.6547|50.6347|51.623|50.4849|49.3918|48.9076|48.8677|48.2687|48.3136|46.9209|46.2621|47.4302|47.7495|49.287|49.237|48.5183|48.7778|49.4167|49.6963||47.8535|49.0873|48.2637|49.0673|47.5399|47.1705|49.2171|47.288|44.3419|44.4613||43.894|45.2277|45.0485|45.3173||45.1182|44.1328|43.7447|43.5954|44.6829|45.387|45.0087|44.4115|44.3419|43.3764|42.8986|43.3615|42.1621|41.7092|41.963|41.4256|40.9577|40.7686|40.4203|41.8635||42.2417|42.1422|41.5052|41.5002|41.9133|42.5801|42.7115|42.0327|41.6943|40.7089|41.7839|42.4507|39.9724|37.1456|36.8421|36.857|37.1456|35.7422|35.2346|34.5976|35.1152|35.8517|35.9214|36.1205|34.8962|34.5379|34.513|34.4682|34.0402|33.0648|33.5226|34.4384|35.1152|35.0555|35.1848|34.8564|34.5777|33.6222|31.3494|31.1438|31.5967|31.0094|31.5122|30.0589|29.9096|30.1087|30.3675|30.7855|32.801|33.1942|33.7914|33.9506|34.0402|33.2539|33.5326|33.5923|34.3388||35.3839|35.155|35.0057|34.5677|34.9161|35.1749|35.1251|34.727|35.5233|34.6772|34.3886|34.5487|35.4884|35.4138|35.9712|35.9911|36.3892|36.8072|36.9665|36.6181|35.3341|35.4834|35.1998|34.6076|34.7569|34.3189|34.1796|34.3488|34.4682|34.9062|35.0156|34.6076|34.2642|33.8412|33.6222|34.3289|34.1298|33.443|32.2486|32.2586|31.4325|31.0443|31.8804|32.5572|33.5426||33.9208|33.8383|34.0876|33.619|33.0108|33.4844|33.28|34.9051|34.4166|34.4764|36.2411|36.4505|38.2152|35.7426|37.946|38.5941|41.5851|43.9181|45.0547|43.5492|41.7546|42.0736|40.8174|40.8573|40.0696|40.9071|41.286|39.611||38.5143|38.6938|38.1454|37.2381|37.278|34.3169|32.8812|33.8882|35.8024|36.9022|37.627|37.0188|36.7346|37.4874|36.6599|36.63|36.9989|37.7765|36.5701|32.5422|31.3159|31.7247|31.7347|31.286|31.7247|31.6515|30.2093|31.8443|34.0378|34.1574||34.4017|32.9809|32.7716|32.6818|32.0238|32.3927|31.8842
01555|15852|/equities/cutera|R2000GROWTH|31.4493|31.76|32.18|32.61|31.75|30.7|28.72|27.5|26.76|25.6|25.01|34.47|34.09|34.4|34.56|35.71|37.06|34.53|34.82|35.62|32.7364|30.89|32.0597||32.001|32.1|31.797|30.45|29.4957|28|27.015|25.1634|24.34|23.22|23.92|24.0236|24.82|25.92|26.34|25.35|25.37|25.62|25.47||24.3575|23.89|22.79|22.48|22.46|23.49|23.26|23.5529|23.6|23.43||23.12|21.79|21.4|22.29||21.94|21.73|20.87|19.883|21.78|22.19|21.97|21.0001|21.5|21.375|20.93|20.43|22.11|22.59|22.9972|23.17|23.55|23.5|24.93|24.53||23.8|23.285|22.41|21.7501|21.21|21.34|21.5101|21.86|21.28|20.91|20.5|20.77|20.32|19.5|19.49|19.63|19.645|19.02|18.57|18.22|19.06|20.14|20.2601|21.09|19.71|18.9|18.75|19.03|19.66|19.17|19.72|19.76|19.65|19.81|18.92|18.61|18.56|18.3475|17.8|18.22|18.81|17.8104|18.245|17.83|17.67|18.195|18.9025|19.16|19.915|19.12|18.73|18.3801|17.695|16.74|16.93|16.26|15.8||16.6036|15.87|15.32|15.72|16.3|16.35|16.29|17|15.9215|15.16|15.425|15.79|14.81|14.63|14.51|14.43|14.53|14.62|14.35|13.73|14.81|14.4|14.15|13.85|14.23|13.8|13.3304|13.46|13.63|13.2|13.615|13.4|13.2|12.7049|12.66|12.53|12.285|12.1296|11.03|11.37|11.29|11.36|11.45|11.9356|11.96||11.91|11.48|11.73|11.54|11.5|12.01|11.95|13.24|12.86|13.41|13.25|13.47|13.64|12.87|13.12|12.615|14.145|15.11|15.11|15.3|14.49|14.26|13.17|13.08|12.6909|13.187|12.71|13||12.535|12.82|12.9407|12.045|12.16|11.93|11.02|11.235|12.09|12.2|12.06|12.89|12.88|14.16|12.52|12.95|13.17|13.87|13.82|13.1|13.14|12.28|11.63|10.83|10.5|10.36|12.975|13.15|13.8612|12.82||11.56|12.105|11.6224|11.47|12.05|12.4|11.95
01556|17245|/equities/surmodics|R2000GROWTH|52.37|52.62|53.86|54.11|54.5|54.37|54.08|53.99|53.93|53.69|53.27|53.1369|51.39|51.5|50.9|50.02|48.71|48.7|50.19|49.84|48.33|50.68|50.92||52.69|52.1|52.61|45.335|45.03|45.07|44.72|43.66|44.5|44.5|45.05|44.22|46.6|46.01|44.3901|44.16|43.5977|44.2504|43.08||43.15|45.12|44.67|42.1|41.59|42.72|43.8797|45.612|44.14|43.485||42.62|41.58|39.9647|38.87||37.82|38.435|39.06|37.39|38.8|39.14|39.52|37.6285|37.911|38.08|38.5627|39.09|39.4|39.54|38.71|38.3578|37.5502|37.03|37.05|37.66||37.63|38.08|36.98|36.65|36.431|36.73|38.1|37.97|37.41|36.97|37.87|37.02|36.845|35.17|35.3506|36.58|35.65|36.36|35.89|37.77|37.57|38.38|39.22|40.45|40.51|40.64|40.47|40.56|41.2757|40.45|41.5|42.05|42.2|41.14|40.02|39.515|38.97|39.12|38.275|38.05|38.67|38.72|38.81|37.63|37.88|38.13|37.15|37.61|37.81|37.6|38.15|38.82|38.85|38.48|39.86|40.83|40.64||42.0178|43.36|45.25|44.58|45.12|45.38|45.05|44.79|45.92|45.44|45.89|46.15|46.43|46.73|46.22|46.2|46.82|47.005|46.81|47.16|46.45|46.26|46.985|45.96|47.14|46.3|46.83|47.91|47.37|46.95|45.377|45.88|44.22|42.91|44.72|44.27|43.67|43.74|42.07|42|41.06|40.55|41.1|41.95|41.7683||42.54|42.61|42.54|40.4|39.38|39.44|41.34|42.28|40.9|41.56|40.92|40.96|41.19|38.28|38.72|37.89|43.81|43.36|42.61|41.23|39.1|38.79|37.05|36.73|35.5|38.28|36.48|37.2||35.7|34.95|34.35|34.27|34.8|33.88|33.45|34.74|36.05|35.77|35.51|35.34|35.46|36.59|36.08|35.88|37.38|36.67|36.14|37.09|37.09|37.415|37.49|36.68|36.41|35.4|34.09|33.27|34.31|33.56||33|31.355|30.7|32.54|30.87|33|31.66
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|45.35|44.07|44.89|46.0888|45.495|45.04|43.3908|43.21|42.3765|37.79|39.8401|41.08|40.58|41.05|38.43|38.14|39.7601|37.8182|38.46|37.57|36|36|36.71||37.3|37.1001|38.0816|36.8636|36.6|36.345|36.84|33.63|33.33|32.87|33.48|33.73|33.01|34|33.835|32.7007|33.29|34.01|33.9||32.18|32.9|32.99|32.75|30.3|30.5886|30|28.26|26.99|26.8||27.55|28.84|28.32|28.99||29.24|28.77|27.4|26.17|27.24|25.5|25.511|24.3|23.96|24.34|24.92|25.03|24.63|24.75|26.425|25.65|24.05|24.65|25.04|26.443||25.7839|25.56|23.48|22.97|23.61|24.42|23.08|22.14|20.53|20.24|21.22|23.63|23.23|18.1994|18.1387|16.6444|16.88|16.33|16.74|16.61|16.79|18|18.35|19.75|19.05|18.6|17.7|16.6|15.54|15.16|14.97|14.6|15.425|15.81|15.44|15.26|15.26|15.32|14.55|15.06|15.14|15.01|15.52|15.31|15.21|16.1|15.8701|14.82|15.6|13.01|18.2317|17.71|16.1001|15.5|17.945|17.94|18.69||17.9|18.3|17.72|16.26|16.2|15.02|14.28|14|14.05|13.3|13.43|13.4|13.82|13.75|14.22|14.9|14.96|14.93|15.59|13.93|12.82|12.813|12.69|12.16|11.72|12.26|12.885|12.56|12.11|11.95|12.7493|12.59|12.73|12.79|12.3|12.7304|12.67|12.31|11.36|11.61|11.23|11.62|11.83|12.08|12.26||12.69|13.11|12.64|11.44|12.01|13.26|13.52|14.69|14.41|15.81|15.65|16.11|16.41|15.14|15.0701|14.36|16.7|18.03|19.68|17.89|16.2|13.75|13.23|12.95|12.69|13.36|12.44|12.1||11.41|11.03|10.93|10.53|10.21|9.56|8.45|8.73|10.11|10.715|11.1348|10.78|10.65|11.03|10.81|13.0201|14.45|14.655|12.55|12.01|11.3766|11.52|11.55|11.04|11.11|11.33|11|10.92|12|13.02||13.7601|11.78|11.55|10.4068|9.63|9.5|10.1
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|22.78|22.98|23.56|23.29|22.18|21.81|22.19|22.71|21.85|21.11|20.99|20.63|20.72|20.64|19.93|20.57|21.7|21.72|21.47|21.05|21.02|21.05|21.1||21.18|21.63|20.86|20.76|20.17|18.88|18.77|18.42|18.32|17.95|17.88|17.25|16.98|17.71|17.5|17.71|18.1|18.61|18.89||18.35|18.64|18.49|18.98|19.05|19.39|19.19|19.28|18.55|18.49||18.97|18.95|19.02|19.31||19.1|19.13|19.04|18.7|19.83|19.64|19.33|18.77|18.92|19.63|19.46|19.64|19.42|19.74|19.98|19.49|18.74|19.17|18.76|18.86||18.79|19.01|17.94|17.51|17.59|18.11|18.41|18.57|17.51|17.34|17.4|17.7|17.23|15.35|14.67|13.82|13.58|13.21|12.88|13.17|13.14|14.09|14.32|14.67|14.12|13.6|13.5|13.66|13.57|13.82|14.28|14.27|14.89|14.94|14.76|14.84|15.1|15.21|14.72|14.74|14.41|14.2|14.82|14.33|13.78|14.07|14.62|14.77|15.75|16.35|16.37|16.23|15.72|15.51|15.77|15.36|15.98||16.42|16.51|16.81|16.56|16.75|16.81|16.19|16.12|16|15.04|15.04|15.16|15.01|15.05|15.25|15.13|15.08|15.24|15.79|15.04|14.7|14.52|14.41|14.04|13.82|14.18|14.45|14.62|14.26|13.92|14.31|14.66|14.75|14.46|13.96|14.35|13.93|13.64|13.03|13.21|13.06|12.6|13.07|13.43|13.76||14.08|14.28|13.94|13.72|13.69|13.88|14.33|15.42|15.13|14.92|15.11|15.53|15.57|14.51|15.45|14.32|15.7|17.27|18.59|18.9|15.7|14.77|14.38|14.07|13.72|14.34|15.16|14.7||14.44|14.36|14.8|14.01|13.53|11.82|11.02|11.1|12.76|14.51|13.28|13.13|12.8|13.16|13.39|13.67|15.12|15.4|13.93|12.59|12.3|12.32|12.14|11.18|11.89|12.77|10.66|11.32|12.05|12.27||13.71|11.3|11.08|11.11|9.36|10.26|11.41
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|11.4|12.35|12.18|13.038|12.6533|12.25|12.07|12.07|11.54|10.88|11.47|12.21|12.39|12.15|11.55|11.3101|12.025|11.6|12.01|12.15|12.0825|12.28|12.66||13.11|13.635|13.45|13.72|13.67|13.51|13.35|13.25|13|12.76|12.6528|12.11|12.11|12.86|13.02|13.83|13.75|13.95|13.7||13.46|13.63|13.895|13.4|13.13|13.199|12.66|12.75|12.98|13.1555||13.55|13.77|13.58|14.05||14|13.725|13.57|13.29|13.32|13.37|13.26|12.7|12.56|12.52|12.62|12.7|12.44|12.34|11.86|10.95|10.77|10.76|10.79|10.8||10.7|10.615|10.58|10.4101|10.45|10.38|10.4706|10.49|10.5|10.59|10.58|10.52|10.6|11|10.87|10.8|10.66|10.6401|10.6505|10.73|10.5|10.99|10.77|10.86|11.21|11.8|11.7|11.5|11.0069|10.4|10.38|10.11|10.15|10.19|10.22|10.23|10.21|10.22|10.23|10.25|10.25|10.22|10.22|10.2|10.03|10.26|10.27|10.27|10.3|10.2925|10.3|10.27|10.26|10.27|10.26|10.25|10.27||10.26|10.25|10.2661|10.23|10.22|10.26|10.125|10.36|10.265|10.2|10.2|10.2|10.21|10.23|10.2474|10.32|10.32|10.3|10.32|10.32|10.31|10.31|10.31|10.4|10.32|10.44|10.69|10.8383|10.72|10.72|10.78|10.81|10.8|10.95|10.95|11.02|10.9301|10.9101|10.9|10.9|11.35|10.8601|10.85|10.9|11.05||10.99|10.99|10.89|10.8|10.75|10.7217|10.66|10.9|10.6|10.64|10.42|10.39|10.27|10.28|10.29|10.37|10.6|10.595|10.3496|10.3199|10.27|10.26|10.26|10.25|10.21|10.25|10.25|10.25||10.28|10.26|10.21|10.16|10.13|10.13|10.1|10.15|10.15|10.13|||||10.17|10.17|10.15|10.16|10.15|10.13|10.14|10.12|10.12||10.11||||10.09|10.06||10.03|10.04|10.05|10.0002|9.98||9.95
01560|17255|/equities/standard-parking|R2000GROWTH|33.57|33.92|34.06|35.08|34.9|34.59|34.29|34.3|35.04|33.89|34.61|34.21|33.32|33.08|32.45|32.28|31.79|30.59|30.3244|29.26|29.24|31.66|32.25||32.31|32.18|32.785|32.98|33.38|32.475|29.62|29.41|29.41|28.71|28.64|30.13|29.8937|31.46|30.39|29.67|30.655|30.13|30.01||29.6|30.27|29.65|29.59|28.905|28.76|28.8|29.1425|27.92|27.25||28.34|28.257|28.14|28.94||28.65|28|27.58|27.58|28.61|27.61|27.9|28.02|28.48|28.5|29.49|29.55|29.97|30.34|30.02|29.29|28.77|28.37|28.4|29.44||29.03|28.78|27.57|27.39|27.31|29.22|28.6|28.58|26.075|25.63|25.465|24.945|23.8001|21.56|18.8247|18.96|19.39|18.55|18.17|18.09|18.1|18.22|17.85|18.07|17.32|17.02|17.11|17.06|17.74|17.31|17.8|18|18.45|18.77|19.02|18.78|18.69|19.21|17.82|17.365|17.46|17.47|18.56|17.54|16.67|17.16|16.97|16.87|17.71|18.32|17.87|17.78|17.7103|18.245|18.85|18.51|18.32||19.05|20.47|20.05|20.02|20.16|20.35|20.5|20.345|20.04|19.7125|19.2|18.82|19.1|19.16|19|17.571|18.17|17.4101|16.35|16.0501|15.3017|17.204|16.97|16.19|15.75|15.29|15.72|16.26|16.18|16.035|16.89|17.15|17.48|17.79|17.31|18.27|17.75|17.76|17.06|17.37|16.43|16.54|17.54|18.85|19.03||19.33|19.5|18.96|18.84|18.88|18.86|18.81|20.2|19.98|20.69|21.0453|21.44|22.145|20.34|20.915|21.15|22.82|24.71|25.53|24.855|22.04|21.77|21.51|20.18|19.255|20.895|21.392|20.2||18.69|18.77|18.46|18.09|17.75|16.42|15.5213|16.54|18.49|18.13|19.33|18.77|18.34|19.53|20.2374|19.73|20.94|21.9768|21.22|20.42|19.8352|20|19.93|19.81|20.005|21.1109|20.25|21.19|21.09|21.29||21.21|20.26|19.26|17.56|17.06|16.86|18.05
01561|101907|/equities/sportsmans|R2000GROWTH|17.23|17.115|17.17|17.13|17.22|17.26|16.95|16.95|16.82|16.725|16.76|16.94|16.95|17.03|16.83|17.26|17.38|17.31|17.44|17.46|17.48|17.45|17.405||17.48|17.4695|17.345|17.46|17.485|17.45|17.38|17.43|17.41|17.4|17.345|17.41|16.52|17.515|17.5|17.52|17.5|17.51|17.5145||17.56|17.65|17.465|17.42|17.33|17.36|17.52|17.55|17.62|17.5243||17.53|17.72|17.62|17.61||17.6|17.47|16.92|12.094|12.13|11.76|12.15|11.29|11.48|11.62|11.93|12.15|12.23|12.73|12.87|12.96|13.3928|13.59|13.845|14.03||13.85|13.6933|13.93|13.79|13.87|13.85|13.52|13.68|13.905|13.59|13.455|13.39|12.71|13.87|13.53|13|13.98|13.25|12.83|13.6163|13.79|13.88|13.6051|13.73|14.13|14.7252|15.8|16.41|16.64|16.11|16.8|16.14|16.32|16.3|15.89|16.54|15.93|15.56|14.311|14.16|13.87|13.6434|13.31|13.11|13.35|13.8|13.27|13.14|13.27|13.2|13.73|13.12|13.19|13.26|13.631|13.31|13.22||12.56|14.1901|15.98|16.02|15.0801|15.13|15.35|16.13|15.9101|16.76|16.89|16.82|17.13|16.82|16.6101|16.24|16.095|16|15.86|16.4617|16.55|16.6701|16.63|16.38|16.15|15.8|16.15|16.25|15.92|16.55|15.78|15.88|16.2498|16.07|15.44|15.96|15.29|15.29|13.98|13.55|14.01|13.91|14.31|14.2|14.15||14.07|13.745|13.54|13.28|12.95|12.9206|12.78|13.43|12.41|12.34|12.68|12.71|12.45|10.93|11.13|11.33|12.56|12.54|12.015|12.46|11.55|11.18|11.28|11.4|10.55|10.67|10.46|10.11||9.67|9.34|9.06|8.58|8.2|7.57|7.27|7.385|7.55|7.35|7.39|7.19|7.28|7.33|7.01|6.945|6.98|7.405|7.14|6.54|6.37|6.41|6.45|6.67|6.69|6.79|6.67|6.21|6.365|6.46||6.58|6.11|5.91|5.7|5.46|5.555|5.52
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|21.95|22.18|22.13|21.75|20.89|20.8|20.2|20.09|18.43|16.95|15.45|17.56|18.2|17.91|17.69|18.25|18.21|17.66|18.84|18.75|18.2|18.53|19.01||19.26|19.19|18.73|17.85|18.4|17.4|16.64|15.47|14.43|13.9|13.9|13.9|13.88|14.14|14.05|13.6|13.42|13.59|13.62||13.47|12.89|12.62|12.46|11.91|11.85|12.75|12.34|12.24|12||12.26|12.34|12.33|12.43||12.31|12.26|12.33|12.72|13.17|12.75|12.78|12.83|12.81|12.43|12.53|12.81|13.22|13.4|12.78|12.01|12.37|12.57|11.76|11.83||11.37|11.31|10.25|9.34|9.2|9.35|9.6|9.53|9.3|9.15|9.21|8.99|8.57|8.25|9.09|9.2|9.33|9.29|9.35|9.16|9.14|9.4|9.4|10.11|10.08|10|9.95|10.17|10.63|10.59|10.78|10.7|10.83|10.53|10.69|10.8|10.32|9.21|8.15|6.58|6.46|6.43|6.33|5.95|5.97|6|6.5|6.6|6.94|7.1|7.09|6.28|6.16|6.2|6.17|6.37|6.17||6.34|6.48|6.49|6.46|6.5|6.67|6.72|6.71|6.6|6.62|6.62|6.79|6.71|6.79|6.88|6.93|6.94|7.14|6.99|6.8|6.57|6.4|6.41|6.36|6.42|6.43|6.3|6.45|6.46|6.44|6.4|6.47|6.46|6.51|6.47|6.42|6.35|6.46|6.24|6.29|6.22|6.23|6.15|6.08|6.36||6.38|6.37|6.35|6.21|6.08|5.93|6.02|6.16|5.97|5.71|5.74|5.82|5.99|5.74|5.81|5.66|5.97|6.07|6.57|6.52|6.65|6.52|6.31|6.33|6.31|6.53|6.71|6.56||6.4|6.39|6.37|6.11|5.85|5.39|5.02|5.49|5.69|5.57|5.6|5.36|5.31|5.21|5.15|5.21|5.23|5.46|5.45|5.54|5.32|5.19|5.27|5.19|5.35|5.35|5.09|5.01|5.14|5.13||5.36|5.23|5.39|5.04|5.03|5.12|5.11
01563|17480|/equities/vasco-data-securi|R2000GROWTH|25|24.7616|25|24.2|25.81|26.48|25.77|24.53|23.82|23.91|24.11|24.7|24.81|23.36|23.03|23.76|22.13|23.62|25.04|25.19|24.75|24.8764|25.2015||25.19|24.77|25.02|24.53|23.99|24.02|23.57|23.95|23.52|23.12|22.91|22.9|23.03|23.24|23.64|23.89|24.01|24|22.99||22.57|21.93|21.76|21.93|22.125|23.33|22.89|21.46|21.48|20.5||20.28|20.3|20.25|20.89||21|21.39|21.42|20.83|20|20.34|19.97|19.899|19.93|20.265|19.62|19.705|20.98|21|20.9|20.45|19.74|19.82|19.51|19.63||19.1053|18.88|18.92|18.97|18.43|18.5|18.9|18.5|18.65|18.93|18.82|18.58|18.76|18.97|18.95|18.11|17.8501|21.83|21.64|22.58|22.76|23.34|22.69|23.44|23.8|24.32|24.64|25.06|25.07|25.2|25.955|26.01|24.9441|24.49|23.47|23.22|22.55|21.73|21.02|21.03|20.75|21.03|20.975|20.1901|20.06|20.84|21.01|20.98|21.16|20.15|20.69|20.69|20.755|20.12|20.57|20.4|19.53||19.2351|20.62|21.77|21.64|20.9805|21.37|20.99|21.43|20.21|20.21|20.21|19.81|20.16|19.33|18.8|18.74|18.06|18.41|29.9|29.64|29.56|30.15|30.34|31.96|31.48|30.56|29.9|29.52|29.07|28.3|27.31|28.38|28.86|28.99|27.5|26.54|26.1|27.14|26.2|27.11|28.69|28.26|27.83|27.76|27.755||27.4|26.8|26.855|26.43|26.38|25.86|25.2|25.08|24.06|24.08|23.92|23.88|22.78|21.12|21.84|21.0255|21.57|21.57|21.04|20.53|20.23|21.01|20.5|20.3|19.8|19.89|19.32|19.385||18.7|18.07|17.99|18.11|17.93|17.13|16.61|17.22|18.59|18.64|19.02|18.98|17.8|16.17|15.65|15.45|16.57|17.325|16.97|16.64|16.3|16.31|16.07|15.4958|15.21|15.04|14.46|14.32|15.19|14.63||15.4|16.59|16.55|17.1582|16.26|16.62|16.97
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|14.53|14.115|14.38|15.18|14.9404|14.95|14.63|14.89|15.52|13.85|15.88|17.79|18.57|18.17|17.215|16.84|17.43|16.78|18.47|19.02|18.9|19.66|21.185||19.61|20.86|20.8|20.81|19.93|18.59|17.5|17.15|16.35|15.65|15.09|14.94|16.78|15.46|12.59|12.15|12.12|12.23|12.75||12.97|13.66|13.4402|13.58|13.52|13.84|13.38|13.38|12.56|12.27||11.97|12.24|11.77|12.15||12.329|12.06|11.9|11.6|11.68|11.72|11.91|12.2|12.59|13.195|13.12|14.04|15.31|15.69|15.6|15.59|14.4471|14.6|14.045|14.63||13.82|13.44|13.18|13|12.2|11.3|11.01|10.71|10.8|10.27|9.875|9.43|10.52|13.61|13.78|13.23|12.54|12.05|12.35|12.7949|12.94|13.13|12.61|12.92|12.63|12.55|12.5|12.22|12.27|12.0001|12.65|12.09|11.06|10.78|10.99|11.2|11.0141|10.56|10.04|10.31|10.45|11.25|11.18|10.74|10.87|11.37|11.56|11.33|11.64|9.94|9.85|9.71|9.39|9.64|9.78|10.21|10.23||9.87|10.52|11.58|11.86|13.87|14.69|14.17|14.27|13.95|14.15|14.11|14.81|14.36|13.72|13.55|13.76|13.54|13.66|14.05|12.51|12|12.2|11.95|13.31|13.61|13.375|13.01|12.45|12.7095|11.8775|11.38|11.77|11.955|11.77|11.48|11.15|10.61|10.62|10.12|10.52|11.2|10.3|8.75|8.58|8.68||8.61|8.49|8.44|8.54|8.19|8.51|8.56|8.76|8.4|8.5|8.5002|8.71|8.81|8.04|8|7.65|7.94|8.37|7.77|7.66|7.07|7.76|7.75|7.2974|6.57|5.91|5.87|5.74||5.71|5.68|5.25|4.82|4.855|4.9101|4.35|4.35|4.845|4.76|4.28|3.8|3.56|3.53|3.16|3.06|2.9|3.35|3.147|2.7131|2.57|2.43|2.23|2.03|2.05|2.12|1.9175|1.79|1.78|1.75||1.74|1.76|1.7|1.67|1.6|1.6002|1.56
01565|1096422|/equities/si-bone-inc|R2000GROWTH|31.79|30.09|29.91|30.6|30.3|30.56|30.36|28.34|27.77|27.39|28.42|30.18|31.02|31.765|30.25|30.85|31.145|30.105|30.955|30.6|30.39|30.72|30.67||31.25|30.86|31.295|31.7|32.44|32.03|30.56|30.57|29.36|28.39|28.78|28.125|28.3|31.44|30.67|30|28.61|28.8|28.57||27.93|28.62|28.07|27.87|27.47|27.64|26.96|27.76|28.07|28.925||29.13|28.81|28.64|29.6||30.19|29.88|29.78|28.76|29.7|28.47|27.5|25.7795|25.6|25.53|24.877|24.895|24.268|23.02|23.1|22.277|22.44|22.76|21.875|21.93||21.69|21.83|21.73|21|21.14|21.805|23.09|23.51|23.39|22.67|22.88|23.33|22.51|20.87|21.15|21.1|21|19.93|20.4|19.87|20.11|20.66|20.77|22.02|22.04|22|22.5|22.89|23.1|22|23.17|23.8|23.99|24.47|23.27|23.4|22.4957|23.21|22.67|23.18|23.47|22.96|22.46|22.02|21.9|22.4|22.73|22.8|23.86|23.27|23.6|22.88|21.88|21.64|21.59|20.1327|20.47||20.495|21.5|21.57|21.3897|20.82|21.05|20.41|20.415|20.28|20.47|20.5|21.01|21.04|20.5|20.42|21.12|21.25|20.465|19.88|20.1|19.77|19.27|19.36|18.53|17.16|16.41|16.25|16.55|16.44|16.35|16.3418|16.41|16.32|16.05|16.15|16.34|16.18|16.04|15.52|15.68|15.47|15.4|15.65|15.51|15.665||15.95|15.69|15.5|14.85|14.43|15.09|15.95|16.93|16.64|16.92|16.74|16.91|17.12|16.13|16.15|15.88|17.36|17.39|18.2|18.29|17.73|17.89|17.89|17.31|16.98|16.96|17.02|17.47||16.87|16.6|16.8|16.6|15.71|15.04|14.3985|14.67|15.6|16.52|17.17|16.18|16.15|14.37|15.14|15.16|15.82|15.885|14.52|14.3906|14.55|13.773|13.75|13.05|13.0509|12.69|12.18|12.68|12.78|12.05||12.8|11.36|10.81|10.5855|10.2|10.51|10.885
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|6.575|6.61|6.78|6.62|6.56|6.65|6.39|6.2|5.87|5.28|5.71|6.27|7.13|7.08|6.92|7.35|6.65|5.7|6.81|7.2|7.19|7.54|7.85||8.3496|8.03|8.25|8.81|8.06|7.51|8.91|8.85|14.65|13.19|9.45|8.81|8.45|8.671|7.31|6.87|6.82|6.835|6.75||6.95|6.775|6.52|6.22|6.1|6.46|6.46|6.44|6.12|5.33||5.65|5.79|5.605|6.305||6.75|6.68|6.57|7.24|7.3|7.43|7.23|7.59|7.58|7.3|7.04|7.07|7.2|7.61|7.47|7.35|6.85|7.42|7.31|6.5||6.3|6.16|6.03|5.86|5.64|5.42|5.27|4.82|4.77|4.92|3.74|3.595|3.5|5.02|5.06|5.08|4.915|4.85|4.85|4.91|4.935|5.18|5.13|5.36|5.08|4.99|5.185|5.515|6.01|6.26|6.9|7.4|6.97|7.13|6.89|6.83|6.65|6.62|6.85|6.54|6.52|6.72|6.81|7.09|6.24|7.09|8.44|7.81|7.62|7.51|6.06|6.405|6.04|4.785|4.73|4.87|4.79||4.6306|5.18|4.53|5.01|5.925|5.882|6.22|6.55|6.66|6.86|8.1|8.77|9.08|9.41|9.23|9.04|8.93|8.92|8.86|9.27|9.19|9.05|9.62|8.84|8.46|9.34|9.54|9.811|10.56|9.17|12|13.22|14.13|13.63|14.77|15.4|14.01|13.5|13.07|8.56|7.61|7.9|7.85|7.09|6.03||7.1|7.845|6.34|7.33|7.89|3.45|2.61|2.58|2.51|2.53|2.38|2.35|2.4|2.26|2.25|2.25|2.365|2.235|2.33|2.35|2.58|2.65|2.6|2.665|2.56|2.6|2.5|2.72||2.82|2.925|2.9|2.82|2.75|2.75|2.91|2.65|2.9|2.53|2.45|2.33|2.51|2.6|2.59|2.51|2.68|2.95|3.18|3.23|2.76|2.54|2.8|2.75|2.02|1.84|1.86|1.75|1.6404|1.66||1.63|1.62|1.62|1.61|1.6|1.6|1.63
01567|17460|/equities/usa-technologies|R2000GROWTH|11.68|11.03|10.7|10.23|9.77|9.81|9.77|9.67|9.19|9.11|9.17|10.27|10.56|10.38|10.21|10.07|10.57|9.55|10.46|10.76|10.22|10.07|10.05||9.96|10.04|9.87|9.66|9.49|9.61|9.81|9.76|9.91|9.62|9.56|9.62|9.64|10.17|10.25|10.19|10.33|10.52|10.37||10.24|10.26|10|10.01|10.06|10.41|10.4|10.28|10.35|10.33||10.24|10.02|10.64|11||11.2|10.6|10.8|10.67|10.55|10.37|10.22|9.9|9.91|9.67|10.2|10.12|9.81|9.43|8.77|8.49|8.41|8.25|8.24|8.05||7.95|7.89|7.75|7.96|8.03|8.62|8.49|8.02|8.27|8.22|8.39|8.35|8.45|7.98|8.3|8.4|8.25|8.28|8.12|8.16|8.02|8.3|8.26|8.5|8.49|8.27|8.04|8|7.96|8|8.14|8.1|8.21|8.2|8.03|8.49|8.4|8.5|8.49|8.36|8.45|8.15|8.03|7.8|7.8|8|8.02|8.05|8.37|8.4|7.77|8.4|7.65|7.77|8.32|8.36|8.35||8.55|8.55|8.65|8.73|8.51|8.51|8.07|8.54|8.85|8.5|7.97|7.83|7.76|7.75|7.75|7.3|7.15|7.05|7.05|7.05|6.9|7.05|7|6.96|6.96|6.98|7.03|7.05|7.03|7.03|7.18|7.35|7.34|7.35|7.25|7.51|7.51|7.05|6.66|6.91|6.97|7.02|6.96|7.04|6.56||6.99|6.95|6.9|6.9|7.28|6.6|5.9|5.85|5.85|5.9|5.95|5.9|5.85|5.9|5.9|6.02|6.27|6.61|6.89|6.9|6.89|6.77|6.85|6.7|6.75|6.49|6.36|6.15||6.15|6.15|6.35|6.3|6.08|5.92|5.71|5.75|6.01|6.09|5.85|6.3|6.38|6.46|6.47|6.8|6.68|6.69|6.2|5.36|5.04|4.8|4.95|4.9|4.9|4.85|4.87|4.86|4.8|4.76||4.68|4.51|4.24|4.45|4.25|4.27|4.32
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|39.06|40.16|40|40.26|40.335|40.05|40.2|39.7298|39.09|36.43|38.35|40.09|40.02|41.05|38.9725|39.24|39.95|37.7939|40.36|42.06|42|43.73|45.97||46.34|46.76|46.05|46.9526|46.2|44.46|44.57|44.51|42.9|41.05|41.0322|40.72|40.26|42.04|42.22|41.5|42.62|44.02|47.62||47.37|47.45|47.29|48.015|46.05|45.74|47.35|46.5|44.33|44.16||44.85|46.5|45.15|47.66||48.72|48.56|46.61|43.719|43.29|41.91|42.93|40.5|39.55|38.36|38.33|36.83|35.68|36.37|37.54|37.5|35.93|34.91|34.52|34.34||35.2|34.49|34.38|35.72|35.9218|36.48|35.39|34.8|33.6|33|32.81|31.35|30.885|28.995|27.2|28.18|27.69|27.145|28.16|27.59|27.79|28.53|28|27.83|27.04|26.45|26.4|27.385|28.02|27.695|27.72|28.5|28.91|29.05|27.98|27.33|27.51|26.69|26.52|26.855|27.02|27.256|26.84|26.87|26.54|25.925|27.23|27.43|28.56|29.09|29.15|28.91|27.14|26.3378|27.61|27.52|27.42||27.22|29.18|28.94|29.34|29.71|29.23|29.15|29.51|29.66|28.56|29.16|29.3|30.165|31.8983|31.275|31.38|32.22|32.21|33.12|32.61|32.7|33.835|33.55|33.03|32.69|32.75|33.8113|34.275|34.71|36.325|35.14|36.12|37.18|36.92|38.51|38.7|38.26|39.37|35.8|36.24|37.08|38|37.64|36.11|36.14||38|37.04|36.48|36.12|37.74|35.43|34.76|36.96|35.13|36.41|36.35|36.825|36.31|34.29|33.89|34.02|36.5|36.47|36.89|37.08|36.81|37.43|35.5|36.42|36.5|39.74|40.3|41.57||41.51|40.84|38.3201|38.29|38.5787|35.77|34.86|36.16|40.28|38.1|37.68|40.49|41.2|42.25|35.6904|35.88|38.73|39.92|40.48|41.58|38.79|37.94|35.11|34.35|33.76|33.51|31.6|31.4|33.11|31.74||31.55|29.4|29.72|28.86|27.42|28.2057|28.7
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|37.05|37.25|37.22|37.17|37.52|36.86|36.01|36.16|35.35|34.22|33.4|33.78|33.76|33.47|32.52|32.83|33.24|32.87|32.54|33.44|33.1|33.06|34.04||34.68|33.38|33.86|33.5|33.43|32.44|33.1|31.9|31.23|29.99|31.08|29.05|31.79|31.79|31.49|30.57|30|30.34|30.13||30.14|30.39|30.41|30.59|30.04|30.2|30.42|30.24|28.69|28.28||28.8|28.15|27.97|27.66||27.59|27.44|27.39|27.38|27.85|28.22|28.02|27.38|27.37|27.62|27.7|28.23|28.33|28.28|28.31|28.5|28.62|29.35|29.18|29.06||29.02|28.09|29.34|29.23|29.46|29.68|29.34|29.44|29.3|29.29|29.39|28.1|27.98|29.18|28.98|28.73|28.69|27.98|28.08|28.31|28.71|29.28|29.28|29.66|29.49|29.6|29.75|29.96|30.68|30.14|30.58|31.13|30.97|30.4|29.73|29.52|29.2|29.15|28.59|28.04|28.41|27.95|27.42|27.04|26.5|26.65|27.07|26.81|27.52|27.89|28.2|28.8|28.98|29.14|29.38|28.87|28.53||28.98|29.3|30.16|29.62|29.58|30.12|29.28|30.21|30.22|29.84|29.58|30.16|30.17|30.13|30.68|30.96|31.34|31.1|31.03|30.36|30.51|30.68|29.13|28.8|28|26.94|27.53|26.78|26.67|26.49|26.66|26.65|26.45|27.08|27.28|26.79|26.77|27.4|26.51|26.42|26.41|26.26|26.66|26.77|26.94||26.88|26.78|26.87|26.34|25.61|24.82|24.73|24.95|24.78|24.84|25.06|25.83|25.88|24.72|24.96|25.8|26.67|26.5|26.95|26.56|26.26|26.42|26.33|26.61|26.78|27.17|26.31|26.2||25.68|25.78|26.19|26.18|26.32|25.65|25.3|25.46|26.12|25.11|25.86|24.02|24.24|24.1|23.67|23.8|23.95|24.63|24.07|23.6|23.26|23.38|23.38|23.22|23.49|22.41|22.01|22.06|22.57|22.62||22.94|22.11|22.02|21.32|20.65|20.11|19.8
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|26|26.61|28.11|28.32|28|28|28.27|27.96|26.95|26.2|26.68|27.67|28.4|27.78|27.25|28.07|28.86|28.67|29.52|31.08|31.13|31.36|31.59||31.87|31.57|31.79|31.7|32.12|32.04|31.28|31.25|31.1|30.54|30.88|31.06|30.8|32.97|34.11|34.35|34.35|33.66|33.64||33.23|33.86|34.5|34.16|34.38|35.24|35.77|34|32.94|32||31.61|31.59|31.56|32.18||32.64|32.79|31.94|31.12|31.48|31.07|31.05|30.15|30.43|30.16|29.69|30.06|30.72|30|29.25|29.23|29.14|29.11|28.95|29.27||28.95|29.52|29.15|29.04|28.82|29.01|29.25|29.35|29.81|29.57|30.32|29.55|29.27|29.43|28.17|28.34|29.37|28.17|27.81|27.77|28.06|28.53|29.01|29.22|29.1|29.29|29.4|29.24|29.56|29.06|29.31|29.39|29.72|30.32|29.96|29.5|28.91|27.77|26.69|26.68|25.9|24.86|24.74|24.06|23.94|24.34|24.54|24.28|25.23|25.25|24.74|24.57|23.3|22.69|23.05|23.26|23.33||23.33|24.21|24.87|24.69|25.43|25.47|25.45|25.16|25.47|25.56|25.43|25.55|25.92|25.62|25.96|26.14|26.39|26.54|26.35|26.53|25.76|25.2|25.04|24.52|24.29|24.08|24.09|23.94|23.76|23.62|24|24.43|23.76|23.53|23.09|23.36|23.2|23.32|22.56|22.53|22.06|22.12|22.7|22.66|22.9||23.04|22.6|22.86|22.53|22.58|22.75|22.83|23.47|23.58|23.58|23.44|23.43|22.6|21.69|21.84|22.05|22.63|22.68|22.84|22.84|22.12|22.4|21.91|21.71|21.43|21.33|20.62|21.03||20.76|20.68|20.77|20.65|20.79|20.22|19.86|20.35|20.88|20.67|20.64|19.74|19.73|19.93|19.11|19.26|19.65|20|20.5|20.23|19.8|19.56|19.1|18.73|19.04|19.07|18.6|18.64|19.69|19.14||19.41|18.89|18.91|18.85|17.56|17.11|17.48
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|23.22|23.6|23.62|24.16|23.38|23.2341|22.97|23.32|23.5|22.83|22.44|22.6701|22.23|21.85|21.14|21.29|21.2|21.22|21.04|21.3|21.19|20.79|21.08||21.91|22.4|23.1|23.42|22.78|22.31|21.9|21.82|21.39|20.5|20.16|21.01|21.5|22.67|22.41|22.0601|22|22.42|22.9||22.68|23.3|22.86|23.27|22.9315|23.1|24.05|23.4254|22.28|21.7901||21.5|21.58|21.42|21.93||21.665|21.72|21.3|22.32|23.21|23.29|23.07|22.84|22.53|22.97|23.28|23.42|23.555|23.09|22.935|22.89|22.335|22.8|22.12|22.84||22.1|22.75|22.07|20.85|20.5|21.46|20.86|21.05|20.37|20.18|20.84|20.605|19.87|18.82|18.96|18.73|18.55|17.56|17.1|17.45|17.5|18.25|18.43|18.93|18.4|18.1225|17.74|17.605|17.29|16.49|16.84|16.85|16.87|16.67|16.18|15.52|15.51|16.25|15.77|15.68|15.79|15.81|16.1|15.61|16.28|16.405|17.31|17.35|18.33|17.68|18.05|17.9|17.42|17.46|18.09|17.98|18.2||18.51|18.8|19.08|18.925|19.71|19.69|19.24|18.71|18.14|18.13|18.2|19.26|19.405|19.19|19.55|19.47|19.82|19.98|20.12|20.13|20.06|19.75|18.28|17.64|17.4|16.91|17.445|17.42|17.37|17.21|17.56|17.715|17.48|17.47|17|17.3468|17.15|16.59|15.7|15.45|15.13|15.19|15.28|15.495|15.66||16.06|15.89|16.11|15.58|15.32|16.16|16.03|16.91|16.58|16.95|17.08|16.8|17.3|15.8|16.12|16.01|17|17.47|18.51|18.75|18.17|18.08|17.5|17.7|17.54|18.61|18.19|18.09||17.24|17.32|17.21|16.83|16.15|14.59|14.12|14.86|16.18|16.14|16.64|16.7|16.37|16.96|16.59|16.45|18.34|16.88|16.57|16.5|15.93|15.77|15.88|16.1|16.92|16.26|15.51|16.29|16.44|16.23||16.51|14.68|13.73|13.42|12.5|12.68|12.9
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|20.83|20.58|20.85|20.97|20.89|20.505|20.33|20.15|19.8|19|19.22|19.89|19.6952|19.9|19.7|19.52|18.77|18.8172|19.5|19.7|19.66|19.61|19.92||20.0935|20.295|20.07|20.32|20.63|20.09|19.81|19.71|19.12|18.875|19.17|19.695|19.46|20.12|19.98|19.62|19.885|19.311|19.59||19.09|18.86|18.56|18.57|18.27|18.15|17.7|17.28|17.01|16.31||16.85|16.8|16.435|16.47||16.33|16.22|16.24|16.03|16.3985|16.38|16.33|16.02|16.195|16.25|16.24|16.34|16.25|16.13|15.985|16.01|16.04|16.3034|16.14|15.87||15.74|15.79|16.87|16.07|16.39|16.68|16.34|16.47|16.25|15.965|16.245|16.21|16.22|15.5|15.53|15.02|15|14.54|14.42|14.53|14.37|14.79|14.71|15.27|14.75|14.89|14.86|14.95|15.05|14.57|14.69|14.84|15.37|14.98|14.76|14.55|14.45|14.37|13.85|14.07|14|14.05|14.02|13.62|13.47|13.61|13.56|13.63|14.15|14.08|14.2|14.12|14.01|13.88|13.8|13.54|13.25||13.4|13.81|13.9|13.89|13.91|14.5401|15.3201|17.07|17.275|17.2|17.01|17.21|17.3|17.23|16.9458|16.93|16.79|16.76|16.74|16.99|16.97|16.79|16.66|16.4379|16.245|16.15|15.98|16.02|15.85|15.6|15.37|15.27|15.62|15.815|15.62|15.54|15.37|15.4201|15|15.105|15.55|15.73|15.865|16.02|16.57||15.99|15.58|15.63|15.05|15.12|15.04|15.48|15.97|16.11|17.02|19.3|19.12|19.3|18.63|18.19|18.47|20.01|20.13|20.07|20.67|20.24|20.1|19.91|19.25|18.62|18.21|17.69|17.87||17.01|16.86|16.84|16.64|16.86|16.12|15.55|15.92|16.3|16.215|16.07|15.64|15.65|15.805|15.0844|15.72|16.37|16.737|16.29|15.6|14.66|14.45|14.35|13.92|14.41|14.19|13.79|14.06|14.52|14.79||15.02|14.4|14.05|13.7|13.165|13.075|13.56
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|45.96|45.67|46.45|46.68|46.4|46.3|45.52|45.43|45.58|44.36|43.98|43.46|42.63|43.59|43.83|44.62|45.18|45.93|45.23|46.57|47.17|46.59|46.43||46.34|47.15|47.01|46.43|46.23|46.09|45.58|44.79|45.42|44.26|44.12|44.98|44.78|47.9|48.44|47.64|47.84|47.34|47.05||46.46|46.49|46.05|45.57|45.18|44.79|44.52|45.77|45.87|45.07||46.75|46.46|46.84|46.78||46.3|46.15|45.95|45.5|47|48.96|48.05|46.72|47|46.95|46.29|46.35|46.08|46.03|45.92|45.17|44.93|45.34|45.12|44.88||44.73|44.77|44.76|44.5|44.85|45.32|46.01|45.56|46.98|46.63|47.43|45.7|45.59|46.39|47.98|46.99|47.34|46.34|45.69|45.56|46.14|48.59|48.96|48.83|47.62|47.39|47.47|47.28|48.13|48.06|48.57|49.5|50.19|50.28|48.98|48.91|49.9|49.51|48.37|47.25|46.03|45.98|45.78|44.49|44|43.81|44.51|44|45.37|46.68|48.13|48.35|47.32|46.52|47.78|48.48|46.67||46.59|46.95|46.31|46.13|46.49|46.55|46.6|46.05|46.52|46.49|46.58|46.48|46.61|46.96|46.88|46.98|47.06|48.11|48.01|44.75|48.49|48.44|46.99|45.25|44.45|43.96|44.63|44.38|43.49|42.53|43|43.25|42.42|42.62|42.09|42.09|41.34|42.79|40.9|40.96|41.07|40.55|40.97|41.2|41.77||41.37|40.84|40.37|38.79|38.85|39.83|39.77|41.88|42.14|43.1|42.37|42.38|41.55|38.23|38.5|38.12|39.88|40.47|41.23|38.62|37.65|37.5|36.42|36.93|36.03|38.27|39.84|39.23||37.41|37.1|36.42|36.14|36.41|33.63|30.17|31.61|32.77|36.85|36.33|35.64|37.3|36.8|35.2|34.83|36.24|39.07|36.65|34.18|33.02|32.94|33.03|31.2|31.36|34.31|31.49|32.14|34.05|33.31||33.82|31.39|31.46|31.01|29.4|29.5|28.36
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|41.25|39.609|40.8|38.2|34.26|34.86|33.19|32.17|30.5001|26.5|30.01|36.22|38.54|35.76|33.33|34.18|36.3|30.2594|36.4|31.54|29.07|28.18|27.75||27.25|29.3907|29.69|31.8501|24.5|22.4|21.95|21.305|21.31|21.73|21.62|22.65|22.3|22.7|22.52|23.2819|22.76|23.04|19.36||19.0488|17.925|17.9|18.135|17.91|17.5247|17.195|17.97|18.52|19||18.965|18.79|18.595|18.46||18.6|18.39|18.4|17|18.23|17.86|17.2082|15.3901|15.2|15.03|15.11|15.14|14.63|14.71|14.6|14.63|14.66|14.75|14.7386|14.34||13.78|14.34|13.99|13.96|14.03|14.17|13.81|13.9|13.99|13.78|13.81|13.8|13.58|12.7|12.38|12.5|11.81|11.64|11.51|12.37|12.47|12.73|12.76|12.99|12.86|12.75|12.88|13.19|13.2|12.77|12.94|12.99|12.9|13.32|13.405|13.91|13.85|14.025|13.4969|13.75|13.46|12.7101|14.47|14.11|13.94|14.1268|13.71|13.915|15.69|16.48|16.97|16.76|16.2|16.43|16.75|16.78|16.11||16.02|16.69|17.31|17.22|17.52|17.5|17.72|17.82|17.85|17.44|17.32|17.7|17.9|17.81|18.07|18.05|17.87|17.4|17.58|17.81|18|17.9|17.745|18.47|17.9185|17.98|17.87|17.84|17.39|17.12|17.02|17.305|17.57|17.67|17.38|16.4716|16.735|16.9|16.21|16.6|16.75|17.1|17.06|17.09|17.19||16.696|16.41|17.08|16.475|16.415|16.51|16.32|16.85|16.45|16.5301|16.275|16.03|15.7|14.4925|14.33|13.9|14.51|14.8|14.86|14.3001|13.74|13.41|13.25|12.75|13.15|13.8|13.315|15.1||15.15|15|15.92|15.86|15.03|14.09|14.47|14.5|16.04|16.17|15.52|15.39|16.045|16.9|15.71|16.45|17.32|18.05|17.04|17.1|16.92|16.53|16.04|15.1601|15.81|15.96|14.52|13.93|14.11|14.25||14.75|13.27|12.52|11.75|11.66|11.51|11.1482
01575|1163504|/equities/allovir-inc|R2000GROWTH|25.81|27.235|28.14|28.51|29.625|30.22|30.18|30.57|29.48|27.8101|33.65|36.29|36.83|37.49|35.71|39.505|37.53|37.77|41.24|40.59|38.83|37.87|41.1||41.96|41.59|41.86|43|43.11|42.92|41.55|40.79|36.37|35.46|35.82|37.7101|37.33|37.5501|40.6|40.73|42.08|41.77|40.31||42.87|42.005|41.345|40.68|42.85|38.57|39.5|38.08|38.1915|37.28||38.01|37.19|34.72|38.4||40.11|42.31|39.05|33.34|35|41.16|41.08|38.73|38.4|37.58|38.12|38.25|42.88|42.82|40.63|40|36.2732|36.13|34.5|33.91||33.81|33.36|33.605|32.97|31.07|29.35|29.3|29.84|29.5|30.795|29.1|28.53|31.61|31.12|30.715|27.3|26.56|25.465|24.58|24.3|24.415|25.53|24.85|24.9201|25.41|24.55|25.16|26.76|26|23.705|23.65|25|24.98|27.5|26.77|30.0001|29.02|28.27|27.4|27.1|26.06|24.75|24.5|24.56|24.25|24.365|28.07|28.4|25.001|24.69|21.41|20.77|21.46|21.57|21|23.2014|22.315||23.9|27.935|28.75|30.34|28.29|26.96|26.33|31.2|31.16|29.6962|30.5|29.27|33.27|34.22|37.5|37.65|36.94|37.67|39.58|35|32.16|30.7|29.25|25.97|23.0101|22.1|18.41||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01576|992763|/equities/forterra-inc|R2000GROWTH|23.28|23.3|23.31|23.33|23.36|23.43|23.365|23.32|23.24|23.315|23.17|23.25|23.33|23.25|23.13|23.17|23.14|23.05|22.5103|21.13|20.77|20.85|21.2737||20.62|20.59|20.94|21.15|21.295|20.53|19.82|19.55|19.4|18.6|18.23|18.6|18.07|19.9|19.75|20.11|20.45|20.2001|19.9||18.41|18.2|17.89|18.51|18|18.08|18.725|18.03|17.01|16.58||17.17|17.0609|16.92|17.33||17.06|17.48|17.175|17.36|17.82|18.04|17.6904|17.16|17.04|16.92|17.73|17.96|18.5|18.65|18.94|18.27|18.32|18.45|18.32|18.07||17.11|16.905|16.5725|15.87|15.16|15.61|14.9|15.13|14.48|14.0824|14.4718|14.25|14.07|14.17|14.4|13.75|13.75|13.3019|12.87|12.42|13.81|14.703|14.54|15.37|15.5001|15.4|15.72|15.56|15.38|14.2039|14.12|13.7|14.22|14.06|13.75|13.17|12.81|12.5|11.45|11.71|11.66|11.63|11.46|10.78|10.64|10.51|10.47|10.56|11.32|12.24|13.8003|15.55|16.16|14.5|13.93|13.1382|13.0469||13.12|13.48|13.78|12.911|12.83|13.29|13.34|13.37|13.31|13.52|13.6423|13.75|14.2001|14.275|14.65|14|14.855|15.15|14.89|14.71|14.35|13.0992|13.21|12.77|12.011|12.48|12.59|13.13|13.96|12.94|12.78|13|13.01|12.9|12.65|12.96|12.7019|12.11|10.91|10.76|11.184|11.2|11.8|12.01|12.15||11.95|11.53|9.995|8.86|8.89|9.3329|9.29|9.775|9.53|9.62|9.49|9.77|9.76|8.65|8.69|8.5|9.35|10.13|10.411|9.75|9.2501|9.19|9.04|8.84|8.41|8.7|8.48|8.33||8.185|8.43|8.49|7.87|8.02|7.68|6.36|6.86|7.81|7.86|8.05|7.93|7.81|8.13|7.68|7.57|7.9801|9|7.95|6.55|6.53|6.2202|6.05|6.035|6.1|5.95|5.7|5.9|6.775|6.16||6.3258|5.7|5.59|5.045|4.86|5.005|5.26
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|9.24|9.37|9.12|8.94|8.87|8.49|8.07|7.9305|7.2|6.98|7.5|8.5|8.77|8.92|8.5|8.55|8.976|8.2|9.24|10.3701|10.25|10.8101|10.8||9.9001|9.74|9.69|10.02|10.12|9.8|9.25|9.8|8.68|7.4952|7|6.8|6.36|6.73|5.75|4.6|4.36|4.235|4.34||4.34|4.321|4.3|4.34|4.34|4.2801|4.2|4.14|4.16|4.12||4.16|4.33|4.27|4.44||4.35|4.396|4.22|4.17|4.08|4.02|4.03|4.06|4.21|4.25|4.15|4.13|4.07|4.16|4.08|3.99|3.55|3.58|4.17|3.44||2.85|2.6|2.54|2.501|2.49|2.465|2.53|2.54|2.5|2.59|2.55|2.59|2.72|2.61|2.61|2.6|2.54|2.52|2.43|2.4|2.4|2.42|2.47|2.515|2.5|2.56|2.74|2.69|2.63|2.48|2.53|2.58|2.66|2.69|2.63|2.55|2.52|2.613|2.5|2.4|2.58|2.54|2.57|2.72|2.72|2.72|2.669|2.65|2.62|2.6|2.77|2.95|3.03|3.01|3.09|2.91|3.12||3.08|3.109|3.33|3.3|3.38|3.46|3.46|3.49|3.46|3.4|3.6|3.68|3.72|3.68|3.82|3.62|3.62|3.71|3.8|3.76|3.82|3.8201|3.88|3.83|3.665|3.57|3.71|3.6|3.76|3.89|3.9|4|3.96|3.89|3.96|3.96|3.87|3.79|3.4147|3.33|3.3|3.29|3.3|3.35|3.4||3.39|3.45|3.41|3.41|3.5|3.61|3.61|3.78|3.96|3.9|3.7|3.75|3.82|3.64|3.8578|3.42|3.64|3.7|3.5|3.43|3.37|3.39|3.23|3.21|3.1|3.22|3.18|3.27||3.31|3.27|3.25|3.25|3.24|3.16|3.05|3.11|3.35|3.37|3.31|3.01|2.95|2.9|2.88|2.92|3.04|2.9815|2.93|2.905|2.85|2.76|2.8|2.86|2.98|3.07|3.04|3.04|3.01|3.03||3.11|3.092|3.07|3.01|2.96|2.85|2.92
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|24.64|25.69|25.76|25.59|25.56|25.47|25.5|24.7|23.155|22.76|22.37|22.5|22.985|22.81|22.635|22.6|22.74|22.75|23.61|23.69|23.9|23.895|24.41||24.3|24.28|24.205|23.98|23.77|24.31|24.2194|23.8204|23.81|23.21|23.105|23.3502|23.25|24.18|24.23|24.27|24.045|23.8|23.51||23.77|24.23|24.356|24.43|24.95|24.5|24.38|24|23.52|23.39||23.7|23.37|23.18|23.56||24.55|23.86|23.71|23.39|24.265|23.95|24.25|24.4|24.34|23.86|24.15|23.925|22.52|21.725|20.88|20.61|20.15|20.13|20.23|20.83||20.66|21.0539|20.95|20|19.3902|20.64|20.62|20.83|20.09|19.74|19.72|20.27|19.52|19.25|19.6|18.91|18.89|17.9|18.21|18.49|19.11|20.2|20.14|20.825|20.84|21.02|21.14|21.58|22.48|22.28|22.15|22.05|22.05|21.815|21.71|20.9|20.72|20.82|20.52|20.56|20.39|19.71|19.03|18.5|18.595|18.59|18.6|18.49|18.54|18.75|19|19.13|19.28|19.43|19.4|18.85|18.54||19.36|19.3|19.4|19.29|19.37|19.53|19.5|19.47|19.8|19.59|19.3|19.24|19.55|19.151|19.48|19.37|19.42|18.91|18.71|19.21|17.68|20.49|19.75|19.74|19.45|19.36|18.87|19.31|18.94|18.65|18.64|19.92|19.79|20.38|20.63|20.5|20.34|20.48|20.03|19.5|19.09|18.89|19.02|19.33|19.68||19.35|19.2|18.89|18.11|17.78|17.82|18.07|18.76|18.78|18.535|18.87|19.2|19.63|18.71|18.26|18.68|19.81|19.96|20.14|20.9|20.42|20.74|20.18|19.95|19.585|20.06|19.57|19.69||18.86|18.76|19.03|19.76|19.9|19.19|17.77|18.17|18.93|17.81|17.56|15.97|15.86|16.22|16.41|16.42|17.2822|17.56|17.28|17.05|16.35|16.32|15.37|15.28|15.5|15.36|15.44|15.77|17|16.5858||16.47|16.5|16.17|18.8537|18.21|16.8235|16.42
01579|16757|/equities/napco-security-te|R2000GROWTH|17.44|16.9525|16.71|16.77|16.9541|17.27|17.19|16.99|16.7188|16.42|16.0024|16.385|16.3525|15.9252|15.35|15.765|15.7425|15.595|15.3771|15.34|15.35|15.18|15.53||15.095|14.99|14.885|14.78|13.5|12.96|12.95|13.215|13.275|12.95|12.635|13.115|13.53|13.8901|14.29|14.16|14.24|14.4525|14.47||13.9531|13.94|13.96|13.85|13.4|13.58|13.46|13.205|13.1114|12.905||12.95|12.925|12.8|13.005||12.995|12.965|12.995|12.67|13.275|13.3325|13.195|13.05|12.95|12.83|15.105|15.015|15.4675|15.3417|15.3|15.145|14.71|14.845|14.685|14.6127||14.2884|14.5485|14.4001|14.21|14.0244|14.1781|13.995|14.155|14.12|13.94|14.08|13.8125|13.9|13.63|12.965|12.9|12.67|11.8|11.91|11.95|11.935|12.365|12.3225|12.2401|12.01|12.075|12.25|12.29|12.4554|12.2575|12.495|12.275|12.285|12.1563|11.685|12|11.4901|11.71|11.45|11.71|11.6125|11.56|11.39|11.14|11.17|11.2|11.225|11.2|11.18|11.275|11.295|11.19|11.185|11.2|11|10.3325|8.92||11.286|11.195|12.0625|12.2921|12.08|12.105|11.9975|12.12|11.915|12.19|12.315|12.335|12.17|12.115|12.375|12.455|12.435|12.445|12.845|12.855|13.18|13.115|13.33|13.075|12.96|13.059|12.6|12.41|12.355|12.13|11.9145|11.765|11.725|12.16|12.105|11.865|11.72|11.78|11.36|11.3|10.91|10.815|10.91|11.1|11.31||11.295|11.34|11.505|11.32|11.195|11.665|11.61|11.675|11.53|11.25|11.26|11.59|11.81|11.165|11.16|11.255|11.525|11.84|12.28|12.125|12.275|11.9|11.42|11.46|11.0225|11.2|11.29|11.23||10.715|10.79|11.075|10.915|10.91|10.435|9.965|10.28|10.455|10.905|11.11|10.3391|10.41|10.715|9.77|9.62|9.59|9.99|8.97|8.735|8.655|8.53|7.79|7.64|8.1425|8.185|7.975|8.07|8.6|8.695||8.6|8.2851|7.75|7|6.7|6.665|7.1
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|31.68|32.65|33.36|33.32|32.36|33.26|32.26|32.44|31.42|28.51|31.12|33.69|35.3601|36.24|34.7|35.15|37.8736|33.11|38.81|38.1701|37.6|38.5|39.5||42.2229|40.18|41.7|41.24|45.0001|42.58|43.71|39.35|37.12|36.05|36.6601|37.01|36.36|38.09|35.51|35.3|35.5|35.25|36.4||37.255|40.0676|41.07|38.71|37.21|37.205|37.73|35.13|34.2|33.75||35.86|35.19|35.51|37.21||36.11|38.5|38.75|37.555|37.87|37.21|35.09|34.84|34.09|32.6|33.7014|34.41|36.5|35.62|34.21|34.29|33.33|38.6|34.58|38.5||41.55|46.15|41|37.59|35.33|32.55|30.045|28.8|27.68|27.5301|27.84|23.59|24.9|26.58|26.2258|25.1|24.1|22.4201|22.39|24.38|24.79|25.11|24.13|24.31|23.96|24.16|21.91|19.6|18.59|18.31|18.35|18.51|18.2|18|18.25|18.42|18|19.8|19.41|20.7001|19.58|18.6|17.45|15.7656|14.105|14.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|9.085|9.76|9.785|9.9|10.05|10.25|9.27|9.22|9.655|9.454|9.34|9.56|9.43|9.171|8.78|9.11|8.87|8.03|8.735|8.7|8.19|9.31|8.95||7.92|7.96|7.9|7.76|7.655|7.24|7.11|6.96|7|7.04|6.88|7.061|6.71|6.86|6.48|6.29|6.4|6.55|6.83||7.08|7.22|7.305|6.9|5.75|5.88|6.11|6.01|5.73|5.47||5.37|5.27|5.13|5.211||5.67|5.42|5.41|5.14|5.15|4.78|4.705|4.84|4.92|4.935|4.38|4.25|4.21|3.9|3.84|3.71|3.84|3.85|3.92|4.17||4.19|4.23|4.02|3.9|3.76|3.87|3.79|3.685|3.8|3.65|3.711|3.42|3.24|3.26|3.32|3.36|3.5|3.27|3.35|3.35|3.46|3.62|3.72|3.95|3.79|3.76|3.695|3.54|3.54|3.41|3.45|3.545|3.635|3.425|3.41|3.16|3.03|2.82|2.555|2.68|2.73|2.765|2.835|2.97|2.96|2.95|2.97|2.9|2.89|2.78|2.82|2.785|2.67|2.63|2.64|2.65|2.72||2.803|2.855|2.89|3.12|3.12|3.38|3.42|3.49|3.58|3.62|3.57|3.56|3.49|3.46|4.15|3.94|3.93|3.87|3.89|3.875|3.655|3.68|3.565|3.283|3.06|2.86|2.78|2.74|2.78|2.73|2.862|2.66|2.63|2.73|2.7|2.83|2.77|2.65|2.53|2.61|2.63|2.74|2.87|2.906|2.855||2.64|2.46|2.39|2.325|2.3|2.503|2.58|2.77|2.93|3.19|3.47|3.674|3.71|3|3.12|3.11|3.61|3.65|3.2|3.15|2.99|3.1|3.14|3|2.98|3.18|3.29|3.27||3|2.96|3.01|2.87|2.61|2.4|2.272|2.31|2.96|3.04|2.89|2.835|2.9|3.28|2.67|2.79|2.47|2.12|2.16|1.965|2.085|2|2.04|1.8|1.32|1.23|1.24|1.17|1.18|1.31||1.28|1.02|0.97|0.763|0.67|0.674|0.66
01582|1095982|/equities/tpg-pace|R2000GROWTH|10.65|11.18|11.58|11.26|11.8|11.64|11.42|11.5|10.93|10.48|10.6801|11.26|11.1|11.19|10.64|10.5|10.86|10.73|10.485|10.44|10.23|10.15|10.6||10.65|10.455|10.18|10.33|10.27|10.4|10.1501|9.97|9.84|9.64|9.58|9.41|9.13|9.69|9.95|10.1175|10.39|10.45|10.21||10.37|10.6508|10.57|10.35|9.88|10.02|10.27|10.005|9.63|9.64||9.94|9.73|9.96|10.43||10.67|10.71|10.1|9.8|10.32|9.95|9.59|9.45|9.27|8.82|9.14|9.69|9.55|9.86|10.38|10.27|9.895|10.33|10.32|10.64||10.25|10.99|10.42|10.14|10.18|10.34|10.59|11|10.81|10.71|10.74|10.97|10.77|10.19|10.03|9.95|9.775|9.47|9.55|9.49|9.35|9.86|10.12|10.56|10.5|10.5|10.5|10.68|10.92|10.5|10.59|10.75|10.94|10.75|10.7|10.57|10.5|10.63|10.54|10.36|10.52|10.69|10.5|10.51|10.5|10.4|11.61|13.247|13.92|13.87|14.165|13.355|12.89|12.62|13.295|12.87|12.28||12.65|12.64|11.97|11.81|11.55|12.01|11.71|11.59|11.84|11.76|11.56|10.72|10.5424|10.66|10.15|9.59|9.68|9.79|9.94|9.62|8.82|7.53|7.65|7.34|7.41|7.91|8.32|8.64|8.5|8.05|8.59|8.6|8.72|9.05|9.09|9.13|9.48|9.7|9.29|9.37|8.98|8.72|8.46|8.87|9.24||9.22|9.335|9.01|8.76|8.6801|8.95|9.7|10.03|9.92|10.01|9.79|9.98|9.26|8.84|9.19|9.08|9.54|9.51|9.92|10.72|10.02|9.87|10|10.13|9.35|9.46|9.48|9.32||9.01|8.95|9.01|8.76|8.38|7.2|7.14|7.26|7.8|7.69|8.97|9.26|9.15|9.29|9.47|9.22|9.35|9.29|9.13|8.57|8.5|8.2072|8.15|8.5844|8.74|8.36|8|7.93|8.2|8||8.54|7.76|7.38|7.22|7.15|7.23|7.22
01583|15858|/equities/calavo-growers|R2000GROWTH|79.01|79.1|80.4774|80.78|79.86|77.41|81.71|82.85|81.88|78.06|78.01|77.5032|76.77|75.5|74.68|75.91|76.004|74.3774|74.2|74.555|74.84|75.5|75.59||75.8|75.83|76.88|77.36|75.41|75.08|75.59|76.41|76.59|75.43|74.81|74.04|75.46|74.12|73.5|71.645|72.97|73.32|73||71.5239|70.27|70.48|70.81|69.57|69.14|71.7|72.74|70.58|69.61||68.635|68.3101|68.34|68.36||68.74|66.35|62.55|70.19|71.97|73.61|73.76|73.72|74.1|72.78|73.29|74.15|70.9|70.63|70.86|70.63|70.26|70.73|71.36|71.39||71.21|72.08|69.9943|69.29|69.57|70.69|71.19|71.61|69.685|70.06|71.98|73.255|70.05|68.2|69.14|67.96|67.5|67.36|66.06|65.05|65.32|68.5|67.99|68.775|68.75|68.72|68.745|69.1|69.045|67.55|68.38|67.82|68.52|68.44|66.91|66.28|67.535|67.47|66.485|66.015|65.52|64.93|66.54|67.29|65.9|65.79|65.57|64.31|66.65|65.02|65.89|65.4|63.88|62.08|64.6425|58.25|59.42||61.76|62.68|63.08|61.0129|63.18|63.86|62.75|61.885|62.065|61.77|62.01|63.358|63.49|62.46|63.08|62.485|63|63.51|63.3|63.42|59.885|59.96|58.79|56.66|56.16|56.59|58.72|60.39|60.37|59.89|60.41|60.99|60.29|59.87|59.65|60.15|59.49|60.11|58.42|58.67|57.5|57.49|58.68|60.49|61.41||62.01|61.58|62.2|58.96|58.45|60.19|60.78|60.03|59.77|60.32|59.64|59.75|58.71|56.06|56.07|57.12|58.31|58.35|64.61|63.645|59.31|59.5|57.03|57.45|57.9223|61.19|59.06|59.53||58.28|58.115|57.62|58.47|57.45|54.72|52.87|53.4603|55.07|54.55|56.26|53.5|52.4193|53.15|53.17|55.44|57.84|61.32|61.88|60|60.09|60.51|60.08|60.76|64|64.31|62.72|61.9655|63.71|61.97||61.81|60.505|60.59|58.3|55.51|56.34|55.7275
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|76.48|76.56|77.25|77.005|76.15|75.29|74.63|72.36|70.06|69.18|68.02|68.55|69.49|68.13|67.415|67.09|68.55|68.65|73.03|75.72|76|76.36|77.23||79.12|80.5|82.14|82.52|82.52|81.58|79.12|79.06|79.9|79.01|77.41|78.29|76.15|75.23|72.32|71.77|71.84|71.88|70.75||69.66|69.76|69.99|69.52|70|70.75|72|71.36|70.22|70.52||71.15|70.61|70.682|71.3||70.14|70.15|69.28|68.3|71.05|72.64|72.83|73.68|73.02|72.75|71.52|70.69|69.76|69.25|69.85|69.25|68.635|68.84|67.73|68.88||69.8|70.64|69.0153|68.6754|68.54|69.5|70.47|70.52|70.08|69.09|71.24|69.51|68.52|66.6|65.79|65.065|66.82|65|63.56|65.3|66.2|68.53|67.5901|68.71|67.005|66.42|65.995|66.68|65.49|64.15|64.58|65.06|64.17|63.7|63.451|62.78|61.81|62.2505|62.395|62.01|61.52|61.58|61.42|60.25|59.66|59.605|60.665|61.17|61.18|62.525|63.59|63.87|62.35|61.79|63.04|62.17|61.71||63.18|64.19|63.85|63|64.03|64.62|64.09|63.85|64.19|63.79|63.92|64.75|65.21|65.47|66.44|66.6668|67.01|67.28|67.22|69.04|65.43|65.14|65.23|64.72|63.665|62.9501|64.86|66.39|65.78|65.4|66.4455|66.645|66.35|66.51|65.545|64.55|63.085|63.025|62.42|62.57|62.6988|61.55|63.31|64.26|66.26||66.94|64.31|66.45|62.31|61.5|62.5|64.21|65.445|66.03|67.33|67.56|68.07|69.19|66.85|66.83|66.27|68.42|67.98|69.14|69.84|67.8|68.53|66.4059|67.2|64.88|65.61|65.05|64.71||62.4701|61.98|61.3|61.21|61.24|58.61|58.628|59.44|60.6|59.79|61.74|60.895|61.11|61.03|59.31|59.45|59.46|60.66|59.95|58.9|58.11|57.9|57.7|56.44|57.7|60.3|58|58.74|60.95|60.8767||60.88|58.83|57.39|58.76|54.3001|53.7|53.79
01585|1163804|/equities/pae-inc|R2000GROWTH|8.49|8.56|9.12|9.21|9.48|9.13|8.43|8.09|8.4|7.76|7.51|7.69|7.74|8.06|7.96|8.1|8.47|8.25|8.52|8.75|8.75|8.47|8.56||8.73|8.85|9.17|9.16|9.15|9.07|9.15|8.98|8.46|8.3|8.27|8.58|8.8|9.385|9.21|8.89|8.99|9.2|9.2||9.185|9.18|8.85|9.335|9.1|9.08|9.1|9|8.82|8.96||8.95|8.93|9.18|9.2||8.63|8.69|8.83|8.87|9.145|9.16|9.3|9.24|9.29|9.41|9.285|9.15|9.31|9.29|9.52|9.47|9.43|9.39|9.45|9.53||9.58|9.44|9.6|9.45|9.41|9.52|9.36|9.32|9.14|8.94|8.94|8.35|8.63|8.35|8.01|8.15|8.35|7.98|7.87|8.16|8.61|8.96|8.93|9.28|9.2|9.18|9.21|9.25|9.27|9.04|9.11|9.27|9.05|8.96|9.13|9.21|9.14|9.4|8.52|8.43|8.35|8.28|8.33|8.3|7.895|8.09|8.37|8.53|9.55|9.65|9.9|9.75|9.2485|9.02|8.84|8.86|8.54||8.86|8.85|8.651|8.68|8.79|8.9735|8.89|8.68|8.76|9.1001|9.005|9.08|8.97|9.11|8.9|8.44|8.09|8.38|8.45|8.42|8.5|8.45|8.26|8.06|7.9|7.82|7.92|8.03|8.2|8.04|8.27|8.65|8.68|8.525|8.09|8.41|8.825|9.09|8.99|9.225|9.19|9.1|9.35|9.37|9.65||9.6|9.0201|9.14|9.18|8.94|9.82|10.29|10.77|10.91|10.6|10.31|9.65|10.62|10.36|10.13|9.86|10.76|10.67|10.96|10.795|10.2|9.83|9.62|9.3|9.05|9.16|9.06|9.33||9.29|9.307|9.57|9.37|9.2|9.05|8.53|8.85|9.25|9.28|9|8.5|8.31|8.16|7.9|8.03|8.01|8.1|7.8|7.8|7.3|7.21|6.93|6.875|6.29|6.48|6.26|6.35|6.67|6.42||6.585|6.18|6.15|6.35|6.04|6.29|6.25
01586|17014|/equities/quinstreet|R2000GROWTH|22|22.1859|22.78|22.66|22.98|23.64|23.43|23.32|22.94|21.76|22.36|23.48|23.84|24.16|23.035|23.17|23.43|22.07|24.02|24.48|23.23|23.865|24.22||24.18|24.12|24.11|23.8|23.73|23.82|23.1926|21.69|21.57|21.14|21.03|21.02|20.86|21.54|21.41|21.17|21.56|21|19.77||19.59|20.26|20.23|20.29|20.22|21.36|21.82|21.49|20.99|20.93||21.355|21.3129|21.31|21.97||21.33|21.7|21.55|21.17|21.26|21.04|20.37|20.34|20.69|20.6828|20.02|20.585|19.46|19.1501|18.58|18.0441|17.96|17.86|17.5|17.91||17.9|17.5|17.45|17.0488|17.01|17.1|17.01|17.39|16.92|16.91|16.89|15.86|16.47|17.01|16.81|16.19|16.08|15.78|15.84|15.48|15.46|16.03|16.27|16.895|16.64|16.93|17.03|16.41|16|15.8|16.25|16.43|16.75|16.92|16.6|16.41|16.46|16.445|16.05|15.68|15.765|15.53|15.34|14.74|14.64|15.01|14.775|14.65|14.83|14.2607|14.7|14.1|14.55|14.6|14.91|14.36|14.11||14.06|13.67|13.08|12.65|13.03|13.23|13.185|13.21|13.24|13.18|13.32|13.19|13.32|13.34|13.37|13.33|13.34|13.26|13.255|13.12|12.651|12.92|12.08|11.83|11.45|11.14|11.14|11.4|11.43|11.405|11.25|11.23|11.41|11.36|11.03|10.97|10.88|11.05|10.25|10.08|10.1|10.12|10.07|10.17|10.51||10.36|10.25|10.08|9.98|9.85|10.05|10.195|10.75|10.45|10.465|10.491|10.53|10.84|10.1|10.29|10.06|11.11|11.2|11.18|11.27|10.89|10.86|10.43|10.18|9.83|10.05|10.02|9.89||9.55|9.6|9.5|9.48|9.5|9.12|7.9515|8.41|9.51|10.18|10.27|8.7404|9.68|9.74|9.64|9.78|9.94|9.995|9.26|8.76|8.58|8.56|8.4|7.92|8.045|7.84|7.31|8.02|8.43|7.96||8|7.7|7.45|6.73|6.49|6.66|7.02
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|58.605|59.25|60.09|61.6|59.44|58.59|57.71|56.79|57.31|53.55|54.68|58|57.06|56.625|52.9|53.39|53.86|50.58|51.55|52.26|49.61|48.71|49.82||51.12|52.0007|54.41|52.5074|51.09|50.495|48.35|46.205|45.585|45.4028|45.8728|46.8|43.06|44.17|43.5301|42.7223|44.58|46.26|46.82||45.5|45.765|43.91|44.21|43.44|42.7|41.9695|39.7|37.51|35.83||37.25|37.68|37.2|37.63||38.902|39.08|36.195|34.53|35.5001|34.905|33.89|32.12|32.35|32.37|34.59|34.17|33.57|34.6468|36.0834|35.12|32.6801|33.27|32.72|34.59||35.47|36.93|36.08|35.525|36.7247|37.45|36.87|37.73|36.23|34.71|35.41|36.15|35|30.3201|29.98|29.23|29.84|28.275|27.7|27.62|27.46|28.77|29.25|29.84|32.1|32.165|32.69|32.52|31.94|31.335|31.74|31.2|32.12|32.22|30.48|30.04|30.03|29.53|28.6|29.4|29.2|28.8495|30.41|29.691|30.5|30.77|31.48|30.49|33.29|34.17|36.08|36.21|35.175|33.7|35.62|33.71|33.31||34.0825|32.76|32.745|31.1|31.2|28.57|27.19|26.9101|26.59|25.15|25.51|24.57|24.625|23.98|23.92|24.17|24.47|24.14|23.4|22.6|21.145|20.83|20.7|19.7|19.415|19.4309|20.11|20.2|19.52|19.36|19.04|18.35|18.45|18.22|17.35|18.16|17.87|17.45|16.09|16.82|16.52|16.73|17.57|18.11|18.2||19.0169|19.63|20.09|19.24|18.88|20.06|20.48|21|20.14|21.135|21.8|22.35|22.711|21|21.06|21|23.41|25.76|27.13|27.07|24.03|22.84|21.51|21.6601|21.3|21.57|21.42|20.4||18.739|18.57|18.64|18.07|18.61|16.61|15.6|16.385|18.56|20.2|19.0107|18.62|18.75|19.39|18.74|19.3|20.71|20|17.9|16.6201|15.43|16.31|16.525|16.05|16.55|16.62|14.88|15.51|16.5|16.07||17.655|15.37|14.09|12.22|10.94|10.76|10.5
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|22.74|23.08|23.18|24.207|24.52|24.52|24.32|24.26|24.02|23.74|24.37|25.13|25.42|25.3|24.85|25.05|25.5|25.31|25.25|25.02|24.5|24.46|24.642||23.8|23.98|24.53|25.65|24.97|24.49|24.06|24.09|24.29|23.815|23.501|23.93|24.11|24.885|24.67|24.81|24.5101|24.07|23.97||24.02|24.6|24.41|24.81|24.68|24.095|23.8|23.75|23.26|22.875||23.1409|22.55|22.83|23.46||23.14|23.335|21.62|21.2573|21.88|21.84|21.53|21.01|21.23|21.73|22.4875|21.935|22.1|21.4|20.93|20.6|20.76|20.54|20.74|20.63||20.75|20.98|19.925|19.73|19.56|20.05|19.27|20.08|19.36|18.64|19.61|20.14|17.93|17.2|17.28|17.995|17.76|16.9636|16.6|16.85|17.035|18.27|18.76|19.06|18.41|18.21|18.595|18.65|18.91|18.86|19.055|19.21|19.165|18.8|18.34|18.11|18.34|18.15|17.97|18.21|18.345|18.1|18.43|17.96|18.27|18.13|17.3569|16.72|17.28|16.2|16.47|16.45|16.13|16.25|17.3|17.92|18.08||18.21|17.89|19.8175|19.645|20.21|19.965|19.81|19.54|19.9|19.73|19.76|20.27|20.33|20.48|20.59|20.55|20.56|20.62|20.85|21.1663|20.34|20.12|19.965|19.71|19.4|18.29|18.57|18.69|18.53|18.79|18.475|18.49|18.54|18.725|18.25|18.78|18.64|18.715|17.93|18.36|17.94|17.67|18.09|19.03|19.21||19.29|18.73|18.46|18.28|17.73|18.11|18.45|19.24|18.5901|17.94|17.36|22.96|22.82|21.96|21.99|21.81|23.88|24.24|24.74|24.1|22.99|22.63|22.4|22.54|21.78|22.9|21.76|22.02||22.06|22.14|22.22|21.92|22.39|21.51|20|20.45|21.75|21.9|22.82|21.23|21.3|22.37|21.7312|21.05|22.28|21.61|21.14|21.27|20.77|20.62|19.47|19.295|19.29|19.55|18.47|18.78|19.64|19.16||18.62|18.09|18.18|17.51|16.05|15.95|16.14
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|24.86|24.25|24.18|24.81|24.32|23.92|23.02|23.355|22.3|21.3575|21.155|21.79|22.1|22|23.3501|25.425|24.59|23.68|24.5|24.3|24.12|24.15|24.54||24.4|24.17|25.5|25.77|23.55|23.24|22.77|22.84|22.59|22.1|24.07|24.29|23.2284|23.96|23.51|23.06|22.5|22.64|23.84||22.875|21.94|21.52|20.87|20.96|21.55|20.31|19.44|18.76|19.41||19.545|19.5|19.12|18.33||18.26|18.52|18.185|18.3|18.5|18.64|19.22|18.5|18.345|18.21|18.76|18.58|18.7|19.23|19.15|18.55|18.32|18.23|18.4102|18.98||18.86|18.03|18.1851|17.93|18.5|18.94|18.59|18.56|18.44|18.55|19.1|19.76|19.66|19.6|19.13|18.58|18.29|17.74|17.24|17.71|17.59|18.27|18.72|18.72|18.63|18.86|19.72|20.3|20.6|20.26|20.88|21.33|21.51|21.79|21.2777|20.83|21.03|20.53|21|20.6|19.91|18.75|18.4|17.51|17.47|17.87|17.7|18.3475|19.41|18.82|19.05|18.7|18.16|17.7222|18.155|18.37|18.35||18.89|19.5|18.35|18.215|17.89|17.42|17.401|17.595|18.05|18.03|18.31|18.92|18.97|18.46|18.16|17.482|17.6|18.15|18.72|18.14|17.43|17.19|16.54|16.14|15.77|15.66|15.88|16.09|16.37|16.55|16.62|16.65|17.04|17.25|17.04|16.97|16.92|16.82|15.84|16.4|16.16|16.22|16.43|17.03|17.08||17.29|17.05|16.78|16.19|16.21|17.39|17.21|18.06|17.4|17.465|17.6274|17.41|17.33|17.01|17.26|17.39|18.4|18.44|18.7|19.61|19.7|20.38|20.05|21.0062|20.91|23.16|22.22|22.93||22.3|21.89|21.83|21.82|22.632|21.29|20.48|20.84|21.53|20.2|18.47|19.61|18.71|18.47|18.24|18.36|20.24|19.96|19.59|20.1|19.98|19.925|19.22|18.7|19.01|18.925|17.65|18.68|19.01|18.25||18.3|17.62|17.44|15.77|15.34|15.23|15.45
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|69.4|69.86|70.45|73.05|70.84|69.51|68.97|70.05|68.78|65.09|63.87|61.62|61.62|62.65|61.65|62.98|64.68|62.42|61.09|61.08|61|61.25|61.75||63|63.41|64|62.28|61|60.97|60.63|58.73|59.3|58.64|59.4|60.5|60|63.13|63.14|63.6|65.53|66.5|66.76||68.4|66.6|65.62|64.2|63.76|63.87|64.17|64.3|62.43|62.1||63.75|63.55|63.68|65.04||63.51|62.36|63.94|65.27|67.5|70.1|70|69.24|69.18|68|67.55|66.41|64.5|65|64.98|62.9|61.89|60.8|60.21|61.59||62.7|61.81|59.84|58.61|58.06|59.33|59.34|59.66|57.68|56|58|58.44|55.05|52.25|53.74|53.65|54.3|53.33|53.11|53.52|53.33|54.98|55|56.31|55.13|53.96|53.33|53.3|54.72|55.27|56.02|56.83|56.8|57.57|57.34|55.86|57.56|57.49|56.75|56.33|56|54.81|55.29|54.22|52.77|53.21|55.14|55.6|60.06|63.12|65.01|65.06|64.39|63.71|65.09|66.3|66.17||67.5|66.69|67.02|66.26|66.38|68.24|67.35|66.26|67.06|66.42|67.62|66.9|67.44|69|70.55|70.8|71.81|72.97|74.26|72.86|70.47|70.4|69.38|69.91|68.36|65.53|67.25|67.85|66.38|66.25|66.76|67.63|67.49|66.7|65.5|66.2|66.06|67.86|66.43|67.26|67.05|66.26|68.9|71.21|75.38||77|78.76|78.89|74.95|73.4|75.19|75|82.65|84.04|84.83|88.22|89.54|91.74|86.75|87.96|88.44|95.38|99.18|101.56|100.95|93.36|94|92.01|92.75|91.79|93.4|93.2|92.45||87.87|88.36|87.82|86.1|85.43|79.15|77|82.3|87.01|92.53|97.75|95.01|94.88|98.03|97.17|98.91|101.26|106.44|102.94|92.34|93.14|93.65|95.47|93.21|97.45|101.25|94.86|98.27|107.69|106.02||107.71|98.96|99|94.99|86.43|81|82.29
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|16.43|16.64|17.162|16.72|16.0015|16.07|14.93|14|13.39|12.3153|13.14|14.63|15.77|14.1|14.0309|14.05|15|13.38|15.41|16.72|16.64|17.11|17.71||17.57|17.5|17.89|18.02|18.18|18.37|18.53|19.3|19.11|17.85|17.32|18.06|18.1|19.34|19.95|19.87|20.27|19.62|19.93||20.22|21.51|21.29|18.85|18.9|19.5867|19.6|20.5|19.17|18.01||19.7|22.55|23.58|25.76||24.01|23.1|23.01|21.35|20.26|22.32|20.6|20.1501|20.61|21.89|22.1|22.14|23.65|21.69|19.56|19.1|16.55|18.51|18.4|19.4||15.01|15.4767|14.51|14.15|14.62|14.44|13.62|13.4|12.8|12.5301|12.7001|12.6|13.22|13.02|13.0392|12.1|12.16|12.01|11.67|11.92|11.41|11.5707|11.44|11.86|12.2|12.62|13.05|13.5|13.42|12.75|13.46|13.35|13.6501|13.94|13.75|13.5231|13.51|13.9|13.61|14.3|13.8|14.5|14.36|14|12.69|14.77|16.11|17.25|17.51|17.02|17.5|17.09|16.76|17.2|17.41|16.65|16.0101||14.88|15.35|14.95|14.67|14.81|15.05|14.26|15.96|15.7826|14.8|14.46|13.712|14.0136|13.51|13.1494|12.7|12.45|12.05|12.238|12.31|12|11.55|11.6151|11.51|11.15|11.4|11.85|12.05|12.16|12.05|12.56|12.72|13.51|14.1|14.02|13.06|12.81|12.71|12|11.91|13.21|12.6|11.84|12.12|13.68||14.11|14.05|14.76|12.6|10.04|10.07|10.12|10.11|10.1|10.06|10.0491|10|10|10|9.97|9.95|9.95|9.93|9.9|9.9168|9.9|9.87|9.95|9.9||||9.86||9.9||9.85|||9.86|9.91|9.82|9.85||9.86||9.79||9.86||9.83||9.9|10||9.86|9.8|9.86||9.85|9.8||9.86|9.835||9.75|9.84||9.85|9.79|9.8|9.8
01592|1024881|/equities/petiq|R2000GROWTH|35.84|35.66|35.31|36|35.625|35.78|35.78|34.6|33.5724|32.14|31.22|32.74|34.225|34.75|33|35.31|33.59|32.94|32.95|33.57|34.02|34.6|35.805||36|35.07|34.6|35.33|34.79|34.07|33.01|33.45|33.15|33.5|34.1|36.33|34.1|34.09|34.54|34.09|34.81|34.92|36.08||36.77|37.01|36.59|35.84|35.28|35.3|35.16|34.1804|34.96|34.6||36.5|36.4|36.32|35.56||33.74|33.17|33.08|31.975|32.38|32.6248|31.42|30.77|30.75|31|31.185|31.25|30.03|29.18|29.6001|29.23|28.44|28.38|28.7|29.02||28.92|29.33|28.66|27.87|27.28|27.09|26.9|26.93|26.4101|25.83|25.095|24.42|25.22|25.21|30.03|29.63|29.215|28.55|28.21|27.84|28.245|29.06|28.97|29.775|30.19|30.94|31.64|31.88|32.46|31.85|32.14|31.0269|32.16|32.6801|33.4|33.82|33.56|32.79|31.77|31.1804|32.48|32.63|32.22|30.58|29.415|28.79|28.89|29.33|30.23|30.74|31.53|31.72|31.34|30.84|31.15|31.16|31.2||31.88|32.91|34.07|34.97|34.4959|34.03|32.695|31.8|31.185|30.5525|30.55|30.22|30.275|29.75|29.79|29.29|29.17|28.29|29.08|29.9|30.85|37.1|36.78|36.955|36.11|35.64|35.5|35.81|35.55|35.95|35.03|35.645|35.33|35.59|35.58|35.81|33.2806|34.5|33.02|33.58|33.89|32.81|32.63|33.73|33.73||35.26|34.7|33.66|33.77|34.07|32.19|32.56|32.225|31.02|31.43|32.08|31.1|30.72|28.96|29.11|29.17|30.1|30.29|30.01|30.11|29.6255|29.91|28.745|30.21|29.75|29.92|29.04|29.135||27.48|26.8077|27.05|26.46|25.52|23.66|23.01|27.026|26.665|26.02|26.61|28.06|28.32|28.5|27.36|27.13|28.6|28.45|27.28|24.75|23.14|22.75|22.73|21.57|22.02|22.8867|21.17|22.43|24.01|23.42||25.16|24.05|23.57|21.61|19.87|19.185|19.86
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|34.1|33.65|33.34|33.83|34.06|33.22|33.54|32.155|32.64|31.59|31.04|30.93|30.45|30.4|30.02|30.75|30.89|30.815|29.97|29.6901|29.34|29.65|29.37||29.06|28.99|29.46|28.91|28.62|28.51|28.34|27.955|28.09|27.39|27.59|28.08|27.97|28.84|29.535|29.03|29.34|29.72|29.8615||29.68|30.285|29.81|30.15|29.47|29.31|30.02|28.49|27.3|26.95||27.08|27.25|27.1|27.54||27.29|27.27|27|27.18|27.5|27.79|27.98|27.55|27.38|27.66|27.53|27.47|26.99|26.71|26.71|26.12|25.97|25.83|25.22|26.15||26.68|26.85|26.29|25.7|25.59|26.22|26.38|26.82|26.03|25.47|26.13|26.38|24.92|23.1101|22.67|22.56|24.07|23.37|22.94|22.16|22.61|23.31|23.82|24.22|23.4|23.09|21.99|21.71|21.64|21.12|21.42|21.72|22|22.18|22.32|21.86|21.6|20.81|18.77|19.14|19.18|18.87|18.92|18.105|18.2|18.26|18.73|18.94|20.135|20.31|20.17|20.18|20.46|20.36|20.42|20.8|20.65||21.95|21.74|21.16|21.21|21.57|21.82|22.08|21.95|22.38|21.68|21.54|21.91|22|22.02|22.76|22.52|22.79|23.06|23.56|22.76|21.43|21.14|21.04|20.79|20.71|20.515|21.1|21.32|21.44|21.47|22|21.88|21.54|21.7963|21.01|21.35|21.6|21.34|20.58|20.6|19.75|19.75|20.44|21.07|21.59||21.61|21.89|21.8|21.44|20.79|21.015|20.94|21.905|21.805|21.85|22|22.29|22.51|20.4|20.84|21.23|23.82|24.59|25.05|24.55|22.61|22.46|21.58|21.92|21.815|22.82|21.705|21.15||20.13|20.275|19.585|19.19|19.38|18|17.21|17.9|19.07|19.67|20.06|19.54|19.41|20.16|20.21|20.66|21.56|22.04|21.5|19.96|19.45|19.58|19.74|19.02|19.97|19.69|18.81|19.57|20.45|21.18||20.92|19.47|19.33|18.67|17.59|17.85|17.75
01594|15850|/equities/citi-trends|R2000GROWTH|88.81|90.3|85.4133|85.39|78.94|79.9|81.55|81.19|75.8|68.7|70.775|76.7|80|79.23|76.4|78.37|81.875|72.5|74.46|71.19|68.8627|66.5|64.89||64.85|63.97|64.19|64.66|63.7|61.0179|60.06|58.22|57.88|57.0701|57.76|57.12|56.2|54.98|57.5|60.552|60.5|60.91|62.46||60.54|59.93|59.39|56.6751|52.745|52.64|51.6|50|46.66|46.04||48.5|48.4|46.73|46.56||46.36|47|45.78|43.56|44.3|44.06|43.45|41.89|42.39|41.25|41.36|41.43|38.72|36.7333|36|35.76|34.17|33.6952|32.78|33.49||32.44|32.92|32.61|31.985|31.56|31.91|31.095|30.75|30.15|29.155|30.25|30.9|30.19|28.51|27.86|27.11|26.73|26.2265|25.98|25.63|26|26.78|26.44|26.5|26.84|25.5917|27.12|27.2|27.58|26.51|27.14|26.75|27.25|27.39|27.41|27.885|27.78|26.54|25.255|25.32|24.81|24.25|24.21|22.68|22.49|22.75|23.32|23.13|24.63|24.82|24.98|24.8|23.26|22.83|22.78|22.4|21.93||20.72|20.61|19.8|18.965|18.5|18.45|18.48|18.5|18.77|18.42|18.4|18.885|17.9|19|19.3|19.1|19.19|19.07|19|18.72|17.92|17.88|17.5|16.72|16.75|16.92|16.65|16.97|16.89|16.6|17.2|17.43|16.7|16.46|15.57|16.62|16.75|16.06|15.65|16.095|17.05|17.22|17.55|18.15|18.62||19.66|19.74|18.54|15.28|15.28|16.08|15.97|17.06|16.41|16.03|16.12|15.97|15.9|14.55|14.65|14.76|16.12|17.01|17.8|17.16|16.75|16.17|15.79|15.46|15.36|16.5|15.41|14.61||13.9056|12.86|12.56|12.05|11.73|11.06|10.3|10.7671|11.35|11.375|11.01|10.32|10.03|10.4|10.63|10.51|11.28|11.5|10.74|9.6|9.07|9.4|9.71|9.79|10.3|10.35|10.03|9.95|10.13|10.01||9.4374|9.2312|8.8691|7.26|6.7|7.14|7.43
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|103.23|101.93|101.335|103.2|103.63|102.82|102.34|101.73|101.35|99.23|98.535|100.12|100.19|101.39|99.385|101.53|101.025|99.52|98.86|96.785|95.04|94.2701|97.4||99.23|97.31|98.75|98.15|95.11|93.68|92.27|90.41|90.02|86.93|87.3|90.54|89.58|93.42|93.2692|93.19|94.89|96.055|96.93||96.93|99.53|98.155|98.96|95.98|96.74|96.3996|93.51|89.93|88.64||89.665|87.84|88.23|89.79||88.245|87.46|86.36|85.76|88|88.05|87.59|85.71|85.07|83.79|85.09|85.8225|85.1975|84.925|84.32|83.03|83.3|82.46|81.84|83.79||85.78|83.99|73.56|78.42|79.33|80.43|79.83|79.24|77.46|75.44|77.14|77.91|72.875|67.99|69.57|67.55|67.81|66.79|64.83|61.95|62.39|65.09|66.43|68.37|67.62|67.69|67.86|67.625|68.57|66.66|67.29|66.83|66.775|66.555|66.04|65.16|65.505|63.7|61.85|62.51|62.99|62.61|63.63|63|63.54|63.46|63.55|61.48|65.92|65.83|67.42|66.615|67.3|66.79|67.97|70.08|70.86||73|73.23|75.53|74.04|74.58|75.18|75.05|75.07|75.46|75.23|73.69|74.92|75.07|75.92|76.88|78.03|79.09|81.83|81.43|79.14|76.57|75.72|72.19|76.53|75.13|73|75.27|77.72|77.19|78.27|77.41|78.48|78.39|77.665|77.32|77.98|78.91|79.4|75.5|74.19|72.5|72.09|74.09|75.03|76.525||78.01|76.395|74.92|71.27|69.91|71.28|72.35|73.5|72.07|73.27|74.88|75.82|77.28|72.6915|74.01|74.04|80.76|82.02|83.31|82.5|77.835|78.78|77.31|75.52|75.49|77.925|76.92|75.8||72.845|72.63|72.22|70.21|69.665|64.64|63.105|65.63|69.4|70.42|70.3|68.68|71.03|70.07|68.54|70.11|72.52|75|72.26|68.73|67.44|66.79|66.63|65.6|64.97|70.835|64.79|68.09|71.69|70.82||71.23|69.17|67.64|66.84|62.16|63.51|64.26
01596|21106|/equities/diebold-inc|R2000GROWTH|14.32|15.17|15.69|16.39|16.27|16.23|15.52|15.39|15.04|14.16|13.67|15.07|15|14.52|14.31|14.66|15.29|14.35|14.21|14.03|13.81|13.53|13.61||13.25|13.02|13.43|13.35|13.67|13.45|13.16|13.71|14.02|13.6|13.51|13|12.53|12.46|12.18|12.27|11.96|11.13|11.12||11.05|11.08|10.96|11|10.56|11.1|11.38|11.13|10.11|10.06||10.34|10.31|10.79|10.82||10.6|10.92|11.02|10.83|11.39|11.42|11.19|10.82|10.66|10.61|10.65|10.68|10.31|10.26|10.61|10.29|9.83|9.77|9.42|9.78||9.56|9.69|9|8.76|8.88|9.01|8.41|8.4|7.97|7.71|8.11|7.97|7.7|6.97|6.62|6.3|6.25|5.97|6.12|6.15|6.52|7.32|7.08|7.72|7.51|7.48|7.52|7.55|7.92|8.19|8.31|8.7|8.62|8.65|8.43|8.41|8.38|8.11|7.45|7.6|7.57|7.28|7.24|6.96|6.93|7.11|7.14|6.9|7.44|7.48|7.67|7.71|7.65|7.39|7.67|7.76|7.84||7.73|8.15|8.21|7.98|8.32|8.16|8.04|8.07|8.24|8.08|7.91|7.89|7.99|7.76|8.04|8.46|8.36|8.39|8.36|8.12|7.56|7.87|7.78|6.85|6.74|6.78|6.65|6.13|6.05|6.03|6|6.23|6.21|6|5.73|5.9|6.29|6.28|5.73|5.76|5.34|5.39|5.24|5.6|5.8||6.05|6.01|5.82|5.62|5.46|5.6|5.8|6.2|5.79|5.55|5.33|5.46|5.62|5|5.31|4.9|5.75|6.12|6.52|6.16|5.65|5.27|5.17|4.9|4.74|5.29|5.15|5.09||5.12|4.95|4.96|4.69|4.72|4.39|4.05|4.18|4.72|5.02|4.96|4.59|4.51|4.84|4.12|4.21|4.72|5.24|4.5|3.63|3.37|3.49|3.39|3.31|3.52|3.72|3.51|3.68|3.99|4.04||4.26|3.77|3.67|3.34|2.8|3.01|3.05
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|23|23.76|23.4|23.89|23.94|23.97|23.29|23.98|23.83|22.6508|22.8|22.97|22.81|23.47|23.11|22.81|23.72|23.38|23.42|23.76|23.34|23.14|23.39||24.09|24.138|24.26|24.47|23.47|22.94|22.61|21.89|22.19|22.55|22.1|21.9913|21.59|21.8|21.43|21.66|21.8|21.79|20.63||20|20.75|20.71|20.45|20|20.08|20.0901|19.82|19.74|19.5295||19.42|19.27|18.92|19.39||19.27|19.05|18.75|17.7286|18.69|18.59|18.125|17.74|17.58|18.21|18.97|19.48|18.915|18.255|18.39|18.5|18.185|18.09|17.79|17.47||16.8572|17.35|16.87|15.75|15.36|15.61|15.69|15.42|14.97|14.66|14.61|14.47|14.37|13.86|14.72|14.605|14.85|13.97|13.23|13.46|13.785|14.21|13.97|13.25|13.35|13.75|14.65|15.625|15.39|15.1|15.39|14.9|15.02|15.15|15.37|15.13|14.71|14.78|13.6|14.14|13.92|13.74|13.86|13.44|13.39|13.68|14.17|13.3|13.65|13.69|13.87|14.045|14.2|14.385|16.07|15.12|15.3||15.1001|15.93|16.07|15.44|15.96|15.79|15.9|16.0633|16.2169|16.31|17|17.39|17.25|16.91|17.06|17.07|17.11|16.69|16.47|16.01|15.85|16.525|13.13|13.17|13|12.81|13.1008|12.75|12.31|12|12.27|12.26|12.665|12.82|12.46|12.59|12.14|12.05|11.2|11.38|10.42|10.32|10.82|11.2|11.2||11.2065|10.73|10.84|10.998|10.8|10.37|10.39|10.79|10.42|10.7|10.19|10.27|10.2901|9.58|9.615|9.44|10.29|11.1|11.45|11.2|10.69|10.98|10.89|10.63|10.35|10.64|9.95|9.7||9.54|9.92|9.28|9.13|9.055|8.36|7.76|8.3|9.475|9.22|10.25|10.34|9.14|8.67|8.39|8.59|8.575|8.385|7.5|7.15|7.05|6.85|6.7|6.45|6.31|6.37|6|6.08|6.49|5.9201||6.33|5.73|5.53|4.92|4.505|5.06|5.19
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|60.49|61.51|60.66|60.54|60.08|59.91|59.05|58.795|58.25|55.295|54.38|56.78|56.92|56.85|55.775|56.77|57.4|56.86|56.92|56.615|55.46|55.705|56.38||57.33|57.15|55.93|55.69|55.59|54.54|53.73|52.21|51.95|50.96|50.62|51.34|50.1|51.41|49.8|52.51|53.59|53.24|52.965||52.56|53.72|53.41|53.53|53.42|54.44|55.64|54.64|52.415|52.18||51.71|52.55|52.03|53.43||52.92|53.13|52.54|51.46|52.275|51.77|51.69|51.16|50.98|51.08|52.22|52.645|52.26|52.69|52.56|52.03|52.24|52.33|52.26|52.98||53.105|53.725|52.55|51.1|50.93|51.98|51.68|52.31|49.97|48.87|50.34|51.38|50.73|48.78|46.61|46.08|46.9|45.63|44.7|44.54|45.22|47.29|47.94|49.315|48.74|48.88|48.98|48.53|49.41|47.76|48.69|48.69|49.22|49.06|49.75|48.45|47.81|47.16|43.91|44.54|45.41|45.68|46.27|44.42|43.93|46.13|46.98|46.44|49.4|49.4|50.38|50.33|49.5|48.8|48.82|48.49|48.03||48.41|48.09|49.07|47.57|48.14|48.58|48.58|48.95|48.79|48.28|47.36|48.31|48.72|49.02|49.5|49.07|49.22|49.305|49.23|48.46|47.91|47.87|47.14|45.47|45.33|44.065|44.23|45.03|44.84|44.68|44.38|44.58|44.55|45.06|44.97|46.26|45.61|45.755|43.81|43.015|42.41|41.73|42.7|43.44|44.19||43.83|43.37|43.79|43.55|41.325|41.2|40.36|42.05|41.12|41.21|41.67|41.2|41.38|38.37|38.71|37.51|41.93|42.28|43.41|42.88|40.87|40.11|38.235|37.59|37|38.34|38.97|37.77||35.87|36.06|36.25|34.78|34.49|31.43|30.46|31.92|34.29|35.04|34.71|33.905|33.805|34.38|34.19|34.99|36.47|35.76|34.44|32.9|31.76|31.69|30.79|30.06|30.59|30.19|28.59|29.57|31.57|30.67||30.9618|28.35|28.04|26.97|25.46|25.66|25.375
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|141.52|140.9209|142.91|145.01|145.48|143.64|136.63|125|124.37|121|124.65|127.27|124.083|123.65|126.865|145.98|145.52|145.58|154.51|164.66|163.47|166.96|171.63||178.12|178.22|174.87|174.86|173.1|166.36|164.79|160.61|159.99|158.37|156.6044|157.93|157.37|165.39|164.265|165.81|165.915|162.27|160.5||157.93|159.43|157.92|156.51|151.48|153.72|138.35|146.6|141.37|138.7||137.46|132.65|133.4894|136.29||136.58|138.18|136.95|134.05|136.42|132.74|129.5|128.55|131.12|139.38|138.56|139.61|139.0005|137.62|132.51|129.74|131.82|135.95|134.2|134.19||132.09|126.27|127.67|121.69|121.59|123.775|126.13|127.1|128.16|128.801|127.75|120.65|129.91|125.05|123.765|122.74|122.54|117.93|115.19|116.07|113.74|117.88|117.96|117.57|110.4|107.635|107.91|103.76|103.16|98.56|99.25|98.35|97.08|95.51|93.37|93.015|93.83|91.4401|92.81|92.39|89.03|87.77|86.49|85.69|84.59|84.9|85.085|84.32|87.33|87.13|88.38|87.73|87.37|86.92|88.59|87.83|85.51||85.25|89.49|91.74|92.085|92.39|92.11|92.4|92.96|93.71|93.74|95|94.73|94.61|94.365|95.37|91.24|90.311|91.49|89.48|89.67|88.35|82.3|80.5|81.05|80.87|78.82|80.55|80.54|80.5612|81.01|79.4834|80.78|77.89|78.83|77.75|79.7|79.02|78.705|76.14|76.5|76.68|75.59|75.07|77.31|78.28||78.55|77.725|78.05|74.08|73.35|74.04|75.07|77.13|77.16|77.49|78.33|77.91|76.6|74.25|72.98|76.37|79.48|80.145|79.83|79.63|79.09|79.66|78.24|78.49|77.21|77.91|77.595|75.84||69.12|67.38|67.01|66.41|65.18|59.54|57.34|57.43|58.2|59.92|59.955|54.61|55.8|56.5|53.7|55.69|57.45|61.55|59.06|58.69|57.315|56.1|55.84|54.2|55.85|57.44|55.85|56.785|59.02|58.495||59.75|56.93|56.76|55.54|53.2|54.37|52.8375
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|21.6|22.47|22.3589|21.15|20.06|19.71|18.61|17.26|16.51|14.89|15.63|16.8|17.365|18.3901|18.02|18.71|18.78|18.01|19.25|19.8|19.05|20.17|20.8||21.4001|20.94|20.71|21.25|21.01|20.33|20.26|20.01|20.06|19.6962|19.44|19.15|19.03|20.45|20.5561|20.22|20.3|20.61|20.65||20.5725|20.4|20.2701|20.7862|20.3301|20.44|20.57|19.41|19.335|19.14||18.6964|18.94|19.2402|19.92||21.38|21.5|21.335|21.035|22.51|23.7|23.9|23.73|23.48|22.7|22.12|22.6|23.298|22.93|21.48|21.37|20.36|20.93|20.29|19.53||18.02|17.4|17|15.95|15.55|15.75|16|14.63|30.08|29.45|30.24|30.095|29|29.32|30.29|30.25|28.47|27.01|27.87|29.21|30.12|30.415|31.63|32.74|33.1|33.24|34.2|35.21|38.66|34.4|35.74|39.15|37.83|34.01|33.76|33.18|31.68|30.79|30.35|30.52|27.4|26.78|28.27|27.78|26.94|28.6|32.99|36.17|36.49|34.651|36.2275|35.97|35.52|34.27|32.75|33.23|29.28||29.06|29.32|27.89|25.33|25.39|25.01|24.86|25.02|24.985|24.53|24.805|25.15|23.58|23.805|22.56|22.41|22.19|21.6772|21.66|22.805|22.76|21.85|21.76|21.72|21.07|21.261|22.1134|22.88|22.15|23.22|21.87|24.9901|25.21|27.82|27.33|26.111|26.72|26.755|27.19|26.027|25.41|25.37|26.56|26.69|27||27.015|26.05|25.885|24.77|26.18|29.34|29.13|31.73|28.42|27.9|24.87|21.99|21.82|20.827|20.55|20.1215|21.25|20.53|19.73|18.7501|18.07|18.02|19.575|18.35|17.34|17.395|16.96|17.995||16.2|17.86|16.81|16.52|15.6|14.21|14.17|14.62|15.46|15.615|15.64|15.11|14.75|14.23|14.04|13.355|14.72|15.63|16|15.65|14.9555|15.49|16.205|14.58|15.08|15.16|14.7925|14.8601|16.58|16.29||16.18|15.64|15.65|16.59|17.0008|16.2651|14.52
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|5.895|5.81|6.01|6.04|6.035|5.95|5.99|5.875|5.74|5.68|5.72|5.76|5.52|5.43|5.28|5.49|5.51|5.43|5.56|5.66|5.65|5.74|5.9||5.51|5.46|5.66|5.62|5.49|5.4|5.38|5.44|5.555|5.37|5.28|5.24|5.23|5.41|5.31|5.13|5.16|5.21|5.14||5.27|5.44|5.2|5.26|5.08|5.45|5.66|5.635|5.4|5.34||5.24|5.22|5.27|5.32||5.39|5.3438|5.355|4.98|4.997|4.8144|4.78|4.71|4.66|4.84|4.98|4.975|4.98|4.98|4.965|4.655|4.27|4.3|4.25|4.19||4.15|4.185|4.14|3.92|3.99|4.14|4.02|3.9395|3.7299|3.6|3.77|3.99|3.98|3.745|3.64|3.73|3.71|3.55|3.41|3.41|3.455|3.685|3.73|3.89|3.725|3.74|3.905|3.95|3.95|3.75|3.81|3.8625|3.88|3.83|3.72|3.605|3.42|3.33|3.15|3.18|3.18|3.195|3.19|3.06|3.075|3.07|3.17|3.14|3.315|3.283|3.19|3.15|3.22|3.26|3.36|3.399|3.495||3.62|3.64|3.685|3.68|3.69|3.72|3.75|3.72|3.765|3.75|3.68|3.76|3.815|3.69|3.765|3.875|3.965|4.06|4.19|4.195|3.785|3.7|3.475|3.325|3.38|3.46|3.46|3.46|3.48|3.501|3.57|3.57|3.56|3.56|3.56|3.67|3.59|3.44|3.29|3.38|3.36|3.37|3.62|3.71|3.5||3.42|3.395|3.37|3.24|3.13|3.26|3.25|3.4|3.325|3.55|3.52|3.56|3.57|3.26|3.21|3.09|3.68|3.61|3.735|3.63|3.43|3.45|3.16|2.975|2.8|2.87|2.835|2.84||2.71|2.79|2.82|2.77|2.74|2.59|2.48|2.6|2.79|2.9|3.01|2.92|2.785|2.89|2.87|2.895|3.065|3.025|2.91|2.915|2.82|2.81|2.76|2.69|2.61|2.6|2.33|2.56|2.64|2.62||2.72|2.58|2.32|2.17|2.15|2.18|2.19
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|89.76|92.93|93.57|93.58|92.24|93.06|90.11|85.225|85.43|83.63|85.55|92.38|92.94|93.82|89.5185|90.15|90.49|87.645|90.31|89.0211|77.26|76.85|79.17||77.44|78.31|79.7818|80.5324|79.21|76.71|73.81|73.185|72.14|69.76|69.42|70.62|71.82|76.89|75.57|74.02|74.23|75.15|74.17||71.91|73.105|72.64|73.7|74.92|75.13|73.0712|71.71|68.15|67.1||69.25|69.14|69.02|71.225||71.46|71.27|70.93|70.5|72.36|71.865|71.24|69.77|69.93|69.07|68|66.92|66.76|66.47|66.5|66.95|66.05|66.23|65.7|65.54||66.07|65.5|64.72|64.44|64.49|65.43|64.08|64.42|63.43|63.23|64.3|64.35|63.8101|62.03|62.22|61.05|61.46|59.775|59.35|60.465|61.26|63|62.98|64.83|63.92|63.85|64.13|64.27|63.285|60.8|61.87|62.86|63.01|63.0501|62.64|62.52|62.28|62.025|60.94|60.53|60.61|58.305|57.93|55.54|54.89|55.47|56.66|55.53|56.67|57.435|58.01|57.73|56.31|55.28|55.41|56.08|56.3901||58.49|58.8|58.95|56.32|56.04|55.71|55.01|55.76|56.86|57.28|56.6|57.32|59.59|60.77|61|61.02|60.57|61.0006|60.29|59.83|58.81|58.94|56.4508|58.59|59.98|58.1|57.16|56.49|56.2|55.84|55.73|56.02|56.16|56.81|55.84|55.59|54.88|53.68|49.4|49.34|49.525|49.67|49.84|51.53|52.49||52.6|52.1|52.71|51.53|50.79|50.73|50.73|51.53|51.48|52.165|54.11|54.4|55.075|52|53.01|52.95|57.38|57.19|58.32|59.35|57.99|56.97|56.24|55.05|54.61|56.14|57.9101|57.9||55.85|56.4118|56.8|55.29|52.78|50.23|49|50.95|52.11|53.34|54.3|52.35|52.41|52.68|51.85|51.305|54.13|55.45|51.95|49.66|47.98|47.05|47.05|46.23|45.77|46.36|43.36|44.08|46.03|44.5554||44.8025|44.03|43.57|40.64|39.82|41.225|41.27
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|67.87|69.71|70.63|70.79|69.87|69.56|69.77|68.8|61.61|62.6922|58.45|58.275|57.61|56.96|54.87|55.41|53.5101|55.1|55.685|55.88|53.898|55.01|55.435||58.55|58.35|57.39|57.185|54.671|54.22|53.63|53.875|53.95|52.085|53.1|53.24|52.98|57.34|57.1093|57.18|57.12|57.6|57.1||57.38|58.8|58.53|56.26|53.4301|54.38|54.3|51.09|49.43|49.58||50.22|50.58|49.94|50.125||48.94|48.9|47.92|48.52|50|51.47|51.84|52.01|52.21|51.17|52.16|48.79|49.13|49.25|49.26|49.575|48.42|46.86|45.54|46.11||45.26|44.5|43.8|43|43.61|44.39|43.59|42.96|44.25|44.46|44.47|44.43|42.0666|40.79|41.64|41.74|42.37|40.89|40.46|39.75|38.07|39.03|38.61|39.025|38.01|38.75|38.78|38.83|38.75|38.06|38.4|39.1|38.56|38.45|37.65|37.5|38.39|38.28|36.32|37.3|36.9275|37.65|38.2816|37.92|37.88|38.56|38.92|38.95|39.96|38.96|39.375|38.95|39.56|40.33|41.41|41.305|41.29||41.26|41.93|42.3939|42.33|42.07|43.35|43.31|43.77|45.64|46.6|45.98|45.54|45.1288|45.31|46.06|45.57|45.51|45.87|45|42.19|40.11|40.52|41.105|40.66|40.31|40.01|40.11|38.08|37.79|37.88|40.01|40.45|40.91|41.215|40.135|40|40.14|40.39|38.55|38.58|36.66|35.35|35.75|35.88|36.36||38|38.01|37.61|37.17|36.11|35.98|36.0566|37.79|36.08|36.66|37.365|38.68|39.37|36.855|37.56|37.42|40.16|42.285|44.141|40.965|40.22|39.92|39.54|39.78|39.64|40.82|41.34|39.96||37.83|39.26|39.03|38.46|38.29|35.44|34.28|35.67|36.76|38.16|38.8|37.55|37.65|38.5|39.1669|38.915|40.295|38.44|37.225|35.8121|34.23|33.39|31.73|32.52|33.1|34.55|31.6921|32.73|34.42|35.21||35.07|33.1|31.73|31.159|30.83|30.7|31.03
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|50.28|50.47|50.93|51.36|49.88|49.94|50.23|48.1|45.51|45.042|47.49|47.59|49.19|50.75|50.71|51.16|50.29|56.045|58.55|59.17|59.23|60.15|61.19||61.355|60.92|60.96|59.39|57.94|58|56.74|55.52|55.62|54.2213|53.04|53.65|53.995|52.905|52.32|51.2221|50.97|51.01|50.49||50.315|51.15|50.14|50.4|49.75|49.09|47.96|48.32|45.7525|43.88||42.915|42.0778|40.96|41.53||41.16|41.65|40.69|39|38.4938|37.63|37.83|36.71|36.74|38.14|41.02|42.15|41.15|41.39|40.61|40.54|40.15|40.57|41.78|42.03||42.44|42.95|41.65|41.5|41.19|41.98|40.32|40.78|39.7|37.6|37.74|39.15|36.99|34.1036|34.5|35.72|37.78|36.35|35.93|37.57|37.21|38.2|37.18|36.6415|36.22|35.49|35.02|35.845|35.445|34.99|36.56|35.1|34.76|35.21|39.38|38.65|38.07|37.3|36|36.26|35.49|34.51|33.86|31.01|30.33|31.12|31.93|30.31|31.61|31.64|33|33.07|33.75|33.78|34.93|36.03|34.605||33.17|35.87|36.653|36.65|36.82|35.67|34.89|33.875|33.13|33.93|34.44|35.94|35.44|35.45|35.93|35.45|36.99|36.83|37.82|37.34|37|36.05|35.338|34.85|40.65|39.84|41.38|39.29|38.35|37.98|37.57|37.72|36.93|37.05|36.89|37.4|36.99|36.38|34.75|35.8|35.66|35.13|36.31|37.85|39.9||39.35|40.6|41.0976|40.51|40.55|40.63|40.57|42.47|40.44|41.1|41.02|40.8|40.65|39.2|39.675|39.4|43.67|43.7|46.92|51.07|49.72|48.69|47.705|47.07|44.83|51.83|48.345|48.77||46.56|46.9|50.01|49.56|49.38|46.89|45.04|44.44|50.42|48.83|49.06|47.29|47.61|48.105|42.4754|47.11|51.62|54.14|53.24|52.66|51.815|49.56|49.09|47.47|48.63|47.45|45.56|45.18|46.66|46.59||45.37|42.18|38.58|36.84|35.07|35.01|36.21
01605|15538|/equities/black-diamond|R2000GROWTH|17.34|17.16|17.32|17.6701|17.53|17.84|18.18|18.03|17.79|17.45|17.605|18.03|18.18|17.68|17.23|17.39|17.61|17|17.455|17.33|17.2|17.43|17.58||17.2|17.3|17.28|17.63|17.3|16.88|16.76|16.62|16.38|16.03|15.8901|15.9146|16.0035|16.15|15.93|15.46|15.38|15.57|15.345||15.31|15.92|16.09|16.25|16.09|16.055|16.36|15.38|15.09|14.6629||15.04|14.95|14.8|15.22||15.36|15.53|15.48|14.77|15.29|15.5|15.26|15.1309|15.06|14.67|14.0801|14.25|14.29|14.32|14.26|14.25|14.25|14.341|14.3|14.31||14.25|14.22|14.18|14.3229|14.3305|14.39|14.78|14.82|15.01|15.15|15.345|15.21|15.81|16.795|16.13|15.85|15.7|15.44|15.32|15.73|16.57|16.01|15.86|15.01|11.54|14.56|14.83|14.73|14.96|14.54|14.8|14.92|15|15|14.97|14.86|14.66|14.78|14.0883|13.99|14.02|14.06|14|13.29|13.27|13.55|13.674|13.69|14.36|13.11|13.42|13.5|13.26|13.325|13.16|12.745|12.51||12.71|12.53|12.91|12.38|12.56|12.65|12.68|12.7|12.54|12.53|12.66|12.63|12.9|12.9|13.05|12.96|13.1|12.79|11.6933|12.7735|12.42|12.384|12.1146|11.9699|11.9349|11.7354|11.7453|11.6655|11.4559|11.7154|11.5956|11.0568|10.947|11.0468|10.8173|11.1466|11.0418|10.7474|10.2585|10.4381|10.3782|10.1786|10.3582|10.6676|11.0568||10.967|11.0268|10.8772|10.5778|10.3283|10.5279|10.478|10.9171|10.6776|10.6077|10.8273|10.9969|11.3262|10.6576|10.6876|10.4381|11.0668|10.927|11.1965|11.0767|10.6377|10.7474|10.6077|10.3383|9.9591|10.3083|10.2285|10.2784||9.8393|9.7894|9.8294|9.5699|8.9345|8.8913|8.2128|8.6418|8.8115|9.6996|9.2322|9.1891|9.4679|9.7666|9.6571|10.0752|10.4237|10.4535|10.1847|9.3584|8.8606|9.0299|9|8.6714|8.9403|9.0597|8.8507|9.1593|9.2688|9.2787||9.5476|9|9.0398|9.3484|9.1443|8.9403|8.9104
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|23.01|23.01|27.53|17.86|15.9|15.31|14.59|12.07|10.8|10.09|8.92|9.24|9.32|9.49|8.25|6.75|10.91|11.0579|12.27|12.04|11.64|11.34|12.41||12.9|13.36|13.8|14.12|13.77|12.15|11.62|11.46|10.9|11.45|11.76|12.7|9.86|10.05|9.27|9.0244|9.21|9.485|9.28||9.19|8.9744|8.75|9|8.7|8.91|8.3601|8.27|8.02|7.54||7.48|7.3209|7.2852|7.555||7.96|7.38|7.25|7.13|7.2601|6.8501|7.0201|6.92|6.44|6.21|7.04|7.63|7.55|7.13|6.65|6.59|6.3005|6.24|6.18|6.57||6.36|5.9301|5.56|5.2648|5.01|5.18|4.9238|4.87|4.77|4.56|4.55|4.56|4.69|4.39|4.51|4.71|4.61|4.2432|4.2|4.37|4.49|4.5|4.49|4.55|4.52|4.54|4.61|5.03|5.3|5.12|5.39|5.57|5.04|5.2524|5.26|5.21|5.11|4.71|4.6|4.795|4.95|4.95|4.99|4.61|4.48|4.7|4.82|4.94|5.08|4.89|4.93|5.06|4.9|4.84|4.9238|4.9|4.75||4.75|4.79|4.45|4.76|4.8|4.75|4.8|4.85|4.99|4.95|4.9|4.81|4.82|4.81|4.99|4.96|4.9|4.93|5.11|5.29|5.01|5.0201|4.93|4.86|4.84|4.86|5.11|5.11|5.3836|5.47|5.34|5.53|5.77|5.96|6.07|5.95|5.75|5.93|5.59|5.73|5.88|6.05|6.01|5.995|5.99||6.05|6|5.94|5.8|5.85|6.32|6.28|6.46|6.41|6.31|6.06|5.935|6.5|5.86|5.82|6.17|6.76|6.38|6.38|6.25|6.25|6.39|6.315|6.27|5.86|6.23|6.39|6.4||6.11|6.01|5.8|5.7|5.78|5.54|5.91|6.04|6.2277|5.88|5.84|5.8|5.68|5.42|5.2942|5.105|6|6.22|6.17|6.48|5.38|5.44|5.31|5.01|5.11|4.815|4.68|4.26|4.405|4.54||4.6|4.32|4.27|4.36|4.2|3.83|3.942
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|54|56.66|58.87|61.93|63.1305|63.025|60.35|58.4|57.09|51.485|53.72|55.26|57.45|60.53|60|63.68|62.55|61.26|62.65|64.2979|59.61|58.54|58||59.71|62.27|67.24|68.99|65.72|62.42|57.78|56.29|56.84|55.17|56.37|58.24|60.24|65.96|65.35|63.725|64.15|66.64|68.07||71.285|73.2084|70.6345|69.51|68.68|69.11|68.195|66.54|68.13|68.37||69.11|70.5|72.835|77.42||77.83|74.37|73.01|74.05|79.085|77.54|77.01|77.17|76.15|76.1394|72.1|74|75.95|73.745|75.76|73.09|73.21|74.6261|69.68|71.2564||74.01|75.05|71.43|69.35|67.72|66.73|64.91|60.31|52.41|52.49|52.14|54.99|52.54|52.8419|51.8897|51.415|51.3268|44.41|54.61|58.52|54.55|53.86|53|52.03|51.05|50.115|47.67|49.79|45.26|46.07|45.95|46.88|43.67|44|39.44|36.32|34.17|34.51|36.22|36.85|38.1|38.3|39.39|40.375|39.43|41.095|39.895|41.44|42.36|44.33|44.63|43.77|44.51|43.5775|46.14|47.84|44.79||47.29|50.05|51.51|50.145|50|48.356|52.42|51.92|46.5|44.05|44.6162|40.12|39.69|39.2|34.83|37.4963|35.49|34.945|34.88|35.4|34.65|34.4|31.585|31.42|30.26|29.02|28.02|25.71|27.527|26.29|26.92|26.83|28.32|29.25|29.5|30.02|29.7275|28.97|30.3181|30.3|31.36|33.21|33.05|33.56|34.04||34.8|35.51|36.16|37.39|37.695|39.36|37|37.5|36.3101|35.91|33.82|35.25|35.5698|33.98|33.4|33.025|34.5035|33.415|28.88|31.69|32.21|30.23|29.2|27.5|25.84|27.02|26.49|26.0744||26.335|26.65|25.6|26.26|28.355|27.8|27.1562|27.5|27.37|26.212|27|26.31|25.65|28.264|28.6|28.19|28.05|27.725|30.3984|30.02|29|27.81|27.5|27.05|25.56|24.5|26.6601|25.1056|23.68|22||20.1|19.1|||||
01608|15737|/equities/clearfield|R2000GROWTH|31.77|32.26|32.8|33.78|32.155|32.101|31.66|30.56|29.5144|28.256|29.86|32.7401|34.19|32.97|31.75|32.03|32.6101|31.65|34.6|34.8|34.27|34.81|37.32||35.1|34.1601|33.05|34.6|34.06|32.6|32.45|31.09|31.05|31.99|30.2|31.8301|32.3|34.29|33.3|32|31.6|31.06|27.27||26.53|27.19|26.7443|26.2|25.395|25.57|25.0491|24.46|23.85|23.6||24.45|24.39|23.92|24.96||24.8|25|24.94|24.3695|25.05|25.18|24|25.05|25.59|24.69|24.95|24.09|25.38|23.72|23.78|23.4|23.31|23.69|23.05|22.9066||23.14|23.05|22.9|22.5236|21.6201|22.36|21.41|22.59|22.61|22.7|22.5|23.4|23.81|23.08|21.38|21.1495|20.86|20.06|20.71|20.05|19.75|20.88|20.61|21.415|21.5|21.27|21.06|22.01|22.27|21.4|21.7|22.69|23.1448|23.06|23|22.63|22.33|21.23|20.2574|20.29|19.81|19.77|19.06|18.45|18.54|18.8|19.51|20.01|20.89|20.83|21.1119|21|20.5|20.75|21.2501|21.87|21.51||20.72|20.6|17.7971|17.63|17.6|17.82|18.01|17.5835|17.76|17.82|17.47|18.04|18.36|18.19|18.486|18.35|18.3|18.04|17.9|18.56|18.7|18.67|17.91|17.38|17.95|17.9025|17.56|16.98|17.2901|17|15.9216|13.89|13.64|13.71|13.6903|13.62|13.77|13.92|13.58|13.56|13.47|13.16|13.44|13.51|13.9389||13.905|14|13.714|13.63|13.13|13.265|13.1001|13.56|13.25|13.48|13.42|13.97|14|12.557|12.41|12.37|13.55|13.26|13.67|13.6202|13.35|13.2|13.5|11.57|13.49|13.97|13.77|13.23||13.24|13.33|13.02|12.61|12.16|11.94|11.46|11.77|12.1|12.6|12.85|12.415|12.06|12.0265|12.21|12.585|12.78|13.3|13.06|12.6|11.98|12.6|12.33|11.091|12.235|12.36|11.28|11.25|11.62|11.36||11.59|10.66|10.74|11.28|11.02|11.015|11.2
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|16.49|15.21|13.7|13.1|12.5|12.32|12.06|12|11.8|11.02|11.25|12.71|13.1801|12.91|12.5|13.04|13.15|12.3|13.7|14.25|14.435|14.34|12.5||11.8|12.8|12.54|13.19|13.3467|12.36|12.1318|12.37|12.2|12.18|11.61|12.0001|12.14|11.85|11.4|11.11|11.2158|11.26|11.3||11.18|11.45|11.21|10.95|10.91|10.82|10.6|10.51|10.6|10.4435||10.5|10.58|10.33|10.54||10.58|10.47|10.43|10.307|10.3|10.26|10.3|10.33|10.31|10.47|10.23|10.15|10.2|10.2|10.16|10.1533|10.1|10.1152|10.07|10.07||10.05|10.0456|10.05|10.03|10.03|10.02|10.02|10.036|10.03|10|10.04|10.05|10.05|10.05|10.03|10.04|10.03|10|9.98|10|10|10|10|10.02|10.04|10.04|10.04|10.05|10.05|10.05|10.05|10.05|10.04|10.04|10.05|10.05|10.07|10.01|10.11|10.08|10.07|10.03|10|10.09|10.01|10.01|10.35|10.2587|10.2||10.16|10.08|10.36|10.13|10.056|10.01|10||10|9.97|9.97|9.9|9.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|47.56|47.7|48.52|51.245|54.68|53.05|54.02|49.85|48.795|45.635|47.37|47.96|49.64|51.56|52|51.0001|55.7|55.81|55.085|56.21|55.1|54.5923|54.91||56.11|53.84|55.528|53.69|53.26|54.03|53.62|53.3425|53.65|53.3501|53.0119|53.97|53.87|59.16|60.761|58.8691|57.42|59.21|56.19||56.49|62.06|61.42|62|60.46|61.34|62.75|62.86|60.81|58.19||56.54|58.38|59.16|60.81||59.32|59.16|58.4|58|61.65|58.75|58.8192|55.785|55.69|55.535|53.91|55.585|55.14|53.48|52.63|51.9187|50.27|50.04|48|47.42||46.81|46.98|46.98|45.33|45.32|46.07|48.02|47.58|45.98|44.03|39.11|44.53|46.67|44.03|43.76|45.07|44.76|41.85|39.25|38.555|36.62|39.04|39.26|39.7591|38.025|38.075|37.82|37.85|38.5|37.51|37.2343|35.52|37.05|37.78|38|37.25|36.985|35.85|35.05|35.32|37.39|36.07|36.42|35.7|35.03|34.24|35.9|35|35.26|34.07|33.205|32.825|32.1|32.63|33.27|32.66|33.08||35|36.18|36.32|36.77|36.31|36.27|38.3|37.4|36.42|35.56|37.15|40.0049|39.57|38.04|35.16|34.07|36.28|28.7808|25.96|27.44|26.915|26.08|24.91|24.89|24.85|24.05|23.58|22.94|22.34|21.86|21.815|21.69|21.53|21.73|19.99|20.09|20.99|21.72|20.5|20.56|20.9301|21.12|20.85|21.36|22.195||21.18|22.29|21.84|21.32|20.37|19.805|20.16|22.5|22.87|22.89|23.84|24.04|24.22|23.49|23.4702|22.72|26.02|26.93|27.07|26.4|25.57|24.41|22.995|23.51|23.93|24.9|25.63|25.02||23.13|23.57|23.7|23.265|21.96|18.79|17.29|15.8|16.74|17.16|16.54|16|16.11|17.56|18.02|17.62|18.7|18.26|16.87|16.91|16.77|16.79|16.95|16.66|16.889|17.2276|15.48|15.92|17.15|17.02||17.57|15.5|15.35|15.45|14.23|13.67|12.45
01611|1052946|/equities/constellation-alpha|R2000GROWTH|52.79|51.22|52.28|53.01|49.81|49.2|49.5401|49.34|45.4101|40|52.09|62.23|66.1|68.625|65.1|69|69.97|61.0101|74.54|69.67|63.43|66.33|70.09||66.37|63.25|50.01|53.3|52.8|50.572|45.44|44|42.62|39.9|39.92|38.56|37.11|39|42.02|42.66|42.52|41.01|38.105||38.04|39.16|38.75|35.68|32.72|33.69|35.0634|31.0005|30.77|28||30.01|29.85|25.0339|24.55||23|20.12|17.7|15.31|15.45|13.17|13.07|13.15|12.41|11.42|11.25|11.31|11.5|11.88|11.88|11.81|11.75|12.09|12.05|12.5002||11.49|11.4701|11.86|11.56|11.87|12.54|12.52|12.88|13.02|13.01|13.56|13.5|13.35|13.72|13.34|13.4|12.84|12.39|12.2|11.63|11.55|12.1|12.1|12.62|11.85|11.35|11.31|11.1374|11.02|11.11|11.25|11.27|11.6|11.71|11.45|11.6|11.07|11.03|11|11.05|11.07|10.63|10.2|9.851|10.31|10.705|10.64|10.52|10.64|10.56|10.97|10.4|10.25|10.2|10.48|10|10.13||10.37|10.935|11.45|11|11.47|10.61|11.58|12.21|11.9|11.88|12.39|12.3|12.72|13.14|12.18|11.8|12.0301|12.5|12.09|11.52|11.33|11.54|11.795|11.35|10.25|10.17|9.75|9.64|10.02|10|9.8|10.07|10.31|10.27|10.63|11.12|10.92|11.52|11.14|11.43|12|12.12|13.25|13.13|13.27||13.81|13.2|12.87|12.85|13.83|14.67|14.5|15.01|15.21|13.78|13.34|12.98|12.87|12.74|12.0301|11.5601|12.5|12.67|13|13.47|13.3|13.205|12.65|12.05|11.52|11.32|11.72|13||13.22|12.7|12|11.6|11.65|11.5|12.5|12.5|13.23|13.79|13.83|13.72|13.3|13.56|11.856|13|13.25|12.71|12.0833|12.32|12.25|12.35|12.3573|12.06|12.24|12.2288|11.76|12|12.297|11.51||11|11.2|10.955|10.72|10.67|10.65|10.035
01612|15925|/equities/digimarc-corp|R2000GROWTH|34.61|32.78|33.301|34.29|33.75|33.01|32.22|30.96|30.15|28.9001|31.01|35.2|37.45|36.94|34.72|34.75|40.76|38.05|41.18|41.11|40.83|42.32|43.5||42.09|42.11|44.0001|44.6|43.4556|41.9669|43.35|42.755|39.84|39.04|37.65|37.35|36.62|38.28|41.5|38.1|40.05|41.83|41.77||42.61|44.7|45.82|45.8|46.26|46.6|47.79|48.43|47.88|44.21||42.35|46.5|46.335|49.86||50.41|50.65|51.4|48.98|49.55|49.93|48.9822|49.32|49.14|51.12|51.76|51.41|51.14|51.44|48.6|49.11|47.42|43.7501|38.35|39.29||38.1105|37.75|38.94|38|39.379|38.28|33.55|33.8001|33.2|34.19|34.95|34.0301|32.51|31.15|30.59|30.7|31.56|30.76|30.44|28.5|28.52|29.85|30.26|30.5|29.56|28.78|29.54|29.89|29.72|28.8901|29.19|28.42|28.5|28.4|28.7|28.437|27|26.12|25.3|22.86|21.5801|17.59|17.13|16.16|16.06|16.76|17.265|17.22|18.2|18.66|18.43|18.8|18.1|17.61|16.93|18.12|14.37||14.785|15.44|16.07|15.84|15.2909|14.55|14.39|14.1|13.7573|13.905|13.83|14.14|14.95|14.98|15.06|14.96|14.915|15.01|15.17|15.03|14.57|14.75|14.7|14.4|13.7803|12.56|11.77|13.03|12.78|13.51|14.01|14.24|14.25|14.57|14.3937|14|13.845|14.1491|13.73|14|14.45|14.5659|14.82|15|15.42||15.65|15.56|15.28|15.37|15.34|16|15.78|16.59|16.52|17.4|17.08|17.12|17.08|16.12|16.38|16.13|18.04|19.67|17.81|17.475|17.04|16.755|17.28|17|16.695|17.32|16.82|16.3401||15.71|15.21|15.51|15.36|15.99|13.89|13.11|13.95|15.8092|15.87|16.02|15.6775|15.49|15.73|15.64|15.23|15.01|17.07|15.9107|15.7804|14.65|15.22|15.29|13.61|14.24|13.5901|12.8|12.98|13.83|13.51||13.1888|12.95|12.32|12.6|11.56|11.67|11.63
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|112.81|110.44|110.71|112.11|112.81|110.82|107.22|106.4|104.69|100.68|99.64|100.79|98.88|98.61|97.11|97.98|94.57|92.67|90.51|90.61|89.64|91.84|93.08||93.1|92.94|94.26|94.36|94.49|93.79|91.74|90.45|90.45|87.36|87.88|89.35|87.77|93.38|92.88|94.07|94.84|97.95|97.62||96.23|98.09|97.83|98.05|97.29|97.82|98.55|93.07|89.19|88.26||91.46|91.31|90.55|91.99||91.52|90.34|88.73|87.47|89.66|89.46|89.05|88.32|88.55|89.11|88.77|89.41|86.76|86.73|85.94|85.2|85.95|86.1|85.8|87.52||87.09|87.17|86.54|84.36|84.24|84.38|83.63|82.27|79.87|77.71|77.65|78.73|76.83|73.06|71.46|67.94|71.54|69.08|66.19|64.41|63.69|66.29|68.85|70.18|69.73|70.87|71.2|70.55|71.13|69.8|71.24|71.91|71.71|70.64|70.78|70.78|70.53|69.89|67.05|67|67.61|66.48|67.25|65.83|65.55|65.92|64.3|64.42|68.03|68.62|69.71|69.55|68.47|68.17|68.99|70.37|70.64||72.21|72.65|75.65|73.41|74.95|75.05|73.92|73.33|73.81|73.55|73.26|74.01|74.51|75.22|75.63|75.44|75.69|76.67|76.25|74.89|72.3|72.48|72.5|70.72|69.58|67.57|68.2|65.28|64.25|62.65|63.4|63.22|62.45|62.97|62.16|63.83|63.6|63.44|60.27|59.87|59.22|58.72|60.52|62.64|64.64||64.65|64.36|64.77|63.69|61.04|60.28|60.75|62.34|60.54|61.62|61.88|62.75|64.77|60.32|61.04|62.88|68.15|69.18|71.56|70.31|66.95|66.75|65.24|63.51|63.2|64.91|66.66|64.25||61.56|61.96|61.62|61.51|59.55|55.23|52.95|54.66|56.24|59.29|60.89|58.79|58.1|59.9|57.9|57.82|63.43|68|65.25|63|61.69|61.91|61.15|58.9|60.98|60.16|58.04|58.51|60.93|60.1||60.51|59.46|59.23|58.14|54.68|56.45|55.74
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|8.28|8.47|8.72|8.73|8.67|8.91|8.72|8.67|8.44|8.04|8.22|8.69|8.83|8.7|8.56|8.61|9.055|9.17|9.48|9.2|8.79|8.67|8.55||8.4301|7.95|7.77|7.82|7.72|7.44|7.34|7.35|7.165|7.09|7.06|7.12|7.233|7.6|7.31|7.19|7.425|7.68|7.24||7.18|7.32|6.96|6.86|6.82|6.88|6.85|6.735|6.45|6.27||6.42|6.63|6.61|6.845||6.88|6.7512|6.6|6.61|7.53|7.3|7.2048|7.165|6.73|6.33|6.01|5.92|6.02|5.83|5.72|5.51|5.44|5.515|5.24|5.335||5.18|5.245|5.68|5.9092|5.73|5.72|5.59|5.635|5.78|5.75|5.72|5.975|6.06|5.84|5.85|5.8|5.65|5.52|5.48|5.32|5.22|5.39|5.4|5.3819|5.27|5.15|5.18|5.57|5.35|5.21|5.01|4.5727|4.5|4.28|4.27|4.23|4.22|3.99|3.785|3.58|3.52|3.46|3.48|3.48|3.44|3.59|3.68|3.8|3.9|4.075|4.05|4.08|4.01|3.68|3.54|3.39|3.385||3.38|3.56|3.72|3.625|3.61|3.58|3.665|3.731|3.5|3.48|3.73|3.66|3.55|3.53|3.57|3.66|3.76|3.74|3.83|4|3.87|3.9|3.92|3.94|3.99|3.93|4.12|4.1|4.17|4.21|4.185|4.39|4.39|4.44|4.62|4.46|4.36|4.4|4.12|4.21|4.3|4.58|4.52|4.77|4.73||4.72|4.43|4.3|4.24|4.27|4.41|4.39|4.64|4.221|4.32|4.46|4.54|4.43|4.19|4.22|4.3|4.6|4.62|4.52|4.515|4.55|4.68|4.82|4.63|4.54|4.76|4.48|4.86||4.985|5.06|4.72|4.57|4.54|4.08|3.97|3.9|4.27|3.81|3.88|3.905|3.885|4.05|3.62|3.56|3.92|3.88|3.805|3.78|3.85|3.91|3.61|3.52|3.54|3.34|3.345|3.335|3.41|3.37||3.34|3.392|3.34|3.3601|3.27|3.2483|3.06
01615|17100|/equities/ruths-hospitalit|R2000GROWTH|24.285|25.01|25.19|25.75|25.59|25.1|24.3513|24.38|24.35|21.815|22.08|22.74|22.61|22.68|22.02|22.4|22.46|21.46|20.49|20.375|19.66|19.09|19.065||19.2499|19.38|19.82|19.3109|19.26|19|18.6601|18.35|18.27|17.6301|17.89|18.05|18.12|18.11|18.75|18.89|19.02|18.98|18.61||18.07|17.5945|17|17.31|17.19|17.12|17.31|16.57|16.53|15.95||16.89|17.06|16.87|16.72||16.89|16.95|16.39|16.01|16.16|16.62|16.26|16.07|15.96|15.98|16.26|16.2|16.05|16.05|16.64|16.65|16.03|15.59|15.24|16.12||15.75|15.31|14.58|14.03|14.5|14.835|14.3256|14.38|13.12|12.92|13.03|13.57|13.82|11.64|11.84|11.11|10.85|10.62|9.95|10.72|10.6|11.16|11.02|11.7|11.69|11.3715|11.65|11.31|11.15|11.13|11.19|11.11|11.47|11.25|10.85|10.78|10.72|10.71|10.4872|10.88|10.99|10.73|11.14|10.67|10.38|10.53|10.6701|10.02|11.48|11.82|11.9|11.45|10.9458|10.7|11.34|10.8406|10.71||10.71|10.57|10.95|10.21|9.98|9.92|9.69|9.33|9.05|8.46|8.46|8.32|8.43|8.27|8.26|8.41|8.33|8.27|8.45|8.13|7.79|7.7|7.36|6.7|6.6|6.61|7.42|7.443|7.28|7.125|7.05|6.97|6.86|6.87|6.68|6.84|6.79|6.62|6.16|6.44|6.52|6.71|6.93|7.2|7.67||7.66|7.92|8|7.55|7.5|7.92|8.04|8.39|8.01|8.41|8.92|9.07|9.5801|8.81|8.79|8.76|9.9|10.6|11.56|10.45|9.1|8.71|8.28|8.15|8.085|8.66|8.77|8.03||7.765|7.95|8.87|8.25|8.42|7.6|6.91|7.4042|8.37|8.91|8.54|9|8.84|8.88|8.9101|9.7|10.625|9.8701|9.03|8.5625|8.0108|8.41|8.12|7.7|7.82|8|7.115|7.61|8.04|7.65||8.24|6.97|6.75|5.97|5.15|5.65|5.9
01616|16533|/equities/loral-space-and-c|R2000GROWTH|40.56|40.5|41.83|43.57|47.11|45.1559|44.52|42.5|41.805|39.09|41.57|45.1|47.08|45.08|43.7624|46.8366|43.97|39.75|41|40.07|38.105|39.8|41.02||39.0001|36.6557|36.5153|32.7888|30.71|29.51|27.94|26.32|25.785|25.12|25|25.91|26.07|27.83|27.11|25.79|25.52|26.56|26.104||25|23.55|23|23.66|22.79|22.61|22.37|21.4001|20.3|20.26||20.645|20.395|20.27|21.1||20.95|20.55|19.91|19.69|20.2|19.83|20.01|20.45|20.91|21.16|21|21.02|22.0788|21.93|21.01|20.86|20.9839|20.9932|21.4321|21.6002||21.7683|20.5636|18.257|18.4158|18.5372|18.9014|18.4391|18.0982|17.4819|17.2017|17.043|17.5006|16.3332|15.334|15.3714|15.1099|15.7729|15.8757|16.1558|17.0164|17.1597|17.7994|18.7442|18.6772|18.7333|18.8827|18.6912|18.4811|18.4531|17.7807|18.3877|18.7333|19.2749|18.9667|18.2477|17.5379|17.6194|17.127|16.576|16.5153|16.9776|16.9309|17.1737|16.4453|16.5766|16.8375|17.5753|17.7434|19.7047|20.5917|20.3395|19.8539|19.4617|19.1909|20.078|20.8998|21.0773||20.7971|21.4228|22.3333|21.7217|21.7963|21.3574|21.3294|20.0874|20.0781|19.7512|19.6952|20.1808|19.8632|19.6204|19.6578|19.6391|19.7418|19.5271|19.6204|19.5831|19.9099|19.3683|19.0648|18.5278|16.8936|16.7161|17.3456|17.5566|16.9683|16.8189|16.8005|17.4819|17.4352|17.2578|16.9309|17.706|17.9161|16.8189|16.2866|16.3379|15.8757|15.4834|16.1932|16.8375|17.6687||18.229|18.0889|17.9955|17.8391|17.5099|17.1458|17.4912|17.7901|17.7994|18.0235|17.9488|18.0422|18.4438|16.8936|16.8375|16.9403|18.5091|19.1628|19.4011|18.1636|17.7527|17.594|17.3512|17.2764|17.0899|17.6407|17.636|18.1916||17.4539|17.0803|16.9029|16.2118|16.0718|15.0073|15.4554|16.1278|17.7474|17.4567|17.1224|16.7154|16.4828|16.3811|15.6761|15.3492|12.7328|11.8897|11.4682|11.2502|10.9013|11.0612|11.0758|10.7923|11.0758|11.3519|10.8069|11.1412|11.8343|11.7734||11.825|11.3665|11.0976|10.9377|10.2109|10.5136|10.676
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|14.2|13.45|12.81|15.91|17.539|17.29|17.81|18.99|17.46|17.0401|18.55|19.27|18.5199|17.13|15.84|15.37|14.305|12.5|14.06|15.67|16.21|16.22|16.32||14.75|14.01|12.9701|11.89|11.895|11.62|12.0648|12.42|11.85|11.26|11.21|12.07|12.23|12.89|12.87|13.81|14.38|14.5501|14.65||14.65|15.02|14.45|13.1789|12.76|12.533|12.06|11.91|11.6726|11.1101||11.0401|10.47|10.305|9.6901||9.33|10|9.28|8.04|8.4001|7.92|7.74|7.27|7.22|7.149|7.185|7.14|7.09|7.03|7.03|6.975|6.6453|6.51|6.32|6.44||6.2|6.1501|6.1|5.93|5.99|5.935|5.85|5.8|5.72|5.49|5.36|5.25|5.25|5.45|5.44|5.11|5|4.85|4.9125|4.98|4.88|5.05|4.9302|5.05|5.1401|5.3|5.32|5.3|5.15|5.0502|5.1|5|4.97|5.05|5.11|5.095|5|5|4.72|4.6648|4.78|4.8007|4.8|4.86|4.61|4.78|4.72|4.8|4.81|4.7657|4.73|4.87|4.77|4.9049|4.9|4.7754|4.61||4.55|4.67|5.04|4.93|4.64|4.6|4.65|4.61|4.6|4.5803|4.58|4.5701|4.6|4.47|4.795|4.71|5.52|5.585|5.43|5.3|5.01|5.06|5.3|5.06|5.26|5.17|5.19|5.38|5.08|4.9523|4.89|4.899|4.7774|4.8|4.86|4.86|4.71|4.68|4.75|4.8364|4.85|4.7573|5.05|4.95|5||4.95|4.9|4.88|4.91|4.8|4.77|4.9|5.01|4.9651|5.02|5.216|5.25|5.19|4.985|4.92|4.7702|5.0387|5.02|5|5.04|5.2654|5.1707|5.08|5.32|5.0101|4.8058|5.1|4.94||4.7|4.38|4.148|4.0434|4.1611|4|4.01|3.9743|3.9|4.25|4.37|4.2757|4.2566|4.5|4.5|4.7|4.5449|4.41|4.36|4.12|4.16|4.04|3.9411|3.8|4.2501|4.24|4.2|4|3.792|3.754||3.6382|3.4|3.4556|3.2901|3.25|3.21|3.25
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|156.87|159.02|158.52|160.09|157.74|156.61|150.88|147.565|146.84|136.6|134.51|135.5|136.68|135.42|131.29|130.03|131.96|130.9063|133.4|132.84|132|130|134.45||133.16|130.1|129.5675|129.21|129.32|126.85|121.9|121.73|120.16|116.63|115.89|113.29|111.34|119.88|120.0851|122.01|122.8874|122.9175|119.26||121.41|121.2|120.76|121.98|118.38|117.752|115.86|110.75|106.2|106.87||108.0228|107.58|104.35|107.65||107.86|108.5|109.09|111.37|115|111.4235|111.435|111.48|109.9901|111.34|110.95|109.61|107.25|107.41|108.27|106.89|106.09|104.25|103.24|104.6||102.49|105.25|101.7021|100.61|99.5|100.41|101.0777|99|95.07|93.65|94.41|93.3|90.61|90.715|92.7|89.46|91.07|86.47|83.22|82.72|84.05|87.68|89.345|93.5|93.26|93.5|93.5|94.23|94.719|93.39|93.74|93.52|92.1|91.32|90.54|90.82|90.89|88.72|85.23|85.16|84.13|84.71|85.425|83.11|83.75|86.14|85.48|82.48|86.19|85.94|85.405|88.34|87|96.5|100.565|100.13|98.71||98.73|99|99.76|99.81|99|101.35|100.605|99.76|100.39|101.72|98.71|98.71|100.22|103.39|101|95.66|96.01|98.06|96.35|95.57|93.72|93.71|95.19|94.63|93.7|92.5|96.17|97.02|96.82|97.7|96.24|97.7508|93.38|90.94|89.24|90.42|90.02|88.215|86.005|86.41|84.59|83.68|85.36|87.62|88.07||85.89|84.16|84.19|82.46|80.47|82.99|83.18|86.65|86.705|87.74|88.85|89.83|91.49|85.41|85.1|82.74|90.97|92.02|94.0101|90.9|85.28|82.91|80.004|79.49|77.6|80.85|81.09|77.05||72.09|71.25|70.19|69.6|70.03|65.5|61.55|64.27|68.07|69.37|69.285|66.9|66.53|67.56|60.13|61.5|64.53|64.97|61.42|60|54.08|54.29|53.5|53.67|54.75|57.87|54.45|56.4|63.6|63.86||62.8|57.3|55.9734|49.47|44.15|45.77|48.2
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|29.21|30.83|34.38|34.55|33.6|34.146|31.85|34.08|32.76|30.92|34.01|36.52|37.8|38.3236|36.29|37.12|38.15|33.62|37.25|39.63|39.1|40.75|43.3012||42.3501|43.7301|43.29|42.71|43.05|43.25|42.8|42.15|41.56|40.05|40.2|41.31|41.03|45.73|47.73|48.42|47.45|47.62|46.175||45.02|48.25|49.405|49.28|46.78|49.83|48.65|44.35|41.06|41.17||42.78|42.07|40.34|42.95||43.54|44.77|42.5|40.05|41.25|39.69|38.15|36.04|36.5|35.27|35.3|35.68|35.3|33.46|33.83|35.65|37.195|40.27|43.65|46.61||45.29|43.2701|42.33|42.575|41.2|40.25|38.71|38.56|37.6687|37.07|38.85|35.71|38.39|38.1|36.67|34.13|36.52|36.46|34.5|36.53|35.55|37.29|38.4|38.837|38.03|37.36|37.25|38.48|36.64|29.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|20.6|17.97|18.67|19.89|17|16.525|15.29|14.35|13.515|12.74|15.1|19.6|22.54|19.79|17.21|17.51|18.73|15.5|19.56|15.8101|15.01|15.88|14.74||13.1|12.55|12.66|13|12.56|12.07|11.68|11.47|11.3|10.7|10.65|12.15|13.41|14.33|12.03|10.04|10.08|9.25|8.76||8.84|8.96|8.75|8.62|8.561|8.65|8.8|8.51|8.19|8.33||8.85|8.52|8.13|8.8||8.07|9.02|8.34|7.65|6.81|6.38|5.6|4.76|4.3646|4.1211|4.085|4.09|4.31|4.11|4.17|4.12|3.89|4.1263|4|4.0449||3.97|3.85|3.81|3.85|3.65|3.635|3.67|3.59|3.67|3.63|3.48|3.4|3.7701|3.92|3.95|3.84|3.81|3.76|3.75|3.91|3.85|4.16|4.03|4.25|4.16|4.16|4.37|4.57|4.64|4.47|4.5|4.71|4.58|4.43|4.38|4.401|4.35|4.4|4.26|4.56|4.4|4.21|4.12|3.85|3.81|3.98|4.22|4.35|4.4|4.14|4.11|4.085|3.96|3.81|4.075|3.9201|3.82||3.65|3.91|3.805|3.76|3.68|3.6501|3.61|3.61|3.54|3.61|3.52|3.35|3.33|3.25|3.24|3.36|3.36|3.42|3.45|3.78|3.83|4.02|4.03|4.14|4.07|3.99|3.93|3.8|3.76|3.8|3.73|3.9|4.16|4.16|3.92|3.93|3.81|3.65|3.2|3.55|3.26|3.2|2.99|2.55|2.58||2.41|2.36|2.3|2.26|2.28|2.33|2.32|2.46|2.33|2.2677|2.25|2.27|2.28|2.16|2.12|2.07|2.25|2.29|2.33|2.38|2.42|2.47|2.31|2.37|2.4|2.4|2.32|2.6588||2.42|2.26|2.27|2.15|2.25|2.4|2.06|2.11|2.4|2.21|2.47|1.85|1.65|1.52|1.49|1.51|1.5|1.52|1.5185|1.4962|1.42|1.5|1.53|1.52|1.53|1.48|1.49|1.53|1.51|1.5178||1.49|1.3801|1.34|1.38|1.275|1.19|1.1112
01621|24424|/equities/antares-pharma|R2000GROWTH|4.24|4.29|4.31|4.35|4.36|4.22|4.17|4.03|3.98|3.885|3.96|4.07|4|4.31|4.25|4.4|4.44|4.38|4.7|4.77|4.69|4.55|4.48||4.5|4.56|4.6|4.66|4.67|4.6|4.46|4.45|4.3701|4.24|4.31|4.33|4.395|4.5|4.47|4.23|4.1935|4.24|4.3||4.27|4.24|4.16|4.01|3.99|3.83|3.85|3.79|3.78|3.87||3.95|3.93|3.86|3.885||3.72|3.69|3.73|3.7|3.84|3.89|3.84|3.7462|3.46|3.425|3.34|3.35|3.27|3.26|3.27|3.21|3.14|3.12|3.09|2.98||2.98|2.88|2.85|2.85|2.86|2.92|2.8613|2.89|2.83|2.79|2.875|2.895|2.88|2.84|2.96|2.93|2.83|2.73|2.7|2.72|2.74|2.87|2.89|2.89|2.9|2.94|3.11|3.27|3.29|3.16|3.34|3.26|3.26|3.26|3.2|3.02|2.93|2.89|2.74|2.73|2.68|2.68|2.7|2.63|2.63|2.66|2.75|2.74|2.77|2.73|2.74|2.73|2.74|2.69|2.69|2.6101|2.6||2.59|2.69|2.7005|2.7|2.725|2.5977|2.585|2.63|2.57|2.58|2.695|2.78|2.79|2.825|2.91|2.89|2.9587|2.98|3|3.04|2.86|2.85|2.83|2.76|2.63|2.56|2.55|2.62|2.64|2.68|2.71|2.76|2.79|2.8|2.72|2.71|2.7|2.7|2.61|2.61|2.53|2.56|2.62|2.7|2.7321||2.66|2.625|2.63|2.64|2.7|2.78|2.79|2.88|2.81|2.87|2.82|2.82|2.85|2.7|2.68|2.69|2.91|2.95|3.06|2.95|2.88|2.87|2.75|2.81|2.78|2.79|2.63|2.81||2.75|2.67|2.64|2.59|2.6|2.5|2.39|2.61|2.91|2.74|2.66|2.56|2.7|2.7|3.13|3.07|3.24|3.18|3.0899|2.93|2.86|2.67|2.62|2.61|2.72|2.61|2.51|2.56|2.68|2.5785||2.55|2.3901|2.31|2.11|1.93|2.02|2.06
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|16.3015|16.005|15.97|16.35|16.89|16.52|16.27|16.3|16.89|16.02|15.74|15.7|15.0901|13.4554|13.85|13.43|12.76|12.565|13.15|13.51|13.61|12.92|11.66||11.5|11.3695|11.66|11.18|10.9|10.89|10.87|10.82|10.65|10.63|10.4|10.93|10.94|11.16|10.7841|10.98|10.84|11.15|11.23||10.8|10.76|10.62|10.72|10.72|10.55|10.51|10.43|10|9.92||10.19|10.35|10.21|10.27||10.145|10|9.65|9.61|9.07|8.83|8.89|9.035|8.91|8.74|8.47|8.45|8.26|8.18|8.27|8.18|8.1|8.02|8|8.02||8.05|7.65|7.31|7.04|7.02|7.2|7.01|6.88|6.68|6.5|6.46|6.38|5.97|5.75|5.47|5.17|5.24|4.96|4.91|4.72|4.75|4.95|5.01|5.13|5.14|5.04|5.06|5.16|5.29|5.16|5.27|5.27|5.24|5.25|5.12|5.19|5.19|5.28|5.07|5.165|5.1|5.04|5.17|5.02|5.06|5.19|5.32|5.345|5.77|5.93|5.93|5.77|5.58|5.5|5.65|5.92|5.68||5.54|5.73|5.77|5.505|5.75|6|6.05|6.1|6.1|5.94|5.8|5.95|6.05|6.09|6.2|6.49|6.425|6.54|6.48|6.41|6.43|6.3|6.12|5.41|5.35|5.35|5.5501|5.58|5.68|5.59|5.55|5.32|5.14|5.25|5.31|5.39|5.35|5.35|5.19|5.25|4.91|4.91|4.98|5.13|5.15||5.18|5.26|5.15|5.38|5.25|5.8|5.81|6.09|6.12|6.29|6.09|6.18|6.26|6|6.11|6.26|6.62|6.76|6.82|6.66|6.54|6.49|6.28|6.36|6.03|6.13|6.34|6.12||5.79|5.62|5.32|5.16|4.99|5.15|4.94|5.05|5.27|5.15|5.435|4.98|4.9|5|5.33|5.64|5.5|5.765|5.4769|5.46|5.214|5.26|5.26|5.25|5.32|4.9122|4.345|4.1|4.5|4.3101||4.53|4.33|4.4|4.13|3.75|3.9|3.96
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|33.57|33.5975|33.62|32.67|33.31|32.62|31.57|31.92|32.48|32.14|31.05|31.99|33.89|34.87|33.33|34.52|35.13|33.33|35.52|36|35.67|35.6377|35.18||36.53|37.115|38.08|40.77|42.67|40.88|38.06|38.22|38.81|37.8475|36.54|37.77|35.55|38.6502|42.64|43.4|40.94|42.61|41.98||42.55|43.0063|41.65|41.63|41.11|40.79|40.51|38.04|37.55|37.02||38.06|40.99|39.6|39.705||41.65|38.82|38.85|38.84|39.71|40.63|40.52|41.07|42|42.6493|42.03|41.64|45.42|44.64|44.26|44.5248|48.59|51.6|50.21|50||47.85|43.81|48.47|47.96|47.88|46.7007|45.03|43.94|43.03|42.22|44.25|43|42.5407|44.36|44.88|43.45|41.4|40.99|41|40.81|42.58|42.69|40.77|43.21|43.03|37.2301|41.28|41.2001|39.82|35.05|24.74|24.16|23.65|23.95|24.7033|24.98|24.17|23.76|22.01|22.91|22.73|21.51|21.1|20.4|20.42|21.37|21.15|22.53|24.43|23.26|22.86|22.51|24.25|24.23|25.11|24.5|22.51||21.8|22.93|23.85|24.63|25.19|23.93|23.89|23.705|22.99|22.41|22.29|23.19|22.93|23.22|23.07|22.8|22.18|23.2|23.485|23.85|21.22|21.08|21.18|21.04|19.99|19.3|19.26|18.83|18.4|18.5|18.62|19.61|19.61|21.4|22.02|22.44|22.33|22.92|20.51|20.65|21.8|20.68|22.39|22.11|21.94||21.575|21.3001|24.52|24.1618|24.25|21.75|20.58|20.66|20.93|21.22|20.37|20.105|19.72|19.95|20.24|20.14|20.16|20.06|23.3195|22.13|20.11|17.99|18.67|18.2|18.41|18.41|19.13|20.07||20.05|20.46|19.345|19.5|20.15|19|17.765|18.15|17.51|18.1799|17.98|17.26|17.68|16.06|15.2516|15.93|13.4008|12.8201|12.1629|11.75|10.81|10.62|10.695|10.93|11.36|11.2595|10.64|10.62|11.17|10.52||11.455|10.53|10.69|10.21|9.62|9.3068|9.28
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|104.86|103.14|103.27|105.7|101.87|101.64|103.38|97.01|93.88|88.67|92.02|97.275|100.07|101.75|101.75|113|114.23|112.375|113.46|115.86|115.45|119.23|120.145||122.27|123.25|124.565|125.4845|124.15|119.48|118.145|115.43|114.885|112.13|111.64|111.21|115.42|123.7|122.855|121.45|123.31|121.52|119.05||118.02|119.81|119.37|119.99|119.22|120.55|120.15|113.27|114.49|115.23||114.965|115.56|114.01|115.08||114.08|113.28|112.85|111.69|111.12|109.55|107.93|103.745|103.46|103.07|103.75|103.25|101.91|104.39|101.37|100.82|100.375|98.46|95.405|95.1||93.5|95.49|95.08|94.35|93.67|95.81|99.05|97.95|99.18|97.73|98.54|97.82|101.24|104.65|103.45|107.72|101|97.72|96.23|97.565|99.03|98.849|99.27|99.97|100.0725|100.085|100.57|100.225|101.76|99.74|101|97.62|97.13|95.63|96.03|96.34|96.34|95.575|94.2|94.2|93.07|91.9|93.02|89.88|89.41|90.89|91.82|92.6|94.64|94.2|95.97|94.6425|93.26|91.57|91.6|89.0547|86.4||86.4|88.64|91.65|92.43|93.24|93.4792|92.58|92.995|91.16|91.75|94.91|95.84|96.31|95.54|92.79|94.605|92.88|97.75|101.375|98.77|97.13|95.68|96|96.04|95.6251|95.02|95.41|93.18|92.5698|92.97|93.01|92.12|89.27|86.765|86.31|86.9335|88.055|87.8568|86.115|87.12|89|88.39|87.04|88.51|89.93||91.64|91.75|90.09|89.43|88.61|90.16|91.61|93.54|91.5|93.43|92.03|93.35|95.18|88.64|88.36|88.87|94.02|95.47|96.58|96.07|96.5565|98.26|96.5446|97.95|95.41|95.99|92.22|93.91||89.01|89.5511|89.41|87.83|85.82|80.48|77.62|80.36|82.25|81.53|81.82|82.85|83|77.61|73.79|78.098|79.87|79.235|78.05|77.355|76.675|76.33|77.25|76.39|77.3901|74.51|74.66|72.72|74.63|74.8||79.81|78|77.565|73.68|67.56|64.43|62.56
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|43.54|44.14|45.11|43.9408|42.5322|44.02|42.94|42.98|42.6|38.8508|38.05|39.69|39.95|40.34|38.95|39|38.7851|38.62|40.49|41.57|40.57|40.4|41.45||43.4|43.82|42.78|43.3403|42.95|40.2|39.8502|40.59|40.37|40.72|40.75|41.31|40.8704|41.07|42.075|40.61|40.905|37.76|36.1||34.9152|34.55|34.96|33.35|32.52|32.7|32.8|31.76|32.4|32.66||33.42|34.38|34.29|34.83||34.43|34.75|34.71|34.04|35.13|34.4891|33.4|33.71|33.75|33.78|33.6|33.98|34.255|34.04|33.92|33.52|33.48|34.28|34.43|35.28||35.0922|35.36|36.2738|35.77|35.01|34.44|33.94|33.52|32.64|32.39|32.33|30.25|30.29|33.54|35.1|34.38|33.0962|32.28|32.01|32.95|33.11|33.82|35.3|36.63|36.15|37.97|40.14|40.16|40.78|39.76|40.17|40.04|40.51|40.44|39.03|37.86|38.53|38.445|38.32|38.42|37.64|37.58|36.76|35.95|36.41|37.14|38.4008|37.32|38.19|37.92|37.51|36.8|36.876|36.06|35.91|34.1|33.87||33.56|35.03|35.7206|35.05|35.54|36.03|36.14|36.82|36.88|37.35|36.7501|36.3|36.82|37.25|35.93|35.16|35.75|35.54|35.91|35|33.92|34.8|33.306|33.31|33.58|32.795|33.05|33.77|33.6|33.17|32.0856|32.445|30.8|30.745|30.31|31.44|30.01|30.2|28.92|29.24|29.08|28.61|29.4|29.13|29.165||29.1828|29.23|29.47|28.05|27.51|28.33|31.55|33.171|31.92|31.65|32.875|33.47|33.4|30.09|30.3701|29.625|32.15|33.49|34.49|35.4|34.51|35.672|33.64|32.8|32.8|33.41|32.86|31.43||29.22|27.68|27.61|27.7|26.35|23.57|22.63|24.38|26.58|27.28|26.78|26.13|25.62|26.09|24.2|24.02|25.99|26.27|24.26|22.2|20.46|20.16|20.48|19.28|20.13|20.56|19.68|19.15|20.34|19.21||21.91|19.63|19.12|17.46|15.37|15.42|16
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|38.77|37.83|39.22|38.86|38.61|35.88|35.31|34.66|33.97|33.01|32.08|34.0926|33.5|33.95|36.4801|34.83|36.91|36.26|40.02|40.07|35.75|35.995|37.75||39.1568|38.45|34.73|36.8098|37.565|36.8|33.6254|33.23|34.06|34.17|33.45|34.81|37.13|41.215|41.66|42.87|42.93|44.51|42.715||41.19|43.74|45.71|44.63|45.76|45.51|46.04|45.375|45.05|48.8||55.4859|53.2|51.475|50.23||54|52.49|45.01|41.23|44.03|43.23|42.93|43.98|44.62|44.77|43.8977|43.86|45.36|45.76|41.02|37.03|36.28|35.4|34.28|34||33.44|31.905|31.16|31.93|31.76|31.6901|31.66|31.05|32.1|33.64|33.01|35.34|36.265|36.15|35.99|35.375|34.615|34.68|34.32|34|33.9025|33.794|34.105|33.935|34.05|34.4401|34.32|35.66|35.5|35.51|35.01|35.005|34.21|34.0234|34|32.51|31.8504|32|32|32|34.905|33.5|35.05|31.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01627|20978|/equities/alexanders-inc|R2000GROWTH|301.22|297.26|296.83|300.29|301|295.9|293.4|290.06|288.74|275.05|275.43|271.91|274.24|271|267|268.77|273.05|268.55|264.5|263.29|262|264.45|262.32||263.91|262.95|265.01|265.8|263.52|263.1|263.49|264.57|265.67|264.27|266.65|275.06|263.01|275.42|273.7|273.56|267.63|272.01|266.72||268.33|270.9|268.39|266.7|266|267.51|266.74|266.31|270.56|272.78||271|270.98|272.14|270.03||274.5|269|266.99|270.8|277.34|282.6|284.96|281.13|276.25|276.3|271.57|273.77|269.02|270.7|274.86|274|270.37|271|273.36|277.14||281|282.68|285.88|284.01|278.31|285.59|288.09|281.6|261|259.93|261.54|266.64|247.2|237.5|241.83|240.24|240|237.48|237.84|236.49|233.7|242.31|242.54|245.66|243.91|242.88|241.29|241.2|241.53|243.57|243.76|243.98|249.5|250.23|252.45|250.16|245.47|250.18|245.97|244.67|242.99|243.53|247.87|240.56|239.01|242.44|243.44|240.6|253.41|257.67|264.8|260|251.04|250.01|255.5|259.67|261.14||266.07|265.44|259.39|253.7|255.07|259.78|255.48|255.18|262.44|257|257.02|252.9|255.44|258.94|256.93|257.98|256.01|259.61|258.55|256.16|250|259.39|258|253.75|251.83|250|253.07|258.52|252|250.44|246.5|247.55|245.38|241.32|242.1|244.55|243.32|248.56|241.14|238.43|235.94|234|235|236.7|242.51||243|241.01|239.79|236.92|237.73|242.5|244.74|250.63|252.4|251.58|253.17|256.01|260.21|253.71|256.95|251.35|274|285.21|286.33|282|275.39|268.02|262.1|258.19|259.84|261.48|261.95|247.05||236.5|237.51|236.93|237.96|232.5|223.03|224.87|230|238|248|247.49|253.01|255|274.85|281|300|305.71|309.59|295.94|294|276.17|274|277.77|277.28|286.6|295|282.55|282.86|292.08|287.3||297.2|289.33|284.41|270.47|255.4|255.72|246.61
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|60.56|63.71|64.965|62.06|59.6685|61.22|56.93|54.4252|51.17|48.05|48.05|50|52.69|54.445|49.55|49.45|48.42|46.15|48.61|50|48.88|49.21|52.05||51.44|53.46|54.15|58.51|60.54|60|59.62|58.015|58.46|57.3549|57.5|55.17|54.84|57.2|57.31|53.1|49.39|50.01|56.16||56|53.53|51.45|48.0935|45.5401|44.365|46.34|46.195|45.275|46.23||47.85|47.53|46.28|46.63||51.3543|49.0138|50|46.19|47.35|47.795|45.65|43.93|47.64|47.46|44.62|43.83|42.1|41.43|40.65|43.13|47.66|47.86|45.25|44.12||42.1801|40.93|40.51|39.63|38.71|38.31|38.02|37.3|42.35|41.73|41.26|41.03|41.31|41.27|43.11|41.4|39.8031|38.21|38.1|39.82|30.495|17.25|13.31|13.895|13.33|13.63|13.63|13.9|13.64|13.3|13.84|14.91|14.55|14.5265|14.35|14.11|14.33|14.59|15.28|17.62|17.56|18.16|17.88|17.24|17.14|17.73|17.72|17.825|16.19|17.22|16.79|16.49|15.7|15.36|14.65|14.3|13.2337||14.165|15.09|15.24|15.01|14.99|14.87|14.2|14.42|14.01|13.73|13.45|13.92|12.68|13.33|12.97|12.6504|12.79|12.4045|12.61|13.79|12.94|12.75|12.54|12.2|11.33|10.7|10.3601|10.28|11.0001|11.04|10.88|11.5|12.2|12.58|13.24|13.55|13.64|14.02|14.38|15.29|15.43|16.2|16.105|16.91|17.03||17.16|16.87|18|17.69|19.1|19.725|19.39|19.11|18.36|17.5|17.16|17.37|17.14|16.45|15.85|15.76|16.5|16.85|16.84|15.93|15.75|16.01|16.65|17.3|17.06|17.93|18.76|18.85||18.19|18.71|18.18|17.3|16.61|15.98|15.77|16.98|15.6|15.6|15.3408|15.11|15.93|15|14.33|13.84|16.22|16.2|16.2|17.17|16.51|17.4|18.22|16.2618|15.17|15.01|14.73|14.4834|14.4658|14.33||13.55|14.47|14.13|14.03|12.315|10.09|9.53
01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.86|4.15|4.25|4.44|4.65|4.63|3.75|4.79|4.71|4.82|4.9|4.83|4.8|4.85|4.71|4.94|4.8|4.42|4.83|4.67|4.7|4.8|4.87||3.75|3.7|3.8|3.21|3.13|2.89|2.78|2.64|2.56|2.39|2.37|2.41|2.35|2.59|2.59|2.57|2.77|2.97|2.92||2.82|2.78|2.78|2.58|2.46|2.41|2.43|2.4|2.39|2.26||2.29|2.28|2.25|2.36||2.44|2.39|2.18|2.05|2.08|2.02|2.05|1.96|1.74|1.63|1.6|1.59|1.58|1.58|1.64|1.64|1.7|1.71|1.63|1.62||1.58|1.58|1.48|1.45|1.53|1.54|1.45|1.4|1.31|1.3|1.43|1.31|1.26|1.19|1.26|1.24|1.29|1.25|1.22|1.22|1.25|1.34|1.5|1.58|1.36|1.32|1.29|1.25|1.29|1.25|1.3|1.3|1.43|1.41|1.39|1.29|1.3|1.26|1.21|1.2|1.33|1.38|1.18|1.1|1.09|1.14|1.13|1.14|1.22|1.26|1.31|1.34|1.33|1.42|1.4|1.51|1.38||1.41|1.5|1.5|1.56|1.62|1.72|1.67|1.77|1.78|1.73|1.7|1.81|1.72|1.93|1.97|2.01|2.1|2.15|2.14|2|1.86|1.94|1.97|1.84|1.75|1.76|1.77|1.8|1.86|1.91|2|1.99|2.02|1.99|1.95|2.06|2.13|2.11|1.91|1.9|2|2.01|2.16|2.23|2.18|2.24|2.1|2.17|2.25|2.55|2.28|2.98|3.01|3.25|3.05|3.05|3.04|2.94|3.05|2.85|3.26|3.27|3.45|3.58|3.58|3|2.87|2.85|2.83|2.7|2.5|2.56|2.46|2.61||2.45|2.56|2.66|2.72|2.62|2.4|2.25|2.33|2.54|2.4|2.22|2.2|2.08|2.26|1.92|1.82|1.79|1.7|1.62|1.66|1.66|1.79|1.56|1.4|1.41|1.45|1.4|1.36|1.38|1.37||1.36|1.26|1.22|1.36|1.35|1.43|1.35
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|44.22|42.84|42.26|43.08|43.51|40.11|37.11|36.84|34.5|33.64|33.8|35.91|37.25|38.3|40.01|40.095|44|43.2319|46.64|47.44|46.57|47.24|50.52||52.48|53.52|54.3|55.09|51.7|52.1443|52.77|50.94|49.74|53.69|55.01|54.05|57.15|52.705|51.16|49|50.95|51.92|51.15||50.96|53.2375|48.14|44|43.62|45.56|44.95|42.97|41.6|41.17||41.29|41.57|40|40.17||39.86|39.01|36.07|36.13|37.11|39.44|39.17|38.61|37.55|37.22|36.66|36.74|35.5|35.92|34.99|34.71|33.43|33.53|33.59|33.94||34.26|36.39|33.88|33.05|33.21|33.2|32.8|33.81|34|34.43|34.65|34.36|35.01|33.5869|31.4001|30.12|34.29|33.51|34.12|35.26|35.47|37.035|37.94|38.57|37.6|38.83|40.1|40.29|40.79|40.13|40.95|41.62|42.54|42.05|43.405|42.42|42.2|41.48|40.07|40.59|40.13|39.94|40.03|38.49|38.04|38|38.6|37.75|38.55|40.38|39.74|39.07|40.91|40.63|43.36|47.19|48.04||47.83|49.055|49.62|50.01|49.54|49.49|48.56|48.395|48.195|47.62|47.82|47.64|46.92|46.74|45.49|45.21|48.13|46.38|47.41|47.48|46.61|45.41|41.79|52.3|55.31|55.34|55.01|55.55|54.67|55.17|54.43|56.06|56.83|57|57.32|57.69|57.19|55.925|54.35|55.6|56.01|54.7668|54.76|54.59|57.43||54.54|54.15|52.95|52.98|54.07|56|57.84|59.8|57.585|57.11|55.42|56.5|56.97|52.08|51.71|52.51|55.73|58.32|57.37|57.73|54.76|55.37|53.47|51.93|51.675|56.9201|59.18|59.03||58.84|58.07|57.825|58.18|59.43|56.06|54.25|52.85|54.89|57.5|57.88|59.24|57.94|53.71|55.77|58.9|61.3|62.47|61.165|61.05|60.135|58.94|57.7|59.065|54.95|55.48|52.2|54.11|55.13|51.35||49.77|47.78|49.88|48.8|46.95|47.08|46.9301
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|88.2|90.5903|95.15|94.58|93.6771|92.4|88|85.03|81.52|78.79|79.12|82.76|83.58|87.67|86.98|88.625|93.1|93.19|87.4815|95.1|94.215|95.63|94.71||93.77|94.65|94.1994|93.4|93.765|92.81|92.545|89.82|92.15|87.72|88.63|90.06|89.7|92.77|93.22|92.99|94.3|96.44|97.34||92.73|92.38|94.35|91.54|89.92|91.3|90.3295|83.81|76.01|73.29||70.63|70.86|70.8338|71.27||70.78|70.88|70.26|70.52|71.1|70.64|69.85|68.895|68.56|67.99|66.585|65.84|63.75|64.09|64.18|63.82|63.77|64.95|64.915|65.23||65.63|65.66|65.42|64.07|64.04|64.49|61.2577|63|61.61|60.43|60.835|61.71|61.58|60.07|60.88|59.35|59.765|58.24|56.97|58.81|61.15|61.89|62.625|66.98|66.02|66.5|66.75|66.54|67.2|66.89|68.29|70.78|71.86|71.225|70.84|71.08|67.9|65.955|63.965|64.29|65.08|64.18|62.88|61.0812|60.355|60.74|61.17|59.54|62.66|62.12|62.935|62.87|61.98|61.9|62.94|61.17|60.62||61.995|61.88|63.17|61.77|62.34|64.26|65.57|65.37|65.44|66.58|64.94|65.17|65.211|65.75|67.425|67.755|67.64|67.07|66.7|63.21|61.92|60.94|56.66|52.23|51.92|50.43|51.18|51.56|51.38|50.84|50.65|51.235|51.37|50.93|50.23|50.08|50.08|49.11|46.3|47.03|46.41|45.82|46.16|46.49|47.06||46.53|46.34|47.16|45.48|44.02|43.86|45.18|47.22|45.81|46.63|46.3|46.3|46.3|42.895|43.18|45.92|48.56|48.47|50.22|50.89|45.61|47.555|44.66|43.97|41.74|43.41|43.08|42.7||40.73|41.19|40.69|39.92|40.6656|37.95|36.39|38.52|40.37|42.45|43.525|41.87|45.49|46.5|44.24|44.57|46.145|48.5|46.68|43.934|43.71|43.22|42.785|41.31|43|43.52|41.28|42.19|43.5|42.8079||43.2|40.48|40.2|39.53|37.71|38.62|38.78
01632|16120|/equities/forrester-research|R2000GROWTH|42.3|43.66|43.52|43.7|44.48|44.46|44.74|44.74|45.74|45.14|44.68|45.13|45.05|45.29|45.02|44.5|43.95|42.3101|41.84|42.1|42.17|41.66|42.42||42|44.14|44.31|44.1|42.94|42.2|41.02|40.79|40.79|39.431|39.27|39.43|36.405|40.43|41.42|42.88|42.3|41.53|40.9||40.55|41.265|41.74|42.62|42.59|43.39|44.17|42.31|41.12|40.99||40.93|41.34|41.46|40.48||40.03|39.4|40.005|40.21|41.21|41.95|42.25|42.48|42.68|42.9|42.36|43.33|42.33|42.82|42.6|42.2|41.58|41.38|41.26|42.02||43.18|42.48|41.71|41.24|41.5|42.04|40.88|41.15|41|40.65|41.135|39.88|39.81|38.61|38.935|37.96|38.38|37.18|36.51|35.33|35.6|35.9|36.69|37.325|36.16|35.86|36.725|37.22|37.4|36.9183|36.85|35.66|36.36|35.35|35.04|33.725|32.25|33.455|32.05|32.21|32.64|32.81|33.48|32.5|31.13|30.88|31.54|31.26|31.76|34.06|35.14|34.71|33.55|33.66|34.15|35|33.88||34.41|34.7|35.72|35|35.28|35.615|35.92|36.14|35.94|36.31|36.21|36.03|34.78|35.05|35|35.175|35.31|37.525|37|36.5|35.3|34.97|34.435|35.25|35.19|33.3933|31.77|31.79|31.75|31.9|31.88|31.8|31.655|32.13|31.59|31.57|32.29|32.43|30.777|31.39|31.28|31.2|31.21|31.44|31.72||31.75|31.23|31.34|30.42|30.01|30.41|30.6|31.235|31.3|31.73|31.07|31.25|31.66|30.64|30.47|31.33|34.51|36.83|37.53|35.35|33.02|32.4|30.1|29.91|29.3935|30.87|30.06|31.25||29.85|30|30.38|29.93|29.38|27.14|27.41|28.09|29.63|31.92|32.62|33.1921|33|34.305|32.375|30.3|31.3|35.3678|33.68|33.35|32.17|31.97|30.63|30.56|30.83|30.53|27.91|28.12|28.8149|29.25||28.36|27.46|26.105|26.215|26.03|25|25.11
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|34.19|34.57|35.36|35.74|34.44|34.69|33.38|31.45|29.82|30.03|31.69|34.56|35.65|35.8528|34.13|33.58|35.06|33.1642|37.41|36.8|36.04|37.1489|38.89||38.25|37.1001|32.6|33.78|33.83|33.38|32.34|32.09|31.1|29.2409|28.26|26.5|26.285|29.25|29.515|30.1|29.27|29.31|28.51||27.56|29.26|29.1|27.47|26.15|27.26|27.73|26.4|24.76|23.77||23.345|22.81|22.65|23.51||22.95|23.05|22.77|22|22.75|23.34|23.85|24.14|24.14|24.68|25.5|26.12|27.41|25.36|23.31|24.36|23.85|24.71|24.22|24.5||23.07|23|21.86|20.97|20.89|20.5|20.16|20.43|19.54|19.07|18.72|18.84|18.41|17.57|16.35|15.884|15.63|15.51|15.4777|15.25|15.23|15.71|16.0799|16.22|16.01|16.4|16.81|16.76|16.33|15.59|16.13|16.05|16.2362|16.22|16.46|15.81|15.41|14.1722|12.74|12.89|12.71|12.81|12.24|11.76|11.6119|11.63|11.8|11.93|12.33|12.5|12.62|12.57|12.5|12.55|13.03|12.87|12.635||12.55|12.83|13.37|13.6|12.92|13.02|13.22|13.7|13.11|12.9935|12.75|13.1|13.53|13.66|13.94|13.96|13.27|12.2|11.1279|11.23|11.17|10.96|11.1|11|10.88|10.61|10.07|10.02|10.19|10.56|10.48|10.6|10.57|10.66|10.58|10.27|10.32|10.56|10.17|10.33|10.22|10.38|10.46|10.57|10.4||10.28|10.355|10.56|10.02|9.88|10.15|10.24|10.88|10.64|10.73|11.03|11.06|11.39|10.7|10.91|10.94|11.93|11.89|12.21|11.95|11.4|10.74|10.33|10.2|10.08|10.52|10.87|10.56||10.29|10.475|10.435|10.32|9.87|9.21|9.105|9.47|11.12|10.775|10.78|10.72|10.87|11.06|10.76|11.03|11.46|11.16|10.94|10.1742|9.68|9.08|8.735|8.21|8.57|8.65|8.35|8.2527|8.1|7.5||7.47|7.09|7|6.82|6.27|6.32|6
01634|41007|/equities/national-research-corporation|R2000GROWTH|48.41|49.4325|49.32|51.07|49.71|50.3545|50.7|50.08|51.63|50.5|50.98|52.72|53.31|52.02|51.66|52.95|51.45|49.39|48.56|48.53|45.615|45.57|47.16||49.31|50|49.9|51.0985|49.85|49.6|47.65|47.26|46.6202|44.49|45|45.39|46.2|47.23|47.14|47.41|46.69|47.145|47.06||45.56|45.1357|44.84|44.94|44.37|44.42|44.22|42.41|42.76|42.54||42.4253|42.79|43.2954|44.4||44.1|44.16|45.2783|45.5|47.33|47.11|47.26|47.24|47.43|46.8|46.87|46.56|46.85|48.51|48.9035|48.18|48.49|50.11|50.98|52.76||53.42|53.86|53.86|54.1523|54.235|55.32|55.21|54.525|55.5276|56|58.155|57.26|53.4201|53.27|54.3|53.29|53.63|52.39|51.21|50.18|50.0275|51.63|51.98|53.04|52.357|52.41|52.83|52.68|52.3|51.94|52.54|52.51|52.25|52.69|52.4|50.33|51.285|50.27|49.83|49.2|48.88|48.31|47.61|46.05|46.03|46.23|47.34|47|49.28|50.1|51|51.99|52.07|51|52.36|54.22|54.22||54.28|55.95|56.92|55.445|55.63|55.66|55.24|55.02|54.67|55.21|54.85|55.395|54.8025|54.62|55.445|55.28|56.66|57.12|58.22|56.86|55.7|54.68|55.05|55.97|57.26|56.22|57.46|57.82|57.42|58.19|58.09|58.62|59.16|57.96|58.93|58.53|58.41|58.425|55.88|56.07|53.92|53.61|54.7|56.67|57.8136||58.2|56.98|56.13|52.73|52.18|53.54|53.89|55.85|54.175|53.33|53.8|54.12|50.24|51.09|51.37|51.32|54.735|57.97|57.35|56.83|56.86|56.45|54.68|55.15|54.04|54.43|53.84|53.307||51.47|51.34|52.15|51.6365|52|47.97|46.0715|49.5|50.67|54.66|55.17|52.5|51.9|52.3664|50.65|49.45|51|55.24|52.41|51.4|49.2953|48.87|50.01|49.16|50.955|50.25|47.77|46.2|47.097|45.68||45.935|44.525|44.61|43.8|40.12|42.55|42.79
01635|16540|/equities/liquidity-service|R2000GROWTH|19.56|19.13|19.5|19.37|18.66|18.435|17.78|17.19|15.86|14.86|15.24|15.82|15.81|15.89|15.07|15.72|15.5551|14.27|17.61|18.62|18.36|18|17.0878||16.158|15.56|16.1|16.85|17.26|16.915|18.3|20.88|19.92|19.68|19.09|18.5901|17.82|19.06|19.11|17.81|17.36|18.6|17.8487||17.04|17.93|17.441|17.18|16.22|16.065|15.8555|16.28|15.34|15.95||15.85|16.16|15.73|16.08||16.58|17.61|17.64|16.6|17|15.84|15.8|15.6|14.94|14.28|15.27|13.825|11.4|10.01|9.635|9.33|9.2|9.31|9.11|9.3666||9.47|9.45|9.4|9.238|8.8|8.96|9|8.85|8.66|8.54|8.8|8.64|8.75|8.72|8.77|8.6|8.6|8.5|8.321|8.46|8.57|8.74|8.75|9.08|8.929|9.21|9.7|9.8|9.92|9.86|10.15|10.6|10.63|10.46|9.96|9.02|8.171|7.64|7.2308|7.25|7.37|7.45|6.81|6.71|6.6301|6.83|6.93|6.695|6.95|6.91|7.4|7.4169|7.48|7.4|7.44|7.47|7.02||7.0005|7.17|7.2739|7.12|7.051|7.62|7.72|8.32|8.07|7.9|8.06|8.18|7.86|7.6117|7.44|7.46|7.15|7.11|6.21|6.06|6.05|6.02|5.34|5.28|5.11|5.06|5.02|4.85|5.03|5.19|5.1|5.06|5.2|5.19|4.78|4.77|4.87|5.19|5.0135|5.13|5.26|5.07|5.09|5.08|5.29||5.5|5.76|5.89|6.03|6.01|6.12|6.21|6.42|5.8|5.84|6.05|5.82|5.66|5.51|5.57|5.69|6.06|6.13|6.12|6.1|5.815|5.77|5.63|5.63|5.53|5.68|5.37|5.26||5.26|5.1501|5.1|5|4.95|4.91|4.81|4.815|4.86|4.72|4.69|4.67|4.83|4.86|4.73|4.68|4.92|5.06|5.28|4.89|4.81|4.77|4.74|4.72|4.79|4.75|4.51|4.56|4.66|4.6||4.6|4.26|4.09|4.18|3.77|3.61|3.6
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|25.74|25.92|26.2|26.41|26.18|26|25.17|23.72|22.7|22.3078|24.54|26.68|27.04|27.5|26.2314|28.51|28.7287|27.83|29.6|30.11|29.81|31.8|32.9||32.02|32.13|31.5|30.47|29.93|28.6|28.6|27.87|27.2|26.19|26.53|27.84|27.39|29.08|29.83|29.32|28.72|29.19|29.85||29.25|28.5|27.64|26.49|25.71|26.175|25.94|25.92|26.88|25.92||27.09|27.55|26.82|26.5||26.12|26.06|25.92|25.15|25.24|23.3|23.49|23.5|23.465|23.355|23.2907|23.475|23.52|22.81|22.35|21.61|21.3013|21.255|20.76|21.21||21.27|20.938|20.17|20.03|20.04|20.39|20.5101|20.27|19.6|19.07|18.75|18.76|18.48|19.22|19.99|20.07|19.65|18.88|18.22|19.06|19.19|20.49|20.3901|21.31|20.68|20.34|20.53|20.56|20.77|20.61|20.94|20.79|20.57|20.8|20.48|20.08|19.69|19.7|18.95|19.14|19|19.09|19.1496|18.93|18.04|18.44|17.79|19.552|20.91|21.067|20.93|20.24|19.73|19.37|19.35|19.31|18.86||18.84|19.3|19.58|19.23|19.4|19.56|19.16|19.23|19.2|18.76|18.59|18.842|19.35|19.34|19.05|19.29|19.05|19.08|19.075|19.05|18.78|18.66|18.7|18.17|17.52|17.4|17.72|18.07|18.31|18.255|18.37|17.32|15.99|15.94|15.77|15.74|15.56|15.61|14.98|14.76|14.481|14.4|14.88|14.93|15.26||15.36|15.1405|15.17|15.15|14.87|15.4|15.8|16.14|15.9|16.065|16.06|17.32|17.37|16.25|16.26|16.5|18.26|19.05|19.2|18.98|18.71|18.52|18.235|18.61|17.8621|18.01|17.25|16.98||16.34|16.23|16.5|16.35|16.24|15.07|14.74|15.35|16.125|16.5842|16.21|14.76|14.75|14.8|14.26|14.31|14.95|15.34|14.71|14.3472|13.98|14.22|13.85|13.7|14.14|14.44|13.71|13.675|14.12|13.61||14.45|13.34|13.4|13.74|13.005|12.78|12.84
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|14.94|15.82|16.33|18.92|19.18|18.98|18.13|18|18.06|18.01|18.22|18.66|18.6|17.91|16.91|16.29|17.24|17.07|16.82|15.94|15.79|15.76|14.95||14.36|14.12|14.48|14.29|14.58|14.43|13.91|13.49|13.2|12.71|13.2|13.25|12.73|13.51|13.26|13.13|13.85|14.04|13.73||13.25|13.97|13.77|13.94|13.37|13.51|14.11|14.17|13.67|13.42||13.75|13.53|13.21|13.25||13.08|12.83|12.47|12.33|13.19|12.86|12.57|12.64|12.71|12.64|13.08|12.83|12.81|13.07|13.41|12.72|11.66|11.51|11.33|12.16||12.65|12.7|11.59|11.5|11.4|11.5|11.23|11.15|9.68|9.63|9.96|9.67|9.44|8.18|7.85|7.78|7.9|6.6|6.29|6.36|6.66|7.15|7.15|7.27|6.69|6.71|6.77|6.76|7.27|7.15|7.31|7.31|7.31|7.29|7.24|6.97|6.99|7.01|6.54|6.59|6.44|6.09|5.91|6.55|6.79|7.28|7.6|7.52|7.9|7.67|7.28|7.34|7.17|7.31|8.06|8.05|8.2||8.46|8.45|8.37|8.28|8.62|9.01|8.92|8.89|9|8.52|8.2|8.54|8.74|8.8|8.63|8.64|8.75|8.53|8.17|7.25|7.22|7.34|7|7.4|7.02|7.31|8.01|8.32|8.25|8.25|8.71|8.64|8.63|8.6|8.42|8.64|8.69|8.75|8.01|8.32|7.95|8.01|8.04|8.2|8.47||8.53|8.45|8.35|8.65|8.49|8.58|8.52|9.25|8.81|9.45|9.09|9.16|9.69|8.35|8.57|8.71|10.16|10.78|11.36|10.72|9.68|9.68|9.15|9.05|8.94|9.48|9.01|8.54||7.83|8.22|8.76|8.47|8.08|7.51|7.35|7.7|8.58|9.21|9.11|8.42|8.89|9.7|8.99|9.24|9.04|8.5|7|6.04|6.3|6.25|6.06|6.08|6.44|6.64|6.46|7.17|7.91|7.24||7.19|6.67|6.44|6.34|6.56|6.49|6.32
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|69.69|70.32|75.22|76|72.16|70.295|66.78|69.13|64.98|66.17|66.17|68.3379|66.77|63.7694|56.5|52.23|52.15|49.57|50.7336|49.76|50.1|48.49|48.93||46.0501|45.16|45|45.24|45.8631|44.54|44.14|45.15|45.24|46.55|48.08|46.8|46.55|54.02|50.32|41.77|42|42.72|42.0501||41.01|41.14|40.21|40|38.03|37.86|37.61|36.59|35|34.58||35.22|34.8813|33.715|32.73||32.81|31.89|30.47|30.91|31.5|31.16|31.95|31.87|31.65|32|31.59|31.21|30.89|32|32.09|31.88|31.3|31.8|32.91|33.97||32.34|31.48|29.8|28.96|27.865|28.91|27.34|26.8|24.885|24.7783|25.23|24.81|24.315|23.33|22.89|22.26|22.768|21.5|20.48|20.16|20.94|21.52|22.45|23.19|23.69|22.67|23.0445|22.63|22.31|21.8|23.7|24.17|23.79|23.7101|23.85|23.83|23.61|23.37|23.68|24.02|24.6|24.02|24.44|23.55|23.44|23.8|24.31|24.2|24.71|24.63|24|20.75|20.95|20.295|21.125|21.81|22.22||22|21.79|21.69|22.83|24.27|25.0573|24.79|24.935|24.94|24.61|24|23.85|24.32|24.18|24.13|24.72|24.49|24.03|24.73|23.53|23.12|23.02|22.635|22.14|22.52|22.21|22.54|23.12|24.07|23.99|24.73|24.12|24.24|24.31|24.02|24.73|25.36|24.99|23.9|23.85|22.85|20.54|21.63|22.24|22.68||23.035|23.05|22.7|22.55|22.45|23.83|24.61|26.33|25.98|26.125|25.85|26.25|27.4516|26.75|26.97|27.73|29.78|31.215|33.54|33.05|30.92|29.9|28.975|28.4|27.74|28.39|29.76|29.255||29.06|30|29.11|27.34|27.74|27.31|25.26|25.18|25.38|25.13|24.5622|24|22.87|21.5|22.64|23|23.825|25.305|23.57|21.28|20.03|21.01|21.45|22.44|23.18|23.612|22.39|21.63|23.3|23||23.78|23.0868|22.9|20.88|19.62|21.755|22.07
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|47.89|49.1601|49.86|51.46|46.5001|45.73|43.25|40.29|38.37|40.51|46.57|48.95|49.59|48.12|47.4|49.0001|53.2|50.65|56.7035|60.2|57.1|57.51|60.52||59.44|59|58|59.07|62.5|63.02|63|61.42|60.2|57.5|62.35|61.41|67.27|70.58|76.39|76.9|80.96|75.17|79.195||69.15|71.99|66.35|62.05|61.08|59.08|57.65|56.5|50.62|52.09||54.84|54.39|53.5|53.2||61.5001|58.28|57.11|54.5|60.07|65.735|65.38|64.325|64.04|72.72|63.91|60.9|54.35|52.73|44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01640|1088201|/equities/arlo-technologies|R2000GROWTH|7.82|7.84|8.07|7.66|7.74|7.88|7.51|7.1173|6.62|6.15|6.43|6.98|7.26|6.94|6.61|6.76|7.2608|6.08|7.0511|7.3|7.13|7.24|7.52||7.72|7.72|8.03|7.91|8.15|8.15|8.11|8.74|9|8.6|8.2|8.13|7.75|7.98|7.97|8|7.9101|8.04|7.72||7.87|8.56|8.36|8.34|8.08|8.16|7.91|7.77|7.46|7.27||7.685|7.75|7.62|8.147||8|8.03|8.21|7.97|8.22|8.08|8.36|8.34|7.96|7.72|7.4|7.57|7.3|7.08|6.57|5.63|5.59|5.25|5.2|5.38||5.1|5.08|5.3133|5.0899|5.02|5.05|4.85|4.81|4.77|4.575|4.5935|4.76|4.81|4.8108|4.85|4.55|4.6|4.46|4.33|4.6|4.66|4.94|5.02|5.12|5.28|5.34|5.3|5.3274|5.38|5.26|5.38|5.41|5.6535|5.58|5.5|5.3671|5.4103|5.2054|5.02|5.165|5.1925|5.13|5.18|4.92|4.94|5.25|5.32|5.38|5.4|5.53|5.52|5.56|5.34|5.54|5.36|5.11|5.07||4.86|5.54|5.59|5.55|5.48|5.77|5.74|6.5247|6.35|6.525|5.9201|5.78|5.77|5.57|5.47|5.43|5.77|5.64|5.8|5.95|5.56|5.36|4.85|4.49|4.3|4.05|3.95|3.76|3.28|3.2781|3.41|3.38|3.38|2.89|2.76|2.78|2.79|2.86|2.83|2.87|2.57|2.53|2.48|2.52|2.62||2.59|2.54|2.51|2.45|2.42|2.34|2.43|2.57|2.46|2.58|2.51|2.54|2.38|2.17|2.2|2.21|2.4301|2.53|2.67|2.7|2.4|2.38|2.41|2.22|2.18|2.32|2.37|2.36||2.27|2.26|2.35|2.15|2.2|2.01|1.94|1.92|2.27|2.5|2.48|2.46|2.44|2.44|2.465|2.45|2.58|2.61|2.5|2.32|2.23|2.26|2.23|2.1|2.11|2.1|2.05|2.2|2.3|2.24||2.21|2.08|2.01|1.95|1.82|1.94|2.04
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|25.92|25.51|25.65|26|26.33|25.99|24.9114|24.9|24.51|23.23|22.93|23.41|23.69|23.63|23.5|24.1001|23.465|22.94|22.58|22.31|22|22.24|22.55||22.75|22.58|22.67|22.8|22.57|22.0066|21.67|21.37|21.23|20.43|20.29|20.68|20.8|21.97|22.42|22.9|22.98|22.78|22.5||22.21|22.41|22.05|22.45|21.97|22.07|21.76|20.55|19.81|19.48||20.31|20.67|20.48|20.98||20.74|20.5|20.34|19.82|19.8|19.64|19.25|18.82|18.79|19.56|19.48|19.88|18.95|18.63|18.55|18.25|18.05|18.28|18.53|18.72||18.63|19.1106|18.67|18.23|17.8|18.115|17.46|17.46|17.1|16.65|16.58|16.87|17.75|16.58|17.1|16.815|17.03|16.8|16.39|16.09|16.145|16.84|17.01|17.52|17.33|17.52|18.15|18.09|18.52|17.82|18.21|18.53|18.91|18.83|18.56|18.19|18.11|18.18|17.13|17.37|17.36|17.19|17.16|16.64|16.39|16.57|16.675|16.4|17.74|18.2|18.11|18.12|17.95|17.65|17.83|17.72|17.42||17.39|17.8|18.53|17.89|18.12|18.6|18.81|18.8624|18.74|18.6746|18.08|18.31|18.66|18.92|18.97|18.63|18.84|18.1392|18.89|18.6|18.03|18.08|17.141|16.88|16.9674|16.56|17|17.12|16.8|16.77|16.64|16.48|16.4828|16|16.17|16.53|16.3|16.47|15.28|15.19|15.18|14.985|15.2|15.1|15.35||15.13|15.17|15.22|14.77|14.27|14.35|14.56|15.11|14.76|15.2|15.41|15.66|15.38|13.86|14|13.75|15.26|15.35|15.86|15.57|14.71|14.88|14.31|13.72|13.54|14.04|14.61|14||13.26|13.34|13.05|12.29|11.89|10.76|10.51|10.75|9.7|9.98|10.46|10.09|9.89|10.04|9.33|9.43|10.02|10.2|9.26|8.71|8.29|8.19|8.15|8.16|8.48|8.82|8.23|8.75|9.19|9.04||9.22|8.39|8.05|7.56|6.88|7.14|7.35
01642|41289|/equities/axogen-inc|R2000GROWTH|20.695|20.34|20.04|20.0314|20.11|20.31|20.96|19.46|19.27|18.7|19.8|21.47|21.84|21.88|20.865|21.44|20.91|20.63|20.485|19.585|19|18.7|18.72||18.47|18.91|18.82|19.23|19.12|18.77|18.606|18.325|17.73|17.21|16.9|16.9|17.07|17.91|18.22|18.26|18.78|18.34|18.1587||18.5|19.27|19.54|19.35|19.35|18.89|18.85|17.9163|17.43|17.1||17.385|17.11|17.195|17.71||17.55|17.6|17.04|16.2|16.42|16.56|16.27|15.9275|15.94|15.67|16.05|15.845|16.49|16.24|16|14.8833|14.67|14.03|14.04|14.15||14.074|14.29|14.27|14.11|14.53|15.12|14.7|14.63|14.28|14.13|14.19|13.995|14.225|13.62|13.44|13.2|12.82|12.5|12.05|11.54|11.62|12.45|12.08|13.2|12.96|12.93|13.29|13.31|13.5|13.11|13.31|13.41|13.16|12.25|12.01|11.82|11.75|11.56|11.09|11.04|11.48|11.43|11.81|11.53|11.5|11.99|12.1|12.1|12.6|12.3|12.14|10.7|10.57|10.67|11.05|11.25|11.15||11.34|11.5|11.81|11.65|11.3501|11.25|10.68|10.415|10.6|10.69|10.44|10.97|11.14|11.12|11.45|11.14|11.16|11.13|11.22|11.625|11.98|11.68|12.02|11.3|11.16|11.236|10.98|11.05|11.16|11.21|11.64|12|11.98|11.55|11.805|11.76|11.64|11.3335|10.58|10.8701|10.57|10.79|10.87|10.96|11.27||10.415|10.36|8.96|8.77|8.92|9|9.06|9.32|9.15|9.46|9.52|9.695|9.8|8.98|8.85|9.13|9.74|10.1|10.51|10.19|9.96|9.73|9.66|9.39|8.57|9.11|8.791|8.14||7.65|8.08|7.96|7.97|8.14|7.85|7.88|8.17|8.095|8.35|8.4334|8|9.63|9.66|9.38|9.35|9.73|9.19|8.75|8.225|7.86|7.7687|7.4185|7.29|7.35|7.21|7.16|7.54|8.07|7.7||7.93|7.84|7.85|7.995|7.56|7.96|8.58
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|70.43|70.72|70.95|72.78|74.86|75.18|77.04|73.89|72.27|70.88|69.92|71.21|71.59|69.09|67.53|67.29|68.04|66.11|65.74|65.27|64.01|68.33|70.08||68.34|67.81|68.15|70.55|69.86|68.86|67.61|67.83|67.21|66.68|68.11|68.1|65.74|67.62|66|65.62|66.02|68.25|68.01||67.42|69.71|67.28|67.18|66.69|66.56|67.87|66.89|62.84|61.96||63.13|61.74|61.04|61.72||61.84|61.72|60.39|60.32|60.35|60.12|58.22|57.37|57.25|57.48|58.31|59.38|60.36|61.02|59.89|59.06|58.89|58.28|58.05|59.34||60.25|60.93|59.59|59|58.86|59.75|59.22|59.14|55.99|54.16|54.63|56.56|54.87|51.66|50.88|50.1|51.37|50.65|50.88|50.08|49.51|50.04|51.11|53.59|53.38|54.76|55.15|55.05|55.51|54.67|55.41|55.9|56.99|56.42|54.78|54.02|53.06|53.85|50.78|51.15|51.7|51.65|52.25|50.7|49.6|49.98|49.86|49.74|51.32|50.5|51.38|51.11|50.83|50.49|50.48|50.66|50.75||52.68|53.41|54.72|53.99|54.41|55.52|55.56|55.79|56.25|56.53|55.01|55.79|56.48|56.69|58.52|58.18|59.09|59.86|61.06|59.27|56.53|56.83|58.36|57.22|57.19|55.53|56.91|57.49|56.52|57.73|58.17|59.4|61.24|62.46|61.62|61.77|60.97|60.64|58.15|57.61|56.15|55.34|57.11|58.84|59.08||58.54|58.3|60|59.28|57.77|57.11|57.02|58.21|57.65|58.74|57.83|57.81|58.1|53.37|53.65|52|57.44|58.37|58.98|56.88|54.66|53.12|52.96|52.89|51.32|52.4|53.21|51.89||50.3|51.18|50.5|49.82|51.22|48.1|45.2|46.91|48.88|49.41|50.91|49.7|48.5|49.13|48.49|48.98|51.58|51.56|50.01|49.64|47.71|43.32|41.73|40.67|40.98|41.63|39.6|40.18|41.53|41.62||40.33|38.7|38.07|36.73|33|32.91|33.05
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|33.24|36.06|37.79|40.42|40.46|38.83|36.73|36.55|34.12|31.39|36.42|38.22|43.5014|44.76|42.16|40.17|42.6829|36.4|41.37|45.79|43.57|46.62|46.92||50.11|50.5311|51.7001|50.63|49.12|45.58|43.85|44.5|44.1338|42.19|42.88|41.7111|40.4|47.6|48.8|51.5|48.61|49.76|46.54||46.52|49.43|48.76|48.15|49.6|51.4|51.89|47.66|44.65|44.1581||43.5|42.1|41.13|43.65||44.53|45.8029|45.05|40.76|41.44|39.94|39.15|39.25|38.56|38.58|36.5|36.81|38.37|37.82|38.57|38.13|36.82|38.9|39.86|42.665||39.0101|38.59|35.32|31.79|31.61|32.84|33.5|32.38|31.83|32.17|32.11|30.67|32.01|32.25|29.72|25.83|26.23|24.24|23.65|24.81|25.42|25.53|25.5227|26.11|25.1906|26.64|30.15|28.74|27.85|28.07|28.7704|28.39|28.02|28.14|27.26|28.87|27.68|28.6|28|29.67|27.2001|23.46|26.58|25.151|24.37|25.41|25.26|24.1577|24.86|24.52|25.93|25.23|23.23|23.06|23.28|22.33|20.51||18.82|21.9101|23.54|23.1611|23.13|24.35|24.3|23.89|23.31|23.39|23.07|23.24|23.98|23.43|23.8002|23.9|27.05|26.5616|25.91|27.82|27.18|26.97|25.25|25.6501|23.96|24.09|22.86|23.3|23.05|23.14|21.01|21.675|21.01|20.44|20.36|19.13|17.5|19.34|18.71|18.52|18.27|18.71|18.21|18.87|18.22||17.522|17.18|16.14|15.94|18.4|18.82|18.61|19.32|19.13|18.84|17.49|17.6|17.88|16.42|14.45|13.85|16.12|15.82|15.87|15.55|15.43|16|15.42|15.05|14.32|14.38|13.2|14.34||13.52|13.46|13.85|14.85|14.24|12.92|12.75|12.62|13.071|12.81|12.81|11.4729|11|11.29|11.01|11.18|12.37|12.445|12.15|11.39|11.18|11.5991|10.7|9.98|10.5813|10.88|10.21|11.125|11.53|10.51||11.21|10.46|9.95|9.06|8.655|9.45|9.1515
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|3.97|3.97|3.99|4.13|4.011|3.9501|3.79|3.72|3.525|3.2|3.5016|3.82|4.29|4.215|4.04|4.135|4.03|4.08|4.6|4.585|4.76|4.33|4.38||4.435|4.37|4.36|4.74|4.64|4.342|4.17|4.1|3.8|3.7|3.43|3.46|3.35|3.51|3.525|3.7|3.65|3.71|3.76||3.7|3.62|3.54|3.33|3.36|3.48|3.47|3.38|3.4|3.4||3.45|3.52|3.51|3.63||3.66|3.62|3.64|3.62|3.61|3.535|3.185|3.2|3.21|3.16|3.1|3.05|2.97|2.96|2.98|2.97|2.93|2.955|2.97|2.92||2.84|2.8|2.73|2.65|2.6117|2.66|2.66|2.675|2.6801|2.63|2.68|2.5212|2.48|2.46|2.62|2.52|2.46|2.43|2.42|2.4|2.36|2.37|2.38|2.44|2.44|2.43|2.51|2.57|2.57|2.52|2.595|2.45|2.45|2.5|2.52|2.51|2.49|2.38|2.34|2.36|2.28|2.27|2.27|2.22|2.21|2.18|2.25|2.35|2.32|2.5|2.45|2.45|2.3421|2.26|2.32|2.285|2.18||2.14|2.29|2.38|2.41|2.39|2.34|2.3525|2.31|2.32|2.34|2.43|2.47|2.39|2.38|2.39|2.4125|2.49|2.46|2.51|2.53|2.38|2.39|2.45|2.34|2.27|2.23|2.29|2.29|2.5|2.54|2.5101|2.57|2.72|2.79|3.09|3.12|3.01|3.02|3.18|1.93|1.77|1.79|1.86|1.86|1.87||1.78|1.77|1.77|1.79|1.8|1.85|1.83|1.82|1.74|1.78|1.78|1.8668|1.85|1.75|1.75|1.77|1.93|1.94|1.94|1.88|1.86|1.835|1.92|1.91|1.9|2|1.9125|1.86||1.81|1.83|1.9|1.9|1.84|1.74|1.71|1.75|1.87|1.74|1.78|1.73|1.7|1.86|1.7|1.64|1.75|1.79|1.66|1.55|1.4953|1.49|1.45|1.48|1.595|1.605|1.6|1.65|1.76|1.68||1.671|1.61|1.57|1.4601|1.36|1.36|1.4
01646|17056|/equities/ricks-cabaret|R2000GROWTH|65.88|64.62|64.28|69.69|68.01|64.3|64.68|66.18|65.89|58.78|61.31|66.85|65.56|64.73|58.885|60.79|60|56.43|60.88|57.8006|56.485|57.15|53.9864||54.41|54.75|50|45.7|44.76|46.41|44.4|39.3146|38.72|37.92|38.43|39.2188|38.845|40.19|40.81|41.59|40.94|41.51|38||37.35|39.25|37.1|36.01|36.3|36.37|38.04|37.075|36.2|35||38.57|38.99|37.7501|39.57||39.2292|35.81|34.48|33.3353|34.22|32.3|31.68|29|27.83|27.8|27.3|27.27|27.72|26.86|27.65|27.7|27.0425|28.67|27.16|27.8||27.5|26.43|26.02|26.35|26.3|26.38|25.52|25.63|24.44|24.37|25.86|26.8001|25.94|23.88|23.56|22.31|22.03|21.262|21.2|22.12|23.37|24.01|24.2517|24.29|23.52|24.21|23.865|23.61|23.3479|23.6569|24.17|23.7|23.425|24.3|23.92|22.59|21.815|20.11|18.66|19.81|19.7|19.01|18.35|17.8945|17.5791|18.01|18.37|18.03|19.14|18.88|19.9001|19.49|19.61|20.13|20.1501|19.2698|20.51||20.02|19.6|19.02|18.57|18.72|18.695|18|16.79|16.31|16.26|16.01|15.99|15.83|15.64|16.11|16.05|16.28|16.02|15.81|14.14|12.83|12.45|12.4|11.92|11.58|11.87|12.1335|11.356|11.12|10.92|11.1304|11.38|11.3|11.17|10.8|10.95|10.6662|10.907|10.61|11.09|11.145|11.91|12.6401|12.845|13.42||13.1|13.2512|13.0789|12.38|12.29|13.43|13.82|14.69|14.2285|14.621|14.79|15.42|14.96|13.63|14.1|13.71|15.3|16.685|17.7366|17.05|15.32|14.555|13.93|14.03|13.76|14.28|14.5|13.63||12.6101|12.82|13.1|11.03|9.9|9.08|8.5|8.88|10.16|11|11.12|10.36|9.94|10.35|10.3|10.8|11.73|10.99|9.28|8.48|8.06|8.31|8.28|7.8|8.36|8.8|8.25|8.5|9.08|8.62||10.01|8.71|8.5|8.7|7.95|8.238|8.205
01647|101855|/equities/coupns.com|R2000GROWTH|15.48|15.63|15.97|15.78|15.3|15.04|14.86|14.85|13.92|13.22|13.22|13.55|13.73|13.57|13.28|13.23|13.32|12.61|12.92|12.77|11.83|11.86|12.06||12.58|11.55|9.68|9.81|9.91|9.74|9.46|9.16|8.92|8.72|8.82|8.81|8.83|9.8|9.82|9.94|9.96|9.95|9.79||9.8|9.87|9.55|9.69|9.59|9.87|9.74|9.42|9.39|9.28||9.27|9.51|9.56|9.52||9.53|9.51|9.27|9.21|9.29|9.09|8.86|8.66|8.67|8.5|8.46|8.51|8.3|8.3|7.9|7.72|7.58|7.46|7.35|7.42||7.36|7.44|7.37|7.24|7.22|7.28|7.2|7.13|6.96|6.96|7.12|7.05|7.34|7.21|9.21|8.88|9.01|8.82|8.8|8.71|8.45|8.7|8.63|8.62|8.43|8.39|8.28|8.26|8.3|8.22|8.4|8.35|8.44|8.49|8.17|7.87|7.73|7.8|7.48|7.33|7.36|7.32|7.43|6.91|6.92|7.12|7.13|7.04|7.12|7.13|7.25|7.36|7.28|7.36|7.51|7.5|7.53||7.82|8.16|8.63|8.59|8.65|9|9.23|9.19|9.04|9.03|8.74|8.75|8.89|8.92|8.75|8.73|8.72|8.8|8.97|9.16|9.25|9.25|9.2|8.41|8.02|7.78|7.77|7.83|7.76|7.62|7.62|7.76|7.67|7.69|7.6|7.71|7.72|7.72|7.33|7.31|7.36|7.32|7.31|7.36|7.39||7.39|7.21|7.2|7.05|7.05|7.24|7.29|7.37|7.33|7.44|7.31|7.26|7.38|6.9|6.9|7.09|7.45|7.65|7.8|7.6|7.13|7.42|7.16|6.78|6.54|6.79|6.65|6.35||6.01|5.92|6.07|5.9|5.82|5.58|5.28|5.46|5.91|5.83|5.96|5.95|5.69|6.41|6.39|6.74|6.96|7.08|6.76|6.56|6.36|6.03|6.01|5.84|6|6.2|5.95|6.12|6.35|6.09||6.42|6.16|6.2|5.95|5.6|5.82|5.73
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|24|25.87|26|27.5|27.19|27.13|25.74|25.59|26.26|27.08|25.89|24.71|24.24|23.54|21.7|22.5|23.15|21.83|21.38|20.98|20.94|22.14|22.02||20.09|20.08|19.71|19.53|18.84|18.44|17.74|16.88|16.64|15.87|15.51|15.84|15.76|16.43|16.5|16.07|16.17|17.41|17.17||17.07|17.47|17.31|17.36|16.29|16.8|17.34|16.66|15.18|14.66||14.31|13.94|13.98|13.89||14.24|13.91|13.81|13.74|14.62|14.5|14.52|14.34|14.58|14.73|14.93|14.74|14.34|14.49|13.76|13.21|12.68|12.78|12.74|13.25||13.11|13.19|12.34|12.07|12|12.26|11.37|11.35|10.36|10.26|10.77|10.88|10.4|9.16|9.49|9.28|9.58|8.78|8.76|7.93|8.53|8.93|9.05|9.83|9.4|9.26|9.14|9.24|9.32|9.12|9.52|9.36|9.04|9.17|8.88|8.18|8.11|7.96|6.81|7.4|8.1|8.03|8.51|8.43|8.12|8.41|9.17|9.02|9.69|9.53|9.34|9.06|8.52|8.57|8.62|9.41|9.38||10.18|10.36|10.62|10.87|11.02|11.34|11.06|11.19|11.54|11.12|10.86|11.32|11.73|11.91|11.78|11.37|11.56|11.6|11.48|11.51|10.88|10.89|10.86|9.68|9.28|9.56|9.7|10.1|10.73|10.9|10.95|10.68|10.49|10.22|9.84|10.07|10.01|9.88|9.31|9.36|9.25|9.27|9.39|9.41|9.95||9.61|9.33|9.05|8.71|8.71|9.15|9.35|10.22|10.26|10.65|9.64|9.77|9.66|8.35|8.6|8.3|9.97|10.81|10.91|9.23|8.46|8.76|8.46|7.31|7.59|8.11|8.09|8.33||7.81|7.62|7.3|6.76|6.91|6.04|5.7|5.68|5.91|5.62|5.46|5.2|5.09|5.46|5.21|5.5|5.21|4.91|4.54|4.3|4.56|4.72|4.04|3.43|3.59|3.48|3.56|3.68|4.15|4.3||3.97|3.79|3.6|3.21|3.08|2.74|2.47
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|17.75|17.66|17.01|17.32|17.48|17.8|17.43|16.67|16.64|15.84|15.75|16.42|17.01|16.67|16.24|17.38|21.32|19.96|19.59|19.29|18.86|18.74|18.8||18.55|19.01|18.78|18.43|18.01|17.51|17.44|17.25|17.16|16.52|16.57|17.51|16.62|17.67|17.55|17.21|17.26|18.28|18.54||17.85|18.56|18.33|18.48|18.31|18.61|18.99|18.59|17.16|16.66||17.41|16.81|16.46|17.08||16.92|16.71|16.19|16.2|16.95|16.92|16.78|17.34|17.63|17.48|17.55|18.3|18.61|18.61|18.08|17.69|17.3|17.03|16.85|17.87||17.82|17.93|16.98|16.72|16.18|15.99|15.47|15.64|14.9|14.63|14.7|14.91|13.83|12.65|12.67|12.12|13.51|12.94|12.69|13.01|13.49|14.49|14.65|15.68|15.31|15.06|15.04|14.86|15.03|14.37|14.61|14.71|14.93|15|14.92|14.62|14.67|14.53|13.51|13.78|13.76|13.65|13.46|12.98|12.56|12.87|13.43|13.86|15.24|14.16|13.62|13.59|13.04|13.19|13.37|13.32|13.3||13.96|13.99|14.1|13.77|14.15|14.24|14.27|14.04|14.16|14.44|14.23|14.37|14.56|14.6|14.85|15.2|15.5|15.81|16.25|15.73|14.87|14.35|15.6|16.47|15.68|15.49|15.12|15.18|15.11|15.03|15.14|14.88|14.49|14.37|13.93|14.09|14.02|13.93|13|12.68|12|11.83|12.05|12.41|12.84||12.84|12.82|13.02|12.76|12.32|12.32|12.13|12.48|12.14|12.46|12.53|12.81|13.04|11.4|11.64|11.28|12.73|13.44|13.75|13.09|12.1|12.28|11.31|11.1|10.91|11.12|11.05|9.56||9.1|9.55|9.36|8.88|8.6|8.16|7.52|7.61|8.2|8.95|8.91|7.87|7.7|8.22|8.2|8.45|9.41|9.38|8.78|8.2|8|7.5|7.22|7.34|7.56|7.81|7.14|7.43|7.83|7.8||8.03|7.7|7.16|5.89|5.81|6.06|6
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|59.43|58.36|58.02|58.77|56.78|55.25|51.3|50.72|47.22|42.74|43.64|46.6|47.34|45.45|42.35|43.94|47.86|45.04|45.71|44.58|43.39|44.3|43.14||42|42.99|43.01|43.18|43.67|42.53|40.5|41.3|41.16|39.63|40.34|42.93|45.52|44.38|43.35|42.08|42.78|41.72|41.45||40.35|42.25|41.76|41.7|36.18|36.22|37.17|36.39|34.14|34.36||34.16|35.18|35.81|38.16||36.91|36.5|35.8|35.07|35|33.6|33.5|31.03|30.47|30.12|30.87|30.05|31.54|30.24|31.1|31.94|31.55|31.93|32.13|33.04||32.64|33.45|32.65|31.43|32.3|31.36|30.56|30.27|30.34|29.45|28.53|27.72|27.51|32.36|32.03|30.27|29.99|29.12|29.05|29.52|26.5|26.71|26.31|27.18|27.67|29.49|29.42|28.82|28.66|27.56|27.57|26.35|25.73|25.54|25.63|26.1|26.27|26.18|25.55|26.16|25.37|25.45|25.41|24.84|24.53|24.83|24.95|23.8|24.09|23.24|24.14|26.2|26.24|26.04|26.14|25.41|25.11||25|25.75|28.79|28.78|28.12|29.16|29.71|30.16|30.47|31.26|31.24|32|32.74|32.22|32.41|31.3|30.9|30.72|30.36|30.65|29.67|29.52|29.62|27.94|28.1|27.53|29.08|28.96|28.01|27.77|26.23|27.45|26.56|24.55|23.94|24.41|24.24|23.97|22.63|22.98|22.45|21.93|22.29|22.45|23.42||22.6|22.19|21.99|21.87|21.48|20.66|20.31|20.55|20.12|20.57|21.26|20.79|20.75|19.36|19.78|18.61|21.19|21.01|21.11|21.48|20.7|20.34|18.55|18.91|18.55|19.41|19.49|19.1||17.54|17.23|16.46|15.86|16.12|14.04|12.92|13.51|14.3|14.91|14.76|14.39|13.91|13.98|13.31|13.19|13.62|14.07|13.8|13.28|12.16|11.59|11.43|11.25|11.37|11.11|10.6|10.51|10.38|10.16||10.24|9.3|9.12|8.37|7.8|8.33|8.77
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|16.1456|17.25|17.665|17.15|16.0708|15.96|15.64|14.625|14.23|13.52|15.28|16.76|17.392|17.185|16.385|17.1|18.18|17.27|18.56|18.46|18.5|18.13|17.6861||17.19|17.19|17.0001|17.26|17.5|16.07|16.55|16.51|16.33|16.02|15.65|15|15.1504|15.45|15.825|16.47|17.37|16.5671|16.6||16|15.76|15.9455|16.52|16.5|16.8017|16.59|16.1901|15.8009|15.7||16.03|15.93|15.76|15.9406||15.69|15.4|15.2|14.77|14.31|14.29|14.275|14.02|13.78|14.1734|14.615|14.3|14.71|14.63|14|13.525|13|12.7701|12.8|12.55||12.48|12.38|11.98|12.06|11.75|11.6501|11.83|12.02|11.8|11.455|12|12|12.2|12|11.6|11.05|10.36|10.85|11.06|10.35|10.5|11.0202|11.25|11.22|11.11|11.25|11.05|10.845|10.25|10.135|10.1|10.15|10.2|10.18|10.1|10.23|10.33|10.3765|10.44|10.35|10.4|10.4|10.3409|10.2|10.21|10.51|10.61|10.61|10.65|10.44|10.495|10.45|10.51|10.52|10.5|10.45|10.345||10.4|10.35|10.31|10.2|10.23|10.11|10.1|10.2|10.11|10.06||10.05|10.06|10.15|10.02|10.05||10.02|10.13|10.2|10.11|10.105|10.05|10.19|10.15|10.15||10.35||10.3|10.3|10.2911|10.3|10.3127|10.34|10.25|10.22|10.2|10.2|10.15|10.2|10.1|10.1|10.19|10.185||10.175|10.1|10.1266|10.115|10.07|10.11|10.11|10.11|9.92|10.08||10|9.97||9.88|9.94|9.9|9.88|9.92|9.87|||9.69||||||||||||9.91|9.8||||9.8||9.91|9.8|9.8|||9.8262|9.9|9.8|9.85|9.79||9.79||9.79||||9.75||9.7|9.79|9.75|9.75|9.72|9.75|9.75
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|62.93|65.12|71.15|69.94|66.87|63.65|59.025|59.87|57.43|51.53|54.5501|56.28|54.75|46.7|46.23|56.64|56.7|54.09|65.54|53.39|52.78|51.18|48.43||47.26|47.29|47.23|43.585|40.85|38.17|37.765|37.16|35.37|34.28|33.58|33.84|33.3229|37.27|37.52|35.86|35.73|36.6|34.26||32.99|33.22|32.51|32.18|32.095|32.59|32.67|30.92|30.12|29.59||30.49|32.99|32.29|33.695||33.3222|32.75|32.39|29.9501|31.33|32.03|31.81|31.85|30.82|31.065|30.37|30.18|30.23|30|28.44|29.61|29.375|30.75|30.49|31.35||29.13|29.31|29.82|29.53|29.54|29.45|29.66|29.2|26.8236|28.56|29.49|29.265|29.7|28.97|30.57|31.05|29.89|29.3|28.61|30.93|30.91|31.72|31.69|31.75|31.35|32.21|30.85|30.97|31.58|31.755|32.5|32.25|31.65|33.28|32.35|32.42|31.69|30.5|30.51|30.435|30.9|30.285|31.395|30.07|28.9801|29.3751|29.55|29.98|31.95|29.99|30.83|30.2|27.45|26.64|26.68|24.28|23.9||23.25|24.31|23.96|24.47|23.235|21.13|20.56|20.5|20.73|20.66|21.3|21.75|21.54|21.8|22.68|22.77|22|21.25|21.3|21.1|20.93|21.1|21.57|21.72|22.11|21.65|20.63|20.57|20.74|21|20.775|21.12|20.51|20.07|20.2675|20.87|20.25|20.39|20.02|20.71|21.55|22|21.78|24.82|25.81||25.555|24.83|24.85|24.96|25.54|27.19|24.5|24|25.55|25.37|26.485|27|27.53|24.58|24.2|23.33|19.8|17.045|18.21|17.15|||||||||||||||||||||||||||||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|51.46|50.3343|50.37|52.08|51.6|50.395|50.02|48.4|47.86|45.8|46.58|48.97|48.84|50.04|49|49.98|51.1|48|49.39|51.05|50.87|51.36|52.6||55.4|53.54|52.3798|55.43|54.32|53.05|52.01|50.89|50|46.82|46.05|45.325|43.77|44.3301|43.78|43.87|44.36|43.815|44.6656||42.51|44.395|43.877|43.96|44.91|44.56|46.4269|43.98|42.73|42.14||44.0201|44.05|44.51|46.01||46.17|44.69|44.14|42.515|43.05|42.5|42|41.83|42.1|42.8|42.15|41.255|40.25|40.18|40.25|39.42|38.85|39.34|38.03|37.54||37.91|38.51|37.825|37.7|38.19|38.34|39.0032|38.87|37.93|37.55|38.11|37.755|37.8|37.23|36.4001|36.2|35.6|36.77|36.65|35.82|36.395|34.81|31.27|31.46|30.35|30.56|30.61|31.46|31.62|30.69|30.4|29.72|29.63|29.93|29.37|29.77|29.37|27.67|25.99|26.1801|27.84|27.94|28.09|28.05|27.4206|27.61|28.39|28.615|29.02|30.2709|31.1201|31.18|30.95|30.35|30|29.48|27.78||28.355|28.78|28.47|28.6701|28.62|28.61|28.03|28.22|28.58|28.59|29.201|29.49|30.155|30.6|29.05|27.65|29.29|29.77|29.67|29.9|30.455|30.75|31.19|31.37|32.34|31.12|32.24|33.3101|31.1|29.5|29.4|29.75|28.8293|28.95|28.26|28.62|28.82|28.87|26.45|26.31|25.68|25.585|24.85|24.1|24.42||24.44|24|24.54|23.81|23.58|23.78|23.88|24.83|24.44|24.99|24.59|24.76|25.2|23.82|23.94|23.98|24.23|24.91|25.17|24.865|23.75|23.84|23.943|24.18|23.7|24.75|23.95|23.37||22.25|21.86|21.97|21.16|21.6|21.43|20.82|21.11|22.87|22.43|22.88|22.4|22.09|23.06|22.9103|22.37|21.49|21.91|22.34|20.74|20.04|19.955|19.93|19.5|19.94|20.22|20.34|20.54|21.2|21.21||20.405|19.12|21.03|20.34|19.65|19.52|19.14
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|54.4|55.16|54.7075|54.815|54.54|53.25|53.2|52.96|51.28|48.41|47.2732|49.64|49.87|49.32|48.34|49.75|48.87|47.2|47.51|46.93|46.785|47.36|47.6||47.3501|48.77|48.9|49.35|50.78|49.56|47.35|46.14|45.31|44.68|45.03|45.46|41.91|41.72|41.16|40.64|41.57|41.52|41.66||41.73|42.23|41.59|41.38|39.49|38.84|38.62|39.33|36.72|36.08||37.45|38.62|39.84|38.8357||38.42|37.03|36.52|35.44|36.23|35.99|36.16|35.51|35.36|35.9|36.27|37.82|37.2|37.7|37.3|36.73|35.83|36.0982|36.47|37.6||36.8|35.67|35|34.95|35|35.75|34.05|34.215|33.29|33.37|35.06|36.64|35.79|33.28|32.91|32.58|32.2433|30.7|30.44|30.39|31.02|32.3|32.15|31.97|32.02|32.66|33.31|33.04|33.47|34.38|34.68|34.74|36.49|36.1|35.61|34.71|34.08|34.01|32.36|33.15|33.42|32.57|34.095|34.16|33.26|35.41|36.155|35.3|37.08|37.69|38.395|36.44|36.01|35.71|36.81|36|35.96||35.69|34.605|29.1|33.2|30.95|28.65|27.2|26.94|26.595|25.87|25.32|25.9373|26.18|25.85|26.365|25.49|25.7|25.82|26.33|25.58|24.18|23.91|24.39|24.06|23.09|24.12|25.79|26.79|26.25|26.78|27.88|28.89|29.2|28.2|26.94|27.94|28.06|27.2|25.2|25.66|25.87|25.66|26.31|27.45|28.52||28.81|28.57|28.64|27.32|26.56|27.41|27.62|28|25.78|26.14|26.47|27.08|27.24|24.43|24.65|24.76|26.64|28.02|29.42|28.82|27.72|27.315|26.08|25.16|25.5|26.1|25.27|25.36||24.81|25.12|23.46|23.5|22.45|19.64|18.5077|19.65|21.24|23.04|22.205|20.82|19.79|21.4307|21.775|21.24|22.5601|22.69|21.37|20.35|19.08|19.25|19.87|20.2|20.99|20.93|19.4|20.09|21.17|20.75||21.93|18.875|18.445|15.3|14.03|15.56|15.58
01655|16389|/equities/impax-laboratorie|R2000GROWTH|6.6406|6.6|6.7|5.955|5.96|5.9396|5.87|5.6|5.1|4.602|4.62|4.84|5.02|5.15|4.91|4.87|4.83|4.72|5.33|5.55|5.6|5.48|5.545||5.7|5.8|5.65|5.78|5.22|5.03|4.88|4.81|4.85|4.8289|4.76|4.81|4.795|4.8|4.77|4.7701|4.63|4.73|4.82||4.6401|4.77|4.69|4.81|4.71|4.61|4.8101|4.74|4.89|4.6||4.54|4.49|4.36|4.45||4.355|4.3|4.235|4.26|4.39|4.42|4.57|4.35|4.27|4.01|4.14|4.17|4.19|4.12|4.07|3.97|3.96|3.91|3.9|3.97||3.9|4.01|4.05|4.01|4.0259|4.095|4.01|4|4.06|4.05|4.07|3.92|4.15|4.11|4.6361|4.55|4.43|4.176|4.15|4.235|4.4|4.67|4.72|5.16|5.28|5.185|5.15|5.03|5.0078|4.77|4.69|4.7086|4.66|4.53|4.387|4.1575|4.1|4.01|3.85|3.91|3.82|3.76|3.83|3.76|3.785|4|4.24|4.07|4.27|4.115|4|3.93|3.71|3.64|3.62|3.51|3.47||3.45|3.72|3.83|3.91|3.99|4|4.08|3.97|3.93|3.96|4.0213|4.12|4.2|4.22|4.21|4.14|4.101|4.16|4.21|4.28|4.38|4.42|4.7401|4.59|4.315|4.28|4.33|4.1201|4.05|4.05|4.27|4.35|4.41|4.55|4.68|4.84|4.76|4.84|4.56|4.69|4.3|4.3|4.34|4.52|4.55||4.5|4.57|4.59|4.58|4.45|4.65|4.75|5.02|4.69|4.78|4.7|4.66|4.43|4.2526|4.4|4.42|4.97|4.94|4.92|4.7|4.58|4.68|4.63|4.75|4.66|4.79|4.71|4.79||4.42|4.33|4.52|4.39|4.31|4.05|4.07|4.05|4.2|3.9|3.46|3.44|3.37|3.48|3.24|3.27|3.55|3.67|3.45|3.23|3.08|3.11|3.14|3.07|3.21|3.26|3.2|3.07|3.32|3.16||3.05|2.96|2.86|2.97|2.71|2.91|3.01
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01657|32332|/equities/franklin-covey-co|R2000GROWTH|26.56|27|27.04|27.55|27.94|27.75|27.66|27.3|26.65|25.68|25.98|25.83|25.62|25.84|25.64|26.56|25.73|25.61|26.13|25.53|25.18|25.58|26.15||26.61|27.21|27.58|27.16|27.11|27.5|26|24.91|24.52|23.94|23.82|24.12|23.89|24.65|24.15|24.04|23.99|23.92|24.23||24.19|24.52|24.1|23.84|23.81|24.54|23.63|23.51|22.53|21.24||22.11|22.27|22.07|22.12||22.17|22|22.15|22.34|23.12|23.11|23.11|23.76|23.28|22.95|22.86|22.76|22.1|22.06|22.14|21.84|22.03|22.22|21.83|22.11||22.5|22.08|21.53|21.5|21.2|22.42|22.52|22.9|22.49|23.21|23.12|23.89|22.26|20.12|17.97|17.09|17.13|16.63|16.57|16.5|16.5|17.11|17.36|17.93|17.97|17.16|17.84|17.94|18.31|17.83|18.35|18.12|18.11|18.03|18.11|17.87|17.55|17.21|16.64|17.4|17.62|17.9|17.47|17.14|17|17.1|17.32|17.19|18.16|18.29|18.62|18.45|18.44|18.12|18.39|19.1|19.1||18.97|19.27|19.61|19.31|19.52|20.13|20.03|19.91|19.46|19.61|19.44|19.61|20|20|20.28|20.36|20.73|20.9|20.85|20.38|19.59|19.38|19.01|18.01|17.76|17.63|18.15|18.34|17.91|17.78|18.33|18.22|17.7|18.03|17.44|17.95|18.23|18.84|17.64|17.56|17|18.88|19.4|20.04|20.6||21.45|20.98|20.8|20.74|20.63|20.86|21.1|21.82|21.5|22.19|23.3|22.26|22.3|21.48|21.9|21.27|23.55|24.02|24.52|23.29|21.46|20.41|20.19|20.72|20.03|20.62|20.65|20.14||19.91|19.48|18.82|18.72|19.6|18.71|17.9|18.83|19.89|20.21|20.12|19.6|19.56|20.02|19.16|19|19.67|19.79|19.25|18.87|18.01|17.78|17.2|16.8|17.59|18.25|17.31|17.47|18.38|17.71||18.92|18.65|18.12|17.06|15.54|14.21|14.08
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|50.43|49.02|48.6|48.7|49.25|48.52|47.37|47.08|46.02|43.77|42.87|46.31|44.93|43.77|42.57|43.07|43.76|42.92|44.24|43.34|42.87|42.77|43.13||43.2|42.45|41.58|40.8|40.56|40.23|40.04|40.04|40.27|38.61|38.37|38.57|36.69|39.74|41.03|40.73|41.42|41.77|42.45||42.6|44.05|44.21|44.44|44.01|43.88|44.24|41.8|39.63|39.14||39.92|39.53|39.33|40.19||39.82|40.01|39.36|38.41|39.49|38.77|38.84|38.37|38.2|38.38|38.09|38.58|38.25|38.45|37.01|36.92|36.45|36.78|36.36|36.79||37.08|36.78|35.82|34.99|34.71|35.42|35.59|35.58|34.54|34.01|34.55|34.84|34.27|32.61|31.18|30.5|31.33|31.19|30.61|29.85|29.96|30.86|31.3|32.37|32.61|31.93|31.75|31.69|31.94|31.87|31.84|31.58|31.48|31.41|31.67|31.16|30.19|29.03|27.8|26.17|26.38|26.48|26.89|25.93|24.26|24.66|25.13|25.14|27.08|26.59|27.45|27.02|26.84|26.42|26.75|26.78|26.86||26.71|26.73|26.81|25.05|25.52|26.04|26.09|25.74|26.13|25.89|25.6|25.48|25.63|25.6|25.82|25.16|26.22|26.88|26.89|25.69|24.36|24.62|24.68|23.88|23.73|23.22|23.75|24.4|24.5|24.54|24.44|24.76|24.91|25.48|25.25|25.8|25.68|25.93|24.7|24.82|24.44|24.07|25.09|26.01|26.07||26|25.37|25.55|25.46|24.25|23.38|23.59|24.45|24.07|24.55|24.91|25.57|25.68|24.5|25.22|24.34|27.34|28.18|29.21|28.82|26.58|27.34|25.46|24.7|24.25|24.57|24.86|24.15||23.34|23.22|22.92|22.47|22.45|20.76|19.1|20.03|21.53|21.34|21.92|21.4|21.44|22.03|21.35|21.73|23.18|22.99|22.16|21.17|20.93|19.96|19.5|18.82|19.28|19.98|18.14|19.26|20.8|20.64||21.06|19.24|19.13|18.57|17.08|17.27|17.14
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|40.36|40.6|40.89|41.27|41.66|41.75|40.77|40.87|39.04|37.34|37.08|36.23|35.84|35.67|35.31|36.4|37.11|36.39|34.95|34|33.99|33.87|33.69||33.58|33.21|33.39|32.27|31.82|31.51|30.59|29.86|30.08|29.66|29.65|30.6|30.49|31.18|30.72|30.41|31|31.71|31.33||31.21|31.5|31.74|31.75|31.77|31.8|32.08|31.94|31.3|31.15||31.29|31.66|31.38|32.22||31.81|32.05|31.78|31.24|32.87|33.64|34.15|33|33.16|32.14|32.55|32.73|32.37|32.65|33.01|32.21|31.72|31.3|31.05|31.28||31.71|32.52|30.51|29.8|29.63|30.44|30.11|29.77|28.78|27.84|28.1|28.31|25.8|24.09|24.8|24.77|25.5|24.78|24.51|24.13|24.31|25.02|25.35|25.98|25.24|24.84|25.52|25.6|26.14|25.47|27.49|27.37|27.41|27.49|27.32|27.04|27.55|27.39|26.3|26.43|26.37|25.8|25.9|24.94|24.31|24.17|24|23.49|25.22|25.66|25.89|25.52|25.3|24.64|25.6|26.77|27.38||28.01|27.95|27.77|27.81|27.79|27.78|27.51|27.38|29.03|27.45|27.32|27.22|27.59|29.28|30.49|30.49|30.96|31.97|32.21|31.74|30.44|30.49|30.18|29.5|29.32|29.05|30.62|31.18|30.43|29.61|30.22|30.25|29.98|29.81|29.05|29.67|30.02|31.57|30.03|30.25|29.86|29.48|30.26|31.11|32.5||32.24|31.73|30.95|30.44|29.71|29.75|29.5|31.76|31.58|32.25|33|33.7|34.99|32.69|33.03|32.54|35.91|38.12|39.39|37.97|34.08|32.83|31.97|30.56|30.06|31.52|31.85|30.77||29.35|30.23|29.92|28.74|27.78|25.8|23.58|25.32|26.92|29.22|30.13|29.37|29.33|30.38|30.2|31.05|32.16|33.31|31.2|27.97|27.32|27.36|27.62|28.57|28.91|29.57|28.98|31.51|35.03|34.69||34.94|33.34|32.78|28.99|26.61|28.69|28.41
01660|1172577|/equities/agiliti|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|22.48|22.2|22.1|21.3|20.44|20.56|20.42|20.43|19.88|19.05|20.03|20.16|20.05|20.56|20.1|20.48|20.41|19.74|20.4|20.77|23.84|24.24|24.62||23.86|23.0559|22.5|22.02|21.4033|21.71|21.37|20.77|20.32|21.31|22.55|22.195|22|20.4|18.861|18.67|19.06|19.1|17.59||18.28|18.92|18.95|18.72|19.01|19|18.73|18.71|18.8629|18.5||19|19.2|19.625|19.45||19.75|19.66|19.58|19.57|19.751|19.92|19.86|19.5|20.34|19.755|19.25|19.2|18.59|18.36|18.545|17.95|17.61|17.4364|16.65|17.01||16.53|16.44|16.5561|16.12|15.75|15.62|15.44|15.57|16.39|16.95|16.75|17.3|17.24|16.77|16.7556|16.43|16.2933|15.75|15.63|15.83|15.46|15.81|15.88|16.42|16.56|16.6501|16.86|17.37|17.69|17.43|17.58|17.91|18.23|18.1299|18.48|18.3501|18.52|18.65|18.3502|18.58|18.63|18.09|18.25|17.72|17.55|18.055|18.0321|17.34|17.8|17.51|17.95|18.1|18.78|18.3|18.81|19.37|18.5518||17.5|18.36|20.35|20.75|20.35|18.6|18.4501|18.09|18.1|17.8602|18.01|17.25|17.6|18.74|16.61|16.2|15.69|15.7|15.4|15.43|15.25|15.5|15.69||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|15.0928|15.87|16.58|16.605|16.77|16.65|15.42|14.93|14.55|13.85|14.04|14.71|15|14.78|14.66|14.97|14.95|14.515|14.91|15.35|15.15|15.19|15.48||15.68|15.67|16.31|15.885|15.385|15.37|15|14.46|14.75|14.31|14.035|14.35|14.31|14.79|14.75|14.91|15.2|15.64|15.31||15.28|15.6|15.79|15.59|15.4|15.76|15.77|15.65|15.48|15.03||15.33|15.66|15.5|15.63||15.51|15.52|15.62|15.92|16.38|16.8|16.73|16.31|16.51|16.36|15.98|16.105|15.77|15.5|15.44|15.5|15.54|15.7381|15.67|15.72||15.9|16.02|15.91|15.5|15.61|15.62|15.65|16.01|15.96|15.77|15.97|15.98|15.68|15.54|15.56|13.9211|14.01|13.75|13.7|14.1|13.96|14.12|14.41|14.9301|14.83|15.25|15.07|15.05|14.805|14.34|14.35|14.031|14.1|13.96|14.15|13.94|13.95|14.1348|13.6|13.85|13.68|15.23|15.04|14.64|14.62|14.72|14.935|14.375|14.845|14.87|14.8|14.6609|16.6784|16.47|16.375|16.4|16.14||16.09|16.15|16.86|16.54|16.59|17.13|17.05|17.07|17.38|17.26|17.76|17.44|17.41|17.735|17.25|16.0101|16.565|16.88|16.8|17.29|16.52|16.5|15.4|13.14|13.57|13.16|13.085|13.155|13.26|13.1|13.24|13.51|13.43|13.08|13.15|13|13|12.73|12.2901|12.42|12.36|12.43|12.3|12.3914|12.2||12.265|12.12|12.04|11.93|11.75|11.55|11.51|11.2141|11.81|11.75|11.61|11.8|12.075|11.76|11.86|11.68|12.2|12.36|12.54|12.11|11.49|11.71|11.22|11.03|10.99|11.2|10.94|10.92||10.1|10.46|10.61|10.45|10.11|9.28|8.5|8.73|8.93|9.81|9.7787|9.86|9.6101|9.36|9|8.63|8|8.46|7.88|7.4471|7.44|7.67|7.67|7.6301|7.65|7.95|7.51|7.69|8.2|7.87||8.08|7.6|6.85|7.905|7.29|8|8.2
01663|20483|/equities/circor-international-inc|R2000GROWTH|36.6|38.56|39.01|41.27|38.59|38|37.2669|37.17|35.33|33.16|34.225|37.79|38.765|36.49|34.95|35.8|34.69|33.535|34.06|32.905|32.72|33.48|33.99||33.06|32.38|33.29|33.72|34|33.68|32.68|32.5681|32.78|31.835|31.91|32.85|32.82|34.92|34.685|34.99|36.24|37.63|37.82||37.395|38.55|38.2|37.9|36.9|36.87|37.87|37.2|35.74|35.02||38.08|37.2|36.64|37.05||36.11|35.35|34.29|34.71|36.86|36.41|36.75|36.25|35.39|35.9|36.39|36.59|36.5|36.52|35.85|34|33.8|33.07|33.01|35.81||36.73|36.85|36.13|35.56|34.81|35.02|33.41|34.065|32.97|32.67|33.09|33.02|30.19|27.37|26.8|27.61|28.89|27.3501|26.6|26.54|26.75|28.05|28.195|29.49|29.07|29.14|29.36|29|29.58|28.68|29.51|29.1|29.23|29.1605|28.84|28.23|27.81|28.02|26.8|26.95|27.22|27.24|27.08|25.99|25.053|25.13|25.18|24.75|27.12|26.525|26.52|26.58|26.57|26.89|27.29|27.09|27.32||28.22|28.44|29.46|28.84|28.89|29.45|29.05|28.51|28.39|27.76|27.66|28.17|28.81|29.07|29.97|29.63|29.91|30.53|30.44|29|27.81|29.65|29.08|27.86|25.54|25.74|27.4|27.78|27.57|27.37|27.71|28.19|27.89|27.64|26.49|27.5|27.3|26.24|24.23|23.33|22.6|22.42|23.27|23.855|24.04||24.28|24.22|23.69|23.15|20.45|20.113|19.4805|21.69|20.97|22.23|21.9|21.77|22.62|19.92|19.94|18.65|21.7|22.71|24.07|21.43|18.65|18.95|19.21|16.31|14|15.15|15|13.99||12.2|11.95|11.42|11.1|11.22|10.29|9.31|9.77|11.46|10.39|11.77|11.18|10.73|11.32|11.32|12.1|13.58|13.28|11.54|10.78|10.87|11.09|10.76|10.02|10.37|10.73|10.11|10.39|11.59|11.5||11.74|10.68|10.53|9.59|8.76|9.72|9.21
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|42.21|41.79|41.85|42.05|42.35|41.49|41.51|41.68|41.2|39.165|38.57|40.01|41.06|42.325|42.08|43.26|43.99|43.51|43.79|43.71|44.26|44.66|45.07||45.555|45.29|46.85|46.597|46.1|45.07|44.14|42.855|41.73|40.535|40.3|40.7|40.78|40.905|40.92|40.46|40.845|40.15|39.7||39.93|41.2|41.49|42.05|41.67|41.19|41.79|41.32|40.445|40.23||40.45|40.645|40.9|41.12||40.77|40.92|41.175|40.101|40.67|40.22|39.68|38.775|38.64|38.221|38.9|39.46|39.305|39.45|39.24|38.78|38.87|37.7|37.145|37.32||37.37|37.47|37.59|36.7|36.745|37.05|36.73|35.98|36.235|36.21|37.08|36.5001|37.32|36.42|35.53|34.77|34.56|33.83|33.83|33.35|33.21|34.2033|34.13|34.71|34.4|34.52|34.56|34.72|34.55|34.01|34.67|35.01|34.97|35.16|34.95|35.62|35.36|35.0043|33.99|33.59|33.23|32.93|33.025|32.66|32.64|32.91|32.94|32.42|32.97|33.1|33.29|34.005|33.56|33.84|34.13|34.045|34.02||34.0201|34.72|35.48|34.85|35.08|35.34|35.5|35.33|34.96|35.02|34.45|34.44|35.02|34.845|34.51|34.83|35.355|35.18|34.92|34.515|34.7|34.7|35.37|38.39|38.14|37.41|37.61|38.145|37.9|37.22|37.14|37.17|36.93|36.78|35.68|35.98|35.48|34.6899|33.42|33.73|33.67|33.44|33.7|33.72|34.48||34.42|34.69|34.12|33.63|33.165|33.42|33.68|34.875|34.21|34.2|34.61|34.22|34.05|33.04|33.11|33.43|34.8|34.97|35.59|35.53|34.48|34.93|34.28|33.25|32.48|33.07|32.07|31.73||30.935|30.445|30.17|29.52|29.11|27.07|26.13|26.39|27.5|27.71|27.47|27.21|26.74|26.71|25.94|25.96|27.02|27.29|26.01|24.09|23.53|23.73|23.46|22.97|23.89|23.85|23.065|22.56|22.735|23.8||23.94|24.35|25.07|24.8002|23.38|24.16|24.15
01665|1172768|/equities/privia-health-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|11.33|11.34|11.52|12.31|11.96|11.64|11.38|11.28|10.3|9.355|9.5013|10.6|10.3|9.765|9.47|9.6|9.4|8.89|9.24|9.2|8.98|9.26|9.31||9.6|10.19|10.325|10.56|10.41|9.82|9.25|8.985|8.91|8.34|8.7|8.85|8.65|8.945|8.9277|9.3|9.13|9.11|8.5982||8.68|8.64|8.82|8.8537|8.88|9.08|8.8599|8.385|8.04|7.86||8.29|8.29|8.25|8.2522||8.0282|8.3|7.7|7.2799|7.38|7.75|8.03|7.79|7.72|7.815|8|8.1699|8.13|8.12|7.89|7.74|7.545|7.66|7.91|8.04||8.1|8.38|8.09|7.85|8|8.17|7.89|7.85|7.47|7.24|7.53|7.6059|7.55|7.11|6.9|6.76|7.07|6.75|6.41|6.33|6.47|6.78|7.06|7.3|6.95|6.64|6.66|6.62|6.76|6.59|6.79|6.64|6.83|6.755|6.62|6.25|6.15|6.23|5.7299|5.66|5.55|5.37|5.15|4.98|4.82|5.1|5.31|5.33|5.75|6.25|6.6|7.71|7.4566|7.32|7.41|7.58|7.74||7.93|7.95|8|7.4799|7.75|7.565|7.47|7.33|7.4|6.9|6.87|7.04|7.22|7.3|7.635|7.76|7.935|7.98|7.7401|7.1824|6.63|6.79|6.745|6.54|6.635|6.39|7.045|7.905|7.71|7.39|7.445|7.5101|7.32|7.26|7.03|7.12|7.2|7.13|6.71|6.72|6.415|6.46|6.92|7.175|7.25||7.28|7.2|7.4|7.33|7.08|6.81|6.92|7.32|7.14|7.08|6.96|7.26|7.53|7.03|7.35|7.085|8.03|8.66|8.83|8.35|8.17|8|7.57|7.17|6.8|7.37|7.36|7.36||6.57|6.69|6.61|6.43|6.09|5.19|4.55|4.75|5.26|5.49|4.61|4.12|3.93|3.9|3.87|3.93|4.11|4.05|3.7|3.42|3.5|3.28|3.23|3.45|3.51|3.5|3.29|3.43|3.71|3.71||3.91|3.01|2.98|2.94|2.72|3.18|3.24
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.51|23.28|23.98|24.07|23.68|22.79|23|22.17|21.3|19.91|21.05|22.4|23.18|22.86|21.94|22.52|23.4|22.27|24.27|25.15|25.26|25.52|25.81||28.28|24.15|24.82|24.97|23.36|22.1|21.25|21.08|20.75|20.4|20.07|20.4|20|20.65|20.2|19.19|19.25|19.15|18.9||18.2|18.44|18.28|17.35|16.81|17.1|16.51|15.52|15.27|15.16||15.94|15.95|15.82|15.56||16.09|16.61|16.34|15.67|16|16.05|15.37|14.96|14.21|14.1|14.65|14.91|15.4|15.05|14.9|14.61|14.07|14.02|14.37|14.45||14.02|13.67|13.55|13.65|13.45|13.58|13.4|13.36|13.65|13.75|13.96|13.65|13.75|14.7|15.16|17.53|16.75|16.06|16.11|17.42|17.5|17.75|17.64|17.2|16.89|16.88|17.04|17.28|17.49|15.87|16.68|17|16.52|16.36|16.05|15.31|15.06|14.63|14.65|14.62|14.38|14.56|14.53|14|13.73|14.02|13.84|13.5|13.51|12.95|13.79|13.63|13.8|13.38|14.29|13.58|13.64||13.51|14.65|15.77|16.31|16.64|17.41|17.53|18.65|17.92|17.71|18.24|18.08|17.46|16.92|16.78|16.72|16.65|16.51|16.81|17.08|17.61|18.41|21.61|21.26|20.03|19.96|19.85|19.57|19.45|18.65|17.33|14.79|15.01|14.91|14.62|14.75|14.53|14.47|14.05|14.88|17.09|16.91|16.2|15.7|15.29||15.12|15.56|14.88|13.84|13.58|13.26|13.18|14.2|13.37|13.3|13.12|13.11|13.42|12.36|12.61|12.47|13.46|13.25|13.63|13.76|13.27|13.9|13.6|13.61|13.45|13.54|13.53|13.58||13.28|13.19|12.69|12.37|12.77|12.11|11.82|12.08|12.67|11.79|11.73|10.98|9.99|9.88|9.55|9.33|10.02|10.1|9.48|9.04|8.55|8.31|8.34|8.14|8.22|7.91|7.67|7.68|7.86|7.77||7.71|7.43|7.29|7.23|7.04|7.03|6.9
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|13.656|13.56|13.91|13.79|13.4301|13|12.7|11.63|11.01|9.685|10.4|10.575|10.17|9.89|9.9|10.15|9.9918|9.67|9.47|9.7|9.75|9.63|9.2501||8.7|8.56|10.3|10.4123|10.31|10.39|10.4|10.38|10.26|10.16|10.08|10.226|10.09|10.82|10.88|10.96|11.1001|10.5719|10.82||10.78|10.8501|10.85|10.88|10.85|10.81|11|11.02|11.3|11||10.89|10.55|10.52|10.31||10.435|10.3501|10.15|10.15|10.3|10.36|10.15|10.11|10.04|9.99|10.05|10.1|10.1|10.05|9.94|9.99|9.92|10.03|10|10.06||9.78|9.97|9.97|9.95|10.02|9.95|9.97|10.01|10.07|9.97|9.78|10.15|10.13|10.12|9.908|9.98|10.05|10|10.02|9.97|10.1783|10.2|10.26|10.15|10.2|10.3|11|10.96||10.906||10.73|10.71|11|10.72|11|10.5|10.71|11|11|11.198||11|11.0771|11.08|11.13|11|11.01|10.56|11|11.31|11.28|11.23|10.92|10.4021|10.27|10.09||10.1|10.26|10.2|10.65|10|9.89|9.55|9.66|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|8.75|8.86|8.98|8.8|8.97|8.73|8.52|8.76|9.77|9.71|9.95|10.63|10.55|9.96|9.27|9.6|9.49|9.3|9.3|9.63|9.15|9.4|9.61||9.61|9.63|10.09|10.36|10.03|9.9|9.65|9.51|9.64|9.3|8.85|8.96|8.01|8.43|8.36|8.72|8.7|8.86|8.77||8.68|8.7|8.89|8.88|9|9.26|9.25|9.01|8.95|8.75||9.07|9.06|8.75|8.65||9.33|9.29|9.6|9.32|9.15|7.85|6.86|6.42|5.94|5.75|5.87|5.84|5.55|5.96|6.15|6.5|6.53|6.55|6.6|6.46||6.37|6.35|6.44|6.55|6.64|6.5|6.5|6.1|6.08|5.78|5.32|5.87|5.86|6.05|6.64|6.61|6.28|5.5|5.32|5.53|5.78|5.8|5.85|5.52|6.32|6.4|6.4|6.4|6.45|6.5|6.55|6.56|6.4|6.52|6.4|6.46|6.51|6.52|6.4|6.35|6.25|6.25|6.4|6.35|6.25|6.32|6.24|6.2|6.4|6.3|6.11|6.11|5.95|5.5|6.05|6.05|6.46||6.01|5.68|6.53|6.61|6.75|6.75|6.71|6.65|6.65|6.75|6.65|6.67|6.8|6.85|6.7|6.4|6.16|5.88|5.8|6|5.95|5.85|5.65|5.54|5.5|5.51|5.4|5.4|5.4|5.46|5.4|5.42|5.15|4.95|5|5|5|5.1|4.86|4.9|5.12|5.1|5.3|5.34|4.85||4.88|5.3|5.25|5.15|5.21|5.25|4.9|4.73|4.7|5.05|4.72|3.5|3.52|3.39|3.38|3.35|3.4|3.4|3.35|3.46|3.43|3.5|3.56|3.55|3.58|3.55|3.62|3.61||3.7|3.75|3.69|3.69|3.61|3.57|3.59|3.55|3.5|3.47|3.3|3.55|3.46|3.4|3.4|3.7|3.65|3.61|3.5|3.8|3.7|3.7|3.78|3.51|3.57|3.8|3.62|3.81|3.88|3.6||3.65|3.5|3.45|3.22|3.12|3.25|3.12
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|199.92|200.7936|202.56|208.16|205.6|199.68|199.28|186.08|176.16|162.32|167.84|186.8|195.44|194.48|181.12|184.32|215.52|206.4|220.64|221.36|221.52|229.44|244.64||248|257.6|264.72|270.64|280.16|280.08|280.08|261.44|265.04|273.52|266.3432|280.16|264.8008|270.32|263.84|248|249.04|248.8|251.52||257.76|254|256.16|248.04|237.76|227.92|229.28|224.9904|222.56|209.92||208.64|214.64|208.96|215.76||219.52|220.72|221.84|218.8|224.4|221.04|214.24|211.2|213.28|205.28|210.4|209.64|216.24|216.08|206.4|201.76|202|198.24|197.76|195.04||192.64|201.6|205.76|204.32|202.4|201.68|211.6|212|207.5424|205.44|200.6|180.56|164.08|221.28|216.56|251.6|232.8|229.28|232|235.28|227.52|241.36|242.4|249.52|244.08|232.648|240.08|237.68|230.9816|225.12|233.68|226.8|228.24|224.88|226.4|224.32|221.2|218.08|215.12|218.56|211.76|209.52|199.44|196.8|199.12|203.12|206.2256|211.12|222.08|213.12|218.8|215.92|212.6128|211.84|214.64|208.24|192.24||197.04|230.72|239.52|238.16|244.08|240.56|234.96|235.76|234.8|233.6|233.0008|235.76|234.08|233.04|226.812|226.24|229.7608|229.92|228.96|229.44|234.32|250.4|238.96|415.6|411.44|414|405.76|405.12|384.64|384.32|372.96|380.32|372.24|382.88|384.4|392.8|390.92|386.4|350.56|364|367.52|358.48|338.32|326.64|334.96||322.8864|304.4008|309.76|294.8|312|306.56|308.96|310.8|297.04|294.56|287.04|274.8|272.96|274.4|268.68|256.16|250.72|249.44|238.76|234.8|220.8|206.4|196.88|206.96|198.76|196.56|176.64|206||200.08|195.8416|191.76|189.44|198.64|197.52|191.36|216.92|224.96|218|210.48|210.16|190.432|167.2|162.32|160.208|158|159.2|160|160.56|148.96|143.28|141.7032|138.48|142.48|141.44|140.0016|135.84|134.896|132.32||123.68|124.5752|121.6|132.56|140.32|138.56|140
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|43.81|45.59|45.33|46.67|44.25|39.75|38.99|38.13|37.43|34.9|34.08|36.06|36.75|37.23|35.6|36.75|36.57|34.47|36.2|35.79|35.09|35.55|36.92||36.05|36.18|36.65|36.5|35.96|35.39|34.74|34.805|33.92|31.94|31.88|31.62|30.47|32.65|33.02|34.41|34.93|35|33.93||34.3|36.34|35.71|36.52|36|36.58|36.45|35.49|33.4512|33.19||34.45|34.2|33.28|34.05||34.08|34.83|34.26|33.67|35.06|35.57|35.65|35.03|34.79|35.19|35.47|36.83|35.96|35.33|34.58|32.66|32.26|31.91|30.68|30.23||30.2|30.105|27.73|27.28|27.39|27.87|27.21|27.63|26.91|26.23|26.85|26.62|26.405|24.32|23.315|22.3|21.95|21.34|20.96|21.65|21.161|21.9|21.66|23.8886|22.47|22.03|21.4|21.1|21.135|20.37|20.86|21|21.45|21.61|21.61|21.39|20.93|20|18.55|17.58|17.04|16.91|16.5|15.99|15.9|16.43|16.4|16.29|17.065|16.54|17.51|18.4|18.08|17.61|17.84|17.58|17.31||17.44|17.8|17.71|16.76|17.21|17.42|17.34|17.34|17.345|17.17|17.14|16.89|17.12|17.43|18.2|17.41|17.27|16.97|16.94|15.57|15|15.29|17.79|17.12|16.6|16.08|16.98|17.87|18.22|17.59|17.75|17.76|17.56|17.5|17.26|17.58|17.72|17.77|16.62|16.54|15.85|15.88|16.62|16.59|16.2||16.24|15.68|15.6|15.3|15.09|15.19|15.72|16.66|16.45|16.85|16.6|17.02|17.86|16.61|17.265|16.73|19.51|20.69|21.56|21.025|19.14|18.97|17.59|17.22|16.32|17.05|17.33|17.4||16.23|16.4|16.45|16.3|16.89|15.12|13.96|15.08|16.69|16.46|16.05|15.32|15.11|14.99|13.57|13.615|14.3901|14.04|13.12|12.11|12.145|11.45|10.975|10.77|10.36|10.76|9.85|10.05|11|10.985||11.41|9.28|9.23|7.99|7.12|7.32|7.55
01673|17387|/equities/transcat|R2000GROWTH|49.505|49|48.625|48.4047|48.75|48.145|47.1111|45.6888|45.4|45|45.25|45.19|45.145|44.88|43.735|43.2027|43.535|42.12|44.08|43.505|42.88|42.62|42.7||41.976|42.4299|42.285|42.8274|41.4381|39.625|40.33|38|36.82|34.4407|35.28|35.6|34.54|35.7101|37.01|36.305|36.5|36.33|35.32||32.96|33.67|33.26|33.79|33.59|34.41|34.1601|32.5404|34.3|33.44||33.525|33.3|33.495|32.8||32.255|32.65|33.5|33.0225|34.11|34.8|34.505|34.785|34.0883|33.9|34.0652|34.125|32.88|32.33|32.05|31.13|31.1|31.29|31.5601|31.595||31.57|31.6|31.74|30.12|30|31.75|32|32.3893|31.76|31.82|31.4|30.46|29.94|30.4875|30.275|29.71|30.9|31.03|30.75|29.63|26.0501|27.5|26.9411|26.75|26.6929|27.03|27.45|27.55|28.25|27.51|28.1|27.85|28.5|28.5101|28.76|28.7|29.05|29.1|29.05|29.05|29.1|29.3|29.63|29.1|28.9|28.96|29|28.56|29.1|28.75|29|28.85|28.18|28.38|28.25|28.5|28.32||28.43|29.1315|29.34|29.14|28.84|28.7|27.76|28.804|28.88|28.57|29.3605|30.09|30.635|30.01|30.28|29.25|28.44|26.98|27.8|27.75|27.85|27.7868|26.6901|27.8201|27.45|27|27.33|28.525|29.09|29.3905|26.15|27.925|27.31|26.55|26.23|26.06|25.76|26.22|25.21|24.31|23.25|23.25|23.81|24.61|24.78||24.8|24.95|24.775|23.24|22.87|23.44|23.46|24.05|24.1|24.01|24.5|24.85|25.95|25.08|24.63|24.88|25.96|26.76|26.25|25.55|25|25.22|24.75|24.75|24.78|25.31|24.84|24.75||24.613|24.5|24.96|26.29|26.73|26.09|25.58|25.49|26.52|27.56|27.91|27.4|25.49|25.93|26.9601|26.23|27.81|27.4|26.95|26.44|26.335|26.04|26.05|25.51|25.4633|24|23.445|24.22|26.16|25.7903||24.9601|23.73|24.106|25.3|24.1973|23.25|23.27
01674|1131468|/equities/ammo|R2000GROWTH|5.72|5.82|6|5.86|5.66|6.15|6.22|6.24|6.03|5.18|6.25|7.09|7.06|7.07|6.82|7.014|7.4|6.79|7.731|7.55|7.4|7.08|8.5||8.5|8|7.441|7.32|7.02|6.9|7.04|6.15|5.3|4.7|5.14|5.26|5.32|5.6|4.72|5.61|5.69|6.32|6.81||6.5|6.05|5.84|4.2|3.8|3.8|3.88|3.52|3.4|3.32||3.21|3.31|3.26|3.26||3.58|3.502|3.54|3.36|3.13|3.05|3.07|3.2|3.29|3.13|3.23|3.26|2.67|2.43|2.28|2.25|2.175|2.21|2.4|2.5||2.45|2.37|2.18|2.2|2.25|2.26|2.22|2.25|2.26|2.31|2.39|2.355|2.18|2.1|2.02|2.025|2.22|2.2|2.13|2.1|2.15|2.22|2.3|2.3|2.305|2.2|1.995|1.97|1.96|2.18|2.33|2.33|2.5|2.58|2.77|2.78|2.59|2.7|2.48|2.53|2.49|2.34|2.25|2.29|2.32|2.305|2.31|2.3|2.32|2.32|2.38|2.325|2.3|2.28|2.3|2.3|2.3||2.185|2.35|2.25|2.25|2.35|2.39|2.32|2.4|2.41|2.405|2.35|2.31|2.67|2.72|2.74|2.8|2.68|2.58|2.57|2.475|2.45|2.43|2.5|2.45|2.51|2.51|2.58|2.6|2.6|2.55|2.67|2.45|2.4|2.28|2.44|2.4|2.16|2.1|2|2.16|2.18|2.16|2.3|2.3|2.38||2.31|2.35|2.62|2.35|2.3|2.32|2.3|2.27|2.25|2.23|2.33|2.3|2.45|2.42|2.26|2|2.06|2.65|2.73|2.42|2.31|2.1|2.04|1.98|1.65|1.65|1.59|1.61||1.58|1.58|1.58|1.59|1.58|1.58|1.54|1.58|1.64|1.6|1.61|1.55|1.585|1.65|1.63|1.61|1.64|1.6|1.45|1.41|1.48|1.45|1.46|1.475|1.5|1.45|1.47|1.5|1.56|1.52||1.58|1.6|1.65|1.72|1.76|1.83|1.81
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|19.62|18.65|18.72|19.6|17.85|19.64|19.35|18.07|17.68|16.16|16.85|17.53|18.78|18.58|17.62|17.5146|17.84|16.56|18.221|18.95|18.17|17.76|19.25||19.08|19.2|18.54|19.37|19.71|18.83|18.41|18.465|18.71|17.86|17.61|18.06|16.87|18.33|19.39|19.4|19.11|19.065|19.75||20.26|21.35|20.6|20.58|21.26|21.3801|20.9|20.05|19.77|19.31||19.73|20.2|18.97|20.13||21.63|21.75|21.15|20.99|21.22|20.91|21.25|21.56|20.77|19.81|19.07|18.95|18.0208|19.34|19.08|17.85|17.4002|17.46|16.69|16.49||15.5|14.85|14.5673|13.5|13.4|13.3|13.1|13.35|13.24|13.02|12.71|12.26|12.13|11.76|11.27|10.945|9.99|9.5587|9.36|9.2|9.11|9.51|9.48|9.82|10.2|10.28|9.91|10.05|10.3|10.33|10.995|10.9|10.71|10.985|10|9.2|8.36|8|7.67|7.7|7.5|7.615|7.59|7.67|7.8|8.22|8.48|8.61|8.8621|8.6215|8.56|8.505|8.12|7.9145|8.12|8|7.51||7.14|7.66|8.02|8.28|8.45|8.7|9.075|8.61|8|7.84|8.305|8.2772|8.42|8.3|8.05|7.84|8.015|7.96|8.06|8.08|8.0101|8.38|8.48|8.16|7.841|7.63|7.81|7.85|8.2865|8.29|8.24|8.46|8.6411|8.53|8.81|8.52|7.93|7.8|7.17|7.34|7.29|7.23|7.46|7.47|7.25||7.89|7.85|8.15|8.18|8.11|8.64|8.55|8.7|8.63|8.83|8.59|8.51|8.18|7.3|7.1501|7.02|7.26|7.44|7.09|6.98|6.76|6.85|6.8|6.9|6.61|6.96|6.7263|6.77||6.14|5.85|6.3|6.45|6.53|6.32|6|6.005|6.48|5.9399|5.87|6.26|6.33|6.17|5.59|5.5198|5.73|6.01|5.52|5.19|4.7998|4.78|4.76|4.8|5.06|5.16|5.16|5.35|5.46|5.26||5.15|5|4.8677|4.91|4.54|4.31|4.61
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|46.64|45.57|44.81|45.67|46.01|45.5|46.04|45.37|45.78|44.07|43.73|44.42|44.05|44.79|42.92|43.4501|44.65|43.77|43.21|42.78|42.78|42.52|42.965||42|42.18|42.83|42.96|42.255|41.67|40.89|40.3701|39.63|37.84|38.62|36.16|36.342|38.03|38.22|37.08|38.34|38.71|38.84||32.7614|37.995|37.13|38.41|37.865|37.72|39.28|36.97|36.335|35.6528||36.15|35.48|35.4703|36.42||36.1|36|35.38|35.04|32.8067|34.2204|34.97|34.74|34.3063|34.3491|33.52|34.145|34.48|34.1901|34.155|34.36|34.09|33.64|32.9|34.4126||34.56|34.96|34.63|33.9501|33.64|34.04|32.32|34.34|32.0258|31.43|32.35|33.26|30.905|29.16|28.95|27.93|29.06|28.89|28.18|26.42|23.015|23.94|24.205|25.14|24.28|23.925|23.75|23.23|22.475|21.69|21.82|21.685|21.93|22|21.75|21.42|21.13|19.85|19.29|19.09|19.1|18.92|18.85|18.23|18.16|18.34|18.51|18.75|19.49|18.3|18.13|18.13|17.9|17.74|17.96|18.11|18.24||18.85|19.05|18.71|19|19.18|19.05|18.91|18.85|19.1|18.81|18.66|18.9|19.25|19.34|19.77|19.73|19.76|20.06|20.3|20.43|19.05|18.85|18.44|18.08|18.23|18|18.31|18.52|18.62|18.74|19.16|19.0341|18.16|18.13|18.01|18.54|18.15|17.87|17.13|17.3501|16.7706|16.34|16.915|17.18|17.41||17.5|17.4|17.57|17.04|16.6|16.6|16.755|17.87|17.02|17.03|17.0801|17.47|18.2|17.12|17.85|17.33|19.28|20.345|21.57|20.85|18.99|19.2|18.4714|18.11|17.22|18.15|18.5|17.37||16.58|16.62|16.48|16.19|16.45|14.57|13.09|13.59|14.54|15.07|16.07|15.87|15.68|16.47|16.5101|16.735|17.79|18.1|17.88|16.9139|15.88|15.255|17.03|16.655|17.12|16.57|15.18|16.63|17.76|17.5901||17.8137|16.15|15.88|15.8473|14.62|16.8|17.57
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|29.02|28.935|29.91|30.9|31.115|30.42|29.9|28.81|28.5|26.09|26.305|28.1101|27.79|26|25.62|26.795|26.9|26.4501|26.44|26.56|26.25|26.74|26.6||27.09|27.8201|26.47|28.16|27.5101|27.21|26.25|25.2591|25.23|25.1|25.25|25.68|26.39|27.99|27.7864|28.27|28.465|27.79|26.715||26.29|27.21|27.45|26.03|25.05|24.92|26.1|25.09|24.02|24.13||24.84|24.93|25.02|26.11||26.21|26.38|26.1201|24.875|25.53|25.03|24.52|24.1|23.09|22.32|22.08|22.36|22.44|22.3|21.75|21.92|21.56|21.18|21.48|21.955||22.33|22.35|22.27|21.77|22.09|22.84|22.84|23|23|21.91|21.52|20.96|21.13|22.61|21.94|21.68|21.3|20.508|20.13|20.5|20.01|19.4|18.48|18.8693|19.02|19.37|20.33|20.21|20.39|19.18|19.6|19.48|19.69|19.53|19.1|19.58|19.29|19|17.9|17.4|17.05|16.97|16.42|16.45|16.18|17|17.09|15.895|16.67|17|16.6|17.285|16.53|17.21|17.29|17.55|20.4706||20.13|20.78|21.56|20.8|20.66|21.57|21.29|20.97|20.91|20.81|20.33|21.36|22.31|21.3442|21.59|21.34|19.98|19.75|19.95|19.76|20.12|20.28|20.9|20.7|20.48|20.3|21.68|22.4|22.62|21.38|21.07|21.6|21.99|21|19.27|19.51|19.55|19.28|17.97|18.17|18|17.97|18.4|18.95|19.6407||19.2|18.6|18.33|18.16|17.98|18.38|18.37|19.09|18.2|18.325|17.86|17.2827|17.27|15.14|15.58|15.68|16.85|17|18|16.64|15.56|15.67|15.32|14.85|14.33|14.5508|13.91|13.68||12.74|12.98|13.025|12.61|12.7|10.32|9.46|9.97|10.66|10.41|10.64|10|9.2208|10|9.81|9.785|10.37|11.01|10.59|9.5001|8.71|7.5053|7.38|7.16|7.36|7.48|6.755|6.9|7.325|7.4||6.46|5.41|5.58|5.21|4.9|5.38|5.84
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|85.59|84.2201|82.82|84.06|85.22|85.835|85.225|85.26|85.37|85.8|84.18|84.26|82.4273|80.37|78.48|80.06|83.2|81.66|78.96|78.2546|77.1417|75.6|74.37||70.43|65.1438|74.95|73.77|74.28|72.94|71.76|71.38|71.4|68.5|69.52|71.885|70.38|73.71|74.96|75.04|75.74|76.84|75.36||74.7815|76.39|75.75|76.69|73.9|74.9|76.265|74.67|70.62|70.38||71.815|72.15|70.9496|72.6||72.16|72.1|71.09|70.72|72.29|70.75|71.41|71.06|70.37|70.47|70.79|71.76|71|71|70.7|69.9|68.98|68.65|68.18|70.08||70.35|70.74|68.86|67.8|66.86|66.9|64.5|65.29|62.56|61.29|61.88|59.04|58.505|53.37|52.6|51.47|53.07|51.63|49.41|48.57|50.26|52.26|51.72|54.29|53.88|54.0101|54.62|54.53|54.61|53.61|54.305|53.45|54.34|53.575|53|51.98|52.04|51.34|49.4|49.17|49.3|49.47|50.28|48.78|48.98|49.67|49.57|49.91|53.91|51.91|51.41|51.4125|51.56|50.5|50.4|49.5334|50||50.89|51.945|52.12|51.12|51.26|52.12|51.53|50.38|50.28|49.63|49.04|50.01|50.55|50.2|51.74|52.26|52.53|52.81|53.615|52.96|51.09|51.18|49.76|48.01|46.975|46.31|47.73|49.07|50.92|51.48|51.69|51.78|51.91|51.45|50.185|52.45|52.46|53.7|49.81|50.45|51.34|51.06|52.645|53.33|56.485||56.54|56.38|57.5|55.32|54.12|54.45|54.56|56.94|56.61|57.12|58.33|59.17|61.43|55.41|55.5|56.03|63.74|66.74|70.33|68.22|61.78|62.76|60.965|60.17|59.57|62.29|61.22|57.6||54.36|54.71|53.97|52.94|51.89|49|45.93|47.8|50.1|51|52.47|51|49.58|49.45|48.73|48.81|49.01|52.67|49.42|46.8|46.3|47.62|46.55|45.98|46.11|46.77|43.16|43.29|45.02|43.87||46.72|45.76|44.32|43|40.86|41.75|43.1
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|88.97|89.14|90.74|90.09|90.13|89.89|89.8|89.7|89.06|86.62|86.98|86.055|86.41|86.54|86.46|87.32|88.0055|90.01|88.92|89.52|91.09|90.01|89.48||90.17|90.7|89.16|88.7987|87|84.93|83.65|82.515|81.25|80.27|80.01|79.02|77.52|80.5|78.33|77.94|78.4366|77.81|79.02||79.64|79.48|79.4692|79.6|80.32|80.98|79.02|81.04|79.52|79.08||77.72|78.53|78.41|78.37||76.9|74.86|74.97|75.02|77.19|78.05|77.51|77.18|76.69|75.94|75.46|75.88|75.255|73.561|74.29|73.59|73.33|73.63|73.21|73.28||74.63|75.28|74.62|74.735|74.7|75.51|75.61|76.69|75.04|74.51|75.305|74.86|74.86|73.84|74.14|73.75|73.62|72.49|72.38|71|72.23|74.51|74.84|76.05|75.71|75.305|75|75.75|75.79|74.87|75.61|76|76.96|76.23|76.1|75.83|76.25|75.91|73.78|75.01|74.9|74.56|74.46|73.26|71.5|71.56|73.66|72.75|75.28|74.44|75.47|76.21|76.11|75.92|76.39|76.01|78.16||79.44|78.59|78.73|77.68|79.54|79.6|80.2|80.46|82.38|81.46|82.77|81.67|90.11|88.39|89.56|89.08|90.01|90.06|89.07|88.7805|87.21|86.53|90.59|88.53|88.17|86.41|86.81|87.785|87.49|85.9|85.51|87.41|86.44|87.56|86.2233|88.22|88.78|89.9|88|86.71|81.56|81.12|82.52|83.04|83.78||84.03|83.93|82.96|82.07|81.49|81.33|81.635|81.81|81.68|82.29|82.55|83.05|83.99|81.21|81.78|82.32|83.65|85.5201|86.25|85.39|82.84|83.2|83.54|85.2|84.51|86.06|84.75|85.06||84.33|83.13|83.72|84.43|82.12|81.74|82.1|85.71|87.74|88.45|88.54|86.97|86.32|86.82|82|80.36|78.02|83.1|84.23|82.86|82.5|83.01|85.98|85.61|85.94|87.65|84.01|83|82.91|82.16||82.78|81.11|83.83|84.245|80.75|79.84|80.88
01681|41318|/equities/noodles---c|R2000GROWTH|11.26|11.4801|11.51|11.65|11.94|12.1|10.65|10.79|10.89|10.1|9.85|10.6|10.15|9.46|8.56|9.25|9.4|9.25|9.505|9.45|9.16|9.26|9.56||9.55|9.5|9.38|9.035|8.79|8.64|8.43|8.21|8.04|7.9|8.22|8.25|8.3|8.62|8.62|8.62|8.73|8.72|8.56||8.59|8.81|8.44|8.2101|8.24|8.6163|8.73|8.26|7.75|7.42||7.7|7.675|7.74|7.82||7.8|7.8|7.8|7.685|8.15|8.315|8.05|8.1|8.17|8.12|7.95|8.095|7.67|7.735|7.94|7.67|7.58|7.47|7.6101|7.87||7.71|7.63|7.49|7.43|7.47|7.43|7.22|7.06|6.89|6.73|6.76|6.83|7.16|6.51|6.63|6.48|6.39|6.25|6.32|6.62|7.15|7.86|8.01|8.35|8.44|8.34|8.17|8.02|7.97|7.6001|7.79|7.64|7.92|7.8|7.58|7.28|7.4|7.255|6.76|6.66|6.81|6.94|6.94|6.88|7.18|7.4|7.06|6.89|7.369|7.14|7.4644|7.34|7.17|7.15|7.58|7.43|7.58||7.56|7.74|7.31|7.48|7.51|8.28|8.1|8.21|8.38|8.43|8.44|8.46|8.66|8.57|7.62|8.2|8.22|8.05|7.9|7.257|7.11|6.92|6.86|6.7|6.64|6.82|6.92|6.52|6.43|6.537|6.35|6.39|6.2|6.1|5.79|5.82|5.785|5.73|5.45|5.53|5.44|5.61|5.76|5.99|6.05||5.9|5.97|5.88|5.635|5.58|5.54|5.67|5.79|5.69|5.75|5.16|5.145|5.29|5.299|5.45|5.2|5.86|5.97|6.57|6.58|6.18|6.08|5.855|5.86|5.54|5.47|5.21|5.12||4.97|5.0104|4.85|4.65|4.69|4.36|4.4001|4.47|4.8|4.56|4.54|4.215|4.53|4.63|5.18|5.26|5.94|5.98|5.63|5.25|5.1|5.21|5.04|5|5.03|5.15|4.62|4.66|5.01|4.7901||4.72|4.01|3.93|3.57|3.14|3.4|3.6006
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|43.75|44.15|45|47.55|45.53|44.7|45.045|45.44|43.67|39.5|42.41|46.945|52.49|53.56|51.53|53.82|53.55|50.2|53.62|54.18|53.38|53.385|55.3268||60|61.5|58.36|58.76|56.53|54.6968|53.74|50.92|48.74|47.9|45.1|45.76|48.86|49.5|46.65|46.645|47.86|47.29|47.95||51.01|51.9|50.79|49.35|49.71|51.85|48.65|47.765|46.63|46.68||45.89|47.54|47.07|50.11||52.4|52.04|52.157|50.4|50.01|46.57|45.0427|44.9|43.79|41.9|41|42.21|44.75|46.25|44.5|44.8|42.18|42.12|43.625|43.6792||44.24|43.7|45.69|48.21|48.08|49.31|50.87|52.82|52.91|53.85|54.63|53.31|51.96|52.27|51.51|50.7|46.57|44.96|44.315|45.02|43.6|46.01|45.13|45.1967|44.5|44.5|44.25|45.65|51.5657|49.6|51.44|50.7|47.81|47.1275|47.44|49.1001|47.52|45.41|43.01|43.58|41.806|41.41|41.81|41.56|40.73|41.91|41.67|42.72|47.64|46.74|47.25|47.43|45.23|43.8|43.5443|42.34|39.41||38.43|41.91|41|40.235|38.5|38.79|38.2901|38.45|36.37|37.2|39|40.39|41.6|40.72|38.25|36.98|43.27|43.36|42.73|44.6501|44.51|44.1|44.18|45.98|44.63|44.28|46.6|47.5|52.05|58.62|58.3201|60.98|62.6|60.21|59.01|49.23|48.65|48.83|48.51|49.15|49.03|50.66|49.33|48|47.42||51.57|52.05|48.596|48.96|55.05|56.595|54.72|57.48|52.6|52.56|53.81|53.01|51.6174|45.71|45.205|45.55|49.23|47.95|46.4|47.33|46.83|44.66|44.14|46.62|41.27|42.94|41.09|44.77||48.13|48.4001|48.88|47.03|48.0959|45.35|41.02|38.69|39.75|40.0001|37.57|37.18|36.61|36.62|33.5|33.2|34.5233|33.5|31.05|30.35|29.2|29.01|28.03|25.925|28|26.42|24|21.5635|23.57|22.5||20.9154|19.1808|19.12|18.55|16|18.55|19.9
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|214.9|196.2|206.4|214.6|204|202|195.2|180.4|178.4|165|172.8|191|200.2|200.2|187.8|189.2|192.4|180.2|197.2|203.2|205.4|205|204||202.4|214|186.8|191.4|195.8|198.3|203.2|204.2|202|197.2|203|180|178.2|193.4|202.2|216|215.4|221.2|242.2||230.4|208.2|197.832|189|198|185|176.2|168|175|165||152.8|150|145.4|143.4||156.24|145.4|150.4|148.6|148|142.6|145.1|152.6|145.6|150.6|135.2|138.6|104|21.8|35|34.2|30.756|28.8|28.2|27.4||27.2|26.4|25.8|25.6|25.4|25.1|24.6|24.4|23.92|23.8|22.8|21.812|21.4|22.4|22.6|21.6|21.6|22.2|21.4|21.2|21.4|22.2|22.4|22.6|23.2|23.4|23|23.6|24.6|24.6|24.4|24|23.8|23.8|23.8|24.6|23.802|22.4|23.6|22.6|20.4|20.5|20.8|20.4|20.2|21.2|22.4|21.8|22.2|22|21.2|21.8|20.4|20|20.6|19.14|18.2||18|19.802|20|21.4|21.58|21.6|21.6|22.8|21.8|21.4|22.8|23.376|23|24|24.4|24.8|24.8|24.6|24.2|26.2|27.6|26.6|25.4|23.6|23|22.2|24.3|24.4|24.6|24.8|24.6|25.8|25|25.6|25|24.2|23.2|23.2|23|23.2|24.2|24|23.4|23.3|23.6||23|23.6|23.2|23.2|23.2|24.4|24.2|25|22|24.6|24.6|24|24.6|23|25|25|32.8|17.016|16.4|16.422|15.8|16.012|15.626|16.032|16|16.224|15.652|16.2||15.204|16.2002|16|15.424|15.2|14.54|14.4|14.4|17.06|17.222|17.42|18|18.4038|19.804|17.85|17|18.096|19|17.6|15.414|15|15|13.8|13.7|15.2|15.2|14.6|14|13.6|13.398||12.786|12.422|12.4|12.9|13.2|13|13.2
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|103.5|102|99.3|95.4|95.85|94.5|93.3|91.5|90|80.4|83.55|91.8|99.3|100.2|97.35|98.4|96.903|92.4|105.3|108.6|107.4|108.9|114||116.4|116.1|123|120.6|114.255|109.5|107.4|109.8|105|102|95.7|93.6|89.4|92.433|87.9|87.9|91.8|96.3|93.9||96.6|89.7|90.3|87.303|90.6|90.15|90.3|86.4|86.1|80.1||82.5|84.6|82.2|85.2||93.6|98.103|99.9|94.2|96.9|93.627|94.8|95.1|93.45|91.827|90.303|88.2|95.1|96.9|91.8|93.6|90.6|93.6|88.5|80.7||73.2|73.8|80.4|78.3|78|81.3|76.8|76.8|73.65|72.6|64.65|62.1|67.2|70.557|72|69|68.1|68.1|69.6|68.1|70.5|71.4|72.3|75|74.4|72.6|78|82.2|85.8|83.7|85.5|85.5|84.3|86.058|86.4|84.6|83.7|82.2|78.9|79.8|84.3|86.469|85.65|85.5|84.3|90.3|97.5|100.8|104.4|108.6|105|102.9|93.3|91.251|92.25|93.3|91.8||90|100.8|102.6|111.9|117.3|115.2|121.5|93.9|86.7|93.6|107.4|112.839|113.4|117|108.6|105.15|103.5|99.3|108.9|121.5|123.9|125.4|133.8|123.6|117|117|113.4|112.5|118.65|144|145.2|159|157.8|147.9|169.5|150|135.9|141.3|114.6|112.839|116.1|111.6|108.3|84.6|82.8||84.9|85.8|89.4|90.6|86.4|75.327|74.1|75|75|81.6|81.3|77.4|72.6|63|61.8|61.5|66.3|60|58.5|58.8|60.3|60|55.5|59.4|57.45|58.5|57.3|67.8||69|66|70.8|66|57.9|54.6|51.6|47.1|48.9|40.2|39.15|36.93|36.3|35.4|33.3|32.4|35.7|35.4|34.5|34.2|30.6|31.2|31.8|42|40.5|37.8|33|30.9|31.8|27.309||26.1|27|27.9|28.2|26.121|25.5|25.5
01685|15744|/equities/clovis-oncology|R2000GROWTH|5.29|5.42|5.54|5.77|5.88|5.91|5.76|5.435|5.33|5.04|5.5176|5.5|5.7|6.04|5.82|5.9|6.01|5.75|6.53|6.6|6.65|6.9111|7.08||7.85|8.55|9.43|9.9|8.8|7.93|7.87|7.95|7.64|7.875|7.69|7.48|7.9|7.612|6.76|6.13|6.215|6.07|5.57||5.57|5.54|5.575|5.43|5.1|4.93|4.845|4.73|4.75|4.73||4.71|4.4801|4.41|4.57||4.81|4.85|5|5.11|4.87|4.86|4.98|5.04|4.895|4.8|4.76|4.76|4.9201|5.05|5.25|4.78|4.64|4.81|4.67|4.5227||4.35|4.13|4.15|4.165|4.13|4.18|4.31|4.24|4.1|4.12|4.17|4.08|4.09|4.21|4.45|5.2|4.87|4.73|4.85|5.04|5.03|5.1|5.2|5.36|5.458|5.49|5.51|5.69|5.96|5.83|5.91|5.53|5.53|5.63|5.77|5.59|5.58|5.73|5.63|5.67|5.78|5.8|5.87|5.58|5.54|5.96|6.73|6.52|6.73|7.25|7.02|6.57|6.28|5.63|5.42|5.2|5.01||4.77|5.01|5.04|4.99|5.1|5.03|5.09|4.96|4.93|5.02|5.27|5.36|5.44|5.59|4.86|4.75|4.86|4.71|4.88|5.11|5.3|6.16|6.25|6.16|5.79|5.77|6.06|5.93|6.14|6.11|6.13|6.15|6.15|6.21|6.28|6.33|6.26|6.33|6.11|6.36|6.55|6.53|6.49|6.42|6.42||6.49|6.41|6.68|6.9|6.82|7.1|7.04|7.22|6.54|6.67|6.9|6.93|7.03|6.53|6.42|6.56|7.08|7.23|6.78|6.475|6.43|6.65|6.87|6.73|6.54|6.81|6.41|6.8||6.95|7.21|7.04|7.51|8.91|9.06|8.56|8.63|9.1|8.99|8.66|8.08|8.02|7.57|7.22|7.04|7.36|7.98|7.88|8.1|8.81|9.09|9.0827|8.72|7.9744|7.45|7.07|6.85|7.03|6.43||6.6|6.7|6.57|6.04|5.5601|5.65|5.52
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|40.73|41.36|42.16|42.45|40.68|40.57|39|37.16|35.34|33.21|36.02|39.71|41.72|40.51|38.81|40.38|41.15|35.45|38.02|38.55|39.16|39.75|41.55||41.96|41.73|44.42|41.46|40.72|38.72|34.44|33.7|32.2|31.4|31.22|31.5|29.77|31.48|31.18|31.78|31.91|31.35|32.4||31.5|30.92|29.79|29.29|28.67|30.74|30.45|28.45|26.29|25.98||26.24|25.66|24.86|25.42||25.11|25.34|24.92|24.01|24.16|22.89|22.9|24.27|25.32|25.11|24.86|25.72|27|27.32|26.33|26.59|26.19|25.87|27.09|27.55||26.32|24.02|24.32|23.61|22.6|22.59|21.62|20.57|20.66|19.94|20.24|19.81|20.51|24.26|23.31|22.09|21.63|20.31|19.08|16.73|16.5|17.6|17.66|17.49|17.74|17.9|17.84|17.01|16.62|16.55|16.68|16.23|15.15|13.79|13.19|12.86|12.71|12.5|11.73|11.77|11.78|12.15|11.75|11.26|11.05|10.95|12.13|11.85|12.27|11.94|11.92|12|11.49|11.85|11.86|11.41|11.34||11.1|11.79|11.51|11.83|12.17|12.08|14.63|15|15.66|15.95|16.15|16.58|16.85|16.65|17.76|19.33|18.7|18.45|18.85|18.81|18.66|18.51|19.23|19.01|19.52|19.31|19.87|18.15|18.34|19.1|18.84|18.8|18.65|17.34|16.85|16.82|16.09|15.88|15|15|14.65|15.14|14.4|14.51|14.89||14.68|14.43|14.01|13.5|13.33|13.57|13.38|13.82|13.24|13.46|13.3|13.96|14.39|12.5|13.02|13.12|14.07|15.5|16.37|13.85|13.54|13.76|12.97|12.57|12.41|12.4|13.63|13.95||13.4|13.2|13.31|12.56|12.01|11.35|11.66|12|13.52|13.68|12.72|12.55|12.83|12.96|12.68|13.03|13.57|13.46|12.68|12.42|11.69|11.22|11.03|10.93|11.2|11|10.6|12.2|11.77|11.01||11.65|10.01|9.34|8.85|7.36|7.43|8
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|59.75|58.54|59.05|57.49|58.25|59.59|57.06|55.75|53.28|49.96|49.36|50.86|51.33|50.82|48.84|49.48|47.52|45.84|51.23|50.11|49.63|51.22|51.99||51.73|50.1|49.79|49.59|49.87|49.55|49.21|48.73|48.3|47.41|47.38|48.5|47.79|50.41|51|51.4|50|49.16|48.32||48|49.6|49.01|49.04|48.65|48.95|50.46|48.68|47.61|47.17||47.76|48.13|47.34|48.56||49.12|49.1|48.09|47.34|48.93|48.1|47.14|46.7|46.15|45.2|44.99|44.87|43.5|43.74|42.71|42.4|41.17|42.77|42.9|43.14||43.41|43.51|43.33|43.27|43.8|43.71|41.66|41.17|40.81|39.55|40.15|40.09|39.71|43.06|43.6|41.08|40.77|38.71|37.77|37.04|36.9|37.52|37.86|38.87|38.41|39.45|39.19|38.86|40.23|41|41.54|43.01|42.22|41.62|41.35|41.23|40.36|39.7|38.09|38.24|38.19|38.33|37.83|36.49|36.48|36.73|36.67|35.88|37.9|38.76|39.5|39.68|39.4|38.89|40.43|40.4|40.26||41.9|42.72|44.68|43.74|44.16|46.37|46.17|45.91|45.5|45.65|45.09|45.14|45.62|45.46|43.96|43.01|43.5|43.26|42.69|43.08|41.87|41.79|42.56|42|44.69|43.84|44.55|45.09|44.64|43.49|43.36|43.35|42.38|42.63|42.44|41.76|41.55|39.98|36.6|36.46|35.43|35.37|35.95|35.88|35.91||35.4|35.03|35.03|33.86|32.37|32.6|33.59|34.52|32.63|32.64|32.79|32.94|33.01|30.07|30.9|31.08|34.45|35.31|36.4|35.74|34.12|34.28|33.2|32.71|32.5|33.38|33.71|32.24||29.03|29.33|29.74|29.3|29.77|26.92|25.66|27.06|28.46|28.23|29.3|29.44|28.94|29.49|28.48|28.2|30.05|32.05|29.96|27.42|26.1|25.55|25.17|25.43|25.86|25.86|24.31|25.39|26.28|25.32||25.12|22.83|22.93|20.67|20.19|20.85|20.6
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|17.16|17.01|16.731|17|17.08|17|16.93|16.96|16.32|15.87|16.38|16.9211|16.6001|15.72|15.58|16.02|15.18|14.25|14.29|14.3551|14.2|14.5|14.75||14.85|14.82|14.72|14.615|14.445|14.35|14.1499|13.88|13.73|13.0601|13.59|14.0201|14.28|14.53|14.5|14.4|14.49|14.5|14.4||14.3|14.54|14.6|14.64|14.62|14.46|14.35|14.395|14.02|14||14|13.97|13.9|13.98||13.9|13.96|13.86|13.7|13.98|14.17|14.2|13.8201|13.76|13.95|13.88|14.16|14.36|14.53|14.125|14.3|13.9359|14.0575|13.97|14.445||14.675|14.79|14.09|14.73|14.93|15.27|14.92|15.11|14.95|14.9|15.135|14.87|14.8|14.34|13.53|14.02|13.87|12.92|12.8|12.67|12.57|12.75|12.98|13.4|13.1|13.19|13.16|12.35|12.77|12.335|12.63|12.43|12.02|11.91|11.77|11.71|11.44|11.42|11.11|11.05|11.165|11.45|11.42|11.46|11.34|11.8|12.13|11.95|12.46|12.04|11.77|11.92|11.45|11.35|11.38|11.7|11.78||11.915|12.24|12.33|12.35|12.58|12.41|12.4501|12.53|12.53|12.52|12.55|12.82|12.9|12.97|13.15|13.17|13.47|13.7001|13.51|13.51|13.27|13.08|13.26|13.5|13.52|13.52|13.58|13.66|13.63|13.84|13.9|14.11|14.03|14|13.69|13.6534|13.65|13.76|13.1|13.12|12.85|12.73|12.86|13.04|13.428||13.33|13.26|13.28|12.62|12.5|12.94|13.33|13.59|13.35|13.28|13.56|13.6|13.9|13.21|13.32|13.56|14.4239|14.56|14.93|14.64|14.27|14.14|13.7813|13.66|13.63|14.2|14.03|13.34||13.25|13.6|13.28|13.17|13.13|11.77|11.43|11.85|12.32|12.71|13.32|12.92|12.57|14.49|14.26|14.08|14.78|15.34|14.81|14.4|14.12|14.105|13.96|13.6|13.745|13.64|13.3|13.57|14.05|14.3269||14.01|12.94|12.61|12.14|12.12|11.77|12.08
01690|1081674|/equities/i3-verticals|R2000GROWTH|32.03|32.82|34.17|33.76|33.325|32.24|31.73|32.23|31.04|30.57|31.34|32.935|33.25|33.71|32.5|32.84|33.19|31.95|32.3101|32.1608|31.76|31.68|32.55||33.76|33.77|33.641|33.634|33.16|31.54|30.15|29.835|29.29|28.8112|29.02|28.75|28.27|28.03|27.225|28.54|28.88|29.02|29.07||28.67|29.47|29.27|30.01|30.8|31.435|31.05|30.5|32.03|32.28||32.29|32.505|32.28|32.79||32.372|32.11|32.3304|31.71|31.395|30.71|30.17|28.61|28.14|28.03|28.92|28.92|28.43|28.46|28.33|27.64|26.91|27.52|27.17|27.45||26.95|26.405|25.06|23.9187|24.51|24.6602|24.165|24.19|23.91|23.43|23.63|24.01|23.69|22.2|22.54|21.685|21.3|20.85|20.25|20.98|21.43|23|23.47|24.7|24.39|24.5|24.7|24.81|24.68|24.655|25.24|26.18|25.73|25.28|25.41|25.74|25.48|25.075|24.005|24.98|24.8|24.85|24.82|24.2|24|23.95|22.49|22.155|22.77|23.02|23.8|23.7588|23.5816|23.0276|24.5|26.41|25.7||25.945|27.1|27.69|27.52|27.85|27.41|27.765|27.925|28.26|27.99|27.89|28.31|27.86|28.32|28.5801|28.1|27.8|27.83|26.98|24.89|25.09|25.32|24.99|23.805|23.9|22.9|25.48|26.31|26.45|26.325|26.485|27.01|28.17|28.14|27.25|26.84|27.51|27.91|26.65|26.72|26.8|26.95|27.81|27.16|29.4||29.31|29.6|29.57|28.7|29.26|28.1|28.24|29.4549|29.35|29.7295|27.39|29.75|29.25|27.27|27.14|28|30.44|30.815|30.69|29.685|28.62|28.88|29.075|27.93|28.16|28.07|27.19|27.86||27.16|27.01|27.93|26.33|26.36|24.75|24.3|24.6611|24.891|22.26|22.661|22.51|22.01|21.3475|21.33|21.73|23.02|23.269|22.14|20.86|19.819|19.73|19.24|18.3|18.58|19.42|18.64|18.36|19.07|19.14||20.41|19.2075|19.45|17.51|16.83|16.68|17.035
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|17.01|16.73|17.01|17.15|16.77|16.25|15.99|15.3|15.93|15.2|16.57|16.5|15.63|15.99|15.19|15.37|14.96|15.05|14.69|14.3|14.02|13.92|13.94||14.05|14.07|13.98|13.21|13.51|13.17|13.13|12.77|12.38|13.86|15.36|14.38|16.54|13.56|13.6|11.81|12.06|12.87|12.74||12.33|11.86|11.14|10.85|10.91|11.15|11|10.37|9.82|9.62||9.88|10.15|10.21|10.23||10.2|10.19|10.24|10.27|10.45|10.86|10.7|10.86|10.79|10.87|10.53|10.68|10.33|10.37|10.13|9.92|9.53|9.49|9.44|9.87||9.65|9.8|9.34|8.89|8.58|8.59|8.96|8.93|8.3|8.01|8.32|8.19|8.09|6.92|6.41|6.33|6.44|6.13|6.05|6.01|6.05|6.3|6.54|6.82|6.33|6.25|6.17|6.1|6.09|6.1|6.16|6.29|6.5|6.58|6.4|6.35|6.41|6.33|5.97|6.03|6.01|5.9|5.95|5.8|5.56|5.75|6.05|6.04|6.34|6.3|6.02|5.77|5.46|5.49|5.55|5.71|5.73||5.68|5.62|5.5|5.51|5.66|5.73|5.76|5.76|5.88|5.75|5.69|5.78|5.77|5.93|6.24|6.24|6.35|6.38|6.61|6.14|5.99|6.04|6.43|6.24|6.08|6.3|6.58|6.64|6.55|6.4|6.51|6.62|6.36|6.27|6.22|6.45|6.53|6.7|6.5|6.57|6.36|6.33|6.5|6.71|6.92||6.9|6.9|6.9|6.8|6.63|6.4|6.46|6.96|6.96|7.13|7.13|7.66|7.91|7.06|7.21|6.9|7.83|8.7|9.44|8.77|7.48|6.93|6.65|6.09|6.03|6.29|6.52|6.26||5.94|5.91|5.91|5.89|6.03|5.63|5.05|5.1|5.53|6.01|6.23|5.99|5.74|6.42|6.05|6.51|6.8|7.13|6.81|5.72|5.38|5.11|5.16|5|5.13|5.69|5.37|6.22|7|6.64||6.81|6.28|5.81|4.65|4.05|4.5|4.05
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|14.76|13.95|14.52|14.26|13.34|14.03|14.0267|12.95|12.26|11.79|12.05|12.83|12.91|12.87|13.25|14.73|15.8|14.07|13.21|13.09|12.92|14.38|14.86||14.12|14.21|14.27|14.9|14.8284|13.29|12.3004|12.73|12|13.81|12.9288|12.32|11.12|12.21|11.8|11.61|12.4|13.21|12.41||12.32|13.1|12.33|12.7206|13|12.725|13.76|13.7|13.67|13.75||12.13|9.5|9.19|9.15||9.24|9.23|9.31|9.1501|9.11|9.35|8.77|8.77|7.85|7.04|6.84|6.72|6.97|7.05|7.1|6.99|7.01|6.83|6.63|6.35||6.18|5.95|6.2|6.21|6.16|6.4|6.62|6.62|6.575|6.47|6.51|6.55|6.57|6.96|6.83|6.75|6.56|6.53|6.45|6.01|5.78||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|33.66|34.3|34.7|35.7|35.1686|35.08|34.6|34.49|33.335|31.27|30.92|32.9|33.23|33.5|34.29|35.38|33.5|31.36|33.39|34.83|35.2|35.89|36.84||35.584|35|33.63|35.03|35|34.26|35.53|34.1|32.72|32.83|37.5201|37.03|39.34|34.37|31.13|29.9|29.25|29.53|30.05||33.6|33.85|33.64|33.73|33.41|33.275|33.33|32.91|32.99|31.7||31.99|32.41|31.87|33.18||33.7|33.06|33.14|31.74|31.79|31.56|30.82|30.36|30|29.49|29.59|29.33|28.94|28.8|28.93|28.9|29|28.95|30.22|29.47||29.93|29.49|28.93|29|28.98|28.91|28.92|29.82|29.49|29.35|30.02|28.88|29.1|29.82|30.13|30.29|29.4|29.0345|29.28|29.65|29.25|29.25|27.67|29.72|29.61|29.95|30.3|30|31.58|31.1874|31.54|31.83|31.91|31.91|31.835|31.11|31.04|30.32|29.52|30.38|31.33|31.14|30.75|29.66|29.86|31.1|30.705|30.04|30.11|29.15|29.04|29.02|28.86|28.95|29.15|29.18|28.94||28.76|31.05|33.42|33.72|34.15|34.32|36.11|35.55|34.21|33.39|32.895|32.8|33.09|32.53|32.36|32.08|31.79|31.58|31.46|31.56|31.35|30.99|30.9|30.22|30.83|30.53|30.51|30.63|30.86|30.11|30.53|30.77|32.28|32.36|33.05|39.54|38.63|37.03|35.02|35.29|37.62|37.68|37.15|35.735|35.91||34.64|33.98|33.05|33.01|35.38|35.11|35.58|36.1862|34.59|33.8|35.32|35.84|35.28|32.96|33.38|32.61|36.53|34.89|33.33|34.25|33.81|35.62|36.19|35.9|34.7|35.36|35.22|35.56||34.67|33.3|32.15|32.42|34|31.58|30.075|31.96|34.1601|36.04|36.84|37.16|37.83|37.9086|36.22|37.79|38.58|39.24|37.73|34.77|33.64|32.84|32.57|31.65|32.23|31.62|31.28|30.37|30.28|28.7||28.63|27.4923|27.25|28.8862|27.66|27.57|27.27
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|41.05|42.26|43.16|43.54|44.78|46.56|47.49|46.44|44.06|40.16|42.78|44.7118|44.3|44.465|42.68|44.98|44.7801|42|44.65|45.26|44.135|43.29|42.75||43.465|43.67|42.5|43.65|42.5|43.18|42.52|42.0351|39.86|37.28|37.57|38|38.495|39.1665|38.51|38.44|38.22|37.975|37.67||36.0075|36.26|35.3001|34.97|34.3203|34.72|35.16|34.98|33.21|32.49||32.745|33.67|33.73|33.4||35.16|35.07|35.32|36.56|37.71|39.3|45.71|44.9|44.14|45.2|46.19|46.71|48.01|44.99|44.64|43.7375|44.4|43.11|42.18|42.8||42.05|42.66|42.81|42.65|40.19|42.04|41.895|41.05|38.14|36.8|37.72|40.89|41.13|41.72|40.78|39.025|38.4|34.975|38.25|36.01|36.32|38.225|38.325|39.23|37.68|37|36.43|36.77|38.64|36.39|38.83|39.0055|39.42|38.03|36.32|34.51|34.75|35.205|34.82|36.26|35.71|35.42|35.37|33.6|33.715|34.63|36.2268|35.225|36.1|35.74|35.425|35.2401|34.18|33.73|34.585|32.57|32.53||33.42|32.5913|34.27|33.97|35.62|33.7|34.81|36.35|38.12|37.58|39.68|38.92|38.54|37.0419|39.23|37.82|36.7662|35.61|35.51|34.15|32.86|31.475|32.85|32.57|32.465|31.83|32.09|33.08|32.63|30.7437|30.85|30.76|30.701|31.24|29.91|28.9|28.1|30.1004|28.64|29.02|28.9|29.58|30.51|31.18|30.69||30.42|31.21|31.39|33.15|35.14|39.21|41.4|44.47|44.2741|42.585|42.02|41.75|43|41.12|47.35|48.19|49.38|50.02|47.5621|43.5801|42.11|43.53|41.2822|42.07|40.9786|40.54|39.81|41.61||36.7|35.995|35.52|35|38.89|35.87|34|35.35|37.39|35.72|38.5|39.98|34.16|31.75|30.18|30.44|33.5|38.55|36.965|34.48|33.06|31.85|29.215|27.47|28.61|28.96|28.0101|28.2|33.25|31.83||30.4|29.43|30.32|31.6|28.49|24.71|24.5
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|22.11|22.36|22.17|22.21|20|20.15|20.14|21.61|20.5901|18.1501|19.16|20.65|21.46|21.45|21.4652|23|27.1301|26.3|29.82|31|30.85|30.23|30||30.7601|31.36|34.28|34.81|34.62|34.8|35.21|36.295|35.71|34.94|34.68|34.42|33|32.4|29.53|27.325|27.895|27.98|26.84||27.01|28.37|28.28|28.62|30.37|30.1926|30.13|29.2|27.26|23.7838||24.48|24.25|24.47|25.56||26.745|26.76|26.87|26.53|28.01|29.72|29.91|31.32|31.12|30.55|31.25|32.79|33.53|33.19|34.21|35|34.26|34.73|34.82|36.7427||36.22|35.38|35.38|35.36|36.96|37.14|36.31|36.96|37.62|37.7502|37.0345|36.03|28.14|27.72|28.435|28.19|28.24|27.21|27.0201|28.45|27.76|28.24|28|27.83|28.72|28.4|30.3|32.15|34.3|33.6|33.85|33.25|33.54|36.5|37.59|40.45|40.4|41.47|40.67|41.4|41.05|40.75|39.84|39.57|37.5|38.96|39.2|39.46|41.4|42.65|43.02|43.115|42.43|40.3|42.26|43.855|43.15||43.65|44.79|44.06|44.32|49.08|48.06|47.87|48.14|47.94|46.5|47.98|47.56|46.37|45.85|49.19|49.3|51.53|52.55|50.9|49.0384|46.2|47.1|47.405|46.6|45.2|45.17|45.2324|44.48|45.65|44.8|43.6001|45.04|46.21|47.21|47.5059|46.67|44.15|43.25|42.2|43|43.08|42.67|43|45.15|45.86||45.0762|45.88|45.23|44.72|76.45|77.36|77.67|81|75.5|76.5|75.9|77.5|76.31|73.3|71.8|73.12|79.3|79.8|79.75|76.865|75.66|75.58|71.91|71.59|69.5431|72.3|72.75|76.11||76.31|90.13|87.54|85.45|84.77|80.76|81.65|83.27|89.04|88.3|85.165|84.3|83.86|79|75.37|74.85|81.52|82.62|82.3726|84.2|79.44|79.91|80.0572|79.2|80.3|77|73.12|68.57|70.22|66.91||66.83|63.5255|62.42|60.11|57|57.69|57.5
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|10.52|10.88|10.82|11.19|11.03|11.05|11.18|10.79|10.505|9.8|10.56|11.19|12.17|12.1|11.01|11.0402|10.73|10.16|11.21|11.44|11.27|11.87|12.15||12.65|12.74|13.51|14.56|14.88|14.14|13.71|13.25|12.34|11.5801|11.7|11.65|11.41|12.33|12.47|12.85|13.43|13.65|12.2||10.4|9.8|9.74|9.5|9.4|9.05|8.86|8.613|8.57|8.0402||8.31|8.45|8.13|8.83||9.25|9.55|8.95|7.76|8.05|8.4|7.83|7.7697|7.5352|7.27|7.01|6.97|7.26|7.35|7.75|9.2501|11.24|11.48|11.7662|11.4609||11.37|11.4|10.31|10.24|9.45|9.41|9.3|9.32|8.9377|8.41|7.98|7.18|6.9201|6.66|6.5909|6.41|6.17|6.04|6.23|6.31|6.11|6.3001|6.37|6.72|6.43|6.21|6.23|6.54|6.33|6.19|6.35|6.81|6.64|6.6|6.55|6.5|6.26|6.01|5.9|5.92|6.1389|6.06|5.9899|5.85|5.42|5.225|5.31|5.355|5.84|5.76|5.82|5.57|5.32|5.18|5.3417|5.341|4.55||4.455|4.94|5.37|5.39|5.44|5.45|5.35|5.57|5.5499|5.65|5.71|5.88|5.79|5.9799|6|5.91|6.17|6.52|6.68|6.82|6.72|6.75|6.695|6.5|6.18|6.31|6.63|7.11|7.385|7.61|7.39|7.8|8.19|8.41|8.25|8.17|8.07|7.88|7.32|7.61|7.98|8.081|8.2|8.03|7.98||8.1168|8.17|7.81|7.7205|7.61|8.2|8.64|8.34|8.22|8.1|8.105|8.1282|7.75|7.265|7.23|7.4|8.3|7.94|7.31|7|7.04|7.39|7.05|6.76|6.92|6.94|6.9|7.32||7.16|7.4001|7.27|7.1|7.22|6.89|6.37|6.5|7.06|7.314|7.26|6.86|6.66|6.85|6.21|6.38|6.8|7.36|7.26|7.35|7.0693|6.97|6.9|6.95|7.22|6.37|6.34|6.56|6.58|6.1||5.812|5.517|5.4|4.7795|4.6|5.1201|5.22
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|35.88|36.39|37.25|37.13|37.15|37.155|37.02|35.57|33.56|31.63|31.6|32.95|34.54|35.52|32.66|32.621|33.48|32.02|34.06|33.86|33.73|32.81|33.07||33.065|33.07|33.09|33.7|34.63|33.915|33.82|33.93|35.5|33.41|34.62|34.22|32.94|33.57|30.7|30.43|30.66|30.75|31.16||30.81|27.38|27.085|27.87|27.02|27.355|27|25.86|25.26|24.85||25.0607|26.6|26.73|26.85||26.96|27.01|27.1|26.51|26.92|26.73|26.625|27.13|27.6286|27.15|27.0007|28.14|28.22|27.61|32.0079|31.56|31.02|30.8359|30.5601|31.32||30.8356|30.42|29.9|30.6|31.86|32.85|31.9356|31.81|30.92|30.055|28.73|27.86|27.65|27.48|29.655|27.46|33.02|32.51|33.65|34.57|34.86|35.01|35.24|34.56|34.26|34.33|35.26|36.29|38.97|38.71|42.33|41.26|40.82|39.7|39.93|38.995|38.45|36.72|36.54|35.62|37.11|36.67|36.9|34.88|33.77|34.71|33.32|34.34|36.58|35.87|35.45|35.32|33.08|31.95|32.84|33.2|31.76||31.61|32.69|33.53|34.44|34.81|34.36|34.01|34.64|34.4|34.64|36.08|36.245|36.58|36.83|36.78|36.69|35.485|35.09|35.5|35.9|36.37|36.87|37.36|36.28|35.92|35.82|37.08|37.47|37.765|38.65|38.03|39.22|39.78|41.36|42.56|41.41|40.38|41.01|39.4|40.03|42.13|43.77|43.72|43.11|44.22||42.42|41.181|41.16|41.51|42.07|43.22|42.51|43|40.01|39.83|41.39|41.48|41.03|39.61|39.79|40.7|42.76|42.1432|41.12|41.84|42.77|46|45.16|44|41.85|46|47.07|49.04||49.02|47.3|47.27|47.5|43.73|40.98|35.77|29.59|32.53|30.81|30.93|29.3441|29.01|30.31|28.01|27.26|27.51|26.11|26.3|28.65|27.71|27.515|26.5882|25.88|27.2062|25.94|24.7301|24.11|23.57|22.2||21.18|20.15|20.21|19.11|18.708|17.79|17.84
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|36.17|36.6201|35.93|37.14|37.5901|36.46|34.44|34.56|32.48|30.94|30.69|31.6701|31.265|63.52|62.28|63.07|61.645|58.64|61.45|59.45|59.07|60.5|60.95||62.45|61.47|61|60.71|56.88|55.96|55.66|55.2|55.69|55.58|52.0001|50.44|49.09|52.24|52.64|52.77|52.84|53.1|53.85||52.47|54.45|54.2|54.25|53.99|54.16|55.76|54.505|51.23|51.5||51.94|51.9|51.36|51.67||50.89|51.26|50.86|50.04|50.46|51.4|51.39|50.26|50.59|51.1|52.05|53.12|52.5|52.91|50.91|50.58|50.25|50.1|50.1|51.16||51.79|52.75|52.4|51.14|50.68|52.04|53.42|53.04|50.01|51.515|52.18|51.285|51.17|48.79|51.03|49.2|48.52|47.01|45.78|45.52|45.5|46.58|47.62|49.91|52.32|51.44|50.44|50.38|49.83|48.75|49.09|48.89|47.185|45.73|45.64|46.01|46.29|46.555|45.92|45.32|45.47|46.23|45.65|44.46|44.13|44.55|45.755|46.49|48.8|49.1|49.5|49|48.56|47.96|49.17|48.6|48.745||48.56|47.7994|49.33|49.0251|50.06|49.89|50.18|50.99|51.98|51|48.78|51.28|52.92|53.32|54.01|57.2101|57.64|57.5|55.29|53.73|50.99|50.05|50.01|50.27|51.46|50.44|47.87|47.1|46.86|46.61|46.35|47.12|46.1285|47.06|46.74|46|45.6001|45.58|43.51|43.83|42.77|42.425|42.55|42.98|43.24||42.7879|41.88|42.47|41.6|40.0138|40.85|39.38|39.31|38.87|38.97|40.625|41.24|40.64|37.26|37.94|38.11|40.53|42.59|43.68|42.7775|42.14|41.95|42.4|42.23|41.605|39.4545|40.32|41.03||37.32|35.54|35.245|35.36|35.18|32.9|32.1361|33.22|33.91|35.75|35|34.02|33.795|34.51|34.46|34.96|36.88|37.75|36.41|35.93|35.115|34.84|34.512|33.1292|33.96|34.57|32.2305|32.66|32.84|33.23||33.69|33.36|32.39|30.4085|30.69|31.89|32.04
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|45.36|44.82|44.58|44.73|45.65|44.55|43.49|41.595|42.005|40.61|40.51|40.63|40.61|40.64|39.71|40.29|39.77|39.14|38.43|37.75|37.31|38.11|37.96||37.26|36.74|36.59|35.975|35.94|35.58|35.33|34.79|34.34|32.7|32.77|34.23|33.76|35.25|35.02|34.39|34.92|34.71|34.11||34|34.25|33.72|34.28|32.97|33.04|33.93|31.615|30.94|30.54||30.89|30.54|30.38|30.43||30.55|30.26|29.83|29.71|29.58|29.755|30.25|29.63|29.64|29.26|29.5|29.8|29.68|29.48|29.69|29.4|29.05|28.995|28.745|29.54||30.15|30.35|29.74|28.57|28.8|29.27|29.16|29.77|28.74|27.54|28.42|29.11|27.38|26.03|25.35|25.24|26.79|25.54|25.1|24.5|24.38|25.08|25.8|26.24|24.87|24.56|24.4|23.93|22.71|22.99|23.51|23.875|23.83|23.785|23.47|22.88|22.61|21.67|20.3|19.79|19.89|19.8|19.9|18.76|18.47|18.63|19.13|19.68|21.44|21.91|21.95|21.81|21.59|20.63|20.63|20.83|21.31||22.37|22.34|21.91|22.04|22.21|22.18|22.21|22.07|22.5|21.46|21.05|21.28|21.69|21.77|22.37|22.585|22.71|22.92|23.27|22.25|21.185|21.22|20.94|20.44|20.7|20.055|20.35|20.5|20.62|19.75|20.81|20.43|20.22|19.96|19.59|19.975|20.22|19.68|18.8|19.01|18.64|18.25|18.84|19.43|20.12||20.04|20.17|20.665|20.19|19.39|19.87|19.82|20.78|20.56|21.01|21.04|21.24|21.435|19.21|19.51|19.52|22.72|24.185|25.74|24.7|22.22|22.63|21.94|21.25|20.43|22.09|21.51|20.56||19.04|19.32|18.73|18.49|17.74|16.65|15.71|16.36|17.83|19.13|19.78|18.82|18.63|19.84|19.18|19.52|20.2|21.34|20.86|18.6|17.7|17.65|17.16|17.05|17.72|17.59|16.41|17.68|18.05|18.44||18.705|17.75|17.08|16.25|15.59|17.28|17.26
01700|15438|/equities/accuray-incorped|R2000GROWTH|5.085|5.135|5.13|5.37|5.3201|5.26|5.17|5|4.93|4.69|4.77|5.31|5.3725|5.1|4.96|5.06|5.13|5.06|5.43|5.575|5.57|5.62|5.57||5.48|5.3883|5.59|5.69|5.44|5.16|5.23|5.18|4.79|4.8601|4.82|5.24|4.95|5|4.9503|4.96|5.06|4.77|4.67||4.63|4.77|4.73|4.76|4.66|4.6|4.845|4.6|4.31|4.15||4.125|4.07|4.12|3.96||4.34|4.37|4.42|4.473|4.66|4.63|4.6|4.3|4.37|4.22|4.255|4.33|4.15|4.18|4.04|3.98|3.97|4.21|4.31|4.26||4.23|4.44|3.91|3.7116|3.88|3.93|3.72|3.77|3.825|3.51|3.29|3.05|3.03|2.855|3.08|3.01|3|2.855|2.87|2.77|2.815|2.94|3|3.08|3.1|3.11|3.09|3.13|3|2.84|2.7598|2.67|2.615|2.69|2.78|2.72|2.66|2.57|2.43|2.37|2.37|2.35|2.34|2.29|2.22|2.29|2.41|2.37|2.32|2.3|2.2983|2.25|2.24|2.23|2.2802|2.25|2.1711||2.19|2.24|2.26|2.26|2.31|2.242|2.22|2.22|2.23|2.27|2.3|2.33|2.38|2.39|2.405|2.5|2.66|2.64|2.63|2.56|2.5|2.53|2.56|2.5|2.23|2.19|2.17|2.19|2.19|2.19|2.21|2.26|2.21|2.23|2.17|2.15|2.1|2.15|2.04|2.03|1.965|1.96|1.97|1.985|2.14||2.135|2.05|2.02|2.11|2.14|2.2|2.22|2.27|2.235|2.05|2.22|2.2|2.23|2.05|2.05|2.03|2.36|2.405|2.46|2.44|2.28|2.05|2.03|2.05|2.03|2.07|2.07|2.065||2.01|1.9|1.86|1.9|1.89|1.79|1.75|1.815|2|2.06|2.05|2.02|2.02|2.0927|2.13|2.11|2.16|2.13|1.815|1.83|1.76|1.75|1.69|1.68|1.69|1.7|1.7|1.82|1.92|1.9||1.96|1.83|1.88|1.77|1.58|1.63|1.71
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|13.15|13.11|13.92|13.95|13.1|12.55|12.2|12.27|11.88|10.93|12.885|14.43|15.91|15.13|14|15.01|16.2|14.8|17.8214|20.42|20.28|20.31|21.21||22.57|22.78|22.19|22.64|22.89|22.85|22.96|22.42|21.52|20.55|21.4|22.5601|23.62|24.05|22.5204|22.58|22.4|21.34|22.09||22.58|23.15|22.66|22.56|22.81|23.66|23.08|22.1|21.314|21.2||22.7|23.225|20.92|22.5||23.7|25.01|25.57|19.7|19.7|20.02|19.7|19.23|18.95|18.0143|18.48|19.01|19.3|15.45|15.05|14.66|14|14.82|15.21|15.7||15.235|15.81|16.35|16.26|16.04|15.78|15.775|14.615|13.63|13.25|13.06|12.5669|12.84|13.85|13.04|12.7288|12.4|12.15|11.8|12.8|12.79|13.82|12.8|12.95|12.41|13.2|14.25|15.09|16.2167|16.15|16.91|17.25|17.16|16.77|16.6|16.51|16|15.31|15.72|16.11|18.1|23.17|22.01|18.91|17.3011|20.9|22.55|23.4135|24.33|24.45|25.5|25.13|25.12|26.3338|29.12|27.5201|24.8314||20.25|21.5001|23.475|20.66|19.44|19.07|17.83|18.25|18.03|17.8|17.54|17.54|17.8|17.8801|17.69|17.2|17.25|16|16|16|15.58|14.05|14.03|13.8|13.01|13.34|14.68|15.3|15.46|15.36|15.39|16.02|16.01|16.59|16.31|16.6|15.94|17.01|16.26|17|18.51|17.5001|16.26|16.63|19.0001||15.5|13.52|13.25|14.34|11.35|10.8102|10.58|11.65|11.9201|12.235|13.9|12.25|11.4|11.2|10.9401|10.3|10.3782|10.3557|10.3|10.35|10.41||10.39|10.28|10.3|10.44|10.4|10.4||10.39|10.4|10.39|10.4|10.3|10.27|10.21|10.19|10.23|10.25|10.19||10.2|10.24|10.2|10.21|10.23|10.2|10.18|10.21|10.18|10.22|10.17|10.18|10.19|10.2|10.1802|10.13|10.15|10.11||10.19|10.16|10.16|10.175|10.16|10.17|10.15
01702|101922|/equities/phibro-anim|R2000GROWTH|25.0346|24.2966|24.44|24.43|24.14|23.995|24.01|23.63|22.41|22.38|22.16|21.5401|21.92|21.71|20.72|20.78|21.805|22.28|22.4|22.5|22.96|22.74|22.4||22.82|22.48|22.74|22.59|21.89|21.56|21.0901|20.99|20.8|20.64|20.63|20.78|20.6|21.16|20.9035|21.01|20.97|21|21.08||20.88|20.98|20.94|20.5|20.65|20.25|20.38|19.96|19.39|19.18||18.8|18.83|18.86|19.01||18.87|18.9|18.7575|18.6566|19.03|18.6581|18.23|18.21|18.17|18.05|18.22|18.34|17.725|17.9|17.7|17.7|18.2|18.1|18.73|19.03||18.88|18.6547|18.38|18.55|18.59|18.83|18.61|18.34|17.96|17.82|18.8|18.23|17.63|17.41|17.4041|16.66|16.3689|16.38|16.27|16.7401|17.11|17.65|17.82|18.18|17.2|17.43|17.8|17.82|18.085|18.024|18.405|18.49|18.43|17.88|18.01|17.5|16.91|16.97|16.77|17.04|17.21|17.23|17.58|17.51|17.33|17.19|17.4|17.29|17.39|17.5138|18.39|18.16|17.84|18|18.54|18.71|18.49||19.06|19.88|20.49|20.36|20.79|20.52|19.13|20.13|19.88|20.0214|20.005|19.5|19.57|19.47|19.19|18.88|19.11|19.63|19.17|19.91|20.12|20.5|23.31|22.93|23.3|22.59|22.73|23.57|23.495|23.44|23.265|23.76|24.25|24.39|24.07|25.34|25.61|26.3|24.91|25.15|24.54|24.4515|24.801|25.83|25.84||25.95|25.93|25.48|25.32|25.03|25.27|25.105|25.46|24.79|25.11|25.27|25.86|25.56|24.61|25.12|24.73|26.66|26.79|26.81|26.32|25.49|25.75|25.08|25.4|25.57|26.35|25.07|24.71||24.41|24.42|24.65|23.87|23.42|22.51|22.2|22.01|22.49|21.71|20.7|22.46|23.56|24.46|23.675|24.26|25.54|26.275|25.395|23.13|22.19|22.6709|22.95|22.57|23.21|23.1881|21.64|21.36|22.23|24.26||23.0179|22.97|23.46|23.57|22.96|22.88|22.88
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|22.79|22.33|22.95|22.29|21.74|21.83|21.5|21.11|20.55|19.78|20.44|21.99|22.71|24.1447|22.41|22.66|22.88|21.576|23.3|23.28|22.47|23.17|23.97||22.7261|20.5|18.4864|18.0293|18.2099|16.93|16.35|16.2|16.42|15.92|15.51|15.93|16.02|17.16|17.65|18.1901|18.27|18.31|18.34||17.7|17.72|17.1266|17.07|16.42|16.58|16.2457|15.4601|14.86|14.82||14.84|14.85|14.6|15.165||14.9701|15.015|14.91|14.85|15.22|15.27|15.32|15.18|14.97|14.6|14.5601|14.715|15.26|15.33|14.9616|14.85|14.815|14.89|14.41|14.28||14.02|13.725|13.675|13.49|13.305|13.47|13.34|13.325|13.215|13.02|12.871|12.465|12.82|12.69|12.51|12.0205|11.925|11.7|11.605|11.46|10.83|11.21|13.02|12.97|12.92|13.16|12.92|12.68|12.79|12.41|12.7|12.75|12.675|12.4|11.88|11.605|11.4|11.28|11|11.25|11.16|11.17|11.04|10.71|10.8|10.85|11.1|10.95|11.16|11.01|11.44|11.39|11.33|10.84|10.96|10.87|10.71||11.13|11.82|12.5099|12.15|12.13|12.455|12.37|12.825|12.72|12.64|12.525|12.79|13.43|13.395|13.51|13.325|13.241|12.79|12.67|12.62|12.7928|13.38|13.52|13.44|13.68|13.392|13.75|13.78|13.72|12.19|12.07|12.15|12.2|12.175|12.145|12.1|11.95|12|11.77|11.95|12.17|12.24|12.07|12.14|12.455||12.18|11.99|11.93|11.7|11.79|11.66|11.82|12.125|11.6|11.775|11.92|12.1|12.01|11.19|11.42|11.06|12.42|12.3186|12.64|12|11.35|10.86|10.275|10.3574|10.24|10.34|10.125|10.08||9.75|9.8|9.91|9.82|9.58|9.24|9.04|9.385|9.8|9.82|9.91|9.76|9.695|9.66|9.475|9.38|9.86|9.61|9.17|9.57|9.125|9.06|9.015|8.73|9.02|9.2|8.61|8.505|9.015|8.83||9.12|8.72|8.65|7.75|7.135|7.17|7.135
01704|41295|/equities/capitol-acq|R2000GROWTH|18.05|18.2|18.2|20.38|20.23|19.93|19.26|19.01|19|17.77|19.41|19.97|19.84|19.84|20.1|20.2|18.74|18.32|18.47|18.68|18.0458|18.73|18.49||17.65|17.86|18.34|18.1|18.17|16.64|15.75|14.96|14.97|14.62|15.43|16.72|16.5|16.87|17.1052|16.96|17.15|17.71|16.76||16.59|16.49|15.86|15.64|15.53|15.52|16.28|15.96|15.44|15.17||16.25|15.932|15.9605|15.8||15.33|14.83|14.24|13.95|14.6383|14.21|14.09|13.73|13.69|14|13.8|14.34|13.92|13.68|13.64|13.1|12.33|12.52|12.16|12.65||11.93|12.312|11.6105|11.51|11.63|11.8|11.37|10.95|10.21|10.03|10.66|10.43|9.56|8.03|7.68|7.56|7.71|7.61|7.13|7.86|7.76|8.5197|8.53|9.45|8.77|8.65|8.91|9.16|9.01|8.215|8.15|8.25|8.5|8.39|8.37|8.55|8.44|8.32|8.21|7.96|8.41|8.5|8.655|8.33|8.29|8.67|9.19|9.14|9.9|10.13|9.99|9.99|10.2|10|9.855|10.57|11.35||11.1|10.33|9.8102|9.4701|9.38|9.18|8.3|8|7.9|7.77|7.7|7.41|7.26|7.31|7.52|7.3|7.23|7.55|8|8.16|7.47|7.42|7.27|6.85|6.88|7.25|7.35|7.63|7.49|7.37|7.48|7.48|7.45|7.66|7.58|7.77|7.5601|7.42|6.83|7.1|6.83|6.88|6.83|7.11|7.4||7.55|7.77|7.5|7.19|7.2|7.28|7.3|7.95|7.96|8.23|8.26|8.79|9.0201|8.2|8.36|7.5|8.91|10.1|10.46|10.14|9.75|9.3|8.4901|8.48|7.2157|7.63|7.59|7.07||6.485|6.74|6.7|6.44|6.19|5.61|5.1|5.3701|6.01|6.05|6.19|5.66|5.9|6.2|6.26|5.6014|5.925|6.3|5.76|5.11|4.85|4.86|4.73|5|4.96|4.92|4.66|4.75|5.11|4.9906||5.051|4.96|4.54|3.91|3.5|3.5|3.58
01705|1153167|/equities/onewater-marine|R2000GROWTH|39.609|38.913|40.95|39.4078|39.6281|38.5553|37.0897|36.4096|35.1547|31.6967|33.0378|35.4517|34.5034|34.2639|33.6221|33.8041|33.9607|33.6892|33.6797|33.5646|33.0665|32.8558|33.2522||32.5684|33.2773|33.7754|32.1086|33.0857|32.7312|31.3898|30.6622|30.7772|30.6527|30.0013|30.6622|30.9783|32.5684|32.0416|32.2619|31.419|31.2274|31.5147||31.85|32.3769|32.4822|31.5674|30.1258|29.3595|30.6047|29.1919|28.7273|27.2107||26.5624|25.5315|28.7656|28.9093||28.483|28.507|26.9168|25.2215|26.1793|26.7348|26.4475|26.6678|26.3421|25.9398|26.118|25.7865|26.6295|25.2405|25.7386|26.2272|25.7434|25.8632|25.7386|26.1697||25.2884|24.9532|23.4684|21.4281|21.5622|22.2519|22.0412|20.7959|20.0152|18.679|17.5199|18.109|17.8839|18.315|18.9567|17.8552|17.7977|17.2517|17.2613|17.9605|17.2613|17.8935|17.836|18.3197|18.0084|18.1042|19.2154|19.8763|20.0104|19.9051|20.2595|19.9434|19.6368|19.5171|19.5746|20.6082|20.4606|18.9567|18.8801|19.7326|19.0238|19.2728|19.0046|17.8264|18.8131|18.7843|19.4932|18.2958|19.0621|19.4836|19.8667|21.8113|21.84|23.9954|23.3631|24.685|24.9532||25.3938|24.2347|27.2234|25.8823|26.7157|27.6353|26.8019|25.0721|28.8326|29.0817|28.7369|27.0797|27.118|27.0318|27.1946|26.936|27.3192|26.1218|25.892|25.8919|25.5373|24.9532|25.595|24.9053|23.8899|22.5297|24.4263|25.5149|24.8765|23.96|23.68|23.4|22.9025|22.19|21.1|22.59|23.0001|20.8701|20.855|21.71|21.48|21.74|21.005|22.49|24.15||23.94|23.9601|23|22.79|22.52|22.31|22.3234|23.3|21.99|22|22.04|21.89|21.31|20|19.6624|19|19.29|18.9|19.26|18.005|16.4155|16.5|15.375|15|14.75|14.6|15.23|15.92||14.02|14.38|13.43|13.14|12.93|12.1|11.42|11.51|12.495|11.55|11|11.1001|9.84|10.83|10.02|10.195|10.1352|11.09|9.14|7.25|7.345|6.8|6.99|6.8|7|6.6|7.08|6.57|6.75|6.6||6.51|6.5|6|5.55|5.19|5.87|5.91
01706|1052375|/equities/rimini-street|R2000GROWTH|8.13|8.04|8|7.87|7.89|7.84|7.74|8.18|7.8|7.83|9.2|8.5769|8.22|7.78|7.36|7.6|7.38|7.11|7.7508|8.08|8.01|8.11|8.27||8.12|8.04|8.3|8.35|7.91|7.84|7.96|7.7922|7.61|7.4|6.8501|6.84|7.14|7.18|7|7.05|7.2514|6.97|6.6738||6.38|6.49|6.2|5.96|5.67|5.8|5.15|4.91|4.55|4.45||4.4|4.31|4.33|4.54||4.549|4.51|4.58|4.72|4.8|4.83|4.8|4.61|4.6|4.585|4.57|4.63|4.68|4.605|4.78|4.65|4.37|4.25|4.1213|4.1155||4.14|4.1|4.19|4.18|4.105|3.98|3.98|3.8611|3.87|4|3.98|3.81|3.8|3.28|3.16|3.1|3.16|3.12|3.09|3.235|3.205|3.18|3.04|3.16|3.17|3.15|3.18|3.2|3.19|3.19|3.27|3.25|3.26|3.33|3.24|3.19|3.16|3.22|3.17|3.16|3.2|3.2|3.25|3.22|3.23|3.25|3.25|3.23|3.27|3.46|3.78|4.12|4.09|4.07|4|4.01|4.01||4.08|4.2|4.3|4.37|4.3754|4.26|4.2|4.27|4.31|4.27|4.199|4.295|4.26|4.25|4.2833|4.34|5.17|5.13|5.07|5.01|4.95|5.38|5.56|5.6|5.14|5.12|5.27|5.52|5.5|5.44|5.16|5.225|5.17|5.14|5.11|5.17|5.23|5.25|5.035|4.99|4.86|4.72|4.69|4.66|4.84||4.7815|4.91|4.82|4.51|4.54|4.52|4.52|4.5|4.46|4.35|4.21|4.22|4.28|4.13|4.17|4.25|4.39|4.36|4.44|4.34|4.33|4.4|4.5|4.54|4.39|4.44|4.22|4.22||4.22|4.32|4.33|4.13|4.01|3.98|3.91|4.08|4.12|3.93|4.2|4.12|4.1|4.2|4.06|4.18|4.28|4.16|4.05|3.9421|3.85|3.83|3.84|3.81|3.82|3.71|3.57|3.69|3.7|3.78||3.72|3.55|3.65|3.6|3.39|3.63|3.77
01707|17617|/equities/zix-corp|R2000GROWTH|7.46|7.55|7.6577|7.76|7.59|7.65|7.6|7.08|6.97|6.69|6.85|6.84|7.17|7.37|7.35|9.15|9.29|9.11|9.8611|9.935|9.63|9.36|9.68||9.65|9.735|9.75|9.68|9.77|8.99|8.74|8.73|8.68|8.14|8.12|8.17|8.13|8.42|8.23|8.15|8.23|8.27|8.24||8.65|8.45|8.41|8.45|8.27|8.48|8.27|8.175|8.28|8.08||8.4343|8.35|8.23|8.73||8.75|8.82|8.33|8.06|7.59|7.47|7.38|7.29|7.355|7.37|7.12|7.26|7.43|7.36|7.19|7.155|6.98|7.08|7.09|7.15||7.065|7.09|7.1|7.05|7.065|6.875|6.74|6.73|6.65|6.63|6.58|6.61|6.92|6.66|6.89|6.625|6.3|6.09|6.045|6.19|6.11|6.33|6.25|6.31|6.21|6.24|6.58|6.665|6.71|6.5006|6.52|6.67|6.53|6.35|6.27|6.02|6.05|5.87|5.76|5.88|5.79|5.77|5.67|5.43|5.41|5.82|5.805|5.77|5.75|5.58|5.57|5.585|5.42|5.335|5.51|5.34|5.34||5.24|5.8|5.98|6|5.95|5.92|5.96|6.06|5.94|6.11|6.2|6.1747|6.18|6.08|6.03|6.06|6.18|6.05|5.82|5.83|5.8301|5.78|7.43|7.368|7.12|6.81|6.57|6.35|6.35|6.25|6.2|6.21|6.25|6.45|6.28|6.1|5.98|6.13|6.11|6.1|6.79|6.66|6.62|6.71|6.885||6.88|6.83|6.515|6.25|6.2|6.34|6.41|6.86|6.75|6.947|6.85|6.98|6.69|6.21|6.25|6.31|7.11|7.41|7.37|7.28|7.15|7.1|6.94|6.685|6.27|6.43|6.2053|6.15||6.07|5.86|5.71|5.45|5.46|5.28|5.2|5.07|5.925|6.03|6.2391|6|5.33|5.331|4.91|4.975|5.22|5.64|5.54|5.36|5.12|4.92|4.92|5.35|6.115|6.28|5.75|5.85|5.445|5.11||4.8827|4.48|4.14|3.43|3.28|3.5|3.8
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|49.18|50.2|50.69|50.98|51.03|50.65|49.15|49.38|47.52|44.66|44.32|43.9|44.15|44.1385|43.51|44.08|44.18|43.82|42.84|43.13|43.65|43.87|43.52||44.74|44.48|45.2|45.53|44.69|44.05|42.51|42.245|40.46|38.98|38.77|39.89|42.28|44.16|43.43|42.74|42.87|42.82|43.34||43.01|43.37|43.04|42.73|43.26|44.65|45.92|44.62|43.57|42.47||42.43|42.75|42.78|43.27||43.15|42.84|42.77|42.9|43.7|43.755|43.675|44.68|44.82|43.58|43.83|45.05|44.63|45.36|44.43|44.46|44.38|44.03|43.5197|43.2||43.9483|44.1638|43.42|44.05|44.51|44.83|43.81|45.01|44.94|44.48|46.45|46.74|44.59|42.31|44.9|44.07|43.67|43.055|43.03|43.29|43.72|44.29|43.98|44.46|44.44|43.79|44.24|44.52|45.0186|44.58|45.66|46.44|46.845|46.04|45.11|44.16|45.02|44.56|43.66|43.22|44.04|43.83|43.78|43.1|42.2|42.18|43.63|44.14|46.59|46.72|47.58|46.78|47.75|51.8|53.755|54.89|52.53||52.93|54.6|55.29|55.18|54.53|54.81|53.7|52.94|52.95|53.16|50.83|53.88|54.64|54.52|55.15|55.73|55.04|55.1|54.43|54.51|53.12|51.83|51.475|50.45|50.14|48.19|49.295|48.92|48.6819|49.56|49.07|48.48|48.6|49.49|49.36|49.65|49.61|50.23|48.92|48.655|48.49|48.09|47.98|49.22|50.26||49.835|49.69|48.945|47.23|46.65|50.905|50.57|50.54|50.505|50.84|50.89|51.04|50.5|49.75|50.47|51.14|53.43|54.72|54.8755|55.32|53.17|53.28|51.45|52.03|50.79|52.18|52.6|52.25||49.01|48.32|48.3|48.14|48.23|45.33|44.04|45.02|46.72|46.75|47.37|44.95|44.05|45.42|44.39|44.6001|53.3|56.98|54.46|52.54|51.725|51.6|50.09|49.1925|49.5111|50.81|47.52|47.9|50.24|48.45||47.64|46.1|48.13|49|46.5|46.21|46.04
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|20.58|20.4|20.09|20.2|20.18|19.45|19.02|18.76|18.81|17.55|17.5|18.42|19.24|19.1|20.13|19.6|19.88|18.8|19.1|18.76|18.69|18.74|19.24||19.5|19.63|19.45|19.65|19.28|18.97|18.64|18.38|18.22|16.98|16.81|17.19|17|18.5|18.67|17.69|17.63|17.66|17.41||17.58|17.05|16.86|16.77|16.5|16.47|16.77|16.2|16.19|15.8||15.82|15.91|15.5|16.35||16.19|15.71|15.42|14.89|15.19|14.8|14.73|14.68|14.67|14.83|14.86|14.6|14.65|15.13|15.08|14.81|14.2|14.43|14.45|14.5||14.35|14.4|13.76|13.15|13.24|13.83|13.37|13.24|12.94|12.62|12.37|12.35|12.3|11.41|10.99|10.84|10.41|9.97|9.44|9.72|9.89|10.44|10.43|10.66|10.55|10.67|10.77|11.15|11.13|11.35|11.43|11.22|11.1|11.18|11.02|11.44|11.55|11.49|12.26|11.84|12.32|12.39|12.25|11.59|11.66|11.88|11.54|11.25|12|11.95|12.38|12.68|12.84|12.66|13.28|13.16|13.15||12.95|13.4|14.01|14.07|13.69|12.95|12.6|12.84|12.75|12.61|13.19|13.18|13.29|12.95|12.41|12.21|13.67|13.24|13.09|12.93|12.6|12.88|12.5|11.81|11.67|11.22|11.06|10.93|10.88|10.47|10.19|10.22|10.29|9.83|9.74|8.96|8.35|8.27|7.69|7.75|7.62|7.69|7.4|7.38|7.06||7.18|7.05|6.7|6.38|6.12|6.27|6.23|6.31|6.16|5.98|5.88|5.9|5.97|5.22|5.49|5.51|6.3|6.32|6.17|6.13|6.11|5.82|6.28|6.01|8.61|8.94|8.92|8.29||8.07|8.07|8.01|7.84|7.89|6.98|6.21|6.45|6.78|6.69|7.03|6.31|6.06|6.28|6.32|6.71|7.09|7.13|6.76|6.71|6.72|6.26|6.23|6.09|5.94|6.01|5.7|5.7|5.97|5.79||5.69|5.31|5.31|5.01|4.64|4.56|4.33
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|19.36|19|19.41|19|17.9|17.4122|16.05|15.735|15.22|15.0001|16.22|19.7|20.64|20.7665|19.07|19|21.51|20.3|22.6|23.26|22.4|23.25|23.88||25.4101|23.085|24.05|23.61|23.9|24.115|24.9966|24.1441|23.21|22.12|21.81|22.5|21.6914|21.9611|21.57|22.8439|24.6|25.08|23.5||21.1|22.28|28.1|29.8|26.5|25.69|24.13|22.91|21.51|20.42||20.82|22.09|19.5|20.17||18.7|15.66|15.29|14.02|13.91|14.15|14.42|14.33|14.02|14.45|14.44|14.11|13.86|14.7|13.65|13.55|12.825|13.26|13.82|14.7172||14.3|13.65|14.355|12.9235|12.29|11.26|10.325|10.68|10.42|10.29|10.09|10.085|10.1|10.06|10.08|10.06|10.01|10.01|9.99|9.98|9.99|9.98|9.96|9.98|9.96|9.96|9.95|9.94|9.97|9.97|9.96|9.96|9.96|9.95|9.95|9.95|9.95|9.98|9.99|10.01|10.01|10|9.96|10.01|10.01|10|10.04|10.01|10.16|10.155|10.15|10.22|10.3|10.37|10.25|10.2|10||10.17|10.21|10.15|10.05|10.05|10.06|10.04|10.06|9.99|10|10|9.99|10.05|10.05|10.15|10.155|10.17|10.1101|10.1|10.18|10.1803|10.1501|10.06|10.1|10.12|10.12|10.1101|10.26|10.27|10.4|10.3|10.25|10.4|10.5|10.585|10.51|10.5219|10.52|10.5|10.7701|10.8819|10.65|10.6|10.63|10.88||10.88|10.8|10.65|10.68|10.56|10.6701|9.85|9.8|9.82|9.81|||9.87|9.75||9.76|9.75|9.73|9.75||9.7|9.7|||||||||||||||||||||||||||||||||||||||||||||
01711|100224|/equities/flexion-theraptc|R2000GROWTH|10.45|10.77|11.03|11.53|11.63|11.1|11.19|11.3|11.08|10.83|10.97|10.97|11.08|11.05|10.86|10.87|11.05|10.75|10.86|11.0251|10.97|11.3|11.36||11.51|11.58|11.65|12.09|12.81|12.86|12.57|12.64|12.62|12.2|11.7|11.9505|11.8|12|11.22|11.12|11.33|11.71|11.77||12.63|11.8|11.5901|11.97|11.86|11.81|12.035|11.75|11.15|11.19||11.41|11.51|11.3|12.21||12.16|12.01|11.38|10.88|10.96|10.83|10.83|10.87|11.17|10.8|11.07|10.95|10.79|10.79|11.23|11.14|11.13|10.7701|10.5|10.71||10.72|10.8|10.95|10.7|10.92|10.98|11.13|11.28|11.22|11.44|11.86|12.27|11.46|10.47|11.7|12|11.92|11.8801|11.54|11.58|11.6418|11.796|11.6702|11.8|11.87|11.6735|12.15|13|13.18|12.72|12.56|12.11|11.16|11.1554|10.87|10.21|10.07|10.14|10.08|10.3|10.28|10.23|10.74|10.37|10.2|10.51|10.764|10.85|11.64|11.97|12.455|12.33|11.87|11.6903|12.01|12.16|11.87||11.82|11.51|11.5|11.45|11.42|11.07|10.86|11.09|11.25|11.22|11.44|12.11|12.4|12.4661|12.15|11.89|12.22|12.1|12.04|12.38|12.31|11.67|12.445|13.21|13.29|13.46|13.15|12.87|12.49|12.33|12.33|12.36|12.95|12.75|12.31|13.11|12.97|13.15|11.52|11.76|11.88|11.97|12.0197|12.25|12.83||12.84|12.78|12.36|12.36|12.51|12.13|11.81|12.71|12.14|12.69|12|12.31|11.5404|10.74|10.81|10.6776|11.86|12.38|12.27|11.945|11.71|12.06|11.23|11.1|10.65|10.41|9.61|9.65||9.5|9.75|10.55|9.31|8.95|8.26|7.84|8.01|8.77|9.29|9.48|10.36|10.21|10.15|9.2507|9.0299|10.27|10.11|9.91|9.65|9.15|9.15|8.9349|8.902|8.44|7.86|7.52|7.78|8.69|8.4||8.6|7.62|7.61|6.89|6.53|6.58|6.94
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|10.46|10.46|10.72|11.27|11.39|11.23|11.14|10.98|10.4918|10.32|10.27|10.22|10.1|10.37|10.37|10.3|10.425|9.915|9.96|9.65|9.68|9.87|10.15||9.85|10.0601|10.48|10.44|10.2762|9.93|9.18|8.86|9|9|9.21|9.0001|8.7712|10.44|10.43|9.98|10.48|10.14|9.87||8.95|8.67|7.8|7.69|7.48|7.63|7.7695|7.25|6.98|6.71||7.2|7.04|6.96|7.09||7.04|6.8714|6.56|6.25|6.69|7.08|6.56|6.54|6.94|7.82|7.85|8.0201|7.8|7.83|7.59|7.48|7.35|7.18|7.57|7.5||7.45|6.935|6.81|6.68|6.93|6.69|6.67|6.5313|6.51|6.4881|6.9046|6.39|5.8619|5.98|6.03|6.105|6.12|5.96|5.73|5.4548|5.695|5.87|5.995|6.2|5.73|5.79|5.72|5.595|5.75|5.46|5.53|5.49|5.52|5.53|5.35|5.23|5.21|5.12|4.76|4.72|4.69|4.5601|4.66|4.41|4.35|4.37|4.38|4.46|4.83|4.89|4.96|4.95|4.85|4.745|4.63|4.67|4.62||4.57|4.86|4.8401|4.37|4.375|4.46|4.59|4.7401|4.71|4.73|4.99|5.1539|4.93|4.93|4.92|5.01|5.11|5.11|5.14|4.92|4.85|4.87|4.87|4.62|4.37|4.46|4.6|4.95|5.0601|5.03|5.07|5.11|5.22|5.15|4.91|5.27|5.1|4.87|4.6444|4.72|4.51|4.59|4.71|5.01|5.16||5.15|4.995|5.15|5.18|4.74|5.35|5.43|5.51|4.61|4.59|4.79|4.93|4.565|4.48|4.8|4.76|5.25|4.9|4.59|4.5852|4.35|4.43|4.07|4.07|4.23|4.42|4.4|4.59||4.46|4.86|4.05|4.02|3.6756|3.43|2.9001|3.09|3.18|2.94|2.93|2.805|2.86|3.1743|3.06|3.055|3.37|3.4326|3.31|3.23|3.27|3.28|3.45|3.25|3.29|3.4|2.92|3.36|3.56|3.59||3.84|3.73|3.7|3.63|3.47|3.5|3.335
01713|48411|/equities/aerie-pharmace|R2000GROWTH|19.34|19.84|20.01|20.59|19.75|19|19.26|19.225|18.59|18.04|18.71|19.48|18.45|18.66|15.76|15.66|15.745|15.29|15.16|15.93|16.11|16.05|16.2201||16.3|16.34|16.84|17.01|17.11|17.3|16.845|16.27|15.75|16.81|16.8|17.8204|17.75|17.73|16.87|15.93|15.31|15.08|14.02||13.75|13.95|14.065|13.79|13.29|13.49|13.29|13.205|12.71|12.76||13.35|13.3|13.27|13.91||14.13|14.2|13.0139|12.67|12.88|12.74|12.5|12.475|12.407|12.098|11.82|12|12.45|12.7|12.63|12.52|12.15|12.145|12.38|12.67||12.46|12.15|12|11.88|12.18|12.64|12.71|12.85|12.83|12.485|12.23|11.96|11.04|10.275|10.71|10.875|10.63|10.56|10.3|10.04|9.51|9.71|9.66|9.36|9.11|9.01|9.03|9.8573|11.4|11.25|11.5|11.12|11.29|11.58|11.88|11.41|11.9|12.03|11.3701|11.6|11.45|10.97|10.84|11.055|11.08|11.53|11.43|11.3|11.65|11.4693|11.38|11.18|10.43|10.44|10.82|11.58|11.58||11.03|10.91|10.555|10.57|10.59|10.22|10.93|10.83|10.8|10.93|11.35|12.1|12.32|12.28|12.45|12.2401|12.18|12.03|12.24|12.59|12|11.7|11.59|11.57|11.57|11.11|11.37|11.81|12.061|11.84|12.02|12.51|13.23|13.72|13.65|13.44|13.43|13.07|12.6|13.36|12.93|12.67|12.86|13.17|13.27||13.81|14.215|14.18|14.88|14.34|14.28|14.595|15.71|15.474|15.24|14.82|14.84|14.53|13.72|13.02|12.79|14.77|15|14.89|14.77|14.65|14.89|14.56|14.04|13.34|13.81|14.06|15.02||15.72|15.67|15.96|15.36|15.24|14.41|14.0275|14.12|15.59|14.97|14.54|14.07|15.6|15.45|14.0017|13.705|14.69|13.97|13.78|13.89|13.85|13.61|13.5802|13.7106|14.62|14.74|14.6|14.75|15.25|14.3||13.29|12.76|11.92|11.75|11.915|12.8|12.67
01714|1167959|/equities/bioatla|R2000GROWTH|65.04|63.27|59.7346|62.94|61.575|59.68|53.14|53.49|47.93|45.81|48.31|48.5233|50.02|51.33|51.735|50.58|49.81|45.81|52.36|54.79|52.99|52.26|50.83||50.41|50.16|49.83|49.29|48.25|46.45|46.49|45.77|43.75|43.01|43.5|43.34|43.67|45.72|45.29|42.93|41.655|42.125|41.94||44.97|43.52|41.39|39.87|37.54|37.56|35.805|32|31.61|33.2001||33.17|32.1|32.99|30.25||31.82|31.01|31|31.08|31.62|31.16|27.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|38.88|37.89|38.62|39|38.8|38.72|36.7|35.76|35.01|33.0501|34.45|40|41.4|40.54|38.05|39.5|40.29|41.3|45.06|44.1|42.95|42.1|42.87||43.98|41.71|41.0027|41.49|41.6476|39.33|39.635|38.65|37.307|35.4|34.6821|33.66|34.51|36.23|35.68|35.77|37.06|38.21|36.96||35.69|36.2|35.79|34.36|33.75|32.93|34.005|32.595|28.56|27.13||29.01|28.9|28|29.41||29.27|29.03|28.785|27.17|28.105|26.12|25.43|24.35|24.01|25.01|25.51|25.63|24.05|25.4201|25.58|25.41|24.7|24.84|25.25|26.23||26.24|26.64|26.15|25.825|25.3|25.31|23.8|23.315|22.61|22.02|21.6335|20.9901|21.82|22.14|23.46|22.55|22.98|22.22|20.7|22.23|21.0301|21.64|22.0614|22.91|23.25|24.15|24.97|25.01|25.74|26.38|26.74|25.2679|26.0101|26.13|26.3649|25.83|24.8|22.75|20.57|20.81|20.67|19.16|19.24|18.82|17.93|18.58|17.701|17.44|17.1|17.33|17.2701|17.4|17.0311|17.17|18.375|18|17.12||18.1|19.03|20.87|20.07|20.185|20.65|20.46|20.23|19.53|19.9|19.15|20.3082|20.51|19.69|19.22|18.3406|18.0201|18.06|19.07|18.46|17.32|18.1222|17.57|15.491|13.75|13.13|11.8201|10.85|10.86|10.8|10.73|11.15|10.82|10.83|10.33|9.8|9.01|8.7101|7.82|8.14|8.08|8.185|8.19|8.01|8.165||8.23|8.24|7.95|7.24|7.1|7.01|7.69|8.36|8.23|8.23|8.35|8.41|7.91|6.85|7.19|7.58|8.7|8.73|8.46|8.25|7.5|7.47|7|6.87|6.69|7.08|6.36|5.87||5.1|5.01|5|4.86|4.91|4.61|4.38|4.7|4.77|4.87|5.19|5.31|5.22|5|4.91|5.02|5.33|6|4.82|4.22|4.08|4.1|4.12|4.2|4.5|4.53|4.42|4.43|4.65|4.5||4.55|4.51|3.6|3.75|3.61|3.81|4.1
01716|16798|/equities/omega-flex|R2000GROWTH|147.32|155.25|155.48|159.035|165.98|160.835|163.37|156.23|152.9215|151.175|146.04|152|157.1|166.2167|155.06|148.5|150.45|145.34|148.55|148.55|149.9|148.515|148||145.23|148.34|149.49|155.32|166.8282|171.65|172.26|173.3|176|182.04|175.425|166.64|154.43|154.14|148.79|145.19|147.3799|152.11|149.94||144.45|146.04|147.2|148.8001|146|152.19|150.12|151.7|148.42|143.07||140.24|145|145.23|154.8||163.75|166.46|168|161.71|169|167.365|169.1202|165.72|161.06|167.34|158.74|156.61|146|151.2002|150|144.5747|143|141.2476|141.72|146.26||149.8001|146.96|145.11|138.42|138.105|137.84|134.02|138.59|138.67|140.385|149.9|149.52|147.99|147.4|153|152.83|152.62|147.1|149.7|155|154.5|161.66|164.03|166.9|166.01|167.87|169.01|170.55|175.17|167.615|174.1|176.64|169.935|169.12|164.83|160|161.91|158.6736|156.485|154|152.9301|144|140.9|133.7525|128.6|126.25|125.375|123.55|128.33|127.46|128.175|127.5|126.84|125.0511|126.48|129.03|129.24||132|137.1|139.3|133.25|131.48|132.235|129.4|131.01|137|133.65|125.93|124.22|124.77|125.95|124.47|124.03|124.45|125.1|126.15|126.89|124.43|119.7495|122|120.45|122.505|118.246|117.495|120.69|116.532|116|113.5401|114.015|113.4001|115.5|113|104.58|113.31|115.8|112.81|111.445|108.7|105.15|103|98.25|100.97||100.66|100|103.1205|100.96|98.19|102.215|104.3|102.6|103.49|101.6225|98.74|98.995|95.375|90.33|94.01|96.8|110.1|109.5|110|110|109.56|115|111.95|103.015|102.11|103|104.505|106||101.55|98.91|97.515|94.01|95|93.5|89.6|87.995|91.01|88.88|92|88.02|91.25|90.565|87.87|79.31|86.41|85.86|83.01|78.05|76.9025|80.56|76.628|78.32|78.4|80|72.95|78.09|83.16|79.1||77.6|74.99|77.1|72.85|76.26|77.46|78.52
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|31.1|25.95|24.3|25.135|25.52|25.25|22.71|21.32|20.8|17.025|15.64|21.5|25.99|23.76|19.89|21.84|23|20.5|23.25|26.66|25.85|26.06|27.42||25.9301|24.77|24.5101|25.28|25.0001|20.01|19|18.09|17.5|17.02|17.4501|17.95|18.315|18.31|17.87|18.4477|16.9|16.5|16.38||16.4|15.902|15.35|15.02|14.7239|14.93|14.2625|15.2001|15.03|14.64||15.92|16.21|15.8|16.2||15.54|15.0218|14.7001|14.13|13.75|13.609|13.03|12.75|12.51|13.55|14.49|14.0101|13.01|12.65|12.34|11.5|10.9|10.9|10.82|10.81||10.37|10.4|10.35|10.31|10.34|10.2205|10.36|10.25|10.05|10.06|10||9.99|10.02|10.04|10|9.9396|9.9|9.88|9.8|9.9||9.92|9.95|9.88|9.88|9.88|||10.06|10.08||9.89||9.88|9.89|9.89|9.93|9.83|9.93|9.95||9.93|9.93|9.95|9.93|9.93|10|||9.93|9.92|9.96|9.92|9.93|9.92|9.93||9.9399|9.94|9.76|9.825|9.86||||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|27.96|26.64|26.88|27.12|27.72|28.56|27.446|27.36|26.16|24.601|25.56|27.24|27.78|28.86|28.08|28.2|28.44|27.12|30.72|32.28|31.92|32.04|27.96||27.72|28.2|28.2|27.84|28.44|26.76|25.32|24.36|24.24|23.76|22.56|22.56|22.44|23.28|24.48|25.44|25.44|26.16|28.92||28.56|28.56|28.44|28.8|28.08|27.743|26.64|26.04|26.1|25.32||25.44|25.56|25.32|26.88||27.6|27.72|26.76|26.04|25.92|26.16|25.32|25.32|26.664|28.08|27.12|26.88|26.094|25.8|25.68|24.72|23.64|23.04|22.44|22.32||18.6|17.28|17.52|17.16|16.92|17.52|17.4|18.06|17.88|16.8|16.32|15.24|14.76|14.64|14.52|14.4|14.4|14.28|13.8|14.28|13.68|14.16|13.92|14.52|14.4|14.52|14.88|15.24|15.36|15|15.48|15.983|15.96|16.08|16.08|15.12|15.12|15.12|14.76|14.543|14.28|14.52|15|14.16|13.92|14.82|15.24|15.48|15.618|15.6|15|16.32|15.24|14.4|14.28|13.5|13.08||12.96|14.04|13.92|14.7|15|15.119|15.12|15.736|15|15.6|16.2|16.8|16.92|17.28|17.52|17.4|18|17.52|17.28|17.28|17.52|17.64|17.52|17.16|15.96|15.84|15.84|16.2|16.8|16.8|16.32|16.32|16.92|17.16|17.76|16.44|16.32|16.68|15.84|15.6|17.22|17.04|17.88|17.64|18.96||19.8|19.44|19.38|20.16|20.28|22.2|21.24|22.08|21.12|21.12|20.64|20.28|20.4|20.176|20.04|20.16|21.24|22.32|22.56|21.6|21.12|22.32|22.2|21.84|20.88|21|20.624|21.6||21.856|23.16|22.44|21.12|20.76|20.04|19.32|20.28|21.84|22.44|21.84|21.6|21.84|21.96|21.36|20.16|19.56|21.24|22.2|24.6|47.16|47.52|44.88|42.839|39.24|36.721|35.76|36|37.2|33.6||34.8|34.681|31.44|30.6|29.1|28.44|28.8
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|28.84|28.75|29.59|29.04|28.22|29.61|28.36|27.73|27.1|25.03|25.48|26.77|27.5|27.59|26.68|26.57|27.35|27.19|27.87|28.14|27.83|27.5|27.9||29.16|29.77|28.09|29.61|29.02|27.13|26.38|26.7|26|25.34|25.74|26.7|27.31|29.19|29.29|28.76|28.61|25.68|24.8||24.3|24.36|24.63|24.32|23.39|23.79|25.01|23.87|24.58|24.33||25.65|26.38|25.87|26.46||26.17|26.54|26.82|26.12|27.1|25.67|25.12|25.12|25.19|25.24|24.55|25.04|25.21|24.97|24.86|24.25|24.14|24.99|25.08|25.62||25.82|26.03|25.52|25.12|24.66|24.82|24.35|24.11|23.88|23.52|24.04|22.79|22.61|24.38|24.86|23.05|22.71|21.95|21.34|22.22|22.16|23.25|23.76|24.41|24.08|25.13|26.35|26.35|27.07|26.5|26.78|26.39|27|26.78|25.94|24.91|24.81|25.18|24.49|24.65|24.38|24.14|23.78|23.32|22.67|23.12|23.51|23.09|24.33|24.56|24.55|24.29|24.32|24.16|23.78|23.01|22.35||22.42|23.39|24.25|22.96|23.51|24.14|24.27|25.02|25.21|25.4|24.49|24.38|24.42|25.06|24.34|23.88|23.81|23.6|23.77|23.28|22.85|23.23|22.88|22.97|23.25|22.94|23.02|23.71|23.63|23.78|23.43|23.77|23.62|23.47|22.76|22.8|21.4|21.33|20.2|20.44|20.37|20.33|19.81|18.88|18.86||18.52|18.38|18.68|17.73|17.55|17.79|17.77|19.29|18.34|18.39|18.7|19.55|19.68|17.62|18.06|17.81|19.4|19.78|20.44|20.67|19.68|19.99|19.36|18.97|18.78|19.22|18.52|18.51||17.37|17.22|16.72|16.25|15.73|13.9|12.83|13.46|14.28|14.74|14.53|14.19|14.09|14.18|12.8|12.9|14.24|14.59|12.64|11.16|10.37|10.17|10.48|10.52|10.83|11.35|10.89|11.27|11.45|11.25||12.36|10.44|10.11|8.78|7.85|8.02|8.94
01720|986076|/equities/atomera-inc|R2000GROWTH|24.49|24.95|25.8|26.25|24.62|24.81|23.68|22.01|20.2|19.54|21.27|24.86|27.55|26.82|26|27.2501|29.61|26.69|31.65|34.61|33.63|34.7|37.81||34.86|33.33|41.61|43.06|41.11|34|33.5|32.75|32.58|28.08|28.25|28.6043|28.05|30.51|29.25|29.8101|29.38|31.23|28.85||27.9|27.9|25.77|25.5|25.9023|24.55|23.6|21.91|18.11|15.3701||15.71|14.9|14.52|14.09||13.74|13.62|13.8|12.27|12.31|12.29|11.8671|11.41|11.22|10.345|9.57|9.69|10.06|10.165|9.68|9.75|9.31|9.269|8.83|8.9||8.62|8.33|8.55|8.45|8.23|8.73|9.15|9.35|9.21|9.2502|9.5|9.06|8.91|8.63|8.85|8.65|8.4|8.19|7.97|8.51|8.14|8.66|8.85|9.12|8.78|9.35|9.51|9.59|9.5449|9.35|9.66|9.9138|10.31|10.66|10.45|10.11|10.11|10.39|10.17|10.45|10.24|10.28|10.02|9.34|9.02|9.19|9.8225|10.11|10.27|10.01|10.43|10.06|10.03|9.8|9.61|9.49|9.1003||8.63|10.25|10.6|11.65|11.19|10.6|10.37|10.441|11|11.07|11.53|11.03|11.24|10.3|11.32|11.07|10.93|10.81|11.54|11.72|11.26|11.07|11.05|11.34|10.77|10.5211|10.29|10.5|10.6617|10.7|9.67|10.1|10.57|10.27|9.5298|9.26|8.62|8.51|8.27|8.43|8.32|8.26|8.6301|8.58|8.66||8.32|8.62|8.76|8.58|9.11|10.09|9.31|10.53|10.14|9.85|9.19|9.32|9.01|8.11|8.015|8|8.845|8.55|8.01|8.63|8.85|8.83|8.67|8.3201|8.1936|7.95|6.8|7.91||7.785|7.5375|7.16|7.0101|6.7|6.58|5.91|5.5538|5.47|5.34|5.34|5.28|5.3213|5.06|5.05|4.69|5.25|5.06|4.8|4.529|4.2|4.22|4|3.93|3.82|3.9|3.9|3.9|4.2|3.8697||3.9|3.89|3.68|3.34|3.15|3.11|3.2
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.78|12.76|12.62|12.88|12.88|12.97|12.83|13|12.44|12.33|12.39|12.72|13|12.49|12.36|12.35|12.97|12.82|12.61|13|12.95|13.02|13.01||13.15|13.03|13.22|13.17|13.23|12.71|12.71|12.92|12.93|12.85|12.3601|12.35|12.75|13.035|12.76|13.11|13.055|13.15|13.02||13.1|12.95|12.24|13.245|12.895|12.5|11.76|12.1|12.28|12.02||13.1|13.12|13.29|13.25||12.28|13.1|12.7|12.17|12.04|12.06|11.64|12.62|12.89|12.82|12.7459|12.47|11.07|10.675|10.14|9.75|9.06|9|9.1|9.3||9.48|9.6632|9.668|9.2898|10.37|10.18|10.3|10.31|10.09|9.78|9.89|9.86|9.66|9.78|10.16|10.07|10.43|9.9737|9.66|9.1|10.34|10.33|10.33|10.25|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|10.33|10.34|10.32|10.29|10.34|10.2464|10.3|10.34|10.37|10.35|10.4|10.37|10.32|10.29|10.275|10.36|10.4|10.38|10.32|10.32|10.32|10.25|10.29|10.32|10.25||10.28|10.34|10.31|10.34|10.33|10.34|10.34|10.33|10.31|10.3|10.31|10.3|10.29|10.26|10.325|10.2|10.3401|10.34|10.3401|10.33|10.35|10.33|10.31|10.36|10.3|10.41|10.6|10.9|10.94|10.87|11.12|10.9375|11|11|10.96|10.925|10.75|10.7772|10.75|10.75|10.99|10.6602|10.715|10.7889|10.85||10.66|10.75|10.6601|10.55|10.5|10.51|10.51|10.5|10.4|10.4289|10.41|10.4|10.38|10.363|10.36|10.35|10.35|10.35|10.38|10.29|10.34|10.32|10.32|10.32|10.27|10.32|10.31||||10.3||10.27||10.3|10.285||||10.31|10.32|10.32|10.32|10.32|10.34|10.32|10.32|10.32|10.27|10.32|10.32|10.33||10.3|||10.28|10.32|10.33||10.28|10.27||10.26|10.26||10.25
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|46.52|48.67|49.015|50.5|50.5|53.25|51.73|51.07|50.3|50.49|56.34|57.92|59.25|59.82|57.815|57|57.7947|56|58.09|58.93|57.1|58.43|57.45||58.735|60.6|61.3084|64.7716|62.5|61.025|61|60.61|59.71|56.8|59|59.87|58.39|64.75|64.5|64.36|65.345|67.73|67.292||63.03|60.13|56|57|57.2982|59.25|58.1|55.2|56.4|57.33||59|59.33|57.14|57.74||55.54|58.76|58.84|55.86|59.36|54.975|53.86|52.14|52.1101|51.05|49.505|49.12|48.24|48.0601|47.22|45.55|45.34|48.68|51.02|48.95||46.17|46.21|44.37|40.4|39.76|41.035|41.1|43.87|43.49|40.75|44.015|42.859|41.0037|39.46|39.26|39.31|38.25|36.3|37.7401|36.61|38|39.21|36.9657|38.86|37.23|37.4|37.9|37.18|38.54|36.94|37.54|38.7|37.81|37.51|36.675|35.6904|35.03|33.9|33.26|33.64|32.9|34.16|34.605|32.63|32.45|32.19|34.17|34.335|34.315|33.62|32.645|31.75|32.38|31.59|31.58|29.88|28.14||27.62|27.57|27.9217|27.5|28.81|28.91|28.63|28.76|28.22|27.7|27.77|27.45|27.71|28.02|28.4|28.24|28.25|27.85|27.455|26.2|26.34|26.16|25.96|24.66|24.18|24.51|25.1|26.07|25.49|25.68|25|28.74|27.3582|27.42|27.54|24.9506|24.07|23.741|22.1|22.22|22.76|22.8|22.94|22.2|22.99||22.91|22.87|22.8|23.01|22.87|22.81|23.295|24.1|22.75|23|22.91|22.76|22.89|22|22.25|22.6|25.01|25.24|24.655|24.26|24.335|25.44|24.45|25.37|26.11|26.5601|24.9|26.41||28.72|27.4458|26.235|26.02|26.0387|24.18|23.58|23.735|23|22.27|22.31|21.56|21.74|21.6|20.02|19|20.93|22.17|22.12|23.05|21.56|20.77|20.49|20.2|21.39|22.4|21.51|21.12|21.75|21.01||21.22|21.17|21.14|21.58|20.2|20.01|21.1
01723|101902|/equities/aldeyra-the|R2000GROWTH|11.4|11.42|11.43|11.79|11.86|11.72|11.41|10.69|10.62|9.9|10.76|11.71|11.8|11.94|11.35|11.4783|11.55|10.55|12.08|12.5201|12.2|12.53|12.77||11.62|11.48|11.55|11.85|12.18|12.06|11.3901|10.75|10.33|10.89|10.83|11.13|10.81|11.62|11.37|11.9148|11.7501|11.71|12.92||12.31|10.62|10.03|10.65|9.36|8.6|7.05|6.5904|6.47|6.5||6.66|6.72|6.76|6.93||7.14|7.39|7.44|7.4352|7.35|7.2256|6.87|6.82|6.79|6.755|6.9973|6.81|7.03|6.95|7.1103|6.67|6.6|6.69|6.85|6.735||6.65|6.69|6.68|6.7|6.545|6.59|6.6|6.6|6.72|6.7|6.5|6.54|6.56|6.61|6.68|6.58|6.36|6.28|6.2957|6.21|6.3002|6.75|7.2133|7.25|7.03|7.05|7.33|7.84|7.2|6.65|6.85|6.92|6.91|6.95|7.01|7.08|7.14|7.02|6.91|7.09|7.26|6.99|6.845|6.76|6.61|6.72|6.85|6.78|7.04|6.93|6.9|6.96|6.99|6.69|6.46|5.815|5.53||5.54|5.97|6.25|6.15|6.48|6.69|6.63|6.82|6.75|6.83|7.11|6.8648|6.78|6.81|6.54|6.49|6.57|6.5|6.56|6.83|6.7|6.51|6.84|6.45|6.32|6.25|6.1|6.085|6.48|6.33|6.3|6.03|6.08|6.1|6.15|6.45|5.7|5.46|5.05|4.68|4.79|4.38|4.2|4.21|3.96||4.08|4.06|4.04|4.13|4.1|3.98|3.95|4.21|4.13|4.49|4.575|4.66|4.585|4.21|4.33|4.3|4.79|4.75|4.61|4.79|4.62|4.59|4.9|4.72|4.72|4.23|3.79|4.07||4|4.06|4.16|3.8|4.12|3.75|3.56|3.41|3.34|2.8|2.73|2.76|2.905|2.96|2.6|2.67|3.12|3.0561|2.68|2.58|2.58|2.57|2.5|2.5|2.75|2.81|2.88|2.84|2.65|2.2806||2.26|2.15|2.1|2.06|1.94|2.005|2.09
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|12.29|12.52|12.95|13.6401|12.7086|12.01|11.36|9.99|9.35|8.42|9.6|11.45|12.71|12.5812|12.06|12.53|12.5301|11.56|13.88|14.65|14.22|15.19|15.86||16.04|17.58|18.11|18.6|18.52|18.38|17.93|18.35|18.01|17.17|17.06|18.08|18.48|19.14|18.11|19.25|19.47|19.5|20.57||21.4|21.6|20.03|18.6|19.3102|19.75|20.1101|19.28|18.2|18.48||22.4|26|25.5|29.8||30.165|24.1|24.75|21.28|19.55|18.7|18.0901|18|19.3|21.02|17.89|17.66|16.3|16.12|15.38|15.15|12.88|15.23|15.1|15.7||11.82|11.47|10.99|10.5|10.38|10.35|10.22|10.13|10.14|10.11|10.1|10.11|10.1|10.1|10.1|10.1|10.0861|10.06|10.06|10.04|10.05|10.18|10.16|10.18|10.18|10.21|10.16|10.2|10.25|10.26|10.325|10.27|10.45|10.36|10.34|10.21|10.16|10.31|10.45|10.55|10.6|10.69|10.686|10.56|10.51|10.65|10.715|10.63|10.75|10.65|10.3|10.3|10.29|10.36|10.4|10.385|10.34||10.32|10.27|10.18|10.18|10.18|10.19|10.19|10.15|10.15|10.12|10.1511|10.18|10.2|10.22|10.26|10.23|10.205|10.23|10.22|10.23|10.22|10.215|10.15|10.23|10.25|10.16|10.34|10.4|10.42|10.26|10.4|10.45|10.43|10.44|10.4|10.4|10.4|10.3|10.25|10.26|10.2|10.17|10.195|10.17|10.2||9.975|10.25|10.2|10.2|10.18|10.165|10.05|10.18|10.17|10.12|10.1|10.06|||||||10.05||10|10|10|9.99|||9.97||||||9.9786|||9.951|9.95|||||9.989|9.96||9.98|9.98|9.98||9.99||9.98||10||9.92|9.96|9.95|9.95||||9.91||9.892|9.88|9.91|9.87
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|28.29|27.94|28|28.66|29.8|29.36|29.18|28.41|28.21|25.9|25.07|26.14|25.665|26.21|25.56|27.09|26.57|25.72|25.66|24.91|24.5338|27.285|26.51||26.44|26.4125|26.29|25.93|25.89|25.29|24.23|23.98|23.28|22.85|22.96|23.71|24.0267|25|24.65|24.25|24.81|25.15|24.8978||24.05|24.73|24.34|23.66|22.45|24.85|24.21|24.5137|24.06|23.69||23.9607|24.07|23.65|23.81||23.35|23.38|22.29|21.35|21.81|22.87|23.14|22.82|22.55|22.84|22.03|23.03|23.6|23.505|22.315|22.75|23.02|22.8531|22.57|22.5513||22.58|22.45|21.479|21.07|20.63|21.41|21.69|22.11|20.48|20.32|20.595|19.76|18.82|18.11|18.235|18.0197|21.92|21.67|21.51|21.56|22.05|22.91|22.9548|23.395|22.7701|22.71|22.7255|22.51|22.3001|21.41|20.16|19.77|19.53|19.28|19.42|19.4|19.625|19.55|18.55|18.8992|19.07|19.48|19.664|19.245|18.72|17.92|18.51|18.45|19.6|19.3|18.99|18.85|17.56|16.45|16.52|16.36|16.72||17.77|17.83|17.61|17.3035|17.41|17.6|17.49|17.35|17.67|17.1|16.61|16.99|17.75|17.41|17.42|17.19|17.16|17.35|17.16|17.03|16.5|16.575|15.63|14.56|14.13|13.81|14.42|14.1|14.1|13.87|13.96|13.74|13.55|13.59|13.23|13.97|13.75|13.73|13.115|12.92|12.5|12.27|12.62|12.98|13.38||13.3265|13.38|13.32|13.21|12.565|12.63|12.56|13.115|13.32|13.92|13.99|13.9|14.31|13.28|13.4|13.56|14.69|14.85|14.97|14.6|13.45|13.54|13.04|12.82|12.6131|12.96|13.14|12.33||11.52|11.34|11.325|11.27|11.36|11.11|11.19|12.12|12.85|13.5|13.1|12.8|12.3416|15.29|15.48|15.8|16.94|17.1572|16.495|15.3|14.66|13.76|13.63|13.8011|14.62|15.37|14.5|15.16|16.82|16.87||17.37|17.06|17.61|17.69|16.43|16.4|17.45
01726|102083|/equities/22nd-cntry|R2000GROWTH|44.4|39.9|42|42.3|40.65|33.75|32.7|33|31.95|27.9|31.65|35.7|44.85|48.75|49.65|50.4|57.3|49.2|60.75|59.25|57.45|59.4|57.45||52.65|51.3|48.45|45.9|44.7|42.641|40.8|40.05|37.2|35.4|36.6|37.35|37.5|39.45|38.1|38.4|37.5|37.65|39||40.8|41.85|41.1|40.65|37.5|36.45|37.5|33.15|32.25|31.8||32.55|31.65|31.05|32.4||33.3|33.45|33.45|31.95|32.7|31.2|30.6|35.25|34.65|32.4|26.7|25.95|23.1|23.4|24.3|24|22.353|22.5|22.65|22.05||20.25|20.7|20.4|19.5|18.6|16.2|13.325|12.153|11.403|11.25|12.078|12.421|12.45|12.45|11.55|10.65|10.486|10.666|10.655|10.201|10.517|11.4|12.015|12.075|11.85|12.45|13.06|12.3|12.455|12|10.762|11.55|11.495|11.1|10.734|10.605|10.498|10.2|9.375|9.45|9.564|9.011|9.067|8.7|8.439|8.625|8.625|8.492|8.43|8.7|8.777|8.55|8.352|8.34|8.252|8.25|8.7||8.634|8.625|9.153|8.85|8.733|9.437|9.3|9.383|9.303|9.178|9.527|9.645|9.3|9.296|9.248|9.601|9.9|10.356|10.65|10.875|10.807|10.95|11.1|11.325|11.354|11.625|11.925|12|11.85|11.775|12|11.702|11.55|11.4|11.507|11.512|11.55|11.4|11.25|11.25|11.287|11.565|11.433|11.4|11.025|0.737|11.025|10.95|11.4|11.207|10.665|10.62|11.25|11.749|11.7|12.075|12|12.826|12.6|12.015|12.9|12.765|13.8|12.9|12.177|11.775|12|11.85|11.7|11.7|11.665|12.105|12.206|12.553||11.85|11.701|11.7|11.777|11.7|11.101|10.562|10.995|11.55|12|11.7|10.5|12.465|12.499|12.207|12|13.575|14.101|13.697|13.8|11.546|10.863|10.35|10.162|10.576|10.35|10.2|10.508|10.652|10.353||10.05|9.923|10.127|9.6|9.902|9.916|10.155
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|56.5|54.59|56.2|58.27|56.11|57.31|58.09|57.74|60.71|57.25|58.04|57.22|55.68|44.01|35.41|36.5|37.18|36.62|37.81|36.25|35.36|35.1801|34.8801||35.4|36.9|35.17|34.86|35.42|34.83|35.86|37.576|36.07|34.5201|31.495|30.84|30.17|31.82|29.79|31.56|32.4|33.55|34.41||33.3827|34.43|34.08|35.2|34.71|34.93|36.5|36.2178|34.8|34.7||37.67|38.18|38.131|37.89||37.184|36.45|36.13|36.86|37.14|37.57|36.76|34.7001|34.63|33.65|34.51|34.51|33.52|33.51|32.04|31.14|29.7227|29.97|30.02|31.12||30.5|29.8|28.14|26.84|26.5|25.1735|24.5|24.22|23.04|23.38|23.38|22.375|23.62|19.3|21.3201|20.21|20.12|19.11|19.176|18.94|18.54|19.35|19.34|19.58|19.05|18.98|19.17|19.3|19.9825|19.71|20.29|20.65|20.64|20.84|20.74|20.38|20.15|21.6171|20.03|20.15|20.38|21.2|23.2111|21.26|21.68|23|24.96|24.15|25.12|25.26|26.88|27.02|28.23|32.08|33.04|31.91|31.5||30.98|31.08|31.66|31.0002|31.82|31.5|30.93|31.79|31.21|28.18|27.79|28.12|27.26|23.45|22.78|23.5301|23.68|23.09|25.09|24.59|21.33|16.42|16.2|16.09|15.2|14.95|14.96|15.05|15.08|15.18|15.89|16.13|16.35|16.21|15.82|16.63|17.17|16.8|16.04|16.43|15.66|16.06|16.69|16.9|17.52||17.09|17.38|18.06|18.11|18.65|19.41|19.02|20.41|19.3|20.96|20.62|21.48|24.75|20.28|20.08|20.08|27.4|31.8|31.4|26.2|25.2|25|24.6|24.4|23.4|23.4|24|25.2||24|24|24.6|23.8|22.6|20.4|20|20.4|22.2|22|22|21.4|21.2|23|21.4|22.4|23.2|25.6|25|22.35|21.2|20|18.72|17.82|18.166|17.794|16.4|15|17|16.8||17.4|16.852|16.806|15.83|14.2|15.6|17.002
01729|16338|/equities/integrated-electr|R2000GROWTH|45.94|45.69|45.1|47.16|49.59|50.44|51.12|51.9|51.69|48.5|47.78|48.67|48.52|46.04|44.84|45.48|45.8424|44.2606|44|44|43.41|45.51|46.0361||46.58|46.85|48.43|49.145|49|48.25|47.2955|46.87|46.52|44.77|45.01|45.27|44.1|46.71|47.65|48.35|48.61|48.36|48.01||47.69|47.6555|47.12|48.13|47.51|47.3116|49.25|45.94|43.02|44.75||45.7473|45.97|45.28|47.2638||48.07|48.31|47.3|46.66|46.95|47.12|45.8|43.74|43.6356|43.5|41.52|42|41.12|40.82|39.14|37.6|36.68|36.32|36.17|36.58||36.53|36.25|36.13|36.95|37.44|37.97|36.46|38.21|37.77|37.19|36.67|35.46|34.8|34.77|34.05|32.88|32.905|32.09|31.23|31.59|31.2|33.15|34.03|35.58|35.7|36.78|38.3897|37.91|37.32|35.68|36.91|37.175|37.0001|36|37.49|37.11|35.3701|33.05|32.11|31.53|31.51|30.905|30.46|29.55|29.44|29.09|31.73|32.09|34.61|34.3935|34.43|33.31|32.15|31.5|31.22|31.785|28.72||28.59|28.75|29.06|28.78|28.74|28.99|29.08|29|29|29.19|28.75|28.8|29|29|28.9|29.25|29.5086|28.762|27.46|25.8794|24.4104|24.055|23.66|23.035|22.51|22.93|23.73|23.04|23.0233|23.347|23.28|24.21|24.2|23.98|23.22|22.69|22.66|21.5|20.68|20.27|20.08|19.98|20.39|20.92|21.59||22.01|22.37|22.77|21.9|21.65|21|20.92|21.75|21.01|21.51|21.8|22.17|21.94|20.82|21.41|21.51|23.13|22.8101|23.53|23.66|22.52|23.14|23.3912|23.09|22.93|23.33|24.16|22.635||22.55|22.63|22.68|22.88|21.97|20.13|19.3|19.62|20.77|21.06|21.48|21|20.22|19.9|18.81|18.73|19.22|19.08|18.1|17.48|17.21|17.26|16.84|16.76|17.5|17.83|16.9923|18.25|19.2111|18.78||19|18.15|17.43|16.8|16.02|15.97|16.01
01730|1053090|/equities/funko-inc|R2000GROWTH|17.19|17.52|17.3|18.1219|15.8|14.4|13.86|13.82|13.45|12.6209|12.24|13.46|13.6101|13.7001|12.9201|12.91|12.6|11.6301|12.83|13.08|13.0817|12.96|12.81||12.62|12.6501|12.6619|13.15|13.7|13.1029|12.8|12.33|12.25|12.33|11.85|11.59|11.81|11.81|11.41|11.13|11.3602|11.65|11.41||11.83|11.35|11|10.34|10.12|10.14|10.5568|10.29|10.1036|9.89||10.36|10.55|10.19|10.57||10.57|10.54|10.42|10.8|11.31|11.34|10.84|10.31|10.1|9.86|10.12|10.18|10.35|9.84|8.92|8.3|8.76|8.568|8.52|9.08||9.11|8.945|8.4|8.33|8.33|8.425|7.9001|7.4|6.9|6.83|7.38|6.7|6.34|5.9898|6.7|6.51|6.46|6.33|6.18|6.51|6.52|6.56|6.24|6.03|5.81|5.955|6.11|6.09|6.11|5.9112|6.03|6.01|6.135|6.1601|5.96|6.05|5.86|5.76|5.52|5.81|5.73|5.635|5.57|5.34|5.41|5.7|5.9|5.91|6.2099|6.135|6.07|6.06|5.93|5.92|6.23|6.02|5.835||5.8|5.81|6|5.67|5.67|5.7|5.82|5.735|5.63|5.6145|5.5|5.53|5.635|5.77|5.91|6.1|6.01|6|5.71|5.47|5.38|5.75|5.68|5.52|5.4501|5.37|5.36|5.46|5.54|5.45|5.67|5.91|6.04|5.98|5.7|5.87|5.95|5.89|5.1|5.14|4.91|4.72|5.02|5.27|5.55||5.8545|5.775|5.61|5.39|5.38|5.45|5.5|5.69|5.45|5.57|5.84|6.07|6.21|5.975|6.175|5.92|6.52|6.915|7.16|6.8073|6.12|5.54|5.4|5.53|5.2|5.29|5.09|5.04||4.69|4.52|4.81|4.65|4.64|4.16|3.9|3.91|4.4|4.5|3.92|3.775|3.61|3.67|3.7|3.85|3.8321|3.94|3.775|3.49|3.43|3.39|3.365|3.4|3.61|3.7|3.69|3.74|3.88|3.49||3.55|3.42|3.49|3.2703|3.12|3.44|3.71
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|46.19|47.93|48.05|48.38|48.53|47.69|47.9|46.88|45.84|44.25|44.83|46.915|48.26|48.63|49.64|47.765|47.52|46.52|47.63|48.14|47.995|50.04|51.3||52.91|54.05|54.585|55.32|52.89|49.66|49.19|48.94|47.75|47.06|47|48.06|46.2|49|48.98|50.56|52.86|54.3|54.95||57.275|55.82|54.7904|53.07|51.5301|52.41|53.02|53.2|51.49|50.95||53.29|53.51|54.03|54.2||53.33|53.3357|53.745|55.91|52.65|51.05|51.83|51.24|50.69|50.64|51.83|52|54.3183|56.51|55.5|58|56.39|54|52.5976|53.4621||54.3737|54.6741|52.14|52.6655|50.7755|51.6993|49.6822|51.2077|49.6906|48.8007|48.86|48.5719|48.6397|47.5972|47.6481|45.97|44.4783|44.3258|43.5884|45.7666|46.0632|47.3091|47.004|48.6566|48.1396|47.9193|49.4448|49.7245|50.0432|48.4532|49.1313|49.3516|49.5126|49.6228|49.8093|49.3187|48.4024|48.5634|46.4361|46.5717|47.3175|47.5972|47.5464|45.258|46.0802|47.343|47.2243|45.775|46.9531|47.0633|48.4278|48.5549|49.0296|48.1566|49.0719|45.7242|45.3428||44.9106|46.5209|47.0802|46.8175|45.9784|47.8176|47.7244|47.6057|48.2329|48.1566|47.4786|47.6142|47.2497|47.2328|48.4363|48.6736|48.4871|48.86|48.4109|46.3768|45.4|44.9529|43.6477|43.6138|43.6647|43.1308|44.1224|41.5289|38.2829|37.6472|37.2913|37.1726|36.4522|36.4766|35.681|36.4437|36.6895|37.0031|35.2953|35.9183|36.5794|36.5709|36.2064|36.2403|37.5455||37.7489|37.5964|38.1812|37.3506|36.3166|35.5115|35.1979|36.9311|34.9055|35.7657|36.4946|37.3506|36.715|34.4521|35.6725|34.486|38.0032|39.8932|40.7153|38.2321|33.9012|33.0028|31.5111|30.7568|29.9856|30.4865|30.867|30.0873||28.1125|27.6549|27.8922|27.3498|27.9685|26.0446|24.1207|24.1038|27.7481|28.71|29.2737|25.7564|24.3071|24.6631|24.5021|25.1208|25.6536|24.7817|23.0909|22.0442|20.595|19.6942|19.6542|19.544|19.7474|20.1542|18.7389|19.6627|21.0272|20.061||20.6458|19.1796|19.0178|16.7726|15.5606|15.9505|16.6539
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|32.7|32.61|30.84|31.189|32.27|31.12|31.41|30.81|29.52|28.76|28.495|28.28|28.4|28.18|27.03|26.82|26.86|26.97|27.845|27.1|26.875|27.13|27.4||27.53|26.9|28.18|28.07|27.87|27.6|27.3453|27.22|26.94|26|26.09|26.24|28.18|29.61|29.385|27.41|27.69|27.38|27.12||26.75|27.11|27.14|27.665|27.38|27.76|28.08|26.64|26.16|26.1206||26.75|26.92|27.2|27.5||27.475|27.22|27.3709|27.37|27.55|26.79|26.535|26.29|26.65|28.88|28.93|29.28|28.84|28.9|28.755|28.3838|28.19|28.15|28.35|29.27||29.25|29.66|28.85|28.2|28.295|29.25|28.78|28.67|28.6|27.85|28.44|29.1|29|28.2225|28.38|28.15|27.21|26.55|26.77|26.6901|25.2314|26.94|27.045|26.725|27.015|27.425|26.95|27.56|28.02|27.41|27.63|26.95|27.08|27.26|27.04|25.575|25.98|26.58|25.2|25.27|25.64|26.24|26.14|25.38|25.74|25.67|25.22|24.995|26.13|26.37|26.9|26.38|26.37|26.82|27.17|25.995|26.24||26.45|26.75|27.12|27|27.25|27.3|27.21|26.79|27.095|26.84|26.37|26.43|26.1|26.22|26.38|26.68|26.58|26.99|26.78|26.47|25.6|25.49|25.39|24.95|24.425|24.62|25.46|25.145|25.13|26.21|26.03|25.09|24.14|23.97|23.6002|23.46|22.79|23.06|22.05|22.04|21.65|21.36|21.6|22.04|21.91||21.45|21.28|21.18|20.49|19.7|19.9|20.63|20.73|20.73|21.35|22.09|21.85|21.38|19.69|20.09|20.81|21.8|21.6|22.39|22.24|21.42|21.47|20.57|20.19|20.36|20.92|20.08|19.585||18.6|18.31|17.93|17.68|15.98|15.08|14.39|15.1|16.65|17.07|17.19|16.45|16.18|16.12|16.14|16.85|17.03|17.1701|16.02|15.825|14.33|14.39|16.16|16.5|17.26|16.7|15.82|16.46|17.28|18||18.0447|16.84|17.08|16.54|15.62|15.61|15.42
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|17.08|17.32|17.08|17.8|17.73|18.02|17.63|17.46|17.29|17.25|17.63|18.29|19.08|18.42|17.39|18.1|18.66|18.64|19.63|19.85|20.13|21|21.98||22.29|22.62|22.72|23.12|23.43|22.1|21.4|21.02|20.15|19.11|18.45|18.41|18|19.49|18.84|19.53|19.3|21.1644|21.28||20.06|19.05|18.41|17.7709|17.94|17.71|17.75|17.83|17.51|25.38||26.1101|26.08|26.41|25.93||26.73|26.97|26.31|25.0752|25.05|24.47|23.12|22.79|24.4|23.1|22.78|23.5|23.07|23.16|22.54|22.41|23.04|25.54|24.75|24.37||24.77|24.11|23.38|22.54|22.3801|22.58|23.08|22.48|22.09|21.72|21.01|21.14|20.65|21.7|21.6|20.09|18.38|17.52|17.25|17.25|17.25|17.72|17.96|17.96|17.85|16.83|16.64|16.55|17.83|18.01|19.1|19.01|19.01|18.86|18.83|18.6|18.07|17.63|17.21|17.96|18.11|18.23|18.9301|18.06|18.05|18.465|20.05|20.05|20.7601|22.12|22.83|21.77|21.56|18.4|17.88|17.18|16.05||15.44|16.845|17.98|18.125|18.32|17.65|17.56|17.67|17.3|17.28|17.255|18.06|18.34|18.29|18.14|17.92|17.9|17.905|18.485|19.81|19.619|20.35|20.35|19.99|19.525|19.03|19.55|19.1|19.695|19.7687|20|21.91|21.55|20.97|22.34|21.36|21.04|21.04|19.85|20.57|21.2655|22.51|22.01|22.21|21.32||21.43|21.28|21.85|21.81|22.11|21.08|20.2|20.91|19.42|19.91|19.92|19.89|20.65|19.54|18.84|18.8|19.76|19.62|19.82|19.95|19.64|20.02|19.77|21.12|20.14|16.48|13.33|10.12||9.59|9.74|9.89|9.62|9.53|9.75|9|9.07|9.31|9.45|9.7|9.51|9.26|8.94|7.821|7.66|8.65|9.75|8.67|8.54|8.61|8.36|8.33|7.83|8.57|8.48|7.95|8.01|8.5|8.25||8.69|7.28|4.84|5.18|5|5.03|5.19
01734|940835|/equities/marinus-pharma|R2000GROWTH|15.75|14.86|15.37|15.28|15.37|17.09|18.35|17.03|16.1|15.19|15.16|15.84|15.69|15.3534|14.73|14.25|13.85|13.6221|14.5|14.53|14.19|14.17|14.56||14.68|14.82|14.63|14.5|13.7|13.2|13.35|13.13|12.62|11.9701|12.16|12.43|12.63|13.42|13.21|12.86|12.32|12.4|12.24||12.53|12.56|12.4|11.83|12.11|12.21|11.91|11.78|11.88|11.89||11.8404|11.81|11.64|12.09||12.49|12.35|12.38|12.51|12.92|13.045|13.02|12.97|12.9134|12.9|12.66|13.26|13.68|14.56|14.35|14.45|14.37|15.79|14.3311|14.53||14.44|14.45|14.81|14.2194|14.068|14.04|13.8|13.76|14.52|14.1|13.63|13.46|12.93|13.301|13.33|13.72|13.23|12.75|12.89|12.75|12.68|13.2|13.16|13.7|13.6802|13.6|13.96|14.85|14.72|14.1|14.17|14.55|14.53|14.41|14.5|14.3|13.1701|12.0885|11.85|12.099|11.94|11|10.94|10.84|10.61|11.67|11.84|12.68|12.44|12|11.64|11.92|8.12|7.72|7.52|7.32|7.04||6.92|7.04|7.16|7.36|7.56|7.16|7|7.08|7.48|7.64|7.88|7.78|7.68|7.36|7.16|6.9576|6.9|6.84|6.96|7.16|7.12|7.18|6.72|6.56|6.6|6.44|6.2|6.04|6.48|6.52|6.84|6.88|7.36|7.18|7.14|7.28|7.04|7.12|8.04|8.72|7.64|9.44|9.52|9.2|9.8||9.88|9.96|9.82|10|10.2|10.16|10.2|10.64|10|10.6|10.44|10.4|10.48|9|9.12|9.04|10.36|10.6|10.85|10.56|10.24|10|9.8|10.2|10|11.2|11.8|12.12||11.1172|10.88|10.98|9.92|9.48|8.56|8.08|8.24|8.4|7.8|7.72|7.92|7.5356|7.3604|7.2|7.76|8.0252|8.48|8.08|7.64|7.44|7.4|7.32|7.08|6.68|7.12|6.86|6.72|7.36|6.4||6.24|6.4|6.28|6.12|5.92|6.18|6.8
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|19.93|19.84|20.45|21.14|20.75|20.7901|20|18.48|17.45|16.58|16.74|17.13|19.06|19.4|17.66|18.32|19.3|18.525|21.92|23.61|22.6|23.01|24.66||25.22|25.065|25.45|28.42|27.31|26.36|25.3352|25.75|24.96|23.38|23.09|22.67|21.77|23.84|23.38|23.29|23.77|25.06|24.25||24.37|25.99|25.75|25.87|26.31|25.87|25.8|24.02|24.09|24.16||23.56|24.75|22.87|23.16||23.95|24.55|24.77|23.79|24.07|23.55|24.19|24.42|24.43|24.21|22.78|23.87|24.61|25.11|24.57|25.18|24.7427|26|26.8|28.5001||29.22|30.01|34|31.43|31.72|34.4|35.1|33.96|33.64|33.59|33.22|31.93|32.33|33.76|33.93|30.71|29.13|27.8|27.19|28.37|28.43|29.655|29.32|27.94|27.34|28.11|31.6|32.0938|32.59|31.06|32.35|31.05|31.48|31.3184|30.43|28.36|27.9|27.68|26.91|26.64|27.935|26.5|25.74|25.03|24.62|25.075|25.26|24.49|24.26|26.41|27|26.77|25.24|24.16|24.48|23.85|22.91||22.03|24.26|24.19|25.7178|25.1747|24.13|24.05|23.71|22.7|22.28|24.15|24.6|23.84|24.25|25.6|26.56|24.36|19.27|19.63|18.28|4.31|4.3|4.19|4.09|3.84|3.67|3.72|3.9|3.75|4.03|4.02|4.4|4.56|4.68|4.44|4.495|4.39|4.15|3.959|4.17|4.48|5.45|5.61|5.14|5.01||4.77|4.655|4.62|4.58|4.63|4.72|4.58|4.92|4.62|4.43|4.28|4.61|4.545|4.12|4.16|4.37|4.5|4.61|4.6|4.1|4.65|4.99|4.62|5.1|5.38|5.54|5.62|5.7||5.13|5.25|5.16|4.8575|4.8|4.32|4.34|4.58|4.91|4.65|4.25|3.76|3.65|3.53|3.41|3.45|3.67|3.81|3.665|3.6|3.48|3.56|3.69|3.5|3.7|3.74|3.67|3.47|3.36|3.36||3.35|3.08|3.1|3.14|3.01|3.04|3.27
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|34.84|35.16|36.72|36.72|37.12|37.71|36.64|35.58|36.1|36.7384|38.9372|38.875|40.72|40.7|37.43|39.3|37.29|37.73|42.9594|44|43.32|44.16|43.68||43.45|43|47.42|50.84|49.3601|48.67|46.44|43.3|44.08|47|46.4|45.15|43.65|45.81|47.14|45.02|45.16|48.62|45.22||43.28|45.79|44.1|40.72|39.755|38.5|40.55|40.29|40.445|44.47||48.99|49.91|49.54|53.205||53.525|50.55|45.42|38.59|36.3|36.41|35.15|33.19|34.8|37.79|33.76|30.8001|29.3646|30.1137|30.25|29.2007|28.38|32.14|31.275|33.235||33.63|33.4|31.01|29.72|29.68|30.15|30.7385|29.46|27.21|25.375|23.13|22.38|21.8|25.96|27.91|28|26.86|24.77|23.97|24.4|23.78|23.45|21.2244|21.17|21.4|21.05|20.3182|19.8|19.5001|19.02|19.02|18.51|18.55|17.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01737|1171757|/equities/vine-energy|R2000GROWTH|13.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|19.51|19.704|20.01|20.01|19.9001|20.04|20.28|19.6|18.93|18.09|18.33|18.12|17.32|16.7|16.46|17.1|17.13|17.17|17.965|18.5812|18.43|18.29|19||19.19|19.69|19.69|19.79|19.7|19.24|19.32|18.7849|18.715|18.51|18.05|18.25|17.9|18.44|18|17.73|17.59|18|17.66||17.53|16.89|16.8475|16.7|16.65|17|16.525|16.83|16.87|17.17||17.25|17.575|17.58|18.07||18.14|18.16|18.61|18.71|18.78|18.27|18.96|18.87|18.66|18.22|17.85|17.71|16.87|17.02|16.6|17.02|16.93|16.5454|16.31|16.32||16.095|16.15|16.17|16.63|16.56|16.82|17.35|17|17.16|17.285|17.9|17.44|17.2|16.78|19.07|18.52|18.32|18.15|18.43|18.47|18.52|19.22|19.1|18.84|17.82|17.645|18.29|18.54|18.11|18.02|18.25|17.1|16.18|17.05|15.95|14.52|14.88|14.885|14.57|14.48|14.62|14.95|15.46|15.26|15.43|16.13|16.33|16.69|17.42|17.19|17.675|17.53|17.02|16.655|16.94|16.98|16.7345||16.7|18.21|18.07|17.98|17.21|16.81|16.88|17.35|17.37|17.8|17.92|17.19|16.42|16.56|16.69|16.52|16.6|16.7|17.06|17.4|17.69|20.33|20.05|19.8|19.34|19.21|20.06|20.12|20.65|20.3|20.25|20.96|21.82|22.13|21.95|21.55|21.46|21.42|20.8428|21.17|21.26|20.68|20.42|20.13|19.87||20.32|20.56|20.39|20.355|20.1721|21.29|21.335|22.35|21.6|20.96|20.81|20.92|23.65|23.28|24.59|25.7|26|25.95|25.71|25.59|25.96|26.4|25.62|25.13|24.61|24.79|24.79|26.13||26.81|26.36|26.365|26.93|27.16|26.57|25.62|26.49|28.18|27.24|27.37|26.74|27.44|26.38|26.25|26.2|29.09|30.17|29.88|30.11|28.65|27.95|27.11|26.095|26.09|25.98|25.22|25.86|25.8|24.6||23.65|22.61|21.95|22.78|21.48|20.79|20.89
01739|1168028|/equities/908-devices-inc|R2000GROWTH|49.38|48.52|53.302|54.2|51|47.52|43.9|41.27|39.67|38.88|42.02|48.5|54.67|55.0001|51.83|54.2|59.16|52.52|64.2|66.4|61.96|70.33|73.69||69.13|66.37|63.33|72.13|68.4|66.032|66.3|63.5|55.29|53.9|53.31|53.65|50.75|57.5|63.0278|60.92|60.73|64.9|62.22||57.43|57.14|57.08|56.16|51.5135|51.06|52.12|54.49|52.3601|51.05||54.51|54.4|55.7898|59.24||64.6|56.92|51.2901|50.35|43.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|32.6|33.06|33.48|33.8201|33.9469|33.945|33.9757|33.07|31.4615|32.92|32.5248|33.79|33.41|33.28|32.91|33.33|33.59|34.34|35.04|31.97|32.32|33.685|33.08||30.0201|27.5581|28.91|28.41|27.99|26.25|26.6|26.46|26.14|26.86|27.18|27.5|27.3|27.26|28|27|18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|29.75|28.84|28.65|29.05|32.25|31.65|30.404|28.97|27.64|26.555|25.75|25.5153|26.2|25.915|26.24|25.47|27.0101|27.1|32.79|30.9|29.601|29.08|28.1||27.0321|26.8595|26.9088|27.03|27.24|29.18|29.03|28.03|27.598|25.09|25.2826|23.61|23.6|25.075|24|25.1396|25.07|24.77|23.6024||22.886|23.52|23.2|23.075|22.5|23.67|24.345|23.0601|22.71|21.12||24.51|23.33|21.8|23.05||23.9|26.2|27.46|23.51|24.0693|20.65|20.1|19.21|19.26|19.2971|19.2|18.52|17.37|16.34|16.5|15.9|15.28|15.36|15|15.69||15.485|14.84|14.75|14.13|14.32|14.38|15.68|14.55|13.56|13.195|14.33|14.45|13.88|13.15|13.22|13.05|12.3|11.5|11.2|11.2|11.78|12.17|12.1|12.355|12.31|12.225|12.04|12.03|11.7|12.5|12.65|13.2|13.03|13.44|13.32|12.22|13.0065|13.1289|12.6|11.615|11.9|11.81|11.52|11.63|11.88|13.11|12.99|12.9|12.7541|13.2|12.02|11.99|11.34|11.33|11.34|11.33|9.9011||9.54|9.355|9.13|8.47|8.5|8.58|8.88|8.6747|9.19|9.21|9.17|8.5|8.15|8.44|7.82|7.71|7.88|7.82|7.8|7.82|7.7511|7.6|7.4415|8.11|7.945|8.113|7.92|8.03|8.45|9.36|9.23|9.54|9.84|10.26|9.65|9.94|10.5|10.19|9.6591|9.55|9.43|9.45|10.17|9.95|11.18||10.39|10.04|10.16|10.23|12|12.53|12.64|12.99|12.53|11.97|12|12.3533|11.85|11.36|11.39|11.71|11.51|13|13.02|14.75|14.03|14.25|14.78|14.49|13.85|13.85|14.15|13.61||13.65|13.1587|13.2|12.53|12.81|12.93|13.2694|15.14|15.79|17.16|17.34|16.06|16.0547|15.51|13.4797|14.33|13.55|14.51|13.3|13.33|11.92|10.7|10.136|10|9.7935|10.98|10.615|10.1401|10.3314|10.51||11.03|9.99|9.64|9.1|8.88|9.22|8.79
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|29.05|28.825|29.26|29.23|29.05|27.9|27.785|27.3|28.23|26.4|26.78|25.16|25.41|24.51|24|24.06|27.93|25.61|27.25|26.81|25.33|25.4|25.25||25.45|25.17|25.22|25.14|25|24.53|24.56|24.395|24.15|23.32|22.435|23.83|23.65|24.8687|24.3305|24.22|24.82|25.375|25.09||24.54|24.98|24.08|23.44|22.83|22.9|22.94|21.93|21|20.31||21.09|21.36|20.84|21.4||21.85|21.21|19.51|18.89|19.29|19.06|18.35|17.59|17.45|17.325|18.14|18.55|18.1991|18.35|19.785|19.3692|18.0111|18.27|17.8095|17.88||17.72|18.18|17.6|16.89|16.07|15.57|15.86|16.525|18.54|18.02|18.41|17.8|18.04|15.77|13.45|10.82|10.79|10.03|9.9253|9.84|9.8|10.25|10.38|10.77|10.8|10.8|11.265|11.35|11.62|11.305|11.61|11.485|11.6|12.11|12.12|12.05|11.85|11.43|10.9|11.11|10.83|10.51|10.45|9.82|9.79|10.02|10.71|10.75|11.64|11.88|12.45|12.67|12.36|12.53|12.65|12.56|12.75||12.56|13.02|13.55|13.09|13.17|13.405|12.94|13.42|13.53|13.7|13.35|13.43|13.63|13.5|13.38|13.72|13.66|13.62|13.9|13.45|12.47|12.37|12.64|11.32|10.34|13.09|12.89|13.105|13.22|12.86|13.02|13.48|13.4|13.36|13.21|13.07|12.43|12.17|10.97|10.99|11.12|11.21|11.34|11.19|11.36||11.29|11.15|11.07|11.1582|10.85|11.85|11.75|11.41|10.94|10.71|10.64|10.87|10.65|9.1|9|8.53|8.97|10.09|9.67|9.02|7.7|7.38|6.88|6.8|6.3|6.43|6.41|6.18||5.79|5.97|5.93|5.97|5.73|5.15|4.75|5|5.535|5.465|5.35|4.51|4.62|4.7|4.5|4.74|4.945|5.05|4.75|4.62|4.31|4.13|3.985|4.07|4.34|4.61|4.8|4.77|5.22|5.05||5.3|4.31|4.24|4.06|3.72|4.01|4.15
01743|1163765|/equities/novus-capital-corp|R2000GROWTH|20.61|21.06|21.79|23.65|21.04|21.57|19.31|18.31|16.5|15.3001|17.77|28.36|29.4506|30.4|30.24|31.74|32.68|30.15|35.7|33.01|31.77|30.51|31.24||33.26|35.9|35.8|34.75|34.65|29.53|29|31.0001|33.45|26|23.7501|20.71|23.03|24.26|23.7|24.2201|24.68|23.56|23.44||23.2|24.08|22.22|21.35|19.18|18.02|16.5|15.3|14.9001|14.63||15.27|15.06|14.11|14.54||15.29|15.15|16.2|16.15|15.68|16.002|15.58|14.61|16.5|17.03|16.2001|14.4308|13.95|13.75|13.41|12.6001|12.5|12.51|11.8501|11.8||11.71|11.85|11.85|11.7279|11.14|11.0265|10.99|10.66|10.55|10.77|10.85|10.8|10.65|10.78|11.05|11.17|10.82|10.8|11.01|11.0001|11.1|11.34|11.27|11.24|11.02|10.95|10.8|10.6284|10.31|10.355|10.16|10.21|10.26|10.43|10.26|10.31|10.25|10.515|11.25|11.13|11.56|11.41|10.05|10|9.9081|10.03|10.03|10.02|9.95|9.88|9.87|9.82|9.89|9.87|9.88|9.81|9.87||9.9001|9.86|9.9|9.82|9.8|9.8837|9.85|9.8501|9.8501|9.98|9.85|9.88|9.87|9.87|9.9|9.9|9.87|9.9|9.87|9.87|9.86|9.9206|9.915|9.9|9.83|9.9|9.96|9.95|9.965|9.98|10|9.97|9.98|9.9716|9.97|10|9.97|9.9302|9.9|9.8995|9.9|9.7701|9.7601|9.758|9.78||9.7701|9.76|9.76|9.75|9.75|9.74|9.74|9.705|9.7301|9.75|9.675|9.61|9.61|10.1|10.01||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|16.92|16.41|16.18|16.94|16.79|15.88|15.43|15.11|14.93|13.57|14.09|14.85|15.56|14.69|14.19|14.14|13.31|11.26|12.73|13.115|12.62|12.76|12.7||12.54|13.41|13.4109|13.76|13.02|12.17|11.72|11.2131|10.79|10.3529|10.0001|10.07|10.04|10.2|9.28|9.71|9.86|9.5116|9.2||9|9.06|7.22|7.34|7.5|7.6|7.39|7.26|7.1308|7.4||7.04|7.18|6.64|6.48||6.4|6.38|6.07|5.77|5.7684|5.35|5.19|5.1022|4.8|4.57|4.72|4.56|5.18|5.46|5.2695|5.2|5.16|5.11|4.88|4.95||5.1|4.99|5.09|4.97|4.73|4.5|4.2625|4.18|3.51|3.66|3.8201|3.9404|4|3.8504|3.69|3.6677|3.63|3.55|3.6|3.4454|3.58|3.94|4.03|3.91|3.882|3.86|3.9|4.1|4.43|4.23|3.74|3.75|3.71|3.81|3.7801|3.7792|3.74|3.7|3.5736|3.71|3.7783|3.73|3.6665|3.51|3.36|3.55|3.71|3.75|3.91|3.99|4.07|4.07|3.93|3.86|4.01|4.002|4.04||4.0581|4.15|4.16|4.1601|4.2615|4.13|4.0739|4.1314|4.04|4.36|4.35|4.3801|4.37|4.13|4.02|3.891|4.04|4|4|3.82|3.85|3.7|3.67|3.63|3.5479|3.5937|3.71|3.72|3.67|3.7201|3.75|3.87|3.85|3.9001|3.866|3.7701|3.75|3.61|3.23|3.33|3.3101|3.3|3.47|3.51|3.6||3.635|3.73|3.76|3.73|3.77|3.75|3.65|3.78|3.69|3.7|3.76|3.89|3.91|3.75|3.7|3.5|3.93|3.9|4.1|4.01|4|4.1203|3.8501|3.81|3.71|3.65|3.35|3.25||3.29|3.38|3.22|3.14|3.21|3.07|3.05|3.24|3.42|3.78|3.56|3.52|3.24|3.34|3.3|3.45|3.4|3.3668|3.41|3.63|3.5148|3.33|3.22|3.0601|3.1217|2.9|2.86|2.97|3.31|3.337||3.15|2.94|3|2.79|2.86|2.81|2.74
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|31.86|31.485|30.5|32.26|32|32.49|32.98|32.15|30.15|28.84|29.76|29.85|29.8701|29.9514|29.82|29.76|29.87|29.01|30.11|31.01|31.14|30.16|30.27||30.8401|30.99|30.635|31.39|31.25|29.52|29|29.31|28.805|28.71|28.835|28.41|28.1|29.49|30.32|29.64|29.385|29.45|29.4||28.8969|28.44|27.33|28.33|28.52|24.65|24.39|23.54|23.81|24.82||25.08|25.13|25|25.13||25.76|25.53|25|24.82|25.47|26.26|27.47|28.32|27.52|27.8125|28.86|28.24|27.0693|26.535|27.72|27.52|27.98|28.3|28.21|28.63||28.01|27.4|27.9|27.55|27.61|27.71|26.72|26.9816|27.753|28.2|28.43|28.31|28.09|28.31|28.205|27.73|27|26.01|25.95|25.475|25.08|25.94|25.5|25.74|25.495|25.62|26.05|27.06|27.96|27.15|28.47|28.82|28.5|28.485|27.99|26.4|28.15|29|28.13|28.67|30.65|31.16|30.71|31.83|31.32|31.61|31.55|34.375|35.93|35.48|36.12|35.89|34.25|33.79|33.97|32.78|31.43||31.82|32.805|32.145|32.28|31.97|31.62|31.59|33.33|33.77|33.3979|34.045|33.96|34.85|33.91|33.895|32.85|33.87|33.237|34.65|34.51|35.08|35.28|35.74|35.5|34.5548|34.14|35.23|35.19|35.775|35.5|34.98|35.01|35.6601|35.95|36.75|36.41|36.06|34.92|32.5027|34.9|35.91|38.5|37.53|34.76|32.2||31.03|31.12|22.87|22.1|23.24|24.208|23.79|25.9|25.96|25.86|25.39|25.005|24.36|23.74|23.37|23.1|24.6|24.2955|23.8502|23.485|22.79|22.56|24.94|24.93|24.22|24.82|23.53|24.03||23.061|23.3778|23.21|22.55|22.41|22.2|20.45|19.58|21.3|21.53|21.7201|20.84|20.53|20.435|20.6|19.51|19.63|20.65|20.37|20.02|18.36|19.25|19.42|19.98|20.44|20.27|20.49|21|21.0301|20.04||20.86|18.85|18.57|19.52|18.5|18.27|17.665
01746|16469|/equities/kopin-corp|R2000GROWTH|9.56|9.18|9.55|10.33|9.35|9.31|8.51|7.72|7.33|6.042|7.7|8.41|9.57|8.62|7.98|8.36|9.1|7.12|10.41|10.56|10.11|11.16|12.23||8.8|8.52|9.02|7.85|7.6|7.05|6.5|6.1|5.52|4.89|4.84|4.8|4.55|5.18|4.9|3.74|3.51|3.37|3.29||3.12|3.01|2.65|2.59|2.72|2.69|2.8|2.55|2.35|2.33||2.39|2.41|2.33|2.58||2.65|2.745|2.24|2|1.74|1.73|1.7067|1.68|1.68|1.68|1.68|1.73|1.73|1.84|1.781|1.72|1.64|1.66|1.63|1.59||1.54|1.51|1.39|1.35|1.3|1.31|1.32|1.33|1.28|1.29|1.32|1.32|1.32|1.38|1.38|1.4383|1.24|1.17|1.17|1.22|1.21|1.3|1.31|1.31|1.34|1.33|1.31|1.32|1.37|1.38|1.415|1.4|1.41|1.44|1.41|1.31|1.28|1.33|1.3|1.3672|1.34|1.3|1.29|1.23|1.2|1.23|1.26|1.28|1.34|1.32|1.425|1.37|1.3|1.26|1.26|1.27|1.26||1.22|1.35|1.5|1.45|1.45|1.49|1.45|1.44|1.37|1.33|1.32|1.41|1.4171|1.38|1.49|1.465|1.625|1.57|1.72|1.77|1.76|1.72|1.72|1.7|2.02|1.86|1.8|1.75|1.76|1.79|1.64|1.71|1.86|1.89|1.8|1.77|1.63|1.68|1.45|1.38|1.26|1.23|1.23|1.25|1.32||1.344|1.31|1.28|1.1701|1.18|1.22|1.255|1.25|1.37|1.38|1.37|1.4|1.36|1.31|1.21|1.11|1.26|1.23|1.25|1.16|1.04|1|1|1.03|1.02|1.01|0.92|0.99||0.98|0.97|0.83|0.7811|0.76|0.7004|0.65|0.68|0.82|0.672|0.5776|0.56|0.554|0.6|0.4509|0.4669|0.437|0.4152|0.41|0.39|0.3801|0.3801|0.366|0.342|0.341|0.3571|0.355|0.355|0.361|0.35||0.3511|0.3534|0.35|0.341|0.341|0.343|0.34
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|11.78|12.14|12.01|12.65|12.57|12.89|13.51|13.44|13.26|12.49|11.84|12.23|12.15|11.77|11.11|11.66|11.25|10.63|10.35|9.99|10.085|10.67|11||10.62|10.51|10.78|10.74|11.8|12.45|12.63|12.32|12.35|11.56|11.88|11.81|11.53|11.76|11.82|11.62|11.93|12.38|12.6||12.34|12.3|12.07|12.3992|11.68|12|12.01|11.96|10.55|10.06||10.17|10.25|10.065|10.33||10.57|10.57|10.34|10.01|10.53|10.53|10.84|10.66|10.56|10.57|10.52|10.66|10.37|10.39|10.51|9.99|9.99|9.65|9.27|10.09||10.15|10.43|9.38|9.26|9.09|9.58|8.95|8.73|7.91|7.78|7.78|7.85|7.58|6.72|6.71|6.4|7.1|6.61|6.51|6.2|6.6|7.43|7.5|8.095|7.82|7.7|7.54|7.51|7.43|7.58|7.88|7.6737|8.05|8.3307|8.43|8.53|9.46|8.93|7.6481|7.665|7.78|7.37|7.33|6.77|6.98|7.09|7.26|7.43|8.89|9.03|8.92|8.56|8.05|8.01|8.06|8.15|8.2||8.44|8.37|8.42|7.31|6.45|6.55|6.43|6.37|6.46|6.45|6.4041|6.78|6.91|6.88|7.18|7.12|7.2|7.13|6.91|6.51|6.22|6.35|6.37|5.93|5.53|5.47|5.97|6.03|6.27|6.33|6.46|6.35|6.28|6.39|6.04|5.87|5.83|5.73|4.91|5.03|5.106|5.02|5.24|5.44|5.535||5.44|5.4|5.15|5.16|5.1|5.505|5.75|6.36|6.22|6.35|5.85|5.95|6.26|5.61|5.855|5.67|6.69|6.885|6.91|6.64|5.7|5.68|5.2401|5.0737|5.03|5.43|5.31|5.1||4.95|5.16|5.01|4.75|4.77|4.15|4.0001|4.01|4.48|4.37|4.365|4.2|4.04|4.17|3.825|4.03|4.3015|3.93|3.255|2.92|3.19|2.75|2.64|2.64|2.4|2.6616|2.515|2.75|3.12|3.22||2.98|2.69|2.63|2.525|2.28|2.35|2.25
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|28.09|27.305|27.52|28.11|27.0017|26.82|27.02|27.12|26.31|25.12|26.5|27.3|27.29|27.13|26.08|27.09|28.12|27.52|29.05|29.01|27.501|26.32|26.27||25.6|25.18|25.5|25|25.55|25.6|25|25.15|24.85|24.61|24.08|23.92|25.605|25.91|25.2|24.06|23.78|24.37|25.25||25.28|25.33|25.39|26.31|26.3|26.8001|25.7101|25.5|25.0005|24.08||24.175|24.2|24.93|25.32||26.5|27.71|27|26.15|25.07|24.62|24.71|25.08|25.89|25.69|25.65|25.29|26.15|25.3|27.51|28.65|29.22|29|28.6|29.04||29.4|29.4|29.395|29|28.29|27.6|26.27|27.23|29.6|29.22|28.1255|29.7|35.45|35.36|34.74|34.23|34.3835|34.07|34.25|33.88|33.86|33.99|33.68|33.9419|32.82|33.01|34.41|35.15|36.62|36.51|37.52|38.26|39.4796|39.04|36.89|36.8|37.97|38.75|38.85|39.84|38.5266|39.145|37.52|36.15|35.55|36.6201|36.3|36.21|38.05|36.6|36.7|35.5408|34.84|34.37|34.745|35.78|35.22||36.85|37.89|40.27|38.928|37.8335|37.97|38.07|37.26|36.35|36.68|35.64|35.53|35.8234|36.485|35.6419|35.41|36.01|34.5689|34.5124|36.42|38.86|38.7006|38.39|37.08|35|34.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01749|15765|/equities/century-casinos|R2000GROWTH|10.76|10.7|10.98|10.3|9.22|8.6|8.4|8.05|8.1|7.36|8.06|8.28|8.09|8.145|7.83|8.55|8.33|7.75|7.88|7.75|7.375|7.68|7.84||7.81|7.75|8.0718|7.93|8.16|8.248|7.77|7.68|7.23|6.88|6.7|6.68|6.43|7.06|7.12|6.9075|6.89|6.85|6.8||7.17|7.22|6.83|6.63|6.46|6.36|6.42|6.2772|6.05|6.04||6.17|6.31|6.21|6.41||6.3126|6.19|5.95|5.92|6.1|6.12|6.05|6.05|5.915|6.07|6.15|6.14|6.34|6.54|6.6|6.1|5.8|5.82|5.85|6.1||6.25|6.18|5.88|5.82|5.73|5.64|5.5842|5.6|5.18|5.11|5.35|5.52|5.7|5.02|5|4.88|4.85|4.7|4.51|4.49|4.4|4.87|5.08|5.31|5.11|5.36|5.4|5.36|5.7|5.27|5.3|5.2033|5.4|5.29|5.25|5.15|5.14|5.16|5.2105|5.39|5.38|5.33|5.51|5.3|5.09|5.305|5.39|5.29|5.85|6.05|6.3|6.26|6.14|5.975|6.2|5.93|6.08||6.58|6.59|6.55|6.06|5.99|5.9765|5.98|5.97|5.93|5.84|5.92|5.78|5.75|5.68|5.67|5.72|5.71|5.65|5.35|4.9|4.35|4.13|4.06|4.08|3.98|3.96|4|4.16|3.84|3.79|4.05|4.07|4.16|4.08|3.67|3.7|3.79|3.68|3.51|3.59|3.5|3.45|3.45|3.66|3.95||3.98|4.08|4.08|4|4.01|4.29|4.23|4.75|4.62|4.8|5.01|5.11|5.09|4.91|5|4.5|5.12|5.33|5.99|6.12|5.67|5.47|5.41|5.4001|4.96|5.02|4.88|4.98||4.625|4.06|3.92|3.91|3.81|3.47|3.17|3.25|3.62|3.76|3.91|3.68|3.69|3.73|3.84|4|4.21|4.15|3.6132|3.35|3.25|3.1884|3.11|3.07|3.12|3.22|3.11|3.01|3.1201|2.7||2.93|2.73|2.6|2.36|2.15|2.08|2.08
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|107.5|106.45|108.42|108.65|105.5|102|100.5|96.9|98.6|95.07|96.97|100.35|101.31|101.42|97.14|98.2|100.86|101.5|101.35|98.23|99.6|101.24|98.57||99.7|99.84|97.82|96.16|95.14|92.56|87.96|85|84.69|81.77|82.02|82.81|81.52|86.77|88.24|88.71|89.11|88.8|88.5||89.17|90.02|89.54|89.45|87.39|86.38|89.73|90|86.68|87.16||89.7|89.99|90|92.38||91.29|90|88.32|87.26|88.82|90.13|89.35|87.17|85.82|82.04|77.77|79.01|79.8|79.56|80.17|79.92|80.07|79.77|79.18|80.4||80.41|82.07|79.5|76.64|76.18|76.97|76.69|79.48|76.2|73.5|73.32|73.12|70|65.79|66.17|63.61|66.31|62.66|61.74|57.37|57.93|59.34|60.02|60.85|59.62|59.23|59.16|58.53|57.62|57.5|58.21|57.68|58.91|58.72|58.37|58.28|58.23|57.54|53.14|52.67|51.54|50.15|50.3|47.22|47.03|47.37|48.89|48.81|52.36|52.16|53|53.98|52.05|51.64|53.41|54.53|53.77||54.27|54.34|55.44|53.76|54.76|55.2|54.71|53.63|53.84|53.02|52.9|53.55|54.32|55.09|55.97|56|56.71|57.37|59.86|57.66|55.2|55.06|52.45|49.67|50.33|48.92|49.16|49.83|49.36|48.76|50.16|50.99|50|50.26|49.6|50.08|48.95|49.29|47.17|47.41|46.16|45.35|46.59|47.2|49.13||48.87|48.83|49.75|47.71|47.23|48.74|48.25|50.35|48.29|48.45|50.01|50|50.27|46.15|45.87|45.54|49.7|50.12|51.21|49.57|44.14|42.5|41.4|40.24|40.07|41.99|40.24|40.1||38.45|39.26|39.3|38.42|37.42|35.13|32.32|32.13|35.74|37.18|38.04|38.7|38.5|36.84|35.5|36|37.71|36.81|35.31|33.6|32.29|33|32.17|32.03|33.46|35.79|33.68|33.62|36.27|36.99||37.46|32.47|29.19|26.65|24.55|30.45|33.17
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|15.645|16.1881|16.55|16.76|16.28|17.1899|16.5879|15.94|15.99|14.82|15.5|17.1941|17.8|18.43|17.58|18.05|18.73|18.0101|19.68|20|19.89|20.42|20.25||19.85|19.57|20.4|21.05|21.2|14.02|18.7829|18.6826|18.5301|18.2801|17.78|17.57|17.76|18.57|17.85|17.89|16.87|16.75|16.77||16.17|16.04|16.0001|15.97|15.82|15.99|16.9|16.34|16.1|17.5||18.6|20.06|19.45|21.79||21.45|21.0001|20.965|17.01|17.57|18.4|17.11|16.9505|17.34|16.78|16.71|16.525|17.4|17.18|17.21|17.03|16.7871|16.67|16.2|15.907||14.9|15.21|15.67|14.53|14.56|14.61|14.65|14.16|14.26|14.0901|14.0012|13.9|13.49|13.235|13.57|13.71|13.17|12.73|13|13.06|13.02|13.1746|13.17|13.538|13|12.92|13.04|12.9001|12.73|12.6901|13.06|13.44|13.05|13.21|12.7|12.18|12|12.15|11.27|11.03|10.2|9.89|9.25|9.3|9.26|9.36|9.6|9.65|9.96|9.6|9.96|9.97|9.93|9.805|10|12.47|8.9||8.5|9.12|9.21|9.9|10.41|9.81|9.39|10.75|11.91|12.13|12.65|12.94|12.85|12.96|12.64|12.29|12.1|12.53|12.76|12.78|12.595|12.5|12.75|12.54|11.691|11.55|11.74|11.95|12.12|12|12.01|12|12.85|13.074|13.1|12.86|12.8|13.32|12.6128|12.7|12.86|13.4001|13.55|13.67|13.55||12.92|13|13.13|12.83|12.72|13.67|13.26|13.81|13.069|12.99|12.99|12.84|12.1|11.523|11.5|11.55|12.65|12.44|12.8301|12.31|11.92|12.15|12.6|11.78|11.49|11.85|11.09|12.25||12.0524|11.7|11.785|11.72|11.62|11.45|11.05|11.01|11.82|11.32|11.42|11.95|11.91|11.73|11.6701|11.345|12|11.82|10.75|8.65|8.4009|8.5|8.39|8|7.63|7.75|7.39|7.62|8.02|7.6397||7.72|7.51|7.39|7.2739|6.98|7.06|6.88
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|37.55|37.51|37.7|37.53|37.27|37.26|36.75|36.29|35.69|34.43|35.21|36.65|36.63|36.5|35.7|36.04|37|42.85|43.86|43.1|42.28|41.74|42.08||41.8|42.06|43.52|43|43.58|43.52|43.21|42.85|42.15|41.47|38.16|38.25|37.14|38.01|38.85|38.3|38.55|38.47|38.69||38.33|38.6|38.5|38.65|38.29|38.23|37.51|36.7|35.78|35.33||35.28|35.32|35.76|35.6||36.13|36.01|35.45|34.6|34.96|34.68|34.64|34.64|34.91|33.93|33.34|33.87|30.65|30.06|30.02|29.2|29.05|29.02|28.79|28.86||29.14|29.52|28.76|28.33|28.03|28.22|27.32|27.1|26.84|26.89|27.43|26.91|26.57|27.42|28.15|27.15|27.93|27.03|25.84|25.7|23.84|22.05|21.95|22.54|22.33|22.33|22.47|22.48|22.9|22.25|22.56|22.56|22.61|22.42|22.25|21.68|21.64|21.92|21.33|22.05|22.38|21.84|21.34|20.89|20.3|20.42|20.43|20.41|20.4|20.74|20.87|20.7|20.43|20.18|20.07|20.09|20.05||20.68|20.85|21.35|20.92|20.29|20.49|20.59|20.55|20.61|20.89|20.95|21.06|21.26|21.45|21.45|21.26|21.68|21.92|21.81|21.92|21.81|21.93|21.24|21.25|21.32|20.78|20.43|19.63|18.31|18.05|18.08|17.83|17.93|18.06|18.1|18.29|18.2|18.37|17.89|17.87|17.74|17.67|17.98|18.42|18.95||18.92|18.92|19.17|17.98|17.74|18.3|18.48|18.9|18.6|18.75|19.26|19.38|19.35|18.29|18.88|18.99|20.28|20.15|20.32|20.32|19.88|20.15|19.6|19.48|19.14|19.51|18.84|18.68||18.25|18.32|18.25|17.91|17.98|16.78|16.04|16.82|17.77|18.15|18.79|18.7|18.21|18.67|17.91|18.09|18.53|17.33|18.92|17.74|17.11|16.7|16.66|16.25|16.77|17.14|16.58|16.31|16.67|15.96||15.52|15.47|15.79|15.23|14.52|14.45|15.07
01753|32540|/equities/brightcove|R2000GROWTH|21.56|22.45|22.58|22.16|21.02|21.6|21.37|20.68|19.89|19.36|21.19|22.63|22.45|22.01|21.14|21.58|21.59|20.83|22.72|23.87|22.0174|19.32|20.11||20.43|19.9465|18.96|18.19|18.08|17.73|16.96|16.8|16.58|15.95|16.15|15.92|16.2|17|17.62|18.25|18.255|18.03|17.44||17.55|17.94|18.1|18.03|17.8201|17.87|17.51|17.5|17.26|17.94||17.92|17.89|17.76|18.0009||17.33|17.13|17.29|17.49|17.63|17.24|17.059|16.72|16.84|16.82|16.99|17.06|17.27|17.42|17.22|16.1|15.74|16.08|15.65|14.705||12.93|13.13|13.39|13.01|12.81|12.85|12.66|12.8|12.66|12.57|12.22|12.2|12.53|12.61|12.7414|12.5501|12.6|12.15|12.5|12.66|12.8001|13.15|13.1|12.95|12.6|12|11.6201|11.8|11.77|10.95|11.43|10.9|10.41|10.69|10.63|10.555|10.27|9.97|10|10.16|10.12|10.23|9.94|9.66|9.68|9.9|10.13|9.94|9.98|9.845|9.85|9.66|9.68|9.94|9.94|10.175|9.93||10.05|10.5601|10.94|10.98|10.89|11.02|10.902|11.07|10.97|11.03|11.16|10.95|10.9|10.5|10.92|10.79|10.9|10.83|10.74|10.695|10.57|10.7647|10.68|10.64|10.14|10.37|10.1601|10.21|10.18|11.24|10.8|10.3|7.83|7.89|7.9|7.69|7.58|7.66|7.45|7.5|7.47|7.5|7.48|7.63|7.72||7.71|7.69|7.55|7.43|7.45|7.71|7.78|7.88|7.67|7.67|7.61|7.71|7.78|7.62|7.64|7.65|8.06|8.11|8.22|7.91|7.81|7.97|7.8|7.87|7.93|8.06|8.02|8.04||8|7.95|7.95|7.92|8.05|7.87|7.7|7.87|8.15|7.94|7.79|7.63|7.7|7.75|7.5|7.5|7.53|8.68|8.76|8.76|8.65|8.49|8.48|8.42|8.66|8.52|8.33|8.3367|8.605|7.93||7.75|7.54|7.17|7.01|6.76|6.48|6.4
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|8.43|8.52|8.85|8.95|8.65|8.845|8.76|8.43|8.17|7.55|7.91|8.11|8.2684|8.05|8.03|8.09|8.1|7.78|7.75|7.64|7.77|7.665|7.81||8.18|8.26|8.4782|8.38|8.11|7.62|7.4705|7.3118|7.59|8.12|8.415|8.33|7.925|8.12|8.1|7.74|9.03|8.4|7.97||7.85|8.42|8.02|8.51|8.72|8.8|9.48|8.73|9.4713|10.16||9.845|9.88|9.83|9.9||9.85|9.56|9.55|9.11|8.21|7.4101|7.07|7|8.46|7.98|8.16|7.99|8.09|8.09|7.95|8.3701|8.08|8.13|7.27|7.15||6.18|5.83|5.93|6.05|5.95|6.03|6.16|6|5.68|5.66|5.73|5.34|5.07|4.88|4.93|4.68|4.25|4.06|4.08|4.02|3.95|3.96|3.9801|4.18|4.26|4.23|4.26|4.48|4.8|4.63|4.65|4.73|4.8801|4.79|4.32|4.09|3.96|3.75|3.66|3.36|3.41|3.47|3.5|3.4099|3.47|3.73|4.05|4.1|4.615|4.79|5.1105|5.1855|4.9288|4.73|4.75|4.825|4.815||5.02|5.37|5.59|5.565|5.96|5.88|5.49|5.4299|5.32|5.43|5.56|5.23|4.82|4.7985|4.41|4.26|4.17|4.1001|3.86|4.86|4.65|4.64|4.6|4.4401|4.21|4.036|4.23|4.06|4.21|4.2|4.24|4.45|4.57|4.71|4.54|4.58|4.38|4.41|4.19|4.35|4.17|4.3|4.4|4.37|4.51||4.7|4.7|4.77|4.64|4.71|4.87|4.89|4.77|5|4.1699|4|4|4.18|3.95|3.7733|3.68|3.41|3.38|3.3|3.15|3.08|3.0805|2.2|2.15|2.14|2.32|2.4|2.47||2.44|2.4|2.46|2.41|2.41|2.47|2.6|2.75|2.98|3.13|3.2|3.02|3.145|3.29|3.11|3.095|3.36|3.45|3.465|3.48|3.41|3.3262|3.06|3.09|2.84|2.65|2.57|2.5873|2.65|2.6||2.75|2.61|2.66|2.73|2.68|2.56|2.74
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|114.2452|126.276|133.6059|134.5826|134.6496|131.1198|125.6051|117.4564|116.5981|112.8616|117.5156|121.9352|118.6304|122.2115|125.9701|136.9996|139.5251|151.0675|162.8467|164.4449|158.2001|151.3832|157.1544||158.7445|154.6091|151.4895|146.9537|146.7465|145.0891|140.4524|139.5029|134.4839|126.9961|127.5979|124.8105|116.4323|126.276|130.0051|132.5602|139.0811|140.4228|134.8682||131.2086|131.1396|127.3118|120.8846|122.2213|123.3657|118.9084|115.3255|124.4312|125.4177||118.9756|119.2815|117.4465|117.8214||119.4985|121.5899|124.1549|121.1103|126.6804|119.0919|121.3356|118.9411|117.5156|111.7345|109.0511|110.2103|110.5507|107.2655|109.9193|113.0762|116.677|114.1071|119.6563|118.6797||114.625|115.0196|121.4025|122.4186|121.3828|117.2393|117.6833|121.1263|117.4958|111.488|108.7502|108.7749|113.8851|119.3703|121.7725|121.9451|115.1084|117.7653|107.5319|103.9902|104.9473|108.6664|106.0422|106.1113|102.9479|101.445|101.6226|104.7597|101.6817|95.0375|94.5195|94.342|92.4774|87.9295|87.4165|85.5224|84.161|80.9054|78.9817|80.3924|84.161|81.9215|80.205|75.7163|76.5943|78.7893|79.6131|76.4759|77.4427|78.5476|79.7117|84.8515|85.6802|96.3053|96.5715|97.9033|95.9105||97.3805|104.0198|106.644|101.6226|97.9437|96.9069|95.7922|94.5195|93.6022|91.5698|94.0855|96.8971|95.9697|95.8023|95.0029|96.46|98.36|95.4863|93.87|103.03|104.6|106.08|105.25|104.25|102.9201|93.04|82.9201|84.01|83.01|82.05|80.11|80.235|79.492|80.71|81.64|81.84|81.52|81.91|79.87|81.5908|79.64|78.33|75.65|75.39|75.22||75.15|74.83|72.35|71.615|72.91|73.3074|72.57|71.08|69.33|72.01|69.97|70.23|68.85|62.85|62.75|65.65|67.635|66.4|66.77|68.73|64.34|62.66|59.59|58.875|58.63|58.67|58.77|58.37||59.63|58.53|57.71|57.72|58.26|56|55.07|55.55|58.78|59.81|59.27|57|56.27|53.925|55.51|54.13|54.36|53.905|50.88|49.66|47.61|44.95|42.96|42|42.06|41.04|39.21|41.02|41.65|40.03||38.9171|37.26|38.58|39.16|38.28|38.5261|40.55
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|34.33|35.72|35.99|36.48|36.44|35.04|35.02|34.16|33.68|32.0516|32.805|34.36|35.75|36.2901|33.89|34.87|36.32|35.2|36.64|37.22|35.9|36.88|38||37.57|39|41.42|42.5|41.54|41.76|40.12|40.57|39.05|36.7|36.06|36.6818|35.615|36.4|35.26|33.75|34.65|35.01|35.36||35.6|36.9105|36.77|36.99|36.5|36.7533|37.07|36.5495|36.05|36.4||36.84|36.81|36.45|36.795||38.17|38.53|39.1501|38.67|40.645|40.55|41.27|40.62|40.69|39.97|39.92|39.01|39.34|38.36|37.235|36.92|37.35|37.01|36.265|36.18||35.63|33.76|34.1|34.15|34.45|34.41|34.14|34.13|35.0235|33.68|33.35|32.45|32.815|32.67|33.6227|32.51|30.9|31.01|31.2|31.1|30.955|32.1|32.8501|34.39|34.27|34.2301|34|33.74|34.16|33.765|35.0901|35.91|37.01|36.82|37.01|35.7|34.81|33.69|33|32.93|32.64|31.8|32.4788|32.67|32.41|34.85|35.38|37.25|38.55|38.01|39.1401|39.49|39|37.6|39.6|38.51|37.51||26.01|26.405|27.25|26.75|26.72|25.7263|26.51|28.21|27.61|27.48|27.7|27.117|25.38|26.529|24.85|23.3|22.78|24.3|26|25.3|24.56|24.56|24.15|24|25.77|27.235|24.9|24.7501|25.2|24.02|24.93|25.76|25.62|25.6|25.94|24.47|23.5666|23.42|22.08|23.0001|24.73|24.6|25|25.43|25.76||24.85|26.07|26.1|26.75|28.1|27.2|26.17|27.49|27.265|25.94|25.5|25.6|25.72|25|24.5|25|27.16|26.6|26.0042|25.9|25.22|26.12|27.1|25.2|25.98|26.5909|26.39|25.36||25.22|25.21|25.18|25.13|25.5|25.2|24.63|25.34|25.5783|25.33|24.42|23.94|23.17|23.45|20.68|20.45|22.11|21.91|20.77|20.24|18.56|18.74|17.525|17|17.78|17.53|17.59|16.725|17.16|15.96||16.22|14.96|14.75|15.48|15.32|14.37|14.727
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|21.44|21.5477|21.75|22|21.81|21.75|21.48|20.995|19.51|19|21.52|23.41|22.18|21.39|21.6|22.59|24.07|23.5704|24.57|24.7|24.68|24|24.5||24.81|25.82|26.32|26.89|26.855|26.87|27.435|27.18|25.86|24|24.4401|26.12|26.77|27.73|26.96|26.2766|26.46|25.7|23.49||22.645|21.1|20.13|20.03|18.25|18.55|18.93|18.8|18.94|18.9014||18.3802|18.49|18.8|18.72||18.52|17.76|17.26|16.87|17.58|18.11|18.25|17.88|19.11|20.37|20.52|20.65|20.56|20.43|20.78|21|21.33|21.38|21.54|22.23||21.69|21.75|21.61|22.4|23.03|22.63|22|21.86|21.5905|21.175|21.5|22.0737|22.35|20.8|21.5001|20.86|20.22|19.54|20.12|21.37|21.21|22.55|22.8|23.1|23.19|23.41|23.76|23.67|24.47|24.41|25.23|26.16|26.69|26.3735|25.85|24.89|24.3|24.88|24.55|24.82|25|25.05|24.75|23.9|23.88|25.33|26.21|26.98|28.69|27.75|27.23|27.055|26.4|25.77|26|25.925|25.6366||25.95|25.6577|25|24.5|25.28|24.8|23.17|22.48|20.73|21.3|21.51|22.14|22|21.8|22.72|23.15|23.05|22.72|23.85|24.1|23.45|23.15|22.76|22.53|21.9309|21.32|21.28|22.38|23.26|23.56|23.16|22.91|23.16|23.36|21.68|22.38|23.3205|24.18|22.94|24.45|26.53|28.97|29.57|29.7|29.64||29.27|29.36|28.01|27.5|26|27.75|28.85|30.5|30.65|31|29.5505|30.16|30.25|28.45|29.55|29.85|32.35|33.3|34.15|34.125|33.45|33.45|32|31.9|30.85|30.9|29.8005|30.1||28.55|28.25|29.15|29.6|30.675|29.85|29.75|30.35|29.2|29.65|29.72|29.4|28|28.5475|27.6|27.95|29.825|28.5|29.525|27|26.3505|28.25|29.35|27.5|31.3|31.6|31.25|32.301|33.5|31.1||31.95|30.45|29.1|28.8|25.9|27.25|28.4
01758|42593|/equities/karyopharm-thera|R2000GROWTH|11.96|12.09|12.255|12.1|11.93|11.91|11.3501|11.32|11.07|10.57|11.46|12.32|13.17|13.6|13.72|14.45|14.51|14.2664|14.86|14.65|14.66|14.6322|14.76||15.0589|15.05|15.84|16.09|15.72|15.16|14.56|14.63|14.56|14.83|14.83|14.92|15.4|15.47|14.42|14.8592|14.86|14.9605|14.94||14.8638|15.23|14.98|15.35|15.91|17.11|17.01|16.77|16.635|15.34||14.62|14.8|14.73|15.35||15.89|16.33|16.3|16.21|14.97|14.65|14.34|14.75|15.39|15.1|15.17|15.01|15.56|15.435|16.05|16.54|16.435|16.8|16|14.64||14.7|14.76|15.09|15.12|15.44|15.69|15.42|15.42|15.12|14.74|15.03|14.4|14.07|14.02|14.8|14.19|14.21|13.81|14.66|15.155|15.1|15.5801|15.41|15.23|14.9|14.58|14.64|15.14|15.36|15.22|15.5|14.8|14.68|14.32|14.425|14.32|14.38|14.24|14.18|14.25|14.39|14.44|14.62|14.4|14.32|14.84|15.4|15.5|15.87|15.5894|15.79|15.3|14.325|14.06|14.69|14.86|14.71||14.425|15.07|15.27|15.12|14.26|14.42|13.8|14.2|14.11|13.8|14.0264|14.37|14.88|14.98|14.61|14.5|14.75|14.56|14.6|15.11|15.0899|15.18|15.47|15.45|16.16|15.91|16.25|16.5942|17.42|17.38|17.62|18.34|18.84|18.68|18.88|18.88|18.4|18.83|18|17.785|18.62|18.52|18.88|19|19.46||19.36|18.85|17.8|17.62|18.34|18.32|18.05|18.8|18.48|18.5|18.41|17.64|17.3601|16.15|15.8|16.57|17.53|17.91|17.92|17.45|17.56|17.43|16.55|17.09|18.2|18.67|18|19.2||19.01|18.53|17.89|17.65|18.55|18.2|18.07|18|19.27|18.9|18.8|18.89|18.4|18.85|18.85|19.163|21.52|23.01|24.04|24.61|24.17|24.365|23.41|23.12|22.6835|22.32|20.7|20.26|20.47|19.65||19.61|18.09|18.18|18.15|17.34|17.7|17.81
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|35|35.3334|35.1934|35.4734|33.7077|31.7467|31.3533|31.0693|30.3267|30|30.6267|32.2|32.3667|32.5919|32.2934|32.6667|32.56|31.6367|30.3333|30.1067|29.9933|30.9333|31.5667||31.3533|30.7333|30.1433|31.36|32.26|32.6067|32.38|31.3867|30.5067|29.8933|29.7534|27.4667|30.1933|32.1267|32.04|32.68|33.0533|33.4467|33.78||32.6667|33.18|33.8733|32.8467|32.4667|33.0067|34.3334|33.7934|32.96|32.66||33.3334|33.3334|33.1667|33.3334||33.3334|33.3334|32.4133|31.2933|33.0067|32.9333|32.7333|32.2128|31.4|30.9067|30.9067|31.4667|30.54|31.0133|28.3667|26.8667|26.84|26.8801|26.8133|28.1133||27.86|27.2267|27.1067|26.7533|26.7|26.52|26.0933|26.8067|26.8267|26.4867|26.4267|27.4733|27.9|26.7|26.7133|25.0733|26.3667|25.38|25.02|25.4267|25.9933|27.4067|27.8433|28.7533|28.1267|27.9281|28.3467|28.1667|27.52|27.34|28.3333|28.9533|28.7291|28.84|26.94|28.6015|29.0467|27.7733|27.6633|27.5667|27.0333|26.8667|26.6667|25.6|25.2067|25.3733|25.1267|25.1167|26.3067|26.7667|27.2|26.9133|27.04|26.7133|26.6867|26.96|26.4045||26.8362|27.6667|29.2067|28.1883|28.2333|28.0867|28.2267|28.4667|28.8667|28.6357|28.46|29.02|29.4075|28.98|30.0067|29.85|29.0957|28.5681|29.15|28.4967|27.3667|26.8267|25.6667|25.2533|24.94|24.7533|24.6133|24.5733|23.84|23.7133|24.0167|24.3333|24.2733|24.16|23.5133|24.0333|23.6242|24.3333|21.8645|22.64|21.5267|21.4667|21.7733|21.7|22.72||22.4337|22.5|22.6867|21.3933|21.3867|21.64|21.49|22.7233|22.4667|22.8667|22.92|23|23.5933|22.2933|22.4333|22.5067|24.6733|25.9133|26.3619|26.0314|24.3067|24.4333|23.7|23.8133|23.5|24.5533|24.0933|23.36||22.3133|21.8867|21.9867|21.12|20.4433|18.4733|17.6333|17.9255|19.3333|19.42|19.0333|17.68|18.12|18.5767|17.84|18.0067|19.1667|20.4527|19.5667|17.9933|17.5533|17.8467|17.4067|17.7133|17.7667|17.5|16.24|16.3333|17.88|17.5467||18.6267|16.9533|16.08|14.46|13.1733|13.8667|13.7867
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|48.68|48.0866|47.8|47.8|46.9|46|44.8183|43.8|42.99|41.51|41.025|40.7|41.02|41.63|41.61|42.15|42.68|43.03|42.33|42.87|43.31|43.48|43.5||43.96|44.49|45.07|44.65|44.77|44.26|44.64|43.97|43.7|43.51|43.25|43.85|43.3|45.37|45.18|44.45|44.58|45.5|45.23||45.705|46.1|46.14|46.05|46.3|46.76|47.26|46.27|45.42|45.57||46.1001|46.26|46.4|47.16||46.52|46.59|45.62|45.25|46.39|47.52|47.51|47|47.8|48.52|48.42|47.56|46.31|46.04|45.54|44.92|45.13|45.05|44.95|46.03||46.43|45.833|45.54|45.5|44.88|45.32|46.51|46.5|45.5|45.68|47.08|45.03|44.02|43.9|43.44|43.01|44.16|42.45|41.74|42.73|43.61|45.13|45.35|45.56|45.45|45.17|45.05|45.01|44.61|44.08|44.14|44.55|43.76|43.25|43.245|42.66|42.27|42.49|42.0814|42.03|42.03|42.41|42.13|41.27|40.57|40.58|41.505|41.79|42.48|42.53|43.03|43.36|43.18|43|43.49|44.03|43.38||44.24|45|44.7333|44.53|44.6901|43.9|45.27|45.03|45.237|45.46|45.14|45.5|45.69|45.92|46.81|46.42|46.95|47.47|46.64|47.73|45.72|45.1911|44.58|44.65|45.18|45.31|47.14|48.26|48.07|48.01|48.01|48.07|49.11|49.73|49.01|47.97|47.09|47.25|46|45.92|45.26|44.625|45.8|46.16|47.53||48.05|47.85|47.01|46.75|46.42|45.9|46|45.89|45.64|45.03|44.81|44.94|45.3|42.07|42.44|42.87|45.53|45.4|46.35|45.96|43.04|44.63|43.82|43.55|43.23|44.17|43.05|43.5||42.36|42.3|41.33|40.91|41.31|40.5|39.6|40.04|41.29|41.93|41.45|40.44|40.38|40.74|39.67|39.5|40.26|42.3582|41.97|41.6|41.44|41.5|41.5544|40.99|41.5|40.4301|40.4063|40.99|42.42|41.97||41.26|39.745|39.91|41.75|39.03|37.92|38.6
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|37.29|36.84|36.93|37.39|38|37.17|36.98|36.65|37.29|35.68|35.5|35.04|35.13|35.93|35.17|36.6|35.43|35.33|33.25|32.76|32.84|33.5|33.66||33.77|33.395|33.23|32.79|31.39|30.72|30.14|29.475|29.52|28.93|29.14|29.88|30.78|31.3|31.33|31|31.6|32.17|32.53||32.48|31.78|31.49|31.29|30.46|28.44|30.28|29.37|28.88|28.57||29.16|29.135|28.7802|29.59||29.45|28.75|26.99|27.2208|28.37|28.63|28.5|27.53|27.94|27.75|27.7|27.46|27|26.59|26.85|26.65|26.56|26.26|25.99|26.21||26.53|25.96|25.615|24.875|24.41|25.315|25.52|25.67|25.06|24.78|25.59|25.62|24.015|23.01|23.13|23.21|23.06|22.41|22.23|22.265|22.3925|23.24|21.06|21.67|21.39|21.56|21.53|21.91|22.09|20.41|21.93|21.46|20.86|20.98|20.44|20.22|20.0275|19.75|19.12|19.18|19.5|19.65|19.25|19.03|19.28|19.84|20|19.98|21.47|21.725|22.045|22.04|21.7475|21.79|22.01|22.19|21.65||21.41|21.89|21.29|21.11|21.33|21.1501|20.95|20.63|20.57|20.26|20.13|20.62|20.8412|21.06|21.27|20.7|20.76|21.22|21.39|21.14|20.23|19.86|19.75|19.59|20.11|20.13|20.55|21.13|20.52|19.89|20.84|21.09|20.94|20.82|20.5|20.77|20.81|20.4975|20.01|19.8|19.41|19.25|19.56|20.48|20.92||21.02|20.86|21.4|21.07|20.78|20.32|19.84|20.41|19.5|19.87|20.72|21.18|21.39|20.13|20.17|20.95|22.585|23.67|23.97|23.84|22.95|22.53|22.27|22.07|21.77|22.89|22.375|22||21.3|20.72|20.71|20.59|19.88|18.53|18.08|19.25|20.76|21.46|21.19|21.09|21.36|21.4|20.85|21.04|22.0351|22.01|22.65|23.72|23.235|23.1|23.73|22.36|22.06|22.01|21.19|20.85|21.62|22.59||22.85|20.1|21.12|20.1|20.11|22.05|21.4427
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|19.1001|19.54|19.58|19.45|19.58|19.2|19.13|18.73|18.71|17.64|18.32|18.8|18.48|19.21|18.7966|18.6601|19.16|18.64|18.85|18.68|18.53|19.035|18.7301||18.42|18.22|18.39|18.19|18.35|17.98|18.1867|17.83|17.41|17.08|17|17.17|17.04|17.72|17.66|17.43|17.35|17.15|17.09||17.22|17.31|17.27|17.275|17.1633|17.07|17.21|17.17|16.86|16.86||17.33|17.2504|17.755|18.06||17.92|17.9|17.75|17.69|17.53|17.47|17.62|17.51|17.435|17.2|17.28|17.43|17.42|17.45|17.76|17.47|17.16|17.138|17.013|17.35||17.205|17.6|17.14|16.75|16.665|16.85|16.88|16.85|16.03|15.71|16.17|16.2|16.24|15.61|15.75|15.26|15.53|15.15|14.82|14.79|15.01|15.69|15.88|16.3064|16.1736|16.07|16.23|16.22|16.3|16.4|16.57|16.98|17.16|17.17|16.9201|16.7|17.09|16.84|15.92|15.97|16.02|16.08|16.64|15.83|15.68|16.04|16.77|16.63|17.13|17.12|17.34|17.215|16.9|16.54|16.85|16.95|16.7||16.7065|16.85|17.15|16.85|17.13|17.5|17.36|17.32|17.24|17.19|17.07|17.195|17.43|17.7|17.78|17.5201|17.68|18.06|18.33|17.9|17.82|19.4|18.98|18.8322|18.54|18.51|18.7|18.87|18.78|18.34|18.325|18.73|18.44|18.45|18.235|18.02|17.74|17.69|16.975|17.38|16.72|17.04|17.06|17.23|17.43||16.94|17.14|17.1|16.97|16.89|16.24|15.93|16.75|16.24|15.82|15.9405|16.73|16.63|15.3201|15.19|13.82|14.98|14.71|14.77|14.24|12.42|11.94|11.57|10.62|10.81|11.38|11.25|11.21||10.2|10.52|9.54|8.99|9.14|8.82|7.91|8|9.12|9.36|9.66|9.88|9.68|9.88|9.09|9.51|10.18|10.75|9.81|9.93|9.6|10.19|10.11|9.43|9.53|9.41|9.13|9.17|9.95|9.5||9.89|9.07|8.46|7.53|6|7.65|8.68
01763|986081|/equities/pavmed-inc|R2000GROWTH|63.225|60.15|61.65|62.4|59.728|56.85|53.85|54.75|51.9|46.2|52.65|62.055|61.65|61.8|61.65|64.2|67.5|60.45|57.15|66.3|65.7|60.75|54||45|39.825|36.75|34.5|32.025|31.95|31.35|30.75|30.75|30.3|30.225|30.3|30.3|33.75|31.201|31.5|30.225|30.45|29.85||29.4|30.15|30.045|30|30.15|31.5|32.55|32.4|33.75|32.1||30.75|29.85|30.45|30.15||27.645|26.55|25.5|26.1|24.45|26.55|27.6|25.95|25.2|24.9|27.15|27.9|28.65|28.8|30.15|29.1|28.2|28.05|27.75|28.8||29.1|28.05|26.905|26.25|25.95|26.55|26.475|26.55|26.55|26.834|26.25|26.25|26.4|26.1|26.7|26.55|25.95|25.05|26.25|27|28.05|27.75|27.6|28.65|28.35|28.35|27.6|28.35|29.7|29.25|28.8|30.15|29.25|28.2|28.65|28.2|28.05|27.75|26.25|26.25|25.8|25.8|26.1|26.25|26.4|27|26.25|27.3|28.65|27.9|27.975|27.45|27|27|27.15|27.6|27.165||25.65|27.9|28.5|28.65|28.65|28.35|28.65|28.35|28.05|28.5|28.65|30.15|30|30.3|30.75|31.5|29.85|29.85|30.3|30.6|29.85|28.8|29.4|29.25|29.85|28.65|29.1|29.55|30.15|30.15|30|30.3|30.9|31.8|30.75|30.6|30.45|30.9|30|30.15|29.7|29.55|30.3|29.55|29.7||29.7|30.9|30.45|30.45|31.8|32.55|31.95|33.75|33.3|34.5|34.425|32.55|32.55|29.25|28.8|28.5|29.175|31.5|31.95|31.05|30.45|31.65|30.45|29.55|28.65|29.25|30.75|31.65||33.75|39.15|37.65|34.95|33.45|32.7|31.65|30.45|33|32.4|34.5|35.1|34.2|33.6|31.2|29.85|32.85|32.1|32.4|34.779|34.5|35.4|36.9|34.2|33.6|36|34.2|31.802|32.4|29.25||26.85|27.6|25.5|25.65|25.95|27.602|27.45
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|83.07|80.35|84.18|83.36|82.53|80.86|80.55|73.69|71.54|69.67|71.91|78.2|88.09|87.17|81.12|83.57|91.99|86.585|90.03|90.42|91|94.07|94.65||100.44|103.6901|113.92|119.71|108.795|101.025|99.37|94.29|94.01|92.2801|92.73|93.725|92.38|94.15|92.022|88.51|92.45|96.33|98.785||93.1|86.0809|87.51|84.315|81.93|80.26|80.69|76.6|76.43|75.65||86.73|88.73|85.1|88.33||86.2|79.73|80|79.43|84.1|84|88.13|82.31|87.43|84.21|95.09|97.85|69.4|60|58.99|59.79|61.32|63.4|65.32|63.45||61.68|59.701|59.7|59.6461|56.15|53.16|52.4|52.3|51.89|52.24|53.21|52.5|44.935|46.41|47.86|42|51.64|51.62|51.06|54.405|55.05|58.53|57.145|58.53|56.84|60|65.8|68.545|71.6579|75.76|77.34|76.19|73.035|72.02|73.13|72.585|71.52|72.1|65.45|73.2585|69.945|74.15|73.25|70.7106|69.24|75.52|77.15|75.3|72.185|67.44|66.7991|63.15|55.71|54.2|54.32|49.96|48.45||49.23|46.72|44.815|43|41.41|43.56|42.55|42.105|43.3|43.59|46.99|48.645|49|49.57|50.7|51.68|51.3|51.46|53.26|52.23|51.03|51.235|52.915|52.75|50.55|46.55|48.4535|49.57|51.53|53.41|52.8|57.07|58.69|60.95|62.2073|62.29|60.01|61.27|61.98|65.51|69.24|68.66|70.36|69.42|70.59||70.78|68.62|67.915|67.705|66.77|74.065|70.2901|67.69|63.43|65.46|69.85|68.3226|65.02|60.45|57.77|57.04|58.2603|59.19|58.3601|58.85|57.865|61.8|58.05|63.46|63.495|64.13|63.0701|59||56.705|54.51|51.45|52.1|54.66|55.7|53|52.82|56.6|58.34|57.29|56.02|54.83|53.86|51.13|51.4935|51.38|52.29|52.29|56.95|56.5|56.12|56.12|57.75|57.56|57.31|56.245|53.1403|57.53|56.57||59.6499|54.68|54.57|56.14|53|50.375|45.01
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|15.04|14.6535|15.07|15.04|14.15|13.15|12.44|11.58|11.03|9.68|10.9|12.92|13.66|13.01|12.75|13.31|13.3571|12.5|14.6|15.23|15.46|15.93|16.38||15.87|16|15.64|16.43|16.5285|17.43|17.17|16.11|15.6|14.5401|14.8001|14.9|14.8|15.85|15.65|16.67|16.85|16.75|16.02||16.71|17.36|17.83|16.15|15.48|14.11|13.94|13.7|13.4|12||13.52|14.29|14.03|15.3||17.25|19|18.1|18.9|18.2|17.88|17.76|16.61|18.64|18.9101|18.57|18.51|16.82|16.5|12.4978|12|11.17|11.93|12.39|12.13||11.01|11|10.9|10.55|10.43|10.28|10.25|10.23|10.235|10.23|10.23|10.23|10.22|10.23|10.22|10.23|10.22|10.22|10.2|10.22|10.18|10.31|10.32|10.33|10.315|10.35|10.38|10.36|10.34|10.32|10.33|10.3|10.445|10.545|10.45|10.42|10.39|10.65|10.71|10.82|11.06|11.05|11.03|11|10.57|10.9|11.5|11.41|11.85|12.15|12.6|12.8101|11.86|11.11|11|10.77|10.74||10.46|10.6|10.8|10.54|10.73|10.8|10.74|10.83|10.68|10.46|10.37|10.39|10.35|10.44|10.6166|10.74|10.77|10.77|10.74|10.55|11.08|11|11.21|11.08|10.65|10.6|11.07|11.11|11.15|11.31|11.5021|11.7|10.9701|11|10.9|10.87|10.8|10.84|10.51|10.95|11|10.65|10.5|10.555|10.61||10.65|10.74|10.41|10.45|10.42|10.41|10.425|10.6|10.59|10.5|10.4|10.36||10.35|10.29|10.29|10.29|10.29||10.28|10.2601|10.26|10.27|10.25||10.2201||10.3343||10.23||10.2|10.2|10.18||10.16|10.15|10.18|10.15||10.15|10.13|10.15|||||10.15|10.15|10.13|10.15|||10.1501|10.14|10.14|10.1|10.12|10.11||10.1|10.12|10.08|10.09|10.06|10.08|10.08
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|27.45|27.145|27.4|26.68|25.96|25.84|25.36|24.17|22.9|22.2501|26.3|28.99|31.18|30.89|28.9|30|31.38|29.75|32.5|32.41|31.46|31.49|33.4083||33.22|32.33|30.7|30.84|29.85|29.07|28.72|28.52|28.28|28.41|28.62|27.63|27.18|25.8304|24.57|24.28|23.07|22.2101|21.64||21.03|21.7|21.25|20.16|20.25|19.84|20.7|19.92|20.56|19.62||21.4201|21.93|22.34|23.91||24.7|25.45|25.09|24.92|25.35|24.21|24.4|22.03|20.1|19.8806|19.1|19.25|19.39|19.7|19.6022|19.56|18.67|18.56|18.18|18.57||17.86|17.13|17.93|17.96|17.87|17.5|17.48|17.5|17.475|17.11|16.5|16.29|16.26|20.17|19.09|18.87|18.55|18.42|17.623|18.42|18.45|18.56|18.4|18.3|17.7199|17.87|18.5|17.72|17.69|18.23|18.85|19.31|19.27|17.97|17.95|18.2|17.84|18.03|17.97|18.47|17.62|17.28|17.07|16.47|16.3101|16.58|17.43|16.67|17.55|16.97|17.5|17.6395|17.2|16.81|17.15|17.26|16.5||16.01|17.52|19.69|19.47|19.46|19.45|19.23|19.74|19.49|19.47|18.54|18.665|18.6|18.0891|17.5|16.81|16.41|16.24|16.17|17.56|18.12|18.04|19.43|19.01|18.27|17.81|18.21|18.28|18.13|17.86|17.39|17.92|17.96|17.55|16.91|16.84|16.83|17.06|16.59|16.33|16.6973|15.53|15.47|15.32|15.14||14.9|14.66|14.6|14.44|14.2497|15.32|14.93|14.51|14.17|14.3|14.25|13.57|13.21|11.1101|11.08|10.9403|11.3601|10.99|10.879|10.91|10.95|11.43|10.52|10.36|10.43|10.51|10.79|10.755||10.01|9.63|9.85|9.46|9.5|9.28|9.05|9.34|9.6694|9.3|9.21|10.41|10.06|9.93|9.2|9.26|9.61|8.54|9.74|9.65|8.8208|8.5201|7.99|7.1303|7.13|7.2|6.93|6.5|6.52|6.3773||6.34|5.87|5.93|5.85|5.66|5.81|5.85
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|18.4|18.6001|18.77|19|19.075|18.7|18.53|18.45|18.4|17.96|18.19|18.55|18.08|18.2|17.8|18.419|18.12|17.67|17.69|18.14|18.6|18.3001|18.12||17.8|17.63|17.62|17.17|16.9001|16.7|16.5|16.15|16.1966|15.65|15.36|15.21|15.77|16.52|16.33|16.0767|15.92|16.07|15.5||14.92|14.7|14.55|14.48|14.35|14.42|14.22|14.26|14.19|14.28||14.35|14.32|14.27|14.35||14.17|14.21|14.18|14.38|14.78|15.13|15.21|14.87|14.82|14.64|14.6|14.4707|14.6|14.56|14.67|14.45|14.26|14.39|14.39|14.79||14.758|14.725|14.69|14.85|14.69|14.78|14.52|14.36|14.12|14.04|14.15|13.95|13.84|13.84|13.84|13.79|14.09|13.9|13.72|13.55|13.745|14.12|14.27|14.26|14.26|14.33|14.3361|14.24|14.22|14.05|14.1|14.1|14.28|14.25|14|15|15.1|15.15|15.12|15|14.93|14.9|15.04|14.52|14.4|14.5|15|15.01|15.21|15.51|15.5|15.51|15.24|15|15.2182|15.4475|15.06||15.03|15.37|15.065|15.34|15.5687|15.25|15.19|15.08|15.1161|15.01|15.35|15.6534|15.63|15.72|15.6501|15.5|15.65|15.89|15.88|16.05|15.9|15.8|15.96|16|15.73|15.66|16.1|16.1638|15.8901|15.56|15.83|15.81|15.91|16|15.9|15.77|15.75|15.98|15.7|15.72|15.04|14.94|15.17|15.3299|15.31||15.56|15.6|15.635|15.21|15.0737|14.97|14.6604|15.36|14.865|15.19|15.269|15.5|15.5375|15.03|14.66|14.385|15.62|15.1|15.55|15.42|15|14.92|14.79|14.6|14.11|14.52|14.12|14.1||13.71|13.81|14.045|13.79|13.26|12.93|12.795|13.08|13.92|13.905|14.08|13.67|13.4|13.75|13.4|13.16|13.26|13.3264|13.01|13.57|13.06|12.72|12.6|12.01|12.02|12.171|11.6665|11.6639|11.69|12.35||12.2|11.6|11.34|11.13|11.13|11.22|11.03
01768|15541|/equities/biodelivery|R2000GROWTH|3.64|3.72|3.75|3.94|3.88|3.85|3.95|4|3.97|3.81|3.86|4.03|4.15|4.24|4.2|4.27|4.18|4.065|4.33|4.48|4.46|4.23|4.2||4.05|4.12|4.205|4.22|4.13|4.05|3.94|3.9252|3.9|3.83|3.85|3.86|3.795|4.07|4.08|4.09|4.18|4.08|4.28||4.28|4.33|4.45|4.37|4.41|4.44|4.53|4.4|4.21|4.18||4.1716|4.09|4.06|4.15||4.26|4.24|4.24|4.3801|4.46|4.46|4.42|4.295|4.32|4.1729|4.185|4.13|4.02|4.03|3.86|3.817|3.77|3.75|3.7261|3.67||3.63|3.67|3.81|3.97|3.9|3.86|3.76|3.82|3.69|3.6|3.57|3.575|3.52|3.32|3.67|3.31|3.2|3.05|3.05|3.04|3.07|3.1616|3.24|3.24|3.18|3.21|3.3|3.52|3.66|3.71|3.79|3.995|4|3.94|3.88|3.7259|3.72|3.825|3.7|3.69|3.7|3.68|3.74|3.75|3.61|3.7|3.805|3.855|4.03|3.94|3.9984|4.015|4.05|3.93|4.05|4.01|3.76||3.6654|3.72|3.66|3.75|3.7405|3.66|3.89|4.19|4.27|4.5|4.55|5.025|5|4.98|5.07|4.5797|4.49|4.49|4.54|4.42|4.315|4.32|4.17|4.19|4.1799|4.06|4.055|4.02|4.16|4.03|4.04|4.205|4.28|4.37|4.375|4.43|4.43|4.35|4.0914|4.13|4.09|4.14|4.23|4.36|4.43||4.325|4.32|4.16|4.11|4.09|4.31|4.41|4.55|4.46|4.568|4.53|4.47|4.45|4.34|4.34|4.37|4.81|4.76|4.85|4.75|4.71|4.725|4.7001|4.81|4.6869|4.78|4.74|4.86||4.565|4.51|4.59|4.615|4.46|4.29|4.235|4.625|4.75|4.63|4.86|4.61|4.44|4.37|4.38|4.28|4.53|4.55|4.545|4.39|4.265|4.179|4.17|4.03|4.14|4.12|4.02|4.03|4.05|4.09||4.03|3.93|3.88|3.81|3.7|3.605|3.62
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|9.19|8.87|9.2|9.16|9.12|9.13|9.255|9.08|8.67|7.97|7.97|8.64|8.7|8.58|8.34|8.75|8.3599|7.52|8.105|8.49|8.6|8.6201|8.86||8.7|8.79|8.95|9.08|8.9004|9.1|8.5|8.44|8.23|9.71|9.28|8.58|9.72|7.26|7.07|6.855|6.94|6.9601|7.05||6.96|7.24|7.22|6.98|6.28|6.78|6.715|6.68|6.28|6.15||6.03|5.9016|5.31|5.38||5.45|5.45|5.275|5.18|5.3|5.52|5.61|5.49|5.44|5.6|5.65|5.655|5.87|5.85|5.73|5.68|5.53|5.57|5.68|5.945||5.88|5.74|5.635|5.57|5.79|5.84|5.815|5.885|5.81|5.73|5.89|5.94|5.8|5.42|5.425|5.19|5.115|5.1|5.17|7.11|7.14|7.39|7.3001|7.32|7.19|7.07|6.46|6.19|6.1|5.86|6|5.89|5.93|6.01|6.015|5.8|5.69|5.38|5.23|5.26|5.24|5.34|5.16|5|4.935|5.04|5.17|5.16|5.525|5.45|5.41|5.41|5.16|4.79|4.9|4.735|4.78||5.03|5.18|5.485|5.455|5.48|5.785|5.69|5.97|6.03|5.9101|5.815|5.6311|5.69|5.71|5.81|5.96|5.9|6.28|6.32|5.92|5.56|5.18|4.84|4.36|3.5|3.165|3.12|2.78|2.79|2.765|2.84|2.81|2.8155|2.66|2.6172|2.73|2.64|2.65|2.43|2.47|2.34|2.34|2.36|2.44|2.54||2.5|2.51|2.531|2.47|2.41|2.47|2.48|2.51|2.485|2.56|2.6|2.7247|2.79|2.57|2.64|2.6|2.96|3.08|2.9982|2.75|2.54|2.45|2.43|2.37|2.36|2.53|2.54|2.43||2.27|2.29|2.35|2.24|2.21|2.1|2.02|2.15|2.26|2.39|2.35|2.33|2.26|2.47|2.6|3.27|3.12|2.89|2.63|2.34|2.24|2.25|2.25|2.13|2.07|2.02|1.95|2.02|2.15|2.05||2.13|1.94|1.89|1.75|1.67|1.78|1.84
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.03|6.935|6.91|6.8|6.77|6.81|6.25|6.15|6.07|5.7|5.47|5.66|5.58|5.64|5.47|5.54|5.5|5.31|5.4|5.2|5.16|5.16|5.27||5.14|5.21|5.36|5.52|5.54|5.41|5.27|4.97|4.975|4.985|5.11|5.4405|5.42|5.73|5.84|5.75|5.76|5.72|5.71||5.63|5.62|5.75|5.75|5.63|5.58|5.65|5.87|5.78|5.6001||5.57|5.71|5.75|5.56||5.76|5.8|5.81|5.795|5.9|6.1243|5.94|5.68|5.79|5.8|6.18|6.57|6.85|6.79|6.8|6.84|6.66|6.77|6.723|6.86||6.91|6.78|6.78|6.8322|6.75|6.77|6.595|6.54|6.335|6.15|6.84|6.66|6.61|6.7501|6.7|6.6001|6.46|6.28|5.4601|4.92|4.8|4.99|4.9|5.47|6.075|6.52|6.22|6.27|6.35|6.2|6.29|6.58|6.3757|6.23|6.23|6.12|6.05|6.04|5.4|5.25|5.2157|5.11|5.39|5.16|5.05|5.12|5.2701|5.215|5.6|5.7|5.8864|5.7|5.62|5.7|5.67|5.53|5.67||5.56|5.81|6.04|6.01|6.01|6.17|6.01|6.02|6.08|5.83|6.3|6.11|6.26|6.35|6.25|6.405|6.6801|6.33|6.1383|5.79|4.75|4.45|4.12|4.09|4.05|3.98|3.82|3.67|3.6|3.61|3.65|3.72|3.6|3.69|3.58|3.72|3.76|3.73|3.41|3.43|3.63|3.56|3.7401|3.6759|3.58||3.655|3.51|3.77|3.76|3.5423|3.4101|3.2601|3.3548|3.12|3.08|2.87|2.8363|2.92|2.65|2.768|2.82|3.03|3.12|3.145|2.97|2.75|2.77|2.66|2.69|2.541|2.82|2.65|2.44||2.55|2.205|2.01|1.75|1.77|1.51|1.47|1.44|1.57|1.5|1.55|1.5|1.4|1.42|1.48|1.52|1.655|1.65|1.47|1.43|1.36|1.26|1.26|1.25|1.32|1.29|1.25|1.21|1.31|1.3||1.2|1.11|1.1|1.13|1.06|1.19|1.25
01771|1056454|/equities/cue-biopharma|R2000GROWTH|13.42|13.375|14.235|14.49|14.8101|14.395|13.68|13.3001|13.06|11.4|11.88|12.31|12.95|13.03|12.42|13.19|13.06|12.16|13|13.755|13.65|14.6|15.045||14.78|15.15|15.12|15.602|14.92|14.47|14.44|14.56|14.4544|13.6|13.31|13|12.62|13.81|14.11|13.27|13.57|14.34|12.7457||12.5|12.61|12.39|12.49|12.63|12.6002|12.62|12.24|12.21|12.18||12.25|12.16|11.89|12.73||13.03|12.8|12.81|12.63|12.35|12.68|12.95|12.95|13.055|12.755|12.78|12.6|13.02|13.42|13.17|12.88|13.33|13.5|13.22|13.05||12.215|12.27|11.81|11.81|12.13|11.31|11.16|11.44|11.54|11.46|11.63|11.12|11.38|10.96|11.655|11.43|10.96|10.975|10.75|11.2|11.32|11.75|12.15|12.68|13|13.11|14.06|15.28|15.21|14.77|15.59|15.55|15.96|15.9|15.89|15.71|15.461|15.425|15.42|14.96|14.83|14.88|14.84|15.01|14.42|15.115|15.36|15.75|17.12|17.01|17.52|17.75|16.83|16.23|16.46|15.82|15.2||13.96|15.34|15.995|15.22|17.69|17.4|16.96|18.5|18.27|18.41|19.16|19.63|20.94|20.33|20.2759|20.0999|20.27|20.255|20.055|19.56|19.5206|19.69|19.23|19.06|18.715|18.74|18.8452|18.14|19.245|19.24|19.22|19.84|20.9|21.81|22.2|21.61|20.86|21.01|20.17|20.63|22.21|22.5|22.3|21.84|22.27||21.37|22.08|23.04|22.982|23.1|23.23|23.83|25.39|24.1|24.05|24.67|25.3|25.2|26|25.1|25.07|25.57|25.01|24|24.01|26.71|27.84|28.76|27.39|26.597|27|26|28.9||29.69|28.01|27.19|26.3|25.72|25.65|23.7805|23.61|25.69|27.03|26.4|25.6164|25.245|25.13|22.67|22.75|25.38|25|24.55|24.42|23.9201|23.4533|21.42|20.03|18.26|18.78|18.255|18.31|19.1201|17.25||17.1|15.1|14.39|13.38|12.273|12.0801|12.855
01772|16807|/equities/omeros-corp|R2000GROWTH|18.91|18.645|18.96|19.3|19.25|19.03|18.27|18.1|17.92|16.38|17.5|19.5|19.15|19|19.24|18.78|22.15|21.12|22.53|22.05|21.71|21.6|21.75||21.33|21.09|21.43|21.43|20.88|21.0284|21.6|20.8|20.57|19.7|19.25|18.655|18.7|19.18|19.1|18.3|17.66|18.81|18.69||17.77|17.1|16.416|16.1501|15.7356|15.59|15.2302|14.5|14.29|14.03||14.05|14.35|14.16|14.5||14.72|14.41|14.57|14.51|14.87|14.64|14.8|14.27|14.8|14|14.05|13.955|13.985|13.935|14.05|13.71|12.01|11.41|11.29|11.66||11.17|11.26|11.35|11.39|11.57|11.75|11.42|11.48|11.11|10.88|10.73|10.64|10.55|10.37|10.3732|10.51|10.45|10.03|9.98|10.1|10.14|10.02|10.1|10.57|10.67|10.95|11.16|11.02|11.29|10.9|10.76|11.01|10.96|10.87|11.01|10.56|10.55|10.12|9.99|9.87|9.25|9.56|9.72|9.87|9.75|10.2|10.95|11.5|12.28|12.43|12.3|11.96|11.3|11.5|10.94|10.67|9.66||9.78|9.99|10.52|10.8|11.57|11.6|11.4|11.44|11.52|11.85|12.19|12.64|13.2|13.18|12.83|12.96|12.8|13.6|15.72|19.71|13.87|13.57|13.09|12.61|12.54|12.54|13.17|13.6069|13.69|13.59|13.77|14.02|14.19|14.36|14.4|14.33|13.9814|13.71|13.11|13.25|13.08|13.27|13.76|14.53|14.86||14.66|14.64|14.14|14.3|14.47|14.76|14.66|15.5|15.3|15.03|14.95|15.01|14.8|14.17|14.16|15|15.38|15.08|14.6|14.35|14.3|14.74|14.32|14.51|14.17|15.125|14.61|15||14.685|14.44|14.27|14.28|14.35|13.88|13.61|13.94|14.51|15.7|15.82|15.87|16.09|16.47|15.63|15.4|15.97|16.31|15.98|15.85|15.075|14.27|13.8|13.64|14.06|14.28|13.6751|13.43|13.57|13.14||13.39|13.09|13.21|12.86|12.09|11.84|12.29
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|100.75|100.78|99.98|99.83|98.54|95.24|93.66|90.67|89.69|85.19|85.22|89.93|91.76|91.57|87.88|89.57|91.55|89.13|90.17|89.31|87.84|90.15|91.33||92.27|90.04|93.84|91.78|91.34|88.29|87.09|85.91|85.39|83|81.7|84.81|82.66|88.05|90.19|90.81|90.53|88.8|88.39||86.99|89.68|89.22|88.99|87.6|87.69|90.32|85.39|80.67|80.57||82.19|81.61|81.23|83.07||82.23|82.24|81.74|80.67|83.43|83.07|83.46|83.59|83.64|84.04|83.45|83.99|82.46|82.43|81.89|81.12|81.79|81.38|80.87|82.07||82.08|81.46|80.89|78.89|80.31|81.86|80.95|81.07|78.43|77.59|80.44|82.3|80.38|74.23|72.02|68.64|73.53|72.24|69.89|68.41|68.76|71.37|71.51|73.45|72.53|72.77|74.07|72.79|72.41|71.03|72.44|72.02|72.66|72.62|72.73|71.35|70.48|69.49|66.38|67.07|66.52|66.16|64.7|63.03|62.3|63.2|63.26|63.07|68.44|69.02|69.04|68.12|67.23|66.55|66.97|67.74|67.24||68.87|70.04|73.34|71.1|71.97|72.46|72.32|72.77|72.67|71.03|71.12|72.02|72.95|73.35|75|75.02|75.84|74.08|73.85|73.31|70.77|70.2|70|68.24|67.58|65.45|67.4|66.43|65.73|66.42|66.06|65.91|65.56|66.01|65.94|66.41|65.88|66.26|63.17|63.29|60.97|60.16|61.15|61.51|63.55||62.94|62.25|63.56|61.22|59.74|58.67|59.86|62.68|61.96|63.31|64.36|65.2|65.77|61.24|61.5|62.5|67.96|71.39|73.32|72.31|66.22|65.51|63.46|62.97|61.05|62.94|63.35|63.48||59.91|61.01|60.55|59.51|58.52|53.57|52.04|54.41|56.75|57.41|57.01|55.04|54.31|55.33|54|54.22|58.03|57.36|56.32|54.01|52.54|52.44|49.01|47.63|49.37|49.86|46.53|48.81|52.59|51.96||53.65|49.07|49.37|45.96|41.43|43.22|43.62
01774|40985|/equities/epizyme-inc|R2000GROWTH|8.87|8.77|8.79|8.87|8.76|8.88|8.78|8.95|8.95|8.98|8.94|9.17|9.52|9.49|9.42|9.65|10.01|10.05|10.24|10.45|10.56|10.5|10.37||10.64|10.7|11.02|11.46|10.8608|10.97|11.12|11.1|11.18|10.7|10.91|11.3|11.33|11.71|11.26|11.07|11.39|11.61|11.48||11.7|11.55|11.49|11.94|11.79|11.95|11.69|11.22|10.67|10.62||10.84|11.5|11.47|11.77||11.6|11.76|11.76|11.42|12.2|12.15|12.44|12.5|12.52|12.2|11.93|11.97|11.95|12.13|12.81|12.88|13.18|13.1701|12.63|11.87||11.76|11.39|11.27|11.08|11.06|11.28|11.37|11.515|11.46|11.1|11.64|11.35|10.71|9.9|12.76|12.7|12.41|12.23|11.8|12.1853|12.2|12.4|12.58|13.13|13.1|13.29|13.68|13.35|12.82|12.48|12.42|12.26|12.35|12.25|12.3|12.18|11.94|11.25|11.03|11.3|11.77|11.9001|11.75|11.61|11.52|11.92|12.21|12.03|12.97|12.57|12.52|12.495|12.23|11.81|12.05|12.6|12.44||12.23|12.48|12.42|12.47|12.35|12.09|11.9204|12.07|12.64|12.24|12.4|12.44|11.961|11.91|12.46|12.41|12.56|12.55|12.61|12.62|12.5|12.74|12.34|12.285|13.51|13.59|13.52|13.94|14.28|14.22|13.75|14.03|14.25|14.22|13.845|14.24|14.27|14.79|14.48|14.87|14.75|15.01|15.83|15.57|15.61||15.505|15.65|15.81|15.86|15.305|16.06|16.415|18.09|17.24|17.85|18.02|18.86|18.8501|16.84|16.18|17.03|17.85|17.16|17.0006|17.11|16.87|17.41|16.93|17.06|16.55|18.36|18.2338|18.84||18.3|18.37|18.38|18.14|18.28|16.54|16.16|16.28|17.3|16.95|17.2|17.36|17.82|16.8|15.43|15.19|16.46|17.58|17.23|17.385|17.34|17.53|17.66|17.31|17.32|17.11|16.63|16.38|17.58|16.96||16.14|15.12|14.93|14.26|13.77|13.5|13.51
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|24.31|24.63|24.6|24.34|24.38|24.48|24.2|23.57|23.22|22.27|22.2|23.1|23.53|24.33|23.35|23.59|23.76|23.07|23.37|23.19|22.73|22.93|23.43||23.12|22.59|22.64|21.59|23.41|23.09|22.76|22.59|22.43|21.77|21.52|21.33|21.51|22.72|22.94|22.71|22.98|23.3|22.68||22.1|22.76|22.54|22.75|22.1|22.32|22.35|21.65|20.82|20.56||20.6|20.33|20.16|20.57||20.2|20.24|19.87|19.41|19.89|19.78|19.56|19.21|19.07|19.1|19.38|19.61|19.85|19.93|19.7|19.49|19.45|19.39|19.07|19.09||18.86|19.02|18.48|18.24|18.07|18.29|18.29|18.32|17.94|17.61|17.88|17.93|18.03|17.38|16.7|16.42|16.19|16.19|15.93|15.81|15.97|16.87|17.16|17.6|17.35|17.35|17.54|17.67|17.66|17.17|17.3|17.32|17.7|17.64|17.24|16.85|16.13|15.74|15.46|15.67|15.42|15.66|15.32|14.88|14.84|14.9|14.93|14.89|15.64|15.54|15.94|15.7|15.46|15.2|15.34|15.55|15.41||15.82|16.07|16.32|15.72|15.99|16.06|16.04|16.41|16.46|16.15|15.88|16.12|16.32|16.37|16.96|17.12|17.24|17.09|17.04|16.79|16.52|16.66|16.68|15.85|15.62|15.35|15.35|15.29|15.17|15.25|15.18|15.29|15.35|15.39|15.36|15.46|15.46|15.73|14.97|15.07|14.81|14.62|14.6|14.5|14.99||14.83|14.69|14.85|14.59|14.51|14.26|14.58|15.28|14.57|15.02|15.19|15.44|15.5|14.76|15.07|15.01|16.64|17.24|18.04|17.97|17.02|16.99|16.39|16.16|15.93|16.15|16.36|16.38||15.24|15.45|15.43|15.23|14.78|14.04|13.4|14.04|15.15|16.27|16.41|16.17|15.77|15.7|15.36|15.76|16.48|16.37|15.92|15.38|14.82|14.79|14.51|14.14|14.55|14.83|14.27|14.55|15.72|15.21||15.28|14.59|14.42|13.77|12.86|12.89|13
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|13.68|14.28|14.53|14.89|14.301|13.8|13.36|12.88|12.41|10.69|11.61|12.97|13.65|14.12|13.4|13.91|14.91|14.21|15.82|16.4|14.91|17.12|19.08||18.42|16.55|18.05|15.24|12|10.71|9.85|9.45|9.39|8.63|8.71|8.8001|8.61|8.46|8.35|8.76|8.61|8.82|8.87||8.5|9.07|9.11|9.14|9.38|9.31|9.17|9.05|7.89|7.85||8.45|8.58|8.47|8.72||8.65|8.82|8.88|8.33|8.61|9.02|9.33|8.84|8.51|4.71|4.36|3.3|3.21|3.29|3.22|3.135|2.95|2.97|3|2.95||2.95|2.94|3.01|2.8334|2.8|2.8|2.64|2.7|2.685|2.67|2.54|2.5|2.49|2.47|2.47|2.46|2.45|2.36|2.4852|2.3|2.34|2.42|2.42|2.4|2.425|2.43|2.46|2.51|2.55|2.53|2.57|2.64|2.645|2.68|2.67|2.54|2.555|2.5|2.4891|2.55|2.58|2.58|2.613|2.57|2.565|2.61|2.69|2.82|2.81|2.71|2.74|2.735|2.68|2.655|2.7201|2.63|2.605||2.61|2.59|2.57|2.65|2.665|2.665|2.66|2.7|2.61|2.56|2.715|2.7001|2.68|2.6598|2.61|2.62|2.65|3.01|3|3.05|2.98|3.05|3.08|3.01|2.8|2.8|2.76|2.81|2.93|2.85|2.96|3.02|3.05|3.16|3.115|3.145|3.14|2.92|2.89|2.88|2.98|3.03|3.07|3.14|3.25||3.2338|3.22|3.25|3.2802|3.05|3.28|3.22|3.19|3.4|3.35|3.23|3.31|3.37|3.32|3.27|3.2|3.35|3.32|3.35|3.32|3.33|3.4|3.55|3.63|3.65|3.65|3.47|3.5697||3.52|3.67|3.61|3.8|3.88|3.92|3.94|3.56|3.5|3.7|3.76|3.72|3.52|3.4|3.18|3.16|3.13|3.15|3.2|3.21|3.305|3.29|3.23|3.1|3.09|3.14|3.02|3.03|3.16|3.15||3.23|3.04|3.01|3.04|2.89|3.03|3.04
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|63.3|66.6|66.297|66.75|66.9|64.8|63.9|63.3|61.503|58.8|60|65.4|69.9|71.4|61.5|65.451|69.6|61.5|75|73.5|66.3|57.3|56.4||56.133|57.3|54.9|57|56.1|59.7|60.6|63.75|60.3|60.6|57.3|60.3|61.2|70.2|64.2|60.9|60|65.1|66.9||66.642|68.1|64.2|66|60.9|62.4|63|55.95|55.287|60||49.5|45.6|38.7|38.4||41.4|40.8|40.041|36.9|32.4|24.951|22.89|22.2|21.726|21.933|22.23|21.603|22.8|22.65|22.5|23.1|22.698|22.944|22.351|21.6||23.1|20.07|20.7|20.4|20.4|20.403|20.841|21.033|20.55|20.19|19.515|19.203|18.93|19.506|20.103|20.4|20.1|18.264|21.003|21.9|21.606|21.6|20.886|22.968|23.319|22.875|22.2|23.25|22.2|21.6|22.758|22.05|22.368|21.75|21.009|20.79|20.697|20.67|20.556|20.1|19.803|18.84|18.636|17.442|16.653|17.4|18|18.93|19.332|19.26|19.74|19.503|18.648|18.003|18.375|18.441|16.809||16.653|17.553|19.158|19.953|20.232|19.89|19.68|20.25|18.9|18.756|20.22|21.453|20.7|20.454|22.356|22.506|24|24.093|26.394|27.32|25.05|23.97|23.55|23.433|22.8|26.7|24.642|24.15|22.5|21.789|21|22.95|21.903|21.6|17.859|17.409|17.1|15.636|15.9|13.8|14.1|14.1|15.333|15.3|15.3||15.69|15.45|15.291|15.3|15.3|15.69|15.3|15.3|15.156|14.76|15.15|14.706|14.703|14.4|14.85|14.1|16.05|17.1|13.815|13.2|13.125|13.2|12.93|12.963|13.065|12.9|12.645|13.203||13.5|13.503|13.503|12.03|13.23|10.8|10.5|11.04|10.836|11.7|12.183|11.85|11.73|11.73|11.7|12.12|12.9|12.15|12.9|11.85|11.736|11.7|12|12|12.06|12.123|12.045|12.628|13.8|13.5||12.321|11.7|11.7|11.46|10.83|11.475|11.7
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|35.03|34.57|34.2|34.535|35.15|34.4856|34.55|34.33|33.55|31.56|32.64|32.705|33.19|33.5|33|33.29|33.34|34.54|36.48|35.21|34.5|35.15|35.41||34.37|34.95|34.12|34.84|33.67|33.23|33.66|34.24|34.6659|32.68|31.81|31|31.3|34.45|34.86|34.7|34.99|35.98|36.71||36.15|36.34|35.8|34.985|34.88|34.9479|33.38|32.5|32.44|31.47||30.55|31|30.66|31.57||31.9|32.15|32.626|32.44|33.53|33.9568|34.05|32.94|32.78|32.6|34.44|34.51|33.78|33.51|34.15|34.2|33.57|34.52|34.7|34.12||34|34.18|34.71|35.26|35.53|34.86|32.82|31.91|31.91|32.24|31.925|31.31|31.76|31.86|32.35|31.43|29.43|29.16|30.296|30.05|28.4|32.77|32.65|33|32.4003|33.12|33.87|34.11|34.4|34.81|35.58|36.67|37.02|38.51|38.49|38.1056|37.57|37.84|37.5068|37.27|36.32|35.61|36.3221|36.2|34.85|35.7501|36.695|36.82|37.44|37.5343|37.1|37.16|36.59|34.91|36.55|36.15|34.6186||33.72|35.55|35.35|34.33|34.49|34.241|33.93|35.5|35.52|35.785|38.575|39.67|39.5|37.73|37.315|35.64|35.05|36.21|35.69|35.98|35.265|35.65|36|35.18|35.3101|36.07|38.245|37.8575|38.745|38.345|38.735|39|40.63|42.172|42.72|39.74|38.8|40|38.985|40.365|41.53|41.9|40.85|40.68|41.34||42.42|42.89|42.57|41.6|41.25|45.78|46.2|47.54|47.725|46.74|48.01|47.62|48.1|46.4|46.4037|46|48.23|47.08|47.81|46.97|47.02|47.24|46.36|47.21|42.24|43.59|42.38|44.2||45.34|44.08|44.5|45.615|44.5|41.91|39.39|40.52|41.552|41.28|40.98|40.5|40.98|40.94|39.2719|38.655|38.06|40.18|38.0001|35.78|34.64|34.41|33.89|33.11|33.67|33.21|33.63|32.7601|35.37|33.84||33.945|32.61|32.13|31.29|31|31.3092|30.63
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|6|6.03|6.15|6.36|6.35|6.3|6.501|6.1002|5.9|5.485|5.79|6.14|6.25|6.23|5.76|5.88|5.98|5.5332|5.92|6.2201|6.145|5.945|5.82||5.76|5.78|5.73|5.99|5.65|5.48|5.6|5.67|5.51|5.2801|5.21|5.16|4.9601|5.48|5.2605|5.2|5.26|5.41|5.7||5.67|5.86|5.98|6.3416|6.26|6.5|6.69|6.41|6.585|6.72||6.74|6.46|6.28|6.43||6.9385|6.79|6.83|6.8|7.43|7.22|7.21|6.83|6.91|6.86|6.83|6.67|6.63|6.73|6.37|6.32|6.38|6.45|6.42|6.3||6.14|5.93|5.76|5.52|5.53|5.6|5.83|6.01|6.21|6.12|6.27|6.14|6.21|6.29|6.22|6.04|5.77|5.41|5.87|5.79|5.74|5.94|5.83|5.72|5.87|5.8|5.66|5.89|6.04|5.62|5.72|5.72|5.74|6.08|6.11|6.18|6.13|5.86|5.59|5.43|5.37|5.3|5.21|4.87|4.875|5.04|5.4401|5.61|5.76|5.74|5.53|5.37|4.96|4.868|4.83|4.51|4.32||4.22|4.43|4.385|4.32|4.32|4.2|4.23|4.36|4.31|4.3849|4.53|4.5|4.6401|4.86|5.01|4.46|4.48|4.35|4.355|4.45|4.27|4.265|4.29|4.16|4.01|3.97|4.14|4.26|4.25|4.21|4.33|4.315|4.435|4.56|4.53|4.376|4.31|4.39|4.27|4.4|4.16|4.63|4.74|4.95|4.95||5.045|4.83|4.75|5.15|5.25|5.71|5.835|6.1692|5.85|6.09|4.89|4.28|4.24|4.19|3.72|3.73|4.03|4.04|4.04|4.02|3.935|3.975|3.93|3.99|3.9|3.91|4|4.15||4.1001|4.03|3.95|3.77|3.86|3.63|3.56|3.63|4|4.15|3.77|3.78|3.51|3.82|3.63|3.55|3.86|3.97|3.81|3.59|3.55|3.68|3.56|3.62|3.86|3.83|3.64|3.52|3.7|3.45||3.33|3.29|3.22|3.1|3.03|3.12|3.06
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|18.33|18.14|19.09|20.15|19.2|18.16|18.11|18.18|17.84|18.05|16.83|18|18.72|18.18|17.74|18.36|18|18|18.23|19.4|19.35|20|21.28||22.25|22.22|22.01|23.5|21.2|20.75|20.44|19.55|21.64|24.34|21.54|18.68|13.95|14.35|14.25|13.7|14.19|14.43|14.16||13.52|13.2|13.13|13.17|13.15|13.15|13.11|12.52|12|11.88||11.65|11.9|12.05|12.31||12.75|13.14|13.66|12.75|12.83|13.04|13.49|13.82|13.96|13.6|13.92|13.55|14.55|12.15|11.75|11.76|12|12|12.44|12.5||12.14|12|12|11.13|11.29|11.44|11.4|11.98|12.46|11.93|11.82|11.37|11.06|11.33|11.52|10.93|10.76|11.4|11.91|11.87|12.28|12.85|12.65|13.01|12.75|12.79|13.61|14.93|15.7|15.13|15.05|14.8|14.2|14.58|14.5|14.14|13.69|13.3|12.8|12.56|12.04|12.09|11.9|12.31|12.4|12.7|13.15|13.39|12.53|12.31|12.12|11.29|12.62|13.17|13.61|13.6|13.5||12.88|13.37|13.56|12.91|12.75|13.29|12.76|12.68|12.77|12.59|12.2|12.27|12.34|12.05|12.1|12.42|12.51|11.55|11.44|12|11.86|11.86|11.91|12|12|12.09|11.82|12.05|12.81|12.91|12.51|12.7|12.61|13|13.01|14.03|13.63|13.28|13.06|13.61|14.13|13.65|13.6|13.55|13.58|13.53|12.91|14.03|14.71|15.09|14.79|15.25|14.94|14.51|13.4|13.42|13.82|13.79|13|12.12|12.5|13.11|13.5|14.01|13.9|13.68|13.6|13.66|13.58|13.65|11.86|11.86|11.82|13.56||13.75|13.75|14.05|15.23|14.81|15.02|14.1|14.5|15.11|14.05|13.55|12.76|12.22|13.58|13.7|15.5|15.4|15.06|14.55|14.9|12.38|11.85|11.36|10.58|10.37|10.64|11.59|11.24|11.57|11.42||11.62|11.27|11.22|10|9.66|9.64|10.03
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|14.22|14.64|14.631|15.04|15.62|15.31|15.25|15.09|14.855|13.97|13.53|14.64|14.7|14.75|14.37|14.7|14.8|14.19|15.09|15.07|14.6|15.49|15.35||15.02|15.1|15.45|15.815|16.1|15.5|16.4|16.38|16.1811|15.07|14.39|14.0776|14|14.3006|14.01|14.38|14.54|14.7|14.84||14.85|14.75|13.2028|13.4|12.94|13.09|12.91|12.8|13.12|12.73||13.8|13.92|14.01|13.86||13.7|13.68|13.5001|14.06|10.7706|8.23|8.05|7.67|7.8|7.99|8|8.31|8.36|8.35|8.26|8.38|8.19|8.2|8.56|9||9.25|9.27|8.8801|8.7001|8.8|8.91|8.67|8.55|8.1935|7.9055|8.15|8.48|8.13|7.91|8.02|7.825|7.92|7.5|7.325|7.72|7.6925|7.81|7.72|7.97|7.7965|7.82|8.27|8.1|8.07|7.7701|8.05|8.14|8.31|8.25|7.75|7.56|7.47|7.45|7.1|6.99|6.94|6.89|6.96|6.57|6.5254|6.59|6.66|6.8|7.37|7.46|7.24|7.34|7.25|6.98|7.25|7.31|7.72||7.65|7.8784|7.86|7.55|7.68|7.89|7.73|7.71|7.79|7.47|7.26|7.44|7.28|7.63|7.9|7.75|7.9|7.7804|7.92|7.611|7.36|7.51|7.51|7.73|6.94|6.925|6.99|7.2|7.08|6.94|7.27|7.38|7.28|7.27|7.16|7.51|7.71|7.52|7.38|7.52|7.4|7.72|7.98|8.1|8.18||8.14|7.97|7.84|7.58|7.54|7.825|7.85|8.09|8.01|8.07|8.2002|8.3|8.51|8.24|8.06|7.71|8.54|8.91|9.05|8.54|7.997|8.05|7.48|6.7|6.59|6.94|6.865|6.84||6.3501|6.5801|6.21|5.9453|6.13|5.6612|5.365|5.545|6.26|6.27|6.11|6.255|6.35|7.07|6.8|7.47|8.74|9.22|8.27|7.02|5.3301|4.9|4.8|5.1525|5.25|5.79|5.53|6.08|6.07|6.11||5.61|5.35|4.89|4.19|3.975|4.26|4.53
01782|1172578|/equities/latham-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|33.73|33.47|32.94|32.12|30.16|29.97|31.09|30.78|29.85|29.08|30.38|31.29|32.24|32.91|32.23|32.95|34.05|31.47|36|38.69|37.62|36.83|39.4393||38.7|39.5|34.61|27.53|15.25|14.42|14.33|14.7|14.7|14.67|14.46|15.31|15.125|16.2|15.79|15.43|15.48|16.07|16.26||16.69|16.31|15.31|15.93|15.87|16.31|16.665|17.04|16.78|17.71||17.56|15.64|15.46|16.44||17.3|16.8|17.26|17.2773|17.37|18.5001|18.1277|18.51|18.69|17.54|17|17.69|18.03|19.1|18.405|18.3|18.27|18.95|18.64|18.65||18.26|18.18|18.15|18.29|18|17.7|18.98|18.08|18.58|18.2|16.72|17.59|17.1|16.425|16.93|17.52|16.4|15.755|15.55|15.51|14.46|15.32|14.91|14.85|15.13|15.68|14.67|15.16|15.111|14.71|13.755|12.83|12.88|13.065|13.98|14.04|12.48|12.36|12.01|12.43|12.02|12.44|12.75|12.57|12.44|13.12|12.68|12.56|13.35|12.54|13.36|13.78|13.34|12.65|13.59|12.82|12.51||12.4|12.1|12.1|12.49|12.9|12.65|11.64|12.52|12.66|12.43|13.15|13.45|12.6|12.76|12.545|11.9741|11.9|11.375|11.2701|11.6|11.15|10.34|11|10.28|9.6905|9.62|9.9|10.04|10.88|11.54|11.69|12.42|12.46|12.37|12.1|12.18|12.13|11.69|11.06|11.39|12.09|11.58|11.43|11.81|12.15||12.13|11.91|11.53|12.19|11.62|11.15|11.23|11.11|10.87|10.32|9.625|9.8|10.08|10.35|10|9.96|10.94|11.5|11.61|11.56|11.3|11.295|10.7478|10.89|10.71|10.83|10.58|11.21||11|11.095|10.955|11.34|10.47|9.58|9.315|9.03|9.84|9.95|10.01|9.97|10.22|10.63|10.38|9.77|10.83|11.13|10.9|10.77|10.23|10.02|10.915|10.54|10.86|10.205|9.64|9.28|9.51|9.06||8.86|7.82|7.52|7.26|6.86|6.84|6.31
01784|17175|/equities/siga-technologies|R2000GROWTH|6.49|6.46|6.52|6.62|6.9|6.87|6.85|6.96|6.61|6.52|6.52|6.41|6.45|6.36|6.11|6.34|6.43|6.2|6.25|6.315|6.32|6.3|6.26||6.37|6.4|6.42|6.43|6.71|6.63|6.48|6.24|6.5|6.4501|6.36|6.45|6.42|6.72|6.81|6.99|7.04|7.07|7.15||7.17|7.3301|7.25|7.34|7.44|7.53|7.55|7.33|7.24|7.16||7.15|7.26|7.11|7.34||7.3|7.26|7.02|7.04|7.29|7.16|7.06|6.96|6.98|6.9|6.96|6.93|6.95|6.87|6.93|6.93|6.9|6.9|6.86|7.05||7.05|7.13|7.06|7.195|7.6|7.59|7.65|7.64|7.44|7.22|7.16|7.145|7.17|6.98|6.96|6.72|6.58|6.38|6.32|6.28|6.35|6.46|6.67|6.59|6.51|6.49|6.55|6.77|6.74|6.58|6.69|6.73|6.71|6.98|6.98|6.98|6.97|6.9|6.78|6.89|6.82|7|7|6.97|6.98|7.04|7.125|7.1|7.02|6.85|6.99|6.995|6.51|6.41|6.43|6.35|6.3||6.52|6.71|6.75|6.76|6.915|6.9956|7.04|7.01|7.08|7|6.98|7.25|7.34|7.24|7.15|7.09|7.03|7.01|6.96|7.5|6.82|6.46|6.535|6.48|6.43|6.39|6.61|6.57|6.68|6.71|6.86|7.03|7.05|6.99|6.86|6.6|6.165|5.92|5.6|5.61|5.6|5.58|5.35|5.79|5.8||5.89|5.85|5.84|5.89|6|5.96|5.86|6.03|5.84|5.78|5.7|5.67|5.76|5.47|5.52|5.65|5.72|5.7|5.97|5.92|5.8|5.83|5.69|5.67|5.94|6|5.95|5.94||5.9|5.91|5.82|5.665|5.55|5.38|5.25|5.41|5.73|5.677|5.79|5.5|5.76|5.691|5.68|5.58|5.8465|5.6|5.47|5.47|5.45|5.43|5.39|5.395|5.5714|5.55|5.38|5.25|5.33|5.25||5.08|5.02|5.02|4.99|4.685|4.5|4.45
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|45.79|46.22|46.85|46.72|47.82|47.03|46.41|46.78|45.425|43.15|43.14|43.64|43.72|44.19|44.745|46.14|45.305|46.14|47.67|47.85|47.38|45.71|44.87||45.365|46.02|46.66|45.42|47.04|46.45|45.295|43|48.7594|47.8|46.995|44.8|47.25|49.72|50.035|50.81|51|52.19|52.29||51.76|53.04|53.59|53.17|53.17|53.1|52.67|50.3|50.82|50.72||52.05|51.55|51.07|50.0001||50.06|48.9|47.85|47.705|49|48.66|48.48|49.26|49.365|48.29|49.24|49.26|49|49.02|47.68|46.79|46|45.36|45.22|46.17||45.96|45.2209|43.9|43.68|43.245|43.76|43.16|43.67|42.3154|42.18|42.09|42.77|43.32|40.93|42.5|41.3|40.56|39.19|39.2|39.7|39.68|41.02|41.35|42.47|42.085|42.1|41.83|42.345|42.06|42.37|42.55|42.97|44.43|44.24|43.24|42.53|42.2948|42.45|41.77|41.825|42.04|42.36|42.43|41.53|40.74|41.16|41.49|41.18|42.34|41.13|42.2|41.805|41.42|41.2|41.67|42.61|43.06||44.74|45.83|47.87|47.49|47.44|47.35|47.43|47.88|47.27|47.43|47.91|49.45|50.77|50.8|51.37|51.53|52.61|53.22|51.97|50.96|46.44|50.14|49.12|48.54|47.91|46.8|47.68|47.95|47.69|47.71|48.06|48.428|48.79|48.615|49.05|47.28|47.9|47.675|45.28|46.03|46.17|46.35|46.56|47.475|49.47||49.78|49.3|49.47|47.66|48.03|48.68|48.69|50.665|48.88|49.2696|50.17|50.2|50.68|48.075|48.4275|48.47|52.23|52.77|53.74|53.435|51.98|52.1966|51.44|50.34|48.73|49.53|48.04|49.11||48|48.08|48.05|43.09|41.19|40|39.04|40.64|42.52|44.62|44.09|41|39.49|39.907|38.03|38.96|41.46|41.07|39.7488|39.254|37.69|37.89|37.34|35.85|37.82|37.2901|35.75|36.23|37.25|36.72||35.74|34.98|34.84|33.46|30.995|32.01|34.02
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|38.72|37.54|38.22|37.325|37.45|37.37|36.0933|34.94|31.585|29|31.3|35.39|34.505|33.58|32.55|38.405|34.01|33|33.38|30.05|29.95|30.8269|31.5||29.6|29.5|28.81|31.38|31.11|32.06|30.25|30.77|24.51|24.3984|24|24.5|25.25|26.85|26.165|25.605|25.23|25|25.2501||24.4|25.75|27.0382|27.48|26.9|26.21|26.74|25.23|24|22.98||22.53|23.21|24.43|25.11||25.38|25.6|25.25|24.5339|25.48|26.07|27.23|27.6275|26.785|26.21|26.12|25.25|27|26.77|27.86|27.58|27.16|27.63|27|29.5046||28.55|28.4837|28.0906|26.99|26.54|26.27|25.96|25.35|24.6|24.86|23.155|21.49|22.17|21.0501|20.99|20.85|20.37|19.425|20.2|20|20.5|21.66|22.72|21.98|22.99|22.22|21.81|23.35|23.735|22|23.205|24.1|24.1|23.77|23.18|21.5354|20.83|19.73|19.5|19.51|21.978|22.57|21.6|21.04|20.1|21.51|22.17|23.59|26.731|26.51|25.87|25.77|26.12|24.23|24.6|24.49|23.15||23.11|24.05|24.35|24.26|24.57|24.21|23.74|23.8|23.8253|23.92|24.87|24.34|24.47|24.5|24.405|24.13|24.16|24|26.25|25.93|25.09|23.77|23.74|23.03|22.6|22.9701|23.4356|24.04|23.52|24.01|23.4|25.405|24.58|26.62|25|24.1|22|21.65|22|22.69|24.9|25.71|26|25.18|27.8317||29.2104|28.5088|31.74|32.07|29.86|29.5|29.35|28.31|26.49|26.05|24.7|24.91|24.51|22.6537|22.48|22.02|22|21.51|22.14|22|22|21.15|||||||||||||||||||||||||||||||||||||||||||||
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|142.75|142.32|145.01|140.0801|142.8|143.02|137.21|137|135.72|124.6376|126.29|124.69|123.45|121.5|119.2|117.32|126.01|121|122.15|125.23|122.06|120.11|122.63||123.345|123.01|120.36|119.35|121.4|118.2275|111.94|108.81|109.69|106.2752|106.68|106.37|106.79|108.98|110.915|113.92|112.375|114.26|109.9801||109.5601|115.02|115.59|118.59|116.88|114.43|115.64|113.75|111.69|110.47||111.9059|111|110.35|104.01||107.8|106.7|103.12|99.18|99.35|96.5|97.99|96.8|97.02|91.55|86.4|87.11|87.77|87.82|84.67|83.85|82.67|83|83.21|83.14||83.33|82.345|84.54|83.57|82.94|84.06|83.77|84.21|84.18|83.98|83.77|84.75|85.145|90.19|90.18|89.61|88.5|86|86.61|85.905|84.61|84.755|84.81|85.135|84.19|86.11|88.77|88.02|88.24|86.59|88|88.481|88.4|88.29|86.86|87.79|86.7|86.82|81.06|81.46|81.52|81.51|82.5|80.12|79.13|79.98|80.52|79.32|82.5|83.06|83.91|83.77|84.85|84.58|83.99|80.095|80.82||78.93|80.32|83.2|84.225|83.17|83.42|83.02|83.45|83.5|83.4701|83.02|84.52|84.05|84|85.09|84.8|85.85|85.4|84.74|87.61|86.15|86.615|86.07|87.84|87.5215|80.5535|92.43|90.6|88.1643|87.58|87.25|88.58|90.305|88.44|86.7|92|89.7381|90.45|84.27|84.65|87.56|88.07|91|91|91.45||90.4|89.38|87.85|86.59|84.01|82.88|85.01|84.7|81.37|81.72|81.53|82.09|83.01|78.07|79.05|75.12|81.3769|81.52|82.53|83.02|80.93|81.28|77|76.5|72.6|73.5|75.32|73.1679||69.08|67.54|67.19|66.55|67.96|63.42|60|63|65.39|67.62|67.85|66.65|65.8|64.49|61.35|65.3817|63.4663|66.04|65.3|60.04|58.4|58.29|57.76|57.17|58.3059|55.875|56.49|58.31|59.245|60.324||62.39|60.08|59.04|56.61|56.33|57.14|57.28
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|46|50.22|62.3|58.881|55.51|58.37|57.2|54.47|52.27|49.26|49.0001|51.9406|54.14|53.22|49.67|49.07|49.18|48.13|54.49|58.87|54.24|55.6946|57.18||56.49|57.35|56.365|54.5001|52.65|52.35|52.39|55.13|55.06|55.27|50.86|50.64|49.55|48.61|45.6|41.255|40.23|39|38.34||37.16|38.18|39.52|38.28|38.31|38.57|38.7501|37.54|37.16|36.7||38.22|39.08|39.53|43.3||43.9|42.58|40.26|37.7|37.16|34.34|33.81|33.6|32.25|36.53|36.68|36.21|35.2517|36.15|37.09|34.32|33.76|35.96|37.56|38.24||38.05|38.25|37.5|38.575|39.03|38.2|37|34.23|40.43|38.53|38.04|37.3|47.2|41.18|38.061|36.25|35.02|34|30.92|29.75|21.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|7.43|7.41|8.03|8.22|8.18|8.14|8.03|7.09|6.7501|5.93|6.26|7.28|7.46|7.52|6.82|7.05|7.28|7.15|7.4|7.4|6.93|6.74|7.145||7.63|7.12|8.5|7.4|6.71|6.3|5.99|5.53|5.9|5.8962|5.38|6.18|6.0551|6.11|5.45|5.08|4.99|4.73|4.09||3.8871|3.75|3.65|3.65|3.72|3.84|3.9|3.84|3.75|3.7||3.89|3.7575|3.695|3.91||3.7001|3.7|3.61|3.6069|3.65|3.63|3.5301|3.45|3.5|3.41|3.46|3.5|3.51|3.4708|3.58|3.57|3.46|3.32|3.13|3.2201||3.22|3|2.89|2.995|3.12|3.16|3.3|3.38|3.36|3.3101|3.6|3.35|3.33|3.14|2.735|2.5576|2.4|2.31|2.28|2.37|2.365|2|2.4328|2.77|2.8299|2.75|2.81|2.8088|2.71|2.55|2.39|2.2406|2.214|2.11|2.35|2.32|2.28|1.99|1.9|1.91|1.83|1.76|1.82|1.8|1.76|1.83|1.86|1.86|1.9|1.94|1.93|1.94|1.935|1.83|1.91|1.9|1.9||2.07|2.23|2.02|1.8676|1.82|1.88|1.869|1.87|1.8801|1.855|1.8|1.93|1.87|1.91|1.92|1.99|1.91|1.87|1.81|1.79|1.68|1.4|1.3401|1.3601|1.34|1.38|1.35|1.3|1.27|1.29|1.35|1.35|1.38|1.385|1.3082|1.32|1.36|1.32|1.2687|1.2901|1.28|1.25|1.23|1.26|1.36||1.54|1.32|1.31|1.29|1.28|1.41|1.5251|1.64|1.62|1.6601|1.75|1.743|1.7201|1.62|1.705|1.7101|1.9|1.92|2.0011|1.92|1.85|1.85|1.81|1.9124|1.9|1.95|1.75|1.94||1.95|1.815|1.8593|1.66|1.54|1.38|1.34|1.3399|1.43|1.35|1.3001|1.23|1.19|1.3|1.29|1.35|1.29|1.46|1.33|1.17|1.11|1.11|1.1|1.07|1.16|1.14|1|1.02|1.14|1.08||1.1101|1.02|0.9201|0.91|0.8612|1|1.03
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|72.44|75|75.25|75.46|73.5|73|73.43|72.505|71.01|69.02|70.86|69|75.89|79.96|77.52|78.51|75.97|75.24|78.46|80.19|80|81.2|81.64||81.7|81.18|80.41|81.12|80.51|79.2|78.88|78.87|77.52|72.66|74.1|75|72|75.81|76.75|76.45|76.64|80.34|78.7||79|76.93|76.0301|73.34|73.74|76.205|76.82|74.33|74.085|74.37||76.72|75.87|74.76|77.6||76.84|73.73|73|70.75|72.11|70.33|70.96|69.7|69.7|68.82|68.56|67.76|66.18|65.96|65|65.05|65.25|64.27|65.02|65.0863||65|63.9237|64|64.185|63.98|63.1|63.64|65.79|64.75|66.795|65.02|63.065|84.57|85.4749|85.935|83.68|80.4|79.75|82.0482|82.2149|82.4|84.92|80.01|80.14|76.53|76|76.1|75.98|80.5|81.06|82.11|83.07|83.22|79.6|79.28|76.31|75.67|75.21|74.05|73.59|73.75|74.5308|73.405|72.97|70.72|72.42|70.615|69.4|69.435|65.85|69.24|67.19|64.35|62.87|63.09|64.165|63.25||62.54|65.51|66.61|66.7|69.1827|68.585|67.51|67.3|67.26|66.4547|65.41|66.52|66.48|65.65|64|63.25|63.66|62.75|62.27|63.4201|62.7|64.14|63.345|62.26|61.47|60.27|59.71|60.56|61.9|63.03|61.66|63.36|64.3|64.35|67.09|66.67|65.7|66.7472|63.35|63.63|64.82|64.2|63.67|63.12|63.36||61.7|61.535|61.5|61.16|62.29|64.355|62.76|65.21|61.69|61.95|63.45|62.74|61.21|60.12|59.83|61.4674|61.72|62.05|63.76|63.831|64.331|66.64|60.5|57.74|54.7101|51.643|54.95|56.7||55.8|53.54|51.42|51.81|48.7|45.2|44.79|46.64|50.48|50.531|48.3198|49.84|49.5|50.23|46.9|46.63|48.93|49.78|48.85|50.82|48.91|47.96|47.1001|47.33|49.4|48|46.55|46.2802|48.03|46.11||46.664|46.92|45.9|45.9769|43.45|40.5|39.92
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|46.07|45.59|45.89|46.3|46.9|45.33|45.1|45.34|45.56|44.976|45.3|44.6|44|42.96|42.74|43.12|42.93|42.01|42.97|43.33|42.3|41.68|42.34||41.68|41.5|42.25|40.93|40.18|39.695|39.69|39.935|40.185|38.91|39.15|39.96|41.42|43.19|42.625|42.37|42.11|41.9|42.17||41.32|41.75|40.96|40.95|40.88|42.02|40.77|39.59|38.59|38.54||38.85|39.14|39.45|39.61||39.33|39.43|39.62|39.68|39.7|39.13|39.37|39.23|39.33|39.61|39.275|39.59|39.47|39.48|39.44|39.46|39.69|39.97|39.77|39.59||39.6|39.51|39.25|40.72|41.11|41.72|41.27|41.09|40.6684|40.045|40.28|39|38.86|38.23|38.6|38.16|38.55|37.815|37.6|35.15|38.89|39.61|40.035|41.02|40.98|40.37|41.25|41.05|42.84|43.41|43.19|43.14|43.29|43.105|43.445|43.21|42.91|42.62|41|41.17|41.62|42.87|42.495|42.5|41.96|42.02|41.84|41.571|42.13|43.11|43.8|42.85|43.24|45.25|45.8|45.475|45.21||44.65|44.54|45.03|45.62|45.97|46.67|46.76|46.07|46.18|46.35|45.66|44.605|45|44.43|44.54|44.31|44.18|44.76|43.69|42.74|41.87|41.49|41.92|43.05|43.58|42.86|43.02|42.72|42.55|43.78|43.81|43.73|44.11|44.59|44.76|43.95|43.19|42.8|41.84|42.11|43.91|44.17|44.42|42.73|42.44||42.01|41.95|42.315|42.25|41.7|41.48|42.17|42.62|41.5062|41.86|42.43|42|41.32|39.38|39.0888|39.65|41.85|40.91|41.55|41.97|41.84|42.24|44.55|45.05|45.27|44.5|43.37|44.06||42.98|42.56|42.72|42.71|41.71|40.38|40.22|41.17|41.84|41.0301|41.11|40.19|40.995|40.87|40.4|38.7992|40.05|40.855|41.41|40.41|39.43|39.05|38.67|38.29|39|39.32|37.44|36.94|36.87|36.92||37.5|36.93|36.39|34.32|32.93|33.69|33.87
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|20.1|19.39|19.57|19.32|19.32|19.29|23.45|22.91|22.24|21.43|21.21|22.4|22.44|22.36|21.81|22.4|22.04|21.51|21.77|21.35|21.26|21.55|21.98||21.94|21.77|22.06|21.6|21.4|21.13|20.62|20.64|20.52|19.91|19.96|20.43|20.44|21.51|21.55|21.39|21.93|22.06|21.62||21.82|22.05|21.61|21.8|21.32|21.34|21.74|21.61|20.62|20.11||20.35|20.04|19.65|20.07||19.85|19.32|19.02|18.77|19.51|18.86|18.84|18.65|18.52|18.26|18.11|18.15|18.28|17.55|17.26|17.28|17.15|17.16|16.94|17.12||17.54|17.86|17.45|17.13|16.67|17|16.38|16.53|16|15.69|16.08|16.17|15.58|15.09|14.74|14.58|15.34|14.54|14.2|13.78|13.68|13.92|14.23|14.58|14.33|14.36|14.26|14.3|14.54|14.21|14.47|14.44|14.51|14.43|14.29|14.05|13.83|13.62|13.15|13.04|13.2|13.16|13.18|12.91|12.77|12.75|13.31|13.09|13.8|14.09|14.38|14.46|14.58|14.32|14.59|14.62|14.68||14.91|15.06|15.25|15.06|15.28|15.26|15.53|15.47|15.6|15.87|15.6|16.02|16.23|16.08|16.37|16.49|16.51|16.55|16.49|16.34|15.74|15.7|15.66|15.32|14.95|14.71|15.26|14.56|14.42|14.41|14.49|14.61|14.51|14.55|14.46|14.53|14.44|14.55|13.72|13.82|13.72|13.57|13.85|14.14|14.24||14.27|14.09|14.08|13.83|13.19|13.16|13.11|13.65|13.25|13.48|13.27|13.4|13.77|13.06|13.11|13.17|14.46|14.74|15.25|15.05|14.35|14.17|13.54|13.46|13.21|13.78|13.47|13.28||12.63|12.63|12.5|12.33|12.65|11.52|10.87|11.14|11.41|11.68|11.36|9.96|10.77|11.65|11.29|11.61|12.01|12.09|11.57|11|10.59|10.58|10.21|10.02|10.24|10.64|10.03|10.07|10.58|10.8||10.25|9.3|9.36|9.47|8.95|9.5|9.55
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01798|15639|/equities/calamp-corp|R2000GROWTH|258.52|261.74|262.2|270.25|273.81|272.55|265.19|257.83|248.63|238.05|252.77|266.8|269.1|262.2|252.77|258.75|257.37|253.46|262.66|256.45|255.76|255.53|257.6||254.84|253|259.99|255.76|258.29|251.39|246.56|240.58|236.9|231.15|230.23|233.45|245.41|255.76|258.22|250.33|243.94|245.12|239.43||232.3|233.45|232.07|230.23|225.4|224.71|227.7|224.25|220.8|214.01||223.56|224.71|222.41|226.78||221.95|212.29|206.54|210.45|222.87|226.32|244.72|244.26|236.67|231.15|225.75|227.7|219.88|223.56|220.8|215.74|209.3|209.76|208.84|212.75||211.6|211.6|208.15|202.86|200.1|201.48|195.5|192.97|188.6|188.14|186.99|184.69|183.54|179.86|171.35|169.74|164.91|162.15|161.46|167.44|169.28|175.6|180.55|192.74|187.64|182.16|182.39|181.35|179.97|171.58|175.03|179.4|180.95|177.33|172.28|171.81|174.8|172.5|161.23|161.92|164.68|169.28|168.13|166.29|178.48|184.92|188.83|187.45|193.2|189.75|193.43|189.98|182.85|191.36|190.9|187.91|185.84||188.14|189.29|194.58|185.15|186.88|189.96|193.89|195.5|197.57|193.58|191.36|196.88|199.64|196.42|203.78|207.34|205.16|206.08|201.71|193.2|184.92|183.77|183.31|184.92|181.58|175.49|174.8|176.41|174.57|171.81|171.69|172.27|172.27|173.42|169.05|174.57|172.04|175.26|167.9|168.82|169.28|171.35|171.81|175.95|176.41||176.53|178.25|172.73|176.41|182.53|168.45|169.05|178.48|175.49|180.55|178.94|182.85|182.85|167.21|167.67|157.09|193.31|194.58|198.72|195.04|180.06|177.1|173.19|170.43|172.04|175.72|167.44|166.06||158.01|161.57|152.49|145.36|130.64|125.12|121.21|129.72|149.5|151.57|151.34|149.04|149.04|148.35|142.14|146.51|153.53|144.44|143.06|135.93|130.41|131.68|127.42|125.58|129.72|123.97|110.86|110.86|118.45|116.38||107.41|98.9|98.21|96.6|90.62|90.85|94.13
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|21.61|21.26|21.66|22.56|22.42|22.778|22|21.18|19.55|18.86|19.51|21.44|22.4761|22.53|20.94|22.36|24.4|24.012|25.73|25.62|25.13|25.33|26.19||30.19|29.85|29.58|29.437|29.03|27.37|27.08|27.5417|27.03|25.03|22.64|22.0196|20.44|20.83|20.22|19.87|20.35|20.81|20.63||20.46|19.53|19.26|19.01|17.5|17.27|17.42|17.32|17.62|17.7||17.83|18.165|17.97|18.71||19.51|19.66|19.46|19.03|19.44|19.75|18.92|18.81|18.9691|18.705|19|18.43|17.8|17.65|18.37|18.24|18.07|17.11|16.3095|13.71||13.33|12.65|12.35|12.07|12.05|12.27|13.14|12.91|12.51|12.4|12.53|12.5|12.53|11.43|11.77|11.58|11.32|10.89|10.81|10.88|11.14|11.39|11.64|12.5|12.34|12.32|12.47|13.04|13.3|12.99|13.05|12.6|12.29|12.56|12.76|12.44|12.27|11.86|11.33|11.4|11.44|11.83|12.13|11.82|11.83|12.41|13.52|14.17|14.96|15.52|15.72|15.55|16|15.42|15.55|15.73|14.46||14.52|15.54|14.9|14.98|15.06|14.885|14.83|15.29|15.12|15.1|15.33|15.5|15.6|15.69|16.04|15.59|16.05|15.7|15.02|15.17|15.29|15.7|15.06|14.91|14.5|14.46|15.6|16.04|16.62|17.42|17.27|18|17.6|18.13|18.7859|18.92|19.24|20.39|19.67|20.09|20.2902|21.26|20.52|19.31|19.66||21.48|23.53|23.51|23.6701|23.71|22.98|22.62|23.81|23.155|22.123|21.37|21|19.99|17.791|17.6|17.22|19.16|19.28|19.02|18.3|17.8|17.77|17.6201|16.71|16.5|17.55|17.3|18.23||17.5|17.27|16.03|15.76|15.905|14.81|14.8|14.97|15.59|14.1|14.21|14.25|13.79|13.63|12.0001|11.85|13.13|13.5|13.25|13.28|12.65|12.8|12.65|12.75|12.47|12.53|12.6|12.09|12.62|12.05||11.66|10.87|10.55|10.06|9.43|9.53|9.625
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|52.24|51|54.36|54.9|54.08|54.81|52.68|52.26|50|46.36|47.02|54.81|61.48|60.3|52.95|54.99|54.36|46.365|61.13|64.54|63|65.17|65.59||65|67.31|69.55|71.255|69.41|67.25|65.01|70.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|16|16.83|17.17|16.29|15.1|14.9|16.07|16.15|15.54|13.97|14.51|16.1|16.5|18.2|18.04|17.26|18.74|18.5|21.27|21.44|19.52|18.31|19.41||19.95|19.7|20.23|20.81|20|19|19.08|19|19.11|18.1|17.5|17.85|17.85|18.61|17.89|19.3|18.23|17.95|18.23||17.65|17.25|16.26|17.5|16.75|16.65|16.53|16.02|14.42|14.51||16.61|17.12|16.6|16.7||20.06|20.1|18.5|15.99|14.4|11.31|10.16|10.06|9.54|9.24|9.02|9.26|9.6|9.81|9.18|8.91|8.7|8.81|9.19|9.01||8.79|8.57|8.66|8.08|8.11|8.04|8.38|8.68|8.6|8.41|8.43|8.2|7.75|11.51|10.85|10.7|10.94|10.63|10.01|10.07|10.95|10.81|11.55|12.88|12.75|13.76|13.49|13.36|14.03|13.56|12.7|11.78|12.45|12.21|12.81|14.13|13.1|11.51|9.75|9.5|10.38|10.4|10|9.55|9|10.2|10.2|10.23|8.25|8.99|9|9.75|8.95|8|7.5|8.1|9.45||9.25|11.4|12.45|12.6|13.85|14.5|15.25|15.25|15.6|14.62|15.75|16.05|16.5|16.5|15.65|14.7|12|16.5|20.25|24.1|23.45|23.3|24.55|24.5|23.55|22.85|22.6|23.75|26.25|22.25|20.2|21.25|21.75|23|23.18|22.8|23.5|21.5|22.55|21.25|24|25.12|26.43|22.7|21.15||19.5|19.5|23.25|18.25|16.3|16.8|14.95|11.25|11.95|17|19.05|17.5|23.85|25.05|18.5|16.73|16.9|16.65|13.7|10.05|14|11.6|6|5.3|4.5|4.36|4.2|4.26||3.92|4.1|3.9|4|4.05|4.05|4.05|4.05|4.25|4.25|4.13|4.25|4.15|4.05|4.35|4.33|3.87|4|4|4|4.5|4.4|4.4|4.38|4.5|4.75|5.55|5.17|4.65|3.9||3.5|3.4|4.6|5.5|5.35|5.25|5.3
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|23.95|24.745|24.75|23.5801|23.82|22.5|22.38|23.12|21.46|20|21.19|24|24.14|27.94|25.64|25.12|25.56|25.33|28.15|28.5|28.43|28.23|26.25||23.38|22.89|24.3|22.705|22.54|21.78|21.58|22.7|24.66|26.11|25.28|23.11|25.39|29.09|29.47|32.22|33|29.13|30.91||30.65|33.75|31.32|30.29|30.05|30.35|30.985|27.1847|26.38|25.99||25.71|25.34|25.05|28.0001||28.6|26.82|26.08|24.66|24.31|22.17|22.51|22.8|21.9364|19.01|19.0101|19.58|19.065|17.24|16.67|16.37|16.39|15.39|17.5|17.51||17.71|17.51|18.5|19.25|19.8|18.81|19.565|19.72|16.6006|16.224|15.81|15.91|14.61|14.24|14.37|14.68|14.505|14.17|14.1782|14.65|14.9201|14.3|14.4501|14.62|14.51|13.04|12.82|14|13.63||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|8|8.17|8.38|8.355|8.39|8.34|8.13|7.79|7.48|7.01|7.38|8.02|8.13|7.96|7.53|7.83|7.8|7.75|8.48|8.655|8.23|8.23|8.59||8.05|8.12|8.33|8.54|8.0481|7.62|7.34|7.43|7.36|7.06|6.82|6.92|6.77|6.8|6.58|6.53|6.6|8.02|7.97||7.83|7.64|7.58|7.49|7.27|7.2|7.09|6.8|6.64|6.43||6.54|6.715|6.85|7.27||7.4|7.62|7.78|7.62|7.49|7.38|7.41|7.56|7.62|7.26|7.1|7.08|7.16|7.26|7.27|7.13|7.32|7.47|7.37|7.3||7.08|7.11|7.3|7.2|7.34|7.27|7.13|7.13|7.38|7.31|7.17|6.84|6.82|6.82|6.76|6.66|6.45|6.4|6.52|6.52|6.47|6.55|6.495|6.67|6.43|6.54|6.51|6.68|6.82|6.56|6.7|6.78|6.74|6.76|6.87|6.71|6.69|6.5|6.4|6.68|6.59|6.63|6.63|6.5|6.38|6.58|6.41|6.8499|7.04|7.04|7.24|7.17|6.82|6.67|6.81|6.63|6.4||6.25|6.68|6.98|7|6.94|6.925|6.92|6.96|6.77|6.8|6.915|6.91|6.95|7.04|6.86|6.78|6.94|6.96|6.98|7.53|7.27|7.32|7.3|7.26|6.94|6.95|7.1504|7.19|7.38|7.8|7.57|7.83|7.98|8.25|8.49|8.43|8.46|8.65|8.22|8.55|8.29|8.18|8.14|8.06|8.115||8.38|8.26|8.14|8.03|8.16|8.21|8.19|8.65|7.98|8.25|8.25|8.125|8.1|7.57|7.63|7.33|7.89|8.03|7.97|8.04|8.01|7.93|7.781|7.92|8.51|8.71|8.745|8.73||9.09|9.13|9.07|9|8.81|8.65|8.83|13.74|14.46|13.47|12.4471|11.95|11.27|11.43|10.91|9.8542|10.14|8.63|8.73|9.03|8.7|9.2001|9.31|9.38|9.15|8.85|8.51|8.39|8.65|8.21||8.32|7.6801|7.6|7.73|7.32|7.01|7.0681
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|13.09|12.95|12.8|13.52|13.78|13.66|12.89|12.06|11.56|11.26|12.555|14|14.825|14.5|13.935|14.51|14.81|13.18|15.28|14.95|14.5373|14.6|15.35||15.6|16.08|16.75|16.9086|17.2|17.7005|16.62|17.2|16.44|15.1827|14.93|15.1101|15.5401|15.9295|15.66|14.47|14.26|14.39|13.26||12.94|13|12.85|12.9601|13.15|13.12|12.459|12.055|11.86|11.56||12.12|11.7|11.12|12.36||11.9389|12.17|11.5|10.81|11.03|10.83|9.8|9.18|8.7|8.61|8.2|8.28|8.21|7.9298|7.64|7.4|7.41|7.47|7.58|7.62||7.41|7.51|7.6|7.75|7.87|7.74|7.78|7.79|7.73|7.68|7.74|7.7|7.94|8.16|8.54|8.3|8.28|8.1|8.05|8.15|7.81|8|7.83|7.8|7.72|7.65|7.8|7.61|7.75|7.86|8.14|8.45|8.44|8.4247|8.38|8.18|8.02|7.96|7.88|7.95|8.09|8.27|8.27|8.02|7.81|7.93|8.1|7.7|7.77|7.87|8|7.82|7.5|7.49|7.43|7.31|7.5||7.5|7.78|7.9711|7.85|7.86|7.85|8.13|8.4|8.27|8.11|8.46|8.39|8.1|7.85|7.85|7.73|7.9|7.75|7.66|7.73|7.8071|7.83|7.91|7.82|7.84|7.72|8.07|7.96|7.92|7.98|7.74|7.93|8|8.23|8|7.75|7.68|7.71|7.37|7.77|8.24|8.08|7.96|8.09|8.34||8.155|8.1|8.08|7.55|8.59|8.12|8.15|8.6692|7.9|7.94|7.91|7.54|7.82|7.41|7.36|7.27|7.92|8.01|7.999|7.63|7.5|7.7731|7.57|7.3|7.17|7.29|7.71|8.21||8|7.8|7.71|7.63|7.76|7.4|7|7.25|8.15|8.05|8.35|8.25|8.51|8.07|7.75|7.69|8.77|8.6133|8.42|8.19|7.7543|7.93|7.3|7.15|7.31|7.35|7.07|7.16|7.34|7.2||6.429|5.185|4.78|4.55|4.21|4.4405|4.5
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|36.36|37.1|38.75|39.43|38.8|38.8|37.625|36.54|35.19|35.85|34.29|36.25|38.08|41.535|37.5|43.6|44.707|43.0305|46.49|48.39|48.82|50.365|50.51||49.95|48.31|50.875|51.7605|49.9|48.015|45.6672|45.02|46.44|45.93|45.98|48.16|47.5|48.78|47.82|47.3|47.04|45.98|46.3||45.35|45.65|43.56|43.12|41.9301|41.6603|38.96|38.5043|38.41|37.3372||36.96|38.1483|36.6793|37.46||38.26|39.3|38.59|34.98|35.35|34.586|33.47|32.385|32.81|32.38|32.38|32.01|33.11|33.54|32.76|32.965|33.12|32.7151|32.35|31.62||33.05|32.73|32.04|30.91|30.24|29.5|29.14|29.11|29|28.72|30.5699|30.03|32.835|30.1973|30.077|28.23|29.29|28.73|28.68|30.43|30.17|31.26|31|31.13|31|31.035|30.84|31.56|31.3|30.78|30.8901|30.78|30.89|30.06|30.05|30.015|29.92|29.6831|29.8|30.3201|30.78|30.54|30.125|29.66|29.48|31.48|30.48|30|29.75|29.06|29.89|30.08|29.27|28.69|28.79|28|27.5||27.7665|29.05|29.93|30.04|29.36|29.16|29|29.25|29.82|29.84|29.25|29.35|29.43|30.01|29.05|29.46|28.2286|28.46|28.33|30.08|26.59|23.81|23.96|23.6044|22.58|22.15|22.2901|22.42|22.28|22.01|22.65|23.34|23.58|23.86|23.5|22.97|22.235|22.455|21.72|22.15|23.6511|23.13|23.13|22.98|23.82||24.41|24.65|24.3079|24|23.71|23.3001|23.21|24.68|23.89|23.76|23.77|24.2501|23|22.0501|22.31|22.3|25.73|25.13|25.58|24.33|23.3096|23.67|23.3801|24|21.72|21.65|21.821|21.85||21.55|22|22.26|22.28|22.16|20.69|20.26|20.55|22|21.8301|23.48|28.7934|28.55|28.15|27.41|30.75|33.96|34|33.24|33.57|32.0634|32.38|33|31.51|31.85|32.4|31.92|30.9444|31.01|29.77||30.145|28.52|27.76|26.6|24.84|25.0544|25.02
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|62.18|61.83|63|63.73|58.501|55.79|52.9|52.2|50.94|48.9|52.03|54.7|56.1|57.64|57.84|58.2|58.151|55.54|56.06|51.5|52.36|51.75|53.74||54.56|55.3|58.3|57.72|56.65|55.86|51.2|49.02|48.54|48.55|47.8401|78.09|82.26|82.46|80.42|78.21|78.32|72.27|71.2||70.35|69.75|69.67|69.55|69.02|69.38|69.69|69.5|68.56|68.9||69|68.88|70.2|71.15||72.22|71.54|71.18|70.05|71.17|72.1|71.59|69.99|70.4|69.82|72.21|72.04|73.73|74.31|75.565|75.16|71.48|71.58|75.33|77.8401||74.551|74.78|74.96|73.59|72.2|72.83|72.04|71.34|70.15|69.84|71.53|69.59|73.1401|73.35|73.28|70.5101|66.92|65.485|66.56|68.7|72.57|73|72.3|74.251|79|78.1|82.47|81.61|81.26|80.57|80.92|81.27|83.19|85.5|85.3|84.47|84.78|89.54|82.38|80.17|76.09|73.87|74|72.902|70.19|72.13|75.37|75.44|78.14|74.72|75.73|74.25|72.22|70.76|68.67|66.09|63.44||61.1036|63.7|63.47|62.41|62.06|60.4|61.3|62.35|64.12|64.89|67.89|69.5|70.38|74.35|73.89|72.89|73.5|74.09|76.62|76.36|76.25|74.39|70.74|68|66.16|68.54|67.87|68.99|72.44|75.51|74.59|112.32|110.44|109.75|107.0025|104.51|104.77|107.24|109.47|109.5|106.67|102.65|103.44|103.2856|103.26||102|98.19|94.89|87.62|90.95|97.9|103.05|107.69|105.36|107.62|107.26|107.3|106.58|105.03|102.7|104.705|109.06|108.2|106.36|105.24|114.88|127.5|126.03|128.16|123.9351|122.06|115.73|125.8||131.26|126.145|125.28|124.125|120.65|112.68|112.45|113.2335|121.53|114.01|113.7807|110.38|107.89|103.8|101.93|104.86|106.38|104.4|104.55|102.5001|107.8|118.62|118.0033|118.79|125.29|122.01|117.12|116|113.5|108.25||100.8|93.06|112.5|123.4501|125.37|129.04|130.11
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|14.58|14.4|14.01|14.39|14.95|14.91|15.03|14.7748|14.4|13.85|13.725|13.501|13.19|13.45|13.2|12.875|12.6109|12.54|12.4|12.27|12.25|11.665|12.14||11.8|11.5|11.765|12.1872|11.94|11.76|11.71|11.56|11.5202|11.4|11.5|11.5|11.46|11.655|11.75|11.33|11.65|11.85|11.81||11.245|11.99|11.73|11.65|11.49|11.28|11.3|10.98|10.67|10.58||10.74|10.81|10.585|10.71||10.5|10.13|10.12|10.15|10.46|10.107|10.0611|9.9|9.88|9.95|9.85|9.81|9.87|9.72|9.4902|9.18|9.12|9.13|9.06|9.375||9.69|9.78|9.53|9.25|9.3|9.56|9.5|9.42|9.29|9.09|9.21|9.27|8.6|8.25|8.38|8.35|8.63|8.41|8.25|8.44|8.59|8.93|9.02|9.26|9.15|9.12|9.16|9.26|9.28|9.31|9.48|9.54|9.525|9.66|9.63|8.875|9.43|9.15|8.6|8.62|8.6|8.25|8.31|8.07|7.96|8|8.3|8.48|9.56|9.68|9.64|9.65|9.366|9.27|9.3|9.31|9.145||9.15|9.11|8.98|9.05|9.11|9.275|9.24|9.18|9.32|8.872|9.04|9.3|9.38|9.34|9.66|9.55|9.91|9.88|9.78|9.72|9.645|9.55|9.4853|9.03|9.15|9.06|9.52|9.61|9.44|9.43|9.45|9.62|9.432|9.55|9.17|9.25|9.72|9.82|9.06|9.21|8.98|8.85|8.85|9.03|9.31||9.32|9.34|9.58|9.225|8.8|8.87|8.95|9.65|9.83|9.6|9.1138|9.3|9.72|8.44|8.5|8.71|9.65|10.28|10.37|9.78|9.02|9.41|9.14|9.335|9.17|9.4|9.55|9.5||9.09|9.12|8.44|8.25|8.7|8.16|7.66|7.685|8.2|8.505|8.8|8.32|8.1|8.66|8.85|8.67|9.38|9.415|8.96|8.255|7.72|7.9|7.99|7.97|8.16|7.83|7.52|7.8201|8.93|9||9.04|8.08|7.96|8.5|8.04|7.65|7.44
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|43.86|46.575|44.04|44.01|42.62|42.705|41.45|38.3|37.6|32.115|35|37.14|38.1|39.67|39.01|40.01|43.12|43.47|49.3|49.55|49.27|48.27|46.87||47.425|49.87|48.84|48.99|47.76|41.95|41.63|42|41.8185|40.87|41.12|42.02|44.31|46.85|44.34|40.84|40.1|41.39|41.8||40.82|40.81|41.03|40.94|40.7|42.12|42.6903|42|42.08|45.02||47.37|46.53|45.77|48.2||49.01|44.86|41.91|42|39.965|35.73|36.8|38.6|39.76|43.21|42.78|42.13|42.3|44|48.24|49.615|53.24|50|49.21|48.01||44|46.02|46.0001|41.05|40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|76.16|79.38|80.305|80.56|82.205|79.18|75.5|71.63|68.87|67.9901|70.91|81.25|81.3562|80.52|76.5|77.765|75.94|72.81|74.82|74.58|73.4201|71.3244|69.6||67.57|67.64|69.4214|69.8|69.46|66.97|66.6|62|69.03|66.6|69.13|67.4|66.4025|70.61|69.73|68.64|66.48|68.34|67.26||65.25|65.21|64.8045|65.88|63.9|63.455|63.69|58.66|58.99|57.06||59.74|57.27|56.52|58.615||59.995|59.96|58.54|56.835|58.16|59.07|59.28|57.265|58.03|56.43|54.2029|53.35|52.52|56.2|53.97|52.46|51.17|49.73|51.71|45.1||45.057|44|42.16|41.585|40.72|41.33|40.81|40.5|40.81|41.25|41.12|40.66|41.6|40.04|42.91|43.13|42.405|41.94|42.83|44.35|45.65|45.94|45.68|45.32|43.75|44.87|44.79|48.06|50.67|49.01|49.77|49.23|49.78|48.5|47.58|47.1|45|42.605|42.415|42.77|41.595|40.76|40.65|40.37|40.23|41.17|41.29|44.05|47.23|45.33|45.64|45.75|44.23|42.965|44.14|43.5|41.03||40.77|43.95|46.81|46.505|46.25|45.39|44.81|46.89|45.4001|45.66|44.66|44.76|45.06|44.09|42.0406|41.4|40.83|40.1|40|39.635|39.5|39.3933|39.91|39.54|40.67|39.81|40.87|40.92|42.28|41.38|40.36|40.8559|40.36|40.53|40.6|40.49|40|40.12|37.75|37.68|40.35|42.215|41.85|41.32|42.64||44.39|41.15|40.505|40.99|41.77|42.26|42.33|44.63|43.5542|43.94|45.01|45.47|45.8|40.5|43.18|43.215|45.65|44.66|46.4|46.63|48.01|47.55|47.49|49.28|47.63|47.78|48.76|51.15||52.09|52.92|53.23|52.58|55.35|57.37|52.55|54.95|58.51|55.245|56.59|53.01|50.37|50.09|43.9381|43.5858|46.91|49.3|48.555|49.42|47.94|47.87|46.5|42.695|44.05|44.15|42.02|41.9|43.43|40.1||41.4265|39.3936|39.01|37.995|35.33|37.835|37.797
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|90.7097|92|91.785|90.45|90.64|90.5|104.7|101.32|99.21|94.81|97.06|98.51|101.0827|104.68|102.12|104.21|103.995|101.54|103|99.5|100.02|100.95|98.51||97.59|98.21|97.5|97.17|97.5|95.295|91.05|89.83|88.96|87.27|87.3|90.3|87.3612|90.65|91.27|90.56|91.82|90.37|93.11||92.75|91.45|90.6725|89.6219|85.5|85.1472|83.53|80.77|76.96|75.86||78.466|77.81|76.91|78.33||77.75|76.74|74.14|72.55|73.09|74.06|72.92|70|69.75|70.63|70|72|72|73.2269|74.3281|72.21|71.97|73.025|72.11|72.88||71.82|72.43|72.98|72.2|73.31|74.05|70.64|69.23|67.37|67.23|61.84|62|60.86|60.37|60.47|59.2701|59.35|56.61|55.49|56|56.08|57.75|57.62|59.44|59.65|58.63|59.5801|59.33|59.41|59.63|59.32|59.2795|59|59|58.0395|57.02|55.86|55.03|51.71|52|52.21|52.57|51.61|48.9071|48.63|49.23|49.07|47.78|50.77|50.47|50.465|50.47|48.26|47.82|49.39|50.06|50.52||51.3444|49.85|51.77|51.36|51.47|52.632|52.99|52.05|51.365|51.58|51|52.21|52.3194|53.38|54|55.02|55|55.59|59.77|60.01|58.39|62.8|59.62|57.52|56.7|55.65|55.68|55.36|54.65|53.0292|53.71|54.5601|54.9456|55.12|53.97|53.53|52.6|51.0363|48.51|48.57|47.58|47.81|49.5|49.15|51.8001||49.9289|49|47.41|48.2422|46.3|45.5375|45.73|47.5|46.63|47.51|48.61|49.2|49.73|45.32|44.8|44.97|48.651|49.26|52.54|50.605|48.4052|47.35|44.415|45.58|46.4|47.6|47.5|46||43.11|44|44.12|42.72|40.555|39.69|37.56|38.12|40.69|43.61|42.27|43.41|43.28|44.34|42.28|42.04|45.43|44.54|41.84|40.74|39.48|38.23|38.52|39.1|41.1|40.54|38.65|40.65|41.5|42.26||42.78|38.4857|40.45|38.01|36.47|37.65|37.17
01812|1050151|/equities/arcimoto|R2000GROWTH|342.2|336|343.2|388.4|356|368|348|310|290.8|250|302.202|329|364.506|360.2|326.764|340|360.4|298.2|391.2|415.3|412|470.202|528.3||544.4|550.8|602.6|586|620|601|630|530|452|425.1|417.788|428.2|421|416|387.4|407|348|327.4|320||313.326|350.4|345.8|332.4|292.002|284.4|277.8|260.4|257|251.6||262|276.32|261.6|294||282|274.2|260|253.6|264.8|260.2|241.6|236.4|238.202|242|247.2|236|234.92|228.2|236|241.2|215|231.4|241|266.6||267.8|272|312.2|261.2|202.26|152.4|138|154|140.148|133.6|124.202|118.4|122.4|117.4|115|110.4|115|107.6|102|105.2|107.4|113|120.4|120.4|121.16|124|126.6|125|131.4|141.14|135.6|130.6|128.2|124.2|125.3|124|121|125|120.6|130.2|127.23|126|124|113|110.8|120.6|128|121.6|122.33|119.4|119.4|116.6|109.5|104.4|105.2|103.4|95.8||93.6|112.6|114|120.2|120|125|124.2|129|129|127.2|134|121|144.8|150.02|145|142|142|136.6|127.22|129.4|124.4|120|128.2|114.2|112|111.6|111|109.8|108|107.03|107.6|111|117.4|112.8|107.6|113.2|118.8|116|110|106|139|138.2|149|138|132||110.4|106.4|98.6|82.61|83.6|84|76|77.2|70.6|68.2|62.8|66|66.3|60|57.6|56.4|68.2|51|52|52.4|47.6|47.2|46.4|44.8|43.8|45|43|45.7||44.6|44.2|45.2|44.4|45.2|42.4|43.2|41.4|47|48|46.2|44.4|43.94|42.2|40|39.2|40.2|44.2|45.2|36|31.2|31.22|31.2|29.6|31.2|29|29.2|29.4|29.2|26.2||24.8|24|23.6|23.6|22.59|22.28|21.25
01813|16459|/equities/kirklands|R2000GROWTH|27.16|28.05|26.9|24.9|23.51|23.79|23.065|22.77|22.68|20.685|22.55|27.81|29.8|26.91|24.7323|25.01|25.31|24.3|26|25.61|23.57|23.2087|24.23||25.51|25.26|25.21|26.1|26.45|27.06|27.7|25.581|24.39|23.66|24.48|25.87|26.25|25.92|25.43|23.82|22.22|20.4|18.84||18.93|18.87|18.21|17.4|16.6|16.58|17.07|16.73|16.13|16.34||17.77|18.34|17.7|18.54||19.99|20.18|19.02|19.01|18.77|18.38|17.59|16.27|16.92|17.24|16.75|16.49|17.16|17|17.3|16.05|14.55|15|13.6601|14.35||14.7401|13.02|13.52|11.38|10.76|11.53|10.76|9.93|9.69|9.95|9.52|9.2|9.14|9.76|10.51|10.21|9.8|9.1631|8.895|8.68|9.76|10.65|10.58|11.26|10.6|10.35|11.45|11|12.18|11.35|11.56|10.58|10.39|9.7|9.52|10.04|9.76|9.17|8.35|8.31|8.02|8|7.89|7.6113|7.27|7.76|7.91|7.7|7.95|7.54|7.23|7.18|7.08|7|7.17|6.54|6.53||5.73|6.8|7.79|8.07|7.23|6.4101|6.01|7.65|8.62|8.53|11.61|10.6|9.12|8.3|7.99|7.06|7|6.79|6.55|6.31|6.21|6.2001|5.91|5.86|5.4|4.9|4.61|4|3.79|3.91|3.85|3.97|4.05|3.88|3.77|3.75|3.43|3.15|2.81|2.84|2.76|2.6|2.52|2.43|2.45||2.55|2.51|2.48|2.2|2.26|2.42|2.25|2.52|2.03|1.94|1.85|1.63|1.62|1.52|1.352|1.16|1.5|1.5|1.44|1.29|1.15|1.16|1.11|1.05|1.0754|1.07|1|0.99||0.9399|0.901|1.04|1|0.82|0.784|0.76|0.7768|0.7623|0.7501|0.78|0.77|0.8|0.83|0.8207|0.88|0.8941|0.89|0.88|0.89|0.89|0.9001|0.85|0.85|0.9|0.82|0.7811|0.7801|0.7801|0.7617||0.72|0.756|0.72|0.7|0.6901|0.6801|0.69
01814|50983|/equities/mri-interventions|R2000GROWTH|20.09|19.498|19.95|20.26|19.5|19.3554|18.8387|18.14|16.685|13.01|18.25|21.33|22.47|23.48|19.27|21.36|23.09|17.85|24.65|23.95|25.2201|26.32|28.59||25.42|24.7|24.75|25.8001|25.2501|23.2139|23.7503|23.02|23.31|22.3935|22|22.6401|22.6001|23.04|21.25|19.1|18.7|17.91|18.11||15.3|15.58|15.15|14.55|14.88|15.02|14.71|15.33|15.1501|14.35||14.765|14.5|13.81|14.05||13.43|13.76|13.67|12.25|11.42|9.97|9.52|9.5|9.92|10.52|10.5|10.0004|9.47|9.12|9.6501|9.9|9.75|9.75|10.355|10.08||9.24|9.07|9.35|9.1201|8.73|8.39|9.08|8.51|7.92|7.61|7.51|6.85|6.68|6.65|6.56|6.45|6.56|6.62|6.82|6.7581|6.45|6.5772|6.35|7.1635|7.185|6.92|6.76|7.51|7.2|6.06|5.64|5.3|5.3|5.277|5.2|5.25|5.25|5.1|4.87|5.03|5.36|5.65|5.4101|5.1125|5.06|5.388|5.6582|5.6102|5.57|5.4195|5.46|5.16|4.44|4.41|4.38|4.12|4.1258||3.77|3.725|4|4.24|4.23|4.1594|3.9599|3.5961|3.48|3.77|3.95|4.12|4.15|4.15|4.1|3.9825|3.91|4|4|4|3.975|4|3.76|4.01|4.2602|4.32|4.43|4.44|4.56|4.58|4.4|4.5379|4.45|4.5758|4.6502|4|3.36|3.3|3.15|3.2|3.3|3.2|3.462|3.5322|3.51||3.63|3.4302|3.44|3.341|3.41|3.57|3.75|3.7867|3.71|3.76|4.09|3.885|3.9227|3.7418|3.84|3.82|4.15|4.1904|4.15|4.1601|4.138|4.0483|4|4.03|4.0045|3.68|3.76|4.01||3.71|3.21|3.13|3.1|3.1062|3.02|3|2.8973|3.5|3.62|3.63|3.6579|3.4511|3.44|3.39|3.55|3.6402|3.575|3.5171|3.51|3.5|3.6717|3.41|3.4416|3.6|3.42|3.53|3.6172|3.5602|3.5782||3.38|3.4301|3.26|3.2717|3.17|3.1|3.0973
01815|1172512|/equities/esports-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|17.18|17.37|17.48|17.24|17.22|17|16.96|16.72|16.47|15.8|16.45|17.44|16.93|15.8101|16.021|16.9|16.12|15.74|15.9|15.84|15.66|16|17.12||16.86|16.73|16.93|17.01|17.09|17.14|17.12|17.25|17.54|16.53|16.26|16.42|16.35|16.93|16.75|16.69|17.02|16.765|16.1||15.8801|16.0817|15.92|16|15.84|15.59|15.47|14.94|14.75|14.86||15.6148|14.55|14.58|15.03||14.73|14.36|13.55|13.4984|13.69|13.41|13.52|13|13.01|12.95|13.31|13.54|13.04|12.68|12.7|12.6|13.01|13.0001|12.95|13.46||13.4|13.035|12.75|12.31|12.275|12.27|12.09|12.18|11.8|11.67|11.78|11.54|11.25|10.73|10.64|10.26|10.26|9.86|9.88|10.09|10.39|10.76|10.74|10.93|10.5|10.49|10.58|10.25|10.245|10.14|10.29|10.27|10.51|10.77|10.55|10.12|9.91|9.7|9.15|9.17|9.321|9.02|8.97|8.37|8.67|8.96|8.87|8.695|8.9|9.16|9.27|9.475|9.79|9.88|10.08|10.33|10.71||11.67|12.09|11.54|11.59|11.66|11.78|11.96|11.78|11.667|11.61|11.4938|11.59|11.35|11.54|11.525|11.34|11.52|11.348|10.78|10.57|10.11|10.14|9.62|11.81|11.69|11.41|11.54|11.45|11.3|11.21|11.26|11.51|11.525|11.42|11.26|11.56|11.78|11.95|11.231|11.39|10.96|10.8|11.02|11.15|11.62||11.51|11.195|10.74|10.4|10.31|10.8|10.87|11.78|11.28|11.5|11.98|12.45|13.02|12.35|12.33|12.33|14.27|14.47|14.86|14.07|13.15|12.72|12.35|12.12|11.62|12.05|11.92|11.55||10.85|11.07|11.01|10.96|11.09|10.61|10.27|10.7|11.32|11.92|12.61|11.56|11.22|13.8|13.36|13.51|13.75|14.25|14.27|13.47|13.01|13.08|13.19|12.675|12.845|13.1227|11.9728|12.43|12.84|12.04||12.84|12.65|12.44|10.78|10.16|11.14|11
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|58.05|61.05|61.309|64.575|62.7|69.6|69.15|63|59.775|58.5|61.8|67.875|75.15|73.944|71.7|69.15|70.05|68.85|71.7|74.4|75.45|70.2|68.7||72.45|72.75|78.15|81.6|78.15|66.225|58.2|58.05|56.1|53.55|53.1|55.349|51.3|52.95|51.9|51.3|53.85|55.65|52.2||51.3|47.4|45.225|45.605|45.6|45.375|42.9|42.3|41.4|37.8||37.2|38.325|37.65|38.85||42.9|42.825|42.45|40.95|42.9|41.325|40.95|41.85|41.4|40.425|40.65|40.725|40.95|40.95|41.175|41.1|41.7|41.925|41.025|43.2||43.05|41.719|41.25|40.191|39.75|39.75|38.85|39|39.9|39.075|38.4|35.625|34.8|33|34.95|33.6|32.7|31.95|30.9|31.725|32.55|33.75|32.7|33|33.45|33.75|35.25|37.725|39.15|38.625|40.2|40.725|41.25|41.4|40.5|39.75|39.15|39.75|38.4|38.25|37.8|37.2|36.3|35.7|34.8|36.45|37.35|38.1|40.35|42|43.612|42|38.55|36.675|37.5|36.939|35.7||35.4|37.8|38.25|39.15|40.05|39.45|40.2|40.65|40.05|40.05|42.6|42.9|42.3|42.75|43.05|43.8|43.5|42.9|50.55|49.2|46.05|48|47.925|46.65|44.7|43.541|43.95|43.5|45.3|46.05|45.9|46.95|49.05|50.1|49.95|49.05|49.05|49.875|48|48.9|48.933|47.55|47.25|47.697|47.581||48.15|47.1|47.4|45.9|50.55|50.7|51.45|52.65|49.05|49.05|48.45|48.6|48.9|44.55|44.7|45|46.95|47.1|47.25|45.75|45.15|45.9|45.15|42.9|43.5|45.375|48.75|47.7||46.05|43.275|41.85|41.25|41.25|39.15|39.45|41.925|42.3|39.525|37.65|38.475|38.4|40.2|37.2|37.2|41.1|42.75|42.9|43.8|42.75|42.3|41.7|40.8|41.7|40.725|37.95|40.425|42.15|39.6||38.775|37.8|37.5|35.7|33|31.95|32.85
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|24.81|25.41|26.86|26.9|26.54|26.6|26.77|26.2|25.38|24.85|25.28|26.15|26.76|26.5|25.99|26.9|27.49|27.49|28.01|29.52|29.5|29.74|29.56||30|29.85|30.1|29.81|30.27|30.05|29.27|29.28|28.96|28.61|28.78|28.58|28.24|30.39|31.24|31.61|31.95|31.46|31.51||31.15|31.76|32.64|32.5|32.36|32.62|33.09|31.54|30.5|29.7||29.43|29.79|29.83|30.34||30.57|30.5|30.01|29.26|29.42|28.97|28.59|27.83|28.05|27.81|27.42|27.76|28.34|27.72|27.11|27|27.14|27.21|26.76|27.11||26.87|27.34|27.13|27.1|26.92|27.15|27.3|27.49|27.84|27.76|28.42|27.77|27.55|27.68|25.85|26.7|27.58|26.26|25.85|26|26.16|26.73|27.22|27.51|27.15|27.23|27.21|27.09|27.3|26.68|27.08|27.17|27.47|27.9|27.52|27.11|26.43|25.35|24.35|24.49|23.64|22.95|22.87|22.17|22|22.39|22.6|22.48|23.4|23.51|21.49|22.78|21.77|21.24|21.48|21.75|21.85||21.72|22.56|23.26|23.03|23.94|24.23|24.32|24|24.26|24.34|24.19|24.35|24.67|24.41|24.65|24.65|24.89|24.94|24.8|24.79|23.82|23.65|23.39|22.9|22.69|22.43|22.44|22.2|22.21|22.05|22.38|22.59|22.09|21.98|21.55|21.75|21.59|21.67|20.92|20.89|20.32|20.33|20.81|20.69|20.88||20.91|20.79|20.67|20.62|20.59|20.82|20.79|21.38|21.4|21.5|21.27|21.38|20.65|19.89|20.03|20.25|20.84|20.9|21.03|21.02|20.34|20.7|20.21|20.02|19.92|19.97|19.35|19.7||19.39|19.35|19.38|19.25|19.41|18.69|18.27|18.87|19.3|19|19|18.24|18.21|18.59|17.77|17.82|18.24|18.72|18.97|18.53|18.24|17.94|17.52|17.19|17.44|17.74|17.24|17.22|18.26|17.76||18.15|17.54|17.52|17.47|16.15|15.72|15.87
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|37.81|37.98|37.385|37.19|37.16|36.58|36.56|36.28|34.98|31.13|32.23|30.65|30.3|30.56|28.45|28.87|29.9099|27.69|29.01|28.34|27.14|26.5|26.6||27.1771|28.1|29.09|28.26|28.63|28.2732|26.91|26.22|25.46|25.6|25.7321|24.2|22.7|22.6|23.3|22.76|23.855|24.61|25.08||24.03|22.86|22.19|21.86|19.72|20.68|21.86|20.52|18.74|17.91||18.62|19.29|18.82|18.66||19.26|18.93|18.76|17.39|18.22|18.55|18.89|18.325|18.28|19.45|20.26|20.01|20.42|20.34|20.85|20.599|19.82|20.06|19.22|20.415||20.77|19.75|18.56|18.29|18.75|18.45|17.02|17.64|16.1|15.63|16.8|16.5|15.42|12.7507|12.78|12.01|12.3|11.7301|11.68|11.51|11.75|12.31|12.74|13.03|12.8|12.88|13.6|13.47|13.57|13.31|13.11|12.68|13.15|13.84|13.29|12.8|12.6007|12.57|12.55|13.02|12.98|12.24|13.29|12.82|12.33|12.96|12.86|12.95|13.81|13.83|14.31|12.7|11.67|11.59|12.07|11.897|11.83||12.11|12.49|12.3857|10.82|10.58|9.71|9.41|9.28|9.05|8.55|8.66|9.05|9.15|9.03|9.25|9.45|9.48|8.93|9.9|9.61|9.2099|9.04|9.26|8.57|8.32|8.53|8.45|8.69|8.38|8.18|7.9501|7.82|7.6803|7.71|7.56|7.835|7.83|7.87|7.26|7.76|7.3|7.79|8.4|8.91|9.14||9.6|9.65|9.77|9.5|9.36|10.21|10.09|10.41|10.25|11.26|11.29|11.7|11.67|11.59|11.62|11.55|14.51|16.68|18.6|17.13|14.83|14.17|12.98|13.7|13.86|14.35|14.31|14.45||13.61|13.45|13.34|12.92|12.96|11.74|10.56|11.14|12.8|13.6004|13.33|12.79|12.13|12.0727|12.6|13.23|14.03|15.82|12.77|11.7|11.13|11.94|11.74|10.8|11.05|10.71|10.02|9.75|10.7|10.4002||11.25|10.3501|9.5|7.77|6.9|6.78|7
01820|949588|/equities/intelligent-systems|R2000GROWTH|37.76|38.435|38.54|38.04|38.34|38.5|38.41|37.87|37.26|37.0801|37.26|38.51|39.56|40.03|39.26|40.75|41.1301|41.13|42.5401|42.5|38.4|38.26|38.76||41.25|41|49.8655|51.1|49.745|44.05|42.3503|41.5664|41.48|40.38|39.4001|39.5506|37.75|39.01|39.2953|39.1311|39.19|39.69|39.93||39.9977|40.09|39.5335|40.2|40.5|40.91|40.8894|40.04|39.61|39.51||39.51|39.41|38.705|39.02||39.3|39.5|38.9|38.61|39.49|40.92|40.23|40.43|41.77|42.1|41.52|41.51|41.11|41.15|39.87|39.25|38.32|38.02|38.51|38.75||38.31|37.63|37.85|37.51|37.31|37.26|36.76|36.71|35.34|35.09|34.91|34|35.3|34.73|34.9|34.31|35.46|37.11|37.15|37.57|37.08|38.26|39|39.38|38.28|37.6|37.035|38|38.88|39.53|41.26|42.975|42.1173|40.995|40.66|40.76|40.76|41.39|42.26|37.3|38.165|38.59|38.08|37.67|37|35.94|35.33|35.19|36.35|37|37.16|37.83|36.99|36.44|36.42|35.2|34.3||34.8828|36.8251|37.3|37.16|37.355|37.35|36.9|36.005|35.15|35|34.56|35.21|35.28|35.25|34.91|34.3076|34.275|33.59|34|33.5|33.82|32.76|30.97|30.85|30.6|30.01|30.3|30.27|30.26|29.94|29.8|31.71|31.78|32.17|32|31.435|31.31|31.61|30.46|31.5|31.86|32.07|32.76|33.78|34.07|34.13|34.02|33.58|32.84|32.5245|32.78|35|34.63|34|32.98|33.165|34.1301|34.135|33.75|32.58|31.6|32.14|35.65|35.2031|33.47|33.25|32.83|32.44|32.2|31.1|31.3|31.57|31.011|31.8376||31.7|31.94|31.94|31.88|31.38|29.9928|27.4|28.69|30.5|31.04|30.93|30.26|30.8|30.14|30.07|30.55|33.54|34.82|34.5|33.97|32.2913|32.31|31.2601|31.76|33.02|33.9892|34.01|34.67|35.31|35.401||35|35.0693|34.2465|33.0199|32.62|32.76|32.77
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|69.2|68.4|70.2|75.2|74.2|74.4|74.7|72|71.6|64.58|67|72.8|73.9|74|71.4|72.6|77.4|75.2|79|77.2|76.2|77.6|77.5||77.6|80|79|85.4|77|65|66|68|65.6|65.6|62.606|59|57.8|60|57.4|57.2|57.6|59.4|58||56.2|56.2|56|57.2|58.4|56.866|54.8|54|53.8|52.5||49.8|52|52.4|55||57.3|61.6|57.6|55.4|55.2|56|56|56.4|56.568|55.8|56|56.4|56.9|57.7|56.9|56.78|55.4|57.2|57.2|58.514||55.6|55.5|56|55.4|55.4|55.6|56.4|55.4|54.542|54.2|53.6|53.6|53.4|53.1|54.8|53|52.828|51.2|51.2|51|52.2|54.6|54.4|55.2|54.4|54|56.4|58|60.4|59.2|61|60.8|61.7|61.2|62.6|64.8|62.6|60.634|57.6|59|61.6|60|61.2|59.6|58.8|61.2|62.4|63.4|65|62.8|63.7|62.8|58.4|56.4|52.4|51.6|47.4||45.8|49|51.12|50.9|52|51.2|50.8|52.4|51.6|49.9|52.6|53.2|54|55|55.924|56|55.6|55.8|52.4|53.6|53.8|53.2|54.5|53.2|54.2|53.4|53|50.608|55.4|57.7|58|60.2|63|66.3|68|69.8|67.4|67.1|64.5|64.2|65.8|67.2|67|65.4|63.814||67|82.4|79.8|80.2|81|82.2|77.8|82.4|77.4|75.4|72|72|71.6|66|67.6|70|76|74.6|72|73.4|74.8|73|76|73.2|67.4|65|61.6|70||65.8|62|59.2|57.204|55.6|57|54.202|52.8|56.2|53.4|52.2|51.8|50.8|51.1|50.6|49.4|52.8|51.8|48.2|47.6|46.2|46|45.6|45.6|47.1|45.6|44.6|42|44|32.4||31|29.8|29.8|30|26.2|27|27.2
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|70.14|72.15|73.44|72.45|70.72|70.45|69.88|67.79|67.16|67.2786|68.47|71.13|71.04|71.5773|69.38|68.1723|68.405|67.87|68.03|67.16|67.3068|68.3|67.0781||65.69|64.67|65.61|66.06|66.24|64.61|64.49|64.5001|63.14|64.37|63.08|65.6201|63.98|67.36|67.6|67.29|64.1|63.35|63.2||62.89|63.68|62.8|63.33|62.07|61.5565|60.55|58.01|57.55|56.75||55.5276|56.8|56.89|55.955||55.52|55.3781|54.405|53.31|54.56|54.035|54.17|51.95|51.61|51.29|51.46|51.28|51.6|52.2717|51.62|51.64|51.08|51.51|50.51|52.29||52.35|53.5|51.88|51.51|51.13|51.13|51.41|51.9|50.88|50.23|51.02|51.6|50.61|49.11|48.2|47.33|47.72|46.22|46|46.5|46.61|47.22|46.62|47.86|47.82|48.01|48.9|48.96|48.4|47.47|48.17|49|49.445|49.91|50.06|50.61|50.45|48.75|47.94|48.01|48.78|49.58|50.13|49.57|48.83|48.83|49.18|49.77|50.02|51.62|51.58|50.51|49.5|48.69|49.7|50.535|50.41||51|53.26|55.085|53|52.9|53.15|52.7|53.125|53.1|53.348|53.22|54.22|54.51|54.81|56.65|56|56.005|55.66|55.94|55.72|56.72|55.92|55.56|56.57|54.305|54.01|56.18|55.05|54.83|54.51|54.74|58.02|60.465|61.2|59.695|61.35|62.02|61.93|60.64|60|59.5301|58|59.23|60.03|61.55||60.19|59.87|59.13|58.42|58.56|58.48|59.925|62.02|59.22|57.9|58.26|59.27|60.18|57.56|57.55|59.53|65.68|67.653|67.25|63.7|60.614|60.5032|60|59.325|57.455|56.58|59.7|57.67||55.41|55.71|55.02|55.07|55.3461|54.85|49.65|51.02|54.515|57.04|56.33|55.04|53.4|52.6|52.5|53|56.5|57.175|52.25|51.9|51.01|50.75|50.15|48.81|49.015|52.31|47.02|48.4|51.01|52.51||54.1|50.3559|54.14|49.45|46.15|45.32|46.13
01824|997802|/equities/beyondspring-inc|R2000GROWTH|12.04|12|11.9272|12.51|12.06|12.06|11.89|11.71|11.67|11.3217|12.19|12.83|12.86|12.9501|12.53|12.91|12.85|12.5|13.72|14.13|13.83|14.4|14.85||14.84|15.01|15.02|14.01|13.96|13.3|12.9|12.54|12.27|12.1|12.1|12.7|12.82|12.97|12.61|12.51|12.41|12.58|12.55||12.54|12.54|12.87|12.8|12.86|12.14|11.91|11.8102|11.6|11.78||12.05|11.54|11.3|10.92||11.05|11.25|11.11|11.26|11.2308|11.24|10.76|10.85|10.61|10.52|10.45|10.22|10.11|10.4|10.59|10.45|10.55|10.86|10.9|10.7||10.4|10.02|10.075|10.2|10|11.44|14.12|15.07|16.12|15.88|15.715|15.42|15.4|14.99|14.95|14.44|13.66|13.59|14.3|14|13.74|14.59|14.55|13.72|13.91|13.79|13.49|14.61|14.78|14.37|14.83|15.21|15.02|14.9481|14.685|14.7|14.25|13.57|13.07|13.2085|13.26|13.43|13.0501|12.61|12.41|13.075|13.21|13.9616|15.06|14.37|14.15|14.2|13.56|13.32|13.3|13.71|11.97||11.05|11.61|11.26|12.02|11.9038|10.06|9.83|10.56|10.77|11.6499|12.3|11.9|12.02|12.25|11.3768|11.42|11.55|11|10.96|10.94|11.2908|11.58|11.79|11.235|10.8|10.96|11.28|11.48|11.36|11.51|11.97|12.7|13.06|13.56|13.63|13.5|14|14.38|13.55|13.97|15.03|15.38|15.58|15.2301|14.7||14.6|14.7|14.5|14|15.45|16.51|15.4|15|13.8|13.1502|16.57|17.05|16.8|17.23|16.3|16.14|17.2|17.06|17.78|17.25|16.97|15.8|14.97|15.87|15.91|16.25|16.69|16.8||17.02|17.5|17.48|17|16.955|16.75|16.3828|16.56|16.48|15.4|15.38|15.01|15.095|15.21|13.25|12.56|13.94|12.9|12.48|12.73|12.02|12.1|11.81|11.69|12.01|11.95|12.1|12.8|13.38|13||12.9971|12.56|12.5|11.51|10.81|11|12.11
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|31.485|31.47|31.23|31.11|31.7|31.53|31.34|31|30.82|30.0214|29.86|30.37|29.6453|29.39|28.99|29.4|29.45|29.36|28.94|28.33|28.19|28.31|28.42||28.47|28.85|29.255|29.4|29.09|28.785|28.35|28.36|28.03|26.76|27.04|27.35|26|26.14|25.73|25.135|25.5|25.5|25.68||24.8662|25.33|25.38|25.89|25.95|25.97|25.89|25.93|25.32|25.12||24.78|25|24.82|25.1628||24.985|25.21|24.7175|24.47|25.05|24.87|24.87|23.5953|25.65|25.74|26.346|26.55|27.43|27.43|27.17|26.8925|25.853|25.42|25.11|25.87||25.798|25.5601|24.7|23.93|23.67|24.23|24.73|24.979|24.1008|23.94|24.29|24.32|22.64|21.51|21.46|20.98|20.6079|20.37|20.52|20.38|20.19|21.0022|21.11|21.37|20.75|20.51|20.62|20.48|20.7|20.39|21.5|21.99|22.55|22.32|21.7697|21.49|21.13|20.55|20.4|20.476|20.44|19.96|20.42|19.78|19.56|19.81|19.8|19.56|19.83|20.48|21.06|19.94|18.72|18.43|19.09|19.37|19.06||19.05|19.02|19.1|19.03|19.38|19.7601|19.64|19.68|20.09|19.44|18.9|18.86|19.125|19.18|19.98|20.52|20.67|20.91|20.43|19.1|19.21|19.09|18.95|19.19|18.69|18.42|18.4708|18.09|17.65|17.7|18.885|19.13|18.8901|19.02|19.1|19.08|19.02|18.96|18.06|18.06|17.7|17.19|17.69|17.87|18.75||18.8298|18.65|18.87|18|18.15|18.7397|19|19.98|20.18|20.75|21.16|21.52|21.785|21.3|21.51|20.92|22.27|22.2|22.6|22.4019|22.13|22.39|22.02|22.29|22.315|22.55|23.11|22.33||21.26|21.26|21.13|20.86|20.4|18.78|17.61|18.13|19.69|20.57|20.36|19.755|19.55|19.71|19.2|19.51|19.975|20.6682|20|19.55|18.24|18.16|17.85|17.5|17.77|18.31|17.55|17.44|18.26|17.75||17.56|16.64|15.67|16.95|16.48|17.99|17.9
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|11.4|10.8388|12.3|12.8049|13|13.1173|13|13|13|13.3063|13.2|13.28|14.6|14.3|13.7|14.2|14.2|13.2|13.5703|14.1|15.6|15.8|15.5||16.1|16.3|16.1|16.1|15.1985|14.2|14.1|13.814|13.2|13|12.9|13.2|13.1|13.7|13.6288|13.8|13.9|13.7|13.5||13.7|13.312|13.7|13.6|13.596|13.8|14.1|13.7|14|14||14|14.4|14.7|14.4||14.4|14.4|14.4|15.1|15.5|15.7|15.6|15.1|15.9|15.5|15.6|15.55|16.314|14.6972|13.95|13.5|13.3|13.7|13.7|13.7||13.85|14|13.9|13.91|13.5|13.7|13.9|13.55|13.7|13.5|13.5|13.7|13.8|13.9|14|14.2|14.1|14.3|13.95|14.1|14.2|13.7|14|14.1|14.1|14|15|15.2|15.6|15.8|16.1|15.85|16|16|15.7|15.2|15.1|15.1194|15.1|15.4|15.306|14.5|15.2|15.1|15|15|15.2|13.6|16.5|16.3|17|17.2|17.2|17.2|17.2|17.2|17.6||17.5|17.3|16.5|15|14.6|15.5|17.6|19.1|19.7|19.67|19.4|18.4|18.59|17.5|15.919|16.469|16|14.9|14.2|13.6|13.331|13.212|13|12.9382|13|12.6|12.5|13.2|13.4|13.2|13.2|12.35|12.2|12.4|11.8|12.4|12|11.8|11.6|11.988|12.4|12|12.5|10.5|12.5||13.6|13.6|13.6099|13.7|13.8|14|14|13.853|13.5|12.5|13.3|13.2|12.8|14.3|12.92|10|9.6202|5.7793|5.4|5.9|5.7|5|4.45|4.1855|4|3.9567|3.8745|4||3.8|3.7|4.276|3.4|4|4|4|4.2|4.0959|4.2|4.3|4|3.87|3.795|3.775|3.0665|2.75|2.6|2.5|2.4|2.39|2.54|2.475|2.49|2.1925|2.3725|2.06|2|1.9947|2||2.051|2.08|2.1|2.034|2|1.8|2.1749
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|21.96|20.5|19.43|19.43|18.77|18.21|18.15|17.99|17.16|16.5|17.06|17.93|17.91|17|16.93|17.5|17.57|18.02|18.5|18.53|18.48|19.04|19.39||19.22|19.19|18.63|18.47|18.53|18.44|18.07|17.91|17.75|17.58|17.45|17.45|17.35|17.4|17.01|17.4|17.18|17.32|16.96||16.55|16.88|17.08|16.51|16.85|17.23|17.85|17.81|18.26|18.44||18.34|18.51|18.31|19.07||18.86|18.84|18.81|16.97|16.65|16.24|16.13|15.95|17|17|16.32|16.61|16.71|16.5|16.61|16.58|16.32|15.91|15.58|15.66||15.52|15.25|14.75|14.52|14.62|14.24|13.84|13.79|13.63|13.2|13.07|13.04|13.08|12.99|12.79|12.92|12.44|12.26|12.12|12.62|12.75|13.23|13.21|13.14|13.2|13.06|12.97|13.02|12.77|12.75|13.26|13.52|13.25|13.51|13.43|13.52|13.29|12.57|12.75|12.5|11.65|13.54|13.32|13.19|12.85|12.62|12.6|12.85|13.7|13.6|14.21|13.79|13.58|13.41|13.94|13.41|13.25||13.35|13.74|13.3|13.65|14.45|13.7|13.42|13.08|12.88|12.69|13.35|12.96|14|14.57|14.3|13.25|12.15|12.43|12.85|13.23|12.58|12.19|12.35|12.14|12|11.8|12.21|12.19|12.23|12.1|11.99|12.4|12.28|12.25|12|11.87|11.56|11|10.57|10.75|10.92|10.55|10.4|10.31|10.42|10.61|10.45|11.08|11|11.21|11.6|11.9|11.44|11.96|11.66|11.81|11.76|11.42|11.78|10.82|11.23|11.01|11.8|11.78|11.8|11.39|11.24|11.7|11.4|11.38|10.48|10.8|10.31|10.21||11.25|11.52|11.36|11.14|11.23|10.08|10.14|10.05|11.1|12.13|12.37|12.31|12.2|12.06|11.67|11.53|11.88|11.92|11.11|10.54|10.9|10.35|12.66|11.72|11.65|11.7|11.06|10.88|11|10.76||10.51|9.61|9.52|8.8|8.92|8.5|8.02
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|10.5|10.66|10.74|10.81|10.79|10.72|10.44|10.46|10.27|10.03|10.1|10.37|10.46|10.33|10.19|10.53|11.06|11.05|10.79|10.5|10.4|10.28|10.57||10.13|11.15|10.94|10.75|10.51|10.08|9.51|9.34|9.27|8.94|9.08|9.02|9.05|9.4|9.31|9.43|9.43|9.6|9.48||9.37|9.53|9.35|9.29|9.3|9.39|9.31|9.24|9.04|9.05||9.1|9.16|9.14|9.31||9.1|9.1|8.97|9.05|9.45|9.98|9.9|9.76|9.48|9.18|9.25|9.29|9.28|9.31|9.25|9.18|9.36|9.46|9.48|9.47||9.84|9.73|9.72|9.56|9.39|9.67|9.31|9.2|8.85|8.72|8.89|8.85|8.9|8.7|8.69|8.6|8.61|8.46|8.43|7.92|7.98|8.04|8.15|8.25|8.15|8.28|8.25|8.25|8.3|8.6|8.64|8.65|8.82|8.88|9.04|8.97|8.72|8.82|8.75|8.88|8.82|8.97|8.77|8.46|8.41|8.49|8.71|8.43|8.9|9.14|9.29|9.3|8.96|9|9.33|9.4|9.36||9.53|9.71|9.86|9.71|9.81|9.9|10.03|9.96|10.06|10.09|9.98|10.22|10.27|10.12|9.94|9.78|9.72|10.01|9.92|9.73|9.56|9.45|9.5|8.77|9.56|9.54|9.8|9.87|9.46|9.35|9.4|9.58|9.6|9.62|9.46|9.36|9.35|9.44|9.12|8.96|8.75|8.2|8.35|8.55|8.69||8.6|8.6|8.61|8.42|7.96|8.16|8.23|8.43|8.3|8.41|8.24|8.38|8.6|8.08|8.13|7.9|8.43|8.74|8.9|8.87|8.62|8.3|8|7.84|7.76|8.19|8.17|8.05||7.53|7.4|7.2|7.09|7.03|6.66|6.42|6.8|7.34|7.2|7.33|7.16|7.21|7.24|7.01|6.82|7.75|8.06|7.87|7.35|6.96|6.67|6.75|6.7|6.82|6.95|6.66|7.3|7.44|7.13||6.89|6.38|6.33|6.25|6|6.28|6.37
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|2.68|2.719|2.76|2.82|2.755|2.75|2.58|2.52|2.56|2.31|2.4|2.5|2.47|2.475|2.36|2.52|2.36|2.09|2.45|2.36|2.177|2.49|2.6||2.53|2.4|2.36|2.34|2.26|2.12|2.03|1.88|1.74|1.37|1.21|1.161|1.25|1.32|1.26|1.25|1.28|1.24|1.36||1.21|1.276|1.1|1.08|1.03|1.03|1.06|1.06|1|0.858||0.85|0.845|0.837|0.869||0.862|0.855|0.845|0.81|0.84|0.804|0.777|0.742|0.72|0.798|0.805|0.844|0.84|0.825|0.831|0.782|0.78|0.771|0.784|0.78||0.73|0.792|0.746|0.712|0.68|0.68|0.645|0.61|0.59|0.591|0.601|0.58|0.56|0.521|0.53|0.525|0.53|0.5|0.535|0.51|0.51|0.542|0.546|0.552|0.54|0.56|0.55|0.545|0.555|0.521|0.521|0.509|0.505|0.519|0.51|0.496|0.507|0.521|0.473|0.495|0.492|0.49|0.496|0.49|0.47|0.504|0.531|0.53|0.559|0.581|0.556|0.554|0.522|0.541|0.54|0.541|0.56||0.572|0.574|0.58|0.591|0.66|0.61|0.6|0.6|0.548|0.51|0.51|0.55|0.55|0.55|0.591|0.565|0.58|0.62|0.61|0.591|0.58|0.66|0.69|0.687|0.682|0.66|0.625|0.66|0.661|0.72|0.772|0.755|0.84|0.84|0.802|0.665|0.59|0.515|0.48|0.501|0.48|0.49|0.52|0.531|0.54||0.53|0.5|0.51|0.538|0.466|0.423|0.42|0.413|0.39|0.382|0.41|0.423|0.458|0.423|0.495|0.45|0.453|0.63|0.6|0.425|0.356|0.331|0.332|0.33|0.33|0.36|0.36|0.37||0.36|0.38|0.395|0.404|0.404|0.4|0.38|0.4|0.47|0.504|0.43|0.45|0.451|0.5|0.39|0.43|0.35|0.3|0.262|0.245|0.28|0.244|0.22|0.23|0.223|0.249|0.22|0.231|0.26|0.253||0.273|0.24|0.25|0.261|0.255|0.257|0.26
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|45.46|44.68|45.02|44.99|44.35|43.63|43.48|43.35|41.93|40.44|41.5|41.59|40.79|41.36|40.98|41.56|41.36|41.4|41.23|41.43|41.43|42.1|42.16||42|42.04|42.17|41.75|41.69|41.27|40.65|40.2|40.45|39.18|39.13|40|39.97|42.46|42.49|42.26|42.08|42.49|41.85||41.45|41.57|41.24|40.49|40.46|40.81|40.65|41.51|41.26|41.07||40.55|40.52|40.02|40.5||40.29|40.46|40.96|40.53|41.72|43.35|43.71|43.03|42.93|42.4|42.58|43.58|43.72|43.53|43.7|43.49|43.77|44.04|43.25|42.69||42.92|42.88|43.11|42.17|43.1|44.55|44.07|44|43.57|42.84|44.38|43.92|43.73|43.07|43.86|43.96|43.12|44.52|43.9|43.1|43.08|43.75|43.07|44.13|44.01|43.1|43.21|43.01|43.86|43.93|44.49|44.36|43.88|44.27|44.48|43.55|44.02|44.34|44|44.06|43.79|42.67|43.09|40.78|40.33|41.15|40.44|40.04|43.27|43.98|44.25|43.4|40.92|40.69|41.48|41.51|40.01||39.96|41.33|41.17|40.97|40.94|40.83|40.56|40.03|41.25|40.96|40.46|40.66|40.69|40.8|41.1|40.93|41.63|41.69|41.39|41.11|39.44|39.29|39.24|37.2|37.45|37.07|36.52|36.5|35.55|34.59|35.19|35.3|34.75|34.76|34.19|34.72|34.21|35.22|33.62|33.52|33.46|32.86|33.38|34.18|35.28||35.53|35.4|34.2|33.36|32.59|32.37|32.58|34.14|33.49|34.29|34.91|35.41|36.31|33.65|33.51|33.31|35.34|36.73|37.94|36.8|34.36|33.5|32.31|31.8|31.46|32.28|32.2|32.23||30.82|31.64|31.81|30.87|30.75|27.42|26.1|27.29|29.33|30.96|31.44|30.03|29.3|29.34|27.86|28.16|27.93|28.56|28.38|26.5|26.52|27.39|27.16|26.99|27.35|27.1|25.06|25.76|27.84|27.55||27.81|25.27|23.1|22.06|21.17|21.06|21.27
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|40.71|35|37.08|41|37.5|37.87|36.3|31.8301|28.01|24.11|28.5|34.83|34.67|32.33|28.2|29.68|31.1301|26.06|36.6|42.18|40.72|43.65|41.25||36.3129|36|30.63|33.53|25.65|21.9|21.86|22.8|20.3|19.35|19.65|17.16|16.48|17.01|17.45|17.95|15.72|17.59|22.04||21.85|23.73|21.65|22.81|19.6|23.8|18.55|14.25|10.69|10.53||9.62|10.71|11.09|12.1||10.55|10.79|12.23|9.0518|8.43|9.03|7.65|5.53|5.14|4.66|4.5|4.5245|5.07|5.39|5.37|5.66|5.46|5.55|5.05|4.03||5|4.27|3.6808|3.14|2.95|2.78|2.5|2.33|2.18|2.24|2.2013|2.06|2.16|2.34|2.43|2.15|2.12|2.06|2.07|2.26|2.28|2.57|2.42|2.5799|2.71|2.72|2.36|2.24|2.16|2.12|2.18|2.22|2.15|2.06|1.97|1.87|1.85|1.89|1.82|1.9|1.91|1.95|1.98|1.74|1.48|1.64|1.81|1.79|1.92|1.89|1.99|1.92|1.85|1.75|1.86|1.875|1.79||1.72|2.06|2.23|2.38|2.31|2.26|2.22|2.44|2.08|2.3|2.46|3.08|3.1|3.25|3.55|3.55|3.04|3.43|3.7|4.3485|3.98|4.44|3.91|2.86|2.84|1.67|1.54|1.72|1.44|1.27|0.91|0.932|0.96|0.929|0.895|0.89|0.8999|0.8862|0.88|0.87|0.91|0.905|0.9103|0.9|0.9054||0.9|0.885|0.861|0.8501|0.9|0.963|0.94|0.99|0.855|0.8417|0.84|0.871|0.9054|0.91|0.91|0.9|0.97|0.88|0.9003|0.9211|0.86|0.8407|0.7901|0.71|0.682|0.71|0.7022|0.6601||0.7|0.7|0.805|0.791|0.78|0.7158|0.758|0.6239|0.61|0.7|0.68|0.525|0.4709|0.43|0.411|0.41|0.428|0.4603|0.4324|0.45|0.425|0.4011|0.4|0.38|0.42|0.42|0.4156|0.4061|0.4003|0.4302||0.44|0.43|0.4701|0.45|0.44|0.4058|0.3904
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|52.14|51.89|50.88|50.51|51.47|49.9144|48.9692|48|48.28|45.97|46.375|47.44|47.05|46.65|45.08|46.215|46.45|44.88|44.7|43.74|43.1|43.54|44.235||44.4|44.15|44.91|44.15|43.815|42.52|41.95|41.05|40.03|38.96|38.76|39.4292|38.32|40.4001|40.28|40|41|41.67|41.6101||41.18|41.29|40.785|42.2806|40.58|40.51|40.78|38.25|36.82|36.16||37.13|37.15|36.7116|37.27||37.2077|36.72|36.59|36.32|36.3|36.32|36.4442|35.59|35.4|35.24|34.92|35.56|35.17|34.5|34.35|33.95|33.51|33.52|33.31|34.53||34.83|34.06|33.12|32.48|33|33.97|33.2|33.44|32.25|31.31|32.26|32.29|30|28.44|28.29|27.88|28.86|27.68|27.03|25.5|25.72|26.57|26.98|27.57|26.88|26.59|26.63|26.51|26.16|25.74|26.01|26.09|25.92|26.15|25.71|25.37|25.17|24.7|23.1388|22.85|23.215|23.15|22.94|21.67|21.27|21.54|21.85|22.05|22.76|23.265|23.19|23.28|23.66|23.11|23.13|23.3344|23.59||24.45|24.58|24.63|24.35|24.76|24.9001|24.5|24.68|25.05|24.05|23.98|23.95|24.19|24.0464|24.4|24.17|24.44|24.6|25.21|24.14|23.16|22.7529|22.26|21.84|21.88|21.66|21.75|20.42|20.44|20.21|20.64|20.36|20.37|20.34|20.04|20.5|20.85|20.1701|19.5|19.74|19.56|18.97|19.46|20.03|20.6||21.06|20.629|21.11|19.9|19.19|19.72|19.69|20.92|20.4|20.745|21.35|21.7|21.815|20.31|20.73|21.09|23.32|24.34|25.03|24.85|22.17|22.17|21.41|21.68|21.18|21.98|22.68|20.92||19.99|20.21|19.99|19.62|19.73|18.24|17.14|18.23|19.26|20.71|20.95|20.34|20.1|20.87|21.11|21.2|22.35|20.57|19.24|17.81|16.94|17.18|17.04|16.5|16.81|17.28|15.9|16.64|17.61|17.85||19.13|17.91|17.41|15.68|14.63|15.72|16.25
01833|52674|/equities/chromadex-corp|R2000GROWTH|11.44|12.15|12.37|10.83|10.51|10.52|10.66|10.61|10.37|9.63|9.25|11.03|12.37|13.1305|13.76|9.995|9.1|8.85|7.92|7.62|6.636|6.39|5.55||5.38|5.92|5.9|5.76|5.27|4.94|4.78|4.76|4.74|4.68|4.71|4.71|4.64|4.8|4.79|4.72|4.71|4.68|4.63||4.635|4.61|4.5393|4.52|4.6|4.66|4.92|4.84|4.78|4.68||4.78|4.82|4.77|4.87||4.91|4.95|4.88|4.8602|4.9|4.9|4.7|5.09|5.06|5.22|4.98|4.89|4.96|4.85|4.82|4.77|4.85|4.86|4.95|4.86||4.79|4.66|4.78|4.71|4.86|4.86|5.02|5.03|5.02|4.82|4.7216|4.71|4.7|4.38|4.37|4.61|4.45|4.36|4.45|4.56|4.62|4.65|4.69|4.76|4.9241|4.883|4.84|4.94|4.9801|4.98|5.0704|4.893|4.79|4.6789|4.66|4.9|4.19|3.97|3.82|3.92|3.95|3.93|4.01|3.96|4|4.075|4.0601|4.15|4.43|4.45|4.485|4.55|4.44|4.37|4.42|4.45|4.4||4.405|4.7|4.85|4.82|4.91|4.98|5.01|5.13|5.26|5.31|5.32|5.225|4.99|5|4.78|4.79|4.77|4.76|4.76|4.803|4.8|4.84|5.048|5.0131|5.01|4.98|4.9807|4.99|5.042|5.16|5.03|4.93|4.93|4.99|5.12|5.04|5.01|4.96|4.89|5.07|5.01|4.9|4.5|4.45|4.43||4.4|4.496|4.48|4.29|4.3|4.33|4.38|4.55|4.53|4.31|4.21|4.22|4.23|4.01|4.09|3.91|4.4|4.39|4.53|4.48|4.48|4.6|4.49|4.705|4.62|4.75|4.62|4.68||4.64|4.61|4.495|4.55|4.58|4.39|4.4|4.39|5.16|5.26|5.3|5.48|5.35|5.16|4.99|4.82|4.789|4.59|5.15|4.81|4.83|4.62|4.45|4.01|3.87|3.5908|3.41|3.46|3.51|3.29||3.36|3.36|3.34|3.32|3.04|2.95|2.95
01834|16552|/equities/luna-innovations|R2000GROWTH|11.46|11.65|11.71|11.4|11.9|11.72|11.41|11.1301|10.88|10.58|10.95|11.75|12.01|11.8615|11.4|11.9|11.83|10.94|11.76|11.82|11.39|11.65|11.82||11.64|11.5801|11.9|11.77|11.33|11.22|10.95|10.78|10.61|10.4|10.55|10.7539|10.7334|10.92|11.15|11.05|11.01|11.01|10.39||10.04|10.3301|9.84|9.895|9.626|9.57|9.61|9.36|9.435|9.26||9.52|9.61|9.52|9.65||9.83|9.71|9.48|9.3|9.52|9.25|9.13|9.1035|8.82|8.68|8.62|8.63|9.48|9.89|9.82|9.84|9.35|9.7985|9.71|9.15||8.32|8.0101|8.07|7.66|7.51|7.55|7.46|7.51|7.31|7.35|7.26|7.026|6.63|6.54|6.29|6.2389|6.16|6.01|6.26|6.21|6.24|6.55|6.74|6.75|6.62|6.69|6.4|6.44|6.55|6.41|6.47|6.52|6.48|6.2901|6.29|6.24|6.32|6.14|5.92|5.96|5.91|5.86|5.91|5.81|5.73|5.79|5.89|5.88|6.12|6.13|6.36|6.27|6.12|6.11|6.07|6.11|6.1||6.07|6.24|6.48|6.35|6.18|6.1|6.08|6.01|6|6|5.92|5.98|6.2201|6.24|6.035|5.88|5.91|5.95|6.09|6.1|6.22|5.68|5.67|5.77|5.57|5.55|5.61|5.54|5.52|5.63|5.52|5.6|5.56|5.6|5.45|5.26|5.16|5.24|4.93|5|5.08|5.1|5.23|5.38|5.45||5.76|5.6|5.68|5.61|5.63|6.06|6.03|6.12|6.01|5.98|5.85|6.06|6.22|5.93|5.95|5.81|6.34|6.33|6.52|6.52|6.3|6.24|6.16|6|5.87|6.0733|5.92|5.88||5.88|5.92|6.02|5.8|5.5|5.32|5.75|6.17|7|7.04|7.0001|7.43|7.51|7.5|7.0907|7.19|7.5|7.4378|7.2|7.14|6.86|6.81|6.5499|6.55|7.02|7.1|6.95|6.51|6.58|6.4708||6.38|6.06|5.99|5.77|5.49|5.71|5.58
01835|48662|/equities/ampio-pharm|R2000GROWTH|531|502.5|516|528|498|462|462|441|429|375|432|429|486.33|507|489.6|501|510|471|537|546|567|591|678||675|633|633|630|579|555|525|507|501|483|456|456|450|504|480|453|429|429|405||387|408|423|423|417|420|429|423|414|435||435|405|450|507||570|405|660|639|546|435|435|411|393|360|345|354|351|312|303|297.75|276.54|267.3|258|252||249.3|240.42|249.51|258|250.5|240.3|237.6|236.22|234.24|231.75|232.92|235.2|231|247.47|252|246|226.5|216.24|228.33|239.28|231|234|231|240.3|243|240|240.03|243|245.7|243|246.3|244.5|252.6|258.06|249.03|249|245.58|260.22|258|270|271.5|268.65|267.81|255.33|231|248.7|292.47|309|277.53|267.27|255|245.85|231|210|207|217.5|202.5||202.26|195.18|186.27|201.36|213|204.03|202.35|204.36|198|211.53|216|216.33|228.33|217.5|210.9|229.05|234.9|240.09|228|300|300|303|315|312|309|306|300|300|309|321|246|249.9|222|220.8|204.6|192|187.8|186.75|195.54|195|201|195|193.29|195.03|198|0.66|181.5|181.2|180|195|168.03|159.36|163.65|159.15|172.59|181.5|153|150.99|156.33|136.05|136.05|136.8|147.6|148.2|147|145.5|144|145.5|144.36|151.5|156.3|162.48|162|162.3||162|168.57|162.21|171.18|168.06|156.99|156|169.8|168.48|184.68|180|162.84|165.03|165|160.71|168.09|181.26|168.87|159|153.3|150.12|144|144|156|153|153|192.21|177|150|139.56||135|136.8|135.6|132.03|142.5|129.3|135
01836|17278|/equities/stereotaxis|R2000GROWTH|6.88|7.1|7.1201|7.06|7.15|7.08|7.01|6.98|6.65|6.8|6.73|7.31|7.56|7.11|6.65|5.85|5.48|5.3|5.41|5.44|5.45|5.51|5.45||5.62|5.36|5.3101|5.1301|5.02|4.92|4.67|4.56|4.6|4.56|4.45|4.3458|4.31|4.7|4.78|4.69|4.87|4.95|4.76||4.56|4.59|4.69|4.85|4.91|4.9|5.05|5.17|5.08|4.945||4.9105|5.01|5|5.08||5.06|5.21|5.1|5.09|5.05|4.92|4.7325|4.63|4.39|4.4|4.48|4.45|4.37|4.4|4.28|4.3884|4.38|4.3201|4.2|4.22||4.37|4.35|4.2|4.1|3.98|4.05|4.0556|4.0092|3.69|3.65|3.655|3.73|3.37|3.03|3.08|3.16|3.24|3.13|3.06|3.21|3.23|3.34|3.36|3.37|3.38|3.43|3.61|3.6|3.52|3.5|3.46|3.56|3.65|3.5|3.48|3.48|3.48|3.5094|3.4|3.41|3.37|3.33|3.3|3.18|3.18|3.26|3.28|3.345|3.67|3.92|4.02|4.11|3.97|3.7678|3.86|3.9|3.41||3.23|3.31|3.39|3.37|3.43|3.29|3.25|3.1303|3.18|3.25|3.25|3.58|3.66|3.7|3.75|3.72|3.74|3.71|3.74|3.75|3.79|3.9|4.08|4.045|3.795|3.66|3.78|3.83|3.75|3.74|3.59|3.9|4.07|4.09|4.13|4.19|4.22|4.47|4.085|4.08|4.03|4.075|4.14|4.31|4.3201|4.3|4.29|4.38|4.4|4.46|4.56|4.87|5.11|5.03|5.15|5.17|5.09|5.05|5.04|4.85|4.86|4.61|4.6|4.6|4.55|4.47|4.41|4.28|4.23|4.05|4.03|4|3.79|3.79||3.72|3.81|3.8|3.67|3.5|3.41|3.34|3.51|3.57|3.89|3.62|3.61|3.68|3.58|3.38|3.58|3.77|3.86|3.85|3.65|3.42|3.32|3.55|3.4|3.64|3.43|3.32|3.16|3.25|2.99||2.65|2.71|2.67|2.78|2.91|2.92|2.89
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|183.45|182.59|182.5|180.66|180|181.64|182.5|182.22|181.4|178.49|177.34|179.43|179.1|177.09|176.49|177.66|173.04|176.98|178.43|178|176.08|176.88|178.92||179.9|180.1|178.525|179.01|181.5|177.5067|177.97|176.68|177.28|172.11|170.63|170.69|165.82|176.95|179.1|180.11|180|180|180||170.44|180.05|182.21|184.86|183.81|183.6|186.97|185.55|184.64|187.01||183.68|184.68|183.9001|183.93||184.01|183.85|186.38|183.05|186.69|190.505|193.5|188.39|185.15|181.46|182|179.08|180.78|181.885|181.2|180.82|179|178.82|176.72|178.25||177.15|178|178.17|173.43|175.21|176.2|174.845|173.95|171.31|171.45|171.91|170.46|169.18|170.16|170.26|168.09|170.54|171.635|167|164.48|163.6|163.95|163.01|165.01|160.995|160.66|163.925|163.55|164.18|164.94|171.05|175.87|177.93|176.74|181.14|180.32|179.26|178|162.075|170.03|169.49|166.335|164.14|162.895|160.68|156.42|152.42|152.93|157.98|160.91|158.02|157.23|157.89|155.38|151.275|153.81|151.26||151.4|153.06|154.15|150.03|153.5|155.5|156.81|156.3|155|155.05|155.2|155.04|156.17|159.35|162.8|162.08|166.1|164.8574|164.89|164.94|161.56|162.61|161.98|160.52|158.18|157|157.19|156.91|155.57|153.28|155.7|158.14|160.37|161.49|157.74|159.58|158.65|156.01|153.99|156.69|157.77|161.31|166.9375|170.58|174.34||173.07|169.8|165.47|166.27|165.2187|166.745|163.52|163|163.75|163.7522|158.01|159.56|157.3|152.5|147.95|156.69|158.68|151.64|156.71|150.1|146.3599|143.11|139|136.7302|134.04|134|131|133||127.5|130|129.3|126.93|131|124.25|120.7001|124.01|130.99|139|139.9611|139.2|139|145.01|142.455|141|146.2|157.485|147.6|146.23|145.62|142.41|144.5|145.59|146.38|152|138.6006|132.94|135.2|129.52||128.51|125|123.2|119.0001|116.3087|117.01|115
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|3.43|3.45|3.44|3.53|3.6283|3.58|3.24|3.25|3.13|2.95|3.07|3.27|3.49|3.52|3.43|3.6|3.585|3.5418|3.66|3.57|3.54|3.52|3.57||3.58|3.66|3.73|3.86|3.84|3.655|3.66|3.71|3.62|3.52|3.48|3.57|3.56|3.82|3.9|3.79|3.81|3.96|3.73||3.59|3.71|3.64|3.565|3.61|3.6004|3.62|3.43|3.42|3.35||3.33|3.46|3.38|3.5||3.7|3.8|4.23|4.22|4.37|4.37|4.615|4.88|4.77|4.65|4.61|4.56|4.64|4.68|4.78|4.73|4.42|4.61|4.64|4.57||4.33|4.39|4.3|4.16|4.1|4.08|4.09|4.03|3.92|3.78|3.87|3.67|3.55|3.475|3.3|3.56|3.41|3.345|3.31|3.3|3.3|3.26|3.3|3.37|3.42|3.41|3.68|3.78|3.98|3.94|4.09|4.09|4.16|4.38|4.31|4.11|4.06|4.05|3.91|4.02|4.01|4.13|4.19|4.2|4.12|4.415|4.51|4.54|4.64|4.21|4.08|4.1|3.98|3.92|3.92|3.99|3.7884||3.67|4.06|4.11|4.02|4.115|3.98|3.929|3.855|3.66|3.69|3.81|3.85|3.77|3.76|3.72|3.73|3.65|3.55|3.65|3.74|3.77|3.55|3.367|3.18|2.91|2.99|3.02|3.535|3.65|3.15|3.105|3.17|3.31|3.4|3.265|3.22|3.22|3.25|3.11|3.16|3.2201|3.3|3.32|3.4278|3.38||3.37|3.38|3.07|3.03|2.9949|3.03|3.05|3.2501|3.05|3.08|2.9|2.89|2.86|2.6799|2.75|2.8|3.06|3.09|3.1162|2.98|2.9|2.9|2.95|2.88|2.81|2.94|2.9|2.98||3|3.06|3.28|3.24|3.26|3.05|3|3.0349|3.04|2.68|2.68|2.82|2.81|2.81|2.6|2.6|2.855|2.87|2.87|2.82|2.755|2.79|2.7|2.69|2.66|2.585|2.49|2.52|2.62|2.45||2.53|2.305|2.26|2.23|2.1|2.085|2.1
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|73.2|70.4|72.8|71.45|68.6|70.3|71|71|69.1|66.1|68.6|73.05|76|77.7|75.7|75.9|79.6|74.157|80|81|76.6|79.85|78.4||75|71.3|69.6|74.8|59.845|57.4|49.4|47.2|46.1|45.5|45.1|44.4|43.7|48.1|46.9|45|44.4|43.2|43.9||43|45.7|45.45|43.075|41.6|41.1|41.6|39.8|38.4|38.05||38.5|38.55|38|39.4||3.8332|3.825|3.92|4.03|4.15|4.2|4.24|4.24|4.32|4.38|4.52|4.61|4.82|4.99|5.1001|4.98|4.95|5.129|5.115|4.89||4.69|4.62|4.66|4.71|4.8|4.755|4.724|4.94|5.0486|5.01|5.02|4.67|4.58|4.3125|4.24|4.27|4.14|4.08|4.165|4.05|4.035|4.17|4.34|4.41|4.21|4.1|4.2|4.155|4.15|4.2|4.205|4.27|4.22|4.15|3.8|3.67|3.62|3.53|3.3001|3.37|3.3266|3.305|3.45|3.29|3.21|3.2803|3.51|3.4698|3.635|3.55|3.63|3.6|3.5|3.32|3.47|3.2599|3.25||3.25|3.53|3.601|3.6|3.76|3.65|3.6|3.605|3.63|3.6|3.895|3.885|3.78|3.75|3.81|3.76|3.72|3.75|3.65|3.98|3.9|3.915|3.87|3.83|3.71|3.72|3.5271|3.56|3.46|3.56|3.66|3.69|3.81|3.9299|3.96|4.13|4.4|3.99|3.81|3.8|3.86|3.82|3.81|3.91|3.93||3.9|3.802|3.8|3.85|3.82|3.73|3.84|4.0545|3.955|3.986|3.84|3.86|4.052|3.61|3.8|3.79|4.05|4.4|4.58|4.03|3.81|3.82|3.58|3.81|3.72|3.77|3.7|3.83||3.55|3.43|3.53|2.96|2.86|2.67|2.33|2.31|2.29|2.25|2.2|2.17|2.21|2.46|2.35|2.06|2.15|1.89|1.7|1.73|1.66|1.65|1.68|1.53|1.64|1.665|1.67|1.66|1.84|1.76||1.86|1.84|1.81|1.92|1.76|1.86|1.75
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|47.37|48.5214|50.3001|49.03|45.0251|46.35|44.55|39.5|38.34|35.44|39.15|42.54|44.45|42.83|40.5|41.26|42.81|37.61|44.0273|41.82|39.4239|40.06|41.09||38.38|39.27|38.85|41.14|40.8|37.5575|35.4|35.16|36.16|34.11|36.2901|34.32|35.81|34.6|32.5564|31.02|29.72|29.49|28.36||28.1|28.66|28.1|27.5882|25.66|26.23|25.94|23.76|23.5|22.76||24.31|24.71|24.14|25.6||26.34|26.08|25.42|25.52|25.1422|24.6|24.37|23.93|24.0149|23.83|23.83|24.41|25.7|25.53|25.02|29.8501|24.23|26.12|25.66|26.18||25.345|23.65|22.215|21.2604|21.02|21.36|21.65|21.86|21.66|21.52|21.7963|21.3|20.56|22.63|21.82|20.03|20.69|20.51|21.8|21.2801|20.43|21.95|21.12|22.63|23.23|20.57|19.55|22.0501|19.5|17.34|16.8|17|16.01|17.19|16.955|16.81|16.4774|16.36|16.51|16.06|16.35|16.58|15.53|15.9701|15.1|16.1001|18.15|16.1|16.18|15.0542|15.01|15.3701|14.09|13.7|13.6|13.53|12.925||12.4|12.6|13.53|13.05|12.66|12.5|12.42|13.42|14.45|14.3375|13.4|13.05|13.464|12.555|13.3|12.73|12.5035|12.01|11.77|11.97|11.71|12.31|12.31|12.31|12.44|11.8608|11.49|11.69|11.435|12.4|12.44|12.15|11.71|11.5|11.5|10.78|10.65|10.38|9.91|9.94|9.79|8.95|8.17|7.4001|7.69||7.09|6.6|7.07|5.68|6.18|6.39|6.87|6.87|7|7.01|6.58|6.31|5.68|5.2|5.53|5.27|5.55|5.46|5.5|5.5|4.96|4.81|4.355|4.35|4.15|4.16|3.9|4.01||3.92|4|4.12|4.2|4.31|4.09|3.57|4.5|5.13|5.43|5.25|5.12|5.035|5.15|4.915|5.035|5.68|5.8|5.42|5.5|5.57|5.5|5.45|4.74|5.43|5.66|5.2715|5.5|5.8946|5.67||5.85|5.9838|5.35|6.1|4.98|4.65|4.91
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|12.72|12.68|12.61|12.785|13.04|12.72|12.75|12.645|12.5|12.01|11.69|11.485|11.09|11.44|11.29|11.47|11.5|11.162|10.98|10.72|10.69|10.71|10.75||10.7|10.69|10.87|10.74|10.5|10.53|10.37|10.26|10.21|10.05|10.31|10.01|10.07|10.52|10.44|10.55|10.75|10.91|11||11.18|11.45|11.21|11.01|10.75|8.943|11.2|10.74|10.31|10.3||10.49|10.45|10.39|10.55||10.49|10.45|10.32|10.36|10.37|10.18|10.65|10.41|10.36|10.4|10.21|10.61|10.3|10.25|10.22|10.04|10.02|10.04|9.86|10.16||10.25|10.19|10.04|9.75|9.79|10|10.01|10.05|9.51|9.23|9.28|9.38|9.15|8.26|8.26|8.27|8.77|8.47|8.35|8.31|8.505|8.725|9.08|9.22|8.62|8.59|8.33|8.0973|7.81|7.72|7.8|7.8544|7.9|7.94|7.94|7.73|7.6848|7.49|7.15|7.12|7.16|7.19|7.2|7.05|6.92|6.91|7.06|7.23|7.5|7.4|7.34|7.39|7.27|7.25|7.31|7.49|7.77||7.93|7.91|7.69|7.63|7.75|7.785|7.74|7.71|7.85|7.58|7.6|7.68|7.8|7.81|7.8|7.76|7.9|7.94|8.12|8|7.6|7.56|7.52|7.44|7.64|7.92|7.65|7.41|7.32|7.27|7.55|7.38|7.36|7.25|7.225|7.5|7.77|7.65|7.44|7.55|7.49|7.43|7.6|7.74|7.955||7.99|7.94|7.98|7.66|7.3|7.55|7.51|7.92|7.92|7.955|8.12|8.19|8.33|7.84|7.96|8.01|8.82|9.17|9.54|9.45|8.67|8.59|8.345|8.48|8.56|9.11|8.955|8.31||8.08|8.23|8.15|8|8.1|7.75|7.49|7.74|8.13|8.36|8.645|8.46|8.235|8.52|8.72|8.85|8.92|8.49|8.14|7.81|7.85|7.81|7.92|7.73|7.97|8.09|7.75|7.98|8.46|8.625||8.4|8.01|8.03|7.9|7.52|7.77|7.89
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|23.96|25.3901|25.85|30.4601|28.9|28.47|26.41|25.23|24.52|22.2|24.86|26.72|28.83|29.15|28.06|28.8315|31.5101|28.73|33.89|34.44|34.0581|34.25|35.28||35.98|35.12|39.09|38.5501|43.42|39.825|35.12|32.75|33.29|33.03|31.6|33.63|32.47|33.22|29.6161|28.53|28.21|27.385|26.9||24.66|24.71|22.96|22.69|24.48|25.5635|24.9953|24.78|24.54|23.7||23.65|23.25|21.54|21.36||21.01|21.1|22.02|21.2003|20.48|19.11|18.24|18.03|17.93|17.02|16.79|16.9|17|16.98|16.63|16.7749|15.13|14.7|14.75|14.5121||14.66|14.11|14.23|13.8|13.895|13.89|14.27|14.35|14.65|14.21|14.01|12.16|11.8|11.89|11.89|12.165|12.2201|11.71|11.6|11.84|11.845|12.26|12.03|12.3|13.23|12.97|13.55|13.61|14.7|14.7101|14.81|14.781|15.03|15.3|15.31|14.7979|14.68|13.41|11.4762|11.4|11.63|11.57|11.7|11.06|10.62|10.56|11.36|11.5|12.53|12.01|11.66|11.46|11.25|10.76|9.49|9.4|9.1||8.76|9.37|9.36|9.55|9.35|9.62|9.95|10|10.06|10.27|10.3|10.295|10.2518|10.15|10.14|10.4|10.38|10.38|10.3|10.1|10.71|10.71|11.12|10.93|10.35|10.21|10.44|10.86|10.71|10.68|10.8209|10.96|11.35|11.5|11.41|10.62|10.15|10.08|9.76|9.771|10.15|10.12|10.065|10.11|10.27||10.1|10.05|10.315|10.1358|10|9.875|9.79|10.38|10.07|10.45|9.67|9.38|8.7408|8.0201|7.83|7.795|7.73|8.37|8.68|8.61|8.5|8.6|8.39|8.85|8.4637|9.27|9.61|9.59||9.62|9.81|9.8271|9.85|10.42|10.61|10.69|11.05|12|11.06|9.01|8.47|8.69|8.19|7.8201|8.38|9.56|9.81|9.2|7.96|7|6.9|6.51|6.21|6.4|6.45|6.31|6.61|6.8901|6.55||6.65|6.8|6.5|6.719|6.01|6.02|6.06
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|16.385|16.43|16.65|17.2|17.57|17.419|17.05|16.24|15.85|15.63|15.54|15.76|15.33|15.845|15.66|15.54|15.29|15.034|15.65|15.75|15.6|15.5|15.51||15.05|15.1248|15.01|14.9744|14.83|14.585|13.96|13.9|13.94|13.32|13.43|13.76|14|14.69|15.13|14.74|14.57|14.6|14.53||14.56|14.465|14.4806|14.27|14.43|14.7|14.42|14.18|13.74|13.6||14.14|14.13|14.25|14.38||14.14|14.1302|14.35|14.24|14.51|15.46|15.8|16.29|16.28|16.19|16.03|16.18|16.46|16.495|16.1|16.3619|15.86|15.685|15.46|15.1||15.17|15.3|16.251|14.8|14.7329|14.62|14.23|14.095|13.79|13.74|13.62|13.57|13.07|13.17|13.21|13.61|13.4|13.45|13.94|13.89|13.76|14.13|14.42|14.69|14.41|14.27|14.5101|14.49|14.5|13.75|14|14.0702|13.67|13.54|13.49|13.4617|13.35|13.12|12.89|12.98|12.93|13.08|12.96|12.71|12.66|12.75|12.9|12.75|12.53|12.97|13.17|13.28|13.3|13.24|13.16|13.02|13.0002||12.935|13.3337|13.77|13.48|13.6|14.03|14.54|15.26|14.99|15.04|16.62|17.01|16.64|17.26|16.29|16.2|16.11|16.26|16.28|15.93|15.88|15.71|15.99|15.65|15.11|15|15.41|15.41|15.77|15.07|15|15.5|15.82|15.79|15.37|15.23|15.38|15.89|15.97|16|16.92|17.24|15.88|16.05|16.44||18.47|16.26|15.54|15.15|15.31|14.2|13.47|13.8|13.6|13.59|13.31|13.02|13.03|12.36|12.45|12.4|13.13|13.16|13.4|13.36|13.02|13.22|12.74|12.35|12.01|12.58|12.07|12.61||11.55|11.3|11.13|11.16|11.53|11.02|10.51|11.07|12.11|11.49|11.24|10.95|10.81|10.85|10.61|10.94|11.52|11.85|11.74|11.81|11.64|11.64|11.73|11.23|11.05|11.13|10.79|11.82|12.68|12.63||11.7|10.96|11|10.73|10.22|10.02|11.03
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.18|1.23|1.21|1.13|1.08|1.04|1.02|1.04|1.01|0.89|0.99|1.1|1.1|1.11|1.05|1.1|1.12|1|1.17|1.25|1.2|1.35|1.18||1.1|1.06|1.03|1.02|0.9506|0.8885|0.8808|0.8706|0.84|0.825|0.8027|0.86|0.9|0.94|0.902|0.915|0.91|0.93|0.93||0.9616|1.06|0.8566|0.81|0.7812|0.8|0.812|0.8207|0.757|0.74||0.7899|0.82|0.773|0.8451||0.7661|0.6961|0.6803|0.65|0.675|0.694|0.6401|0.6708|0.6655|0.6|0.6|0.5625|0.613|0.6303|0.514|0.528|0.515|0.52|0.5151|0.5122||0.5001|0.5|0.4588|0.4517|0.4492|0.4591|0.4218|0.4729|0.47|0.4708|0.4402|0.44|0.4352|0.431|0.4249|0.4211|0.4301|0.43|0.415|0.415|0.4198|0.4523|0.46|0.451|0.451|0.46|0.4608|0.46|0.4552|0.452|0.4576|0.4603|0.4601|0.4707|0.4739|0.47|0.46|0.45|0.45|0.4805|0.48|0.4818|0.4928|0.4913|0.475|0.49|0.507|0.5051|0.5427|0.5481|0.5424|0.55|0.543|0.5122|0.535|0.5327|0.525||0.5351|0.56|0.5882|0.5764|0.5805|0.575|0.5605|0.55|0.54|0.54|0.5351|0.52|0.52|0.5323|0.5325|0.535|0.535|0.53|0.5355|0.5426|0.537|0.5475|0.5513|0.564|0.5314|0.532|0.55|0.5501|0.61|0.6|0.59|0.58|0.55|0.5334|0.5101|0.4816|0.486|0.4845|0.45|0.4361|0.482|0.4957|0.5201|0.52|0.5171|0.5171|0.501|0.501|0.482|0.48|0.4701|0.4835|0.465|0.485|0.48|0.4835|0.4921|0.5075|0.5025|0.4974|0.4956|0.4965|0.53|0.5418|0.55|0.5555|0.56|0.56|0.567|0.5732|0.5588|0.5799|0.5225|0.5365||0.5345|0.5288|0.5304|0.5308|0.521|0.4966|0.487|0.519|0.54|0.545|0.551|0.5407|0.5477|0.57|0.56|0.6|0.6|0.58|0.589|0.55|0.6012|0.51|0.5299|0.5111|0.5001|0.505|0.521|0.4554|0.4999|0.445||0.45|0.47|0.41|0.388|0.37|0.3602|0.37
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|40.05|41.15|43.65|45.09|46|44.54|45.48|44.42|44.47|42.14|42.07|44.2|44.16|45.12|40.81|41.78|43.66|42.43|44.88|45.61|44.74|48.34|49.45||48.58|49.72|52.39|52.28|53.08|51.93|50.09|47.23|47.33|43.5|44.35|46.0801|45.6|50.0579|49.075|49.36|49.275|49.45|48.93||47.635|48.11|48.04|47.75|46.96|47.23|44.76|42.5|40.23|40.06||41.01|40.67|42.87|41.42||41.36|40.33|40.58|38.92|39.9479|39.63|38.85|37.11|37.7|37.49|36.74|37.69|35.69|36|36.13|37.9|38.26|38.24|36.4091|37.15||37.39|35.62|37.26|35.7357|36.43|37.22|36.52|37.87|37.855|37.215|37.38|36.15|36.09|31|27.24|27.01|27.28|26.615|25.925|26.74|26.17|27.12|27.535|28.75|28.71|28.95|28.93|30.36|30.48|29.65|29.4|28.27|27.97|28.08|27.945|26.77|26.1|26.4|26.4|25.64|25.42|28.07|27.375|26.56|26.13|26.27|26.525|25.795|27.17|26.48|27.78|27.52|27.55|27.43|28.21|27.36|27.57||28.38|28.93|28.91|27.91|28.13|27.89|27.82|28.35|28.5|28.04|26.52|27.62|27.91|28.55|27.53|27.32|27.94|28.1|29.05|28.4124|27.75|25.74|25.59|24.8|24.46|24.4|24.06|24.75|24.6|24.57|24.865|24.99|25.08|26.58|25.725|25.43|25.26|23.3616|23.21|23.21|22.48|22.07|23.39|23.7618|24.42||24.62|24.58|23.67|22.12|21.62|23.252|23.08|23.73|23.12|22.24|24.62|24.5461|23.55|22.88|23.05|22.88|24.89|25.43|27.094|27.2946|26.37|26|24.75|24.81|24.23|26.29|24.71|23.815||22.93|23.16|22.75|22.48|21.81|19.8|18.5716|19.54|20.85|21.01|21.26|22.54|22.45|23.16|22.4198|23.16|25.16|23.8308|22.49|20.6461|20.48|21|19.39|18.64|19.2498|19.14|19.2257|19.92|21.24|20.32||20.83|19.55|18.94|18.48|18|18.59|19.26
01847|15935|/equities/durect-corp|R2000GROWTH|22|22.5|22.5|22.1|21.5|21.34|21|20.6|19.8|18.5|19.6|21.5|22.2|21.7|21.2|22.5|22.2|21.5|24.9|24.5|24.2|26|25.2||25.7|25.2|23.8|25.5|23.5|24.3|23.5|25.6|24.15|20.4|20.2|21.5|21.2|22.9|22.2|21.4|21.9|21.3|20.4||20.2|20.4|20.4|20.6|20.4|20.45|20.5|20.7|20.2|20.45||20.5|20.7|19.801|21||21.3|21.8|22.2|22|22.7|21.2|20.5|20.1|20|19.6|19.3|19.2|19.24|18.55|17.9|17.85|17.6|18|17.8|17.749||17.65|17.2|16.6|16.8|17|17.2|17.15|18|16.9|16.8|17.4|17.2|17.1|16.15|16.7|16.6|15.9|16.8|17.45|17.1|16.85|17.7|18.4|18.7|18.4|18.4|18.1|17.7|17.8|17.9|19|18.8|18.9|18.7|19.15|17.756|17.5|18.25|17.1|17.2|16.9|16.7|16.75|16.5|16.2|16.9|16.9|17|17.1|17.35|17.5|17.35|15.9|15.7|16|16.2|15.7||15.2|16.5|15.7|16.45|17.3|18.1|18.5|19.5|19.4|19.6|20.3|22|22.7|22.85|22.6|22.4|22.7|22.65|22.8|22.5|23|22.3|22.5|22|20.1|19.3|19.2|19|19.7|20.05|20.05|20.05|20.4|20.8|21.2|21.4|21.1|21.4|19.201|20.1|20.2|20.6|21.4|20.85|21.2||21.8|22.1|22.5|23|24.1|22.9|22.2|23.8|22.9|22.5|22.5|23.1|23.15|21.6|21.9|20.75|23|23.6|23.7|22.85|22.3|24.113|23.6|22.8|21.65|23.6|25|24.7||24.5|24.9|24.55|24.1|22.9|23.8|23.9|24.3|23.1|22.36|21|19.2|20|20.8|19.3|19.3|20.9|21.8|20.8|20.406|19.6|19.186|18.3|18.2|19|19|18.5|18.291|19.3|16.7||15.6|14.6|14.4|14|12.5|14|14.1
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|19.48|20.06|20.91|21.11|17.405|17.4842|17.202|17.6|16|14.74|15.5|17.21|16.5|14.31|13.37|13.6|14.56|13.08|16.18|13.68|13.2606|13.475|13.85||13.11|13.74|15.24|13.26|12.44|11.41|11.46|9.5|9.39|9.17|9.18|8.885|9|9.54|9.02|9.91|9.8|10.66|11.13||10.1|9.31|9.2|8.695|7.74|7.9|7.62|8.3|6.9|6.1101||6.08|5.62|5.46|5.44||5.27|5.25|4.67|4.275|4.1|3.87|3.4503|3.285|3.1801|3.21|3.07|3.09|3.09|3.01|2.72|2.56|2.625|2.75|2.74|2.7||2.605|2.46|2.258|2.26|2.21|2.23|2.2|2.245|2.185|2.04|1.98|2.1|2.04|1.875|2.12|2.56|2.62|2.49|2.44|2.625|2.675|2.8|2.845|2.855|2.67|2.73|2.805|2.79|2.82|2.86|2.92|2.9|2.96|3.04|3.055|3.05|3.03|3.08|3.01|3|2.86|2.73|2.64|2.6001|2.48|2.495|2.71|2.73|2.8|2.69|2.56|2.4|2.42|2.22|3.12|3.01|2.93||3.01|3.235|3.44|3.23|3.16|3.16|3.0801|3.2|3.1|3.39|3.341|3.41|3.4765|3.415|3.33|3.265|3.5|3.45|3.6|3.78|3.58|3.75|4.76|4.54|4.24|4.14|4.27|4.25|4.35|4.32|4.06|4.1|4.08|4.05|4.01|4.14|4.15|4.25|4.1|4.2|4.31|4.28|4.46|4.54|4.725||4.576|4.2301|4.11|4.1|3.93|3.88|3.96|4.12|3.82|3.865|3.78|3.78|3.83|3.73|3.75|3.675|3.95|4.2|4.34|4.6|4.5|4.8606|4.67|3.77|3.12|3.13|3.27|3.52||3.465|3.57|3.49|3.47|3.45|3.11|3.06|3.08|3.21|2.65|2.26|2.345|2.23|2.28|2.32|2.425|2.63|2.8|2.77|2.65|2.49|2.46|2.36|2.23|2.21|2.2|2.18|2.22|2.28|2.29||2.37|2.43|2.33|2.26|2.15|2.14|2.155
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|22.54|23.95|25.06|26.11|26.03|26.5589|25.51|25.25|24.97|22.5001|22.63|23.5821|25.21|25.59|25.33|26.87|27.6|26.59|29|28.69|28|28.33|28.97||29.29|29.54|29.27|29.8306|30.16|29.58|28.5|27.74|26.44|25.51|25.89|28|29.4825|30.7|30.08|30.15|30|29.72|29.74||27.8|27.725|26.06|26.21|26.13|26.41|24.85|23.75|25.05|25.04||26.13|25.93|26.55|27.63||26.59|24.2|21.88|21.53|20.85|21.16|21.05|20.66|20.31|20.06|19.3897|19.83|18.94|18.9|19.83|20.28|21.64|21.51|21.48|21.02||21.4|20.2501|21.01|21.09|20.81|20.315|20.18|20|19.86|19.53|19.62|20.2|20.09|20.38|20.298|20.2|20.02|20.9|19.5|19.17|19|20|19.91|19.95|20.2|20.12|20.2904|21.02|21.2|21.05|21.04|20.91|20.21|20.16|20.11|20.18|19.9|18.16|19.3162|20.35|22.0501|22.815|22.05|21.5|20.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|51.54|51.46|51.32|52.22|54.1|54.05|53.93|53.63|53.83|52.0099|51.3333|50.46|50.23|49.52|49.27|50.36|49.81|48.585|48.47|48.04|47.8|48.05|48.01||47.42|46.9301|47.06|46.67|45.87|45.6519|45.6|44.955|45.16|44.85|44.9|43|40.76|41.98|41.18|41.09|41.09|41.68|41.78||41.65|42.11|41.54|41.5851|41.77|41.48|42.71|41.4|40.305|40.1||40.245|39.36|39.53|40.15||39.75|39.02|38.81|38.81|40.01|41.09|41.51|41.2|41.33|41.645|41.36|41.4|40.66|40.52|40.13|40.01|40.14|40.355|39.78|40.79||41.78|41.33|40.2144|40.1|40.23|41.46|40.69|41.64|40.4137|39.75|40.0401|41.88|39.24|36.99|37.09|36.93|38.86|37.97|37.84|37.06|37.44|37.66|37.7654|37.91|36.855|37.15|36.79|36.14|36.32|36.14|36.33|37.22|37.415|37.63|37.6|36.83|36.23|35.29|33.29|33.8|33.79|34.0582|34.46|33.86|33.08|32.71|34.96|35.01|37.58|38.8|39.655|39.89|41.01|41|41.62|42.05|42.1444||43.41|43.22|42.9934|42.9501|42.71|42.44|42.24|41.78|42.27|41.94|41.69|42.02|39.965|41.96|42.82|41.9|42.8101|42.64|42.96|41.81|40.03|40|39.54|38.58|39.23|38.5|39.87|40.36|39.44|39.61|39.93|40.125|38.86|38.95|37.98|38.55|38.38|37.29|36.26|36.31|34.65|34.46|35.12|36.21|37.19||37.5|38.165|39.1|38.89|37.82|36.52|36.61|37.8|37.02|35.52|34.99|35.15|35.59|33.22|33.35|33.4|36.21|36.89|37.755|36.31|34.91|34.98|33.88|33.93|33.52|33.96|33.29|32.28||30.73|30.66|29.87|29.26|28.94|27.6|26.525|27.22|28.75|30.14|30.65|30.07|30.29|31|31.28|31.44|32.94|30.5201|32.42|30.25|29.55|29.12|28.52|27.33|27.96|27.905|25.8601|27.0849|28.59|29.4||29.22|27.765|27.62|27.18|26.17|27.3|27.49
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|113.89|109.56|109|106.06|103.4|99.38|98.15|98.5|99.46|94.89|95.9|99.3106|101.77|103.043|101.53|98.57|95|94.6|98.5|98.38|95.6|98.89|100.92||99.95|98.84|97.86|99.31|98.3|99.39|95.765|93.16|92.43|93.17|94|91.46|93.35|98.3252|100.01|98.35|100.2|101.01|100||96.01|95.66|95.3032|96.46|96.76|96.31|95.49|92.44|91.19|89.94||90.61|91.58|91.35|93.76||93|92.7|89.31|88.895|90.76|87.8|88.73|88.625|89.31|87.81|88.51|89.42|87.9154|89.38|91.03|92.29|92.4|91.7|89.2|90.29||89.55|91.109|90.59|87.77|88.05|86.01|85.52|84.328|82.31|81.805|81.75|78.66|81.63|80|80.075|81.43|80.45|79.27|78.88|80.42|81.76|83.13|84.995|86.13|85.92|84.5|85.9625|85.65|85.59|83.62|84.21|84.18|83.22|83.01|81.57|81.72|80.95|83.23|78.62|79.44|78.58|78.29|79.58|79|79.85|80.793|80.8|77.69|79.63|80.31|81.49|84.32|83.075|80.5|84.54|81.55|81.03||81.3|83.09|84.8|81.53|82.345|83.93|84.17|83.16|82.26|81.75|80.67|80.01|80.57|79.81|79.065|78.75|78.66|78.18|77.57|77.97|81.57|81.19|82.36|82.66|80.66|80.29|81.7|81.04|79.78|79.1483|76.38|76.4369|76.22|75.86|75.7|75.695|75.49|74.58|70.6944|71.85|72.94|72.62|73.62|74.26|73.535||73.3596|72.59|72.17|69.46|67.33|69.06|69.11|71.39|69.42|70.26|71.29|71.08|72.37|69|68.12|69.23|69.34|69.6|70.82|70.76|68.12|68.43|67.26|66.8538|66.44|67.25|64.83|65.07||65.55|64.75|63.48|61|63.73|65.6|60.535|61.54|65.75|64.12|64|62.94|59.61|57.87|56.52|57.65|59.47|62.465|58.195|56.08|53.75|52.83|54.1|52.11|53.09|51.36|47.75|41.555|43.21|41.8||43.785|40.2575|38.05|33.91|29.88|30.31|29.16
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|8|7.82|8.71|9.33|9.08|9.28|8.47|7.81|7.4|6.92|7.57|8.46|8.95|8.66|8.4|8.66|8.66|8.1|9.02|9.26|9.24|9.6|10.28||10.59|10.72|11.05|11.03|10.72|10.47|10.17|9.35|9.28|9.32|9.49|9.45|10.71|9.23|9.03|8.91|8.83|8.47|8.1||8.02|7.85|7.82|7.88|8.02|8.15|8.2|8.13|8.06|7.85||8.11|8.17|8.04|8.15||8.66|9.23|9.3|9.26|9.46|9.19|9.12|9.23|9.61|9.38|9.77|9.49|10.95|11.12|7.23|7.13|6.91|7.12|7.33|7.35||6.84|6.83|6.95|7.16|7.05|7.08|6.79|6.62|6.71|6.46|6.36|6.53|6.46|6.67|7.06|6.92|6.95|6.82|6.73|7.12|7.08|7.64|7.6|8.31|8.18|8.66|8.86|8.68|8.93|9.18|9.4|9.36|9.36|8.85|8.74|8.74|8.71|8.58|8.32|8.67|8.71|8.86|8.95|8.95|7.82|8.69|9.66|9.26|10.83|8.01|8.14|5.94|6.11|6.02|5.73|5.55|5.51||5.95|6.41|6.77|7.21|5.85|5.66|5.72|6.08|6.57|6.7|6.52|7.09|7.73|6.68|7.55|8.22|9.01|9.54|9.95|8.5|14.57|14.8|13.72|12.86|14.74|20.27|27.5|17.5|6|2.13|2.09|2.09|2.14|2.16|2.21|2.08|2.04|2.04|2|2.01|2.06|2.06|2.08|2.12|2.17||2.14|2.19|2.22|2.3|2.27|2.19|2.04|2.11|2.22|2.27|2.2|2.33|2.4|2.35|2.4|2.41|2.66|2.57|2.56|2.59|2.5|2.55|2.53|2.48|2.47|2.52|2.52|2.67||2.54|2.56|2.51|2.4|2.42|2.43|2.25|2.22|2.68|2.61|2.13|2.03|1.97|2.1|2.05|2.12|2.2|2.3|2.14|2.1|1.96|1.95|1.94|1.91|2.04|2.09|2.07|2.01|2.14|2.08||2.03|1.81|1.74|1.65|1.57|1.6|1.61
01853|985884|/equities/monster-digital-inc|R2000GROWTH|32.4|32.4|33|33.2|32.6|32.1|30.8|29.4|27.6|24|26.8|30.8|32.2|34|31.802|32.426|35|30.402|37.2|37.8|37.4|38.4|39.6||36.6|36.8|36.2|34.2|33.2|32.3|35|28.6|27.8|27.2|23.8|21.4|22.2|22.6|22.6|24.2|24|24.4|25||24.6|24.8|24.6|24|26.6|26.6|26|24.6|16.8|16.222||16.6|17.2|17.024|16.778||17.32|17.32|18.4|17.8|16.6|15.8|14|14.258|14.402|13.6|15.8|15.7|16.462|14.478|18.2|18|17.702|17.056|17.4|20.8||21|20.2|20|18.442|19.308|17.32|17.8|16.4|14.98|14.1|13.8|13.242|13.496|14.112|13.865|13.4|12.808|12.6|12.8|13.2|13.108|13.844|13.802|15|14.6|14.504|14.5|14.656|15.002|14.5|13.716|15.4|16.008|16.004|15.602|15.812|16|15.2|15.866|15.8|15.404|15.602|14.5|14.1|13.542|14.0223|13.6402|13.244|13.2|13.62|13.704|13.4|13.352|12.6|11.8|11.806|11.412||11|11.2|11.646|11.822|11.82|11.604|10.902|12.03|12|12|13|13.246|15.644|11.76|10.67|9.4|9.024|9.4|9.98|9.96|9.868|9.9|9.722|9.62|9.6|9.14|9.02|9.22|9.8|10.05|10.22|10.24|11.22|11|10.614|10.52|10.204|10.204|9.7|9.68|10.642|11.4|11.05|11.4|11.984||12.22|13.13|11.094|10.4|10.4|10.304|10.376|10.602|11.244|11.402|11.62|11.802|11.6291|11.4|11.5202|11|11.82|13.202|12.4|11.4|11.262|11.1102|11.01|11|10.8|11.204|11.102|11.202||11.02|11.2|11|11.612|11.8|12|11.07|13|12.8|11.3|10.004|9.2|8.808|9.8|9.8|11.02|12.2|12.87|12|11.702|11.6|9.502|9.4|8.62|8.804|8.6|8.656|8.8|9.048|9.002||9.6|8.804|8.792|9.018|8.202|9.002|9
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|43.97|43.89|44.14|43.98|44.515|44.97|44.58|44.07|42.98|41.41|40.32|39.895|40.4|44.4|43.8021|45.46|45.2601|44.61|44.45|45.16|46.06|45.51|44.455||46.13|47.805|49.7|49.27|49.1|48.19|46.5|46.41|46.8|45.93|46.49|46.78|46.63|47.845|47.5|47|47.215|48.03|50.03||49.625|49.25|49.095|49.28|48.98|48.95|50.07|48.52|47.7257|46.6||45.47|45.45|45.6487|45.66||45.98|46.84|46.815|46.73|46.005|44.22|45.86|45.29|45.41|44.86|45.97|46.02|46.11|46.06|46.23|45.875|45.96|45.48|45.145|46.26||46.19|45.18|45.95|45.79|46.6|46.905|47.51|48.44|48.48|47.81|48.315|48.38|47.01|48.07|49.86|50.1|48.5|46.2501|45|44.99|44.78|45.38|45.4|46.37|45.46|46.36|45.345|45.68|45.12|44.67|45.045|44.78|44.041|44.625|44.04|42.89|42.315|42.02|40.39|42.495|41.555|41.14|40|40.82|39.87|39.5|39.35|38.83|39.23|38.19|38.74|37.75|37.56|36.6|37.05|36.68|36.76||36.48|37.72|38|37.91|39|38.61|39.7|39.48|39.98|40.19|40.14|41.35|42|42.09|42.61|42.24|42.5|42.83|42.1913|38.5|46.575|47.49|48.03|46.9202|45.7|45.175|47.4|47|47.27|47.5|47.29|48.41|49.69|50.21|50.15|50.98|50.09|49.34|47.3|47.835|46.84|45.04|45.635|46.19|47.22||48.02|47.67|46.855|46.41|46.47|46.96|47.015|48.2|44.96|45.07|45.21|45.05|44.41|42.325|42.32|45.85|47.92|48.72|48.84|48.29|47.72|49.53|50.72|50.4|49.26|51.91|51.76|53.47||52.42|52.45|52.83|53.21|53.96|50.82|49.92|52.03|54.46|53.43|53.31|52.64|53.02|53.12|50.35|49.88|50.98|52.55|53.25|51.1|50.115|49.41|48.45|47.67|51.13|51.54|49.6|47.26|47.675|47.71||47.76|45.84|46.63|44.52|42.63|42.59|42.39
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|10.7|10.83|10.82|11.2|11.13|10.94|10.98|11.03|11.01|9.7|11.2824|11.26|11.25|11.0525|10.7378|10.91|10.64|10.585|9.95|9.17|8.92|9.08|8.91||8.8|9.09|9.24|9.32|9.73|9.61|9.42|9.38|9.79|9.415|9.48|9.36|8.77|8.99|9.12|8.94|8.6914|8.45|8.15||8.3203|8.715|8.3|9.26|9.2|9.57|9.76|9.6|9.36|9.385||9.8815|9.37|9.2601|9.03||8.9|8.96|8.74|8.4422|8.8134|8.32|8.34|8.16|8.32|8.37|8.26|8.46|8.75|9.07|9.42|8.94|8.415|8.39|8.42|8.54||8.55|8.35|8.05|8.05|8.3227|8.18|8.02|8.01|7.6523|7.38|7.515|8.03|7.5|6.19|6.01|5.87|5.95|5.84|5.87|5.85|5.9|6.2|6.29|6.74|6.79|6.73|6.66|6.715|6.9|6.59|6.7|6.87|7.01|7.2921|7.3|7.125|7.08|6.59|6.13|6.1701|6.2752|6.2|6.75|6.06|6.03|6.28|6.6|6.59|6.98|6.96|7.1|7.15|7.14|7.0365|7.26|7.25|7.23||7.2534|7.05|6.86|6.7974|6.8|6.76|6.47|6.0703|6.06|5.8|5.59|5.52|5.6|5.61|5.54|5.55|5.6|5.87|6.09|5.88|5.7|5.62|5.37|5.22|5.21|5.53|5.745|5.86|5.78|5.69|5.51|5.22|5.34|5.38|5.27|5.2601|5.45|5.39|4.8501|4.76|4.59|4.43|4.58|4.75|4.81||4.84|4.72|4.53|4.68|4.56|4.96|5.4|5.53|5.47|5.31|5.76|6.02|6.52|6.12|6.47|6.2|6.7501|7.561|7.55|7.06|6.8|6.85|6.5744|6.53|6.3|6.69|6.45|6.28||6.205|6.12|5.98|5.81|5.35|5.13|4.97|5.06|5.61|5.85|5.87|5.45|5.39|5.76|5.15|5.55|5.22|4.77|4.61|4.27|4.05|3.85|3.75|3.6|3.75|3.85|3.8|3.72|4.07|3.75||3.65|3.11|3.01|2.7|2.54|2.52|3.53
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|23.5|22.54|23.14|22.84|22.4552|22.28|21.9652|21.65|21.52|20.25|21.03|20.89|20.48|20.11|21.08|21|21.09|20.98|20.97|20.38|20.35|20.25|21||20.78|22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|40.4236|40.0712|38.4471|41.5321|42.1423|42.7352|42.2196|41.5235|41.1626|39.9251|39.7576|40.4322|40.0154|39.7447|41.0638|42.529|48.4241|42.4172|42.4602|42.1251|40.8446|41.1368|40.7286||39.1045|38.7307|38.9799|39.9767|42.1832|41.9188|41.0165|42.6235|42.3485|40.0626|41.0681|41.2485|37.2096|39.3064|40.6814|42.3313|41.6868|43.6805|43.1563||42.2626|42.0048|41.3517|41.7985|39.5384|39.6244|40.8103|40.1105|38.6705|37.2956||37.0463|35.7487|34.1504|34.7605||34.6745|35.5855|35.0956|35.1214|36.3159|38.2494|38.6705|39.2463|39.1388|37.476|35.3405|34.5113|32.0793|31.5379|31.4176|31.5422|28.6677|28.8912|28.556|29.3294||29.1404|29.1232|25.9092|25.3764|24.878|25.6257|24.9468|25.4839|24.0788|23.9413|24.6632|24.6632|25.6514|24.2679|24.4999|24.5085|25.4882|26.2358|27.3385|26.056|32.4225|33.3728|33.3451|33.3174|32.3255|34.2585|33.9217|33.6588|33.7353|33.2159|34.8953|34.6922|36.0393|36.0762|38.0599|38.3736|40.7079|42.1012|38.1245|37.8661|39.1302|39.3978|42.7655|41.5752|41.9443|43.0238|45.7549|44.943|45.0445|41.4922|40.9432|39.6746|37.9353|36.6021|35.8732|36.1869|35.9133||35.661|35.1351|34.8213|33.6127|34.0924|32.4778|31.7858|31.6566|31.0384|29.5253|29.2577|29.3684|30.208|30.4479|30.1434|29.8574|30.7133|30.8184|31.9755|30.3977|29.3937|29.4224|29.5371|29.0782|29.4893|28.3228|28.6861|29.0112|27.8351|28.5044|28.1602|26.4534|26.8693|27.2709|26.7546|27.3474|27.6152|27.2709|25.9705|26.2382|25.8175|25.7888|26.8024|27.6267|27.8542||27.663|26.7068|26.6303|27.8447|26.9267|27.9116|28.3323|30.1|30.27|30.5|31.25|32.41|33.82|31.16|31.88|32.81|37.01|37.82|37.69|35.51|31.1|31.94|30.87|32.18|31.79|33.26|32.08|32.48||30.36|32.46|32.07|29.66|29.3|28.1|26.82|27.43|30.03|29.26|27.56|26.74|26.53|27.22|26|26|26.06|26|22.17|21.8|23.03|24.04|28.92|27|25.9|28|28.4|30.16|34.26|33.06||32.28|30.5|30.31|31.53|29.1|28.84|27.51
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|75|77.75|78|79.5|73|66.5|66|65|66.5|61.5|63|72|70|71|74|75|80|73|82.5|85.5|84|90.5|92||95|91|105|118|102|91.5|83|83.5|84.5|85.5|80|76|73|76|75|71.5|71.5|70.05|68||69|68.5|68.5|66.5|65|65|64.5|63|62|59||58|58|57.5|60||59|59|59|59|59.5|59|59.5|57.5|57.5|60|58|57.5|60|63|64|64.5|65|65.5|65|67||64.5|65.5|63|62.5|61.5|63.5|61|60.5|61|62|66.5|62|66.5|60.5|64|65|63.5|61|60|63.5|62.5|69|68.5|72|75.5|78|79|80.5|79.5|78|80|80.5|77.25|81.5|84.5|81|79.5|79.5|75.5|79|77.5|72.005|71|69|65|68|70.5|68|70.5|67|66.5|66.5|67|65.5|67|65|65||65.5|69.5|68|67.5|70.5|73|70.75|73.75|76|76.5|76.5|83.09|84|83.5|82.5|78.5|77.5|75|77.5|77|81.5|79|90.5|90|88.5|88|93|91.495|93|93|89|94.5|98.5|94|88.5|81|77.5|78.5|69.5|73.5|70.5|72.5|76.5|70.25|67.5||66.5|60.5|58.5|58|60|58.5|57.5|58|57.5|59|59.5|62|64|62.585|61.5|61|65.5|68|61|56.5|56|56|56.5|56.5|55.5|58.5|57|61||60.5|56|56|55.5|57.5|56|52.5|56|62.5|63.5|63.5|62.5|62|68|70.5|66.5|75|53.75|49|46|45.05|45|45.2|45.05|45.5|45.63|43.25|42.65|43|44.9275||48.135|44|44|45|45|48.95|47.5
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|18.31|15.81|16.36|16.7001|16.26|15.36|15.17|14.19|13.02|11.13|12.62|14.1|15.8311|15.82|15.1286|15.5|16.46|14.75|16.4|16.69|15.83|16.56|17.1||18.5|15.81|15.75|15.78|15.71|13.2|13.58|12.09|11.94|11.74|11.7|12.13|11.55|12.52|12.32|12.35|11.5001|11.3|10.09||8.9101|8.57|8.55|8.52|8.42|8.25|8.01|7.75|7.39|7.46||7.55|7.4244|7.1|7.8||8.56|8.495|7.5811|6.8|6.92|6.37|5.97|5.6|5.5568|5.22|5.05|5.05|5.12|5.1|4.81|4.7|4.52|4.5|4.53|4.7277||4.36|4.36|4.35|4.02|3.98|3.91|3.96|3.9101|4.0499|3.96|3.85|3.78|3.91|3.38|3.65|3.52|3.77|3.66|3.9238|3.395|3.09|4.75|4.69|5|5.16|5.12|5.62|5.65|5.85|5.94|6.25|6.4|6.33|6.3|6.01|5.7|5.73|5.69|5.6|5.61|5.605|5.65|5.7|5.54|5.5|6.25|6.975|6.9433|7.28|6.6764|6.62|6.35|6.33|6.25|6.305|6.53|6.45||6.07|6.05|6.19|6.44|6.365|6.04|5.27|4.84|4.6134|4.4996|4.3282|4.325|4.2093|4.091|4.166|3.95|3.8801|3.9301|3.88|4.0622|3.91|3.8301|3.72|3.79|3.68|3.87|3.77|3.6|3.7|3.635|3.65|3.69|3.8303|3.73|3.86|3.58|3.54|3.44|3.46|3.43|3.42|3.42|3.65|3.6|3.73||4.05|3.92|3.841|3.85|3.77|3.83|3.72|3.78|3.69|3.5417|3.6|3.34|3.39|3.285|3.31|3.3|3.56|3.53|3.6418|3.68|3.6|3.7|3.54|3.45|3.45|3.5|3.41|3.42||3.36|3.3197|3.32|3.3|3.3|3.38|3.2763|3.16|3.98|4|3.86|3.9639|3.8|3.6|3.5|3.6|3.75|3.4112|3.294|3.23|3.21|3.28|3.2565|3.215|3.251|3.26|3.16|3.28|3.27|3.23||3.2249|3.1601|3.26|3.15|3.25|3.263|3.4
01861|953051|/equities/one-group-hospitality|R2000GROWTH|7.81|6.8123|6.31|6.05|5.75|5.67|5.43|5.12|5.07|4.8301|5.25|5.39|5.25|4.535|4.808|5|5.28|5.55|5.14|4.4125|4.25|4|4.23||3.92|4.1|4.16|4.06|3.9477|3.9623|3.96|3.91|3.93|3.82|3.6501|3.91|3.75|3.93|3.85|3.9|3.9205|4.05|3.9452||3.9009|3.73|3.3|3.46|3.51|3.501|3.67|3.65|3.55|3.5508||3.56|3.4|3.3|3.44||3.4|3.182|3.12|3.12|3.17|3.05|2.96|3.03|3|3|3.06|3.07|3.02|3|3.03|3.13|3.118|3.25|3.19|3||3.12|3.235|3|3.05|3.01|3|2.82|2.8|2.9|2.82|2.91|2.7689|2.8|2.4|2.22|2.15|2.08|2.02|1.9704|2.12|2.13|2.16|2.27|2.41|2.2644|2.25|2.3312|2.4|2.3866|2.34|2.5|2.5|2.33|2.47|2.32|2.2|2.29|2.23|2|2|1.98|2.03|1.93|1.88|1.8497|1.89|1.95|1.97|2.1|2.1101|2.2|2.1206|2.06|1.9|1.91|1.8401|1.82||1.88|1.8596|1.84|1.88|1.87|1.88|1.81|1.84|1.84|1.86|1.9|1.81|1.84|1.95|1.75|1.83|1.91|1.75|1.55|1.37|1.33|1.32|1.31|1.31|1.27|1.34|1.33|1.32|1.33|1.25|1.41|1.4001|1.41|1.4|1.41|1.3512|1.38|1.35|1.31|1.33|1.291|1.28|1.4|1.4|1.37||1.5|1.51|1.55|1.58|1.51|1.7|1.71|1.7801|1.77|1.83|1.951|1.99|2.07|1.915|1.935|1.78|2.21|2.21|2.15|2.02|2.04|1.9|1.849|1.6601|1.7701|1.73|1.615|1.501||1.47|1.42|1.4171|1.46|1.45|1.35|1.26|1.25|1.44|1.45|1.48|1.452|1.4281|1.5|1.55|1.6|1.5401|1.44|1.3588|1.3601|1.32|1.4|1.37|1.32|1.32|1.36|1.22|1.25|1.25|1.1501||1.33|1.2|1.23|1|1|1.02|1.1
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|33.8558|34.28|34.44|35.33|35.41|33.68|32.57|34.78|34.24|32.32|32.38|32.73|30.73|28.95|25.35|26|25.9|25.2|26.29|27.3|27.12|28.39|27.67||27.85|29.14|27.37|26.75|25.54|24.71|24.43|24.35|24.13|24.77|26.06|25|24.18|24.79|24.53|24.15|24.77|24.78|24.68||25.43|25.5|24.94|24.07|22.45|23.72|24.12|23.26|22.44|22.83||23.41|25.03|25.28|26.3||27.055|26.3|25.38|25.01|26.4601|27.77|28.73|29.44|28.85|28.36|29.33|30.06|30.255|30.53|31.475|30.97|29.2|29.8|28.26|29.6||29.12|29.87|27.73|26.28|25.5|25.43|25.42|26.21|25.13|24.8367|24.81|23.98|23.38|23.04|22.78|22.35|22.73|21.29|20.5|21.57|21.82|22.68|23.98|24.84|23.75|23.1501|23.29|23.51|24.09|23.59|23.73|24.22|24.0249|23.15|22.64|22.14|21.73|20.68|19.42|18.72|18.26|17.81|18.16|18.02|17.75|18.65|18.85|18.81|19.1838|19.62|20.18|20.34|20.41|20.15|21|20.55|20.75||22.415|23.55|22.87|22.68|23.48|24.31|23.25|22.9001|23.1|23.09|23.135|23.71|23.2789|23.03|23.7|24.54|25.0344|24.63|24.3|24.09|24.67|23.85|23.51|26.16|25.82|25.39|25.31|25.62|25.39|25.45|25.58|25.58|26.28|26.33|25.42|25.38|25.66|25.5|23.19|24.13|23.23|23.3|24.01|25.03|25.78||25.4|24.91|24.63|24.07|23.9804|24.3|24.14|24.77|23.79|25.35|26.07|27.41|28.25|23.54|23.93|22.95|24.32|24.2|25.4|25.21|24.68|25.57|24.68|23.7|23.04|23.85|24.979|25.43||24.94|25.23|26.235|26.09|25.07|23.39|23.07|23.75|23.43|23.51|24.23|23.2|22.7085|22.54|21.67|22.89|24.39|24.81|21.34|20.6876|20.22|20.26|19.76|19.45|19.31|19.1494|18.15|18.91|20.61|20.2||19.55|18.33|17.51|15.27|13.9|14.09|14
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|32.65|32.49|31.805|32.03|32.12|31.45|30.85|30.52|31.12|29.78|29.41|29.92|29.66|29.46|28.5594|28.89|29.61|29.1|28.97|28.35|27.94|27.805|28.23||28|28.17|28.535|28.08|27.97|27.915|26.62|26.34|26.1|25.32|25.395|25.5|24.515|27.12|27.33|27.41|28.08|28.34|27.78||28.22|28.75|28.02|28.31|27.24|26.97|27.535|26.61|25.28|25.18||25.16|24.5|25.06|25.12||24.79|24.54|24.14|24.105|25.03|24.7|24.54|24.06|23.97|23.04|22.6125|23.11|22.93|22.5|22.44|22.11|21.99|21.8|21.63|22.21||22.42|22.76|22.11|21.44|21.81|22.6|22.46|22.04|21.97|21.68|22.18|22.47|21.76|19.93|19.55|19.25|20.2|19.82|18.95|18.29|18.08|19.49|20.28|21.24|20.84|20.53|20.24|20.14|20|19.55|19.84|19.84|19.77|19.81|19.61|19.3|18.94|18.285|17.06|16.9061|16.8|16.67|16.47|15.7|15.52|15.77|15.905|15.53|16.88|17.08|17.1425|17.28|17.9|17.73|17.835|17.53|17.75||17.84|17.64|17.5|17.68|17.88|18.13|17.95|17.76|18.18|17.335|17.38|17.63|17.88|18.095|18.48|18.25|18.21|18.59|18.92|17.033|17.08|17.34|17.16|16.89|16.69|16.24|16.53|16.5|16.28|16.16|16.7|16.46|16.31|16.01|15.75|16.03|16.3|16.145|15.61|16.04|15.6|15.19|15.71|16.04|16.54||16.44|16.54|17.06|16.5|15.88|16.12|16.035|17.16|16.75|16.83|16.81|17.01|17.78|16.49|16.75|16.86|19.05|19.72|20.69|20.17|18.04|17.52|17.15|17.24|16.99|17.77|17.38|16.96||15.985|16.19|15.6|15.53|15.41|14.18|13.435|13.64|14.94|15.6|16.12|15.9|15.57|16.1|16.36|16.51|16.75|16.67|15.97|14.62|13.72|13.54|13.21|12.875|13.2|13.34|12.32|13.16|14.12|14.78||14.6321|13.97|13.74|13.08|12.28|13.14|12.8828
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|9.25|9.98|9.9|9.83|9.8|9.93|9.65|9.08|8.93|8.15|9|10.051|9.75|9.62|9.54|10.007|9.9|8.82|9.89|10.3|9.75|10.54|9.75||9.4|9.65|9.8|10.21|9.84|9|9.09|9.03|8.555|8.37|8.32|8.27|8.51|8.81|8.51|8.91|8.8|8.26|7.95||7.75|7.92|8.17|8.02|8.39|6.55|4.79|4.71|4.8|4.7086||4.6|4.76|4.66|4.9||4.86|4.8|4.99|4.98|5.21|5.12|5.13|5.05|4.9|4.79|4.55|4.535|4.345|3.86|3.41|3.41|3.38|3.49|3.74|3.65||3.62|3.61|3.355|3.16|3.2|3.37|3.41|3.4578|3.2551|3.185|3.1|3.03|3.04|2.98|2.8701|2.73|2.5912|2.54|2.55|2.62|2.63|2.73|2.7|2.69|2.64|2.7|2.72|2.83|2.8|2.82|2.86|2.91|2.92|2.97|2.92|2.56|2.5|2.47|2.43|2.47|2.48|2.51|2.44|2.55|2.63|2.77|2.685|2.58|2.48|2.22|2.31|2.35|2.33|2.31|2.41|2.31|2.28||2.3018|2.47|2.67|2.76|2.66|2.62|2.72|2.75|2.735|2.65|2.8|2.8|2.78|2.76|2.89|2.8075|2.88|2.9|2.915|3.12|3.19|3.2|3.18|3.14|3.06|3.06|3.12|3.1|3.235|3.2|3.41|3.58|3.58|3.56|3.61|3.27|3.1206|3.022|2.9514|3.02|3.045|3.06|3.03|3.045|3.15||3.11|3.055|3.015|2.98|3|3.021|2.98|3.1|3.06|3.1|3.02|3.04|2.95|2.8|2.8|2.82|3.09|3.15|3.17|3.12|3.13|3.215|3.11|3.15|3.11|3.15|3.43|3.3||3.22|3.32|3.07|3.01|3.21|3.16|3.36|2.71|2.92|2.7|2.73|2.29|2.33|2.265|2.36|2.17|1.95|1.82|1.45|1.42|1.38|1.37|1.43|1.41|1.51|1.53|1.5|1.49|1.5496|1.465||1.44|1.4|1.375|1.34|1.3|1.31|1.36
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|17.58|16.97|17.19|17.02|16.75|16.63|15.86|15.24|14.45|13.85|13.48|13.16|13.19|13.21|12.24|13.1|15.5|14.49|14.39|13.61|13.4|13.34|12.94||12.72|12.74|13.28|13.75|13.56|13.2|12.59|12.53|12.72|12.14|12.03|12.19|11.55|12.71|12.56|13.31|13.92|14.65|14.07||13.89|14.58|14.37|15.29|15.1|15.5|17.31|16.5|15.39|14.02||13.13|11.92|11.52|11.82||12.11|11.8|11.55|11.62|11.77|11.74|12.13|11.91|11.96|11.83|11.9|11.9|12.2|11.92|11.5|11.19|10.9|10.74|10.63|11.01||11.01|11.64|10.83|10.24|10.77|10.71|10.24|10.18|9.67|8.9|9.05|9.04|8.36|8.13|7.87|7.65|8.3|7.54|7.81|6.95|6.61|7.09|7.11|7.32|7.05|7.1|7.26|7.53|7.29|7.04|7.3|7.27|7.41|7.41|6.95|6.68|6.3|6.31|6|5.67|5.52|5.46|5.63|5.38|5.31|5.43|5.43|5.66|6.19|5.89|5.66|5.6|5.5|5.41|5.41|5.24|5.32||5.43|5.43|5.54|5.42|5.51|5.52|5.49|5.41|5.58|5.39|5.42|5.96|6.17|6.25|6.51|6.5|6.52|6.8|6.87|6.49|6.14|6.05|6.14|5.8|5.59|5.58|5.73|5.87|5.77|5.84|5.77|5.88|5.75|5.57|5.35|5.36|5.39|5.42|5.21|5.25|5.1|4.99|5.12|5.17|5.21||5.33|5.29|5.55|5.38|5.1|5.25|5.09|5.57|5.63|5.78|5.94|6.15|6.08|5.32|5.52|5.3|6.08|6.1|6.33|6.26|5.65|5.33|5.2|5|4.9|5.28|5|4.74||4.42|4.34|4.28|4.32|4.16|3.96|3.76|3.91|4.24|4.32|4.51|4.43|4.19|4.33|4.12|4.29|4.53|4.85|4.32|4.04|3.88|3.9|3.91|3.86|4.05|4.39|4.3|4.34|4.73|4.5||4.32|4.13|4.01|4.14|4|4.14|4.91
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|17.65|17.45|17.39|17.52|17.53|17.31|17.2862|17.38|17.11|16.96|16.73|16.55|16.49|16.51|16.21|16.66|16.63|16.45|16.12|16.21|16|15.89|15.98||15.68|15.85|15.93|15.73|15.71|15.69|15.69|15.64|15.6001|15.29|15.35|14.72|15.51|15.59|15.915|15.64|15.75|14.7|15.84||15.62|15.9|15.6909|15.86|15.86|15.7101|15.96|15.745|15.45|15.35||15.48|15.55|15.42|15.33||15.22|15.02|14.84|14.82|14.97|15.4|15.36|15.1|14.83|14.62|14.82|15.06|14.76|14.275|14.73|14.6|14.17|14.46|14.29|14.62||14.78|14.67|14.51|14.34|14.37|14.47|14.51|13.91|14|13.81|14.12|13.75|13.12|12.8801|12.77|12.56|12.7|12.2|11.86|12.38|12.24|12.84|11.64|12.62|12.47|12.4|12.14|12.1|12.16|11.66|11.88|12.09|12.09|12.09|12.0143|11.78|11.66|11.515|11.02|11.05|10.88|10.82|10.7|10.8|10.59|10.655|10.76|10.81|11.27|11.155|11.02|11.11|11.14|10.73|10.65|10.77|10.7002||10.95|10.73|10.74|10.27|10.62|10.72|10.81|10.74|11|10.97|10.71|10.89|11.31|11.45|11.51|11.78|11.66|11.92|12.13|12.01|11.56|11.68|11.66|11.48|11.63|12|12.41|12.37|12.5|12.47|12.91|13.11|13.03|13.07|12.93|13.07|13.1363|13.1|12.74|12.75|12.67|12.65|12.92|13.21|13.6||13.6|13.64|13.25|12.67|12.89|13|12.95|13.34|13.37|13.32|13.335|13.42|13.75|13.2253|13.29|13.26|14.231|14.22|14.28|14.3|14.05|14.1|13.9|14.01|13.86|14.37|14.165|13.76||13.23|13.45|13.16|12.96|13.04|12.67|12.31|12.8352|13.56|13.7|13.46|13.28|13.3|13.56|13.62|13.55|13.3|14.665|14.365|14.11|13.85|14.26|14.42|14.18|14.42|14.59|14.11|14.24|14.66|14.63||14.66|14.44|14.27|14.09|13.61|13.75|13.78
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|41.93|42.1|41.45|43.13|42.36|42.38|40.98|41.01|42.01|38.17|38.64|41.7|41.35|40.75|39.01|38.65|42.25|40.65|41.12|41.5|38.75|38.91|40.52||40.625|40.04|38.01|39.75|40.77|38.541|37.43|35.85|35.5|33.479|34.345|35.435|32.31|34.98|34.36|33|33.43|33.955|32.72||32|29.85|29.195|28.29|27.6|27.55|27.89|26.47|25.3|25||26|26.25|25.8|26.09||27.16|27.15|26.1|24.85|25.71|25.445|25.44|25.224|25.15|24.65|24.63|25.75|25.2577|25.19|24.99|24.34|23.28|22.9371|23.28|24.1||24.23|23.8|22.92|22.93|22.86|23.34|23.28|23.06|22.33|21.81|21.76|22.47|22.61|20.94|21.9|20.54|20.66|20.62|20.705|21.63|21.96|22.43|22.26|22.88|22.885|22.07|22.99|22.98|22.97|22.03|22.23|22.07|21.76|21.59|20.81|20.62|20.4|20.17|19.2|19.31|19.475|18.935|19.285|18.86|19|19.01|19.265|18.73|20.14|20.56|21.59|22.1|21.83|21.09|23.1|22.43|22.26||22.3|21.955|22.3|21.87|21.74|20.94|20.2|19.84|19.579|18.91|18.95|18.83|18.88|18.7601|18.9|19.3|19.33|19.35|19.07|18.55|17.7|16.8|16.23|15.82|15.71|15.67|15.05|14.97|14.49|14.35|13.8|13.8|13.72|13.7|13.41|13.67|14.24|13.74|12.82|13.05|12.55|12.81|13.31|13.69|14.13||14.34|14.15|14.49|13.2|12.91|13.87|14.69|15.07|14.75|15|15.015|14.44|15.43|15.0401|14.98|15.31|16.31|16.84|18.195|17.75|16.59|16.27|15.68|15.7315|15.9|16.52|16.83|16.55||15.02|15.75|15.725|14.6|14.82|13.77|12.37|12.82|14.5|15.34|14.65|13.95|13.99|14.22|15.01|15.48|16.56|17.01|15.52|14.705|14.44|14.3|13.78|13.01|13.77|13.98|12.37|12.86|13.65|13.18||13.25|11.28|10.85|9.78|8.56|8.71|8.54
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|12.96|13.19|13.26|13.74|13.59|14.3|13.71|12.98|12.46|11.79|12.47|13.17|13.34|14.58|13.86|14.33|15.03|14.55|16.02|16.19|15.73|16.34|16.74||16.53|16.42|16.57|17.13|16.25|15.77|15.94|16.24|16.09|16.55|16.18|15.08|14.94|15.72|16.01|16.24|15.43|16.54|18.36|18.49|18.32|18.53|17.96|17.89|18.29|19|18.25|17.69|17.65|17.5||17.2|16.56|15.86|||16|15.02|15.27|15.45|15.3|14.62|14.1|14.64|14.44|15.15|14.79|15.04|15.47|18.91|20.88|23.19|23.22|24.15|25.01|23.44|22.62|22.3|21.76|22.92|22.43|22.25|21.95|20.01|19.64|18.75|18.2|17.32|16.83|16.56|17.08|17.29|17.25|16.1|16.23|15.89|16.16|15.94|16.03|15.8|16.77|17.03|17.33|17.8|18.82|18.9|18.94|19.61|20.25||19.86|19.7|19.81|18.95|18.39|17.95|18.85|17.92|17.85|17.65|18.09|17.72|18.58|18.83|18.81|20.54|18.93|19.24|18.92|19.01|17.12|17.38|16.64|12.19||11.25|12.2|13.44|13.91|13.42|13.08|12.8|13.06|12.8|13.09|13.27|13.07|12.33|11.83|11.89|11.31|11|10.68|10.69|10.63|9.84|9.78|9.54|9.42||8.71|7.74|9.3|9.7|10.09|10.02|10.35|10.77|11.11|11.11|10.24|9.91|9.76|9.04|9.03|9.61|9.58|9.69|9.78|10.11|10.45|10.56||9.8|9.94|10.5|10.74|11.06|11.62|12|11.29|10.82|10.72|11.21|10.09|10.1|9.58|10.39|10.25|9.58|9.37|9.63|9.81|10.01|9.08|8.32|7.91|8.05|8.62|9.01|8.72|9.26|9.51|9.23||8.01|7.53|8.03|8.33|8.45|8.12|7.36|6.93|7.35|6.57|5.9|6.04|6.31|6.5|6.77|6.58|6.78|6.1|5.84|5.73|5.99|5.98|5.94|6.21|5.5||5.48|5.46|5.46|5.31|4.91|5.07|4.99
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|25.3|26.095|25.78|26.24|24.93|23.34|23.16|24.54|23.9601|20.8|23.42|24.88|25.21|23.72|23.07|25.02|24.06|24.02|25.46|24.78|24|25.8|26.5||25.6|25.64|25.09|26.495|23.82|23.81|23.81|24.05|24.01|24.1058|23.51|23.8406|23.7|24.53|24.8912|23.25|23.3|24.11|24.66||24.6918|25.4|25.25|25.87|24.64|25.99|27.33|28.46|27.2|25.6||26.19|27.56|27.19|27.85||27.595|26.815|28.77|28.065|30.1801|30.2635|31.85|31.89|31.13|27.1|26.19|28.13|30.54|31.12|29.76|28.72|28.62|28.09|31.57|34.05||33.55|34.32|33.97|33.34|32.06|32.52|33.1502|36.05|37.0001|36.22|35.55|35.01|36.05|35.48|36.58|36.25|35.15|36.33|35.78|36.44|37.85|39.29|41.955|42.245|41.565|41.51|42.335|46.25|49|47.85|48.11|47.8|47.3|47.77|48.255|49.91|48.84|47.02|45.29|47.25|49.34|51.4|50.99|50.17|50.18|52.0067|52.73|47.28|48.89|45.39|41.7225|40.8906|39.715|37.0501|36.01|35.925|35.25||36.58|37.95|42.02|42.79|41.17|42.77|44.5|48.2|48.025|46.45|45.01|48.02|47.41|46.51|46|46.3501|39|36.63|36.63|35.25|33.21|32.4188|32.2|32.18|31.25|31.0721|29.81|28.51|28.11|29.94|30.03|30.12|30.3|30.8|28.5|25.58|25.11|25.74|28|28.97|28.88|29.0001|28.14|27.545|27.43||28|28.44|30.01|30.13|31.49|30.5701|30.85|29.36|30.52|33.4|32|32|29.5201|23.5|17.8||||||||||||||||||||||||||||||||||||||||||||||||||||
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|13.75|13.2313|13.55|13.58|13.41|13.47|12.76|12.475|12.14|11.88|11.79|12.13|11.82|11.82|11.72|11.72|11.87|11.5602|11.44|11.43|11.51|11.7|11.6||11.5|11.6|11.61|11.6|11.38|11.3|10.98|10.82|11.15|10.5957|10.53|11|11|11.21|11.36|11.3601|11.32|11.5|11.27||11.2|11.19|11.2|11.27|11.18|11.5|11.57|11.8|11.2|11.06||10.82|10.82|10.79|10.86||10.71|10.6673|10.65|10.43|10.57|10.71|10.72|11.0504|10.83|10.6|10.35|10.73|10.44|10.245|10.01|9.95|9.76|9.54|9.49|9.61||9.97|9.98|9.9785|9.86|9.97|9.92|9.92|9.95|9.8|9.87|10|9.86|9.64|9.2|9.25|9.35|8.98|8.7599|8.74|8.52|8.6|8.64|8.68|8.85|8.72|8.85|8.94|9.01|9.2|9.165|9.34|9.675|9.95|9.58|9.43|9.235|9.12|9.04|8.96|8.815|8.96|8.96|9.18|9.11|8.9862|8.96|9.13|9.21|9.6|9.94|10.06|10.1|9.9|9.57|9.64|9.72|9.55||9.55|9.55|9.48|9.42|9.5|9.56|9.82|10.07|9.97|9.73|9.57|9.565|9.69|9.6|9.63|9.51|9.51|9.73|9.66|9.57|9.2|9.17|9.16|9.1|8.9958|8.79|8.89|8.98|8.76|8.6|8.7|8.89|9.01|8.99|8.84|8.95|8.8|8.84|8.72|8.73|8.75|8.66|8.92|9.16|9.21||9.28|9.155|9.1|8.7|8.63|8.99|8.9|9.3176|9.25|9.22|9.19|9.52|9.62|9.02|9.01|9|9.72|10.03|10.31|10.3|10.09|10.15|9.97|10.15|9.83|9.87|9.79|9.92||9.71|9.65|9.77|9.68|9.78|9.46|9.07|9.53|9.5|9.61|9.87|9.94|9.85|9.9489|9.56|9.56|10.0816|10.3|9.89|9.61|9.52|9.74|10.14|9.9106|9.83|10.09|9.7|9.7|10.09|9.97||10.0108|9.39|9.1|8.6|8.12|8.58|9.57
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|14.26|14.15|14.45|14.61|14.85|14.77|14.49|14.02|13.78|13.33|13.33|13.8|13.75|13.9|13.63|13.85|14.02|13.69|14.01|13.82|13.7|13.77|14.17||13.43|13.11|12.86|12.99|12.46|12.31|11.86|11.81|11.62|11.41|11.58|11.82|11.81|11.99|11.92|11.84|12.11|12.28|11.94||11.96|12.23|12.35|12.68|12.61|12.6|12.77|12.18|11.6|11.3||11.51|11.67|11.7|11.88||11.71|11.74|11.44|11.66|12.44|12.66|12.35|12.66|12.57|12.35|12.19|12.13|11.78|11.71|11.43|11.25|11.13|11.2|11.15|11.12||11.3|11.3|10.76|11.05|11.17|11.38|11.52|11.29|10.93|10.75|10.9|10.54|10.33|9.69|9.45|9.34|9.5|9.02|9.11|9.15|9.48|10.15|10.13|10.23|10.02|10.01|10.07|10.15|10.47|10.24|10.38|10.52|10.76|10.88|10.66|10.45|10.18|9.94|9.62|9.54|9.59|9.61|9.8|9.47|9.23|9.15|9.31|9.41|9.84|10.22|10.25|10.45|10.12|9.97|10.31|10.16|10.11||10.06|10.16|9.98|9.84|10.07|10.07|10.15|10.07|10.19|9.95|9.95|9.88|9.81|9.73|9.82|10.06|10.01|10.09|9.86|9.36|8.88|8.86|9.08|8.97|8.72|8.51|8.52|8.49|8.45|8.31|8.47|8.7|8.65|8.53|8.41|8.71|8.85|9.05|8.82|8.85|8.76|8.75|9.1|9.36|9.39||9.65|9.87|9.96|10.01|9.8|10.19|10.22|10.45|11.05|11.73|11.65|11.7|11.94|11.2|11.29|11.24|11.85|12.03|12.04|11.84|11.45|11.4|11.3|11.4|11.31|11.48|11.76|11.11||10.82|10.75|10.47|10.36|10.62|10.6|10.19|11.23|11.43|11.17|11.38|10.29|10.07|10.46|10.25|10.35|10.55|10.88|10.66|10.14|10|9.72|9.79|9.66|9.42|9.49|9.27|9.75|10.14|9.97||9.72|9.12|8.97|8.74|8.38|9.12|9.03
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|12.6501|12.54|12.63|12.8|12.3|12.84|12.122|11.3|11.06|9.6901|10.7801|11.55|11.68|11.2|10.29|10.3734|10.82|10.29|11.06|10.88|10.26|9.9501|9.53||8.86|9.17|9.4|9.82|9.83|9.51|9.4675|10.1215|9.44|10.21|8.37|8.46|8.69|9.0501|8.77|8.87|9.05|8.84|8.86||8.39|8.12|7.8957|7.55|7.45|7.575|7.5301|7.36|7.27|7.28||7.31|7.06|6.88|7.07||7.22|7.17|6.83|8.19|8.085|7.9142|8.165|8.135|8.4|7.56|6.86|7|6.83|6.46|5.745|4.9|4.7412|4.775|4.825|4.8||4.59|4.52|4.261|4.115|4.06|4.27|4.33|4.25|4.3|4.19|4.08|3.82|3.78|4.01|3.92|3.88|3.74|3.71|3.7|3.57|3.57|3.66|3.61|3.65|3.63|3.51|3.46|3.535|3.79|3.79|3.85|3.81|3.79|3.84|3.73|3.51|3.44|3.415|3.36|3.443|3.36|3.68|3.54|3.4|3.3|3.48|3.65|3.75|3.89|3.88|3.91|3.985|3.79|3.68|3.67|3.66|3.5126||3.31|3.66|3.73|3.83|4.06|3.86|3.855|3.9671|3.865|3.92|4.16|4.28|4.37|4.45|4.25|4.25|4.23|3.93|3.92|3.96|3.81|3.86|4.1|4.21|4.17|4.02|4.12|4.155|4.4|4.4|4.33|4.49|4.7|4.83|5.02|4.98|5.01|5|4.76|4.94|5.24|5.42|5.2|4.95|4.88||4.76|4.59|4.56|4.86|4.38|4.12|4.07|4.11|3.84|3.89|3.93|4.09|4.27|4.14|4.08|4.22|4.35|4.22|4.22|4.07|4.34|4.49|4.51|4.41|4.24|4.48|4.46|5.17||5.2336|5.03|5.05|4.94|4.83|4.96|4.7|4.61|5.37|5.01|3.92|3.77|3.82|3.85|3.38|3.37|3.73|3.45|3.21|3.43|3.03|2.75|3.25|3.03|3.33|2.9|2.5|2.55|2.36|2.24||1.992|1.94|1.91|1.97|1.88|1.8|1.82
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|119.31|124.68|128.24|134.76|129.75|131.27|127.12|126.76|120.47|114.03|126.56|135.61|144.34|148.82|142.39|145.49|146.35|138.17|164.18|173.21|169.25|174.01|180.46||186.85|197.27|207.21|218.02|223.46|213.81|214.1|211.13|217.01|211.79|207.82|218.25|219|209.19|196.12|187.02|186.47|178.84|174||165.4|168.84|168.22|172.67|174.02|181|166.15|155.96|149.84|148.5||152.45|156.35|151.73|167.02||171.51|185.54|165|156.61|156.84|154.62|155.29|152.71|149.77|145.55|143.15|148|140.09|136.58|133.42|133.03|133.2|136.28|135|135.11||135.17|133.43|132.28|131.71|128|128.5|127.7|130.45|128.26|126.06|123.54|130.88|132.2|129.94|128.11|121.16|120.3|117.34|115.58|113.62|117.15|125.07|127.83|134.07|135.43|134.05|136.71|142.04|145.37|140.26|141.37|141.78|146.29|147.98|142.69|139.29|135.57|132.16|128.73|130.44|128.85|131.82|131|126.45|126.52|128.16|131|132.98|136.49|142.31|151.99|155.48|149.07|147.33|148.48|147.73|145.32||143.93|151.66|155.88|146.28|139.67|135.65|134.39|134.89|132.77|130.98|127.6|127.64|130.29|130.17|131.83|131|129.64|127.89|127.86|128.56|128.08|130.97|126.4|121.15|119.63|118.04|117.95|120.82|124.5|129.41|126.75|124.79|124.09|123.21|121.25|114.48|112.7|112.3|109|110.6|107.47|106.69|108.03|111.15|111.52||110.18|108.11|112.03|110.53|109.3|105.3|106.95|110.16|107.09|109.24|112.22|112.5|112.5|106.7|106.81|110.62|115.8|117.84|119.89|123.67|118.53|123.15|120.69|123.98|124.08|125.69|127.32|127.9||120.65|122.01|117.58|114.95|109.67|98.26|93.28|95.39|99.73|101.53|100.03|98.27|95.94|94.01|92.19|92.39|97.86|95.45|92.43|85.65|81.82|80.18|79.7|78.21|80.09|78.36|74.42|74.76|78.34|75.26||74.87|75.46|74.78|70.79|66.01|67.64|68.77
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|51.38|52.3|55.45|57.32|58.92|58.56|56.35|52.85|50.69|48.93|51.56|55.5|57.66|57.09|54.78|55.26|56.29|52.24|57.58|61.05|56.1|59.23|61.68||61.25|61.23|61.72|63.22|62.94|61.39|60.66|60.85|60.36|58.22|58.31|59.85|59.67|65.21|65.58|66.45|64.75|64.81|64.3||64.63|66.17|67.25|68.56|68.53|68.17|68.33|65.58|62.71|61.89||63.04|62.73|61.29|63.48||63.88|64.67|61.66|59.09|59.54|58.85|57.87|56.31|56.27|54.26|53.53|54.14|53.81|52.81|52.09|52.62|52.86|53.48|53.5|54.5||53.47|53.38|52.19|51.68|51.58|51.93|51.05|50.2|49.13|48.91|48.71|46.04|46.95|46.61|43.38|41.9|43.09|42.11|41.62|42.58|42.4|43.03|42.16|44|43.57|44.49|44.27|43.92|45.54|45.53|45.54|45.35|45.55|44.81|44.74|44.48|43.75|43.27|41.85|40.81|41.83|40.73|40.06|37.8|37.07|37.92|38.57|37.52|39.11|39.04|40.39|41.69|40.46|39.84|40.71|40.23|39.63||38.58|40.07|41.12|42.48|42.08|41.47|41.32|41.19|41.44|41.1|40.97|38.59|37.5|37.11|38.5|37.87|38.14|38.04|37.54|38.38|37|36.58|36.06|35.28|34.91|34.26|34.25|34.19|34.3|33.35|33.16|34.14|33.67|33.3|32.8|32.4|32.3|32.34|30.01|29.9|28.93|29.51|28.78|28.55|28.82||28.27|27.88|27.63|27.29|27|27.35|27.11|28.5|28.17|28.91|28.21|28.33|29.46|27.2|27.23|27.63|29.03|29.71|30.24|30.07|29.05|29.61|28.93|28.9|28.39|29.62|28.75|29.37||28.92|28.85|28.98|29.55|28.64|25.99|24.76|25.95|28.02|27.69|28.92|27.16|27.45|27.63|25.26|25.24|27.51|28.65|27.39|26.66|25.89|26|25.78|25.58|26|26.04|23.76|23.31|24.7|23.37||23.25|20.4|19.79|17.74|16.25|17.23|17.75
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|34.86|36.69|38.4|39.1|38.9|40.04|39.49|37.38|36.26|33.575|32.59|35.035|35.26|33.475|32.355|30.8399|32.05|30|31.27|31.67|29.8328|29.51|30||45.6809|45.03|45.22|45.51|42.04|42.8095|45.64|37|35.49|34.1501|37.3|36.55|36.9399|31.73|30.3|31.2166|30.81|30.67|32.61||31.18|29.61|29.24|30.03|29.1179|29.71|29.81|28.75|27.85|27.4||27.35|27.61|26.6612|27.72||28.75|28.5|28.83|27.0653|28.55|29.77|30.96|28.81|28.12|28.76|35.19|36|39.58|39.3|38.3|45.51|46|47.3|47.29|47.37||48.06|50.17|53.67|54.21|51.49|50.09|50.1|48.68|46.19|46.79|45.43|46.08|45.98|48.03|46.91|44.98|42|43.01|47.55|48.34|48.25|49.34|48.72|49.11|47.4|48.06|49|49.65|46.72|45.985|48.86|50.28|49.925|50.13|50.22|49.55|49.61|49.67|49.29|49.62|49.31|49.23|48.64|47.62|46.11|48.04|49.51|51.97|55.77|52.33|52.425|52.14|47.42|47.13|47.5|45.04|42.2706||41.51|43.38|44|43.2|42.9001|43|42.1|41.93|42|41.39|41.16|42.57|43.4|43.14|43.33|44.02|43.68|43.36|43.22|43.48|41.53|40.77|40.2|40.17|40.1|39|40.21|40.55|41.13|41.41|42.18|42.78|42.75|43.82|43.75|42.59|42.55|44.37|41|41.2|45.12|44.6|45.62|46|45.5||45.3|46|44.2|44.34|46.1|47.14|47.45|49.1|49.18|50.42|50.11|49.56|48.17|44.32|43.35|43.53|44.81|43.41|39|41|41.5|42.1|42.75|42.4|41.38|41.88|46.31|47.03||54.29|54.82|56|53.62|54.58|44.9|42.05|44.45|45.47|44.3|45.89|44.6|45|45.35|43.3|43.26|45|45.81|45.01|45|43.6|42.59|41.05|39.7|39.77|38.96|38.09|40.28|41|37||38.33|36.14|35.43|35.56|32.21|34.49|42.72
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|16.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01878|1081602|/equities/everquote|R2000GROWTH|38.09|37.7|38.62|40.16|40|40.76|39.56|40.4|38.69|38.5|39.21|44.02|47|48.95|48.06|47.41|47.38|46.35|44.44|47.415|45.83|47.6067|50.4||48.78|49.17|47.5979|48.54|48.06|46.45|47.22|47.1|46.36|44.1127|44.61|44.1781|40.9987|40.145|40.11|39.46|39.6557|39.8|38.23||37.3819|37.76|38.23|38.05|37.4|37.51|37.83|35.71|36.43|36.87||36.11|36.72|36.5|37.23||39.766|39.2231|38.42|36.3034|36.8801|36.05|35.51|34.8|34.03|32.725|31.5|32.2|32.81|32.91|34.5|35.88|35.18|36.51|37.2|40.96||40.3|40.33|41.22|39.85|39|38.02|38.35|38.62|39.69|40.32|40.5|39.3301|38.35|38.69|38.65|37|33.02|32.77|33.41|34.64|33.51|34.66|34.92|36.42|36.465|37.205|36.4001|36.38|35.83|36.37|38.83|38.03|37.65|38.53|37.61|38.95|38.51|37.8|38.16|39.01|37.75|36.5|37.36|37.62|37.21|39.95|40.04|38.39|37.44|36.83|37.61|38.09|39.74|39.48|39.85|38.39|36.2001||35.31|36.935|38.14|35.185|35.05|35.71|35.94|36.14|35.87|35.9|36.15|37.3954|37.72|39|38.51|36.76|36.05|37.23|36.89|38.37|39.6|38.31|40.1|53.29|51.5|50.49|49.1|48.38|48.16|47.7456|46.24|47.69|50.62|52.24|55.51|56.67|56.83|54.095|52.215|57.85|61.25|60.33|60.29|58.39|59.16||59.21|56.77|54.23|55.31|56.41|59.46|58.5|60.25|60.5|59.96|58.8|57.76|57.6|54.0201|53.32|54.52|56.6|56.24|55.6|53.9501|56.22|57.38|56.4|51.765|51.0731|52.15|43.32|45.85||47.51|47.45|47.19|46.18|45.5|48.05|47.51|47.15|46.73|48.3|49.71|47.23|48.5|42.35|37.25|37.02|38.11|39.1|36.805|36.03|38.26|38.1|36.62|33.34|32|32.11|33.03|33.05|32.1822|30.52||31.21|28.081|27.22|24.5572|21.95|22.9061|22.39
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|262.6|255.8|266.8|233.9|232|229.8|220|198.8|194.8|174.4|184.4|210.8|228.8|232|238.2|270.8|275.2|267|290.22|291.2|283.2|293.8|328.8||315.2|318.2|318|352.2|343.6|327.6|310.2|314.6|323.4|327.4|310|322|302.2|323|295|275|267.6|295.5|292||262.2|267.88|267.6|244|242.2|251.2|244.4|232|226.6|221||238.4|227|219.4|216.6||213.4|205.6|214.1|199.4|178.31|170.4|174.6|180.2|151.2|121.8|116.8|106|97.6|99.6|100.2|99|97.4|102.6|101.2|100.8||96.8|94.2|92|91.8|93.1|93.2|90|89.2|86.6|91|91|90|88.4|83|85|82.8|79.4|76.6|76.4|83|84.4|87.4|86|92.6|90.8|90.4|87.6|86.2|98|95.8|105.4|109.2|108|103|104|102.4|100|101.8|97.8|103.8|96|95.6|94.2|89|80.2|84|84.4|86.6|95.6|97.2|96.4|102.4|96.2|90.2|89.6|91.8|81.89||82.6|83.2|86|82.4|86.7|84.2|82.4|102.6|101.2|96.9|97.6|94.68|97.8|99.4|99|98|94.2|90.6|94.81|91|81.82|80|76|74.6|73|73.9|78|76.2|80.8|79.6|80|81.4|85.92|85.2|82.08|80.4|79.4|80|78.2|81.4|83.4|86|86|88.4|88.6||98.4|98|97.6|95.6|90|75.6|78|80.2|80.2|72.6|71|71.2|75.2|73.8|73|74.2|80|78.5|81|80|80|82|83.6|87|86.2|89.2|92.52|88||80|80.2|83|85.4|88.2|86.6|85.2|90|95.6|105.36|101|95|93.6|97|95.22|100.2|109.2|112.13|106.2|97|83|75.45|73.8|72.4|74|74.2|72.2|73.2|76|75||75|68.2|70.4|68.6|66|71.58|64.68
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|66.23|65.77|66.42|67.48|67.72|67.21|66.84|66.36|66.27|62.92|62.07|64.12|62.99|62.37|61.23|62.36|60.62|58.96|58.41|57.54|57.01|58.04|58.96||57.42|56.67|56.32|57.04|57.1|56.05|55.25|54.74|55.04|52.85|52.66|54.02|52.3|53.64|53.06|53.59|54.88|55.28|55.27||54.51|55.63|55.8|57.98|57.96|57.63|59.96|60.91|58.29|56.79||57.3|57.44|57|58.03||57.09|57.16|56.98|57.07|58.91|58.8|58.53|58.13|57.77|56.49|56.08|57.09|55.02|54.81|53.59|52.81|52.12|53.19|53.21|55.01||54.79|54.7|52.93|51.94|51.4|52.64|51.58|52.25|50.03|48.64|48.81|49.61|49.24|45.95|45.36|43.7|45.24|43.14|41.83|41|41.56|43.75|44.52|46.15|45.67|45.72|45.48|45.26|45.83|44.01|45.25|45|45.1|45.52|45.18|44.83|44.05|43.52|41.42|41.88|42.22|42.49|42.06|40.96|41|41.9|41.29|41.5|44.58|43.76|43.89|43.88|43.82|43.62|43.07|43.79|43||43.69|43.48|44.23|42.89|43.38|44.06|44.4|44.39|44.61|44.1|43.67|44.09|44.57|44.42|44.8|44.02|44.08|44.95|45.25|42.94|41.54|41.52|41.01|39.83|39.95|39.41|40.07|38.8|38.85|38.22|38.25|38.08|38.2|38.12|36.87|38.07|38.01|38.26|35.3|34.68|34|33.65|34.09|35.02|36.05||35.97|35.67|35.92|35.41|33.55|32.91|33.24|34.35|33.7|34.45|35.12|35.72|36.1|31.8|32.55|33.16|36.78|39.24|41.09|41.48|37.71|36.9|35.5|34.58|33.51|35.33|35.94|33.08||31.27|31.68|31.3|30.36|29.33|26.55|24.65|26.71|27.25|30.49|30.86|30.36|29.56|30.89|29.59|29.26|32.19|33.41|31.55|29.89|29.2|28.69|27.6|26.93|28.08|28.24|26.08|25.06|29.65|29.34||31.03|29.59|29.2|26.71|24.17|25.9|25.58
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|32.68|36.96|38.43|40.98|40.21|35.99|34.42|32.76|33.62|32.5497|32.5|32.1|31.58|32.4908|31.36|33.02|33.85|32.5|36|34.59|34.21|36.91|36.41||31.4048|31.795|32.0449|30.4|30.5695|27.8|27.41|25.7106|24.81|22.82|22.62|22.8|23.3|24.52|24.2|23|23.84|25.95|26.65||25.41|25.7|24.7392|24.81|22.9|23.1|23.577|22.9|20.5|19.12||19.321|19.26|18.925|19.64||20.3|19.61|19.2|18.51|19.8|19.73|18.75|18.35|18.9102|20.9101|19.01|17.97|15.67|15.8|12.85|11.585|11.55|11.61|11.81|12.92||11.37|11.32|10.8|10.59|10.39|11.115|10.8|11.05|10.31|10.17|11.1799|11.05|9.7365|8.72|8.76|8.13|8.51|7.75|7.7108|7.8|7.97|8.65|8.84|9|8.49|8.51|8.66|8.72|8.95|8.91|9.25|9.27|9.17|9.48|9|8.7701|8.82|9.11|8.59|9.0601|9.63|9.44|9.35|8.96|8.9101|9.45|10.35|10.73|11.39|10.87|10.93|10.83|10.3853|10.8969|11.35|12.27|12.61||13.67|14.43|14.67|15.71|16.11|15.8228|15.0772|15.19|14.8875|13.87|13.85|14.85|16.08|16.91|17.26|17.23|17.59|17.11|17.08|16.01|15.28|15.07|16.1|14.63|14.26|14.28|14.76|15.29|15.04|15.4366|15.28|14.79|14.52|13.72|13.32|13.6|13.61|12.81|11.7401|12|10.8402|11.1|11.51|12.1|12.73||13.36|13.56|13.05|13.38|13.03|13.1|13.78|15.54|15.09|15.45|16.72|16.99|18.21|16.8|17.74|17.5|20.16|24.23|22.8|18.09|17.6|17|17.31|16.2|16.97|17.626|17.6|18.004||16.8|17.66|18.01|17.4|16.222|13.23|14.422|16.4|17.16|18.24|19.062|18.48|17.502|19.876|17.602|16.846|17.84|16.06|15|12.42|14.4|11.618|9.004|8.02|7.77|8.03|7.822|8.36|8.414|8.6||7.658|6.86|6.8|7.2|6.858|7.1|6.8
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|16.5|16.54|17.03|17.21|17.67|17.81|17.36|17.1|17.15|16.36|16.1|15.85|15.73|15.53|14.96|15.26|15.07|14.72|15.01|15.03|14.87|14.95|15.15||15.31|15.2|15.51|15.55|15.19|14.98|14.7|14.45|14.51|14.6|14.43|14.73|14.72|15.45|15.2|15.35|15.58|16.17|16.08||16.33|16.85|16.41|16.66|16.44|16.47|16.64|16.97|16.28|15.81||16.22|16.11|16.27|15.96||15.79|15.26|14.74|14.01|13.81|13.54|13.68|13.68|13.27|14.23|15.12|15.93|15.75|15.94|15.15|14.91|14.37|11.42|11.15|11.38||11.51|11.6|11.29|11.09|10.92|11.02|11.05|11.18|10.87|10.68|11.11|10.98|10.65|10.26|10.34|10.25|10.72|10.44|10.25|10.05|10.16|10.63|10.69|11.02|10.86|10.88|10.84|10.99|11.07|10.8|10.98|10.98|11.08|11.08|11.14|11|11.11|10.97|10.45|10.37|10.48|10.45|10.48|10.32|10.23|10.27|10.44|10.42|11.19|11.17|11.38|11.27|11.51|11.38|11.37|11.9|11.81||12.15|12.06|12.13|11.9|11.98|12.11|12.16|12.25|12.67|12.56|12.4|12.51|12.71|12.72|12.72|12.97|13.04|13.29|13.24|13.06|12.48|11.75|11.61|11.29|11.26|10.99|11.12|11.37|11.39|11.12|11.04|10.86|10.84|10.98|10.88|11.03|10.76|10.77|10.44|10.46|10.42|10.33|10.59|10.65|10.7||10.61|10.51|10.61|10.53|10.2|10.37|10.55|10.89|10.66|10.78|10.61|11.07|11.23|10.44|10.59|10.85|11.53|11.95|12.4|12.03|11.31|11.44|11.02|10.9|10.67|11.12|10.67|10.34||10.17|10.38|10.27|10|10.25|9.35|9.06|9.36|9.86|10.61|10.61|10.38|10.51|11.19|11.3|11.26|11.47|11.54|11.07|11|10.66|10.81|10.83|10.45|10.65|11.35|10.55|10.44|11.24|10.62||10.3|10.06|9.92|10.21|9.8|10.34|10.37
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|18.19|17.97|18.17|18.33|18.02|18.07|17.84|17.97|17.71|17.46|17.39|17.52|17.34|17.48|17.32|17.5|17.67|17.57|17.75|17.54|17.65|17.6|17.71||17.82|17.96|18.05|18.03|18.29|17.82|17.77|17.64|17.43|17.28|17.24|17.18|17.33|17.47|17.37|17.5|17.31|17.46|17.33||17|16.4|16.28|16.09|16.1|16.35|16.14|16.33|16.58|16.72||17.17|17.36|17.55|17.26||17.31|17.39|17.17|17.3|16.32|16.98|16.66|16.17|15.3|15.08|15.11|15.1|15.13|15.1|15.06|14.72|14.74|14.69|14.67|14.64||14.49|14.35|14.36|14.48|14.48|14.56|14.53|14.6|14.31|14.37|14.56|14.36|14.33|14.1|14.34|14.13|14.18|13.88|13.7|13.68|13.79|14.21|14.43|14.61|14.4|14.2|14.24|14.12|14.15|14.13|14.22|14.33|14.1|14.07|13.99|13.81|13.92|13.81|13.64|13.8|13.66|13.6|13.58|13.21|13.09|13.01|13.24|13.25|13.84|14.08|14.33|14.2|14.07|13.82|14.19|14.38|14.21||14.25|14.5|14.45|14.34|14.44|14.3|14.18|14.15|14.25|14.14|14.07|14.1|14.21|14.33|14.45|14.46|14.79|14.95|14.78|14.71|14.36|14.41|14.09|14.4|14.2|14.1|14.31|14.23|13.95|13.87|14|14.1|13.92|13.99|13.89|13.9|13.81|13.98|13.77|13.74|13.61|13.48|13.73|13.96|14.33||14.44|14.45|14.19|13.57|13.46|13.44|13.21|14.2|14.12|14.45|14.46|14.6|14.42|13.07|13.01|12.78|13.68|13.88|14.19|14.16|13.38|13.77|13.32|12.87|12.76|13|12.94|12.75||12.09|12.2|12.02|12.04|11.91|11.32|10.83|11.36|12.02|12.46|12.77|12.58|12.36|12.57|12.36|12.55|13.16|13.6|13.09|12.43|12.15|12.21|12.31|11.93|12.2|12.12|11.76|11.91|12.48|12.11||12.01|11.52|11.54|10.74|10.02|10.96|10.82
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|26.74|25.43|25.72|26.06|25.95|26.25|25.82|25.06|24.72|22.94|24.06|26.25|24.04|24.5|24.29|25.18|26.77|25.5|24.99|23.21|22.09|20.97|21.27||19.72|19.64|20.75|20.4|19.05|18.6|18.02|17.51|17.63|18.1|17.86|17.73|17.4|19|19.58|19.43|19.21|19.61|19.57||18.85|19.6|19.27|19.36|18.85|18.79|20.47|19.28|18.53|18.56||18.82|18.9|18.93|19.27||19|19.28|19.11|18.52|19.36|19.26|18.87|18.83|18.89|18.73|18.61|19.7|18.29|18.2|17.61|17.55|17.37|18.23|18.05|18.14||18.61|18.79|17.84|17.38|18.2|18.16|17.26|16.29|14.91|15.42|15.18|15.04|14.97|14.7|14.72|14.48|14.94|14.49|14.07|14.44|14.8|15.46|15.81|16.22|16.3|16.58|16.07|14.64|14.22|14|13.95|14.16|14.5|14.69|14.86|14.94|14.9|14.49|13.77|13.97|14.11|13.7|13.8|13.52|13.1|13.02|13.92|13.51|14.01|14.26|13.89|12.85|12.31|12.2|12.1|11.86|11.1||11.77|11.57|11.83|11.71|11.44|11.43|11.41|11.48|11.54|11.49|11.6|11.35|11.43|11.3|11.57|9.96|9.94|10.01|10.15|9.44|8.91|8.74|8.65|8.36|8.33|8.32|8.72|8.73|8.75|8.89|8.68|8.31|8.35|8.37|8.22|8.3|8.36|8.22|7.97|7.9|7.75|7.6|7.85|7.9|7.99||7.94|8|8.05|7.95|7.67|7.6|7.63|7.91|7.7|7.94|8.1|8.36|8.7|8.12|8.25|8.16|8.61|9.02|9.41|9.24|8.62|8.72|8.15|8.09|8.05|8.3|8.5|8.04||7.75|7.69|7.74|7.69|7.67|7.25|7.01|7.35|7.94|8.14|8.46|8.29|8.23|8.2|7.6|8.04|8.73|8.58|7.53|6.99|6.87|6.83|6.99|6.75|6.82|7.01|6.82|7.83|8.46|8.68||8.61|8.34|8.31|7.92|7.44|7.5|7.55
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|33.13|32.8|33|32.43|32.96|33|32.51|32.5|32.54|32.13|31.74|32.24|32.03|32.6|31.09|31.2|31.28|30.89|31.5|31.75|31.54|31.93|32.31||32.35|32.18|32.32|32.49|32.62|32.14|31.63|31.19|31.35|30.19|30.43|30.05|29.87|31.99|33.69|34.23|34.37|35.15|35.17||35.2|36.43|36.13|36.29|35.69|36.1|35.73|35.04|33.7|33.07||33.53|33.72|33.09|34.26||33.53|33.81|33.06|32.87|33.71|33.02|32.92|32.89|32.5|32.15|32.35|32.27|31.97|31.67|31.01|30.84|30.83|30.73|30.22|30.85||31.57|31.48|30.29|30.36|30.21|31.05|31.15|31.08|30.46|29.6|30.9|29.95|29.5|28.95|27.33|26.93|28.56|27.32|26.28|25.72|25.4|26.42|26.07|26.87|26.1|25.73|25.68|25.65|25.52|24.47|24.73|24.62|24.76|24.62|24.54|23.76|23.27|22.63|22.03|22.07|21.9|21.57|21.82|21.04|21.03|21.17|20.69|20.67|22.55|21.63|21.4|21.14|20.75|20.27|20.12|20.28|20.56||20.9|20.69|21.3|20.62|20.87|21.07|21.23|21.65|21.48|21.23|20.88|21.12|21.55|21.53|21.6|21.71|21.79|22.3|21.91|21.66|21.03|20.95|20.59|20.66|19.61|19.55|20.26|20.02|19.97|19.75|19.73|19.75|19.66|19.71|19.35|19.82|19.72|19.88|18.77|19.01|18.52|18.17|18.5|19.02|19.55||19.56|19.26|19.69|19.71|19.08|18.77|19.56|20.01|19.62|19.9|19.53|19.86|20.53|19.21|19.71|20.13|21.29|22.24|22.89|23.05|21.72|21.63|20.96|20.9|21.06|21.63|22.7|21.56||20.43|20.45|20.03|19.72|19.67|18.32|18.25|19.23|20.39|21.18|21.71|21.12|21.07|21.55|21.3|21.76|23.09|24.12|23.29|21.82|21.88|22.03|21.61|20.81|21.62|21.51|19.68|19.45|21.31|21.16||22.05|22.23|23.5|22.16|21.15|21.32|21.42
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|68.59|68.44|66.9605|66.7125|67.99|66.815|66.8|65.01|65.86|67.01|65.46|64.79|63.37|63.46|63.31|64.74|64.28|62.93|62.29|62.58|61.7|62.63|62.04||62.18|61.48|61.255|61.3|60.95|59.6|57.79|56.85|56.82|57.1923|57.43|54.85|55.24|57.735|56.74|57.521|57.62|57.49|56.975||59.08|59.21|58.78|59.13|60.25|61.28|63.205|64.575|65.805|66.73||68.29|67.78|67.835|68.61||68.24|68.63|68.62|70.13|72.04|72.15|71.905|70.9295|70.44|70.76|68.1503|68.97|67.27|67.21|65.4|65.64|65.45|64.06|63.905|65.56||66.85|68.6675|66.265|64.24|64.53|65.21|59.87|62.92|61.21|59.975|59.925|60.28|59.49|55.47|55|52.39|53.13|52.05|51.18|51.15|52.65|54.12|54.4379|56.24|56.35|57.98|60.5|59.8|58.79|57.5|57.67|58.28|58.16|57.68|59.18|58.7877|58.76|59.42|58.1|57.02|56.27|55.78|56.9|55.63|55.22|55.875|57.52|58.07|59.43|60.155|60.135|61.01|59.28|58.515|60.66|61.29|60.21||61.31|60.51|58.25|57.885|59.45|60.3|60.53|60.47|60.44|60.54|60.18|60.19|60.67|60.93|60.43|59.14|59.5|62.12|59.31|59.57|58.43|58.215|56.05|55.44|56.38|57.08|57.37|57.78|58.39|59.53|60.38|64.78|64.28|63.79|62.8475|63.54|64.1|66.28|63.96|64.12|62.5|63.495|65.33|67.1|67.9378||66.225|65.69|65.3|64.86|65.11|67.445|65.17|64.29|64.1|65.08|66.91|68.05|70.14|68.78|70.045|70.79|74.02|73.06|74.7|74.79|71.37|69.99|68.7|68.87|67.53|70.53|69.86|69.68||68.245|70.05|71.1|69.82|71.02|65.96|65.35|66.37|68.58|71.1|72.71|70.91|68.1|69.45|66.72|67.24|71.72|71.66|68.63|66.36|64.03|65.24|65.63|69.11|72.21|73.01|68.5|69.92|72.93|73.44||76.44|70.76|70.21|69.61|66.48|66.87|66.79
01888|1061935|/equities/evolus-inc|R2000GROWTH|12.9|12.73|12.5501|12.45|11.76|11.61|11.58|11.41|11.15|10.2|11.45|13.21|12.83|12.2|11.11|11|9.7401|9.55|10.31|9.55|7.1|7.12|7.03||6.75|6.52|7|7.52|6.8|6.77|6.85|6.48|6.3689|6.4|6.33|6.3|6.1|6.165|6.97|5.65|5.75|5.61|5.5601||5.45|5.18|4.9456|4.51|4.3|3.84|3.76|3.6|3.06|3.1399||3.28|3.31|3.31|3.27||3.49|3.78|3.95|4.05|4.23|4.16|3.12|3.73|3.84|3.6998|3.62|3.64|3.66|3.66|3.6|3.58|3.6358|3.6|3.64|3.77||3.6|3.54|3.72|3.5|3.29|3.25|3.58|3.46|3.38|3.2|3.19|3.17|3.34|3.1|3.33|3.22|3.05|2.94|2.91|2.85|3.06|3.25|3.31|3.34|3.4|3.5149|3.87|4.13|4.05|3.96|4.3|4.51|4.56|4.45|4.5564|4.49|4.41|4.26|3.9101|3.9|3.79|3.65|3.69|3.55|3.51|3.69|3.58|3.505|3.7|3.73|3.63|3.65|3.52|3.5|3.56|3.587|3.74||3.56|3.66|3.94|3.81|3.6169|3.435|3.38|3.35|3.36|3.28|3.53|3.73|3.81|3.81|3.69|3.5573|3.55|3.8|3.72|3.51|3.31|3.2651|3.12|3.03|3.02|3.26|3.42|3.35|3.385|3.31|3.25|3.22|3.24|3.14|3.24|3.31|3.21|3.14|3.03|3.02|3|3|3.32|3.079|5.1||5.2601|5.22|5.07|5.32|5.4026|5.31|5.43|5.803|5.29|5.31|5.29|4.97|5.02|4.69|4.83|4.71|5.4|5.85|5.3564|5.11|4.88|4.8|4.64|4.52|4.57|5.09|4.45|4.52||4.1|3.75|3.75|3.675|3.81|3.56|3.55|3.8|4.1|4.07|4.11|4.16|4.11|4.05|3.76|3.73|4.02|4.35|4.2|4.22|4.2|4.23|4.165|4.03|4.43|4.2|4.12|4.06|4.24|3.8||3.815|3.5666|3.5|3.77|3.72|3.75|3.73
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|6.32|6.76|6.642|6.44|5.67|5.22|4.75|4.36|4.16|3.9|3.89|4.23|4.28|4.3516|4.24|4.3|4.495|4.385|4.5|4.5|4.3901|4.66|4.6||4.61|4.56|4.73|4.94|4.92|4.7041|4.56|4.5401|4.71|4.54|4.4143|4.48|4.36|4.49|4.35|4.15|4.1619|4.1|4.25||4.051|4.13|4.1|4.05|4.14|4.2|4.36|4.25|4.24|4.15||4.215|4.18|4.16|4.07||4.05|4.3|4.26|4.2295|4.1|4.0335|4.05|4.1901|4.11|4.1|4.079|4|3.97|3.83|3.855|3.87|3.9|3.9|3.74|3.67||3.5901|3.57|3.72|3.72|3.8|3.94|3.96|4.01|3.92|3.8301|3.88|3.52|3.625|3.59|3.6111|3.67|3.4701|3.36|3.2|3.15|3.07|3.1|3.05|3.02|2.96|3.01|3.1|3.22|3.2|3.11|3.26|3.32|3.35|3.27|3.18|3.18|3.2|3.0458|2.93|2.98|2.87|2.98|2.92|2.75|2.74|2.82|2.98|3.03|3.09|3.11|3.14|3.19|3.17|3.15|3.1464|3.09|3.07||3.13|3.245|3.3134|3.29|3.29|3.37|3.39|3.47|3.48|3.48|3.49|3.54|3.64|3.659|3.58|3.48|3.56|3.7|3.78|4.19|3.911|3.51|3.32|3.22|3.04|3.03|3.085|2.9365|2.99|3.09|3.15|3.17|3.18|3.27|3.3|3.28|3.4|3.38|3.28|3.34|3.42|3.3701|3.33|3.5073|3.6399||3.5|3.11|3|2.89|2.69|2.94|3.03|3.11|2.9901|2.842|2.84|2.96|2.78|2.56|2.57|2.58|2.77|2.81|2.84|2.79|2.73|2.66|2.59|2.58|2.58|2.63|2.56|2.65||2.59|2.6379|2.61|2.68|2.61|2.58|2.5|2.53|2.61|2.77|2.5|2.48|2.34|2.06|2.43|2.59|2.58|2.64|2.66|2.68|2.66|2.81|2.79|2.75|2.7535|2.555|2.46|2.47|2.46|2.35||2.32|2.17|2.2|2.1301|2.08|2.09|2.06
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|154.9|157.78|160.43|161.95|153.52|148.28|144.67|142.71|137.23|135.34|138.4601|145.6893|152.86|146.75|143.16|143.755|138.08|131.77|138.64|141.54|143.82|145.18|155.43||168.81|179.13|202.65|204.9|194.2812|179|168.59|165.3944|168.37|168.56|177.6305|154.95|155.36|151.12|145.61|133.61|129.2|130.86|125.22||121|111.31|109.225|109.11|105|103.04|102.84|98.615|98.68|99.56||98.04|98.87|98.2|103.315||105.06|102.7884|98.8|97.59|98.52|94.55|94.37|95.595|94.17|91.05|90|87.53|85.61|85.2978|84.97|82.65|83.06|82.25|83.82|85.03||85.93|85.87|81.8|80.34|80|81.41|80.596|81.04|82.8|83|82.89|81.23|81.33|83.94|87.3|87.1|83.35|81.35|78.26|80.4|84.1|84.32|82.87|84|81|80.06|88.34|92.01|93.88|95|99.95|101.1337|100|101.27|102.2558|101.39|100.3484|97.16|95.9|93.84|95.18|94.815|95.1507|93.7|91.24|92.64|88.875|87.44|90.32|92.7168|95.09|95.4125|97.88|100.15|98.78|99.33|96.02||96.28|96.82|100.96|100.155|101.28|102.56|102.05|104.9|106.335|107.27|111.165|113.66|114.42|114.595|113.23|110.69|111.92|107.62|111.876|116.5458|115|113.91|114.3|116.75|111.31|112.265|122.77|122.23|120.54|119.085|117.74|121.21|122.01|121.7|122|120.02|117.37|118.02|113.27|113.04|110.5|110.43|108.88|109.7|111.6||109.5702|109.51|110.28|111.79|110.5|108.95|109.25|111.65|110.26|107.86|109.19|109.0633|108.62|105.58|105.91|110.38|117.19|120.35|120.77|120.62|116.005|111.21|102.37|100.05|97.3975|100.23|99.54|105.28||104.585|101.59|101.04|100.45|101.32|92.26|92.92|98|102.68|100.67|102|99.1|96.58|96|91.82|91.165|97.28|98.08|92.63|96|92.03|89.7099|93.61|93.99|91.28|91.015|86.62|84.66|90.08|85||82.54|78|77.51|74.07|70.96|67.25|67.27
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|59.3|58.6|57.6|57.7|58|56.29|55.64|55.85|54.38|52.56|51.64|50.92|50.39|48.72|47.09|46.82|45.16|45.93|47.2|46.94|46.75|47.39|47.61||48.07|47.74|48.58|48.31|48.08|47.24|45.97|45.9|46.09|44.64|44.64|45.57|45.83|48.21|47.9|47.87|49.06|49.6|49.89||49.91|50.52|50.05|51.32|49.97|50|50.54|49.22|47.1|46.54||46.15|46.09|46|46.67||46.34|46.37|45.76|44.16|46.29|46.91|47.36|46.18|46.46|47.18|47.29|51.1|49.38|49.73|48.6|48.17|48.33|48.79|48.34|49.17||49.68|49.31|47.8|46.53|46.47|47.63|46.64|46.04|44.44|44.11|45.6|45.26|44.12|42.89|43.08|42|43.09|41.25|40.05|39.45|40.07|41.6|41.36|43.45|43.21|42.94|42.96|42.57|42.62|41.13|41.75|42.06|42.18|40.71|40.7|39.38|39.07|37.88|35.15|35.45|35.97|35.98|36.04|34.57|33.95|34.42|34.47|34.58|35.19|35.19|36.1|36.87|35.89|34.74|34.85|35.99|35.63||36.61|36.37|37.18|36.21|36.85|35.74|34.92|38.42|38.56|38.29|37.31|38.37|39.65|39.94|40.62|40.21|40.2|40.17|40.73|39.11|37.03|36.71|36.48|35.52|34.85|34.4|35.79|36.74|36.88|37.26|37.2|36.71|36.49|36.59|36.19|36.16|35.15|35.46|33.96|33.9|32.68|32.62|33.76|34.6|34.83||34.27|33.34|33.27|32.46|31.65|31.14|31.36|33.03|32.15|32.94|32.89|33.38|35.31|33.58|33.95|33.41|36.84|38.32|41.21|39.48|35.06|34.2|33.31|34.07|33.63|34.92|34.92|32.49||30.34|31.09|31.16|30.62|29.96|28.24|26.5|27.93|28.54|29.29|29.08|29.2|29.07|30.81|31.87|32.71|33.49|34.91|33.33|31.21|30.14|30.3|30.27|29.86|30.32|31.36|28.9|30.58|33.43|32.19||32.56|32.56|31.94|29.65|28.33|28.69|28.18
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|17.81|18.84|19.01|19.28|18.91|19.04|19.01|19.27|18.3301|18|18.165|19.45|19.21|19.5|19|19.99|21.1901|20.58|23.26|24.79|24.68|25.6301|25.92||25.6|25.95|25.71|24.85|23.9|22.42|21.9|21.5|21.08|21.85|21.19|22.03|21.35|21.875|20.64|20.26|19.955|20.5|20.045||19.83|20.355|20.19|20.555|20.2|20.4|20.1|18.99|17.54|17.72||17.61|17.46|17.17|17.68||18.65|18.7|18.3601|17.75|18.8|18.9|18.55|18.25|18.28|18.21|18.21|17.96|18.34|18.76|19.62|19.5|19.81|19.77|19.7|19.91||19.94|20.12|20.2|20.15|21.23|21.5|22|22.55|22.83|22.73|23.11|23.27|23.78|23.37|24.44|22.94|22.36|22.06|22.17|21.88|21.37|20.75|20.6|20.39|19.82|20.01|21.32|22.37|22.1008|21.72|21.74|21.1|21.48|21.465|21.47|20.32|20.22|19.36|19.1|19.065|19.16|18.6|18.36|19.08|18.99|19.47|19.85|20|21.531|22.17|22.2|21.26|20.95|20.39|21|20.64|20.1992||19|19.98|20.25|21.01|21.3502|17.77|19.51|22.02|22.9|22.81|23.12|22.28|22.38|22.65|22.85|22.7235|23|22.95|23.78|23.52|22.52|22.1719|21.79|22|21.515|21.805|22.91|22.81|23|23.09|23.41|23.84|24.37|24.81|25.01|24.21|24|23.98|22.56|23.21|23.1|23.47|24.11|24.25|24.79||24.89|25.17|24.99|24.88|25.75|27.125|27.47|29.44|28.1|28.185|27|26.27|25.94|25.1301|24.92|25.11|26.245|26.74|26.46|26.69|25.7305|24.7|23.31|22.88|23.15|23.93|24.24|25.25||24.87|24.81|24.88|24.67|24.93|24.36|23.5|23.4621|23.98|23.5|23.43|22.77|23.31|23.18|21.5|21.12|22.11|24.12|24.5|23.72|22.85|22.4|22.64|22.09|22.93|21.1115|19.01|21.03|23.81|21.35||19.88|19.83|19.53|19.11|16.81|16.34|16.1
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|46.27|46.23|46.09|45.87|45.51|46.53|44.76|44.58|43.335|40.29|40.77|40.8|44.31|45.13|43.7643|42.77|43.56|41.46|43.4|44.5|44.32|45.65|47.02||48.94|48.82|51.01|52.66|51.69|49.25|48.27|45.24|42.5|40.87|39.535|38.16|37.47|38.57|41.76|41.38|41.29|42.5|40.65||39.005|37.11|36.87|36.03|38|39.56|39.515|38.4|36.89|37.06||37.66|40.16|39.7|40.75||41.805|41.74|41.39|39.4|39.76|41.89|42.78|41.3794|41.9|41.41|41.035|41.52|41.085|40.39|37.87|37.815|41.19|42.095|40.7701|42||40.51|39.95|39.8|37.5001|37.12|37.49|36.3|39.45|38.11|34.485|34.61|33.51|32.86|32.24|31.1|31.315|30.03|29.1|29.65|30.37|31.29|30.89|31.06|37.91|36.5101|36.87|42.08|44.595|43.484|42.5|43.29|41.6|39.23|39.1|39.67|37.93|37.7|35.51|34.5231|34.11|33.6901|33.3|33.32|30.95|30.87|30.17|31.3|29.8112|30.09|28.2815|27.54|27.3|27.78|27.45|27.4|26.99|26.37||25.715|26.51|27.56|25.91|27.88|28.07|27.57|27.7|26.74|26.23|25.02|24.46|25.5201|24.95|25.42|25.12|26.19|25.26|27.55|26.7|25.24|23.75|23.7|23.4|23.58|21.17|21.95|23.21|24.542|24.1|24.12|25.07|24.505|24.15|24.15|24.8843|24.73|25.54|25|27.97|28.02|25.1105|25.51|25.51|28.765||30.82|31.58|30|29.5|30.11|32|32.83|34.78|36.76|37.51|36.23|36.21|36.3701|34.48|33.29|32.53|33.18|34.88|33.01|31.855|32.33|33.6|32.075|30.95|29.6251|30.1|30.11|33.3||32.6|35.42|34.26|34.42|36.51|33.69|32.06|33.1|36.13|35.9631|35.64|35.88|34.28|30.05|27.2|29.04|31|31.01|28.35|27.09|26.203|25.7511|24.865|24.08|22.38|21.84|20.77|20.53|22.9|23.32||23.13|22.74|22.4|21.55|22.3|19|18.22
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|27.0103|26.315|28|29.6301|30.47|29.6|30.2301|29.7946|29.845|29.52|30.22|26.58|28.85|29.31|26.71|26.5|24.37|24.2169|23.6878|23.63|23.6|23.5|23||22.3|22.1|21.74|21.62|21.3801|21.76|21.0201|20.51|20.4701|19.76|19.61|20.395|19.76|20.91|20.8|21.02|21.18|20.8101|21.34||21.205|20.86|20.4094|21.26|21.75|21.76|21.8243|20.51|20.11|20.03||20.75|20.8|21|21.5||21.34|21.35|20.663|20.1|21.01|21.17|22|22.08|22|20.72|21.41|20.69|19.68|19.14|19.4457|19.32|19.685|19.5401|19.0961|19.44||19.5131|19.54|19.6|18.6|18.7|18.88|18.3|18.25|17.94|17.65|17.81|17.5|17.64|17.4241|17.09|16.28|15.69|14.87|14.27|14.54|14.3|14.7|14.01|15.0947|14.05|13.81|13.7877|13.5|13.25|12.6501|13.0571|13.33|13.76|13.68|13.36|12.979|13.18|11.58|12.0718|12.33|12.205|12.2074|12.215|12.19|12.16|12.06|12.84|13.31|14.52|15.54|15.2001|15.08|14.5661|14.2|14.19|13.925|13.75||13.7501|13.77|13.85|13.75|13.75|13.82|13.75|13.75|13.5619|13.16|13.12|13.9|13.92|13.85|14.22|14.03|14.02|13.9|13.83|13.83|13.75|13.84|13.88|13.69|13.02|13.25|13.25|13.3|13.27|13.46|13.52|13.61|13.19|14.05|14.5|13.65|13.48|12.32|12.42|12.5|12.11|12.26|12.57|12.69|13.51||13.7|14.11|13.8|13.46|13.64|14.33|14.52|14.38|14.95|13.49|14.21|13.46|13.6|13.15|12.68|12.9|14.45|13.82|13.63|13.65|13.17|12.88|12.46|12.32|12.25|13.31|13.48|13.51||12.38|12.82|12.38|12.2|13.05|11.78|11.1|11.45|12.2|12.41|12.87|12.6|11.61|12.06|11.73|11.23|12.99|12.94|13.01|12.5|11.97|12.15|12.87|11.68|12.25|11.05|10.95|10.8|12.89|12.97||12.36|10.28|10.26|9.2|9.23|9.71|10
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|21|21.07|21.15|21.29|21.6|21|20.8|20.28|20.11|19.39|19.03|19.58|19.29|19.47|18.84|19.55|19.42|19.18|18.64|18.21|17.51|18.18|18.2||17.82|17.68|18.21|17.67|18.02|17.26|16.61|16.42|16.73|16.26|16.36|15.78|15.32|16.17|16.46|16.05|16.67|16.75|16.94||17.13|17.35|17.16|16.89|16.94|17.07|17.22|16.68|16.07|15.78||15.86|15.5|15.33|15.5||15.51|15.43|15.32|15.16|16.02|15.59|16.01|16.14|16.26|16.02|16.55|17.83|16.68|16.52|16.04|15.18|15.07|14.98|14.7|15.67||15.61|15.31|14.92|14|14.37|14.58|14.15|14.37|13.63|13.87|14.55|14.37|13.33|12.43|12.07|11.92|11.74|12.06|12.29|12.53|12.93|13.15|13.2|12.9|13.22|13.09|13.02|12.94|12.99|12.8|13.06|13.21|13.52|13.28|13.16|13.06|12.94|12.78|12.31|12.24|12.42|12.7|12.42|12.08|11.91|11.93|12.27|12.2|13.07|12.82|12.79|13.12|13.34|13.35|13.66|14.14|14.05||14.29|13.96|14.34|14.08|14.13|14.25|14.26|13.91|13.97|13.91|13.81|13.8|14.06|14.07|14.58|14.59|14.52|15.07|14.9|13.86|13.73|13.48|13.34|13.03|12.59|12.38|12.77|13.24|12.8|12.87|12.87|12.9|12.99|13.34|13.22|13.33|13.22|13.42|12.96|13|12.51|12.49|12.91|13.56|13.68||13.69|13.5|13.72|13.23|12.93|13.12|13.39|13.75|13.61|13.77|13.7|13.79|13.88|13.36|13.35|12.96|14.16|14.78|15.54|14.91|13.94|13.82|13.67|13.57|13.43|14.18|14.56|14.24||13.43|13|12.99|12.87|12.28|11.84|11.42|11.9|12.44|12.88|13.49|12.91|12.36|12.61|12.36|12.46|13.56|14.48|14.58|13.78|13.55|13.3|13.49|12.98|13.23|13.46|12.56|13.67|13.9|14.38||13.62|13.18|13.35|13.31|12.97|12.51|12.53
01898|1122406|/equities/zynex|R2000GROWTH|13.8559|14.0674|14.0404|14.5175|14.8955|14.7334|14.9495|14.9765|13.4464|12.424|12.3326|12.3394|12.7894|13.0504|12.6185|15.3905|15.9755|15.5435|15.9575|15.6965|15.1205|15.7505|16.6595||16.9565|16.6686|17.1275|17.5505|17.297|16.2185|16.1195|16.7495|16.2455|15.7505|16.2086|17.8835|16.1105|16.5876|15.5345|14.4004|14.5894|15.6245|15.2645||14.3464|13.5454|12.8746|12.3754|12.1144|12.8794|12.7444|12.1864|11.9712|12.1774||12.0244|12.0064|11.7004|11.9434||12.2494|12.3938|12.4474|12.1482|12.3574|12.3314|11.9164|11.7274|11.7904|11.6644|11.6644|11.8444|12.2314|12.2674|12.0604|11.7467|11.6554|12.0424|12.3394|12.0835||11.8444|12.0154|11.8624|11.7452|11.9344|12.1054|11.6374|11.8984|12.1234|12.2224|12.1954|12.0964|11.9704|11.6104|11.8984|11.8714|11.4843|11.2773|11.3583|11.4483|11.5474|12.7084|12.3529|12.8254|12.3844|11.9794|12.1414|12.1054|12.6184|12.7264|13.0774|13.6804|12.6004|17.1005|17.1815|17.1185|16.5785|15.908|15.4985|15.827|15.3365|15.1205|14.6704|14.2737|14.2654|14.837|14.3284|14.1574|15.1565|14.1304|14.1934|14.0494|14.1844|13.7254|14.0044|13.8784|12.7804||11.8624|12.8704|12.7444|12.7084|12.8614|13.0054|13.0774|13.8604|13.5904|13.5814|14.4904|14.3194|14.1574|13.9954|14.2294|14.9405|15.2465|15.9395|15.8495|15.2176|15.0188|14.9045|15.9845|15.6245|16.4885|16.8935|15.8855|16.0925|16.4975|17.0195|17.582|17.3411|18.8196|19.228|19.6566|18.8466|18.4596|19.8996|23.1397|23.3197|24.0757|22.9867|22.2757|23.2747|23.1847||21.9967|21.5557|20.5296|19.7466|20.4756|20.8717|20.3316|21.4207|21.1506|20.3676|21.3351|20.8896|22.0282|18.6126|18.6846|20.3226|18.0905|17.8205|19.9356|17.4695|17.2085|16.8935|17.13|17.4065|16.6505|16.3265|15.7955|17.2805||16.3265|16.2635|16.5605|17.4875|17.5865|17.1725|15.7595|15.9755|17.4335|16.5965|16.2455|16.2005|15.2375|16.5785|14.8505|14.2744|14.4814|13.9864|13.8604|13.7164|12.6454|12.4744|12.0244|11.7634|11.072|10.9173|10.8183|11.7004|11.5023|11.0253||10.9353|10.5933|10.3233|9.2703|8.7843|9.2637|9.4593
01899|17508|/equities/vermillion|R2000GROWTH|112.575|114.75|118.103|117|111|108|108.9|102.75|98.175|83.4|96.9|105|110.4|104.85|102|104.4|106.95|103.2|112.95|115.35|116.55|118.2|124.35||130.5|129.3|124.5|128.1|117.15|115.201|105.45|123.3|122.775|124.8|124.5|110.108|102.45|91.95|87.3|86.55|81.9|86.1|89.4||89.85|91.95|91.5|88.35|89.55|91.35|95.25|92.55|92.892|91.65||93.6|89.85|88.95|89.4||94.2|92.4|94.8|90.6|90.9|81.15|72.45|68.7|68.7|67.35|65.85|65.1|68.55|67.65|68.7|69.3|68.25|71.25|64.8|64.2||64.2|64.8|66.75|64.65|68.1|68.1|67.05|71.25|66.9|65.175|64.35|63.9|63.225|60.9|60.6|58.8|56.1|54.6|51.3|48.6|48.9|52.95|53.325|52.65|51.75|54.75|54.9|54.75|50.4|48.6|47.4|47.925|48.6|47.25|46.05|46.35|46.2|44.625|43.8|44.587|43.5|41.7|40.05|38.7|36.984|37.05|38.1|39.6|41.25|41.25|38.775|38.55|39.15|42.3|44.1|41.4|40.05||38.7|39.573|41.85|40.8|41.1|40.801|40.65|43.5|43.5|40.801|40.575|41.1|43.5|42.15|38.702|46.5|60|60.9|61.5|63.15|64.875|65.1|67.35|61.35|67.2|63.6|61.488|60|59.25|61.8|61.65|62.7|61.5|57.825|53.55|50.55|50.475|52.05|50.1|51.3|50.7|52.8|52.8|52.425|54.75||56.1|51|48.75|60|76.65|73.05|66.9|67.35|63.45|59.325|61.65|61.65|62.4|60.6|60|54.75|62.7|57.3|53.1|48|46.65|52.5|53.25|49.05|47.25|42.6|38.1|38.255||36|34.5|38.55|35.25|34.822|33.3|28.5|28.5|29.4|29.4|29.7|28.05|28.2|28.8|22.905|22.2|22.05|19.65|17.55|22.2|21.302|20.4|18.6|17.55|17.55|15.75|13.751|16.5|15.6|13.545||13.5|13.278|12.75|11.408|11.4|11.565|11.761
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|8.66|8.71|9.15|8.56|8.29|8.47|8.25|8.44|8.2|7.82|8.5|8.98|9.42|9.46|9.38|9.62|9.91|9.65|10.43|10.855|10.5704|11|11.06||11.18|11.17|11.03|11.15|11.1201|10.9106|11.17|11.01|10.54|10.21|8.8738|8.8522|8.75|9.24|9.28|9.235|9.12|8.63|8.61||8.532|8.75|8.96|8.87|8.66|8.33|8.22|8.47|8.37|8.05||7.91|8|7.95|8.17||8.25|8.43|8.5|8.26|8.39|8.47|8.52|8.65|8.8|8.5264|8.15|8.1075|7.93|8.02|8|7.87|8.15|8.229|8.268|8.21||8.14|8.52|8.6462|8.76|8.73|8.645|8.55|8.5|8.29|8.02|8.02|7.9|8|8.33|8.5|8.24|8.05|7.55|7.56|7.83|8.01|8.19|8.1|8.17|7.87|7.98|8.28|8.51|8.4|8.28|8.62|8.27|8.13|7.97|8.06|8.1513|8.065|7.86|7.66|7.71|7.89|7.79|7.81|7.54|7.51|7.77|8.02|8.19|8.63|8.3|8.15|8.13|7.7|7.5929|7.73|7.37|7.13||7.26|7.69|8.36|8.36|8.18|8.15|8.02|8.33|8.35|8.32|8.38|8.65|8.87|8.62|8.52|8.37|8.575|8.6|9.22|9.4|9.3602|9.34|9.32|9.38|9.41|9.43|9.41|9.37|9.46|9.28|9.5148|9.86|10.02|9.52|11.29|10.68|10.44|10.1|9.6101|9.94|9.78|9.82|10.05|10|9.91||9.74|9.72|9.7027|9.24|9.47|9.27|9.33|9.17|8.76|8.81|9.25|9.11|9.2|8.81|8.69|8.62|9.01|8.88|8.65|8.45|8.94|9.84|10.095|9.93|9.62|9.57|9.42|10.44||10.12|10.26|10.18|10.22|10.43|10.17|9.97|10|10.28|10.44|10.3323|10.19|9.625|9.03|8.21|8.15|8.369|9.086|9.11|9.6|8.48|8.47|8.21|7.7|7.84|7.56|7.44|7.83|7.27|7.75||6.5|6.49|6.07|6.22|6.205|7.42|7.25
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01902|1061417|/equities/playags-inc|R2000GROWTH|8.69|9.1|9.02|9.28|8.25|7.25|7.15|7.05|7.5401|7.01|7.6|8.31|8.02|7.99|7.85|7.65|8.02|7.55|7.4415|6.793|6.76|6.88|6.64||6.1705|6.1|6.08|6.0597|6.08|6.06|5.77|5.53|5.33|5.12|4.99|4.92|4.73|5.28|5.53|5.65|5.6584|5.62|5.875||5.94|6.11|6.05|6.11|6.12|6.36|6.67|6.58|6.16|6.0905||7.0571|6.9|6.9025|6.825||6.665|6.52|6.24|6.0172|6.23|5.85|6.02|5.44|5.6|5.8101|5.76|5.35|5.04|5.13|5.19|5.11|4.75|4.78|4.7|4.94||4.82|4.75|4.43|4.41|4.28|4.38|4.5|4.54|4.13|4.01|4.04|3.9021|3.4812|3.25|3.14|2.93|2.95|2.68|2.5|2.76|2.95|3.04|3.11|3.22|3.14|3.06|3.15|3.18|3.2|3.2356|3.3356|3.39|3.31|3.42|3.45|3.46|3.49|3.55|3.38|3.5072|3.46|3.57|3.61|3.42|3.23|3.52|3.65|3.62|4.03|4.15|4.18|3.91|3.75|3.61|3.7|3.64|3.5434||3.52|3.82|3.9|3.93|4|4.1|3.94|3.85|3.77|3.8|4|4.02|3.97|4.01|4.08|4.151|4.27|4.25|4.26|4.2|3.8|3.6|3.47|3.3|3.25|3.27|3.36|3.35|3.24|3.21|3.3|3.3|3.45|3.28|3.11|3.2|3.32|3.27|2.96|3.19|2.95|2.92|2.9294|3.2|3.2||3.55|3.39|3.08|3|3.2101|3.631|3.7|3.91|3.85|4.01|4.29|4.46|4.65|4.12|4.49|4.08|4.68|5.37|5.4205|5.05|4.84|4.98|4.94|4.995|4.91|5.07|4.55|4.55||4.45|4.31|4.47|3.66|3.66|3.1221|3.01|3.22|3.55|3.87|3.4|3.69|3.56|3.81|3.7|3.8|4.1|3.81|3.3753|3.02|2.665|2.73|2.65|2.75|2.75|3.03|2.67|3.2|3.06|2.3||1.91|1.66|1.51|1.57|1.27|1.54|1.74
01903|16486|/equities/lawson-products|R2000GROWTH|28.14|27.63|28.03|29.3|29.47|27.55|27.16|27.1|27.2|26.09|26.25|27.16|26.55|26.5|26.5|26.5|25.64|25.1|24.95|25.2|25.15|25.12|25.39||25.29|25.99|25.68|25.32|25.25|24.99|24.5|24.62|24.89|24.25|24.35|24.35|23.82|24.88|24.57|24.8|24.27|24.04|23.96||23.75|23.92|24.04|24.39|24.1|24.25|25.07|25.36|25.11|24.78||25.33|26.14|25.55|25.8||26.25|25.73|25.5|25.49|25.35|25.14|24.75|24.62|24.59|24.82|24.82|24.95|25|25.07|24.65|24.33|24.31|23.73|23.39|24.12||24.39|24.36|24|24.23|24.05|24.13|24.48|23.6|23.16|23.16|24|23.37|21.59|21.17|21.66|21.8|21.94|21.03|19.72|20.46|20.3|21.09|22.83|23.14|23.02|22.45|22.9|22.91|22.64|22.45|22.55|22.1|22.48|22.2|21.15|22.25|21.92|21.85|20.5|20.39|20.52|20.46|20.5|20.14|20.07|20.07|20.14|19.86|20.36|20.38|20.25|20.16|20.31|20.18|20.29|20.18|19.76||20.01|20|20.5|18.18|17.5|17.41|17.12|17.12|17.4|16.52|16.14|17.37|16.55|17.39|17.82|17.98|17.93|18.07|18.24|18.05|17.26|16.89|16.21|15.22|14.21|14.94|15.02|14.81|14.79|14.54|14.87|15.62|15.22|15.54|14.76|14.42|14.62|14.71|14.56|14.37|14.13|14.14|14.86|14.85|15.49||15.51|15.48|15.78|15.12|14.82|16|16.05|16.52|16|16.52|16.57|16.65|17.07|16.06|16.25|16.23|17.89|18.27|18.98|17.74|16.91|16.64|15.98|15.46|14.95|14.82|15.6|15.53||14.77|14.5|14.77|14.76|15.28|14.82|14.4|15.01|16.01|16.73|16.66|16.2|15.75|16.12|15.6|15.72|15.12|16.36|15.3|14.61|14.38|14.29|14.32|13.5|13.98|14|13.26|13.26|14.39|14.38||15.44|14.3|13.07|12.54|12.28|12.31|12.26
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|18.62|18.31|18.3|18.83|19.14|19.4201|19.04|18.66|18.03|17.02|16.52|18.17|18.74|19.395|18.87|19.33|19.1|18.3101|17.7|17.7101|17.07|17.44|17.4||17.68|17.83|17.62|17.16|17.69|17.31|16.99|16.58|16.7|15.94|16.25|16.25|16.06|17.07|16.88|16.24|16.34|16.45|16.82||16.62|16.935|16.8|16.0329|16.07|16.9003|16.775|16.5|16.35|16.19||17.18|17.28|16.97|17.06||17.015|17.42|17.81|16.48|17.25|16.72|16.35|15.7501|15.87|15.81|16.13|16|15.65|15.4505|15.6|14|13.91|13.66|13.98|14.12||13.84|13.55|13.54|13.29|13.47|13.99|13.3361|14.15|14.34|14.26|14.45|14.11|14.53|13.05|13.5702|13.55|13.245|12.721|12.4262|12.8|13.2317|13.65|14.13|14.52|14.51|14.5|14.87|14.7839|15.31|15.16|15.27|15.34|15.15|15.02|15.56|15.26|14.98|14.86|14.01|13.94|14.165|13.93|14.205|13.55|13.09|13.2|13.75|13.6|13.46|13.1|12.91|12.24|12.13|12.09|12.47|12.62|12.07||12.255|12.465|12.73|12.89|13.06|12.87|12.44|12.61|12.65|12.65|12.78|12.99|13.25|12.99|13.2832|13.31|13.01|13.72|13.81|13.72|13.06|13.1156|11.44|10.14|9.38|8.78|9.0632|9.38|9.69|10.1|9.951|9.81|9.8|9.85|9.76|9.645|9.71|10.02|9.32|9.55|9.07|9.04|9.11|9.5|10.01||10.28|10.26|9.7|9.62|9.46|10.07|10.45|10.88|11.08|11.01|10.86|11.03|11.13|10.48|10.68|10.5|11.44|11.87|11.76|11.5325|11.16|11.3|10.86|10.55|10.385|10.66|10.82|10.88||10.58|10.91|10.54|10.43|10.37|9.74|9.25|9.14|10|9.9362|10.4|9.99|9.94|10.2|9.58|9.69|10.04|10.27|9.95|9.89|9.74|8.97|9.34|8.96|9.09|8.77|8.16|8.1538|8.5|8.04||8.37|7.64|7.14|6.835|7.42|7.29|7.365
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|7.8|7.77|7.79|7.7|7.68|7.85|7.64|7.29|7.02|6.44|6.76|7.04|7.14|7.03|6.97|6.92|7.48|7.12|7.4|7.44|7.52|7.7105|7.54||7.39|7.49|7.43|7.93|7.83|7.12|7|6.67|6.49|6.37|6.4|6.51|6.46|6.7|6.51|6.04|6.29|6.5|6.5||6.5701|6.66|6.46|6.18|6.2|6.21|6.22|6.33|6.06|6.03||6.02|6.07|6.1|6.21||6.5|6.36|6.02|6.2612|6.51|6.75|6.685|6.54|6.58|6.82|6.91|6.8|6.73|6.55|6.7601|6.63|6.41|6.06|6.09|6.11||6|5.9002|6.11|5.99|5.93|5.97|6.05|5.92|5.84|5.91|5.81|5.56|5.41|5.14|4.76|4.66|4.51|4.52|4.63|4.68|4.62|4.74|4.64|4.92|4.86|4.79|4.78|5.05|5.095|4.9119|5.04|5.38|5.5|5.71|5.76|5.61|5.53|5.41|5.22|5.25|5.32|5.435|5.44|5.571|5.54|5.66|6.06|6.1|6.21|5.72|5.7|5.77|5.56|5.41|4.9|4.23|4.18||4.14|4.3899|4.43|4.51|4.54|4.66|4.55|4.59|4.62|4.5422|4.64|4.47|4.4|4.31|4.25|4.19|4.2|4.11|4.34|4.4|4.4|4.45|4.37|4.35|4.36|4.21|4.43|4.45|4.475|4.4|4.61|4.5998|4.56|4.65|4.705|4.47|4.462|4.59|4.52|4.59|5.13|5.12|5.18|5.14|5.14||5.01|5.0099|5.0811|4.55|4.65|4.71|4.65|4.82|4.7032|4.6901|4.52|4.58|4.61|4.21|4.315|4.34|4.63|4.865|4.85|4.73|4.57|4.51|4.44|4.27|4.24|4.28|4.24|4.38||4.43|4.28|4.21|4.2|4.2762|4.23|4.03|4.09|4.44|4.43|4.42|4.41|4.24|4.1714|3.81|3.81|4.01|4.41|4.45|4.37|4.3287|4.2|4.33|4.33|4.38|4.37|4.435|4.1901|4.56|4.31||4.17|4.04|3.665|3.28|2.95|2.85|2.9
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|17.14|17.15|17.23|17.36|17.72|17.51|17.53|17.17|16.7049|16.49|16.09|17.735|17.7|17.61|17|16.94|16.75|16.61|16.8656|16.31|16.25|16.56|16.62||16.9829|17.55|17.7|17.4455|16.8|16.61|16.4|16.3|16.12|15.97|15.64|15.2914|15.4|16.14|16.28|16.22|16.27|16.68|16.5029||16.47|16.5|16.29|16.03|16.08|16.6034|15.5|14.77|14.41|14.5||14.38|14.97|14.5|14.62||14.52|14.37|14.31|14.46|14.6745|14.59|14.5|14.4737|14.36|14.3|14.42|14.6|14.37|13.97|14.03|13.75|13.19|12.99|12.88|12.91||12.89|12.77|12.56|12.4701|12.2957|12.43|12.3699|12.14|11.974|11.77|12.25|12.07|11.45|11.255|10.6|10.65|10.66|10.59|10.5|10.5|10.68|10.81|10.76|11.3|11.25|11.08|11.05|11.27|10.99|10.99|11.02|10.65|10.81|11.06|10.82|10.82|10.75|10.7282|10.63|10.685|10.73|10.75|10.67|10.3095|10.43|10.42|10.66|10.7|11|10.9866|11.2501|11.32|11.15|11.091|11.03|11.145|11||10.9994|10.99|11|10.85|10.91|11|11|11.0402|11.1|11.09|11.05|11.47|11.75|11.745|11.8355|11.65|11.6|11.48|11.37|10.5|10.75|10.26|10.5|10.355|10.25|10.32|10.46|10.48|10.45|10.49|10.61|10.5001|10.66|10.705|10.62|10.8401|10.78|10.67|10.56|10.35|9.93|9.95|10.16|10.2|10.44||10.86|10.43|10.12|10.03|9.75|10.29|10.21|10.2101|10.12|10.11|10.41|10.51|10.56|10.19|10.33|10.5|10.7|10.55|11.15|10.913|10.66|10.66|10.62|10.7165|10.63|10.77|10.36|10.12||9.8|10.21|10.4074|10.28|10.75|10.08|9.77|9.8|10.19|10.78|11.04|10.75|10.69|10.7201|10.451|10.5|10.5|10.26|10.15|10.29|10.1413|10.04|10.05|9.94|9.91|10.12|10.03|10.16|10.47|10||10.325|9.91|9.9|9.9459|9.5|9.59|9.09
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|19.83|20.015|20.38|20.38|20.01|19.6|19.46|19.32|19.45|19.1|19.39|19.1|18.84|18.95|18.67|18.64|18.76|18.9|18.5735|18.54|18.64|19.03|18.96||19.1|19.1|18.71|18.56|18.31|18.26|18.13|17.75|17.81|17.46|17.68|17.75|17.83|18.12|18.04|18.08|18.19|18.53|18.48||18.03|18.11|17.95|17.92|17.7|17.72|17.68|17.75|17.66|17.58||17.7109|17.79|17.56|17.818||17.51|17.625|17.83|17.92|18.17|18.42|18.53|18.12|18.27|18.05|18.12|18.2|18.2|18.2|18.21|18.12|18.06|18.1|18.04|18.0425||18.16|18.3175|18.1|17.86|17.6815|18.02|18.04|18.01|17.5101|17.28|17.65|17.55|16.43|16.01|16.22|16.12|16.4|16.34|16|15.78|15.98|16.47|16.72|17.25|17.0501|16.92|17|16.96|17.16|17.02|17.11|17.11|17.2|17.47|17.56|17.46|17.3609|17.24|16.68|16.81|16.76|16.69|16.75|16.06|15.92|15.99|16.88|17.05|17.81|18.06|18.3|18.25|18.15|17.92|18.23|18.35|18.15||18.2077|18.66|18.43|18.66|18.99|18.71|18.5|18.242|18.36|18.15|18.08|18.26|18.18|18.34|18.63|18.2|18.24|18.25|18.36|18.45|18.18|17.84|17.7|17.76|17.63|17.8105|18.03|18.19|18.1004|18.06|18.11|18.44|18.56|18.54|18.25|18.08|18.03|18.34|17.81|17.7619|17.5|17.38|18.101|18.07|18.47||18.46|18.57|18.58|18.31|17.81|17.84|17.33|18.3537|18|18.36|18.61|18.8|18.845|17.77|17.64|16.95|18.39|19.31|19.77|19.36|18.26|18.48|18.12|17.9|17.1465|17.4|17.61|17.16||15.79|15.9|15.61|15.28|15.36|14.13|13.33|14.11|15.22|16.06|16.48|15.82|15.75|15.97|15.685|15.17|15.66|16.3|15.295|14.032|13.72|13.72|13.75|13.29|13.372|14.03|13.14|13.67|14.29|13.86||13.756|13.25|13.09|12.7187|11.797|12.1667|12.86
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|40.9675|40.53|43.5|47.15|42.66|39.06|36.5|33.69|30.09|26.19|28.8668|36.46|40.24|40.0619|37.76|41.66|43.6601|35.96|48.8|50.5|49.5|52|57.12||59.63|58.69|61.59|66|66.3|65.565|63.01|61|58.67|57.35|56.03|56.28|56.6192|60|56.59|62.8|60.75|60.81|60.23||60.0366|65.07|68.51|68.26|66.51|66.64|64.0001|56.28|50.545|49.08||65.06|67.25|57.98|58||51.8|48.3|46.11|42.3|38.79|37.42|35.19|33.4|33.34|32.75|32.68|33.1127|32.68|29.22|28|27.93|26.69|29.56|31.55|32.5053||30.11|30.17|29.5|21.8|20.15|19.7|20.775|19.18|18.111|18.23|18.005|17.07|18.02|16.94|17.68|16.3|15.95|15.295|15.5|14.86|14.16|15.43|15.34|15.8201|15.05|15.275|14.53|14.9|15.45|14.15|14.63|15.32|15.1|16.51|16|16.02|14.99|15.095|12.56|12.155|11.53|11.34|11.62|11|10.53|10.85|12.03|11.8|12|12.72|13.44|12.1|11.9294|11.65|12.05|12.8|11.43||10.55|12.49|12.91|13.68|12.86|12.28|12.91|12|10.745|10.701|11.32|12.1|11.9864|11.43|12.4|12.51|12.5801|12.25|12.23|12.35|12.13|13.31|14.0401|14.18|14.26|13.6|13.55|12.5|12.03|13.7201|14.25|13.01|13.1|12.85|12.4001|12.01|11.48|10.8601|10.01|9.85|10.69|11.09|10.25|9.55|8.6||8.2|9.08|9.26|8.5004|8.19|8.25|8.15|6.93|6.73|6.85|6.89|7.35|7.75|7.38|7.3701|7.5839|8.1001|8|8.01|7.87|7.81|8.05|8|7.7401|7.7001|8.2|8.3477|8.61||8.62|8.85|8.5|8.35|8.23|7.5842|7.5015|7.59|7.4374|7.87|7.81|7.56|7.4501|7.5|6.9428|7.23|7.26|7.25|6.8401|7.245|6.66|7.25|6.65|6.57|6.57|6.75|6.55|6.54|6.4|6.5||6.5|6.313|6.61|7.11|6.74|6.96|6.72
01910|41302|/equities/esperion-th|R2000GROWTH|28.25|28.52|28.95|29.82|29.16|29.05|29.25|29.5|28.325|27.18|26.08|27.26|27.6|27.5|26.23|27.3818|27.55|27.4014|28.5|29.38|28.5301|28.2566|28.25||29.11|30.13|31.82|33.19|34.1|33.34|32.43|33.12|33.11|32.1|31.14|31.43|30.81|28.845|25.8709|25.1874|24.81|24.73|24.76||25.54|26.37|26.5|29.8|30.1|29.82|29.02|28.2|27.86|26.09||25.55|27.11|27.1|27.63||28.225|27.54|27.525|26.91|28|28.51|27.16|27.3|29.2|28.56|28.67|28.3001|28.29|28.45|29.16|29.34|27.7415|28.32|27.1|26.85||26.86|27.3|26.8777|27.78|28.47|28.94|29.01|28.89|27.6742|27.575|25.61|27.85|26.26|25.06|26.27|24.5|23.9|28.5499|29.66|29.84|30.1|31.1|31.055|31.345|31.43|32.11|33.4|33.59|34.71|32.75|32|32.05|32.4|32.75|33.44|34.3|34.5|34.56|34.1|35.64|36.79|35.51|36.93|35.6|34.06|35.19|36.21|36.885|37.61|36.3703|36.905|36.96|38.03|37.02|37.98|37.25|36.68||35.959|35.93|35.42|34.89|32.6|31.95|32.87|32.09|30.5367|30.9|31.75|33.2819|33.35|33.21|32.441|32.415|32.85|33.36|32.79|36.3|37.94|38.16|38.15|38.45|37.65|37.21|38.36|38.5267|39.13|40.31|38.7301|43.77|45.38|46.6|46.41|47.39|47.31|47.451|45.83|47.53|51.0101|51.47|50.65|50.16|49.78||50.275|50.64|47.16|45.8|45.02|45.37|45.05|46.82|44.07|43.53|43|43.87|42.81|41.97|41.94|41.92|46.28|46.31|45.43|42.97|42.65|41.97|41.2|40.32|39.66|39.26|39.12|40.6||42.43|42.36|41.68|41.78|43.41|43.11|44.15|45.06|48.33|46.6|44.586|40.5401|39.59|39.885|36.52|36.78|39.33|40.05|39.4617|39.7|38.72|38.92|39.68|39.37|37|35.11|34.3737|33.795|36|34.13||35.41|33.3|31.625|31.3606|29.9|29.11|29.4181
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01912|1122729|/equities/soliton|R2000GROWTH|16.525|16.21|16.31|14.63|14.4|13.8|13.4|13.1546|12.976|10.82|11.88|13.04|12.98|12.94|13.04|13.18|13.61|13.73|14.05|13.3837|12.8|12.3201|13.08||13.1729|12.5001|12.3601|12.78|11.55|11.46|11.46|10.73|10.1832|10|10.6|10.92|10.5|10.58|10.5|9.42|9.67|9.9|9.95||8.57|8.38|8.22|7.98|7.75|7.64|7.55|7.53|7.63|7.66||7.54|7.63|7.41|8.02||8.16|8.1515|7.98|8.03|8.22|8.75|8.6589|8.72|8.62|9.15|8.88|8.7|9.03|9.01|8.9|8.53|8|8.42|8.26|8.2||7.97|7.86|7.84|7.62|7.48|7.43|7.18|7.26|7.33|7.15|8.28|8.17|8.21|8.1|7.92|7.5|7.15|6.95|6.81|7.01|7.39|7.86|7.86|8.6|8.331|8.39|8.34|7.98|8.01|7.87|7.92|7.9896|7.88|7.81|7.83|7.5965|7.5|7.38|7.3|7.32|7.2501|7.1|7.02|6.86|6.44|6.56|7.05|7.13|7.55|7.37|7.35|7.32|6.9516|6.4199|6.23|6.21|5.8601||5.69|5.8828|6.21|6.45|6.46|6.4|6.46|6.36|6.54|6.67|6.7221|6.75|7.08|7.26|7.15|6.8|6.75|6.71|6.7|6.75|6.61|6.86|6.92|6.68|6.2501|6.37|6.6|6.76|7.1|7.25|7.25|7.36|7.73|7.87|8.05|7.92|7.9|7.85|7.21|7.2|7.65|7.58|7.9|7.9|7.73||7.58|7.62|7.7|7.67|7.56|11.13|11.6103|12.56|12.4|12.25|12.59|12.61|13|12.8|12.02|12.25|12.73|11.87|10.84|10.71|10.55|10.76|11|9.96|9.63|9.8|9.32|9.35||9.03|9.0701|9.0402|8.82|8.955|8.65|8.51|8.95|9.48|9.646|9.02|8.8101|8.65|8.67|8.3667|8.4|9.02|8.9758|8.7|8.67|8.52|8.6|8.84|8.597|8.3709|8.36|8.01|7.93|8.08|7.7653||7.6125|7.62|7.5|7.17|7|7.15|7.1
01913|100219|/equities/eleven-biothera|R2000GROWTH|25.0834|24.7433|23.978|22.8726|22.2774|21.9373|21.3421|20.917|20.0667|17.5159|19.3865|21.087|21.7673|22.7026|21.1721|21.6822|23.5529|20.7469|25.0834|25.8486|24.9133|25.6786|24.063||22.6176|23.1277|22.7026|21.7673|20.067|17.346|16.891|15.39|14.71|14.625|13.775|13.69|14.242|15.39|14.88|13.605|13.349|13.264|12.839||12.499|12.074|12.499|13.009|12.414|12.329|12.074|11.564|10.458|10.799||11.054|10.969|9.863|10.458||10.373|10.118|9.778|10.969|14.455|14.37|14.71|14.37|13.923|13.605|13.179|13.052|12.414|12.839|11.479|10.799|10.288|10.671|10.203|9.778||9.693|9.438|9.778|9.098|9.778|9.778|9.098|9.141|9.013|9.098|8.843|8.928|8.588|8.588|8.673|8.503|8.192|8.503|8.588|8.503|8.673|8.758|9.353|9.863|9.778|10.033|9.438|9.353|9.438|9.183|9.863|9.353|10.884|11.054|11.224|11.054|10.714|10.714|10.714|11.224|11.479|11.054|10.799|10.544|10.288|10.629|11.309|10.373|9.693|9.183|8.758|8.588|8.418|8.333|8.503|8.205|8.163||7.738|7.908|8.347|8.248|8.163|8.138|8.078|8.163|8.163|8.673|9.098|9.183|9.013|9.098|9.013|8.673|8.588|8.673|9.014|8.333|8.418|8.426|8.418|8.588|8.673|8.588|8.503|8.078|8.067|8.503|7.358|7.066|6.802|6.472|6.207|5.995|5.697|5.717|5.697|5.719|5.629|5.856|5.995|5.909|5.878||5.952|5.952|5.867|5.867|5.909|5.867|6.039|6.183|6.165|6.189|6.207|6.08|6.21|5.961|6.122|6.207|6.509|6.466|6.597|6.471|6.292|6.207|6.048|6.551|6.505|6.802|6.717|6.972||6.67|6.717|6.42|6.122|5.749|5.663|5.272|5.697|5.867|5.982|6.462|5.409|5.187|5.102|4.694|4.507|4.549|4.507|4.549|4.507|4.507|4.464|4.426|4.336|4.464|4.464|4.524|4.422|4.683|4.507||4.438|4.464|4.336|4.324|4.251|4.336|4.564
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|49.67|49.84|49.81|50.97|50.91|50.74|49.6|48.41|46.89|43.93|44.18|46.44|47.56|48.33|45.95|47.54|49.27|46.03|51.74|52.21|51.34|52.65|54.3||53.47|53.55|53.06|54.81|54.15|53.2|54.88|54.09|52.67|50.34|49.62|51.11|48.06|50.87|51.66|54.04|56|56.34|54.84||53.53|54.15|56.6|56.8|57.86|58.97|58.95|55.8|55.27|54.66||52.71|53.18|52.6|54.26||55.3|55.88|57.16|54.2|55.51|55.94|55.53|54.07|53.7|55.46|57.16|57.13|55.45|54.45|53.09|52.02|50.94|52|53.11|55.55||55.75|55.52|56.02|54.04|51.45|52.19|52.18|53.19|53.87|54.8|54.1|53.66|54.21|54.43|53.07|52.91|52.87|52.53|51.83|54.72|54.76|57.07|56.65|57.88|58.59|58.69|59.75|59.38|60.79|60.63|62.41|62.49|62.08|62.6|62.03|60.93|60.01|59.34|50.88|51.11|49.4|49.37|49.61|48.2|47.5|48.13|48.15|46.89|48.24|46.8|47.63|49.56|49.52|49.06|49.21|49.36|48.5||49.24|50.92|53.8|51.59|52.06|53.64|52.61|52.04|53.29|53.06|51.85|51.38|51.91|53.04|51.76|51.49|51|50.64|50.02|50.28|51.61|54.93|52.91|51.5|50.2|49.27|50.67|51.2|50.99|50.52|50.37|52.08|50.85|50.83|50.68|50.51|49.82|50.14|47.86|48.37|48.65|48.98|49.6|50.16|49.98||49.05|47.95|47|45.89|43.3|43.56|41.91|41.91|38.28|38.7|38.3|37.86|37.48|35.4|35.17|34.82|38.08|39.2|39.3|39.89|38.11|38.34|37.84|38.18|35.2|35.57|35.62|37.02||37.09|37.71|37.76|36.59|35|33.15|31.31|31.24|33.77|30|30.3|28.59|28.08|28.53|27.32|28.34|30.14|31.69|29.86|28.56|27.44|26.87|25.81|24.75|25.84|26.69|24.63|24.85|25.33|24.83||26.39|24.74|24.15|22.61|20.51|21.61|22.51
01915|16323|/equities/icad-inc|R2000GROWTH|18.25|18.17|18.5|18.5|18.4|18.65|18.04|17.5|16.48|16.07|17.86|19.11|18.3901|18.39|17.695|16.445|17.25|16.59|17.14|17.26|17.1298|17.451|17.36||17.17|16.2|16.75|17.46|17.67|16.1|16|16.085|16.421|15.42|14.5831|15.25|13.77|14.6|14.29|14.1|13.74|13.11|13.04||11.94|12.5|12.87|12.8901|12.51|12.47|13.23|12.83|12.88|12.77||12.73|12.52|12.53|12.92||13.25|13.26|13.6801|13.51|14.125|13.63|13.59|14.2|13.66|13.21|12.05|11.81|11.6|11.61|10.76|10.03|9.33|9.97|9.72|9.3001||8.73|9.57|9.29|9.1|8.93|9.16|8.88|8.86|8.82|8.87|9.05|8.86|9.01|9.08|9.8|9.59|9.7|9.7|9.62|9.535|9.72|10.08|10.29|11.2|10.5|9.93|9.6|9.5|9.14|9.14|9.38|9.45|9.43|9.8|9.71|9.2059|9.06|9.04|8.54|8.48|8.65|8.66|8.69|8.51|8.48|8.56|9|8.7|10.725|10.3|9.7|9.57|9.32|9.12|9.44|9.25|9.3||9.3101|9.75|10.07|10.06|10.08|9.99|9.5|10|9.8902|9.915|10.35|10.47|10.61|10.4|10.05|10.24|10.23|10.44|10.23|10.18|10.06|10.04|9.88|9.44|9.03|9.01|9.23|9.41|9.07|9.3|9.49|10.02|10.249|10.01|10.05|10.12|10.2|9.87|8.97|9.17|8.56|8.32|8.51|8.75|9.09||9.76|9.64|9.23|9.33|9.63|10.42|10.37|10.42|9.84|10.4|10.76|10.8|10.77|10.63|10.85|10.44|11.84|12.1|12.21|11.815|11.9|11.9|11.85|11.75|11.28|11.08|10.73|11.26||11.29|11.61|12.245|11.37|10.95|10.5|10.7|11.02|11.19|11.79|12.62|11.835|11.72|11.58|10.471|10.0389|10.76|11.39|11.2517|11.185|10.1706|9|8.94|8.75|8.67|8.49|8.6|8.57|8.79|8.25||8.7|8.03|7.83|7.4|7.0277|6.605|6.6
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|86.39|88.14|89.94|88.11|86.7|89|87.79|87.11|87.2|80.83|79.8|82.18|82.76|84.32|82.36|81.76|80.12|79.4|81.56|82.8|82.74|81.82|83.92||86.69|88.46|85.46|87.84|87.3|84.84|84.01|83.37|80.62|79|80.03|85.71|91.19|91.34|93.39|89.5|91.01|85.25|82.81||80.5|81.11|81.6|81.3|78.52|79.87|80.98|78|79.5|80.3||82.7|85.31|84.35|85.63||85.1|84.68|84.76|84.51|86.4|85.52|84.18|84.75|84.97|85.22|85.08|85.45|86.49|86.93|86.22|85.76|85.04|87.7|87.14|89.43||89.52|89.97|90.42|89.76|90.98|89.64|88.7|88|88.64|87.11|88.25|83.81|83.37|91.5|95.65|89.89|87.88|86.7|85.54|88.03|88.65|91.57|93.27|95.2|95.63|101.41|108.1|109.44|111.48|110.67|111.4|107.06|112.23|111.37|108.65|107.2|109|111.04|110.45|110.41|106.64|106.29|104|101.08|99.49|101.44|101.3|97|98.88|99.05|101.07|99.44|98.58|98.37|97.9|95.09|90.8||89.36|93.83|97.32|94.55|95.2|98.25|98.17|100.49|101.51|103.04|100.47|100.77|102|102.89|99.12|97.67|98.08|97.52|97.82|100.5|97.92|100.33|99.48|99.25|99.17|96.34|99.92|97.84|97.44|91.75|88.46|87.64|84.29|84.5|81.68|82.83|81.56|79.55|75.85|77|77.75|77.23|77.31|75.2|74.14||73.33|73.01|73.2|70.02|70.07|68.19|71.31|74.65|72.29|72.25|72.64|74.9|74.03|66.28|67.14|66.9|72.54|72.96|74.49|74.15|73.43|73.25|70.63|68.94|69.48|71.05|72.86|70.33||66.18|64.71|63.47|62.55|60.82|53.48|50.18|52.92|56.02|56.83|56.41|55.43|54.39|54.33|49.86|49.39|51.17|50.06|46.66|42.72|40.39|38.35|38.49|36.99|38.65|40.7|38.29|38.27|40.95|39.69||45.34|40.96|39.3|34.32|30.25|28.94|31.7
01917|940829|/equities/iradimed-co|R2000GROWTH|23.0722|23.1653|22.4351|21.9842|21.2197|23.5525|23.6701|23.474|22.0039|23.2927|21.6363|22.4057|22.6506|22.0235|21.8568|21.5726|21.7196|22.2489|22.7978|22.9252|23.3221|23.327|24.2091||24.312|23.6603|23.9935|23.8759|23.0918|23.6309|24.3268|24.611|23.6211|23.0085|23.9249|23.523|21.896|22.2881|22.1019|22.1117|22.2293|22.6899|22.6899||23.2192|22.9938|22.6997|22.6017|22.4939|22.6997|22.3861|22.0921|22.1999|22.0529||22.3469|22.7487|22.3469|22.4253||22.8174|22.9056|23.131|23.0036|23.8955|23.6064|23.6897|23.9445|24.0229|24.0768|24.1209|24.0719|23.9739|23.7583|23.9837|23.8661|23.6799|23.4936|23.2682|23.1163||23.4495|23.7387|22.9057|22.6703|22.6507|22.5625|22.1411|22.0752|22.1999|22.0725|22.7291|23.612|21.8764|21.3178|21.5824|21.9352|21.9009|21.8666|21.4452|21.2001|21.308|21.896|21.9058|21.8078|21.4942|21.406|21.308|21.3178|21.2492|21.1119|21.0923|21.406|21.2001|20.6415|20.4356|20.269|20.2004|20.3082|20.1514|20.9159|20.5974|20.4847|20.5827|20.1122|20.3817|20.3082|20.4847|20.8179|21.6706|21.6412|21.259|21.2296|21.6118|21.4452|21.1805|21.3962|20.0534||20.3768|20.7523|21.0531|20.6121|20.416|21.37|21.34|21.29|21.47|21.395|21.43|21.95|22.2|21.89|21.97|21.5|21.89|21.98|21.49|21.54|21.49|21.8|22.47|21.61|21.33|21.98|22.7|23.21|22.64|21.15|23.32|23.645|23.99|24.39|24.11|23.9|23.71|23.6|23.15|23.3|23.34|23.232|23.41|23.76|24.03||23.73|23.33|22.93|22.6|22.18|22.53|22.59|23.16|23.09|23.335|23.32|23.29|23.54|22.3|22.23|22.4601|23.37|23.57|23.72|22.87|22.49|22.05|21.35|22.74|21.62|21.72|21.32|21.725||21.31|21.25|20.95|20.55|20.73|20.18|19.47|19.23|20.7|20.6033|20.34|20.01|19.6|19.61|19.02|19.67|20.2946|20.31|19.82|20.03|19.94|19.76|19.7771|19.3557|19.59|19.9619|19.42|19.13|18.801|19.6473||19.74|19.66|19.65|19.18|18.15|18.87|18.925
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|17.44|16.5001|16.8|16.6|16|15.68|15.2|15.74|15.1|13.56|13.94|16.2|17.39|16.49|16.03|16.91|17.6|16.58|18.1|19.38|20.61|21.46|23.01||22.5601|23.8|22|24.21|25.1|22.33|22.43|22.09|23.13|23.4703|23.345|25.11|26.12|28.13|25.4301|25.17|24.57|25.6|27.63||27.32|29.45|26.65|26.25|25.62|28.589|31.02|27.68|27.33|26.27||27.7001|21.83|20.3|21.71||20.5006|18.51|18.1|15.4|15.37|15.24|15.4|14.73|14|15.17|15.1284|15.07|15.75|17.9|15.52|15.08|13.66|13.26|10|8.81||8.6591|8.57|8.12|8.1|8.07|7.9|8.41|8.45|8.58|8.65|8.7502|8.8|9.105|8.92|8.8|8.56|8.45|8.4|8.405|8.84|8.8|9.1911|9.3|9.13|9.4087|9.05|10.6|11.725|11.79|11.5|11.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH|60|60|60.6|62.7015|63.3|61.65|60.6|59.1|57.75|53.25|60.45|65.1|62.55|56.1|54.4485|55.35|56.55|53.4|61.35|62.4|60.3525|56.55|55.8||54.3|55.35|55.95|58.35|58.275|54.45|52.5|50.4|49.2|48|47.4|47.175|46.95|49.95|50.85|51|51|51.75|51.06||50.025|51.75|49.2|49.2|48.6|48.825|48.15|46.35|47.7|46.8||46.95|45.9|45.15|47.55||50.7|51.5925|49.8|49.9275|47.25|42.564|40.35|39.15|38.7|36.6|35.4|35.85|36.15|39|40.8|40.35|39.75|40.725|38.25|39.15||37.8|37.8|39.3|40.8|40.2|39.474|38.55|38.325|37.2|36.75|34.5|32.55|34.95|34.2|35.25|33.9|32.4|31.8|32.475|33.45|33.6|36.075|36.6255|38.7|37.875|37.725|37.5045|39|40.8|38.925|42|42.75|44.85|61.65|66.1515|62.1|61.5075|59.8605|57.75|58.3245|58.65|57.3|57.303|57.1755|55.5|58.95|64.95|68.25|66.9015|63.45|63.9|61.65|60.927|58.725|58.35|56.3625|54||53.55|56.25|57.75|54.9|55.95|50.397|47.85|49.8|48.9|50.475|51.9|51.3|49.65|46.8|46.275|44.2485|44.25|44.25|43.8|45.15|43.65|43.5|41.712|40.65|40.2|39.3|39.15|40.5|42|42.15|42.3|43.107|44.85|44.7|43.05|40.05|39.357|39.9|39.15|39.3|40.2|41.25|40.95|39.3|38.7||38.7|37.95|38.25|37.95|38.25|40.05|39.75|39.3|42.45|42|41.4015|42|41.496|40.35|39|37.5|43.2|42.75|44.25|43.65|42.9|44.85|42|42.6|41.4|43.8|42.45|42||39.3|38.25|37.8|37.8|37.05|36.9|35.25|35.25|34.8015|33|31.65|30.54|30.3015|30.3015|30.0015|28.35|29.997|29.4|29.868|29.85|29.7|29.55|29.1|31.05|32.4|31.5|31.95|29.55|31.2|29.4||28.2|27.6|27.15|28.65|27|26.85|26.1
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|19.335|19.17|19.14|19.345|19.29|19.46|19.24|19.14|18.82|17.905|18.08|18.11|18.31|18.69|17.27|18.87|19.18|18.88|19.02|19.085|19.08|19.22|19.37||19.65|19.64|19.4|19.3753|19.14|17.635|17.24|17.07|16.9|16.6|15.95|15.535|16.36|16.155|15.77|15.275|15.28|15.2|15.35||15.43|15.8|15.505|14.91|14.55|14.5|14.48|14.01|13.78|13.3||13.01|13.18|13.68|14.5||14.7|14.6161|14.62|14.49|14.52|14.29|14.2|14.01|14.135|14.576|14.2112|13.95|13.54|13.5351|13.38|13.27|13.38|13.21|12.985|12.97||12.89|12.79|12.5853|12.28|12.61|12.22|11.62|12.13|11.6|11.35|11.62|11.63|11.68|10.61|10.52|10.97|10.865|10.66|10.74|10.725|11.22|11.94|12.325|12.6|12.3807|12.5|12.7|13.06|13.04|12.73|12.9739|12.78|13.17|13.3|13.81|13.79|13.37|13.08|12.36|12.67|12.43|12.12|12.345|11.78|11.73|11.96|12.2|12.05|12.49|12.8|12.75|12.82|12.41|12.38|12.77|12.755|12.65||12.65|13.03|12.88|12.95|13.21|12.98|12.59|12.635|13.08|13.06|12.85|13.22|13.11|13.16|13.3|13.34|13.18|13.43|13.63|13.31|12.9|12.35|12.37|12.615|13.145|13.1329|14.39|15.09|15.16|15.26|15.56|15.63|15.52|15.43|15.23|15.55|15.4|15.29|14.17|14.4|13.98|13.85|13.82|14.24|14.33||14.16|13.95|13.95|13.35|13.3|13.22|13.08|13.39|13.499|13.57|13.56|13.53|13.91|12.52|12.53|12.83|13.95|14.73|14.7452|14.56|13.91|14.13|13.71|13.52|13.6|13.915|12.48|12.33||12.16|12.05|11.82|11.83|12.36|11.43|10.965|11.415|12.36|12.3|12.66|12.39|12.33|12.62|11.66|11.95|12.91|12.98|12.755|13.31|13.5|13.49|13.24|12.77|13.06|13.26|12.695|12.75|13.44|12.74||12.78|11.67|11.23|10.78|10.2126|10.58|11.305
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|22.315|22.07|22.2753|21.67|21.01|21.54|20.1|19.61|19.9|18.27|19.0492|19.62|19.9008|19.82|19.03|19.37|19.5|19.37|19.3907|19.54|20.25|20.07|20.2||20.94|21.06|20.62|21.15|21.13|20.715|20.39|20.37|19.81|19.65|19.26|19.03|18.95|20.5|20.4|22.2|23.01|22.1|21.35||21.2|20.51|21.33|21.62|21.5215|22.1|22.72|21.77|21.48|21.2711||22.73|23.13|22.68|23.58||22.8462|22.91|23.2274|22.71|23.52|23.3|22.58|22.43|22.34|21.79|21.2|21.81|21.7106|21.85|22.06|21.52|20.85|21.02|21.02|22.1||22.02|23.41|23.52|22.61|22.71|23.0111|22.36|21.86|21.38|20.775|20.91|19.78|19.43|20.01|21.54|20.02|18.09|17.6007|17.21|17.02|16.7|17.055|17.375|17.1|17.065|17.64|19.03|18.83|18.61|18|18.13|17.75|18.44|18.8|17.7909|16.9125|17.18|16.37|15.95|15.8501|15.91|15.93|15.78|15.37|15.39|15.92|16.01|15.81|17.61|17.545|17.935|17.6|16.6|15.59|15.53|14.805|14.15||13.83|14.82|14.7801|14.01|14.14|15|14.91|14.83|14.86|15.07|15.01|15.14|15.465|15.41|14.91|14.835|14.82|14.69|14.24|14.55|14.4|14.67|13.9|14.085|13.64|13.54|13.98|13.72|13.7|13.63|13.75|14.07|13.52|13.4|13.13|12.74|12.89|12.76|12.21|12.26|12.62|12.77|12.75|11.71|11.53||11.43|11.38|11.07|11.06|10.68|11.02|11.36|11.69|11.1001|11.17|11.33|11.51|11.34|10.71|10.67|10.85|11.21|11.16|11.56|11.1605|10.69|11.02|10.81|10.51|10.2141|10.57|10.89|10.5404||10.41|10.32|10.2688|9.67|9.8651|9.03|8.641|8.91|8.835|8.43|8.76|8.41|8.34|8.93|8.12|8.05|8.35|8.48|7.65|7.23|6.94|6.775|6.888|7.02|7.2|7.21|7.01|7.55|7.97|7.545||7.98|6.93|7|6.59|6.125|6.85|7.23
01922|21204|/equities/greenhill|R2000GROWTH|17.33|17.5|17.42|17.91|17.82|17.79|18|17.11|15.82|14.59|14.95|15.56|15.28|15.27|14.63|15.06|14.63|14.17|14.9|14.17|13.87|14.75|15||14.64|14.5|14.69|13.27|14.8|14.67|11.85|11.54|11.45|11.38|11.29|11.43|11.04|11.81|12.08|11.82|12.1|12.14|12.8||12.99|13.8|12.57|12.43|12.1|13.09|13.65|13.23|12.45|11.81||11.76|11.77|11.73|12.06||12.32|12.55|12.38|12.71|13.01|13.33|13.7|13.69|13.67|13.7|13.65|13.79|13.64|13.94|14.04|13.72|13.25|12.95|12.74|13.28||12.99|12.76|12.18|11.45|11.61|12.21|11.97|12.04|11.13|10.96|11.8|11.58|11.1|10.44|10.04|10.04|9.75|12.89|12.6|12.63|12.85|13.5|13.38|13.42|13.18|13.53|14.11|14.16|14.44|14.12|14.1|14.07|13.65|13.21|11.86|11.87|11.75|11.5|10.78|10.88|11.13|10.96|11.08|10.76|11.78|11.86|11.96|11.89|12.13|12.21|12.44|12.14|12.04|11.81|11.75|11.69|11.48||11.68|11.4|11.14|11.09|11.14|11.11|11.18|11.13|11.34|10.75|10.48|11.22|11.34|11.29|11.65|11.96|11.7|11.92|12.14|12.12|11.66|11.46|11.41|11.46|11.7|11.79|10.87|10.58|10.11|10.4|10|10.9|10.98|11.38|11|10.93|10.87|10.5|9.85|10|9.96|10.02|9.95|9.65|9.8||9.61|9.25|9.73|9.53|9.02|9.36|9.06|9.76|9.71|9.98|10.37|10.56|10.55|10.06|10.12|9.86|10.77|11.54|12.06|11.25|9.98|10.14|8.91|9.56|9.84|10.15|10.5|9.28||9.02|9.03|9.3|9.11|8.72|8.18|7.82|7.89|8.73|8.63|8.83|8.42|8.24|8.6|8.5|8.54|10.4|10.23|9.1|8.65|8.68|9.14|8.6|8.44|9.01|8.83|8.42|9.32|9.53|9.54||10.02|9.94|10.14|10.29|9.26|9.37|9.19
01923|30818|/equities/iteris|R2000GROWTH|6.51|6.22|6.09|6.3|6.45|6.56|6.4605|6.5|6.26|5.3022|6.09|6.51|6.54|6.15|5.51|5.6|5.8|5.7661|5.86|5.9|5.99|5.96|6||5.97|6.02|6.08|6.08|5.98|5.96|5.87|5.61|6.87|6.46|6.47|6.56|6.5177|6.69|6.7027|6.59|6.51|6.81|6.95||7.14|6.97|6.38|6.35|6.18|6.37|5.92|5.81|5.25|5.47||5.63|5.6416|5.55|5.69||5.68|5.65|5.6|5.5|5.55|5.56|5.62|5.87|5.8|5.69|5.72|5.67|5.4|5.18|5.16|5.01|4.9501|4.9|4.85|4.81||4.77|4.89|4.7|4.62|4.61|4.65|4.71|4.61|4.47|4.435|4.5057|4.49|4.3254|4.2|4.15|4.05|4|3.815|3.71|3.76|3.7701|3.9|4|4.08|4.19|4.16|4.15|4.15|4.16|4.03|4.13|4.28|4.3|4.33|4.2|4.09|4|4.07|3.96|3.99|4.05|4.14|4.13|3.99|3.99|4.02|4.05|4.1|4.19|4.24|4.22|4.26|4.1702|4.14|4.16|4.35|4.33||4.34|4.56|4.73|4.55|4.525|4.65|4.7|4.67|4.78|4.918|4.87|5.02|5|5.01|5.0302|5.04|5|4.96|5.06|5.01|4.91|4.9|4.8|4.76|4.65|4.5501|4.64|4.53|4.46|4.47|4.45|4.51|4.44|4.52|4.51|4.5|4.54|4.7|4.529|4.53|4.49|4.44|4.63|4.81|4.82||4.85|4.75|4.73|4.469|4.42|4.551|4.51|4.81|4.37|4.05|4.21|4.28|4.47|4.22|4.2298|4.285|4.6801|4.82|4.971|5.061|4.82|4.8533|4.65|4.73|4.67|4.75|4.59|4.59||4.39|4.38|4.29|4.21|4.08|4|3.92|4.03|4.16|4.22|4.28|4.12|4.05|4.21|3.67|3.69|3.8|3.8|3.82|3.79|3.69|3.65|3.51|3.34|3.38|3.4|3.3|3.27|3.45|3.26||3.22|3.23|3.11|2.84|2.68|2.88|2.89
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|20.71|20.35|20.59|20.42|21.04|20.12|20.05|20.88|19.9|18.3926|17.67|18.01|18.39|18.305|17.77|18.04|19.24|18.71|19.25|19.495|19.1|18.8907|18.95||19.4087|19.14|19.31|19.57|19.05|18.8047|18.03|18.06|18.17|17.2|17.01|16.95|16.56|17.71|18.76|15|15.31|15.77|15.76||15.54|15.76|15.79|15.57|15.32|16.08|15.17|14.44|13.84|13.08||12.96|12.52|12.06|12.2||12.01|12.32|12.32|12.36|12.43|12.13|11.89|11.76|11.66|11.78|11.99|11.715|11.22|11.32|10.825|10.87|11.14|11.1|11.09|11.12||11.3|11.59|11.635|11.18|10.9|11.24|11|11|10.541|10.49|10.495|9.905|9.69|8.97|8.69|8.5|8.5647|8.46|8.41|8.66|8.86|9.1|9.72|10.04|10.19|10.04|10.2|10.43|10.51|10.35|10.72|10.82|10.95|10.67|10.805|10.515|10.32|9.85|9.54|9.49|9.3|9.26|9.43|9.27|9.18|9.42|9.64|9.815|11|11.11|10.98|10.67|10.76|10.7|10.11|9.5|9.44||9.21|9.04|9|8.88|8.89|8.91|8.82|8.82|8.82|8.61|8.6|8.61|8.87|8.88|8.8001|8.75|8.83|9.01|9.15|9.04|8.54|8.371|8.385|8.34|8.27|8.12|7.91|8.16|8.03|7.99|7.91|8.06|8.07|8|7.79|7.85|7.9|7.8|7.5|7.49|7.3|7.25|7.23|7.29|7.44||7.34|7.31|7.31|6.94|6.79|7.51|7.52|7.69|7.47|7.65|7.78|7.7|7.645|7.63|7.48|7.36|7.68|7.51|7.47|7.42|7.3|7.26|7.46|7.53|7.46|7.54|7.28|7.33||7.27|7.2|6.82|6.75|6.65|6.64|6.95|7.09|7.59|6.94|7.67|7.65|7.78|7.65|7.55|7.65|7.81|7.79|7.61|7.06|6.92|6.92|6.97|6.875|7.01|7.34|6.9|6.9|7.21|6.95||6.8|6.755|6.7201|6.7|6.19|5.93|6.01
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|63.95|64.77|61.455|59.225|59.135|60|59.1|58.5|58.5|57.1996|57.5|56.3|60.01|61.31|60.68|63.15|64|62.23|62.4|63.05|63.905|63.26|64.33||64.15|63.05|64|65.41|65|65.12|63.7269|63.73|64.51|63.7|62.5|62.51|63.155|64.1352|63.32|64.25|65.851|69.175|67.94||66.28|66.16|65|65.02|62.53|65.01|64.2|64.61|63.5|63.51||62.3|62.835|62.65|64.21||62.39|61.99|61.26|63.5|66.21|72.17|75.79|76.5|72.92|73.8|71|72.08|73.4|74.4852|72.8327|70.7|70.45|70.9527|70|70.4136||68.31|65.46|57.5|55.6|55|55.78|56.8529|57.51|56.62|57.63|58|55.86|52.5|51.2519|52.985|53.85|53.6|52.35|52.08|52.05|52.375|53.56|53.8725|58.03|57|56.98|56.5|55.9|53.78|53|57.33|59.75|59.25|59.2518|56.25|55.499|55.06|55.1868|54.24|53.45|52.45|52|52|51.61|51.05|51.62|53|52.63|52.71|53.7|52.56|53.19|52.836|53.03|53|53.25|53.5232||53.05|53.0001|53.5|53.4|53.18|52.6203|52.02|53.5|51.85|50.405|51|53|53.61|53.17|51.33|50.23|51.133|52.64|48.0453|52.67|51.01|51.5|50.53|50.58|49.2|48.9838|48.67|48.965|50.07|50.77|49.89|50.27|51.71|51.06|50.05|50.79|50.6|49.8|49.51|51.105|51.73|52.42|53.76|53.39|54||53.15|53.17|53.03|52.51|51.18|55.2|53.32|53.45|51.91|51.0101|50.07|49.6|49.4001|47.81|49.34|48.96|50|45|45.06|43.64|42|40|40.45|40.04|39.195|38.93|39.185|38.3||38.23|37.59|38.2|37.8|37.73|36.0007|36.01|36.25|36.66|38.08|39.19|37.2119|36.5|37.91|37.13|37.5|38.42|39.95|36.5|35.9973|35.6|36.05|33.25|33.52|33.54|33.7344|32.9|33|35.25|35.25||35.25|34.5|34|32.675|32.2652|32|31.4
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|14.59|15.6|15.46|15.41|15.48|15.53|14.88|14.85|14.56|13.76|14.5|15.31|16.11|16.26|16.22|16.8|18.39|17.8|18.26|18.65|17.51|17.35|17.8||17.61|17.94|18.48|19.245|19.65|19.4|19.34|18.89|19.3678|18.765|18.62|19.01|19.1|20.07|19.71|19.71|20.06|20.17|20.93||22.82|24.0401|23.9|23.35|22.665|22.56|21.2|19.38|19.61|19.53||20.7|20.37|20.31|21.26||22.02|21.87|21.65|20.9301|21.16|21.4015|20.94|21.21|21.21|20.62|20.5361|21.8|21.74|22.29|21.77|21.83|21.3068|21.52|21.55|20.84||19.69|19.48|19.88|20.85|20.5|20.65|20.02|19.81|19.27|19.07|18.82|18.4001|18.78|18.28|17.47|16.16|16.03|15.6|15.27|16.01|16.19|16.98|17.445|17.7|17.79|17.835|18.1|18.04|18.01|18.1|18.49|19.37|19.1|19.09|19.1698|18.81|18.6401|18.57|17.52|16.98|16.99|16.64|16.49|16|16.125|16.64|17.02|17.35|17.73|17.12|17.01|17.25|17.6846|17.33|17.34|16.47|15.58||15.7|16.62|17.53|17.55|17.2501|16.76|16.68|17.37|16.96|16.6|17.9138|17.65|17.85|17.935|18.37|18.59|18.24|17.415|17.08|17.49|17.14|16.55|16.46|15.59|15.255|14.81|15.75|15.47|15.27|15.1|15.31|15.35|15.69|15.3|15.1|15.62|15.665|15.8|15.11|15.23|15.72|15.55|15.9|16.32|16.72||16.9|17.29|16.28|16.13|15.43|16.73|16.01|15.44|17.51|16.61|16.16|15.48|14.8|14.14|14.2505|13.78|14.07|13.74|13.76|13.55|13.21|12.47|12.25|11.52|11.27|11.36|11.18|11.52||11.27|11|11.22|11.41|11.55|11.7|11.15|11.1|12|11.45|10.5|10.1|10.08|10.65|10.1315|10.11|10.05|10.7|10.83|10.4401|9.988|9.89|9.62|9.07|9.3|9.73|9.51|10|10.29|10.5||10.9|11.5|11.87|11.59|11.63|11.92|11.5601
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|13.8728|13.64|14.11|14.72|13.57|12.52|12.251|11.75|11.41|10.74|11.13|12.39|12.52|12.21|12.1|12.51|13.15|13.06|13.7|13.87|13.6|14.74|14.36||16.8|15.04||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|34.6145|33.7125|34.0496|33.3936|33.0291|33.0109|32.0998|31.9904|33.0246|30.6146|31.5075|32.8651|33.1658|32.364|32.118|32.0724|31.9084|30.2046|31.487|31.1795|30.3322|29.6943|30.9335||31.5257|31.1522|30.1944|30.8606|30.323|29.9528|28.9836|28.2001|27.5805|27.4802|29.2518|28.9472|30.159|30.0679|30.6419|29.4119|29.0086|28.7832|28.6101||29.2867|29.6123|28.3276|28.519|27.3436|27.1431|26.8151|25.8948|24.7559|24.9381||25.2024|24.9108|24.601|25.74||25.3117|25.1386|24.7924|25.8128|26.0953|25.0658|24.6744|23.5988|22.355|23.5167|23.207|23.4439|22.6056|23.0521|23.2343|25.0566|24.8379|24.9837|24.6283|24.9017||25.3299|25.3846|24.3186|24.9017|25.2|25.8134|25.1489|25.3022|24.1777|23.9988|23.0531|22.0767|21.8519|21.4259|21.3067|21.017|21.7837|21.5282|21.1874|20.787|20.0882|20.2994|20.1058|20.383|19.5691|19.789|20.625|21.7864|22.1912|21.5401|21.6192|20.9065|21.0033|21.1265|20.493|19.6219|19.4195|19.0059|18.2932|18.2756|18.126|17.8269|17.95|17.5365|17.2063|17.5189|17.9676|18.104|19.2787|18.7244|19.1731|19.2171|19.1027|18.5308|18.6364|18.698|18.6012||18.5308|18.6364|18.7684|18.39|18.346|18.6364|19.1907|19.1819|19.2611|19.2699|19.2127|18.5132|17.6685|17.4133|16.5862|15.9791|16.0758|15.5479|13.8761|13.4625|12.7762|12.609|12.1163|12.2659|12.0283|12.0283|12.0723|11.7731|11.8171|11.7995|12.1339|12.2351|11.9755|11.8259|11.5135|11.9931|12.1867|12.499|12.0723|12.0635|12.2571|12.4418|13.3657|13.3745|13.2866||13.3305|13.6649|13.9465|13.7089|13.2778|13.4009|13.5241|14.0961|13.7001|13.9113|14.4744|14.9144|14.9496|14.2896|14.4832|14.3424|15.6447|15.6711|15.6447|15.3719|14.844|15.1432|14.7208|14.5976|14.6944|14.7472|14.8264|14.624||13.7617|13.7265|12.9962|13.1634|13.4977|12.411|11.3596|11.7643|12.3187|11.6939|12.14|11.69|11.25|11.23|11.92|11.77|12.43|12.63|12.13|11.55|11.11|10.72|10.7|10.7|11.05|11.27|10.55|11.04|11.3|11.15||11.39|10.62|10.4|9.64|9.17|9.66|9.83
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|128.35|127.39|126.42|127.09|128.3|127.01|127|126.26|124.28|120.66|119.74|120.32|120.85|121.92|120.19|121.52|121.46|117.19|117.63|119.53|118.08|122.56|122.26||122.51|122.35|122.33|122.25|120.84|119.46|117.92|117.31|118.32|112.95|112.58|115.21|118.08|120.76|120.57|120.3|119.68|121.34|121.68||122.3|124.14|124.27|124.35|123.75|127.11|127.39|122.45|120.13|119.47||117.36|117.44|116.31|117.64||116.36|115.79|116.11|115.88|118.12|117.5|117.25|117.36|117.34|116.28|117.3|116.79|113.2|114.2|113.04|112.74|112.98|114.52|115.77|117.07||118.27|122.63|122.53|121.7|121.3|124.14|125.86|126.15|122.47|119.19|122.57|121.92|121.25|118.88|117.89|115.51|117.05|116.41|115.09|114|114.5|116.39|116.11|115.13|114.73|115.15|113.42|112.86|114.52|112.86|112.9|112.67|114.36|114.25|112.89|111.03|111.32|108.97|106.31|107.01|108.15|108.22|108.44|106.44|105.96|106.22|107.95|107.54|112.56|112.73|113.93|116.05|115.78|114.01|116.45|116.56|111.87||112.56|112.65|115.12|113.94|115.15|113.54|113.76|115.59|116.11|114.64|113.26|114.92|115.98|116.87|116.35|114.77|114.43|114.86|114.08|113.65|112.5|110.01|108.64|108.07|108.91|107.28|107.03|107.56|106.96|107.57|107.04|104.96|101.89|99.25|97.57|99.18|97.75|98.25|93.68|94.12|92.02|90.58|92.3|94.82|95.7||95.92|94.15|94.11|89.09|87.6|89.15|89.69|91.32|90.73|91.39|93.11|95.25|95.21|92.33|93.01|93.12|99.01|101.04|101.8|100.96|97.96|99.59|97.59|96.68|96.14|98.55|96.78|96.16||94.61|93.41|91.38|89.48|90.62|86.61|83.66|86.56|90.9|92.47|93.15|92.39|91.54|91.87|90|92.2|93.99|97.28|95.03|91.25|90.14|91.12|88.62|89.22|89.4|92.35|88.09|90|93.45|92.19||95.14|93.5|91.98|89.23|85.07|84.22|82.8
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01931|1167330|/equities/neogames-sa|R2000GROWTH|39.235|35.52|37.22|35.57|32.0501|31.65|28.86|28.3689|28.02|25.12|28.11|30|29.5128|29.5|29.81|29.785|31.01|28.0529|29.03|30.18|29.1|27.03|28.02||28|27.8|28.4|27.14|28.52|27.98|26.53|27.95|27.78|27.89|27.51|27.48|27|28.9|28.52|29.18|28.1|28.79|28.87||31.17|31.19|30.86|30.24|30.35|30.34|33|32.53|33.69|34.12||33.3|33.95|33.25|35.6||33.81|30.55|28.85|26.9454|24.95|22.68|22.0595|21.8683|20.74|19.99|19.91|19.27|20.2262|21.08|21.02|21.19|22.22|21.75|21.5|20.9101||20.04|18.67|19.71|20.12|19.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|134.74|141.2|152.8|142.4|144|137.2|130.4|130|124|110|133.24|140|140.68|143.6|142|154.4|154|134.4|184.8|192.4|205|213.2|230.88||204|183.6|161.2|170.4|172.8|168.4|173.21|186.8|164.8|156.4|152|146.8|128|120|116.4|105.2|102|98.8|96||95.6|98.8|95.6|92.8|92.4|94.4|92.4|91.2|89.6|88.8||88.8|86|87.6|82.4||81.2|81.6|80|82|86.4|84.4|86.8|84.8|83.6|83.86|83.2|84.4|83.2|81.2|80.4|80.8|80.4|83.6|78.8|77.6||78.4|76.8|76|72|74.4|74.4|74.4|76|76.4|78.8|76.41|74.8|72.4|77.2|75.2|73.6|71.2|70|70|74|75.6|82|86|84.8|81.2|82|80|78.2|79.2|72.8|70|69.6|70|70|71.2|66.8|67.2|67.2|64.8|64.4|68|68|67.6|65.6|62|68.4|70|73.2|66.8|63.2|64|62.8|63.2|62.4|64.4|62|60.8||62.4|63.2|68|69.6|68|72|70|72.8|77.2|77|84|88.4|93.6|93.6|100.4|116|112.4|73.2|76.4|76|75.04|83.6|82.8|80|79.2|80|80|80.4|84.4|84.01|80|79.2|75.2|78.4|72.4|74|73.6|72.8|67.2|73.2|76.03|77.4|81.2|82.4|81.2|2.12|83.2|80.8|82.4|84.4|73.2|78.4|75.2|84|88|106|84.8|86.4|45.2|40.4|40|38|39.6|46.8|46|46.4|46.6|39.9|37.6|40.8|42|42|43.2|40.8||45.2|48.4|51.6|61.2|56.4|55.6|46.8|43.2|45.2|50|46.8|48.4|45.2|43.2|42.8|42.4|43.2|44|41.6|42|42.4|41.6|43.2|42|40|39.28|46.4|52.8|55.2|53.2||49.98|47.38|45.2|48|41.6|50.4|62
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|45.79|46.15|45.87|45.05|44.59|44.12|43.85|43.45|42.69|39.49|41.6|43.21|43.28|43.14|42.08|42.42|42.33|42.16|42.26|43.69|44|41.7|39.27||37.06|35.94|36.18|34.91|36.4|34.845|34.84|34.95|35.4|35.48|36.01|37.42|37.7511|40.13|39.65|39.4|38.81|38.59|37.33||36.68|36.56|36.51|36.05|34.68|32.85|32.1|33.2|34.29|36.285||35.61|36.51|36.8101|37.35||38.51|39.41|40.02|33.25|29.19|28.66|28.82|28.85|28.67|29.24|29.28|29.615|29.52|30.03|29.965|30.08|29.96|29.63|28.83|28.6||28.885|28.52|28.25|28.335|27.43|27.265|31.56|32.13|32.2|32.01|32.12|32.12|32.29|31.93|32.48|30.96|31.505|31.3|31.0001|31.61|32.14|32.79|32.72|33.5|32.98|33.19|33.3|35.59|35.31|33.93|34.35|34.33|34.38|34.495|34.31|34.295|34.025|33.91|33.25|32.535|32.44|32.675|33.38|33.71|34.16|35.05|34.7345|35.79|37.86|38.37|44.37|42.95|40.4|39.82|39.95|39.98|39.78||41.7|41.81|42.77|42.77|43.51|43.57|44.05|44.52|44.38|44.88|44.88|45.26|45.4|44.4|44.27|43.85|43.7|43.93|44.31|45.02|44.15|43.25|43.74|44.07|43.402|42.64|42.39|42.56|42.42|41.96|41.68|41.7|41.5|42|42.95|43.17|42.87|42.58|41.805|42.08|41.52|41.4|41.47|40.3|42.5||43.51|44.07|43.64|44.29|45.08|47.92|48.89|51.49|51.67|52.89|52.37|51.3|52.375|50.64|51.92|51.75|53.07|53.5001|54.33|54.74|53.27|53.26|52.04|52.6|52.635|53.5|53|54.03||55.125|56.15|56.04|55.62|54.81|54.41|53.37|50.07|50.095|48.96|49.59|49.12|48.53|50.59|50.08|50.81|52.415|53.14|52.36|53.32|53.16|52.87|51.95|46.1|47.67|47.44|45.69|44.23|45.325|45.02||45.27|43.78|40.7|39.8|38.56|41.79|41.66
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|22.78|22.3296|22.54|22.92|22.53|23.06|23.8|23.5|22.55|21.71|21.7|22.18|22.73|23.79|21.8448|22.96|21.97|21.71|23.09|22.2727|22.17|20.63|20.35||20|20.87|20.34|21.09|19.67|19.49|19.68|20.44|20.6|19.61|19.67|19.05|19.05|20.72|20.31|19.85|20.44|23.38|23.77||23.65|23.64|22.9|23.06|22.845|22.98|22.6|21.68|21.1|21.72||21.82|22.81|23.22|23.89||24|22.9|23.8|23.86|25.24|24.25|24.32|24.78|24.32|23.03|25.03|23.65|22.84|24.7|23.05|23.01|21.52|22.5|22.115|22.57||22.02|22.14|22.34|21.73|21.825|22.1|21.71|20.92|20.54|19.1|18.81|19.49|19.86|20.62|19.87|19.33|16.01|16.45|17.08|17.52|17.17|16.2|15.86|15.12|14.68|15.54|16.04|16.95|16.64|15.26|15.91|15|14.9|15.76|16.83|16.77|16.105|15.53|13.9233|13.98|13.87|13.65|13.59|13.67|13.21|13.67|13.87|14.94|16.51|16.601|17.3732|16.73|15.94|15.94|16|15.14|14.56||14.29|15.36|15.65|15.36|16.31|16.2|16.12|16.23|16.5|16.59|16.3834|16.535|16.57|16.11|15.5708|15.44|14.83|14.62|14.65|15.06|14.87|14.79|14.62|14.58|14.11|13.81|13.7|13.66|13.78|13.42|13.04|13.32|13.51|13.575|13.27|13.58|13.73|14.43|13.54|14.36|15.05|15.095|14.86|14.61|14.16||14.04|14.21|14.14|14.01|14.69|14.97|14.96|14.97|14.96|15.07|15.28|16.02|16.15|15.15|15.12|15.52|16.225|16.6|16.06|16.61|16.01|15.82|15.82|15.85|14.76|15.98|15.1|15.65||15.25|19.06|19.37|19.06|19.5|18.31|17.53|17.51|17.8|17.24|17.77|18|17.85|17.97|18|17.652|17.63|17.56|14|11.27|11.29|11.0319|10.42|10.2|10.66|10.47|10.1299|10.43|10.0399|9.83||9.17|8.75|9|9.34|8.72|9.21|8.96
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|17.84|17.82|17.72|18.88|18.9699|18.71|18.61|18.1|17.44|17.115|17.17|17.2|17.15|17.41|17.31|17.858|17.85|17.66|18.04|18.29|18.33|18.3|18.4||18.84|18.75|18.48|18.71|18.68|18.7282|18.38|18.08|18.51|17.97|18.18|18.41|18.52|19.075|18.52|18.24|18.07|18.31|18.52||18.67|19.15|19.31|19.4|19.47|19.02|19.73|19.92|19.67|19.865||19.84|19.65|19.7|18.87||18.96|18.81|18.6|18.26|18.2|18.17|18.34|18.66|18.82|18.62|18.65|18.53|18.37|18.42|18.51|17.71|17.59|17.66|17.705|17.51||17.51|17.85|17.82|17.99|18.22|18.53|19|19.29|19.15|18.9298|19.19|19.12|19.01|18.98|20.43|19.99|19.99|19.67|19.32|19.17|18.7783|19.87|20.26|20.5|20.26|20.33|20.4|20.74|20.91|20.6|20.8|20.79|20.855|20.76|20.58|20.09|19.86|19.75|18.55|18.73|18.57|18.29|18.06|17.83|17.86|18.18|18.32|18.46|19.37|19.25|19.46|19.42|19.35|19.22|19.43|19.9|19.605||19.46|20.01|19.75|19.62|20.245|20.11|20.14|20.07|19.98|20.04|19.81|20.33|20.47|20.09|20.35|20.09|19.99|20.05|19.81|19.9|19.52|19.51|20.47|20.45|19.985|19.72|19.92|19.91|19.98|19.94|19.9|20.34|20.55|20.8925|20.78|20.67|20.29|20.45|19.79|19.74|20.19|20.59|21.35|21.46|21.78||21.85|22.15|21.82|21.55|21.27|21.08|21.16|21.36|20.82|20.235|19.93|19.92|19.69|19.24|19.3|19.39|19.84|19.89|19.52|19.155|18.62|18.68|18.65|18.56|18.28|18.42|18.02|18.42||18.03|18.13|18.26|18.48|18.575|17.92|17.57|18.18|18.47|18.8|17.9|17.225|17.23|17.12|16.54|16.4|16.86|17.07|17.08|17.01|16.46|16.3|16.06|15.79|16.13|16.17|15.5628|15.5|15.9|15.99||15.745|14.84|14.77|14.825|14.22|14|14.06
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|101.82|104.35|103.93|107.51|110|108.44|105.85|109.14|103.3|100.23|101.365|111.03|114.57|118.355|110.84|112.621|115.355|108.93|116.12|121.45|119.47|123.5003|128.78||132.28|133.41|133.59|135.47|133.62|130.4487|127.33|127.39|125.19|121.95|123.49|118.79|117.3431|127.83|129.41|127.125|127.1601|132.29|131.5||130.6678|128.5801|127.48|126.36|123.26|125.97|119.77|119.14|118.075|114.38||121.63|120.19|119.01|125.79||128.18|127.33|129.8|120.86|119.97|118.25|121.43|120.0245|117.01|115.58|109.5|110.33|103.98|103.27|100.1|103.84|103.54|105.325|104.305|106.6691||103.48|103.97|100.92|100.44|100.905|103.17|101.15|99.28|106.23|104.08|103.21|103.43|104.11|103.15|103.9|98.39|94.21|91|91.02|100.21|98|91.27|92.62|100.92|99.96|100.31|106.56|110.64|114.92|109.91|116.23|114.43|113.63|99.304|95.11|91.6824|91.07|89.4|85.81|85.76|86.11|87.64|86.365|82.69|82|81.931|81.98|82.34|84.01|80.56|79.55|76.725|72.52|70.55|71.68|70.325|69.7||70.74|74.16|75.99|74.77|74.41|73.71|73.86|75.94|71.77|71.34|69.4|66.19|58.98|62.39|62|61.47|61.01|60.695|57.75|54.43|56.51|57.3|57|57.84|58.48|57.18|60.23|60.04|60.395|59.9|59.16|61.69|63.12|64.46|63.1|61.2|60.63|62.45|59.355|59.63|59.49|59.57|61.01|61.155|62.53||62.92|62.71|62.74|63.055|62.58|63.03|63.88|66.57|63.4633|64.66|64.24|64.22|65.01|59.3421|58.96|58.65|63.84|63.11|61.3|62.21|61.21|69.79|67.08|62.43|65.29|66.23|62.41|60.3||57.87|58.7|56.5|55.54|59|59.48|53.79|52.14|52.57|52.85|52.05|51.56|52.08|52.22|48.29|46.86|51.43|52.805|52.79|51.225|49.92|50.465|51.09|49.01|49.18|47.45|46.75|48.33|50.25|47.75||46.2651|45.245|43.1565|40.96|39.555|39.25|38.985
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|105.79|103.11|102.74|97.88|92.07|99|94|98.68|85.73|81.065|82.7|91.7501|103.2157|103.27|97.0901|99.35|104.32|90.04|104.02|127.66|125.42|136.19|140.7911||160|170.25|162|165.01|143|116.11|114.39|118.8125|108|112.01|95|83|72.2|70.2|68.1735|65.99|65.66|66.5377|71.51||66.01|68.105|67.2595|62.05|59.8012|58.55|67.91|62.8148|59.5|53.02||50.25|49.01|46.84|42.52||45.06|46.8|47.3|42.51|42.47|41.6|42.96|42|44.48|48.25|46.2|47.05|44.01|43.611|42.67|42|44.3|42.5|40.5|37.14||35.19|36.5|41.77|40.74|41.05|43.13|43.13|43|39.7|32.3161|32|32.8308|30.05|37.65|36.52|35.88|34|32.04|31.46|33.76|33.64|33.96|33.51|34.6|34.7|35|34.32|35.885|35.06|36.38|37.66|41.15|43.52|43.62|44.19|43.85|43.51|40.55|39.25|38.8438|39.7|39|37.62|38.01|38.58|38.69|39.3901|33.37|31.76|30.38|29.95|30.009|28.88|28.26|29.4|27.57|26.6801||26.03|32.01|26.8|28.15|28.0002|29.515|30.7607|42.74|45|43.52|47.27|44.33|43.19|42|40.53|41.08|42.37|40.56|38.3459|37.05|35.39|34.2|34.41|28.16|27.08|25.07|25.03|25.34|25.46|20.04|19.41|19.5|19.21|19.13|18.8|18.95|19.9|20.0301|19.35|19.115|18.47|19.03|18.3|17.64|16.57||15.77|15.36|15.3|15.5114|15.94|16.02|15.8|17.29|16.55|16.5601|16.22|16.23|15.96|15.52|15.33|15.06|16.2|16.26|16.25|16.01|16.56|17.34|17.61|17.49|16.33|16|14.26|15||15.14|14.95|15.6201|16.72|16.9|14.9|13.4|14.4|15.4|16.47|16.2|14.65|12.75|12.36|15.85|15.62|16.8|16.15|15.06|16.42|15.38|15.31|14.55|13.9689|15|14.87|12.66|11.52|12.46|10.27||10.15|9.22|8.9|8.36|9|9.75|9.55
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|3.33|3.36|3.4|3.5|3.59|3.5817|3.46|3.37|3.29|3.04|3.21|3.36|3.3837|3.33|3.24|3.42|4.11|3.73|4.1|4.35|4.27|4.57|4.61||4.535|4.52|4.41|4.7297|4.37|3.86|3.81|3.48|3.37|3.17|3.19|3.41|3.44|3.695|3.46|3.1|3.11|3.1|3.04||3.04|3.095|2.97|3|3.005|3.05|2.99|2.91|2.915|2.76||2.78|2.72|2.71|2.8||2.91|2.91|2.97|2.94|2.985|2.98|3|3|2.925|2.84|2.7716|2.8|2.9475|3.02|3.01|3.03|2.96|3.1|3.14|3.29||3.08|3.01|2.88|2.731|2.78|2.69|2.52|2.55|2.4439|2.45|2.5|2.43|2.43|2.36|2.3|2.4072|2.28|2.22|2.09|2.25|2.31|2.37|2.75|3.04|2.9|3.29|3.3|3.61|3.56|3.37|3.36|3.25|3.13|2.85|2.79|2.67|2.62|2.51|2.41|2.43|2.36|2.37|2.4|2.455|2.34|2.52|2.72|2.66|2.75|2.62|2.64|2.62|2.57|2.49|2.58|2.541|2.58||2.46|2.63|9.58|9.775|10.09|10.14|10.12|9.93|9.525|9.6|9.81|10.15|10.23|10.53|10.4701|10.36|10.42|9.985|9.89|10.56|10.93|10.78|10.96|10.76|11.2|11.07|11.58|11.6|11.62|11.81|11.3|11.88|12.11|12.28|12.44|12.18|11.9|11.85|11.57|11.79|11.95|12.36|12.86|12.87|12.75||12.8|12.09|12.35|11.83|11.4|12.05|11.93|12.44|11.55|11.8|12.16|12.04|12.03|10.95|10.56|10.52|11.37|11.43|11.79|11.87|11.73|11.25|10.64|11.17|10.97|11.42|11.71|12.13||12|12.12|11.95|11.87|11.89|12.12|11.35|11.34|11.56|11.88|11.68|11.65|11.6|10.1|7.72|7.6|8.05|8.1|7.74|7.76|7.27|7.28|7.14|7|7.15|7.06|6.86|7|6.91|6.75||6.78|6.54|6.56|6.8|6.55|6.37|6.6
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|27.48|27.495|27.99|28.71|29.39|28.57|28.53|28.24|27.8|27.16|27.23|26.11|25.09|26.8853|26.01|26.38|26.44|25.76|25.01|24.87|24.51|25.02|26.3||25.72|25.46|24.44|23.93|22.7301|22.3|21.9149|21.68|21.74|21.22|21.68|21.162|20.09|21.63|21.57|21.86|21.98|22.29|21.457||21.34|21.78|21.85|21.75|21.62|20.82|22.61|21.5|21.16|20.4||20.41|20.26|20.07|19.85||19.95|19.99|19.62|19.45|20.16|20.69|20.54|20.01|19.96|19.43|20.14|21.05|20.34|20.32|19.4|19.32|19.42|19.5|18.86|20.08||20.88|20.78|20.81|20.74|20.15|21.43|21.595|21.14|20.06|20.36|20.46|20.71|18.12|16.83|17.23|16.795|16.88|16.495|15.45|15|14.72|15.471|15.705|15.68|14.76|14.11|14.57|14.92|15.3|14.5|15.13|14.1224|13.97|14.23|14.12|14.3|13.94|13.5|13.05|13.22|13.11|13|13.35|12.7|12.6|12.86|13.53|13.88|14.83|15.2|15.62|15.62|15.26|15.19|15.26|15.06|15.12||15.165|15.29|14.88|14.69|14.66|14.98|14.85|14.85|15.17|15.53|15.4|15.433|15.77|15.85|15.78|15.68|15.54|16.04|15.7|15.75|15.05|15.07|14.83|14.48|13.63|13.37|13.51|13.67|13.65|13.59|14.25|14|15.54|15.57|15.3|15.67|16.13|16.09|15.2895|15.22|14.9006|14.92|15.38|15.68|16.44||16.38|16.79|17.11|16.53|16.04|16.61|16.89|16.85|16.8145|17.64|16.17|16.345|16.905|15.725|16.015|16.09|17.71|18.67|18.98|17.17|15.7|15.98|16.16|16.39|16.61|17.675|17.5|17.6||16.71|17.33|16.13|14.94|14.505|13.8|13.5|14.2|16.49|17.24|17.26|16.51|16.1|16.3|16.48|17.02|17.57|18.93|17.5113|16.62|15.29|15.75|15.23|15|15.67|16.55|15.72|16.02|17.39|16.47||17.18|15.24|14.64|15.49|14.425|14.75|15.04
01941|1056452|/equities/casa-systems|R2000GROWTH|9.47|9.2|9.08|9.05|8.7238|7.96|7.71|7.53|7.25|7.07|7.18|7.71|7.94|8.26|8.05|8.3135|8.98|8.37|9.52|10.51|8.4308|8.72|9.03||9.01|8.97|8.63|8.63|8.32|8.27|8.14|8.05|7.77|7.6|7.59|7.92|7.99|8.18|7.9|7.65|7.69|8|7.975||7.75|7.46|6.92|6.74|6.6301|6.63|6.53|6.395|6.08|5.92||6.13|6.26|6.33|6.6||6.42|6.45|6.5286|6.31|6.55|6.58|6.53|6.6024|6.5639|6.42|6.77|6.89|6.95|6.69|6.16|5.7665|5.355|5.33|5.15|5.16||5.29|5.38|5.07|4.925|4.8|4.74|4.684|4.72|4.5|4.45|4.45|4.39|4.4265|4.38|4.3701|4.28|4.22|4.03|4.15|4.54|4.33|4.35|4.46|4.4|4.3247|4.29|4.3|4.29|4.28|4.12|4.21|4.2001|4.26|4.38|4.12|4.18|4.11|4.13|3.95|3.99|3.96|3.92|3.85|3.65|3.78|3.83|3.83|3.97|4.11|4.18|4.29|4.44|4.28|4.19|4.33|4.24|4.23||4.5|4.6249|4.7|4.51|4.265|4.23|4.37|4.54|4.51|4.61|4.87|5.05|5.13|5.07|5.07|5.12|5.32|5.37|5.44|5.68|5.87|5.59|5.48|5.565|5.6|5.01|4.73|4.5201|4.545|4.72|4.48|4.4|4.42|4.55|4.51|4.43|4.22|4.37|4.13|4.21|4.17|4.4|4.1817|4.19|4.35||4.26|4.12|4.01|3.88|3.82|3.76|3.95|4.36|4.4389|4.25|4.18|4.25|4.27|4.01|4.13|4.23|4.54|4.6|4.83|4.82|4.7|4.51|4.38|4.34|4.14|4.35|4.02|4.03||4.1|4.15|4.13|3.98|3.87|3.77|3.8|3.87|4|3.89|4.03|3.875|3.71|4.07|4.19|4.105|5.085|4.9688|4.781|4.57|4.35|4.35|4.24|4.11|4.1|3.85|3.57|3.37|3.48|3.64||3.9|3.775|3.5|3.355|3.1|2.99|3.03
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|16.38|16.14|16.28|16.53|16.14|16.25|16.0108|15.7|14.78|11.8|12.85|13.2787|14.3234|14.67|15.29|15.69|15.91|15.69|16.98|17.93|18.458|16.0501|15.58||22.15|23.36|23.83|23.7001|23.07|23.05|24.49|25.31|22.5|39.31|37.74|37.71|36.25|39.49|39.71|41.25|40.34|42.24|44||42.47|44.2|43.71|45.605|46.44|47.44|46.03|44|44.79|44.45||45.85|48.33|47.68|47.91||48.79|47.4131|47|46.15|49.97|49.98|49.1|48.235|47.17|46.74|45.46|45.57|48.1|48.11|48.06|49.24|48.61|48.58|47.61|49||48.3104|48.36|48.28|47.02|48.3|50.01|51.58|50.1301|49.18|48.46|46.835|46.34|47.36|48.3|48.01|45.915|44.15|43.33|42.1006|41.42|41.4353|41.69|40.65|40.53|39.575|39.2|39.9|41.245|41.5|40.982|41.17|41.845|40.84|40.54|39.44|37.29|36.29|36.56|36.251|34.7102|35.18|35.93|35.59|34.49|33|33.7|33.87|33.57|37.18|38.1|38.76|38.28|37.67|37.03|35.985|35.19|34.7526||35.05|35.34|34.68|32.77|33.17|32.65|32.25|33.76|34.02|32.35|31.2|30.93|30.15|26.94|27.2|26.65|26.94|26.8|26.56|27.04|25.15|24.7|23.27|22.7|22.48|22.14|22.53|23.3|23.3|23.3634|24.215|25.22|24.88|24.96|24.045|24.01|23.74|23.63|23.82|24.02|25.4|25.4|25.19|24.14|23.7||23.235|23.3|23.95|24.6|26.77|26.21|26.22|28|27.03|26.7051|25.35|25.28|25.795|23.52|23.43|23.09|24.69|24.72|24.4801|24.57|24.915|25.67|24.7298|25.66|24.5|23.64|21.56|21.01||19.27|18.78|18.72|18.63|18.7101|19|19|19.741|21.51|19.62|18.61|20|19.7|19.2041|17.8417|17.7801|18.01|18.27|18|18.33|17.69|18.142|17.88|17.62|18.36|18.11|17.74|16.71|15.25|14.3255||14.7|14.5|13.65|13.87|13.86|14.03|13.3
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|44.7|43.43|44.6|45.14|45.17|45.59|44.36|43.26|43|40.33|41.77|44.38|41.8|42.52|41.63|43.09|45.07|43.21|45.45|42.88|41.41|39.86|37.11||36.06|35.62|36.29|35.06|34.13|33.14|32.27|32.14|31.61|31.8|32.16|31.68|30.78|31.59|32.51|33.75|33.93|33.43|34||32.65|32.92|32.63|32.99|32.2|32.29|33.94|31.74|30.27|30.2||30.76|30.41|30.12|31.43||30.32|31.09|30.5|30.04|31.08|32.3|32.06|31.94|31.87|32.01|32.38|33.78|33.02|33.44|31.86|31.56|31.52|31.55|31|30.23||30.32|31.3|31.41|31.25|32.06|31.19|29.71|29.73|29.42|28.76|29.53|30.05|28.97|28.98|27.64|27.26|28.02|26.36|25.78|25.61|25.21|28.04|28.22|29.25|30|30.3|30.45|29.16|27.32|27.17|26.79|27.6|27.72|27.65|28.04|27.76|27.34|27.35|26.36|26.22|27.24|26.52|26.1|25.59|25.06|25.65|26.08|25.27|25.86|25.23|22.34|22.03|21.85|21.83|21.36|21.12|21.63||22.15|22.1|21.9|21.67|21.54|21.71|21.42|21.42|21.31|20.91|21.05|21.05|21.3|21.36|21.66|20.74|21.21|21.53|21.43|19.97|18.66|17.83|17.47|17.15|17.16|16.72|17.09|16.87|16.8|17.27|17.52|16.8|16.63|16.79|16.85|17.08|17.21|17|16.46|16.23|15.56|15.51|15.83|16.26|16.61||16.31|16.42|16.33|15.89|15.58|15.69|15.95|16.11|15.81|16.15|16.91|17.1|17.16|15.84|18.41|18.22|20.05|20.75|21.77|20.62|19.39|19.69|18.64|18.5|17.75|18.35|18.76|17.83||17.36|17.11|16.93|16.55|16.42|15.06|14.61|15.28|16.16|16.77|17.87|16.22|14.93|15.3|14.66|15|14.93|15.5|14.98|13.84|13.64|13.55|12.78|13.23|13.55|13.45|12.78|13.87|15.03|14.76||14.51|14.09|13.42|14.28|13.78|13.9|13.28
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|35.55|35.609|35.08|34.11|32.95|32.61|32.02|32.11|29.9|28.07|27.225|26.815|26.09|27.33|26.27|27.3|26.87|25.425|26.825|25.99|25.39|25.08|24.75||24.73|24.55|24.18|24.62|25.38|25.34|24.66|23.77|22.77|22.29|22.815|22.99|22.7505|24.0439|23.79|23.57|23.68|23.5|23.61||23.16|23.57|22.62|22.39|21.19|21.01|21.07|21.67|20.26|20.25||20.34|20.35|19.64|20.04||19.91|19.2|18.69|19.38|19.825|20.15|20.03|20.0298|20.015|20.45|20.99|21.25|21.81|21.03|20.32|20.55|19.77|19.6499|20.74|22.38||21.98|21.65|21.09|20.16|19.8|19.51|18.3473|18.01|17.73|17.36|17.7|18.03|16.31|15.23|14.9|14.57|14.5|14.05|14.04|14.07|14.16|14.62|15|15.445|14.935|14.6601|15.04|14.9|15.6224|16.23|16.355|16.23|16.02|16.35|16.41|15.82|15.44|15.22|14.1|13.9|13.77|13.7|14.65|14.41|14.295|14.54|14.56|14.62|15.09|15.04|15.27|14.89|14.39|14.005|14.33|13.83|13.33||12.75|12.405|12.57|12.63|12.3201|11.675|11.892|10.96|10.46|10.06|9.975|10.015|10.195|10.11|10.73|10.37|10.53|10.545|10.65|9.95|9.3|9.47|9.58|9.36|9.345|9.55|9.645|10|9.69|9.41|9.83|9.9119|9.68|9.42|9.33|9.94|10.25|10.0473|9.53|9.52|9.6|9.81|9.96|10.27|10.65||10.65|10.5201|10.22|9.7465|9.63|9.57|10.035|10.51|10.46|10.65|11.12|11.29|11.81|10.36|10.68|10.93|12.21|13.035|13.78|13.64|13.07|12.15|11.16|11.155|11.264|11.47|12.3|12.34||11.64|11.37|11.25|11.43|11.645|10.26|9.915|10.255|10.94|10.19|10.375|9.76|9.34|9.515|9.51|9.72|10.51|11.37|10.495|9.12|8.79|9.01|9.01|9.37|10.25|10.64|9.91|9.87|11.08|10.83||11.01|10.04|9.95|8.61|7.67|7.42|8.03
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|32.6|33.05|33.54|32.51|32.17|33.01|32.11|30.745|29.92|28.01|28.03|28|28.95|29.18|28.75|28.6762|28.25|27.71|27.8|27.84|28.34|28.57|28.725||29.96|29.5335|29.66|29.31|28.53|28.46|28.38|28.4|28.72|28.18|28.47|28.17|28.19|28.26|27.355|27|27|26.79|26.8||27.77|27.77|28.26|28.41|29.14|28.94|29.27|29.19|29.42|29.55||30.1|29.86|29.46|29.32||28.6|28.37|27.86|24.67|25.67|25.395|25.4|25.26|24.97|24.3342|24.1865|24.01|23.1071|22.8|22.38|21.83|21.68|21.46|21.21|22.31||22.31|22.67|23.14|23.31|23.51|24.18|23.8|24.1|23.27|22.36|22.175|22.16|21.96|20.15|19.64|19.0339|19.01|18.72|18.62|18.63|18.93|19.95|19.94|20.91|20.56|20.63|20.77|21.16|21.6|21.64|21.95|21.96|21.695|21.65|21.78|21.74|21.73|22.17|21.64|21.57|21.65|21.385|21.93|21.32|20.919|21.25|21.78|21.25|21.735|21.91|22.51|22.38|22.41|22.36|22.56|22.6227|22.85||23.3186|23.73|24.2741|24.31|24.81|24.755|24.163|24.06|24.2425|24.57|24.35|23.795|24.18|24.45|24.52|24.63|24.51|24.43|24.35|24.3|24|24.05|23.97|23.82|23.84|23.28|23.19|23.76|24.1|23.845|23.79|23.65|23.11|22.52|22.19|22.09|22.05|22.09|21.08|21.32|20.53|21.22|21.43|20.63|20.72||19.22|18.41|18.16|17.37|17.21|17.885|18.575|17.81|17.31|17.48|17.16|17.4|17.26|16.57|16.81|16.92|17.81|17.735|18.2|16.82|16.7|16.71|16.47|16.96|16.27|16.69|16.96|16.27||16.13|16.43|15.91|16.15|17.12|16.81|16.26|16.65|18.19|19.4699|18.75|18.4|17.84|17.91|17.84|18.01|18.14|17.39|16.75|17.66|17.44|17.73|17.47|16.915|18.13|18.37|17.37|16.22|16.37|15.65||15.655|16.29|16.13|16.63|17.72|17.36|17.51
01946|15435|/equities/apricus-biosciences|R2000GROWTH|121.5|123.3|126|121.5|109.5|87.6|87.9|85.815|78.3|65.1|75|85.95|89.4|86.619|85.5|89.1|91.5|75.6|99.3|103.5|101.4|111|118.5||114.3|107.55|101.1|92.1|96.6|82.2|78.657|76.2|70.8|61.8|63.3|60|62.7|66.9|76.5|60.6|52.65|50.4|48.615||41.1|42.9|40.8|42.6|42.333|41.4|39|39.3|39.75|41.7||45.303|42.3|41.7|48.9||49.5|51.6|45.9|43.8|43.2|40.8|36.9|35.1|32.685|31.8|28.881|27.903|28.113|27.6|29.73|28.263|27.066|28.8|27.75|27||25.212|24.333|23.1|23.241|23.838|23.1|23.937|24.393|25.317|25.56|24.03|23.7|23.466|23.433|23.97|23.733|23.16|22.468|21.933|21.9|21.66|23.106|23.1|23.703|23.49|22.806|23.7|24.6|25.826|25.695|26.109|25.836|27.234|27.942|27.939|26.76|26.376|27.33|25.65|24.612|27.183|24.9|19.203|17.742|16.809|18.15|18.381|18.51|20.1|19.5|19.665|20.1|18.501|18.15|18.624|17.745|18.078||17.55|24.606|26.4|26.4|25.5|25.5|26.7|27.987|27|27.03|27|29.409|29.256|29.7|29.7|30|30.9|31.2|31.8|33.6|31.2|31.5|33|31.8|31.8|33|29.7|28.8|30.3|30|29.403|33|33.3|33.6|31.5|33.6|30|30|29.25|29.4|29.403|28.803|28.5|30.3|30||30.6|29.4|28.5|30.3|33.3|34.8|35.1|36|39.9|42.9|40.2|39|36.9|34.8|33|31.8|32.7|32.7|33|31.5|31.5|33|33|34.2|33.9|36|31.017|30||30.9|30|25.5|24.15|24.33|21.6|20.409|19.5|21.9|20.1|17.4|17.241|16.5|16.932|18|18|17.43|16.152|15.384|15|14.4|13.749|13.59|13.5|13.803|13.8|13.566|13.95|13.503|13.278||13.362|13.196|13.206|13.5|12.6|12.585|13.8
01947|102913|/equities/quotient-limited|R2000GROWTH|160.4|159.2|160.8|160.8|164.6|156.8|154.4|164|155.2|150.8|155.6|178.6|178|177.8|177.2|175.2|184|191.6|209.2|207.2|207.2|204.6|211.6||202|197.544|195.2|201|197.6|205.2|202.4|196|196.8|194.4|232.4|234|232.4|236.4|238|233.2|232|243.2|245.2||236.8|236.8|227.2|232|224.404|218.8|220.4|214.8|214.4|206||203.6|208.4|212|218||218|220|241.2|254.4|286|278.8|277.8|277.6|270.4|262.4|257.6|280.4|279.6|277.364|265.2|272.4|279.6|275.2|272.4|274.4||256|236.4|240|226.6|226|237.8|229.204|229.2|212|213.2|224|225.6|211.6|201.2|200.8|202|204.8|186.8|178|172.4|172.8|176.4|181.6|183.2|180|180.8|185.6|191.2|197.2|197|204.4|212.4|218.4|218.36|228|215.6|214.8|216.6|210.4|203.2|199.2|200|202|188|188.8|202.4|211.6|218|222|216.8|207.6|197.6|208.8|185.6|181.2|186|171.6||168.8|183.6|188.4|190.8|195.2|196.2|203.6|225.2|221.6|222.4|246|252.8|251.2|256|248.4|245.4|251.2|262.6|267.6|269.8|268.4|270.4|277.2|272.4|271.2|311.6|309.6|308|306.8|304.8|304|325.128|324.4|318.6|325.6|323.6|322|319.2|298.8|304.8|297.6|300.4|294.8|306|306||302|276.4|274.4|273.2|294.8|309.8|313.6|323.6|308.8|316.8|313.2|306|305|281.2|281.6|274|290.6|272|260.4|259.6|278|293.2|312.8|312.4|294|291.2|296.4|310.804||296|304.4|300|286.8|279.6|282|275.6|275.8|310|306.2|285.2|298.8|304.8|306.8|306.004|340|345.2|322.8|313.372|262|254|251.6|256|253.2|251.688|254.4|252|226.8|262.8|240||222|210|180.4|172|145.6|142|141.204
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|19.45|19.46|19.93|19.94|19.68|20.18|19.9|19.89|19.65|18.34|17.94|18.3|18.83|19.05|18.64|18.44|18.21|17.84|18.25|18.73|18.33|19.21|19.94||21.09|21.39|20.94|21.16|21.29|20.48|20.03|20.18|19.73|19.61|20|20.21|20.34|20.62|20.76|20.41|20.16|18.38|17.98||17.41|17.41|17.45|16.89|16.77|17.02|17.28|16.59|16.85|16.83||17.23|17.41|17.23|17.48||17.14|17.3|17.36|17.02|17.48|17.28|16.91|16.76|16.8|16.76|16.71|16.83|16.88|16.83|16.92|16.67|16.65|17.14|17.13|17.62||17.39|17.59|17.5|17.55|18.03|18.01|17.74|17.52|17.21|17.02|16.8|16.24|16.14|17.08|17.89|16.83|16.64|16.64|16.18|16.57|16.23|16.82|17|17.1|16.62|18.02|18.58|18.51|19|18.35|18.76|18.45|18.72|18.81|18.29|18|17.94|18.21|17.98|18.17|17.43|17.27|17.13|16.57|16.38|16.48|17.03|16.47|17.04|17.25|17.39|17.31|17.65|17.62|17.52|17.2|16.32||16.3|16.94|17.34|16.57|16.81|17.27|17.3|17.85|17.96|17.99|17.61|17.6|17.69|17.99|17.32|17.14|17.09|17.04|17|17.19|16.66|16.97|16.99|16.91|16.85|16.52|16.52|16.78|16.75|16.52|15.66|16.84|16.34|16.09|16.03|16.2|15.53|15.42|14.41|14.5|14.6|14.53|14.42|14.04|14.12||13.79|14.05|13.96|13.15|12.83|12.93|13.17|13.97|13.47|13.66|14.04|14.32|14.27|12.92|13.07|12.98|14.53|14.99|15.49|15.12|14.77|14.89|14.48|14.1|14.11|14.35|14.35|14.13||13.11|12.77|12.58|12.07|12.05|10.68|10.03|10.5|11.22|11.59|11.59|11.27|10.91|11.11|10.5|10.66|11.36|11.77|10.9|10.23|10|9.48|9.44|9.23|9.68|10.04|9.35|9.63|10.24|10.01||10.75|9.58|9.33|8.11|7.31|7.35|7.84
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|45.25|47.5|48.75|48.25|47.75|47.75|46.5|46|44.75|42.75|43.75|47|50.25|51.75|50.25|52|53.75|51.0125|56.5|57.5|56.5|60.2525|63.125||63.5|64.375|65.2375|67.75|65.375|66.75|66.25|60.25|55.875|49|47|47|48|52|48.5|45.75|45.75|46|46.5||47.5|48.25|48.25|47.75|47|47.25|45|43.25|43.25|43.75||43.75|44.25|44.25|43.75||46.75|46.75|50.5|49.75|49|47|46.5|46.5|46.5|45.25|47.625|46.75|42.75|43.25|42.75|42.5|43.25|44.5|42.8725|45.5||39.75|38.25|38.495|38.75|38.5|38.75|41|43.5|42.25|46.25|45.75|43.25|43|43|43.8925|43.5|45|42.5525|42|40.75|39|40|40|40.125|39.25|39|40.5|44.75|46.25|46.25|47.875|47.5|47.375|47.25|47|48.25|48|47.35|46.25|47|48.125|50|48.5|49.5|47.5|47.25|49.25|50.25|49.5|51.25|52.75|52.875|50.5225|49.875|50.5|48.25|46.625||45.5|48.75|49|50.5|51|52.5|51|53.5|52.75|51.75|57.625|59|59.25|61.5|59.5|59.25|57|56.25|55.75|61.75|63.75|64.75|64.5|65.5|62.75|63.25|64|62.5|65|67.5|68.25|72|71.75|71.625|71.75|71|70.25|68.75|65.5|66|69.5|69.5|66.5|66.25|64||64.375|65.5|66.5|66|67.5|59.75|54|56|56|39|69.875|72|74.5025|70.4275|69|68.375|69.25|69.25|67.5|67.75|70.25|72|73|69|68.25|69.5|66.25|73.75||75|77|76.4|73.75|74.25|72.25|71.5|71.25|75.625|72|64.25|64|63.25|64|60.25|57.5|57|55|56.5|60.75|54.5|53.75|52.5|51.5|51.75|50.5|56|75.5|73.75|77||67.75|67.5|62.5|66.5|59.4925|59|71.5
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|14.07|14.36|14.5769|14.71|14.22|14.0235|13.72|13.41|13.66|13.28|13.42|14.01|14.72|15|15.01|15.257|15.22|14.9|15.68|15.75|15.715|16.06|15.93||16.5|15.8|14.89|14.23|14.31|14.06|13.23|12.5|12.6|12.3|12.17|12.0026|12.29|13.2202|13.64|13.52|13.36|14.21|13.88||13.68|13.91|13.69|13.845|13.9214|14.19|14.35|14.26|13.36|13.3||14.07|14.03|13.64|13.85||13.51|13.35|13.4|13.34|14.02|13.97|13.97|13.45|13.5|13.31|13.45|13.36|14.23|14.59|13.92|13.58|13.79|13.87|14.13|13.75||12.21|12.63|12.05|11.93|11.99|12.06|11.07|11.39|10.95|10.55|10.34|10.6|10.51|9.42|10.48|10.35|10|9.6|10.14|10.19|10.22|10.525|10.54|10.58|10.76|10.54|10.48|10.43|10.24|10.13|10.355|10.59|10.54|10.76|10.605|10.56|10.68|11.29|11.21|11.09|11.11|11.44|11.61|10.8|10.512|10.81|10.97|10.65|11.01|10.6|10.66|10.66|10.25|10.02|10.4827|9.94|9.65||9.57|9.77|9.8501|10.105|10.14|9.99|9.6901|9.48|9.36|9.51|10.71|10.871|11|11.1|11.13|11.39|11.48|11.44|11.69|11.84|12.111|12.3|12.08|11.88|11.6973|10.53|10.2123|10.31|10.32|10.01|10.1|10.94|11.01|11.01|10.82|10.58|10.5|10.67|10.08|10.25|10.39|10.57|10.63|10.86|11.12||10.99|10.76|10.42|10.26|10.23|10.16|10.85|11.22|11.308|11.06|10.9702|10.94|11.11|9.81|10.81|10.67|13.26|13.85|14.16|14.06|13.63|13.08|12.81|12.19|11.85|11.65|11.61|11.25||10.27|9.85|9.86|9.45|9.38|9.03|8.37|9.06|9.98|10.52|11.08|10.695|10.8042|10.9|9.7|10.03|10.7|10.03|9.855|10.87|10.392|10.1983|10.07|9.62|9.77|9.66|9.455|9.35|10.35|9.86||9.71|8.69|8.465|8.47|7.94|8.035|7.99
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|3.34|2.75|2.94|3.02|2.8799|2.9|2.8|2.7|2.6|2.33|2.475|2.86|3.08|3.1|2.92|3.12|3.37|3.2|3.63|3.61|3.76|3.72|4.1||4.02|4.22|3.78|3.98|4.37|3.85|3.66|3.57|3.43|3.4|3.2801|3.32|3.23|3.78|3.7|3.9|3.67|3.44|3.03||2.86|2.665|2.58|2.66|2.475|2.32|2.08|1.92|1.97|2.02||2.0557|2|1.9103|2.05||2.0301|2.04|2.12|2.02|2.05|2.03|2.01|2.065|2.21|2.28|1.97|1.78|2.18|2.08|2.15|2.16|2|1.99|1.96|1.8||1.8|1.98|2|1.98|1.78|1.59|1.47|1.72|1.54|1.4|1.25|1.15|1.12|1.09|1.08|1.1|1.06|1.05|1.05|1.0401|1.05|1.1|1.1|1.17|1.15|1.15|1.15|1.2|1.21|1.205|1.17|1.16|1.11|1.165|1.09|1.11|1.13|1.11|1.11|1.11|1.13|1.08|1.07|1.03|1|1.06|1.1|1.083|1.06|1.08|1.06|1.09|1|1.03|0.9955|0.96|0.954||0.94|0.97|1.03|1.04|1.11|1.12|1.12|1.15|1.07|1.16|1.26|1.24|1.2|1.19|1.21|1.15|1.09|1.15|1.15|0.981|0.96|0.976|0.97|0.916|0.878|0.8699|0.82|0.82|0.8201|0.83|0.8208|0.84|0.87|0.8663|0.85|0.8403|0.801|0.8002|0.78|0.818|0.941|1.03|0.85|0.85|0.85||0.881|0.8801|0.89|0.8901|0.8704|0.86|0.8704|0.8803|0.8802|0.88|0.8905|0.913|0.93|0.9|0.87|0.87|0.94|0.91|0.8656|0.86|0.86|0.89|0.8639|0.88|0.88|0.92|0.92|0.9401||0.932|0.933|0.9602|0.9762|1|0.95|0.915|0.91|0.94|1.01|1.09|1.08|1.04|1|0.94|0.8801|1.04|1.09|1.065|1.05|1.03|1.07|0.9935|0.898|0.928|0.891|0.8711|0.86|0.9|0.8822||0.89|0.9001|0.864|0.8|0.78|0.75|0.77
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|19.45|18.29|18.61|19.28|18.59|17.53|16.98|16.55|16.4601|16.25|17.3|18.7|19.8|20.01|19.76|22|23.1|21.09|22.35|21.5001|21.5|22.6|21.5||21.41|23.19|26.56|27.05|26.52|25.72|25.72|25.85|25.2001|20.66|20|20.18|19.685|20.2|19.51|19.32|19.75|20.63|21.51||21.25|21.57|21.89|22.8|22.62|21.31|21.38|21.8701|22.03|21.3||20.63|20.275|21.48|21.45||21.73|22.1441|22.3844|22.04|22.76|22.61|22.4|23.51|22.14|21.72|19.9|19.28|19.805|20|20.32|20.31|20.31|20.61|22.38|21.24||21.94|20.6534|19.2705|18.15|16.4|16.25|16.14|16.3|14.5954|13.58|14.89|15.31|16.635|16.37|18.16|17.76|17.28|16.49|15.61|16.92|18|21.05|21.35|22.06|21.55|21.19|21.1303|22.08|22.92|22.51|23.34|22.65|22.5|22.04|22.38|21.02|21.93|20.18|19.4|19.51|19.78|18.8|19.33|19.06|19.24|20.33|21.25|22.11|23.85|23.1663|23.42|23.84|24.27|23.43|24.4|24.78|23.07||22.62|22.8901|22.51|22.3|23.1|23.04|22.76|22.91|23.63|22.94|24.4|25.9|25.8101|25.06|23.28|26.81|30.3615|27.06|25.31|26.38|24.85|25.715|25.56|25.78|25.04|24.435|24.3201|23.87|24.86|24.64|25.18|25.08|25.02|26.26|26.6396|28|27.57|28.33|26.58|26.65|30.19|30.2457|31.51|30.35|28.47||31.22|33.132|33.89|33.4|34.38|35.6701|38.155|43|47.57|44.8291|43.07|42.95|43.04|39.76|39.59|39.615|41.01|42.48|41.11|40.0001|43.35|43.27|43.4|45.83|43.4368|45.83|44.56|48.06||47.36|47.72|48|44.5496|44.32|42.66|42.31|43.1|47.05|44.86|44.51|44.195|42.1|37.8|35.42|34.61|35.64|37.02|35.4526|37.7501|34.01|34.2752|34.67|32.0101|38.05|39.3501|36.1|39.34|41.1461|39.12||42.45|39.3449|36.3|32.22|30.1968|29.27|28.36
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|51.405|51.19|51.37|51.04|51.8|50.74|50.25|50.36|48.94|47.76|46.4|47.19|47.02|45.97|44.99|44.66|45.6|45.51|45.18|46.04|45.45|45.34|46.57||47.7|46.675|46.61|47.2|46.29|44.8106|44|44|42.81|41.34|42.16|43.07|42.95|43.13|42.18|41.55|41.51|41.09|40.9||40.6797|40.825|40.8|40.93|40.69|40.82|41.04|40.41|38.76|38.35||38.16|37.6|37.065|36.65||36.53|36.56|36.69|36.6|37.17|37.73|37.6|36.79|36.723|37.32|37.23|37.95|38.23|38.14|38.18|38.69|38.9614|39.96|39.59|39.5||39.76|38.6|40.72|40.11|40.44|41.01|40.43|40.44|40.76|40.59|40.56|38.94|38.66|40.47|40.23|39.79|39.65|38.75|38.6|38.82|39.46|40.84|40.46|41.26|40.97|41|41.17|41.47|42.49|42.2|42.29|43.11|42.7|41.78|40.44|40.34|39.79|39.15|39.27|38.825|39.015|38.565|38.05|37.22|36.05|35.96|36.74|36.67|37.5|37.97|38.37|39.46|39.73|40.09|40.36|39.49|39.06||39.6833|40|41.24|40.62|40.5|41.3|41.462|41.02|41.16|40.53|40.1201|41.19|41.02|40.97|41.59|42.4|42.73|42.57|42.47|42.48|41.65|39.64|39.77|39.42|38.31|36.92|37.71|36.56|36.23|36.27|36.45|36.08|34.19|36.94|37.02|36.397|36.365|37.03|35.54|35.51|35.28|35.16|35.81|35.93|36.04||35.7201|35.62|35.7264|35.01|33.97|33.04|33.08|33.35|33.04|33.0625|33.39|34.15|34.56|33.03|33.12|34.26|35.68|35.51|36.09|35.64|35.12|35.61|35.02|35.79|35.78|36.22|34.92|34.88||34.02|34.055|34.88|34|35.68|34.72|33.86|34.18|35.245|34.27|34.57|33.2|32.98|32.95|31.96|31.9352|32.34|32.93|32.16|31.66|31.33|31.45|31.69|30.83|31.64|30.5451|29.92|29.491|30.48|30.608||30.74|29.58|29.41|29.27|27.81|27.07|26.805
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|90.7|86.9|88.5|86.463|88.105|89.5|90.6|89.5|87.5|86.4|89.7|94.3|97.6|99.85|98.2|102.1|109.15|104.317|113.1|120.8|120.8|126.3|129.4||133.4|123.6|121.795|126.1|123.8|113.166|105.7|99.2|91.784|104.4|96.5|102|138|115.9|93.9|83.7|84.076|83.5|86.1||87.5|87.1|82.5|83.8|85|85.8|87.1|85.6|80.107|74.2||72.2|71.9|70.7|74||75.9|75|74.5|71.7|72|72|70.91|70|72.1|69.95|68.2|69.669|70.705|72|73.6|74.7|76.4|73.9|76.7|80.2||80.1|81.25|80.3|80.6|82.945|83.7|85.593|84.4|81.3|80.1|81|84.6|88.5|93.4|94.8|96.3|94.5|92.8|92.5|92.2|93.6|95|94.5|99.8|97.5|98.45|110.5|114.5|114.8|106.5|112.6|112.2|109|108.15|106.4|107|105.5|106.6|101.2|103.9|105.5|105.4|108.6|103.7|102.1|106|109.6|105.1|107.95|106.1|108.4|107.4|104.4|101.5|96|98.6|103.6||103.7|117.1|120.1|120.05|117.5|118.4|118.2|129.9|130.4|129.9|132.7|139.1|136.9|143.2|144.4|142.201|145.6|140.9|147.3|153.067|152.4|144.7|151.4|148.2|145.5|142|141.7|136.7|138.5|143.3|153.4|159.5|167.6|169.7|167.1|166.3|173.901|170|160.3|160.7|162.6|164.1|151.4|146.1|159.6||151.2|151|144.5|139.6|127.5|115.8|113.8|118.3|117.501|119.6|115.107|110.14|102.401|88.9|90.6|89.4|92.9|92.8|91.3|87.7|82.1|81.5|80.5|83.4|80.1|83.7|83.95|84.4||78.824|82|82.2|82.351|85.2|85.9|88.9|88.3|98|99.5|98.6|96.2|99.8|99.7|99.345|99.3|109|106.1|108.2|105.301|99.85|96.527|91.1|87.6|90.7|87.2|86|82.1|91.9|84.3||87.9|79.2|78.8|77.8|73.2|72.073|76
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|42.23|41.19|41.36|41.94|42.8|42|41.49|40.44|39.29|37.73|36.15|34.98|34.58|33.97|34.26|34.53|34.37|33.81|33.55|33.03|32.79|33.24|33.11||31.9|31.45|32.43|31.98|32.47|32.64|31.95|31.35|31.74|30.84|30.2|29.04|27.6|29.16|29.23|29.4|29.65|29.77|29.84||29.13|29.79|29.2|29.84|29.68|29.56|30.85|28.4|27.54|27.17||27.45|27.56|27.05|27.42||26.83|25.88|26.02|26|27.41|27.89|28.45|27.88|28.09|27.45|28.55|28.52|27.99|27.98|27.47|27.1|25.07|25.66|25.65|26.56||25.45|25.83|25.51|25.52|25.59|25.34|25.34|25.18|25.18|24.06|24.5|24.92|24.84|22.71|22.65|22.22|22.86|22.69|20.81|22.31|22.4|22.78|23.43|23.91|22.51|22.95|22.51|23.12|23.13|21.39|22.01|21.89|23.03|24.5|24.04|23.46|22.41|22.5|21|21.22|20.95|20.6|20.55|19.75|19.4|19.59|20.05|19.66|21.32|21.68|21.69|21.53|20.21|22.25|22.83|23.25|23.41||24.2|24.19|23.68|23.48|23.62|23.16|23.5|23.43|23.62|22.88|22.77|23.12|23.51|23.3|24.24|24.05|24.12|24.67|24.77|24.4|23.33|23.06|22.45|22.24|22.95|23.62|23.18|23.03|22.61|22|22.27|20.92|20.27|20.17|19.89|20.32|20.6|20.35|19.39|18.86|18.36|18.12|19.14|19.62|20.44||20.38|20.36|20.92|20.62|20.03|20.48|20.65|21.16|20.85|21|20.57|20.64|21.78|19.44|19.54|20.04|21.35|22.48|22.9|22.6|20.2|19.78|19.39|19.93|20.33|20.85|20.83|18.89||18.23|18.95|18.42|18.05|18.49|17.02|15.98|17.34|18.08|19.12|19.86|18.78|18.7|19.95|20.73|20.48|21.94|21.82|21.27|19.88|19.35|19.4|19.4|18.82|19.14|19.03|17.65|20.16|20.91|20.64||20.25|19.76|19.52|19.37|19.18|19.25|19.15
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|18.12|17.32|17.44|17.88|17.96|18.124|17.82|17.6|18.96|17.72|16.4|16.44|16.04|15.68|15.52|16.16|16.882|16.48|16.72|16.32|16.24|16.56|16.2||15.16|14.52|14.8|14.84|14.68|14.12|13.88|13.84|13.32|12.28|12.2|12.6|12.8|13.32|13.08|13.2|13.52|13.84|14.2||13.68|14|13.6|13.4|13|13|13.16|13.32|13.32|12.44||12.32|12.199|12|12.6||12.84|11.8|11.6|11.8|12.6|12.4|12.04|11.2|11.32|11.8|11.8|10.88|9.8|9.48|9.3|8.88|8.84|8.76|9.08|9.88||9.52|9.1|8.92|9.2|8.92|9.04|8.6|8.68|8.44|8.4|9.28|9.72|9.48|8.88|7.8|7.52|7.6|7.28|7.32|7.6|8|8.72|8.76|9.24|9.36|9.72|9.8|9.92|10.1|9.92|10.12|10.04|10.08|10.12|9.96|9.64|9.72|9.68|9.6|9.4|9.56|9.84|9.48|9.2|9.04|9.24|9.44|9.68|10.4|10.68|10.28|10.28|10.36|10.28|10.2|10.6|10.72||10.88|11.12|11.08|11.12|11.12|11.96|11.578|10.44|11.44|10.92|11.08|10.916|11.2|10.76|11|11.24|11.44|11.32|11.8|11.64|11|10.637|10.36|9.76|9.68|9.96|10.24|10.333|10.52|10.56|10.88|11.24|11.4|11.4|11.32|12.08|12.36|12.64|12|12.24|12.12|11.96|12.24|12.36|12.64||12.6|12.6|12.04|11.92|11.02|11.32|11.52|11.932|11.84|12|11.68|12.04|12.52|11.52|11.8|11.64|13.12|13.4|14.44|12.04|11.6|11.24|10.32|9.84|9.36|10.12|10.08|10.18||10|9.717|9.48|9.12|9.24|8.6|8.427|8.6|9.28|9.72|9.2|9.66|9|8.88|8.4|8.6|9.4|9.38|8.6|8.2|8.28|8.44|8.48|8.12|8.08|8.12|8.08|7.8|8.68|9.52||9.36|9.04|9.2|8.6|8.88|8|7.72
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|169.5|176.25|175.05|172.5|169.35|169.084|166.2|164.7|161.25|153.15|151.35|162|168|167.4|159.6|162.15|167.1|157.35|174.9|178.125|177|198.75|199.5||197.85|197.4|183.75|193.659|196.425|187.8|189.75|180.75|189.825|161.53|169.95|163.65|162.15|168.75|174.891|167.85|162.9|167.1|165.9||161.4|160.8|156.15|156.15|150.3|148.95|139.2|136.8|141.3|139.65||138.75|137.55|136.05|141.15||149.25|154.5|144.9|138.9|141.561|139.5|139.95|146.55|145.425|125.475|120|124.725|123.9|121.95|130.2|128.55|124.5|131.7|132.45|132||130.35|131.25|132.15|131.175|132.825|135.3|140.325|139.05|143.775|146.1|135.6|129.75|127.5|112.65|150|136.95|129.75|128.7|130.35|137.1|133.5|136.8|132.75|141.75|143.7|143.25|152.25|162.9|169.95|168.15|174|175.5|175.95|170.55|165.675|165|164.55|163.05|163.65|164.1|157.5|154.05|155.4|148.65|145.5|148.35|148.35|159.75|177|189|192.75|189.45|182.7|176.1|165.9|165|151.05||144.45|151.95|160.35|160.425|167.4|159.3|160.5|165.9|162.45|163.95|174|178.05|180.15|177.6|175.8|171|174.9|172.95|172.5|169.8|148.05|160.5|166.5|166.05|164.55|160.8|166.05|166.651|172.5|173.7|178.05|182.1|189.15|191.55|186.9|176.4|177.9|179.7|175.05|181.05|188.7|193.35|206.4|203.25|198.75||197.85|200.25|203.55|205.35|203.4|214.5|218.4|223.2|213.675|214.05|216.6|219.75|218.7|208.5|208.35|216.45|225.3|221.7|208.35|211.35|223.95|234.15|228.15|227.25|220.05|228.3|228.75|238.65||233.55|237.75|238.95|235.95|233.4|221.85|217.35|220.05|248.55|248.115|250.35|243.9|244.35|242.1|228.45|222.6|236.55|237.75|244.05|253.8|250.8|246.011|251.25|236.25|240.6|235.2|227.1|223.65|229.35|220.95||221.55|207.75|206.025|193.35|181.35|183.3|182.7
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|18.76|18.47|18.7|19.35|19.26|19.35|19.31|18.96|17.15|16.88|18|20.11|20.16|19.88|20.41|20.82|20.53|20.3|20.01|21.1|21.55|23.72|24.32||22.82|21.52|20.99|20.86|20.14|19.3|18.88|18.55|18.7|18.44|18.41|17.53|18.65|18.5|18.37|18.08|18.62|18.58|18.55||18.64|19.28|19.55|18.43|13.38|13.06|13.67|14.3|14|13.21||13.03|11.7|11.35|11.5||11.25|11.01|10.9|10.62|11|10.48|9.91|9.94|10|10|10.1|10.15|10.15|10.05|10|9.87|9.95|9.69|9.61|9.6||9.76|9.75|9.5|9.35|8.87|9.6|9.65|9.6|9.5|9.17|9.75|9.96|9.6|9.02|9.1|8.8|8.32|8.1|8.5|8.68|8.35|9.66|9.82|10.33|10.45|10.4|10.5|10.55|10.76|10.99|11.12|11|11|10.93|11.07|11.71|12.94|13.47|12.29|10.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56||10.56|||||||||||||||||||||||||||||||||||||||||||||||
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|35.75|36.33|37.34|37.56|38.33|37.78|37.31|36.27|35.69|35.24|34.92|34.15|32.65|30.9975|30.105|29.36|33.15|34|33.11|32.8355|32.01|32.01|32.095||32|31.59|31.68|31.5|32.3014|32.09|31.19|31.3|31.96|30.75|31.5|32.24|31.74|31.9|31.95|30.4481|31.12|31.54|32.12||32.63|31.77|32.13|32.58|31.87|31.91|32.2|31.94|31.22|31.34||31.64|31.31|31.05|31.25||30.75|28.245|27.365|27.5|28.15|28.22|28.29|28.16|28.15|28.39|28.71|28.726|28.23|27.81|28.04|28.26|27.01|27.32|27.21|27.67||27.83|27.62|27.11|25.81|25.85|24.57|24.25|23.56|21.66|20.6533|21.4|20.65|20.48|18.89|18.095|17.88|19.11|18.51|18.38|16.895|16.7191|17.075|17.84|18.5|19.03|18.8|17.85|17.83|18.13|18.05|18.59|18.46|18.5|18.9|18.8|18.52|18.5|18.38|17.981|18.06|19.16|19.425|20.18|19.53|19.16|19.075|19.86|20.04|21.14|21.25|20.98|20.66|19.96|19.62|19.86|20.345|20.32||20.23|20.23|19.955|20.03|20.7|21.53|21.34|21.02|20.77|20.19|20.345|20.53|20.6294|20.325|20.64|20.77|20.64|20.95|21.59|20.22|19.87|19.17|18.6711|21.21|20.37|20.21|19.77|19.81|19.48|19.16|20.14|19.49|18.585|18.07|17.88|19.3898|18.84|18.72|17.37|17.595|16.77|16.5|17.79|18.17|18.22||17.99|18|17.35|16.68|16.54|17.69|17.66|19.34|18.61|18.66|18.59|18.76|19.51|18.17|18.35|19.015|21.3|22.8499|23.78|23.2|20|19.76|19.6|18.56|17.92|18.52|18.77|17.975||17.07|17.27|17.2|16.85|16.4|14.81|13.49|13.825|15.93|15.77|16.23|15.83|15.46|14.565|14.795|16.41|16.945|17.61|16.22|15.13|14.59|13.95|13.86|13.98|14.81|14.8|14.02|14.09|15.37|14.52||15.29|14.79|14.32|12.86|11.95|12.32|12.66
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|52.05|53.61|55.34|55.9|55.565|56.81|56.14|54.62|52.45|50.4312|53.12|58.105|62.435|63.18|61.46|62.38|66.14|66.41|71.19|74.364|75.39|82.12|85.21||86.44|85.26|90.06|83.975|82.005|79.3|75.21|72.3256|69.01|64.575|62.4|64.28|62.6|69|71.855|71.13|74.12|72.64|71.81||72.035|70.66|68.32|66|62.72|65.995|64.115|53.77|58.15|66.2||71.26|74.95|79.1906|81.83||81.99|80.44|76.27|70.02|73.46|71.33|69.31|66.91|62.37|56.83|48.376|49.01|49.27|49.63|50.7399|49.0793|49.19|50.74|47.42|44.6097||44.91|46.3|47.96|50.88|52.68|51.7|47.01|45.7402|42|39.65|38.69|37.84|41.48|41.16|40.5525|36.095|34.1429|33.88|33.87|33.905|33.844|31.6|30.0301|29.7301|27.53|28.81|29.02|31.54|31|33.03|33.825|38.87|43.63|42.19|42|39.52|33.97|32.3301|31.4661|30.51|27.2|26.03|25.25|23.6931|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|41.7|41.09|41.06|42.08|41.51|40.51|39.86|39.77|38.54|36.84|36.73|37.03|37.03|35.63|35.59|36.5|36.38|35.8|33.7|33.41|34.35|36.02|36.46||36.18|36.18|33.92|34.17|34.02|33.79|33.44|32.84|33.22|32.26|32.22|33.02|32.6|33.03|33.29|33.72|34.15|33.76|33.57||33.32|34.22|33.86|34.08|34.02|33.89|34.79|34.85|33.18|32.69||34.16|34.21|33.8|34.89||34.99|34.21|33.73|33.99|34.68|34.75|36.42|35.95|35.27|36.42|36.65|37.37|37.35|37.94|37.21|36.92|37.03|36.87|36.39|37.68||38.4|37.8|36.76|37.3|37.25|37.5|37.01|37.01|35.84|35.41|36.31|36.91|35.69|33.15|33.52|33.23|34.41|32.92|32.09|33|33.21|34.2|34.83|35.99|35.81|36.01|36.47|34.95|35.24|34.44|35.06|35.25|34.62|34.43|34.41|34.62|34.37|34.12|31.63|31.39|31.11|30.49|31.2|30.29|30.27|30.74|31.95|32.24|33.29|30.48|30.04|29.7|29.1|28.59|28.85|29.27|30.18||31.3|31.99|32.24|31.09|31.77|31.93|32.18|31.71|32.14|31.52|31.2|31.16|31.26|31.27|31.66|31.38|31.55|32|32.17|31.82|30.83|30.4|29.9|29.38|29.52|28.96|29.2|29.75|29.69|29.47|30.2|30.8|29.96|30.2|29.65|30.27|30.06|29.48|27.79|27.45|26.89|26.69|27.44|27.92|28.74||28.8|28.94|30.45|30.27|28.05|28.06|27.91|28.98|28.13|28.67|28.78|28.91|29.07|26.37|26.58|26.96|29.35|30.13|30.84|29.77|26.87|26.34|25.37|25.2|25.07|26.56|26.3|25.41||23.59|23.59|23.64|23.03|22.01|20.46|19.09|20.67|21.79|22.4|22.76|22.13|21.8|22.69|22.02|22.49|24.11|25.16|23.73|22.1|21.55|21.78|22.35|22.38|23.4|23.38|21.93|22.86|25.2|24.69||24.93|23.74|23.11|22.02|21.2|21.9|22.62
01968|30748|/equities/envirostar|R2000GROWTH|34.2|35.81|35.78|36.33|35.78|34.6|35.31|33.35|33.21|33.21|33.53|36.63|36.47|37.09|36.26|38|38.99|38.49|37.01|36.4|36.4|35.79|39.17||40.75|43.01|41.02|40.01|39.72|37.07|35.35|35.09|36.99|35.56|34.75|33.27|30.88|31.05|31|31.4|31.54|30.42|33.49||32.88|32.88|31.52|32.15|31.02|32.3|32.32|32.73|31.19|29.64||29.49|30.89|29.84|28.94||29.99|29.27|28.33|26.35|29.08|32.99|31.84|32|31.74|31.21|30.05|30.53|34.84|34.5|34.45|33.55|33.43|33.62|33.48|33.66||32.85|32.73|31.81|29.92|28.9|29.31|29.48|30.7|31.29|32.72|32|31.81|30.3|30.55|30.67|30.17|30|28.88|28.21|26.29|25.36|27.21|29.25|28.92|28.8|28.5|28.8|27.96|27.38|26|26.83|26.49|26.46|26.27|26.66|26.87|27.16|27.22|26.3|25.82|25|25.56|25.12|23.91|24|23.6|23.09|24.58|24.73|24.8|23.96|22.99|22|21.48|22.59|23.59|24.29||24.25|24.26|24.54|24.12|24.51|24.28|23.71|24|23.94|24.2|24.4|24.77|24.62|24.17|23.99|22.27|25.82|25.57|25.08|26.2|24.92|26.35|25.94|25.63|24.17|24.11|23.64|21.96|18.78|22.67|22.55|22.7|22.29|23.69|24.88|23.47|23.66|23.29|21.47|21.07|20.35|20.06|21.4|21.24|22.79|23.03|22.44|21.81|21.55|22.39|20.89|22.5|23.05|23.93|23.39|23.78|24.04|24.11|25.43|23.99|23.87|23.56|24.39|24.69|23.42|22.75|20.76|19.8|20.26|19.7|19|19|18.99|18.68||17.14|17.45|18.02|17.33|17.35|15.96|14.7|14.7|14.85|15.08|16.57|17.78|17.26|18.39|17.18|17.9|17.68|19.07|18.51|18.01|17.77|17.87|17.99|17.21|16.9|16.8|16.14|16.84|17.4|17.03||16.68|16.49|16.24|15.5|14.47|14.55|14.42
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|13.22|13.67|13.78|13.74|13.56|13.27|13.05|12.91|12.74|12.04|11.88|11.98|12|12.53|12.39|12.59|12.66|12.15|11.5518|11.24|11.02|11.12|11.07||11.2|11.07|11.19|11.31|11.31|11.115|10.61|10.54|10.24|10.05|10.04|10.37|10.55|10.71|10.64|10.58|10.76|10.87|10.84||10.84|11.15|11.29|10.58|10.35|10.43|10.64|10.35|9.95|9.68||10.075|10.01|9.75|9.82||9.55|9.23|9.05|8.895|9.42|9.4201|9.5|8.81|8.85|8.77|8.95|9.02|8.8|8.91|8.78|8.49|8.1|8.2|8.28|8.93||8.7|9.28|8.805|8.15|8.06|8.13|8.17|8.33|7.67|7.46|7.47|7.7|7.13|6.5001|6.77|6.45|6.44|6.09|5.92|6.06|6.28|6.35|6.1753|6.33|6.3|6.53|6.85|6.89|6.88|6.6|6.86|6.81|6.815|6.81|6.88|6.54|6.68|6.7|6.12|6.08|6.09|6.1094|6.26|5.905|5.875|5.98|6.15|6.27|6.92|7.07|6.87|6.86|6.78|6.7|6.75|6.67|6.73||6.98|7.14|7.08|7.29|7.55|7.58|7.27|7.19|7.28|7.125|7.265|7.35|7.49|7.59|8.09|8.06|8.101|8.14|8.07|8.01|7.39|8.03|8.11|7.91|7.89|7.89|7.97|8.12|8.19|7.9|7.97|7.84|7.74|7.54|7.45|7.71|7.51|7.42|6.94|6.89|6.91|6.9|7.17|7.425|7.675||7.5|7.46|7.8875|7.3|7.05|7.3|7.5|7.825|7.565|7.86|7.88|8.12|8.46|7.72|8.0377|8.25|9.08|9.87|10.56|9.85|9.2|8.81|8.38|8.46|8.39|9.1|9.11|8.32||8.06|8.1|8.14|8.15|7.83|7.36|6.77|7.37|7.9|8.54|8.96|8.46|8.36|8.71|8.41|8.72|9.03|9.19|8.74|8.18|7.89|7.82|7.71|7.98|8.33|8.41|8|8.33|9.12|8.91||9|8.05|7.85|6.85|6.6|7.01|6.95
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|31.5|32.37|32.5|31.745|31.1716|31.4285|30.9|31.13|30.8|29.1|29.25|31.89|34.57|35.47|35.58|37.205|35.39|34|33.95|38.76|35.15|35.6|36.4||35.8|35.6|37.6465|39.21|40.27|39.59|39.21|37.32|37.12|37.5|36.925|37.12|37.51|39.02|39.5|39.71|38.59|39.69|42.24||41.56|41.515|40.57|41.99|43.7799|42.01|44.01|40.958|39.05|40.17||40.27|39.6576|38.88|35.9805||44.01|42.23|43.7201|40.13|43.01|42.39|36.77|34.55|34.04|33.5|29.8212|28|26.58|24.41|22.14|21.92|21.4101|22.66|21.97|19.885||19.67|20.82|21.4|22.41|21.7|21.71|23.94|23.2|22.195|20.81|20.6906|20.5|22.53|25.17|25.12|22.53|21.26|19.1891|18.4|18.6|17.96|19.835|19.62|22.53|21.5|21|21|18.3|15.3248||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|109.11|108.72|109.25|108.51|109.29|108.59|107.31|106.81|106.3|103.23|103.14|105.42|105.96|107.51|105.06|105.99|106.37|104.015|104.47|104.4|102.72|102.17|103.64||102.95|101.25|102.39|102.0781|100.825|98.84|98.33|97.55|98.09|95.52|95.08|98.35|97.575|102.11|102.91|103.23|104.89|105.79|105.71||105.645|106.99|106.59|109.05|108.39|108.43|107.32|102.51|99.51|99.21||101.32|101.84|100.92|102.34||100.31|99.68|99.24|97.61|99.55|101.62|102.22|103.3104|102.27|99.53|98.6|99.63|99.35|97.65|98.735|97.93|98.53|99.19|97.39|98.38||99.805|99|97.6|90.45|97.08|99.35|96.95|97.34|94.43|92.96|96.2|97.02|93.85|87.37|85.21|82.92|86|84.51|83.12|82.07|82.675|86.325|86.905|88.11|87.18|87.15|86.72|86.8|87.36|84.84|86.29|85.21|85.83|85.54|84.7937|83.76|83.9|83.21|80.27|79.45|80.14|80.51|80.03|78.97|78.3|78.45|79.2|78.83|83.935|84.53|85.13|85.31|86.12|85.19|86.09|86.18|84.72||86.38|86.415|89.455|89.72|89.78|89.73|89.25|89.43|89.5|88.68|86.85|87.5|88.88|87.96|89.45|89.72|90.7|90.56|91.1|90.67|90.08|89.33|88.14|86.16|86.19|83.67|84.6|85.93|85.18|85.9|85.72|86.62|85.45|85.62|83.99|86.145|86.18|85.72|81.665|81.5|80.95|78.75|79.98|80.66|82.35||82.3|81.06|83.025|80.57|78.79|77.47|78.32|81.46|79.78|80.185|81.35|81.81|83.25|78.7|79.96|80.93|86.56|88.93|91.23|89.77|85.16|85.13|83.62|83.13|80.49|82.9|84.865|82.91||78.745|79.65|79.63|78.49|78.07|72.47|71.3|74.63|77.1|78.02|76.69|75.05|73.84|74.2|72.01|72.9026|75.81|77.8|73.71|73.69|71.13|72.48|71.23|69.76|72.81|75.17|70.9|71.64|74.49|72.45||75.55|73|73.35|73.07|69.52|68.09|68.25
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|24.315|24.73|23.3299|22.25|20.8|20.13|19.775|18.94|18.19|17.89|18.52|20|19.39|18.76|18.56|18.5|19|17.86|18.198|16.84|17.13|17.36|17.09||16.41|16.81|17.11|17.81|18.25|19.64|19.75|19.735|19.01|19.25|18.56|18.52|17.81|19.83|19.71|20.6|21.02|20.05|20||19.85|19.5|19.65|19.48|20.4186|19.45|20.71|19.71|19|19.13||18.78|18.693|18.585|17.55||18.9298|16.35|16.94|16|15.9006|15.9962|15.51|15.75|14.5|15.2|15.2|14.79|14.6374|15.6|16.1583|16.47|16.44|16.32|16.095|16||16.16|16.3|16.14|16.01|16|15.9968|15.94|15.74|15.94|15.51|16|15.75|15.44|15.55|15.455|15.26|15.1|15.375|15.21|14.6222|14.66|14.5|14.35|14.2|14|13.73|13.48|13.25|13.23|13|13|13.2|13.06|13.1967|13.4|13.49|13.3515|13|12.675|12.28|12.0899|11.5|10.5|||10.1|10|10.2|10.25|10|10.1|10.1|10.08|10.071|||9.95||10.0907|9.95||9.97|9.97|||9.97|10.03|10.255||9.97|10.01|10.03||10.007|10|10|10.01|10.01|10.01||10.01|10.01|10||10.135|||10|10.02|9.8|10.2|10.05|10.04|||10.12|9.94|10.1|9.85|9.9829|10.06||9.9893||9.99|10.08||9.96||||9.95|9.95||9.75||9.7312|9.75|9.65|9.75|9.7222||||||9.61||10.69||9.35||||||||||||||||||||||||||||||||||||||||
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|116.78|120.22|119.03|121|119.08|120.07|120.96|119.09|117.17|114.88|112.32|111.08|110.18|109.5|107.05|109.68|110.4|106.25|107.65|106.27|104.38|105.64|107.14||107.46|108.5|109.36|108.71|108.22|105.62|104.51|104.06|105.21|99.01|100.24|100.81|98.63|99.6|102.94|102.97|104.36|107.54|107.86||108.18|112.57|114.57|110|112.13|109.94|109.63|105.53|103|100.43||101.01|101.1|99.42|104.48||107.25|107|108|108.56|110|111.56|113.81|111.92|110.37|112.89|113.92|114.71|112.64|111.05|109.33|107.31|108.06|107.97|105.83|106.37||107|106.92|104.49|102.87|102.21|104.36|103.13|107.93|107.59|109.47|109.47|106.11|106|101.1|99.66|99.02|98.85|95.67|95.04|97.8|98.08|99.46|98.78|98.92|98.2|98.14|97.8|97.32|98|95.51|97.41|98.2|98.51|97.88|98.97|97.95|96.81|96.21|93.84|93.86|95.22|95.16|97.15|95|95.12|95.21|94.95|94.97|99.89|98.2|98.36|98.87|98.65|97.53|97.17|97.25|97.31||98.12|98.02|99|97.27|97.01|101.8|101.86|100.81|102.19|103|101.7|102.48|103.41|103.62|105.37|105.22|106.1|105.5|105.43|104.94|101.09|100.42|101.6|100.87|101.86|99.26|106.89|106.81|106.02|103.61|103.8|104.61|104.07|105.28|104.07|102.19|101.58|103.94|97.13|97.09|93.7|92.65|95|98.3|101.24|100.81|99.63|99.2|98.82|96.25|93.48|97.47|99.17|102.19|101.29|98.84|97.18|97.91|99.81|93.24|92.66|92.66|104.35|104|106.88|106.28|102.42|101.15|98.21|98.47|97.15|98.66|99.5|97.96||93.2|93.47|93.52|90|86.1|85.43|81|81.34|85.02|88.92|88.55|88.11|87.47|90.06|91|91.02|93.83|100.4|91.55|87.55|83.06|82.66|80.3|81.02|82.86|82.07|77|82.26|88.5|86||82.85|78.33|76.21|77.85|72.48|74.7|72.72
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.73|13.9|13.87|13.94|13.865|13.44|13.465|13.58|13.27|12.77|12.59|13|12.99|13.02|12.86|12.97|12.915|12.7|12.66|12.54|12.38|12.39|12.56||12.535|12.525|12.76|12.61|12.65|12.41|12.38|12.08|12.1|11.77|11.85|12.015|11.83|12.2|12.12|12.115|11.945|12.19|12.53||12.18|12.635|12.8|12.755|12.75|12.74|12.97|12.37|12.13|12.07||12.21|12.13|11.975|12.13||12.03|12.025|11.63|11.73|12.045|12.09|12.17|12.03|12.06|11.685|12|12.1|11.77|11.84|11.83|11.75|11.68|11.82|11.83|11.975||12.1|12.21|11.935|11.67|11.595|11.845|11.685|11.8475|11.41|11.25|11.375|11.5|11.3|10.83|10.7|10.5199|10.73|10.445|10.3|10.26|10.41|10.9|10.85|11.075|10.86|10.83|10.95|11.04|11.14|10.83|10.79|10.78|10.81|10.8|10.73|10.54|10.45|10.49|10.13|10.24|10.28|10.3|10.4|10.08|10.195|10.305|10.54|10.47|10.945|10.76|10.9|10.765|10.785|10.7|10.64|10.61|10.54||10.725|10.775|11|10.71|10.78|10.815|10.82|10.77|10.86|10.815|10.69|10.76|10.87|10.92|10.99|10.93|10.995|11.035|11.265|11.19|11|10.81|10.385|10.1|10.07|9.88|9.985|10.01|9.995|9.9|10|10.03|9.91|9.89|9.545|9.705|9.62|9.65|9.06|9.04|8.92|8.8|8.97|9.25|9.44||9.265|9.135|9.11|9.07|8.75|8.51|8.685|8.98|8.86|9.13|9.05|9.165|9.27|8.6|8.69|8.92|9.63|9.99|10.315|10|9.53|9.675|9.265|9.17|8.98|9.17|9.37|8.98||8.59|8.58|8.47|8.38|8.38|7.91|7.32|7.72|8.15|8.47|8.72|8.64|8.67|8.91|9.06|9.04|9.45|9.81|9.61|8.86|8.55|8.52|8.43|8.24|8.57|8.67|8.26|8.59|8.95|8.95||9.01|8.2|8.03|7.8|7.42|7.14|7.07
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|10.0076|10.0743|10.3885|10.5789|10.9217|10.7789|10.3599|10.1028|9.8172|9.7029|9.522|9.4467|9.322|9.0081|8.7126|8.9126|8.8459|8.7221|8.6841|8.5317|8.3984|8.4746|8.4841||8.4079|8.4936|9.0221|9.1506|8.7888|8.4174|8.0937|7.9985|7.9109|7.7985|7.6747|7.8461|7.6692|7.9604|7.9318|7.8556|7.8461|8.0842|7.9985||8.008|8.0746|7.7128|7.6176|7.3986|7.5795|7.2177|7.2653|6.8368|6.6511||6.7987|6.8368|6.5797|6.9034||6.932|6.9415|6.9415|6.9034|7.1701|7.1805|7.351|7.1082|7.068|6.8796|6.6463|6.5321|6.5226|6.4369|6.5321|6.3797|6.175|6.2845|6.3416|6.5746||6.6178|6.3893|6.1036|5.8084|6.075|6.0655|6.0274|5.4847|5.4228|5.418|5.8179|5.9417|5.2371|5.1228|5.2371|5.2657|5.2752|4.9419|4.8276|4.6182|4.7324|4.9133|5.0847|5.2181|5.0467|4.9895|5.0847|5.2466|5.2085|5.0562|5.0276|5.2371|5.5323|5.3514|5.0371|4.9133|4.9324|5.0371|4.98|4.999|4.9943|4.8467|4.8848|4.7896|4.3992|4.5896|4.742|4.6467|4.8943|5.0657|4.9229|4.7991|4.8372|4.7324|4.8452|4.7705|4.78||4.8467|4.9038|4.8086|4.7039|4.7039|4.7515|4.761|4.7467|4.7324|4.742|4.7324|4.7991|4.6848|4.6372|4.9419|4.9562|5.0943|5.2371|5.2561|5.2847|4.9324|4.8943|5.0562|4.961|5.0467|4.8943|4.8467|4.8657|4.8753|4.6683|4.7705|4.9419|5.0562|5.1133|4.9293|4.9514|5.099|4.9895|4.5706|4.6467|4.6943|4.4944|4.3801|4.6563|5.0086||5.0276|5.0371|5.38|5.25|4.39|4.5|4.56|4.93|4.91|4.77|4.72|4.83|4.82|4.85|4.86|4.97|5.44|5.04|5.01|5.3|5.14|4.58|4.28|4.06|3.85|4.53|4.63|4.56||4.38|4.51|4.37|4.32|4.25|4.11|3.9|4.07|4.47|4.92|4.82|4.38|4.37|4.51|4.47|4.49|4.74|4.42|4.17|4.14|4.04|3.97|3.96|4.05|4.06|4.19|4.16|4.36|4.44|4.44||4.57|4.03|3.97|3.84|3.46|3.47|3.79
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|12.94|13.32|13.8|14.15|13.62|13.65|13.32|13.1843|12.56|11.17|13|15|16.04|15.15|14.35|15.15|16|15.56|17.91|17.9|17.53|17.87|19.48||18.22|15.31|15.44|15.55|15.85|15.5|15.82|15.7|16.81|16.1504|16.39|16.67|17.8109|17.1|16.51|16.91|16.4|16.2|16.0901||16.42|17.04|17.07|16.64|16.6|17|16.37|15.853|15.21|15.33||16.1|16.09|15.87|16.26||17.01|17.23|16.7188|16.81|17.49|16.97|16.02|15.35|16.36|16.88|17.05|17.91|18.85|18.27|17.95|18|17.92|19|20|23.8552||23.6|24.31|25.6901|24.016|24.11|24.49|22.8908|21.24|22.33|21.15|22.9|22.1|21.7|22.2|21.6|20.5|18.81|18.21|18.09|19.22|19.89|20.52|20.4|22.1|22.04|22.32|23.01|25.02|26.29|27.72|27.42|26.26|28.07|29.5|30.6|28.35|32.5|36.11|38.025|44.6|45.09|48.5|44.66|41.5|33.21|43.75|48|47.56|48.06|44.2503|45.8|44.7901|42.07|45.3501|48.24|49.5583|48.31||40.6|44.0571|50|39.52|38.4|35.401|33.4997|36.72|36|31.25|28|25.38|25.81|25.8|25.35|22.7|19.95|19.78|19.7|19.5601|19.33|19.17|19.45|19.4|18.71|18.52|18.82|18.85|18.72|18.215|17.8358|19.15|21.55|21.6|21.3|21.63|22.5|22.3|21.45|21.2|25.75|25.26|24.53|22.64|26||26.6|24.71|26.5|28|18.25|16.1|15.7|16.42|15.91|12.9|10.19|10.19|10.18|10.15|10.07|10.11|10.08|10.08|10.1266|10.07|10.045|10.03|10.05|10.0398|9.98|9.96||||||9.91||||9.9||9.9|9.96||9.94|9.89|9.94||9.94|9.94||9.94|9.94|||||9.93|9.93|||9.921||||9.9|9.9|9.83|||9.78
01977|1172723|/equities/ftc-solar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|2.27|2.22|2.21|2.25|2.09|1.97|1.92|1.88|1.77|1.6|1.71|1.99|2.14|2.11|1.97|2.07|2.14|1.88|2.31|2.34|2.33|2.41|2.38||2.25|2.42|2.5|2.6|2.31|1.91|1.55|1.26|1.07|1|0.9285|1.21|1.21|1.34|1.3201|1.29|1.26|1.25|1.21||1.201|1.19|1.2|1.18|1.22|1.23|1.22|1.18|1.15|1.08||1.27|1.29|1.29|1.43||1.48|1.47|1.43|1.36|1.3214|1.3002|1.3|1.26|1.3|1.22|1.24|1.18|1.12|1.11|1.12|1.12|1.11|1.15|1.14|1.207||1.2|1.235|1.15|1.14|1.08|0.9727|0.955|1.05|0.99|0.9121|0.87|0.814|0.802|0.8002|0.8|0.7675|0.7437|0.7437|0.73|0.7201|0.7201|0.73|0.73|0.745|0.69|0.74|0.8|0.8251|0.86|0.84|0.83|0.8108|0.75|0.735|0.7102|0.7|0.7085|0.6894|0.6818|0.685|0.6804|0.6605|0.6606|0.65|0.6305|0.645|0.6601|0.7017|0.68|0.655|0.65|0.63|0.61|0.6061|0.605|0.635|0.6361||0.63|0.61|0.5829|0.58|0.6431|0.67|0.6502|0.7813|1.22|1.1633|1.37|1.45|1.36|1.34|1.38|1.32|1.3|1.33|1.3099|1.28|1.26|1.26|1.31|1.25|1.37|1.35|1.35|1.35|1.33|1.315|1.45|1.45|1.52|1.48|1.53|1.52|1.38|1.34|1.32|1.37|1.37|1.33|1.27|1.28|1.28||1.24|1.25|1.24|1.23|1.26|1.32|1.22|1.23|1.34|1.29|1.18|1.15|1.12|0.99|1.02|0.957|1.06|1.12|1.12|1.17|1.18|1.05|1.16|1.03|0.93|0.938|0.872|0.81||0.713|0.7002|0.7017|0.712|0.72|0.7|0.7|0.7|0.77|0.7161|0.6909|0.69|0.66|0.65|0.63|0.6306|0.67|0.6712|0.6701|0.66|0.645|0.68|0.6599|0.6379|0.71|0.72|0.7275|0.6199|0.64|0.61||0.59|0.5773|0.5599|0.56|0.56|0.5719|0.5713
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|112.53|115.18|116.66|119.09|120.85|124.18|119.19|114.25|115.01|107.151|109.18|117.59|117.33|116.225|110.32|112.91|114.12|114.075|114.64|108.17|106.15|109.07|108.75||106.16|104.79|105.95|101.71|99.68|97.6|92.735|89.64|89.81|84.78|86.2|89.58|90.385|93.76|94.55|97.645|98.315|101.81|102.68||102.17|104.9|104.715|105.865|104.805|105.27|105|100.69|96.01|95.19||95.9076|95.28|93.415|95.12||92.445|92.88|91.61|90.18|93.1901|93.6|93.04|93.01|93.01|93.44|93.5579|93.12|92.44|94.3|92.9|86|84.23|81.555|77.74|78.085||77.39|80.1|76.27|74.89|75.01|78.1|78.505|76.915|73.15|69.17|73.7251|71.76|70|64.78|63.23|62.3169|63.89|62.43|62.035|59.52|59.21|62.37|62.33|63.63|57.1301|63.305|64.1|63.45|62.64|60.2656|60.05|59.76|60.425|60.72|58.35|55.59|54.72|55.65|52.87|52.68|53.335|51.71|51.3685|50.49|51.71|52.02|52.76|53.41|59.53|58.92|58.08|58.66|57.58|57.05|57.53|59.36|61.54||63.74|63.18|63.79|63.28|64.14|65.32|64.32|64.6516|65.81|64.06|63.58|64.01|65.78|66.36|66.27|65.84|66.74|69.23|70.46|67.4|64.4798|63.83|63.33|61.88|61.426|61.41|61.845|63.98|65.67|66.1|65.58|67.28|70.59|68.44|66.88|68.22|68.81|68|66.83|67.72|65|65.055|67.21|68.76|69.74||70.145|70.21|72.45|70.19|68.32|68.967|70.35|73.275|72.61|73.04|74.03|75.85|76.42|70.42|70.93|69.28|79.08|82.025|84.3924|80.5|77.34|75.6|73.2|71.36|70.525|73.71|72.29|68.5181||64.34|65.95|65.01|64.55|61.57|57.44|56.82|59.37|62.55|65.12|65.74|64.52|64.52|66.65|65.36|66.25|72.03|73.62|71.42|71.62|71.47|72.23|73.08|72.12|72.795|74.32|71.35|70.79|72.5|70.56||73.56|66.61|64.58|63.1425|58.86|61.17|62.35
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|16.35|16.21|16.51|16.76|15.64|16.09|15.3|14.39|13.935|12.78|13.15|14.1|13.95|13.94|13.5|14.0525|14.07|13.16|14.4|14.3|14.1|14.07|13.64||12.99|14.38|14.75|14.8854|13.2801|13.27|12.885|12.77|11.92|11.64|11.33|11.51|11.12|11.01|12.07|11.68|11.21|11.13|10.91||10.76|10.64|10.36|11.25|11.1|11.98|11.45|11.74|11.96|11.37||11.51|11.88|11.2501|11.64||11.7|11.11|10.285|10.17|10.01|9.89|9.9|9.73|9.75|9.857|9.57|9.705|9.65|9.6301|9.33|9.3|9|8.8442|8.83|9.18||9.4|9.11|9.32|9.0227|8.7|8.67|8.26|8.26|8.21|8.05|8.1711|7.68|7.7|7.27|7.065|7.39|7.34|7.26|7.05|7.23|7.35|7.65|8.01|8.41|8.3201|8|8.18|8.34|8.34|7.81|8.09|8.17|8.45|8.8|8.77|8.47|8.385|7.78|7.4208|7.5|7.4|8.0201|7.99|7.8|7.74|7.76|8.17|8.63|9.21|8.9|8.69|8.46|8.4301|8.05|8.62|8.38|8.1||8.14|8.36|8.01|8.74|8.34|8.73|8.54|8.58|8.25|8.63|9.32|8.8|8.79|7.76|6.7|6.07|6.16|6.02|6.51|6.72|6.55|6.54|6.38|6.13|6.34|6.36|6.32|6.4614|6.5|6.65|6.82|7.04|7.1001|7.55|8.1|8.1959|7.97|7.8|7.65|8.57|9.19|8.2924|8.77|9.01|10||10.07|10.08|10.29|13.88|13.52|14|13.58|14.499|13.5|12.38|11.34|11.51|11.54|11.04|11.015|11.38|12.25|12.4|12.88|11.96|11.51|11.26|11.44|11.25|11.27|12.2|12.0422|11.35||10.3112|10.77|10.16|9.98|10.1|9.6|9.5|9.8|10.36|10.21|10.49|10.13|10.1|10.4|10.22|10.6|11.64|12.15|12.03|11.02|11.35|10.46|10.07|9.57|10.01|10.81|10|11|11.01|10.35||10.53|10.135|10.02|9.91|9.55|9.02|9
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|34.54|34.38|34.04|34.31|34.1|34.08|34.2|34.25|34.16|32.5|32.1|32.17|32.13|32.56|31.99|33|32.77|32.04|31.92|31.38|31.13|31.39|31.88||31.75|31.62|32.09|32.55|32.15|30.51|31.25|31.28|31.96|31.35|30.98|30.46|30.35|31.95|31.99|32.62|32.56|32.92|33.16||32.79|33.13|33.37|33.49|33.19|32.69|33.51|32.71|31.71|31.3||32.01|32.15|31.55|32.35||32.09|32.07|31.79|31.24|31.53|32.71|32.64|34.54|34.6|34.56|34.12|34.15|33.17|33|32.74|32.8|32.6|32.51|32.56|33.66||34|34.34|33.78|33.67|33.43|34.11|33.75|34.14|33.26|33.18|34.25|35.15|34.17|32.59|32.3|31.76|32.57|31.64|30.47|30.5|30.59|31.65|32.23|33.11|32.71|32.34|32.66|32.61|32.76|32.32|32.64|32.65|32.49|32.5|31.8|31.68|31.61|31.13|29|29.05|29.16|29.97|30.16|29.44|29.39|29.37|29.51|29.5|31.22|31.65|32.2|32.09|31.76|31.4|31.32|31.33|31.11||31.66|31.88|32.36|31.58|31.85|31.92|32.05|32.14|32.44|32.19|31.99|32.21|32.48|32.39|33.41|33.32|33.81|34.44|33.96|32.76|31.83|31.39|30.97|30.41|30.36|29.69|30.41|30.8|31.11|31.01|32.04|31.27|31.14|31.26|30.72|31.3|31.09|31.14|29.85|29|29.21|28.66|29.08|29.63|30.4||30.24|30.17|30.23|29.42|28.81|28.4|28.81|29.51|28.62|29.23|29.65|30.02|30.71|29.19|29.07|29.16|31.72|32.71|33.35|33.21|31.5|31.45|30.54|30.89|29.89|30.81|31.21|30.5||28.95|29.43|28.9|28.27|28.44|26.22|25|26.65|27.14|27.74|28.44|27.73|28.3|28.41|27.85|27.75|29.24|28.67|27.74|27.2|25.75|25.66|26.77|25.9|27.06|27.38|25.88|26.62|28.25|27.84||28.59|28.34|27.88|28.45|26.54|27.72|27.45
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|9.55|9.41|9.48|9.9|9.58|9.26|9.08|8.94|9.02|8.86|8.85|10.08|9.9|9.25|9|9.26|9.57|9.43|9.9|10|9.87|10.25|10.37||10.405|10.4871|10.64|10.92|11.03|11.03|10.16|10.15|10.05|9.9226|9.66|9.77|9.57|9.63|9.88|9.6|9.43|8.85|8.8261||8.8164|8.85|8.74|9.21|9.22|9.57|9.09|8.33|8.1201|7.67||7.67|7.8642|7.94|8.54||8.7088|8.54|8.3|8.13|8.26|8.45|8.77|8.95|8.74|8.76|8.49|8.42|8.5|8.4838|8.6|9|8.78|8.82|8.58|9.19||8.99|8.86|8.63|8.5|8.259|8.41|8.24|8.14|7.95|7.58|7.4|7.12|7.01|7.0287|7.2287|7.23|6.8|6.89|6.76|7.29|7.39|7.53|7.395|7.92|8.11|8.17|8.16|8.37|8.73|8.6|8.87|8.5|8.4735|8.36|8.87|8.64|8.61|7.95|7.9|8.05|8.17|9.02|8.6|9.1813|8.8735|9.74|15.27|14.68|18.37|16.83|16.01|14.55|13.37|12.21|12.18|12|11.27||11.69|12.36|12.23|12.3|12.2|11.705|11.6|11.58|11.26|11.05|11.03|10.12|9.12|8.62|8.95|8.96|9|9.12|9.231|8.76|9|8.855|8.81|8.71|8.78|8.72|8.81|8.5003|8.75|9.02|9.22|9.57|9.82|10.02|10.01|9.7341|9.82|9.795|9.57|9.65|9.7401|9.52|9.65|8.96|9.58||9.76|10.3788|9.7|10.42|10.76|10.61|10.78|10.73|10.33|10.05|10.37|10.175|10.16|9.395|9.08|8.985|9.7612|9.84|9.05|8.96|9.3|8.83|9.56|9.82|9.95|10.2|10|10.67||10.71|10.97|10.03|9.8|10.14|9.95|9.61|9.63|9.6801|8.09|7.57|7.4|7.97|8.51|8.16|7.8|8.53|8.78|8.74|8|7.75|7.8|7.75|7.83|8.03|7.77|7.53|7.47|7.66|7.55||7.64|7.55|7.63|8.17|7.71|7.9675|8.72
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|19.08|18.0001|18.79|18.76|18.53|17.7|18.39|18.05|18.02|18.25|18.01|17.4001|17.8|17.01|16.5318|17.04|17.1401|16.995|16.97|16.6|16.95|17.895|17.26||17.27|17.7184|17.28|17.81|19.18|15.37|14.13|14.01|13.56|13.235|13.44|13.41|13.62|13.745|13.3617|13.43|13.08|12.43|12.16||12.03|12.46|12.7|12.49|12.91|13.409|13.32|13.03|12.6|12.13||11.62|11.54|11.14|12.09||12.78|12.9572|12.6|13.1905|13.48|12.8|11.89|11.82|12.2|12.21|12.75|12.73|13.39|13.44|13.65|13.49|13.33|13.5|13.5|13.5||14.04|14.4925|12.875|12.35|11.69|12.06|11.51|11.9|12.19|11.81|11.94|12.14|12.17|11.75|11.16|11.23|11.38|11.04|11.14|11.22|11.31|11.9|11.815|12.195|11.915|12.03|11.97|11.93|12.27|12.05|12.17|12.47|12.475|12.32|11.57|11.64|11.71|11.33|11.25|11.59|11.6|11.39|11.75|11.14|11.06|11.36|11.8|12.17|11.81|12.3|12.21|11.5828|11.21|11.3|11.65|11.47|11.5101||11.1701|12.41|11.86|12.7|13.13|13.28|13.18|12.6|12.61|13|13.29|14.2|13.95|13.75|13.98|13.93|14|14.05|13.57|13.22|13.92|13.6301|13.09|12.82|12.25|12|12.03|12.08|11.95|12.22|13|13.5|13.8|13.57|13.38|13.69|13.9|13.7|13.08|13.76|11.6|10.57|11.55|12.46|13.12||12.83|12.72|12.52|12.3|11.82|12.48|12.89|13.27|13.07|13.44|13.61|13.78|14.065|12.96|12.7|12.755|14.54|14.89|15.02|13.99|13.61|13.5|13.18|13.24|13.47|13.33|13.27|13.26||11.88|11.91|11.75|11.2959|10.93|9.89|9.0565|9.28|10.2601|11.24|11|10.98|10.85|10.83|11.15|11.26|12.01|12.33|11.24|11.005|10.66|11.5|10.76|10.86|11.05|10.655|10.5|10.45|10.51|10.38||9.84|9.85|9.43|9.41|8.67|8.88|8.22
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|96.7|98.1|104.1|111.5|109.6|105.6|100.8|106.2|103.1|101.1|105.5|115.5|121.6|127|117.8|130.2|136.5|122.5|142.5|146.25|135.3|140|145.1||143|145|150|135.1|140.1|138.1|135.8|131.8|121.3|115.5|114.8|116.5|116.3|123.8|126.8|129|130.6|133.6|132.5||131|137.1|135|132.1|131.5|132.5|136|130.5|127|122.6||131.1|139.1|135.5|147.8||154.2|141.8|132.7|100.3|100.1|100.7|100.4|100.5|100.4|99.75|99.5|98.3|98|97|97.6|97.2|97.5|97.5|97.31|96.9||96.8|96.5||97|96.6|96.6|96.9|96.6|96.5||96.5|96.4|96.1|96.1|95.85|95.97|95.9|95.7|95.4|96.21|96|96.3|96.2|96||96.9|96|96.68|||96.4|||97|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|14.38|15.2761|15.24|14.91|14.7016|14.4904|14.25|14.14|14.12|12.91|13.79|14.3893|14.17|14.11|13.42|13.66|13.45|12.8203|13.645|13.45|12.95|13.22|13.845||13.5051|13.53|13.645|14.14|14.21|14.0501|13.7474|13.01|12.62|12.25|12.28|12.58|12.43|12.55|12.28|11.91|12.17|12.08|12.42||12.25|11.98|12.0681|12.02|11.54|11.6401|11.5|11.46|10.84|10.31||10.48|10.4|10.38|10.72||11.0613|10.94|10.87|11.16|11.2|11.596|11.35|11.18|10.93|10.68|10.84|11.43|11.25|11.31|11.015|11.92|13.56|13.7001|14.13|14.43||14.32|13.82|12.955|12.6|12.17|13.13|13.08|13.34|14.276|15.03|14.61|15.09|15.63|15.8|15.39|15.07|15.61|15.35|14.97|15.29|15.53|16.28|15.98|15.98|14.88|15.33|15.74|16.13|15|13.5|13.51|13.6|13.77|13.3|13.13|12.82|12.6|12.54|12.31|12.03|11.92|11.883|12.55|12.23|12.26|12.43|12.343|11.89|12.6701|12.83|12.836|12.66|12.88|12.67|12.17|11.78|11.87||10.9271|10.6|10.09|9.428|9.19|8.8401|8.7138|8.52|8.455|8.27|8.14|8.1|8.195|7.99|7.815|7.86|7.86|7.86|7.97|7.94|7.61|7.57|7.39|7.22|7.26|7.185|7.21|7.33|7.3|7.0725|7.26|7.44|7.48|7.33|7.12|7.17|6.94|6.91|6.54|6.91|6.1611|6.06|6.48|6.83|6.94||7.31|7.25|7|6.94|6.8167|6.83|6.91|7.25|6.81|7.06|7.15|7.16|7.525|7.01|7.204|7.45|8.16|7.09|7.5|6.86|5.71|5.09|4.81|4.52|4.4|4.63|4.84|4.51||4.1025|3.8|3.76|3.7249|3.68|3.34|3.21|3.3409|3.95|3.9549|3.85|3.85|3.8177|3.88|3.7698|3.81|3.96|4.06|3.88|3.58|3.56|3.62|3.655|3.7301|3.92|4.025|4.01|4.08|4.46|4.39||4.02|3.84|3.73|3.51|3.22|3.39|3.5
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|6.84|6.48|6.61|6.61|6.5789|5.91|5.935|5.25|5.215|4.98|5.3|5.73|5.47|5.42|4.44|4.875|5.46|5.0627|5.23|5.21|4.9601|5.14|5.265||5.04|5.13|5.04|4.915|4.99|4.86|4.56|4.43|4.27|4.1601|4.08|4.24|4.33|4.37|3.93|4.21|4.29|4.22|4.2||4.16|4.6|4.56|4.69|5.0995|5.07|4.89|4.552|4.1142|4.26||4.02|4.02|3.86|3.72||3.51|3.42|3.335|3.37|3.47|3.57|3.63|3.63|3.73|3.96|4.24|4.27|4.2045|4.22|3.67|3.26|2.8511|2.82|2.69|2.915||2.79|2.835|2.56|2.51|2.54|2.58|2.47|2.475|2.4|2.34|2.51|2.46|2.28|1.9|1.86|1.7811|1.74|1.73|1.71|1.65|1.61|1.74|1.76|1.81|1.69|1.69|1.6725|1.66|1.67|1.65|1.77|1.775|1.82|1.81|1.84|1.78|1.7464|1.68|1.655|1.7|1.68|1.69|1.7101|1.6|1.555|1.64|1.71|1.8|1.985|2.06|2.04|2.113|2.1|2.14|2.24|2.26|2.29||2.34|2.5739|2.66|2.715|2.8|3.01|2.83|2.8|2.84|2.71|2.61|2.625|2.67|2.64|2.74|2.745|2.79|2.79|2.71|2.63|2.47|2.59|2.53|2.481|2.39|2.36|2.4701|2.62|2.5|2.33|2.26|2.33|2.31|2.3|2.2|2.26|2.27|2.24|2.1|2.14|2.131|2.05|2.07|2.18|2.15||2.135|2.12|2.07|1.975|1.95|1.96|2|1.99|1.88|2.05|2.12|2.25|2.5|2.3|2.42|2.35|2.97|3.33|3.61|3.07|2.82|2.79|2.67|2.35|2.3|2.84|2.87|2.44||2.19|2.26|2.15|2.02|1.69|1.51|1.36|1.5|1.63|1.64|1.7|1.84|1.8|1.935|1.92|2.065|2.25|2.4185|2.26|2.18|2.15|2.11|2.09|2.06|2.13|2.12|2.25|1.8799|2.065|1.97||2.07|1.835|1.735|1.5535|1.33|1.4|1.5
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|46.76|47.23|47.6|46.82|47.11|46.78|46.125|46.08|46.35|46.02|46.82|47.52|47.19|46.31|43.09|45.18|46.35|46.33|46.99|49.3|47.96|49.18|49.75||48.4654|48.735|48.55|47.19|46.495|46.06|45.1|44.45|44.42|43.01|44.17|44.94|44.72|47.45|46.53|46.44|47.85|47.92|47.61||48.92|49.18|50.31|50.99|52.83|53.26|53.86|50.9|48.63|48.33||48|47.61|47.09|47.9||48.61|48.97|48.49|47.89|50.205|49.64|48.73|47.58|46.95|45.85|45.48|45.7|44.565|44.48|44.73|45.31|44.9|45.72|45.32|46.55||45.535|46.6|46.4|46.53|47.5|49.34|49.59|50.81|48.91|47.4501|47.26|47.03|46.37|46.85|46.65|45.69|46.99|47.32|45.99|50.09|51.6556|52.2|53.94|53.8|52.94|50.9|49.73|49.515|48.76|47.71|46.99|46.39|46.68|46.795|45.91|44.87|44.52|44.98|43.61|43.88|43.68|43.0505|43.64|42.58|41.74|42.04|42.28|41.51|43.18|44.43|45.78|45.68|46.58|46.8|48.57|48.24|44.92||47.17|48.04|48.71|46.25|48.25|48.55|48.53|48.81|49.301|48.05|47.75|47.43|47.285|46.66|46.745|46.56|47.16|47.09|46.74|46.55|45.21|45.14|45.39|44.175|46.15|45.415|44.78|46.15|45.84|46.28|46.79|46.96|46.73|46.96|46.41|46.715|47.3|45.35|45.225|45.39|44.76|44.5|44.44|44.46|44.805||44.18|44.245|44.44|43.625|43.13|43.045|42.84|43.29|41.97|42.2|41.8|41.41|41.456|41.54|40.66|38.84|40.08|40.59|41.5|40.14|38.64|38.12|37.155|37.39|37.485|38.27|35.33|35.5||35.3775|34.82|32.96|32.46|32.05|29.25|28.03|28.65|31.02|32.23|32.0806|30.96|31.41|34.08|33.27|33.62|35.335|36.6|35.23|34.25|33.12|33.94|34.2|34.4173|35.1|35.91|33.995|35.3101|36.95|36.34||34.4388|32.75|32.3|32.77|31.64|32.95|33.77
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|195.7|194.24|197.44|197.76|188.32|202.89|205.92|192.64|186.72|187.04|197.92|186.72|173.12|170.72|152.16|157.6|163.68|155.52|159.68|148.8|147.2|156.96|154.24||155.68|163.85|166.24|161.58|149.92|147.68|147.84|152.48|142.72|137.92|133.44|131.52|129.6|132.16|131.12|129.6|128.16|131.2|134.4||133.44|129.6|133.12|138.24|130.56|132.96|130.4|123.54|119.04|120.48||123.52|124.8|123.2|124.27||122.72|122.48|122.4|107.84|111.84|113.6|114.88|113.6|114.56|113.28|115.52|118.08|116.96|116.96|115.36|113.12|110.08|113.76|109.12|108.8||104.16|101.12|103.36|104.1|103.84|105.76|106.08|106.72|104.48|103.36|98.88|96.48|97.6|100.16|104.32|104.8|100.32|98.4|99.68|101.6|97.92|104.8|105.92|108.32|106.4|107.84|109.12|110.88|116.16|113.28|117.44|116.96|115.04|117.12|116.64|115.2|113.92|107.84|106.88|107.36|107.36|107.52|107.04|108.64|103.2|107.2|112.32|115.52|119.52|120.81|127.47|124.64|114.4|111.2|112.18|111.68|101.12||102.08|109.84|108.32|111.92|108|104.96|105.92|110.56|108.64|108.8|112|112.96|115.52|112|114.4|113.12|114.44|112.16|113.12|119.2|113.44|112|112|112.32|112.16|110.4|109.28|110.88|113.28|118.56|118.24|120|124|126.24|126.56|122.08|117.92|118.4|118.24|120|132.48|133.28|139.2|136.8|132.8||124.48|118.24|117.28|116.48|123.2|120|152.32|159.36|146.56|148.64|146.72|144.96|145.12|141.12|140.48|142.88|161.28|156|161.76|149.6|143.52|144.16|142.08|141.6|138.72|145.44|144|151.68||148.96|144.16|145.78|142.56|142.88|138.56|136|133.92|149.44|166.4|158.34|141.12|139.84|136|130.71|128|129.76|132.86|134.4|142.24|132.48|132|130.08|124.96|132.8|127.68|117.75|119.52|122.56|110.88||102.88|101.76|100.48|98.96|96.32|97.44|96.96
01991|1166960|/equities/eargo-inc|R2000GROWTH|930.8|1005|1028.6|1078.4|1110.4|1094|1042.964|977.6|975.6|1009.2|1002.81|1112.6|1117.6|1123.8|1126.2|1180.6|1250.4|1140.8|1265.4|1358.8|1303.6|1355|1378.8||1338.8|1367.2|1460.2|1360|1245.2|1224.4|1255|1194|1125.2|1037.8|1010.5|1060|1024.9|1087.8|1131.4|1118.8|1090.2|1078.1|1016||1056.9|1094.6|1070|1010.6|967.4|916.4|880.4|871.4|840|830.8||880.304|938|967.6|1010.4||1063.2|1091.308|940|927.2|940.4|998.5|955.9|911.8|940|951.8|920.2|935.2|948.6|954.6|912.4|898.8|930.6|982.3|880.2|920||804.8|711.85|700|677.94|712.4|672.4|668.2|664.6|680|686|666.6|671.8|673.8|677.2|677.6|678|669.3|660|677.4|675.6|715.56|719.6|707.2|719.8|680|676|651.6|665|673.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|12.1|12.05|12|12.11|12|11.9|11.77|11.8|11.73|11.5|13.55|14.6|15.4|13|12.8|13|12.2|14.4|16|15.4|15.2|17|19||18.4|17.7|20.4|21|19.2|19|19.2|18.2|17.2|15.6|13.86|13.6|13.6|13.8|12.6|11.6|10.4|13.4|10.6||12.4|15.2|12.4|11|10.4|10|8.5|8.4|7.6|8.8||9.41|9|9|7||6.9|6.8|6.6|6.6|6.4|6.4|6.2|5.8|5.6|5.6|5.2|6.2|6.2|6.4|6.6|6.4|6.4|6.4|5.7|5||4.2|4.18|4.1|4.02|3.98|3.8|3.6|4.1|4.6|4.28|4.07|3.7|3.7|3.6|3.54|3.54|3.52|3.3|3.55|3.5|3.21|3.87|3.75|3.64|4.1|4.1|4|2.5|1.82|1.88|1.86|1.82|1.88|1.8|2.02|2.05|2.01|2|2|2|2.03|2.01|2|1.9|1.8|1.85|1.94|1.88|1.9|1.9|1.9|1.9|1.96|2|2.1|2.1|2.1||2.2|2.2|2.4|2.37|2.4|2.4|2.2|2.6|2.4|2.5|2.65|2.25|2.84|2.8|2.97|2.95|2.9|2.8|2.82|3|2.4|2.48|2.4|2.38|2|2|1.93|1.85|1.78|1.8|1.8|1.72|1.8|1.8|2.1|2.2|2.2|2.22|2.3|2.42|2.4|2.44|2.6|2.6|2.42||2.6|2.58|2.6|2.8|2.8|2.95|2.8|3.1|3.06|3|3.35|3.34|3.37|3.4|3.6|3.4|4.2|4.2|4.34|4.4|4|5.2|5.6|5|6|6.2|5.3|4.2||4.2|3.53|3.06|2.8|2.6|2.4|2.4|2.4|2.7|2.42|2.6|2.42|2.44|2.4|2.4|2.5|2.6|2.7|2.67|2.65|2.36|2.2|2.2|2.22|2.5|2.54|2.5|2.46|2.8|2.43||2.2|2.11|2.11|2.02|2|2|2.1
01993|1050112|/equities/celcuity|R2000GROWTH|14.75|13.9|13.4506|13.04|13.22|12.975|12.8|13.43|12.26|12.355|13.1|14.4628|14.79|14.305|13.6489|13.41|14.21|15.7|16.02|16.73|16.16|16.13|16.015||14.946|16.68|15.9|15.75|15|14.25|14.3|14.48|14.5467|14.5715|12.69|12.02|12.5825|13.28|12.96|14.24|14.3901|14.06|12.59||11.7315|11.6701|12.3|11.7|11.025|10.86|10.57|10.88|10.1248|9.26||8.75|9.5|9.4891|10.26||9.73|9.68|9.88|10.4922|10.445|11|10.9|11|10.701|11|11.37|11|11|10.21|9.4853|9.81|9.2743|9.63|9.3503|8.9717||8.85|8.6996|8.67|8.59|8.645|8.68|8.45|8.63|8.15|6.572|5.7|5.7|5.41|5.5|5.5|5.5|5.21|5.49|5.66||5.15|5.15|5.1|5.1|5.32|5.32|5.32|5.6|5.6|5.58|5.41|5.39|5.55|5.78|5.62|5.53|5.78|5.87|5.43|5.85|5.8||5.98|5.66|5.6|5.76|5.73|5.5963|5.47|5.2514|5.11|5.1|5.1|5.15|5.1101|5.15|5.115||5|5.06|5.41|5.475|5.55|5.54|5.43|5.56|5.48|5.475|5.67|5.76|5.535|5.43|5.4201|5.75|5.895|5.7|5.63|5.95|5.7465|5.145|5.05|5.12|5.0259|5.2473|5.24|5.25|5.5|5.5909|5.55|5.65|5.65|5.58|5.41|5.44|5.61|5.7|5.59|5.58|5.54|6.05|6.3|6.58|7.01||7.01|6.9|6.57|6.41|5.87|6.42|6.71|7.56|7.15|7.58|7.82|7.85|7.855|7.095|7.75|7.39|8.03|9.12|9.33|10.25|9.56|10.07|9.49|9.3574|9.06|10.26|9.4|9.14||8.515|8.41|8.67|7.115|5.75|5.34|4.795|4.89|5|5.13|5.35|5.045|5.8|5.995|5.25|5.08|6|5.62|5.5|5.64|5.25|4.46|5|4.71|4.655|4.13|4.03|5.01|5.07|5.42||5.1456|5.035|5|5.7901|5.14|5.15|5.51
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|4.01|4.41|4.66|5.79|5.55|5.11|4.8836|4.53|4.45|4.62|4.62|4.11|4.01|3.95|3.59|3.96|3.64|3.26|3.66|3.47|3.24|3.52|3.29||3.13|3.06|3.25|3.18|3.32|3.04|3.01|2.78|2.67|2.34|2.28|2.26|2.14|2.25|2.34|2.1|2.18|2.23|2.36||2.32|2.295|2.19|2.081|1.88|1.86|1.755|1.6611|1.49|1.44||1.48|1.47|1.48|1.54||1.6|1.54|1.54|1.49|1.68|1.67|1.65|1.64|1.6|1.71|1.69|1.57|1.42|1.42|1.315|1.2|1.04|1.06|1.03|1.2||1.19|1.2|1.09|0.9705|0.9234|0.895|0.7801|0.7801|0.71|0.6981|0.7351|0.6811|0.6601|0.61|0.62|0.622|0.6399|0.585|0.5413|0.5312|0.5403|0.59|0.6115|0.65|0.6397|0.6301|0.612|0.635|0.675|0.641|0.643|0.62|0.635|0.662|0.629|0.605|0.613|0.61|0.551|0.57|0.6|0.601|0.598|0.575|0.561|0.591|0.65|0.643|0.7|0.64|0.631|0.564|0.505|0.525|0.512|0.569|0.56||0.6|0.598|0.65|0.685|0.718|0.745|0.74|0.76|0.751|0.73|0.73|0.751|0.782|0.82|0.85|0.865|0.88|0.881|0.872|0.87|0.855|0.88|0.882|0.845|0.77|0.771|0.77|0.823|0.85|0.85|0.9|0.903|0.85|0.837|0.805|0.83|0.855|0.82|0.715|0.796|0.75|0.766|0.82|0.753|0.803||0.85|0.87|0.885|0.88|0.913|0.87|0.941|1.08|1.01|1.13|1.22|1.2|1.34|1.15|1.23|1.18|1.36|1.75|1.74|1.19|1.05|1.1|1.05|0.99|0.96|1.07|1.03|1.07||0.91|0.855|0.9|0.933|0.885|0.82|0.75|0.78|0.881|0.8|0.76|0.72|0.7|0.83|0.92|0.873|1.03|0.871|0.71|0.5|0.51|0.502|0.4|0.27|0.261|0.27|0.272|0.27|0.315|0.34||0.335|0.281|0.31|0.305|0.238|0.263|0.235
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|21.83|22.05|22|22.74|22.15|22.08|21|21.75|19.85|16.21|17.78|19.33|19.33|19.0756|17.54|18.12|18.33|17.5458|17.37|17.58|17.73|17.63|18.25||18.626|19.28|20.0401|20.4|19.52|18.67|18.82|18.1773|17.73|17.18|16.3393|16.26|16.55|17.46|17.21|17.4|17.2501|18.61|16.9589||16.288|15.5587|15.26|14.75|13.96|13.62|14|13.6545|13.22|13.16||12.4501|12.58|12.4001|12.6059||12.8|12.79|12.695|12.73|12.88|12.77|14.01|13.85|13.78|13.75|15.35|16.0191|16.81|15.3|14.24|13.5|13.2405|13.34|13.2423|13.5||13.01|12.82|12.29|12.28|12.65|13.13|12.92|13.03|12.6|12.6|12.93|13.43|13.06|13.19|12.97|12.4997|12.515|12.065|12.01|12.2|12.12|12.29|12.31|12.34|12.95|12.475|12.4|12.87|12.92|12.82|13.39|13.39|13.62|13.795|13.26|13.33|12.7|12.37|12.5389|12.185|11.6928|11.22|11.51|11.2|11.585|11.51|11.539|11.5867|13.06|12.81|12.81|12.58|12.3|11.925|12.16|11.58|11.53||11.16|11.51|12.01|11.9735|11.5|11.58|11.48|11.53|11.3201|11.08|11|11.1|11.37|11.25|11.32|11.31|11.245|11.3|11.67|12.12|11.61|11.46|11.55|11.45|11.32|10.9|11|12.2|11.95|11.38|11.79|12.1|13.03|12.91|12.951|13.27|13.35|13.35|12.54|13.3|12.78|13.09|13.33|13.39|13.3101||13.08|13.14|13.34|13.01|13.84|14|13.76|14.07|13.36|13.97|13.97|13.19|11.26|8.05|7.32|7.2|8.3114|8.5|8.28|7.75|8.4|8.47|7.9643|9.27|8.54|7.7065|7.11|7.08||6.91|7.28|7.4|7.35|7.35|6.57|6.52|6.075|7.51|6.92|6.1999|6|5.88|5.76|5.0805|5|5.5|5.8|5.27|5.05|4.9301|4.7419|4.6294|4.39|4.5|4.36|4.25|4.1|4.43|4.33||4.36|4.0083|3.765|3.81|3.44|3.68|3.59
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|35.04|33.77|34|32.45|30.83|30.01|30.3|30.67|29.353|30.6101|30.17|34.05|31.01|30.28|28.4|28.9136|27.8394|27.6001|26.96|26.2|25.685|25.53|25.02||23.33|24.23|24.65|25.5001|25.27|23.75|23|22.49|21.63|21.38|22.25|23.15|22.25|23.668|23.05|22.71|22.9|23.24|22.0852||21.01|21.45|20.78|19.3478|18.21|18.55|18.8|18.795|17.95|17.55||18.61|18.54|18.85|18.96||18.4787|18.3|17.5|16.5|17.07|16.85|17.27|16.53|16.91|16.7564|17.22|18.2|17.82|18.51|18|17.17|16.51|16.225|16.1011|16.87||16.82|16.3|15|15|15|14.87|14.75|16.14|16.05|16|16.31|15.93|15.34|14.105|13.58|13.11|13.07|12.53|12.58|12.32|12.3|13.73|14.0712|14.87|15.04|14.73|14.59|14.3101|14.63|13.92|14.34|14.2649|14.65|14.4078|14.3|14.48|14.07|14.03|13.2|12.82|12.94|13.23|13.34|13.11|13.1101|13.45|13.39|13.2601|14.15|14.76|15.05|14.31|14.3946|13.96|14.3|14.47|13.43||12.85|13.13|12.06|11.75|11.9601|11.7|11.6101|11.9|11.7501|11.2|11|11.2971|11.51|11.36|11.65|11.63|11.4|11.21|12.19|10.93|10.41|10.11|10.1365|10.31|10|10|10.57|10.1601|10.05|10.04|10.69|10.91|11.1|11.38|11.62|11.99|12.0203|10.67|10.7|11.98|12.05|12.7|13.22|13.17|13.8456||13.56|13.8|13.7|13.69|14|14.99|14.965|15.68|15.48|15.7|15.98|16|16.57|14.8934|15.01|14.47|15.73|16.84|17.33|16.65|15.41|14.7536|14.2136|14.38|14.18|14.8|14.83|14.83||14.65|14.895|15.39|15.05|15.04|13.9|13.01|14.14|15.51|15.6281|15.1|14.71|14.9|15.91|14.16|15.47|15.31|14.94|12.81|10.59|10.3817|10.12|10|9.66|10.25|10.5|9.85|11.52|11.8|11.16||11.33|9.96|9.8664|9.19|8.6|9.87|10.025
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|34.9|35.16|35.94|36.27|36.6|35.61|35.41|35.33|35.64|35.7|34.59|33.98|33.67|33|31.66|31.34|32.1|30.9|30.86|31.79|31.5|31.52|30.75||32.42|31.41|30.94|30.37|31.08|30.4|29.94|29.97|29.18|27.71|27.68|26.78|26.61|28.26|28.5|30.86|30.73|30.59|30.72||31.07|31.14|30.83|31|30.17|30.5|30.2|30|28.65|28.11||28.74|27.98|27.97|28.49||28.08|28.2|28.23|27.92|28.37|28.31|28.73|28.6|27.26|27.13|26.31|27.6|28.25|27.58|27.94|27.74|27.48|26.95|26.52|26.76||27.66|28.26|27.51|27.38|25.25|25.25|24.48|24.18|24.21|24.51|26.24|26.86|26.08|25.56|24.86|22.72|20.82|19.93|18.99|19.01|19.31|20.5|20.5|21.25|21.01|21.23|21.4|21.52|20.56|19.37|19.75|19.8|20.01|19.74|19.21|18.25|18.25|17.5|16.45|16.48|16.36|16.47|16.47|16.11|15.87|16.14|16.46|17.02|17.96|17.8|17.74|17.22|17.94|17.75|18.25|18.24|18.2||18.36|18.6|18.01|18.16|18.25|18.5|18.81|18.39|18.34|17.81|17.81|17.48|17.64|17.38|18.11|17.9|17.79|17.6|17.75|17.55|16.87|16.4|16.6|15.57|14.9|14.87|15.39|15.68|15.48|15.14|15.24|15.15|15.11|14.96|14.72|15.54|15.84|15.22|15.06|15.29|14.81|15.23|15.27|16.51|16.5||17.33|17.64|17.04|16.56|16.42|17.13|16.91|17.98|17.67|18.07|18.39|18.62|19.45|18.24|18.73|18.13|19.27|19.66|21.12|20.3|17.66|17.5|16.08|15.37|15.64|16.23|16.01|15.85||14.75|15.76|15.96|15.65|15.49|13|10.33|11.13|12.09|12.92|13.82|13.49|12.81|13.68|13.11|14.11|15.25|15.03|14.02|12.71|11.74|11.45|11.35|11.92|12.91|13.53|12.75|12.75|12.75|13.85||13.88|13|11.55|10.48|10.42|11.65|12.04
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|13.06|12.53|12.56|12.9|12.39|12.2|11.74|11.25|11.102|10.72|11.77|14.03|15.33|16.08|14.85|15.38|15.5|14|16.5|17.07|17.76|18.51|17.84||16.41|16.38|16.68|17.4|18.84|17.69|17.611|17.05|16.65|16.91|15.401|15.01|14.77|13.34|12.61|12|11.85|12.26|12.79||11.9|11.06|10.9|10.74|10.62|10.95|11.12|11.219|10.94|10.38||10.5|10.7|10.45|11.07||10.974|11.04|11.2|10.55|10.94|11.7|12.3|12.85|11.79|10.54|9.8|9.62|9.25|9.12|9.68|9.95|10.28|10.41|10.84|11.35||11.8|13.12|12.22|11.23|10.163|9.524|8.7|8.11|7.962|8.19|8.07|7.71|8.01|7.5|7.42|7.41|7.687|7.33|7.31|7.28|7.25|7.86|7.85|7.43|7.44|7.45|8|8.62|8.84|7.901|8.81|8.76|8.456|8.02|7.93|7.57|7.05|6.766|6.284|6.503|6.45|6.2|6.11|6.05|5.851|6.11|6.85|6.45|6.09|5.93|5.809|5.66|5.8|5.74|5.92|5.47|5.35||5.26|5.3|5.75|5.61|5.659|5.29|5.54|6.28|6.14|6.51|7.51|7.5|7.47|7.63|8.31|8.61|8.33|8.33|9.24|9.6|9.862|9.37|10.85|11.05|11.53|11.34|12.04|11|10.55|9.73|9.55|9.52|9.7|9.3|9.5|8.88|8.65|8.02|7.16|7.08|7.35|6.91|6.16|6.02|6.1|6.52|6.32|6.6|6.72|6.52|6.37|6.94|5.96|6.25|5.91|7.235|6.82|6.77|6.51|5.88|6|5.85|6.1|5.945|5.95|5.86|5.88|5.85|5.85|5.35|5.29|5.39|5.11|5.46||4.78|4.55|4.95|5.055|4.96|4.8|4.18|4.1|5.05|5.23|4.69|4.53|4.33|4.13|2.95|2.82|2.92|2.78|2.71|3.07|3.06|2.95|2.83|2.58|2.51|2.807|2.35|2.05|1.97|2.05||1.65|1.52|1.39|1.23|1.23|1.25|1.18
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|31.5|29.001|28.5|29.5785|32.4159|31.22|31.4|32.01|32.61|27.54|31.02|40.5|43.515|40.01|38.42|40.01|42.76|36.31|41.4|42.66|42|44.3354|42.51||39.63|39.64|37.6|39.54|35.65|31.9|28.815|29|23.77|22.3|22.66|22.63|22.26|23.61|24.22|23.69|23.1|22|20.4||19.3|19.1|20.15|20.01|20.16|19.7|19.77|17.5344|16.4154|16.38||16.51|15.67|16.51|16.85||15.42|15.2027|14.73|11.73|11.15|10.26|9.8|9.67|9.65|9.03|9.35|9.83|9.3616|9.32|8.89|8.25|7.05|6.75|6.74|7.22||7.13|6.95|7.09|7.18|6.89|6.93|6.8675|7.12|7.4729|7.25|7.8|7.63|8.36|8.94|8.7|8.37|8.39|7.98|7.81|8.02|7.6629|8.01|7.8|8.1101|8.58|8.75|8.64|8.79|8.6|8.5|8.85|8.5002|8.52|8.51|8.695|8.28|8.05|8.26|7.96|8.02|7.93|7.81|7.785|7.72|7.56|7.61|7.64|7.45|7.64|7.71|7.82|7.8011|7.45|7.335|7.41|6.88|6.73||6.25|6.381|7.1|7.52|7.7|8.46|7.955|7.3|7.5|7.09|8.16|9.31|9.1|8.69|7.89|7.721|7.4|7.01|6.87|7.61|7.21|6.9|7.68|7.57|6.72|6.15|7.57|7.99|7.52|7.48|7.1338|6.9159|6.47|5.7001|5.7283|5.19|5.2059|5.1|4.82|4.75|5.28|5.08|5.1|5.3|5.15||5.36|5.355|5.32|5.4101|5.36|5.33|5.2801|5.6798|5.4603|5.52|5.45|5.22|5.19|4.85|4.951|4.5|5.05|5.15|5.3|5.23|4.9|4.65|4.82|4.85|4.895|5.5|4.75|4.35||4.2|4.26|4.24|4.07|4.26|3.8|3.5623|3.86|4.12|3.93|4.02|4.01|3.9|3.89|3.75|3.5001|3.5|2.17|2.185|1.98|2.2|2.2|2.2|2.526|2.42|2.15|2.15|2.25|2.11|1.77||1.85|1.7|1.62|1.78|1.7708|1.7|1.6
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|30.4|30.08|30.6|30.2|28.1|28.27|27.82|29.67|27.91|26.54|27.25|27.55|27.67|26.9|25.47|26.26|25.35|24.05|26.08|25.96|25.8|25.73|26.63||27.59|27.3|26.7|25.71|25.9|26.4|25.83|25.52|24.59|29.25|32.25|30.08|41.12|28.78|30.31|26.12|25.1|24.46|24.33||24.88|23.4|21.18|20.2|18.61|18.74|17.75|20.16|17.93|17.7||17.61|18.56|18.21|18.44||18.27|18.74|18.59|18.27|18.65|19.59|18.93|18.92|18.58|18.9|17.96|18.16|18.5|18.97|19.36|19.41|19.87|20.1|20.25|21.55||21.51|21.05|20.32|20.1|19.92|19.69|19.84|19.88|19.65|19.47|18.93|17.99|18.61|21.27|21.31|20.75|20.07|19.58|19.53|20.47|20.52|23.88|24.01|24.09|24.12|24.41|24.85|24.43|24.82|23.29|22.9|21.04|21.4|21.36|20.69|20.34|19.7|20.38|18.21|17.95|14.31|14.25|14.17|13.96|13.65|13.29|12.44|12.07|12.39|12.52|12.54|12.37|12.12|11.64|11.76|11.05|11.21||11.3|11.72|12.18|12.01|11.54|11.93|11.61|12.14|12.05|11.57|11.34|11.46|12.12|12.06|12.15|12.04|12|11.69|11.88|12.22|11.69|11.62|11.37|10.99|10.7|10.5|10.69|10.37|10.33|10.09|9.89|9.93|9.44|8.93|8.59|9.12|8.66|8.68|7.57|7.39|7.9|7.7|9.96|10.13|10.71||10.68|10.42|10.35|9.79|9.7|9.1|9.01|10.07|9.78|9.53|9.41|9.34|9.06|7.64|7.73|7.3|8|9.05|9.63|8.74|7.92|7.61|7.27|7.19|7.08|7.37|7.18|6.94||6.58|5.95|5.78|5.86|5.94|5.2|5.1|5.36|5.86|6.04|5.79|5.66|5.54|5.53|5.36|5.57|6.04|6.47|6.57|5.44|4.9|4.59|4.43|4.32|4.37|4.75|4.99|4.35|5.16|5.03||5.55|4.88|4.62|4.1|3.43|3.52|3.68
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|10.3|10.58|10.8|11.15|10.83|10.7201|10.5|10.6643|10.42|10.01|10.21|10.05|9.92|10.17|9.92|10.55|10.82|10.51|11.32|11.52|11.36|11.455|11.28||11.95|12.12|12.88|12.97|12.22|11.95|12.01|12.23|12.0058|11.38|11.38|11.55|11.61|12.05|11.1|10.4338|10.36|10.84|10.85||10.65|10.9|10.7|11.15|11.38|11.11|10.61|10.45|10.25|10.16||10.11|10.05|10.115|10.77||11.3|11.28|11.5|10.858|10.95|10.68|10.44|10.51|10.24|10.57|10.32|10.25|11.01|11.45|11.42|11.44|11.21|11.52|11.07|11.06||10.82|10.88|11.1634|9.9|9.435|9.26|8.91|8.8|8.73|8.649|8.52|8.28|7.8|7.48|8.3|7.86|7.62|7.61|8.29|8.91|9.07|9.21|9.285|9.35|9.33|9.31|9.4101|9.65|9.745|9.4|9.68|9.65|9.7|9.9|10.07|10.08|10.1|9.9|9.89|10.07|9.98|9.82|9.745|9.55|9.43|9.68|9.76|9.71|9.82|9.91|9.94|9.93|9.67|9.24|9.63|9.61|9.27||9.04|9.66|9.69|9.45|9.81|9.8401|9.71|9.94|10.06|10.49|10.73|10.6|10.5952|10.19|9.84|9.43|9.81|9.705|10.01|10.09|9.44|10.26|10.595|10.65|10.34|10.05|9.78|9.79|9.7|9.77|9.65|9.885|10.01|10.09|10.11|9.65|9.62|9.8|9.72|10.11|10.02|9.97|9.98|10.3242|10.435||10.46|10.22|10.1|10.07|10.165|10.3|10.97|11.58|10.6407|10.02|8.82|8.94|9.31|9.11|9.11|9.55|10.67|11.16|10.57|10.43|10.51|10.8|10.0799|9.91|9.98|10.51|10.45|11.61||11.47|11.73|11.81|11.8|12.63|12.27|12.27|11.78|12.22|11.18|10|9.44|9.81|9.89|9.065|9.37|9.6501|10|10.28|10.64|10.12|10.2|9.86|10.03|9.3201|8.7898|8.02|7.75|8.09|7.8701||7.78|7.26|7.06|7.42|6.81|6.83|7.3
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|51.015|51.21|51.5775|51.69|51.39|51.025|50.2675|50.06|49.26|49.57|48.635|48.81|48.04|48.32|47.955|49.545|51.22|50.045|51.005|50.76|50.98|49.93|49.37||51.01|53.18|53.05|54.62|52.76|51.22|52.34|51.15|49.92|47.52|47.02|45.94|47.63|47.89|46.88|46.11|45.9|47.09|46.73||46.536|45.44|46.435|48.46|45.19|44.6201|44.31|41.66|40.87|41.42||40.54|40.7|40.32|41.465||42.18|41.61|43.15|42.14|42.905|42.81|42.28|42.08|42.17|41|42.42|42.16|41.83|41.7|41.345|41.525|40.85|40.62|41.01|41.93||42.93|40.46|43.24|43.14|43.82|44.15|44.31|44.32|44.865|45.75|46.4|44.9|45.02|43.61|45.24|45.2|44.255|43.17|43.01|43.25|43.49|43.3|42.7|43.4|42.17|42.29|42.62|43.0659|44.35|43.66|44.505|45.22|45.59|45.78|45.09|46.49|46.49|43.545|44.495|45.02|44.8925|43.88|43.27|43.08|42.07|42.9|43.55|44.23|45.34|45.94|46.54|46.54|46.41|45.87|46.04|47.55|46.69||47.52|48.71|49.24|49.4|50.63|51|49.36|49.8|49.15|47.96|47.47|47.54|48.55|48.45|47.41|48.435|48.06|47.1|47.26|47.4|46.07|45.51|45.18|46.48|45.4025|44.26|46.1|46.76|48.25|48.88|47.365|48.58|48.44|49.3|52.41|52.47|51.79|51.92|49.81|49.9775|50.695|49.99|49.65|49.96|50.1401||49.76|50.08|48.21|48.35|49.16|50.03|49.63|51.01|48.065|49.02|48.74|50.13|49.69|47.48|46.9|48.2|50.5368|50.77|50.46|50.53|48.99|50.33|49.2|50.02|48.19|50.65|50.45|54.855||54.5|54.545|54.43|54.31|55.81|53.54|52.44|52.8969|51.0438|51.56|50.76|50.57|50.96|50.265|46.39|44.9|46.36|48.565|50.03|53.98|52.05|52.33|52.89|52.29|53.495|54.5|52.37|52.38|53.41|51.77||52.31|50.6|49.1021|48.97|48.33|47.36|49.1
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|36.12|35.5838|35.55|35.2|36.08|36.35|35.865|35.69|34.53|32.78|33.06|33.45|33.3684|33.55|32.71|33.13|33.525|33.74|34.13|34.21|32.74|33.69|35.09||36.02|36.05|35.44|35.5|35.19|34.74|34.02|33.72|33.38|33.11|32.99|33.63|34.13|35.24|34.345|33.57|34.4|33.95|33.79||33.17|33.45|32.83|33|33|33.25|33.66|32.05|31|30.71||30.905|30.89|30.4177|30.99||30.28|30.38|29.99|29.3|29.34|28.781|28.78|29.37|29.11|29.64|29.9|29.38|28.23|28.29|27.88|27.6|27.21|27.31|27.15|28.002||28.54|28.95|28.82|28.12|28.33|28.61|28.73|28.25|27.22|26.52|26.685|26.51|26.78|26.97|27.4151|27.07|26.5|25.95|25.45|25.07|23.6|23.75|23.71|24.56|23.95|23.76|23.64|23.61|23.5677|22.98|23.36|23.59|23.79|23.72|23.7|23.52|23.48|23.57|22.255|21.96|21.69|21.74|21.53|20.86|20.71|20.24|20.22|20.37|20.99|20.8901|21.06|21.1|21.32|20.68|21.27|21.56|21.41||21.85|21.92|22.1|21.98|21.945|22.2|22.11|22.12|22.48|22.18|22.18|22.36|22.44|22.31|22.76|22.82|22.89|23.17|23.3|23.07|22.53|22.41|22.1801|22.11|21.78|21.2|22.25|21.45|18.91|18.63|18.77|18.81|18.32|18.0901|17.79|18.46|18.47|18.34|17.75|17.75|17.08|16.7401|17.4|17.4744|17.58||17.57|17.63|17.97|17.81|17.43|17.67|18.08|18.64|18.54|18.66|18.83|18.82|18.79|18.21|18.08|18.28|19.6|19.67|19.96|19.54|19|19.04|18.32|18.35|18.14|18.4|17.96|18.43||18.23|18.33|17.3|15.27|14.78|14.11|13.84|14.26|15.48|15.47|15.3|14.93|14.88|14.66|14.24|14.6|14.55|16.15|15.3|14.75|14.68|14.75|14.62|14.34|14.43|14.05|13.54|14.23|15|15.01||15.26|14.61|14.41|13.71|13.92|14.62|15.36
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|97.1689|97.47|98.245|96.667|96.45|96.78|97.2|95.8257|96.377|94.39|92.83|92.38|92.62|94.3|94.07|95.58|95.24|92.3|92.135|92.39|91.75|93.265|93.8476||92|91.52|92.78|93.142|93.53|92.22|89.76|89.78|90.32|89.21|89.1|89.98|92.02|92.76|91.84|91|91.79|92.86|92.185||92.64|94.695|92.34|92.85|94.19|94.87|95.2|94.64|91.19|90.57||91.9|92.49|92.18|92.1||92.55|91.68|90.94|89.1001|91.85|91.79|91.47|90|90.73|92.125|91.56|90.73|90.49|88.69|87.59|87.53|87.56|87.49|87.51|88.37||88.63|88.45|85.5|84.34|84.29|85.33|85.63|84.6|83.06|81.76|84.2|84.52|82.12|80.175|80.72|80.1728|80.8|77.95|76.3135|78.08|77.18|79.44|78.53|79.91|79.04|79.73|79.66|80.17|79.575|78.42|79.53|80.03|80.1775|80.14|80.13|79.39|78.86|78.28|76.93|76.985|77.45|77.035|77.78|76.54|76.31|76.1901|77.26|76.39|79.33|78.57|79.14|78.93|77.5|76.54|76.74|76.24|75.51||76.92|78.25|78.64|77.69|78.42|77.55|75.94|74.51|74.32|73.45|72.0046|74.69|75.45|75.96|77.175|77.4|77.67|78.13|77.89|77.67|74.1|72.23|71.74|70.505|70.13|68.15|68.29|67.92|67.05|66.77|67.3|68|67.54|67.19|67.01|68.3|68.36|69.59|66.11|67.07|68.14|67.99|69.09|71.18|71.965||73.76|71.215|73.29|71.38|69.9|71.38|72.06|73.22|72.255|72.805|72.2|73.815|74.2|71.66|72.001|73.83|77.02|77.99|79.85|82.75|79.055|77.56|75.92|75.27|74.63|76.305|75.65|73.51||71.16|71.605|72.23|71.7|71.77|67.64|66.29|68.95|70.4|72.49|71.8|70.51|70.65|71.51|71.175|71.98|72.3|74.8643|73.27|71.65|72.12|72.41|69.815|68.71|71.23|72.8512|69.3|69.333|71.59|70.41||71.02|67.07|67.85|64.93|63.09|63.3|63.13
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|6.06|6.04|6.1089|6.095|6.13|6.275|6.23|7.47|6.8501|6.07|6.15|6.46|6.715|6.99|6.87|7.16|7.51|7.34|7.4|7.23|6.955|7.12|7.38||7.65|7.69|7.855|8.285|7.94|7.83|7.78|7.71|7.64|7.79|7.935|8.12|7.69|7.4|7.32|7.355|7.39|7.31|7.31||7.355|7.5|7.62|7.68|7.575|7.665|7.695|7.6|7.765|7.75||7.915|8.405|8.51|8.6501||8.92|8.965|9.31|8.92|9.2|8.72|8.27|8.25|8.47|8.0226|8.39|8.35|8.19|7.73|6.93|6.95|6.43|6.73|6.72|7.37||7.4|7.45|7.27|7.42|7.07|6.9|6.91|6.88|6.21|6.12|6.2|8.5|8.37|8.65|8.54|7.415|7.35|7.2|7.17|7.35|7.43|7.54|7.4|7.5|7.05|7.71|8.39|8.59|9.22|8.5|8.22|8.11|8.71|9.5|9.77|10.13|10.03|8.99|9.87|10|10.2|10.42|10.88|10.78|10.49|10.93|11.2|11.19|11.22|11.15|11.15|11.05|11.05|10.83|10.95|10.87|10.8||10.84|11|11.42|11.4|11.47|11.2414|11.22|11.15|11.33|11.06|10.74|10.4|10.35|10.61|10.55|10.6|10.5|10.58|10.65|10.665|10.32|10.16|10.19|10.19|10.2|10.27|10.52|10.6|10.91|10.95|10.85|10.91|10.91|11.14|11.4|11.75|11.23|11|10.725|11|10.616|10.5|10.54|10.54|10.6||10.81|10.71|10.4|10.26|10.27|10.3|10.29|10.25|10.25|10.2|10.17|10.1701|10.07|9.91|10.06|10.2|10.19|10.26|10.14|10.1174|10.0601|10.0421|10.135|10.03|10.15|10.1|10.078|10.05||10.0998|10.076|10.05|10.065|10.05|10.04|10.05|10.02|10|9.92|9.8502||9.85||9.7|9.89|9.9499|9.9498|9.94|9.95|9.75|9.8|9.85||9.75|9.77|9.7|9.78|9.79||||9.75|9.7311||9.66||
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02011|1127852|/equities/greenbox-pos|R2000GROWTH|122.5|125|126.006|122.5|121|120.3|116.134|110.5|107|96.001|100|113.1|120|114|110.5|118.3|101.1|85|113.1|135.5|127|117.001|125.4||111|117|95.4|93|89.4|81|69.3|69|66|58.5|54|54.006|59.7|66.6|60|60|60|63|70.2||69.6|64.2|73.8|69.6|63|63|61.8|61.2|57|57.6||56.553|54.96|55.8|49.8||48|42.12|44.1|44.7|46.86|45.03|40.2|44.4|42.6|43.2|45|45.6|51.12|60|61.2|54|52.8|31.206|64.2|57||48.75|45.6|37.2|34.815|32.4|24.9|24|30|30.12|30.75|30|29.4|30|28.5|31.35|27.63|27|22.83|21|19.92|20.4|19.23|17.67|16.68|19.17|21.63|22.2|21.36|21.3|22.23|20.7|15.42|13.425|13.83|13.02|13.083|12|11.6361|10.542|11.58|11.46|11.46|10.95|10.83|10.23|11.4|9.6|7.8|9.6|9.6|10.2|10.2|10.2|10.23|9.5458|9.6|10.2||10.344|11.1|9.306|9.72|10.35|9.9|10.8|10.8|11.16|10.5|10.8|10.2|10.05|10.2|10.71|8.58|9|9|9.6|10.26|10.5|11.34|11.16|10.8|10.2|9|8.4|7.272|7.8|10.8|9.3|9.6|7.8|6.906|6.9|6.6|5.403|3.78|2.484|2.58|2.817|3|3|3|3.072||3.72|3.6|3.6|3.6|3.66|3.9|3.66|3.78|3.78|2.52|2.112|2.4|2.7|2.4|2.301|2.28|2.4|2.1|2.3325|2.7|3.012|2.7|3|3.6|3.636|3.642|4.26|3.606||4.2018|5.022|4.3926|4.2|4.53|3.612|4.5792|5.1|5.4|5.1|5.22|5.55|5.22|5.298|4.92|4.86|4.86|4.86|6.6|6.18|6.6|7.2|7.8|8.34|8.1|6.642|5.28|3.66|3.45|2.4||1.8|1.8|2.1|2.58|2.4|2.4|3
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|32.83|33.52|34.8234|36.36|38.1|36.61|33.4|30.36|31.13|29.5655|28.93|27.36|27.745|26.42|25.23|26.2438|26.33|24.42|25.995|26.19|25.91|26.4315|26.6306||26.89|26.7|27.005|27.2|26.77|25.83|25.56|24.98|24.34|26.35|26.6|25.94|29.66|28.15|25.35|23.4|23.2408|22.37|21.78||21.35|19.28|17.27|16.55|16.22|15.8|16.35|17.305|16.67|16.0615||15.615|15.53|15.63|16.15||15.985|15.7|15.68|15.55|15.68|15.85|14.9|14.55|14.91|15.41|15.65|15.45|18.17|17.86|17.82|17.33|17.3|17.112|17.17|17.7||17.62|16.6135|16.26|16.14|16.4821|16.385|16.55|16.4|16.42|15.71|15.405|15.55|15.61|15.25|15.05|14.7322|14.9701|14.225|14.51|15.02|15.2811|15.88|15.8|16.13|16.8597|18.23|17.995|18.98|18.83|17.99|18.06|17.06|16.7866|16.89|16.62|16.88|16.77|16.06|15.24|15|14.8|16.38|18|17.485|16.8316|17.16|16.8|16.71|17.46|16.82|16.73|16.74|17|16.63|17.59|17.3|17.1||17.21|18.1688|18.3034|17.5|17.1801|17.37|18.58|18.1392|18.01|18.6342|18.85|19.4|19.98|19.89|20.18|19.51|19.81|20.09|19.85|19.955|19.33|20.52|20.7|19.9601|18.81|19.61|20.25|19.71|19.77|19.59|19.08|19.71|20.1|19.93|19.27|19.15|19.0871|18.66|18.06|18.34|18.94|19.37|19.26|18.45|18.42||17.7|17.47|18.041|17.6806|17.43|17.42|16.52|16.98|16.11|16.36|15.91|15.85|16.34|15.18|15.15|14.68|17.32|20.65|20.29|19.77|20.27|20.01|20.72|19.65|18.16|17.97|17.02|17.35||17.05|16.73|17.6|18.04|17.61|18.08|17.9|17.06|12.61|11.82|10.53|10.33|10.38|10.21|10.6|10.56|10.55|10.9|11.7|11.66|11.67|11.94|11.74|11.46|11.09|10.71|10.16|9.42|9.82|9.79||9.72|8.8|8.83|9.16|8.75|8.53|8.49
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|8.18|8.12|8.339|8.25|8.29|8.2|7.9799|7.77|7.5|7.4485|7.72|8.04|8|7.845|7.69|7.895|7.88|7.755|7.65|7.6|7.51|7.46|7.3335||7.51|7.74|7.84|7.782|7.6|7.5801|7.62|7.52|7.78|7.76|7.7|7.88|7.911|8.105|7.995|7.92|8.03|7.95|7.86||7.83|7.8658|7.7615|7.79|7.69|7.705|7.52|7.28|7.21|7.08||7.27|7.0105|7.185|7.19||7.09|7.0415|6.72|6.64|7.045|6.98|7.005|6.99|6.96|6.8601|6.8|6.92|7.05|7.03|6.93|6.68|6.31|6.39|6.49|6.635||6.51|6.49|6.47|6.34|6.29|6.37|6.2|6.26|6.11|6|6.14|6.37|6.395|6.05|6.18|6.11|6.09|5.835|5.88|6|6.025|5.98|6.76|6.76|6.495|6.3|6.28|6.36|6.385|6.25|6.32|6.35|6.275|6.22|5.81|5.61|5.615|5.56|5.33|5.4|5.51|5.39|5.27|5.2|5.315|5.39|5.62|5.5|5.5|5.43|5.63|5.645|5.51|5.3896|5.43|5.535|5.63||5.77|5.575|5.89|5.77|5.77|5.65|5.85|5.93|5.89|5.76|5.67|5.87|6.05|6.15|6.44|6.5864|6.54|6.65|6.59|6.51|6.44|6.36|6.28|6.3|5.58|5.49|5.58|5.62|5.49|5.53|5.495|5.1008|5.05|5|4.85|4.8|4.72|4.72|4.63|4.65|4.63|4.59|4.61|4.72|4.89||4.8|4.68|4.72|4.55|4.495|4.5|4.66|4.98|4.95|4.99|5.03|5.075|5.04|4.82|4.95|5|5.45|5.55|5.56|5.54|5.36|5.41|5.2|5.02|5.1399|5.53|5.66|5.63||5.355|5.41|5.35|5.28|5.24|5.03|4.975|5.165|5.42|5.58|5.59|5.41|5.52|5.62|5.48|5.61|5.68|5.67|5.47|6.47|6.62|6.55|6.38|6.36|6.49|6.49|6.26|6.05|6.09|5.78||5.85|5.85|5.7549|5.57|5.42|5.41|5.41
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|90|93.4|93.2|96|91.8|91.4|89.2|75.2|69.8|60.2|75.4|84.8|89.4|97.4|98.4|104.6|114.346|104.6|119.2|111|112.212|124|117||110.2|108|107|109.2|110.2|108.4|103.802|104.2|100.8|95.2|95|87|88.798|100.2|105.1|90.4|85.6|68|64.4||65.9|66.6|63.2|61.2|59|57.6|53|49|48|47.2||46.5|45.2|43.4|46||46.8|49|49|47.2|45.8|48|47|48.2|42.4|42|39.6|39.8|39.8|39|38.4|38.528|37.8|37.4|36.2|34.6||34.2|33.4|32.8|34.4|34.8|34.6|34.2|34.2|34|33.6|33.1|31.2|30.1|30.6|30|30.4|29.2|28.2|29.2|29.4|30.4|30.4|30.2|32.2|31|30|29.6|30|30.6|30.8|33|28.8|28.4|29.202|28.98|27.6|28|27.4|26.4|26.8|26.4|27|26.2|25.6|24|24.4|26|27.2|27|29.2|29.2|28.2|26.4|25.2|27|27|24.8||23.6|24|23.6|23|24.8|26|25.6|26.6|27.6|27|27.2|28.6|29.4|30.6|33.2|33.4|33.692|33.4|32.4|35.6|35.4|35.2|34.4|32.8|26|26.8|25|27.2|26.6|25.8|25.4|26|25.6|28.2|27.004|26|25.6|25|24.4|25|25.6|25.6|24|25|24.4|1.55|30.4|32|31|61.8|64.6|63.6|60.8|61.2|61|55.4|47.4|47.2|49.6|45.6|46|45|49.4|50.8|49.4|52|50.8|51.4|52.298|52.6|51.694|51.8|52.2|53||46.6|49.6|49.6|56|56.4|55.682|53.8|49.4|53.8|55.4|50|50.2|50.44|52.6|49.2|49.4|45.8|45.8|44.2|46|45.2|44.8|43.6|41.9|42|42|39.4|41.6|45|44||47.5|45|42.4|44.4|42.2|42.4|42
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02017|6428|/equities/novellus-sys|R2000GROWTH|13.1263|13.01|13.05|13.01|12.54|12.26|11.77|13|12.88|12.77|12.74|12.95|12.73|11.8|11.06|11.25|11.2501|10.93|11.02|11.19|11.01|11.05|11.56||12.22|12.76|12.95|13.005|13.135|12.505|12.14|11.5|11.595|11.58|11.6618|10.9586|10.84|11.39|12.35|12.66|12.2|13.05|12.96||12.96|13.24|13.14|13.08|12.94|13.29|12.7801|13.06|12.91|12.62||12.19|12.32|12.65|15.224||15.0206|15.51|14.52|14.39|13.75|13.6|13.4516|13.0477|12.8128|10.91|9.8301|10.0701|10.46|9.8658|9.4772|9.57|9.41|9.51|9.49|9.2887||8.3379|8|7.7|7.75|7.71|7.8|7.9|7.8998|7.9|7.89|7.74|7.46|7.565|7.71|7.46|7.5149|7.33|7.26|7.21|7.68|7.53|7.63|7.5|7.76|7.94|7.8118|7.63|8.25|8.49|8.31|8.36|8.45|8.3|8.43|8.58|8.81|9.06|8.717|8.15|8.51|8.32|8.3055|7.5|7.59|7.36|7.76|7.77|7.82|8.34|8|8.1|8.09|7.5116|7.46|7.35|7.41|7.1||6.66|7.15|7.39|7.29|8.1|8.2|8.15|8.481|8.2301|8.1|8.88|9.38|9.54|9.575|9.25|9.2|9.25|9|10.03|10.16|10.3688|10.36|10.3523|10.265|10.19|10.28|9.9|9.86|10.33|10.0601|9.77|10.01|9.5|10.13|10.09|9.8431|9.11|8.98|8.795|9.23|9.16|9.05|9.28|9.4|9.4||9.2001|9.12|8.73|8.78|8.38|9.05|9.2|10.4|11.1|11|8.71|4.06|4.019|3.6013|3.665|3.65|3.87|3.9431|4.06|3.78|3.7|3.75|3.895|3.75|3.65|3.45|3.52|3.41||3.35|3.255|3.2801|3.3|3.03|3.25|2.9648|3.1209|2.58|2.85|2.77|2.8|2.9|2.81|2.795|2.715|2.95|2.88|2.945|2.97|3.15|2.98|2.8747|3.04|2.8028|3.2005|2.84|2.83|2.8345|2.7001||2.745|2.65|2.75|2.515|2.69|2.76|2.6176
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|16.26|17.86|17.85|16.52|16.03|16.16|16.36|16.65|16.5|15.58|17.45|19.33|20.89|21.16|19.78|20.77|20.92|21.77|23.13|23.4|22.88|23.2|23.81||23.31|23.75|23.63|23.52|24|23.81|24.4|24.55|24.28|24.91|25.6021|27.51|25.05|25.36|25.31|25.01|25.02|23.52|23.53||23.45|25.385|27|32.46|31.35|30.7|32.19|31.66|30.27|28.73||28.3|28.6541|29.5|30.375||31.13|28.16|28|27.49|28.7|29.04|29.33|29.46|29.38|29.2|28.45|28.38|27.74|26.9192|26.6935|27.24|26.5001|25.81|27.48|27.58||25.8|25.98|26.9|25.4039|24.93|24.37|24.35|23.99|23.99|23.91|24.1|24.2|23.6|22.68|22.26|23.32|22.77|22.4838|22.33|24.26|24.53|24.76|24.6|24.85|24.635|24.8|24.78|25.61|25.95|26.55|27.1301|27.84|28.45|28.22|26.84|26.8006|27.06|26.86|27.22|28.35|28.86|29.15|29.05|29.01|28.41|28.56|29.8|30.41|32.59|33.89|34.4412|33.25|34.225|32.4|32.52|33.01|32.26||32.24|32.08|32.0801|34.65|31.03|29.25|28.53|29.05|27.28|26.52|26.58|26.35|26.19|25.8001|24.49|24.5|24.0101|24.78|24.88|26.95|24.7769|24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|6.26|6.33|6.54|6.74|6.55|6.75|7.11|6.75|6.61|5.99|6.46|7.18|7.4|7.3|7.16|7.33|7.5001|6.69|7.46|7.57|7.39|7.57|7.47||7.95|7.93|8.31|8.53|8.18|8.32|8.42|8.38|8.33|7.86|7.8535|7.87|7.75|8.12|7.96|8.02|7.62|7.03|7.25||6.55|4.09|3.75|3.81|3.78|3.6|3.48|3.415|3.425|3.32||3.28|3.28|3.18|3.35||3.47|3.53|3.33|3.24|3.29|2.96|2.915|2.96|2.81|3.1|2.7|2.62|2.22|1.59|1.52|1.52|1.44|1.46|1.53|1.59||1.55|1.45|1.44|1.48|1.47|1.57|1.71|1.25|1.19|1.2|1.21|1.1666|1.03|1.06|1.08|1.07|1.07|1.05|1.1|1.12|1.22|1.29|1.3|1.32|1.34|1.35|1.37|1.42|1.45|1.43|1.42|1.48|1.45|1.55|1.5|1.45|1.42|1.405|1.37|1.41|1.415|1.45|1.47|1.43|1.43|1.5|1.52|1.56|1.6|1.65|1.6|1.58|1.55|1.51|1.56|1.57|1.59||1.57|1.6|1.67|1.68|1.71|1.73|1.73|1.75|1.66|1.71|1.73|1.79|1.79|1.79|1.8|1.8|1.81|1.84|1.88|1.84|1.83|1.8809|1.87|1.86|1.87|1.8|1.82|1.7|1.7|1.74|1.72|1.81|1.88|2.07|2.055|1.978|1.97|1.9101|1.865|1.88|1.86|1.85|1.88|1.89|1.9||1.93|1.96|1.96|1.97|1.95|1.9502|1.98|1.9825|1.93|1.84|1.81|1.83|1.86|1.8201|1.82|1.88|2.005|2.01|1.96|1.9|1.86|1.89|1.88|1.9|1.88|2|1.87|1.95||1.92|1.94|2|1.97|1.9|1.85|1.87|1.86|2.01|1.9|1.92|1.89|1.86|1.89|1.81|1.85|1.88|2.09|2.025|2.085|1.83|1.85|1.86|1.87|1.83|1.88|1.98|1.99|2.15|1.88||1.8101|1.705|1.75|1.78|1.75|1.75|1.75
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|8.61|8.46|8.61|8.41|8.49|8.19|8.22|8.18|8.06|7.65|7.71|7.9987|7.86|8.07|7.84|7.85|8.08|7.75|8.21|8.25|8.15|8.15|8.15||7.85|7.71|7.91|7.92|7.8874|7.74|7.65|7.66|7.64|7.4301|7.6|7.74|8.1|7.8|7.64|7.33|7.37|7.44|7.345||7.13|7.07|7.03|7.14|7.18|7.25|7.47|7.36|7.16|7.08||7.1|7.23|7.01|7.16||7.185|6.96|6.4|5.94|6.0782|6.31|6.365|6.06|6.115|5.98|6.11|6.0159|5.96|5.8|5.89|5.53|4.31|4.38|4.5307|4.5||4.5188|4.5319|4.42|4.18|4.15|4.12|4.25|4.37|4.44|4.34|4.3|3.97|4.11|3.98|4.17|4.14|4.21|4.0665|4.15|4.15|4.15|4.31|4.21|4.45|4.487|4.52|4.5|4.4|4.45|4.16|4.21|4.204|4.2638|4.1949|4.19|4.15|4.1|4.04|3.99|4.075|4.01|4.02|4.04|4.04|3.93|3.94|4.005|4.05|4.13|3.97|4.04|4.06|4.05|3.94|3.995|3.93|3.93||3.89|3.93|3.99|3.93|3.93|3.9|3.83|3.64|3.78|3.74|3.74|3.56|3.57|3.73|3.7898|3.86|3.5498|3.58|3.49|3.42|3.38|3.379|3.35|3.37|3.33|3.15|3.44|3.57|3.6|3.68|3.6|3.77|3.77|3.76|3.88|3.7491|3.95|3.96|3.69|3.656|3.57|3.5713|3.6|3.92|3.87||3.72|3.78|3.975|4.38|4.21|4.43|4.1801|4.09|3.975|3.75|3.705|3.675|3.55|3.2162|3.04|2.9|3.01|3|3.01|2.75|2.54|2.8|2.2|2.265|2.38|2.84|2.87|2.78||2.66|2.53|2.6|2.34|2.064|1.98|1.96|2.06|1.81|2.15|2.43|2.54|2.45|2.51|2.35|2.27|2.27|2.2774|2.245|2.23|2.49|2.54|2.36|2.3183|2.35|2.3|2.15|2.42|2.41|2.68||2.7|2.76|2.83|2.84|2.9|2.87|2.89
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|38.88|38.44|38.64|39.24|40.06|39.48|39.03|36.86|35.79|33.0652|33.32|35.71|34.84|33.8|34.14|34.7235|35.48|35.14|36.0101|34.47|31.23|34.22|35.14||35.62|35.6942|36.22|36|36.35|36.34|35.8|35.7446|36.05|36.025|35.92|35.49|34.01|34.5505|33.5|31.33|31.6|31.58|31.5518||30.55|31.43|30.87|30.39|30.58|30.45|31.01|30.44|29.7|28.89||28.67|27.42|26.04|27.6901||27.84|27.96|26.83|26.33|26.91|26.46|26.35|26.07|25.28|26.39|26.56|27.04|27.46|27.11|26.1|25.75|26.21|26.45|25.89|26.78||26.19|26.48|26.13|25.67|25.89|26.52|25.73|26.42|25.95|25.65|25.53|25.2011|25.16|24.91|23.75|23.24|24.3064|23.4|22.76|23.3|23.5|24.0702|24.42|25.55|25.35|25.4|25.3701|25.26|25.85|25.05|25.34|25.76|26.02|26.48|26.85|26.855|26.23|25.83|25.12|25.075|25.01|22.6377|22.6|22.0002|21.5|21.95|23.11|23.54|26.84|25.93|25.4805|23.68|25.02|25.44|25.92|24.85|24.89||24.36|25.36|24.95|24.4|24.4|24.66|24.32|24.35|24.22|23.8|23.9|24.53|24.65|25.15|25.25|25.06|25.43|25.56|25.87|25.82|26.07|25.2|24.75|24.87|24.64|24|23.24|22.99|22.6|22.8|22.03|22.45|21.5367|21.2|20.54|20.52|20.49|19.5|19.5|19.69|20.09|19.86|19.51|19.9|20.85||20.6|21.66|21.05|21.23|21.725|24.32|25.16|25.18|24.46|20.22|17.7301|22.25|22.73|22.01|21.85|20.735|20.2|19.64|19.87|18.69|16.6|15.93|16|15.6|15.8|15.87|15.8|15.8||15.28|14.665|13.52|13.17|13.215|14.01|14.3|14.56|15.51|15.78|14.51|13.4|12.35|14.49|13.555|13.25|13.0602|13.75|13.36|12.6|11.52|11.36|11.1|10.6|10.45|10.37|10.31|10.69|10.61|9.31||9.88|8.9843|8.27|7.47|7.01|7.98|7
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|28.27|27.72|28.0303|27.8717|27.4|27.2|28.6|29.35|22.6|19.5201|21.47|27.01|30.51|31.62|30.11|32.14|32.25|31.291|35.31|35.77|37.06|37.25|37.62||38.5|36.29|36.4|37.286|36.75|37.5201|37.1|37.2378|35.5|35.6|34.2|33.5|33.3946|35.6805|35|35.54|36|36.36|37.02||35.5113|35.2515|35.11|35.1|35.14|36.19|34.1|33.8|33.95|34.33||33.22|35|35|36.78||39.05|37.1015|36.21|34.4|37.02|43.37|45.33|43|38.88|42.2|67.26|12.15|5.0253|5.25|5.25|5.22|5.3459|5.01|5.3|5.2165||5.1301|5.13|5.01|4.9|4.63|4.45|4.12|3.5973|3.4001|3.8|4.1048|4.23|3.75|3.43|3.65|3.262|3.365|3.4172|3.51|3.48|3.82|4|4.01|4.01|4.172|4.25|4.25|4.1|4.5696|4.4001|4.4|4.365|4.755|4.8|4.47|4.37|4.27|4.26|4.25|4.5|4.34|4.0661|4.9|4.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|3.5|3.45|3.43|3.37|3.41|3.02|2.94|2.77|2.3|2.12|2.23|2.38|2.34|2.5|2.48|2.56|2.5|2.15|2.36|2.69|2.58|2.81|2.65||2.56|2.63|2.51|2.34|2.28|2.25|2.15|2.15|2.07|2.01|2.21|2.18|2.62|2.27|2.33|2.04|2|2|1.87||1.81|1.76|1.73|1.72|1.69|1.68|1.73|1.77|1.65|1.52||1.58|1.64|1.65|1.51||1.48|1.47|1.4|1.43|1.5|1.54|1.49|1.38|1.39|1.46|1.55|1.58|1.58|1.56|1.6|1.61|1.55|1.51|1.5|1.55||1.59|1.56|1.71|1.67|1.68|1.53|1.37|1.4|1.29|1.29|1.31|1.41|1.35|1.22|1.22|1.17|1.12|1.06|1.02|1.05|1|1.07|1.15|1.13|1.14|1.13|1.17|1.19|1.2|1.12|1.1|1.1|1.1|1.04|0.97|0.94|0.92|0.98|0.91|0.94|0.96|0.97|0.99|0.97|0.95|1.01|1.06|1.1|1.13|1.13|1.16|1.13|1.14|1.08|1.13|1.1|1.11||1.21|1.25|1.27|1.27|1.28|1.36|1.36|1.32|1.28|1.29|1.33|1.38|1.39|1.41|1.5|1.49|1.46|1.48|1.4|1.39|1.29|1.31|1.29|1.25|1.22|1.25|1.35|1.35|1.34|1.31|1.32|1.37|1.4|1.36|1.35|1.45|1.47|1.42|1.34|1.31|1.28|1.24|1.28|1.23|1.3||1.3|1.3|1.31|1.26|1.21|1.2|1.23|1.32|1.36|1.37|1.35|1.37|1.44|1.32|1.35|1.31|1.5|2.04|2.14|1.96|1.57|1.49|1.41|1.3|1.35|1.49|1.38|1.36||1.22|1.19|1.16|1.16|1.17|1.04|1.02|1.06|1.24|1.23|1.21|1.13|1.1|1.17|1.27|1.3|1.43|1.43|1.39|0.99|0.94|0.97|0.99|0.99|1.15|1.29|1.32|1.36|1.58|1.42||1.33|1.24|1.18|1|0.93|1|1.13
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|25.9|25.81|26.57|25.3001|24.8|24.28|23.7|22.49|22.22|21.345|23.25|25.29|25.39|25.35|23.81|25.29|25.78|25.665|26.41|22.23|21.7|22.2|22.5017||21.83|22.1|22.12|22.93|22.37|22.2|22.11|22.02|21.88|22.1|22.33|22.615|23.74|25.28|24.7|25.28|26.02|26.67|26.57||26.05|26.12|26.52|26.9|26.975|25.85|24.34|23.8|23.82|25||25.01|26.4|26.8|28.12||29.06|29.77|29.4|28.12|27.21|28.12|29.2|31.86|30.6154|31.68|31.32|31.34|32.63|31.6|30.06|29.73|29.702|29.95|29.74|29.95||28.82|28.7206|29.59|28.69|28.19|27.85|27.805|28.415|29.16|28.77|28.56|28.61|28.69|26.25|27.31|26.72|25.03|23.8|24.49|25.33|25.52|26.51|26.42|27.5|27|26.05|25.3|27.17|26.62|25.75|27.5|27.4614|26.92|26.25|28.505|28.865|29.15|28.02|27.67|28.01|26.77|28.52|29.06|27.83|29.2501|29.76|30.97|32.43|31.7701|32.18|33.1094|34.06|32.17|31.31|31.47|30.68|28.59||28.42|28.0601|28.675|28.48|28.265|28.13|27.9313|27.89|27.88|28.185|29.455|30.0001|28.33|28.4|28.31|28.67|29.39|29.29|27.83|28.2|28.07|26.8726|26.01|26.18|27.74|27.405|25.995|26.2101|25.52|23.405|23.49|23.315|23.5402|23.1|23.06|23.45|25.01|25.95|26.7|26.8948|26.75|26.75|27.5|26.5756|27.255||26.12|25.5|26.8|26|26.5|27.17|28|30.74|29.42|27.05|26.98|27.8|26.7|26.5|25.5||||||||||||||||||||||||||||||||||||||||||||||||||||
02027|1169493|/equities/viant-technology|R2000GROWTH|46.25|45.495|49.3|49.01|40.71|43.59|40.1|37.91|37.91|37|40|40.57|50.57|50.98|48.81|51.365|55.32|50.1|62.06|62.3901|59.01|58.5|63.0001||52|46.8|38.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|25.64|26.18|24.8|23.57|24.88|24.9935|23.42|27.14|26.16|25.55|25.27|25.23|25.53|24.68|24.31|25.0535|21.72|20.16|20.3|19.5101|19.0381|19.052|18.55||18.35|18.7|21|22.84|22.1222|21.6739|21.3|20.6501|20.4|19.94|20|19.56|19.2103|21.2732|20.96|21.2735|22|23.9|23.5||21.38|20.73|20.43|18.39|18.04|18.24|18.66|18.38|17.73|17.65||18.06|18.33|18.45|19.16||18.85|18.3|17.87|16.8|16.5|16.51|16.41|15.98|15.91|15.86|16.3|16.63|16.67|16.65|16.4|16.13|15.99|16.25|16.03|16.4113||16.48|16.11|15.97|15.6|15.39|15.22|14.69|14.895|14.08|13.96|14.05|13.99|13.11|11.8|11.3|11.5|11.89|11.5|11.41|11.38|11.25|11.46|11.4|11.71|11.62|11.33|11.79|11.52|11.65|11.53|11.64|12.04|12.195|12.43|12.5|12.4|12.1866|12.15|11.7|11.7|11.41|11.17|11.39|11.0701|11.06|11.21|11.65|11.81|12.45|12.3|12.34|12.11|11.91|11.52|11.35|11.13|11.21||11.3|11.51|11.35|11.2|11.19|11.3206|11.45|11.52|11.31|11.53|11.26|11.04|11.52|11.67|11.96|12.03|11.3|13.52|13.98|13.005|12.91|12.89|13.08|12.84|12.46|12.25|12.73|12.9|12.72|12.69|12.73|12.9|12.92|12.95|12.82|13.38|13.58|13.902|12.51|13.13|12.7|12.72|13.26|13.42|14.24||14.2|14.19|14.47|13.99|13.48|13.24|13|14.03|14.13|14.38|14.53|14.595|14.1|13.6001|13.91|13.65|14.59|14.44|15.57|15.7|14.6|14.27|13.7|13.49|13.9222|14.29|14.24|13.9||12.75|12.26|12.49|12.25|12.04|10.68|10.01|10.28|11.215|12.305|12.18|11.5|10.72|10.95|10.87|11.01|11.87|11.52|11.205|11.2|10.74|10.41|10.1|9.75|9.44|9.7|9.39|9.93|10.71|10.15||10.6208|9.46|9.44|9.25|8.4|8.99|9.49
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|21.65|22.02|22.5|22.56|22.74|23.05|22.45|21.61|21.42|20.67|21.2604|20.67|20.96|21.113|19.8292|20.6|21.2|21.6111|23|23.45|22.81|21.25|20.55||20.1|20.35|21.59|22.18|20.5101|20.035|20.38|20.93|20.39|19.61|18.79|18.68|18.28|19.06|18.34|16.85|17.37|18.63|19.0466||19.105|18.37|18.16|18.56|18.66|18.56|17.54|16.65|16.76|16.95||17.11|17.26|16.88|17.2||18.1|18.1|19.23|18.66|18.72|19.4|19.45|18.66|18.5|17.86|17.02|16.69|17.46|17.21|17.41|18.13|17.8|18.43|17.72|17.5801||16.87|15.3|15.12|14.55|14.75|14.78|14.995|15.59|15.55|15.21|15.05|14.67|14.93|15.19|15.84|15.35|15.16|15.16|15.28|15.64|16.73|18.02|17.82|17.5|17.4|17.1|17.05|18.0101|18.33|18.28|19.3498|20.13|20.21|20|19.425|18.02|16.4|15|14.6|14.87|14.91|14.92|15.14|15.17|14.95|15.7|15.62|15.68|16.81|16.74|17.01|16.65|16.08|15.52|15.49|15.59|15.01||14.51|15.62|16.06|16.32|16.65|15.9|16.09|17.02|17.21|17.2|17.18|17.25|17.3|17.25|17.3|17.58|18.3|18.24|18.99|19.7793|19.23|19.2|18.96|19|19.13|19.125|19.11|19.02|19.67|19.52|19.56|20.42|21.09|21.01|23.27|22.01|21.56|21.87|20.81|21.26|22.15|22.55|23.08|22.33|23.01||23.25|24.77|24.72|25.44|22.77|24.57|24.15|24.1|24.054|23.89|24.06|23.63|23.4|21|21.01|20.4403|23.09|22.85|21.22|20.8101|20.79|20.95|19.81|20.219|20.13|20.8|19.68|21.51||21.0401|21.33|19.65|19.82|21.38|20.83|19.5102|18.68|21|20.26|20.095|20.25|20.04|19.98|18.52|18.68|18.92|18.37|19.3954|19.0647|18.447|18.11|19.93|18.46|18.07|17.5975|17.25|16.56|16.82|16.35||16.67|16.06|16.56|16.2|16.76|14.62|14.52
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|494.69|487.52|537.5|556.5|567.25|494|488.75|514.75|461.88|450.75|426.5|558|557.25|576.79|602.89|602.75|550.25|550.25|562.5|575|575|574.75|540.5||504|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|43.38|43.86|44.11|44.43|43.57|42.58|42.16|41.97|40.66|39.23|38.56|38.63|38.335|38.5|36.77|39.3|39.53|38.485|37.39|36.26|37.62|36.95|37.14||36.99|36.49|37.28|37.52|36.8|35.41|35.15|34.39|33.96|32.53|32.86|34.52|34.49|35.55|35.86|35.72|35.25|35.54|36.155||36.33|37.77|37.005|37.94|37.9|37.4865|37.07|35.46|34.81|34.63||35.73|35.81|35.93|35.99||35.99|35.58|35.43|35.43|35.725|35.06|35.56|36.03|36.215|35.46|35.24|34.91|34.38|34.59|34.28|32.985|33.55|33.88|33.89|35.53||35.53|35.57|34.62|33.845|34.47|34.83|34.48|35.64|35.017|34.38|35.81|36.17|35.51|33.04|32.9386|32.77|32.33|30.95|30.03|29.89|30.08|30.84|32.42|33.695|33.46|33.025|33.235|33.17|33.53|33.75|34.16|34.205|33.7|33.74|34.0205|32.845|33.3301|33.47|30.75|32.05|32.29|31.55|31.68|30.455|30.45|31.17|30.73|31|33.46|34.365|34.38|34.3|35.45|35.66|36.76|36.09|35.65||35.61|35.85|37.13|36.655|36.68|37.18|35.77|36.85|37.28|36.58|35.86|36.6672|37.58|36.95|37.18|37.37|37.55|37.68|37.91|37.76|35.26|35.84|36.02|35.095|34.71|32.06|33.795|33.9202|33.52|33.745|34.3206|34.01|32.92|32.17|31.885|32.5|32.41|32.57|31.15|30.68|30.07|29.89|30.97|32.85|33.81||33.74|33.82|32.395|31.74|31.44|33.02|33.78|34.24|33.96|34.41|33.24|33.13|33.72|31.69|32.59|31.62|34.63|36.1|37.58|37.27|35.53|35.12|33.94|33.56|33.145|33.89|34.35|32.64||31.12|31.6|31.795|30.28|29|27.76|26.69|27.43|29.2|29.9|29.62|30.9|30.3|31.5|31.56|31.39|32.5|31.73|32.61|31.48|30.905|29.51|28.73|29.78|30.75|31.97|29.83|30.77|32.1006|31.22||32.06|30.42|29.36|28.51|27.57|28.57|28.35
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|21.64|22.3104|22.91|22.52|21.42|23.58|23.29|23.38|23|22.27|22.51|23.51|23.45|22.98|22.36|22.93|23.56|23.08|22.88|22.42|22.1801|22.435|22.65||22.9|22.35|22.26|22.69|22.795|22.25|19.11|19.075|19.11|19.2|19.05|19.06|20.46|19.8|19.67|18.9255|19|18.67|18.53||18.22|18.15|17.795|18.32|17.02|17.88|17.75|17.88|16.97|16.6||16.3713|15.89|15.73|16.07||16.1647|16|16.09|15.9|16.18|16.51|16.54|16.24|16.01|16.111|15.95|16.33|16.22|16|15.65|15.7907|16.09|16.46|16.17|16.48||16.12|16.13|14.99|14.57|14.02|14.09|14.1273|14.49|13.93|13.75|14.18|14.78|14.94|14.01|13.485|13.375|13.54|13.35|13.22|12.78|12.6|13.4|13.46|14.14|13.96|13.91|13.895|13.485|13.2427|13.2201|13.58|13.57|13.161|12.95|12.98|12.347|12.41|12.49|11.96|12.27|12.11|12|11.865|11.3339|11.435|11.7|11.49|11.37|12.25|11.71|11.505|11.2|10.68|10.52|10.53|10.365|10.46||10.7|10.79|10.41|10.46|11.075|11.1269|11.105|11.52|11.91|11.9|11.86|11.82|12.01|12.29|12.76|12.5487|11.3|15.91|16.19|16.29|15.95|16.01|16.16|15.8|15.66|15.31|15.62|15.83|15.73|16.04|16.01|16.1|16.03|16.165|16.13|16.24|16.09|15.67|14.93|15.01|14.39|14.41|14.39|14.81|14.9256||14.76|14.72|14.9175|14.27|14.33|14.5|14.81|15.12|14.65|15|15.2|15.19|15.81|15.13|15.5|16.03|17.05|17.64|17.1|16.755|16.01|19.29|18.72|18.695|18.34|18.83|18.175|17.68||17.29|17.215|17.63|17.57|17.2898|17.33|16.855|16.92|25.28|25.52|25.0798|24.79|24.73|25.14|24.845|24.84|25.12|25.22|24.57|23.95|23.4|23.36|22.82|22.27|23.16|23.03|22.08|22.68|23.5114|22.75||23.2304|21.26|21.43|21.18|20.41|20.51|20.45
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|46.7|46.33|45.97|46.9|47.9|47.31|46.13|45.635|45.2|44.71|44.24|43|42.87|42.38|42.08|42.895|42.1|41.33|40.06|39.025|38.91|38.82|38.91||38.4|38.1|38.68|38.7|38.58|38.1|37.78|37.25|36.57|36.49|37.21|36.94|36.38|36.43|36.05|35.7|35.685|36.46|36.57||36.59|37.38|36.43|37.21|36.38|36.39|36.9962|34.97|34.29|33.66||34.6632|34.56|34.12|34.94||34.52|34.245|33.89|33.93|34.51|34.049|34.1601|33.82|34.03|33.64|33.69|33.81|33.3|33.39|32.98|32.85|32.44|32.03|31.91|32.9601||32.81|33.55|32.65|31.73|31.97|32.675|32.1001|32.5|30.73|29.75|30.71|31.98|31.59|28.81|28.21|27.9|30.11|29.4|29.1|27.01|26.3|28.18|29.73|29.73|28.72|28.43|28.23|27.8|27.31|27.13|27.46|27.77|28.11|28.243|27.69|27.06|26.83|26.81|24.99|24.83|25.03|24.6|24.58|23.79|23.64|23.69|23.85|24.68|26.62|27.115|26.86|26.99|26.19|26.14|26.54|26.84|27.13||27.94|27.39|26.86|26.65|26.96|26.7|26.28|26.27|26.55|25.88|25.55|26.1077|26.965|27.3|28.69|28.85|29.61|29.05|28.29|26.6|25.24|24.55|24.8|24.55|24.81|24.79|24.36|24.42|24.56|24.42|25.435|24.89|24.68|23.57|22.69|23.52|23.72|23.86|22.65|22.68|21.97|21.97|22.68|22.95|23.78||23.79|23.84|24.18|23.23|22.46|23.05|23.19|24.28|23.58|23.86|24.01|24.23|24.89|22.59|23.03|23.28|25.62|26.67|27.52|26.52|24.08|23.93|23.33|23.23|23.13|24.42|24.08|23.54||22.23|22.05|21.72|21.35|20.99|19.13|17.8|18.65|20.38|20.645|21.7|21.19|21.22|21.2|20.8|21.16|21.12|22.46|21.3|19.88|19.35|19|18.95|18.4207|18.795|18.63|17.71|19.1|20.43|20.83||21.215|19.595|19.4421|18.62|18.02|17.66|17.93
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|67.79|68.09|68.235|68|67.985|69.23|67.8|66.325|65.73|64|63.01|60.9|60.1249|60.19|59.32|61.025|60.85|60.15|60.25|57.71|57.5|58|58.8||59.6854|60.4745|60.5|60.5|61.06|60.3|59.9|57.3|57.3601|53.96|55.5|56.08|56.05|56.06|56.05|57.64|58.06|57.625|57.68||57.36|57.2472|57.14|58|57.6|57.4|57.15|56.55|55.98|55.57||54.51|54|54|54.55||53.88|53|53.11|53.9|55.97|56.14|57.42|58.15|59.55|58.12|57.56|58.6|57|57.23|57.29|56.49|56.29|57.09|56.09|58.0701||59.96|60.2|59.6|59.46|63.205|64.14|62.535|60.515|59.26|59.1|59.83|55.03|52.3|51.15|51.15|51.05|51|50.76|50.76|50.71|50.5|50.5|50.51|50.8|50.73|50.77|51|51|51.5|51.42|51.5|51.75|51|51.325|51.23|50.51|50.55|51|50.9001|50.85|51.25|52.0275|52.52|52.5|50.681|51.36|50.555|51|51|51.5|52.4675|51.945|50|50.65|50.86|51|50.5101||51.5|50.99|50.955|51.99|52.45|52.43|52.56|52.56|53.35|53.25|52.43|52.761|52.65|51.99|51.75|51.75|51.8|51.81|51.66|50.9|51.25|51.38|51.23|50.8342|50.35|50.3|51.02|51.9601|52.06|52.02|50.74|52.37|51.5701|51.77|52.09|52|53.05|54.53|53.0001|53.0117|51.2|52.15|54.46|54.2|57.6||57.9801|56.36|52.22|54.44|53.03|53.5|53.42|58.44|59.14|58.6|57.45|58.04|59.6827|57.69|52.01|52.91|61.05|59.33|59|56.9297|55|55.23|53|54.2801|53.0801|55.2|54.9999|51.7749||50.99|52.664|52.16|49.81|49.3847|52|49.42|51.9|53.3924|55.26|55.29|52.41|54.51|56.95|54.22|53.88|56.27|59.27|59.675|56.11|55.7|56.14|57.04|55|55.92|56.063|53.5|53.51|55.02|57.01||59.3|55.52|54.33|58.61|56.01|54.63|56.25
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|50.34|51.24|51|52.85|52.39|51.72|48.96|47.8011|47.03|46.16|45.0401|45.001|44.05|43.96|43.935|43.65|43.83|43.4|42.49|42|41.44|42.17|41.95||41.3|40.96|41.2|40.5|40.9975|40.55|40.69|40.2|38.35|39.46|39.54|39.63|37.825|39.91|39.185|38.88|39.14|39.25|38.61||38.26|37.37|37.9|38.02|37.83|37.258|37.28|35.6|34.62|34.5||34.97|34.82|34.6|35.5||35.105|35.15|34.9|34.41|34.98|34.84|34.87|33.852|34.33|34.285|34.3|34.66|34.01|31.9546|34.09|33.5|33|32.02|31.9|32||32.385|31.42|31|30.56|30.55|31.25|31|30.86|30.11|29.96|29.48|30.86|29.39|27.04|26.425|27.11|28.01|27.35|26.25|25.89|25.5|26.01|26.13|27.4887|26.105|26.88|26.35|25.42|26.53|25.975|26.66|27.31|27.25|27.36|26.98|26.925|26.34|26.25|23.57|23.92|23.425|23.57|23.68|23.16|23.25|23.34|24|24.45|24.45|24.54|24.62|24.7|24.81|24.525|24.57|24.695|25.09||26.06|26.29|25.75|24.88|25.63|25.8899|25.64|25.63|26.17|25.53|25.35|25.67|25.59|25.49|25.94|26.74|26.98|27.86|27.8|25.83|25.6|25.43|25.07|24.63|24.34|24.24|24.6669|24.64|24.62|24.62|25.08|25.12|24.84|24.47|24.45|24.84|24.85|23.92|23.66|24.06|23.72|23.79|24.3|24.51|25.8||25.6|25.7|26.81|24.95|24.3|25.52|25.7336|26.69|26.73|26.93|27.1001|27.12|27.525|26.81|26.77|26.47|28.56|28.9|28.8669|28.32|26.85|27.54|27.23|27.85|28.62|30.95|28.89|27.46||25.38|26.32|25.78|24.89|24.9282|23.55|23.6|23.91|25.91|26.4|26.85|26.06|26.19|26.85|27.86|28.41|28.79|28.5325|28.2|26.0638|25.08|25|25.31|24.75|25.12|24.9545|23.23|24.11|28.45|28.11||26.85|24.8|23|24.7|23.505|24.02|24.56
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|14.5|14.43|14.75|14.6003|14.46|14.25|13.865|13.34|12.7|11.9|12.08|13.1|13.6|12.52|10.73|11.94|12.89|12.02|12.87|12.86|12.42|12.5255|12.86||13.0611|13.25|13.17|13.04|13.31|13.07|12.6|12.39|12.07|11.51|11.5|11.97|12.17|13.31|13.13|12.87|12.955|12.52|12.05||12.2806|11.82|11.63|11.7355|11.61|11.69|11.99|11.61|11.31|11.08||11.24|11.37|10.87|11.3307||11.31|11.34|11.71|11.83|12.26|12.68|12.68|12.66|12.73|12.13|11.52|11.4409|11.14|11.08|11.02|10.87|10.65|10.95|10.91|11.08||10.7|10.98|10.635|10|9.5495|9.57|9.18|8.94|8.8|8.67|8.92|8.48|8.4|8.7|8.42|8.06|8.06|7.51|7.23|7.55|7.5601|7.87|8.1611|8.78|8.43|8.14|8.3727|8.51|9.15|8.94|8.01|8.18|8.42|8.57|8.76|8.65|8.69|8.6701|8.24|8.12|8.035|7.9066|7.73|7.24|7.59|8.17|8.36|8.02|8.2592|8.56|8.93|8.41|8.1296|7.92|8.255|8.06|8.15||8.05|8.38|8.6|8.62|8.55|9.01|8.8|9.25|9.11|8.78|8.43|8.1721|8.45|8.01|7.885|8.26|8.03|8.11|8.675|8.69|9.09|8.735|8.61|8.5181|8.26|7.77|7.19|6.32|6.41|6.17|6.09|6.08|5.836|5.87|5.72|5.7836|5.96|5.66|5.45|5.74|5.2491|5.32|5.43|5.6|5.66||5.63|5.68|5.71|5.51|5.5|6|5.96|6.34|6.425|6.395|6.14|6.07|6.52|5.8701|6.13|6.01|6.99|7.74|7.91|7.54|7.01|6.69|6.28|6.04|5.92|6.03|6.2402|6.15||5.83|5.62|5.35|5.09|5.33|4.77|4.55|4.76|5.24|5.7|5.75|5.55|5.025|4.45|4.62|4.63|4.97|5.1033|4.66|4.32|3.9595|3.97|3.99|3.81|3.98|3.975|3.82|3.92|4.07|4.09||4.11|3.91|3.835|3.81|3.25|3.57|3.85
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|21.15|21.3855|21.55|22.25|22.44|22.22|21.3|20.83|20.86|19.48|19.45|19.25|21.74|23.13|22.04|23.02|22.7|21.05|20.67|20.3525|20.32|20.55|20.84||20.9|21.1101|21.72|21.73|22.3|21.5602|21|20.66|20.76|20.11|20.23|20.22|20.46|22.1|22.62|22.61|23.51|23.42|23.39||22.162|22.24|21.81|21.8|21.16|21.1522|21.5|18.91|17.66|17.44||18.34|18.21|18.51|19.07||18.64|18.84|18.8|19.11|19.88|19.46|19.0367|18.05|16.55|16.14|15.94|16.25|16.22|16.18|16.095|16|15.8101|15.69|15.96|16.2||16.08|16.26|15.49|15.36|15.4|15.67|15.14|15.45|15.07|14.81|15.2634|14.19|14.11|13.67|13.75|13.39|13.81|14.49|13.66|13.9|14.12|15.6932|16.46|16.51|15.93|16.6|16.31|16.32|15.46|14.86|14.98|14.82|14.8|14.98|14.99|14.3772|14.1|14.23|13.67|13.69|14.01|14.03|13.97|13.2475|13.19|13.36|13.07|12.93|13.36|13.125|13.02|13.05|13.16|13.22|13.52|14.07|13.908||13.95|13.84|14.36|13.59|14.05|14.35|14.13|14.13|14.16|14.25|14.31|14.371|14.62|14.74|15.1|14.605|14.68|14.78|14.32|13.9285|13.22|13.15|12.65|12.47|10.22|9.82|9.83|9.97|9.91|9.845|9.86|9.92|9.96|9.67|9.66|9.62|9.47|9.36|8.99|8.91|8.895|8.91|9.36|9.53|10.08||10.06|10.08|10.13|9.74|9.48|9.59|9.75|10.08|10.1|10.42|10.44|10.63|10.93|10.0409|10.09|9.995|10.57|10.61|10.5|10.12|9.44|9.22|9.02|8.92|8.6518|8.81|9.2|8.74||8.49|8.49|8.2101|8.17|7.865|7.22|6.72|7.11|7.6|8.08|8.44|8.17|8.21|8.78|9.09|9.1|9.88|9.87|9.37|8.83|8.355|8.13|8.19|8.03|8.19|8.36|8.05|8.18|8.8|8.88||8.83|7.82|7.81|7.82|7.57|8.6|8.85
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|39.8735|36.82|35.46|36.751|34.63|33.58|31.43|30.82|29.88|28.4|34|39.61|42.52|42.79|42.215|44|46.84|46|46.8846|48.97|45.07|46.9|49.8||51.89|45.55|43.71|45.91|39.55|39.06|38.2933|37.29|37.71|36.99|36.37|36.43|35.58|38.86|32.13|39.56|37.4588|35.5|35.76||33.9106|35.5683|35.32|35|35.05|35.07|37.36|38.09|35.76|31.86||35.22|35.765|33.66|37.25||35.76|33.79|33.2161|33|30.29|29.0029|27.5|26.51|26.5|26.6219|26.3|27.35|27.04|26.08|24.71|24.99|24.2333|22.62|21.25|21.66||20.75|20.32|20.3|20.33|20.66|20.75|21.14|20.739|20.075|21.53|19.57|19.01|20.06|19.5|20.11|18.8107|18.5|17.47|18.5|18.51|18.21|18.58|18.5|19.09|18.77|17.93|18.76|20.145|19.8|21.5|22.12|20.005|18.3|19.43|19.2654|17.103|17.9701|18|15.96|15.4401|15.23|14.91|14.751|14.88|14.41|14.53|15|13.665|15.015|15.04|15.68|15.8|15.38|14.615|15.25|15.68|15.51||15.23|17.22|17.1721|17|16.87|17.2286|17.2|15.75|16.5|16|18.15|15.55|13.49|12.1119|12.68|12.25|11.55|11.3001|10.5|10.09|9.26|9.37|8.8|8.615|10|10.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02040|1171270|/equities/joann|R2000GROWTH|11|11.61|11.49|12.01|11.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|31.26|30.63|30.34|31.13|31.08|30.39|30.5|28.91|28.61|27.41|27.28|27.79|27.21|27.11|26.52|27.38|27.75|27.25|26.39|26.17|25.76|26.54|26.71||26.11|25.61|25.73|25.72|24.84|23.79|23.35|22.36|22.43|22.08|22.15|21.39|20.97|21.95|21.84|21.68|22.06|22.76|22.54||22.38|22.03|21.57|21.99|21.38|21|20.83|19.43|18.13|17.77||17.94|18.01|17.8|17.94||17.68|17.57|17.45|17.32|17.41|17.67|18.16|18.62|18.82|18.16|18.45|18.78|18.39|18.43|18.29|17.65|17.25|17.07|16.81|17.45||17.69|17.67|17|16.65|16.75|17.21|17.16|17.41|16|15.62|15.98|16.72|15.6|14.09|14|13.95|14.33|13.85|13.64|12.8|12.49|12.94|13.58|13.68|13.13|12.81|12.76|12.75|12.6|12.23|12.42|12.51|12.61|12.66|12.67|12.58|12.52|11.87|11.06|11.06|11.06|10.91|11.09|10.59|10.41|10.54|10.83|11.38|12.34|12.22|12.24|11.94|11.86|11.83|11.97|12.02|12.03||12.54|12.61|12.37|12.44|12.54|12.75|12.47|12.41|12.58|11.9|11.91|12.12|12.34|12.4|13.06|13.08|13.28|13.36|13.33|13.19|12.09|11.83|11.72|11.5|11.56|11.38|11.3|10.41|10.34|10.41|11.01|10.66|10.65|10.55|10.45|11.05|11.4|11.26|10.71|10.78|10.36|10.18|10.5|10.77|11.13||11.09|11.2|11.36|11.19|10.74|10.58|10.89|11.59|11.11|11.53|11.52|11.74|12.47|11.25|11.53|11.62|13.02|13.99|14.12|12.99|11.82|11.71|11.21|10.95|10.66|11.23|10.94|10.67||10.09|10.26|9.81|9.43|9.57|8.53|8.36|8.92|9.92|10.43|11.04|10.93|10.75|11.53|11.22|11.68|12.32|11.7|11.19|10.72|10.4|10.2|9.91|9.77|10.03|9.67|8.97|9.51|10.19|10.52||10.24|9.77|9.7|9.35|8.59|9.81|9.85
02042|1052401|/equities/livexlive-media|R2000GROWTH|4.41|4.07|4|4.05|4.04|4.11|4.04|3.88|3.7209|3.37|3.61|4.12|4.1|3.99|3.655|3.49|3.82|3.71|4.35|4.29|3.98|4.51|4.75||4.5089|4.23|4.44|4.33|4.31|4.26|4.06|4.12|3.97|3.75|3.74|3.85|3.96|4.14|4.16|4.095|3.75|3.83|3.721||3.62|3.54|3.6|3.68|3.675|3.5901|3.56|3.3|3.3607|3.1228||3.14|3.31|3.2|3.32||3.36|3.36|3.62|3.09|3.1|2.96|2.78|2.65|2.75|2.5768|2.3948|2.38|2.43|2.37|2.38|2.32|2.33|2.37|2.45|2.35||2.17|2.18|2.08|1.91|1.82|1.83|1.78|1.92|1.9|1.89|1.95|1.94|1.97|2.03|2.05|1.9975|1.94|1.8011|2|2.01|2.06|2.144|1.99|2.06|2.04|2.04|2.03|2.09|2.23|2.21|2.23|2.203|2.21|2.2|2.19|2.19|2.26|2.29|2.38|2.48|2.54|2.57|2.5211|2.55|2.45|2.51|2.6789|2.6578|2.75|2.62|2.5253|2.59|2.47|2.46|2.5|2.46|2.24||2.17|2.3|2.46|2.62|2.685|2.65|2.66|2.78|2.7|2.67|2.78|2.78|2.78|2.8|2.73|2.6531|2.55|2.78|2.81|3.02|2.9592|2.7954|3.04|3.08|2.95|3.03|2.7|2.995|3.19|3.21|3.53|3.8|3.92|4.13|4.06|4.01|3.64|3.615|3.55|3.58|4.03|4.0782|4.07|4.26|3.81||3.45|3.37|3.28|3.1885|3.1|3.31|3.23|3.51|3.41|3.31|3.35|3.03|3.05|2.92|2.81|2.68|2.952|2.97|3.1|3.08|3.29|2.88|2.85|2.86|2.7|2.89|2.82|3.12||3.13|3.28|3.25|3.2001|3.3|3.22|3.0096|3.05|3.02|3.31|3.13|3.09|2.57|2.64|2.53|2.55|2.35|1.79|1.69|1.9|2.04|2.0401|2.08|1.9524|2.22|1.87|1.6401|1.75|1.83|1.65||1.6201|1.6201|1.58|1.53|1.49|1.41|1.43
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|10.7|10|10.42|9|9.1|9.75|9|8.81|9.18|8.21|9.05|12.6|8.14|9.44|8.4|8.55|9.4|8.48|10.26|9.71|9.7|10.38|10.25||9.1337|9.03|9.14|8.81|7.961|7.02|6.98|6.52|6.04|5.86|5.92|6.05|6.25|6.05|6.32|5.93|5.88|5.85|5.92||5.81|5.95|5.91|5.75|5.71|5.075|8.15|9.25|10|9.25||10.21|12|12.01|9.01||10.72|15.52|15.52|15.4|15.3616|14.52|14.44|14.24|14.24|13.6|14.36|14.32|14.08|13.44|12.96|12.8|15.2|15.2|14.72|17.44||16.48|16.48|14.4|11.6|10.56|9.552|9.44|9.296|9.296|9.44|9.3616|9.5912|9.1512|9.672|9.92|9.472|9.364|8.728|8.336|9.52|9.472|9.28|8.64|8.328|7.5376|7.6|8.808|9.2296|9.2816|10.32|10.704|11.12|10.848|10.48|10.524|10.24|9.9928|8.8144|8.2|8.64|8.8|8.4096|8|10.88|11.0331|11.0416|10.736|10.256|10.8816|10.72|10.48|11.056|10.88|10.432|11.36|11.36|11.04||10.32|9.76|9.616|9.9216|11.52|12.216|11.2512|13.36|13.92|12.16|11.36|10.256|9.776|9.6|9.2784|9.5024|8.176|7.52|7.376|6.72|6.56|6.4832|6.24|6.24|6.56|5.9216|5.2816|5.04|4.9568|4.592|4.624|4.536|4.688|4.7216|4.64|4.528|4.4|4.328|4.168|4.16|3.848|3.84|3.848|4.48|4.328||4.328|4.48|4.512|4.816|4.8032|4.72|4.4|4.416|4.344|4.016|3.208|3.056|3.048|3.0736|3.016|2.896|2.968|2.9648|2.896|2.728|2.5616|2.832|2.896|2.88|2.8|2.8|2.912|2.656||2.6|1.936|3.2|3.8416|3.3121|3.1232|3.2016|3.36|4.16|4.16|4.16|4.04|3.8768|4.24|4.48|4.496|4.656|4.48|4.408|4.0192|3.6|3.6816|3.68|3.776|3.84|3.8752|3.6976|3.864|4|3.68||3.68|3.352|3.2|3.12|2.96|3.2208|3.04
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|5.82|6|6.01|6.2584|6.39|6.33|6.12|5.559|5.6|5.04|5.36|5.94|6.35|6.42|6.51|6.8958|7.22|6.31|7.01|7.07|7.03|7.69|7.76||7.45|7.36|8|9|9.1|7.73|7|6.93|6.77|6.6916|6.57|6.5778|6.67|6.1508|5.4|5.29|5.1359|5.1559|5.05||5.13|5.17|5.25|5.25|5.11|5.05|5.03|5.16|5.0709|4.7||4.55|4.97|4.89|5.16||5.64|5.93|5.92|5.6|5.52|5.41|5.3802|5.22|4.82|4.745|4.7708|4.75|4.7715|4.73|4.8455|4.621|4.555|4.53|4.38|4.26||4.18|4.1|4.27|4.3552|4.21|4.25|4.25|4.25|4.07|3.7|3.43|3.26|3.22|3.25|3.25|3.27|3.3031|3.2488|3.25|3.27|3.2226|3.26|3.25|3.25|3.28|3.22|3.25|3.41|3.35|3.4|3.45|3.52|3.57|3.5|3.52|3.4308|3.35|3.21|3.15|3.2436|3.25|3.25|3.3|3.3116|3.32|3.3|3.17|3.14|3.24|3.2501|3.15|3.1912|3.15|3.25|3.28|3.2016|3.18||3.206|3.27|3.3601|3.41|3.42|3.35|3.43|3.57|3.44|3.6|3.59|3.5|3.56|3.54|3.3|3.3|3.37|3.49|3.54|3.54|3.61|3.595|3.55|3.62|3.6|3.5866|3.52|3.54|3.55|3.65|3.48|3.44|3.44|3.51|3.67|3.33|3.34|3.22|3.22|3.04|3.06|3.12|3.25|2.93|3.2246||3.19|2.9104|2.96|2.93|3.15|3.23|3.2306|3.4214|3.425|3.22|3.1|3.36|3.41|3.4|3.4|3.26|3.39|3.2|3.33|3.49|3.51|3.5|3.66|3.64|3.94|4|3.8|4||4|3.55|3.46|3.4614|3.3517|3.2|3.3201|3.27|3.43|3.32|3.26|3.02|2.95|2.98|2.9|3.26|3.65|3.73|3.53|3.53|3.61|3.6001|3.78|3.7|3.85|4|3.98|3.18|3.3|2.6898||2.5|2.42|2.28|2.26|2.15|2.1|2.32
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|19.16|19.34|19.17|19.36|20.12|21.05|20.45|20.11|19.58|19|19|19.3|19.51|19.4|19|19.04|18.57|17.1|19.97|19.53|19.13|19.16|19.52||19.64|19.77|20.24|19.53|19.25|19.19|19.09|18.93|18.4|17.82|17.71|17.57|17.24|18.04|17.25|17.2|17|17.05|17||17|17|17.04|17.84|17.76|17.82|17.88|18.41|17.88|17.91||17.69|18.01|18.08|17.95||17.93|17.74|16.37|16.23|16.38|15.77|15.62|14.77|14.64|15.03|14.8|14.62|14.36|14.29|14.49|14.7|13.86|13.22|13.32|13.07||12.98|12.77|12.36|12.43|12.14|12.15|12.43|12.33|12.38|12.01|12.53|12.14|12.06|11.66|11.98|11.16|12|11.81|11.57|11.64|11.09|11.72|11.68|11.9|12.05|11.9|11.67|11.47|11.48|11.07|11.22|11.31|11.41|11.64|10.83|11.01|11.17|11.1|10.61|10.86|10.8|10.63|10.54|10.58|9.88|9.91|10.44|10.6|11.54|11.7|12.24|12.14|11.98|11.89|11.73|11.56|12.12||12.46|12.44|12.19|11.76|11.89|12.17|11.97|12.09|11.94|12.12|12.16|12.4|12.03|12.09|12.01|12.1|11.97|11.93|12.53|12.34|11.13|11.08|10.94|10.41|10.55|10.94|10.84|11.34|11.33|11.24|11.09|11.32|11.78|11.87|11.56|11.78|11.59|11.29|11.05|10.86|11.45|11.45|11.62|11.61|12.09||12.18|11.93|12.26|11.31|10.84|11.83|11.77|12.33|12.27|12.45|12.65|12.83|12.98|11.85|11.74|12.07|13.63|14.46|13.98|13.73|12.82|12.5|12.03|12.05|11.69|12.63|12.63|12.11||11.7|11.51|12.11|10.7|10.74|10.65|10.16|10.35|10.37|10.7|10.58|10.3|10.33|10.21|10.49|10.72|11.59|12.04|11.56|11.58|10.86|10.94|10.66|10.85|11.09|10.75|9.97|10.47|11.19|10.92||10.49|9.82|9.47|8.72|8.76|8.51|9.35
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|96.6|97.4|99.602|102.6|94.4|93.2|89.6|89.2|85.2|78.6|86|93.2|106.4|104.8|233.7|233|236.6|227|238|241.8|247|253.202|253.8||259|260|274|284.8|277.3|273|264|275.4|270.2|263.6|258.416|251|270|268|244|227.8|225.8|223.6|221||221.4|217.2|212|221.6|222|226.4|226|219.4|221.8|222.2||219.6|222.2|220.4|227.6||232|230|228.4|227.4|230|232.4|231.8|228.6|236|230.8|232.8|234|250.6|253|255|253.8|265.4|261.8|268.2|274.4||271.802|277.4|277.8|270.256|267.6|269.2|260.572|251|237|231.4|240|235|235.8|230|231.212|232.8|229.6|226.4|222.2|221|217.4|227|230.5|226.8|232.6|233|235.8|235.6|245.7|242|245.2|243|238|244.4|254.4|247|246.2|245.4|238|241.2|240.2|236.2|244.8|240|234.5|257|249.4|245.6|254.7|250.8|251.9|240.6|225|215.8|218|255|284.4||272.4|266.2|246.4|240.2|215.8|205.3|199.4|203.2|207.94|205.2|204.6|206.8|212.6|223|220.6|219.6|226.2|227.8|227.4|221.8|216|215|220|219.6|213.8|208|208.4|208.6|211.4|227.4|224.6|233.604|236.4|242.6|243.6|238.4|237.3|246|236|238.8|249|255.6|259.2|265|264||272.2|272.2|262.4|256|254.2|253.2|253.6|258.4|253.2|258.2|255.8|257.4|253.8|232.8|232|227.6|255.2|256.4|250|241|226.8|225.4|223.2|216.2|210|221|213.9|223.6||214.4|214.2|222|219.2|219.8|200.4|200|200.2|209.8|196.8|184.2|175.4|190|182.4|166.8|165.6|177.4|185.8|184.6|183.6|174.8|171.6|170.4|169.4|172|163.8|153.8|156.8|167|162||167.4|157.2|158.2|149|141.4|150|139.2
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|9.04|8.91|8.99|9.37|8.01|7.88|8.03|7.99|7.45|7.02|7.39|7.91|7.91|7.85|7.98|8.35|8.48|8.26|9.66|10.25|8.51|9.03|9.18||9.35|9.41|9.43|9.48|9.21|8.97|9.22|9.27|9.37|9.59|9.6|9|8.7|9.4|10.4|10.3|11.1|11.3|11.5|11.4|11.8|11.6|11.7|11.5|11.4|12.1|13.3|13|13.7|12.5||11.9|12|12|||12.5|12.6|12.5|12.5|12|13.1|12.3|11.7|11.1|11|11.1|11|11.5|11.4|11.2|11.3|11.8|11.6|11.4|11.4|11.6|11.4|11.2|11.5|11.5|11.2|11.3|11.3|11.7|12|12.2|12.2|12.9|13|13.9|12|11.7|12.2|11.1|10.9|10.7|10.7|11.2|11.2|11.8|11.9|12.4|10.7|11|12.3|13.2|13.3|13.6||13.5|13.5|14|14.1|14.3|14.1|13.7|13.5|14.1|13.7|13.3|13.2|13.3|14.9|14.4|14.7|14.5|14.7|15|15.3|15.5|16.7|16.9|16.1||16|15.7|14.3|15.5|17.1|17.4|16.8|15.8|16.1|16.6|18.4|18.4|18|18.1|18.7|17.6|16.6|14.5|14.6|16.1|15.9|18.2|19.2|16.5||14.6|13.6|15.2|13.9|13.8|12.6|11.8|11|11.8|11|8.2|7.7|7.5|7.5|7.8|7.9|7.1|8.3|7.7|7.45|7.4|6.9||5.7|5.45|5.3|5.2|5.3|5.5|5.4|5.35|5.3|5.4|5.4|5.5|5.6|5.6|5.5|5.5|5.5|5.6|5.6|5.8|5.9|5.9|5.8|5.8|5.8|5.8|6.2|6.2|5.9|6.3|6.3||5.8|5.3|5.2|5.7|5.9|5.9|6|5.8|5.9|5.7|6|6.2|5.9|5.7|5.4|5.4|5.5|5.6|5.5|5.5|5.5|5.7|5.5|5.6|5.3||4.7|4.6|4.55|4.45|4.4|4.15|4.1
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|26.52|25.0501|25.31|25.6997|26.24|26.29|25.87|25.4444|25.44|24.34|24.53|24.26|24.04|23.41|23.14|23.67|24.03|23.675|23.73|23.84|24.3|24.4|24.455||23.96|23.685|23.44|22.62|23.26|22.56|21.77|21.55|21.59|20.8817|21.14|21.18|21.2636|22.41|22.72|22.69|22.73|22.8|22.64||22.12|21.79|21.45|21|20.9228|21.59|21.8811|21.04|20.48|20.52||20.385|20.17|20.1|20.5||20.72|20.76|20.83|20.95|21.42|21.59|21.18|20.51|20.36|21.21|21.3|21.925|21.22|21.385|21.22|21.56|21.87|21.84|21.43|21.68||22.03|21.69|21.545|22.02|22.26|23|22.45|22.125|21.84|21.51|22.07|21.29|21.21|20.96|21.7821|21.4|21.4|20.06|19.4|19.81|20.01|20.65|20.615|21.94|21.52|22.04|22.04|22.08|22.47|22.41|22.91|22.62|22.38|22.01|21.63|21.47|21.2089|20.69|20.6|20.78|20.51|20.68|20.33|19.99|19.96|20.04|20.02|19.62|20.5|21.29|21.3718|21.04|20.9|21.33|21.585|21.96|21.39||21.6|21.71|22.04|21.5|21.49|21.18|20.7|20.03|19.51|19.385|19.4|19.12|19.18|19.12|19.02|19.21|19.67|19.46|19.18|18.88|18.42|18.34|18.1|18.19|18.1|17.91|17.84|17.76|17.04|17.36|17.37|17.86|18.33|17.98|17.76|17.28|17.32|17.8092|17.21|17.16|17.05|16.58|16.83|17.02|17.09||17.05|17.06|17.06|16.62|16.23|16|16.21|16.37|15.87|15.86|15.43|15.37|15.28|14.77|15.15|15.55|17.1|16.35|17.36|17.34|16.255|15.45|14.86|14.79|14.76|14.8|14.585|13.86||13|12.82|12.47|12.44|12.31|11.84|11.695|11.78|12.34|12.58|12.93|12.81|12.625|13.01|13.04|12.8739|13.84|14.395|14.05|12.9|12.721|12.87|12.34|11.94|11.95|11.68|11.41|11.72|12.05|12.48||12.52|12.35|12.29|12.4|11.67|12.33|12.32
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|53.06|55.28|56.52|56.59|56.59|55.295|54.89|55.69|55|55.27|56.69|62.13|66.3261|66.91|65.31|64.89|65.59|63.28|65.68|64.945|61.75|59.8|60.19||60.85|61.76|63.06|64.7|65.0181|65.35|62.59|60.75|59.03|56|55.51|54.97|54|59.07|64|60.0825|60.9|60.7|60.355||60.79|61.96|60.1|60.58|61.04|57.97|58.03|56.39|57.14|58.73||61.115|61.22|59.33|59.62||60.12|60.31|58.51|59.45|58.814|59.74|60.89|62.29|61.455|58.32|57|56.87|56.405|56.8|56|55.52|54.27|54.15|54.38|53.45||53.805|55.72|54.8|54.01|55.97|57.8|58.24|57.98|58.25|57.72|57.68|54.57|54.69|53.14|51.94|48.61|46.82|44.68|46.66|45.09|49.97|50.36|52.34|55.04|51.8|51.89|52.42|53.13|56.45|56.34|58.25|57.98|57.84|58.55|57.98|58.48|57.93|54.31|52.825|54.46|53.15|53.01|51.92|51.31|49.1601|50.82|50.16|51.52|52.5025|50.09|53.06|52.46|48.54|47.515|46.82|45.95|45.92||45.2875|47.34|49.9|52.2|51.97|51.94|51.69|51.94|52|52.5101|52.71|53.01|53.74|52.13|52|52.25|51.895|50.28|52.59|54.43|54.18|53.79|54.25|53.37|52.6241|51.15|51.615|50.98|52.86|52.2|51.31|52.94|54.58|54.47|54.82|54.69|55.43|57.95|55.7392|56.32|58.27|58.9|58.29|56.92|57.29||55.8|56.53|53.39|53.08|53.58|54.01|54.78|57.295|56.8123|58.28|59.86|60.38|61.73|61.6|57.17|56.22|59.9219|60.64|59.23|59.36|58.02|60.46|58.86|60.29|58.06|59.94|58.65|58.79||58.58|58.17|54.9|55.94|49.3|51.49|49.26|50.44|55.542|54.06|53.03|52.975|53.5|53.82|50.99|50.17|51.76|51.17|50.5|50.71|48.1737|48.41|48.12|46.67|48.5717|47.0942|45.3|45.03|47.22|44.05||43.48|41.77|42.15|39.363|38.25|37.42|38.01
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|13.12|12.91|13.56|13.68|13.16|13.09|12.86|12.5|12.21|12.2821|12.96|14.38|14.43|14.06|12.96|13.73|12.6|11.8901|13.4|13|12.5503|12.78|13.82||14.6201|14.52|15.02|16.07|14.96|14.16|15.45|15.64|15.96|15.21|14.35|15.15|15.1|15.32|14.97|16.08|16.57|16.69|17.3||17.38|17.0201|17.3|15.6532|15.15|15.02|14.56|13.3|13.8|14.1||14.5|15.15|14.6|15.5||15.18|14.25|13.5|12.71|12.22|11.86|12.02|12|13.01|13.11|12.9589|12.9|12.51|12.85|11.85|11.85|11.38|11.9|11.65|10.82||10.46|10.4081|10.2768|10.3|10.24|10.25|10.22|10.22|10.23|10.21|10.205|10.22|10.21|10.22|10.24|10.25|10.25|10.21|10.21|10.2179|10.16|10.25|10.22|10.22|10.21|10.22|10.2|10.29|10.22|10.24|10.24|10.05|10.3|10.25|10.24|10.21|10.22|10.31|10.31|10.36|10.286|10.36|10.37|10.31|10.32|10.41|10.32|10.25|10.27|10.3|10.3|10.33|10.32||10.353|10.3|10.28||10.43|10.34|10.325|10.26|10.27|10.28|10.28|10.29|10.28|10.28||10.27|10.27|10.25||10.33|10.27|10.29|10.29|10.3|10.25|10.26|10.254|10.25|10.26|10.26|10.27|10.3|10.26|10.26|10.35|10.27|10.26|10.31|10.33|10.27|10.35|10.3|10.26|10.321|10.28|10.25|10.25|10.25|10.25||10.2|10.22|10.22|10.3|10.17|10.21|10.28|10.2|10.21|10.178|10.31|10.23|10.2|10.2|10.25|10.28|10.265|10.29||10.26|10.39|10.34|10.25|10.35|10.28|10.28|10.3||||10.24|10.24||10.06|10.25|10.2||10.185|10.17|||10.17|10.16|10.16|10.16|10.15|10.15|10.14||10.17|10.15|10.17|10.18|10.15|10.15|10.18|10.16|10.16|10.14||10.11|10.14|10.13|10.11|10.14|10.15|10.15
02052|17196|/equities/sharps-compliance|R2000GROWTH|14.04|13.78|13.84|14.4|13.8001|13.68|13.71|13.81|13|12.03|12.325|12.57|12.8309|12.64|12.5641|12.5|12.7|12.44|13.12|13.8446|13.63|13.77|14.27||14.155|13.9|13.915|13.36|13.52|12.85|12.71|12.4|12.39|12.5901|11.79|11.23|11.73|11.87|11.54|11.13|11.17|11.06|10.86||11.02|11.05|10.81|10.76|9.75|9.71|9.71|9.44|9.06|9.11||9.25|9.24|9.14|9.37||9.5955|9.01|9.1|9.11|9.48|9.36|9.18|9.1|8.63|8.48|8.0701|8.13|8.14|8|7.87|7.79|7.77|7.84|7.79|7.95||8.1|8.1|8.15|8.35|8.34|8.15|8.364|8.15|7.93|7.68|7.9|7.32|7|6.45|6.19|6.08|6.1|5.87|5.7301|5.865|6.07|5.445|6.07|6.06|6.18|6.23|6.2|6.26|6.24|6.22|6.38|6.5|6.5|6.5336|6.26|6.22|6.14|6.05|6.05|6.2156|6.2|6.38|6.38|6.26|6.53|6.76|7.15|7.16|7.1566|7.18|7.55|7.52|7.32|7.24|7.35|7.29|6.94||7.05|7.1|7.4001|7.41|7.51|7.5201|7.56|7.69|7.52|7.525|7.61|7.4|7.62|8.23|8.41|8.42|8.36|8.361|8.17|8.33|7.61|7.625|8.0144|7.9|7.685|7.47|7.5|7.18|6.95|6.75|6.77|7.111|6.45|6.29|5.91|5.77|5.7|5.92|5.8|5.808|5.82|5.86|6.1|6.33|6.28||6.47|6.66|6.845|6.83|7.2|7.45|7.4|7.38|7.365|7|7.02|7.369|7.3|6.77|6.83|6.835|6.79|6.9|7.05|6.76|6.9|7.1101|7.3|7.11|6.9048|6.99|6.74|6.65||6.55|6.56|6.7|6.88|6.41|6.23|6.07|5.99|6.42|6.6747|6.3|6.15|6|5.87|5.8|5.95|5.9|6.51|6.11|7.35|7.22|7.31|7.435|7.285|6.53|6.63|7.6|7.49|7.46|7.6115||7.81|7.5|7.31|7.11|6.7|7.65|7.5499
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|17.9171|17.6861|17.6861|17.9844|18.4944|18.5906|18.8216|19.1969|19.0621|18.3597|18.5137|18.7927|18.5233|18.4367|18.4271|18.9611|23.9311|22.1221|21.6217|20.7268|20.7846|21.1214|20.9289||20.0629|20.2072|20.1976|21.2657|21.0444|20.775|20.3516|21.0829|21.8527|21.0155|21.9296|21.3427|20.2361|21.718|21.4581|21.41|21.6795|22.2376|22.5262||21.3138|21.7709|21.0636|21.7661|21.208|21.1406|21.6121|22.1991|21.3138|20.5151||19.9859|19.5144|19.1295|19.1872||18.9467|19.3412|18.5329|17.8497|18.3212|18.8456|19.4086|20.0052|18.8505|18.1769|18.1191|18.0903|17.5803|17.2339|17.0799|17.0992|16.5795|16.772|16.7143|17.5514||17.5707|17.4937|16.0022|15.8482|15.8194|16.5218|17.1184|17.0607|16.1562|15.7905|15.5018|16.0118|17.181|15.396|15.242|14.6599|15.0111|13.9911|13.6351|12.5381|13.4186|13.7794|13.8468|14.02|13.7986|14.0392|14.0585|14.1066|14.3375|14.0488|14.7224|14.2702|15.3767|15.4633|16.2621|15.675|16.4448|16.9019|16.1754|16.4063|16.262|16.6469|17.0895|16.3679|16.5603|16.7624|17.5226|17.5995|19.6684|18.2346|18.0614|17.8786|17.1521|16.0503|15.6654|15.165|15.1266||15.7087|15.0688|14.8379|14.5492|14.7032|14.5636|14.2317|14.3664|14.1739|14.1162|14.0488|14.1739|14.6358|15.0592|14.4818|14.5203|14.5973|14.4915|15.0111|14.2413|13.4234|13.6639|15.1747|14.9582|15.3767|14.7609|14.9245|15.1843|15.0977|15.0592|14.8571|14.6743|15.34|15.9|15.66|15.77|15.6|15.51|15.12|15.11|14.5|14.39|14.52|14.88|14.84||14.7|14.48|14.97|14.95|14.38|14.96|14.95|15.14|15.04|15.02|15.25|15.59|16.22|14.57|14.945|14.85|16.42|16.68|17.23|16.21|14.96|15.08|14.37|14.1|13.77|14.18|14.16|14.13||13.37|13.75|14.015|13.9|14.25|12.79|11.18|11.63|12.675|13.26|12.96|12.465|12.13|12.33|11.1101|11|11.76|12.2|10.02|9.4601|9.79|10.4248|10.52|9.95|10.75|11.18|10.84|11.15|12.35|12.15||11.975|11.49|11.72|10.68|10.26|10.37|9.88
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|24.855|24.57|24.15|24.2|24.52|24.01|23.69|23.05|22.99|21.89|23.02|23.6717|23.83|23.24|22.23|22.45|23.46|22.78|22.89|22.23|22.14|21.91|22.51||22.2|22.52|22.77|22.1|21.95|21.77|21.28|21.265|21.74|21.08|21.21|21.235|21.04|22.035|22.165|19.83|23.01|24.23|24.195||23.66|23.677|23.59|23.9443|23.75|23.52|23.6|22.99|21.95|21.55||21.94|22.28|22.01|22.712||22.35|22.82|22.43|22.63|23.39|23.63|23.92|23.31|23.12|23.45|24.04|23.9|22.95|22.88|22.7|22.46|22.1013|22.07|21.81|22.6188||22.68|23.13|22.57|22.27|22.07|22.9|22.68|22.97|22.4|22.19|22.25|22.88|22.94|21.65|22.58|21.08|21.79|21.35|20.9874|20.51|20.93|21.86|22.85|23.67|23.42|23.1733|23.49|22.84|22.08|21.45|21.85|22|22.67|22.61|22.14|21.53|20.91|19.86|17.85|17.735|17.61|17.28|17.3|16.25|16.01|16.37|16.76|16.48|17.96|18.2104|18.74|18.51|18.63|17.7718|17.91|17.505|17.25||17.82|17.72|17.076|16.75|16.9|17|16.56|16.505|16.46|16.09|15.93|15.7601|15.95|16.145|16.585|16.37|16.5|16.8|17.31|16.33|15.42|15.52|15.84|15.3|15.4|14.87|14.26|14.27|14.12|13.56|14.22|14.46|14.51|14.315|14.03|14.3|14.35|14.62|13.57|13.84|13.66|13.62|14.35|14.25|15.59||15.64|15.31|15.54|15|14.79|15.52|15.62|16.93|16.16|16.51|16.72|16.84|16.82|15.66|16.03|15.3|16.42|17.62|18.87|17.52|15.53|16.46|15.94|15.46|14.67|15.23|15.96|15.22||13.925|14.09|14.26|13.5|13.18|12.51|11.44|11.89|12.97|13.81|14.01|14.1056|12.83|13.16|11.69|12.54|13.5|13.19|12.42|11.15|11.13|10.05|9.96|9.83|10.4|11.39|10.61|11.14|11.79|11.7||12.4001|11.1|11.16|10.08|9.49|10.52|10.37
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|51.85|52.35|53.405|53.65|52.5|49.7|52.7|51.45|49.35|48.5|46.9|48.75|49.9|51|49.25|53.3|53.17|50.45|49.9|54.75|55.25|55|54.35||58.31|58.6|60|59.65|59.2|57|54.8|54.7|54.6|54.75|54.6|55.3|56.5|55.12|54|53.65|54.12|54.3|54.75||53.45|54.75|55|54.25|52.15|50.55|50.25|47.9|47.6|46.55||47.2|47.05|46.2|46.75||46.55|46.45|45.75|45.5|45.65|47.3|47.2|47.05|46.7|46.05|45.6|45.4|45.65|46|44.5|44.3|44.8|45.9|45.85|49.8||49.55|48.5|47.4|46.6|45.9|46.5|45.92|45.7|45.4|44.75|45.23|45|44.85|44.6|46|45.75|46.15|45.27|45.35|44.7|44.95|47|45.05|44.55|43.85|44.35|43.9|43.25|42.65|44|44.6|44.75|44.5|44.2|44.1|43.4|43.35|42.55|41|41.45|41.05|41.6|41.6|40.45|38.95|39.45|41.45|41.8|43.1|42.25|42.85|42.5|41.35|40.3|40.95|40.8|41.55||42|42.95|44.35|44.45|44.7|45.55|45.1|45|46.5|45.65|44.3|44.5|42.5|41.95|43.55|43.6|43.2|41.9|41.8|41.95|38.75|36.9|36.75|37.39|36.95|37.4|36.95|37.6|36.35|36.25|37.25|37|36.17|36.05|35.1|34.6|34.35|34.75|34.1|33.9|33.3|33.3|32.8|33.25|35.02||36.1|34.95|34.75|34.5|33.75|34.75|34.25|34.9|34.55|35.05|36.1|36.3|37.35|35.75|37.15|36.45|38.55|39.39|40.1|39.05|37.85|38.25|37.7|39.6|40.05|43.55|41.55|41.8||35.7|34.75|32.3|31.6|33.23|30.85|29.45|30.1|32.3|32.9|33|31.9|31.5|32.6|32.25|33.8|35.45|35.55|34.15|33.3|32.55|32.7|33.15|34.25|35|37.2|36|36.85|37.7|35.05||34.3|30.75|29.35|27.73|26.47|27.95|27.55
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|148.2|136.4|145|158.2|158.478|162|153|127.602|116.2|90.2|108.2|140|160|162.2|153.8|155.2|166.802|140|183|193.2|162|272.4|287||267|252|273.2|226|214.2|223|221.6|217.002|212|190.6|192.6|200.4|200|232.2|229.4|256|247.2|253.8|210||181|153.4|149|147.2|128.8|146.4|116.2|112.2|107|108||115.2|119|106.8|122||121.2|143|115.8|79|63.95|59.2|57|56.4|56|52.2|51.6|52|48.8|53.2|53.6|53.4|53.2|55|54|56||54|53|56.2|53.8|48.4|47|46.4|51|55.2|48.6|47.142|45.2|44.2|41.6|41.6|41|41.6|39.6|38.8|41|39.202|43|43.4|44.2|43.4|45.4|46|47.2|47|47.2|45.6|43.234|43.6|44.2|45.4|41.6|41.6|42.8|43.6|44|44|43.6|44.5|43.632|41.8|48|52.2|51.7|52.4|52.4|53.6|53|53.4|53.8|54.8|56.6|50||48|53|57|54.6|50.2|49.2|48.8|47.6|46|47.184|48.4|43.2|53.8|55.6|60.4|62|59.4|58|60.6|61.2|59.6|59.6|60.2|58|51|54.6|53|55.2|60.4|62|58.4|58|60.6|57.6|55|60.4|56.4|45.6|42.6|41.4|31|30|28|27.6|23.8|1.19|22.8|23|23.4|23.6|24|24.4|24|25.6|23.6|25|25.6|25.4|26.2|25.2|27.596|27|30.6|27|27.4|27.4|27.2|24.8|26|24.4|23.4|23.8|23.2|25.2||25.4|25.2|25.4|24.6|26|26|24.2|22.2|22.8|20.8|20|20|23|22.8|22.2|24.2|20.6|18.6|16|13.8|13.2|11.426|11.2|10.82|10.6|10.622|13.4|15.47|6.6|6.998||6.6|6.02|7.2|7.5|7|6.8|7.4
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|3.8|3.72|3.87|4.05|3.81|3.8|3.85|4.05|3.61|3|3.62|4.39|3.83|3.62|3.53|3.81|4.29|3.45|4.91|4.8|4.14|5.09|5.79||5.15|5.41|4.621|4.1|3.57|3.1|3.07|3.26|3.3|3.02|2.85|2.755|2.52|3.52|3.5|3|2.89|3.3|2.51||1.9|1.83|1.55|1.3|1.51|0.9|0.8|0.882|0.84|0.65||0.59|0.575|0.557|0.555||0.565|0.53|0.533|0.53|0.552|0.555|0.54|0.491|0.53|0.523|0.59|0.59|0.57|0.505|0.47|0.466|0.455|0.455|0.43|0.424||0.42|0.418|0.412|0.42|0.424|0.412|0.4|0.391|0.41|0.416|0.4|0.371|0.38|0.361|0.36|0.353|0.351|0.361|0.359|0.36|0.353|0.38|0.39|0.4|0.39|0.399|0.413|0.42|0.415|0.401|0.4|0.43|0.37|0.38|0.375|0.363|0.347|0.346|0.343|0.341|0.346|0.342|0.341|0.334|0.337|0.352|0.33|0.32|0.365|0.356|0.36|0.339|0.331|0.326|0.334|0.328|0.325||0.325|0.352|0.377|0.37|0.387|0.39|0.4|0.39|0.4|0.4|0.4|0.42|0.42|0.375|0.375|0.401|0.415|0.43|0.44|0.43|0.42|0.41|0.47|0.465|0.438|0.452|0.44|0.41|0.351|0.36|0.33|0.35|0.35|0.366|0.35|0.315|0.303|0.309|0.3|0.301|0.32|0.322|0.335|0.321|0.316|0.347|0.341|0.358|0.52|0.56|0.518|0.53|0.55|0.55|0.56|0.618|0.63|0.66|0.68|0.66|0.68|0.61|0.695|0.825|0.631|0.58|0.41|0.405|0.402|0.39|0.412|0.41|0.41|0.402||0.4|0.403|0.38|0.39|0.39|0.37|0.39|0.43|0.44|0.415|0.4|0.39|0.39|0.41|0.412|0.415|0.41|0.404|0.43|0.43|0.431|0.421|0.42|0.41|0.4|0.39|0.384|0.395|0.4|0.39||0.38|0.35|0.32|0.322|0.315|0.315|0.333
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|13.58|13.25|13.56|14.04|14.39|14.315|14.09|14.02|13.59|12.18|13.53|14.52|12.21|15.77|15.15|15.34|17.22|15.4333|17.3|16.9|16.52|16.61|18.56||17.31|16.95|16.79|17.8001|16.62|17.15|15.71|15.03|15.5034|16.29|16.27|16.73|16.5|18.27|17.23|18.59|17.2|15.34|14.25||13.22|13.57|12.88|11.51|11.75|12.2|10.75|10.44|10.58|10.42||10.77|10.75|10.65|10.6507||10.3|9.86|9.33|8.5|8.7|8.72|9.04|8.81|8.96|8.79|8.88|8.8647|8.52|8.47|7.86|7.75|7.7|7.73|8.4132|8.4001||7.8536|7.79|7.676|7.54|7.53|7.52|7.48|7.15|6.85|6.31|6.4359|6|6.36|6.24|6.16|5.63|4.975|4.78|4.87|5.11|4.88|5.35|5.29|5.31|5.59|5.65|5.8501|5.9|6.05|5.86|6.2|6.21|6.43|6.34|6.16|5.841|5.2473|5|4.8|4.73|4.78|4.52|4.32|4.15|4.01|4.03|4.13|4.02|4.17|4.07|4.24|4.15|4.11|4.07|4.09|4.0801|4.03||3.96|4.15|4.3501|4.62|5.39|5.18|5.11|5.06|5.05|5|4.68|4.59|4.45|4.39|4.66|4.17|4.27|4.49|4.35|3.49|3.42|3.2|3|2.86|2.68|2.6101|2.62|2.78|2.89|2.89|2.91|2.96|3.1|2.98|2.91|2.96|2.5|2.22|1.87|1.86|1.8|1.81|1.87|1.8|1.82||1.82|1.85|1.93|1.93|1.91|1.85|1.83|2.05|1.7|1.78|1.81|1.85|1.85|1.78|1.84|1.9|2.21|2.1|2|1.87|1.79|1.81|1.78|1.83|1.8|1.905|1.92|1.97||1.92|1.94|1.98|1.83|1.99|1.95|1.89|2.01|2.22|2.2|2.2|2.15|2.18|2.16|2.2|2.2|2.36|2.49|2.45|2.31|2.1048|2.07|2.01|2|2.01|2.21|2.12|2.25|1.99|1.82||1.75|1.61|1.6085|1.4301|1.39|1.48|1.61
02061|1171266|/equities/innovage-holding|R2000GROWTH|24.72|23.68|24|24.32|25.92|24.59|23.68|22.89|23.15|20.8575|21.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|14.58|15.39|16.06|16|15.6101|15.01|14.13|12.51|12.8|12.33|13.5|15.34|16.91|16.86|15.65|15.75|17.27|14.6114|16.95|17.0398|16.45|17.45|19.05||18.34|18.2501|18.7755|18.84|18.61|19.14|18.42|20.3|20.13|18.86|18.58|18.38|18.66|20.57|19.81|21.82|21.8|22.2598|21.43||20.5201|22.15|21.61|22.03|21.01|21.14|20.11|18.15|16.3999|15.5575||16.25|16.64|16.56|17.634||16.5|16.25|14.41|12.21|11.8|11.25|10.65|10.35|10.2|11.01|10.22|10.02|9.995|10.09|11.52|11.36|11.09|11.26|12.5|12.65||12.4577|12.11|11.92|11.2087|11.04|11.53|11.6|11.01|10.47|10.04|10.7|10|9.4|8.91|8.67|8.06|7.7|6.805|6.41|6.345|6.31|6.82|7.52|8.12|7.95|8.53|8.523|8.32|7.85|7.05|7.34|6.85|6.2253|5.8701|5.7|5.74|5.62|5.6101|5.8345|5.91|5.61|5.59|5.19|3.85|3.77|4.05|4.34|4.29|4.54|4.38|4.3705|4.3781|4.2|4.41|4.8101|5.61|5.9||5.3198|5.23|5.4201|5.28|4.55|5.3|5.13|4.85|4.6|3.99|3.93|3.82|3.91|3.75|3.9307|3.75|3.79|3.49|3.33|3.08|3.22|3.17|3.86|3.435|3.25|3.43|3.47|3.42|3.51|3.46|3.52|3.6101|3.5501|3.42|3.38|3.7|3.49|3.8546|3.72|3.68|3.645|3.605|3.68|3.635|3.71||3.71|3.77|3.87|3.61|3.5|3.4|3.2|3.01|2.69|2.97|3.0101|2.71|2.39|2.07|2.1|2.1|2.22|2.1009|2.14|1.86|1.81|1.8|1.72|1.85|1.83|1.8618|1.85|1.85||1.84|1.8|1.855|1.72|1.83|1.65|1.66|1.63|1.7414|1.87|1.94|2.0101|1.93|1.95|1.9|1.87|2.06|2.02|1.89|1.8501|1.71|1.8898|1.7001|1.7|1.82|1.7688|1.97|2|1.94|1.98||1.92|1.91|1.75|1.64|1.7|1.77|1.75
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|9.79|10.1|10.03|9.95|10.26|9.95|9.7|9.79|9.19|8.71|8.76|9.4668|9.11|9.3|9.03|8.81|9.06|8.71|9.314|9.084|8.91|9.16|9.2||9.26|9.18|9.1|9.05|9.3|8.9|8.94|8.67|8.49|8.06|8.14|8.21|7.94|8.33|8.43|8.61|8.48|8.48|8.57||8.39|8.65|8.27|8.8701|8.75|8.84|9.35|9.33|8.66|8.42||8.6|8.35|8.2447|8.55||8.41|8.3677|8.23|8.69|8.63|9.0202|9.15|9.38|9.35|9.33|8.55|8.47|8.25|7.61|7.15|7.14|7.06|7.11|7.05|7.23||7.06|7.2001|6.92|6.31|7.11|7.4|7.28|7.39|7.09|7.04|6.7529|6.98|6.83|6.29|6.16|5.86|5.88|5.7|5.66|5.185|5.1|5.22|5.44|5.77|5.74|5.91|5.99|5.77|5.76|6.01|6.37|6.61|6.165|6.23|6.5|6.49|6.2752|6.4|6.01|6.19|6.02|5.76|5.1|5.035|4.8177|4.9575|4.95|5.14|5.6|5.34|5.61|5.29|4.82|4.74|4.7185|4.52|4.4202||4.58|4.41|4.4|4.26|4.46|4.17|4.21|4.38|4.21|4.0831|4.095|4.54|4.63|4.505|4.45|4.26|4.25|3.9|3.78|3|2.735|2.62|2.4502|2.36|2.33|2.21|2.075|2.11|2.155|2.16|2.26|2.31|2.295|2.36|2.3|2.3|2.47|2.35|2.19|2.225|2.16|2.1|2.22|2.405|2.6||2.77|2.69|2.77|2.57|2.17|2.2|2.2|2.38|2.375|2.44|2.43|2.54|2.615|2.38|2.4501|2.5|2.95|2.82|2.8|2.54|2.41|2.42|2.27|2.32|2.38|2.53|2.26|1.98||1.77|1.8|1.71|1.51|1.65|1.52|1.45|1.52|1.75|1.91|1.9505|1.77|1.7|1.86|1.925|2.11|2.1603|2.1|1.95|1.5699|1.49|1.24|1.28|1.33|1.31|1.34|1.26|1.33|1.43|1.51||1.56|1.37|1.37|1.39|1.24|1.33|1.4
02064|1082134|/equities/hyrecar|R2000GROWTH|9.83|9.33|9.6|10.08|9.76|9.1|8.77|8.72|8.22|6.79|7.85|9.43|10.82|10.43|9.84|10.06|10.71|9.37|11.66|11.36|11.12|11.25|12.3||11.06|10.33|11.3|10.75|12.53|12.65|12.12|11.41|10.87|10.4|9.36|7.96|7.17|7.62|7.45|7.47|7.05|7.91|7.9||7.85|8.12|8|7.5|7.55|7.77|7.62|7.36|7.03|6.86||7.01|6.83|6.75|7.3||7.06|7.19|7.03|7.2|7.44|7.15|7.01|6.9|6.79|6.37|6.88|7.13|7|7.22|6.72|6.61|6.55|6.57|6.24|6.2||6.13|6.21|6.05|5.61|5.7|5.69|5|5.39|5.65|4.82|4.71|4.72|4.47|4.07|3.85|3.59|3.28|3.3|3.4|3.52|3.45|3.59|3.45|3.77|3.92|3.85|3.93|3.75|3.73|3.68|3.82|3.84|4.05|3.75|3.53|3.47|3.46|3.4|3.1|3.18|3.12|2.95|3.11|3.26|3.25|3.36|3.41|3.4|3.38|3.35|3.41|3.37|3.35|3.45|3.54|3.43|3.31||3.35|3.35|3.6|3.7|3.71|3.67|3.6|3.76|3.77|3.85|3.72|3.69|3.62|3.45|3.45|3.58|3.34|3.27|3.57|3.51|3.5|3.51|3.48|3.14|3.1|3.31|3.12|3.22|2.92|3|3|3.03|3|2.94|2.9|2.61|2.62|2.7|2.5|2.78|2.91|2.9|2.9|2.76|2.9||2.9|2.9|2.82|2.8|2.75|3|2.91|2.87|2.71|2.82|2.79|2.55|2.51|2.21|2.22|2.06|2.38|2.38|2.52|2.5|2.65|2.83|2.27|2.16|2.1|2.31|2.3|2.05||2.11|2.1|2.27|2|2.11|1.78|1.79|1.8|1.95|1.85|1.74|1.77|1.73|1.8|1.75|1.71|1.7|1.59|1.57|1.46|1.43|1.43|1.42|1.31|1.38|1.43|1.4|1.32|1.27|1.19||1.22|1.17|1.15|0.98|0.88|1.08|1.15
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|3.62|3.73|3.7|3.935|3.82|3.86|3.81|3.69|3.57|3.14|3.28|3.62|3.75|3.92|5.36|5.6|5.47|5.15|5.6|5.34|5.19|5.125|5.19||5.26|5.14|5.4|5.01|4.94|4.31|4.77|3.9|3.67|3.47|3.515|3.59|3.49|3.63|3.4|3.33|3.19|3.18|3.13||3.13|3.18|3.16|3.24|3.3|3.35|3.32|3.2|3.13|3.045||3.08|3.25|3.285|3.28||3.36|3.17|3.26|3.66|3.95|3.735|3.3|3.19|3.015|2.88|2.8|2.77|2.76|2.68|2.85|2.83|2.865|2.965|2.96|2.95||2.92|3.015|2.91|2.75|2.715|2.78|2.78|2.67|2.61|2.7|2.45|2.385|2.34|2.18|1.97|2.07|1.995|1.95|1.9804|1.99|1.94|1.995|2.005|1.98|1.99|1.97|1.965|1.99|1.91|1.87|1.91|1.89|1.85|1.88|1.89|1.805|1.78|1.78|1.8|1.82|1.88|1.9|1.86|1.81|1.795|1.86|1.915|1.98|1.92|1.87|1.771|1.74|1.67|1.62|1.63|1.63|1.59||1.56|1.61|1.6|1.68|1.68|1.68|1.67|1.64|1.69|1.65|1.72|1.79|1.72|1.71|1.61|1.59|1.6|1.585|1.57|1.54|1.52|1.6|1.67|1.605|1.55|1.56|1.59|1.57|1.6|1.6|1.6|1.63|1.63|1.645|1.67|1.66|1.61|1.58|1.55|1.63|1.765|1.75|1.785|1.75|1.73||1.68|1.655|1.71|1.7|1.68|1.72|1.735|2.08|1.885|1.84|1.79|1.72|1.57|1.41|1.38|1.41|1.42|1.43|1.38|1.375|1.36|1.37|1.39|1.425|1.48|1.49|1.44|1.465||1.33|1.3|1.25|1.231|1.24|1.19|1.14|1.17|1.27|1.28|1.3099|1.3|1.29|1.3|1.22|1.21|1.3|1.34|1.29|1.25|1.245|1.24|1.2|1.2|1.205|1.19|1.18|1.17|1.2|1.02||1.01|0.99|0.98|0.9513|0.9093|0.9254|0.9218
02066|40324|/equities/oxis-international-inc|R2000GROWTH|180.3|175.8|174|174.9|169.845|168|157.587|154.8|132.3|117|126|141|150|150|135.9|128.103|144|122.4|156.6|165|186|192.9|177||155.4|151.5|214.2|209.1|204|219.3|191.25|158.1|189.057|214.2|224.4|226.644|229.5|229.5|224.4|214.2|204|183.6|209.1||239.7|239.7|230.571|229.5|229.5|239.7|255|250.92|214.2|204||170.85|206.091|204|290.7||283.05|258.825|178.5|153|142.851|137.7|142.8|137.7|137.7|127.5|122.4|130.05|107.1|96.9|86.7|89.25|86.7|86.7|77.52|86.725||86.7|76.5|88.077|86.802|86.7|90.78|91.8|89.25|89.25|81.6|91.8|86.7|86.7|91.8|94.35|95.37|97.537|91.8|94.605|96.9|96.9|112.455|107.1|113.73|108.63|112.2|104.601|102|107.1|100.98|94.911|94.911|102|102|95.033|92.565|91.8|94.656|91.8|90.525|89.25|96.9|91.035|84.15|85.068|80.325|84.15|81.6|84.15|84.15|84.405|84.15|84.15|84.15|84.15|74.97|81.6||82.62|86.7|86.751|85.425|88.001|85.425|87.21|89.25|84.15|86.7|94.605|91.8|81.6|71.4|74.281|90.78|90.831|90.78|94.35|91.8|91.8|95.421|94.35|94.35|87.72|87.72|84.15|89.301|89.301|89.301|87.72|89.301|105.06|102|109.14|97.002|96.9|73.95|67.065|66.3|63.75|61.71|61.251|71.4|71.4||71.4|72.93|71.323|66.861|79.05|79.56|84.15|95.166|96.9|99.45|96.9|96.9|102|96.9|97.691|108.63|108.63|107.126|102|93.611|97.92|93.84|99.45|88.74|95.88|96.9|96.9|96.9||93.585|77.265|94.86|92.82|77.265|91.8|86.7|76.5|77.01|62.271|66.81|66.3|66.3|66.3|66.3|67.575|67.32|71.4|61.583|66.3|66.3|71.4|71.4|67.83|71.4|71.043|72.114|76.5|71.4|68.85||67.83|67.83|72.675|67.83|73.695|72.42|76.5
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|199.1|197.1|197.07|196.6|190.1|180.8|189.45|179.6|175.1|166.7|179|187.8|196|197.1|178|179|173.3|162.8|176.4|188|183.1|181.2|187.25||201.9|200.7|192.9|193.9|198.2|197.7|198.2|198.1|190.1|186.2|182.13|181.3|189.1|203|201|214.31|213.6|235.8|239.4||211.8|206.3|210.9|211.32|209.5|187.6|177.1|181.2|182.5|168.59||158|164.1|160.3|160.3||161.1|173|146|144.7|148|149.8|150.4|141.04|131.1|126.3|126|125.3|135.9|132.4|130.5|131.1|131.73|137.3|148|143.37||143.25|143|144.3|140.2|142.53|142.2|152.91|154.3|156|158|159|156.25|156|155.5|160.4|155.8|150.7|143.9|142.57|142.74|145.01|149.5|147.4|148.3|145.5|145|145|155.4|159.75|156.4|160.6|166|162.1|166.9|171.4|167.4|165.52|165.1|162.4|160.1|160|158.2|155|151.9|150|157.3|164.5|171.6|169.79|161.3|159|153.3|151.7|145.7|147.7|145.53|136.7||126.5|132.8|133|132|127.8|127.6|126.9|126|125.3|128.5|121.9|113.4|113|115.1|120.5|119.5|121.6|127.5|134.2|125.9|121.1|124.1|123.2|118.2|115|105.5|112.8|122.05|126.9|126.9|128.05|133.3|135.7|147.5|148.5|146.5|148|152.5|147.6|154|160.2|159.2|162.6|163.4|160||162.5|161|160.8|160|167.05|173.6|176.1|176.7|179.8|178.64|178.39|177.2|178.4|169.9|169.7|165.9|181.3|180.6|170|170.3|170|170.5|176.1|177.2|163.4|205.2|211.2|226.1||202.5|197.4|156.03|153.01|146.67|136.2|132.5|123.4|137.3|132|135|133.3|130.9|132.4|121.25|118|126|129|130|132.85|121.11|125.5|125|116.6|120.99|119.1|113.3|119.2|121|114.5||112.9|110.16|110.6|112.84|108.8|108|108
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|9244.7998|9187.2002|9129.5996|9561.5996|9216|9216|9072|8899.2002|8740.7998|8265.8877|8911.8721|9705.8877|10425.5996|10080|9676.7998|10166.4004|10771.2002|10080|11602.0801|11750.4004|11491.2002|11592|11404.7998||10598.4004|10310.4004|10656|10512|9878.4004|9648|9273.5996|9216|9014.4004|8611.2002|8755.2002|8524.7998|8641.4404|9504|9243.0723|8784|8208|8092.7998|7804.7998||7632|7689.6001|7286.3999|6796.7998|7113.6001|7200|8179.2002|8092.7998|8121.6001|7372.7998||7516.7998|7689.6001|7488|7804.7998||7661.376|7718.3999|7516.7998|7288.9922|7506.144|7689.6001|7632|7660.7998|7689.6001|7600.896|7519.3921|7516.7998|7430.3999|7372.7998|7200|6854.3999|7142.3999|7200|7084.7998|7027.2002||6739.2002|6681.6001|6336|6535.8721|6364.7998|6624|6451.2002|6336|6278.3999|6048|5851.8721|5731.2002|5904|5870.8799|5932.7998|5904|5788.7998|5702.3999|5904|5904|5817.6001|6192|6422.3999|6537.6001|6508.7998|6624|6494.3999|6624|6825.6001|6652.7998|6854.3999|6962.3999|7027.2002|6998.3999|7033.5361|6768|6580.7998|6451.2002|6278.3999|6278.3999|6336|6508.7998|6508.7998|6508.7998|6480|6624|6998.3999|7200|7804.7998|7526.5918|7660.7998|7804.7998|7545.6001|7286.3999|7372.7998|7027.2002|6307.2002||6120|6336|6364.7998|6480|7027.2002|7200|7200|7430.3999|7228.7998|7084.7998|7315.2002|7588.7998|7722.144|7515.0718|7344|7200|7200|7286.3999|7891.2002|8092.7998|8035.2002|7948.7998|8179.2002|7660.7998|7660.7998|7646.3999|7459.2002|7588.7998|7603.2002|7776|7833.6001|7776|8064|7905.6001|7689.6001|7603.2002|7430.3999|7113.6001|6912|7056|7257.6001|7257.6001|7228.7998|7372.7998|7315.2002||7228.5122|7286.3999|7084.7998|6984|6825.6001|7123.6802|7113.6001|7344|7315.2002|7257.6001|7084.7998|7084.7998|7228.7998|7056|7027.4878|6825.6001|7660.7998|7459.2002|7891.2002|7718.3999|7372.7998|7243.2002|8150.3999|7920.2881|7545.6001|7948.7998|6796.7998|6940.7998||6480|6347.52|6480|6508.7998|6768|6364.7998|6105.6001|6076.7998|6192|6566.3999|6508.7998|6307.2002|6422.3999|6249.6001|5673.6001|6364.7998|6652.7998|6854.3999|6854.3999|7142.3999|7142.3999|7171.2002|7200|7056|7286.3999|7574.3999|7344|7372.7998|7488|6652.7998||6710.3999|6422.3999|6192|6393.6001|5846.3999|5846.3999|6422.3999
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|71.475|70.92|70.715|72.34|75.58|75.02|74.055|73.3|71.96|69.285|68.935|68.78|67.91|68.91|67.43|69.27|68.2908|65.7|65.55|64|63.11|63.5367|64.15||63.305|63.04|64.47|64.18|61.77|61.07|60.67|59.21|59.65|58.24|58.59|59.13|59.88|60.6|58.5|58.84|59.17|59.31|59.08||59.13|59.21|58.75|58.96|57.89|57.58|58.83|55.23|53.64|53.03||53.02|53.22|52.4|52.29||52.06|51.07|50.73|50.75|51.3|51.7|52.39|51.9|51.74|51.925|52.09|52.71|52.3|52.55|52.97|51.82|51.53|51.2865|50.61|52.61||54.05|53.85|53.84|52.9238|52.64|53.87|53.97|54.27|53.25|52.28|53.36|54.2234|51.46|49.6|48.83|49.05|51.31|50.5|50.0559|48.65|48.94|49.98|48.835|47.8|46.49|46.62|45.11|45.02|44.92|43.54|44.45|45.3|46.55|47.17|47.02|45.985|44.02|42.7|40.92|40.57|40.97|40.77|40.84|39.38|39.475|39.65|40.335|40.95|42.495|43.44|44.2|44.21|44.63|44.03|44.645|45.2|44.86||46.36|46.26|45.81|45|45.69|45.82|46.14|46.08|46.67|46.45|46.46|47.35|47.38|47.61|48.1|48.02|48.87|48.8|49.99|49.0797|46.9|46.29|43.84|43.19|44.08|43.28|43.8|44.25|44.27|45.295|45.47|45.06|45.16|45.13|44.55|45.09|45.26|44.88|43.22|43.18|42.14|41.88|42.61|43.51|44.09||44.28|44.82|44.99|44.12|42.8|42.66|42.56|43.97|43.89|44.1|43.47|43.57|43.32|40.87|41.15|41.01|44.33|45.44|46.14|45.205|43.23|43.61|42.625|42.16|41.5|42.66|42.1636|40.1||38.71|39.21|38.16|37.55|37.49|36.14|34.235|35.04|36.66|37.82|38.25|37.71|38.01|38.85|39.3|39.37|41.8|42|40.9|35.29|35.91|35.92|36.205|35.04|35.83|35.34|33.92|36.76|40.19|40.75||37.0075|38.355|38.88|37.69|35.91|35.42|34.7202
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|51|51.655|51.88|53.47|54.63|53.9|53.71|52.48|53.66|50.99|51.96|52.71|52.18|52.29|50.81|52.3|48.3|57.44|57.94|54.66|54.4|55.01|55.47||56.03|56|56.63|56.95|56.45|55.13|56.04|54.47|54.98|52.69|52.88|55.95|56|58.64|57.25|55.065|55.65|57.46|57.16||56.31|57.77|56.9|56.505|56.6|59.07|59.19|57.85|56.55|56.17||57.84|57.0701|57.03|57.065||56.62|55.54|54.44|53.62|54.23|52.66|52.64|51.22|50.63|50.43|49.95|48.845|45.915|45.2783|44.24|43.2|42.92|43.59|43.63|44.73||45.595|43.93|42.85|41.93|41.99|43.73|42.86|42.81|41.525|40.945|41.925|41.08|41|38.45|39.9|39.08|39.11|37.89|37.46|38.25|38.97|40.75|41.22|41.95|42.06|42.1|42.53|42.19|42.19|40.005|41.65|41.59|41.74|41.35|41.34|40.28|39.62|40.65|39.38|39.24|39.08|38.69|39.48|37.9625|37.8475|38.13|38.4|37.87|39.53|38.66|39.06|38.98|39.535|39.88|39.82|40.77|41.26||42.7|42.88|42.67|42.585|43.16|44.13|43.51|43.31|45.26|46.3732|45.6|46.98|47.165|47.1|46.95|47.12|46.99|47.57|47.125|46.19|45.98|46.22|46.65|46.34|45.515|46.4501|43.11|43.08|42.55|42.77|43.22|42.68|43.3|44.23|43.45|43.935|43.99|44.11|42.325|42.46|42.21|41.12|40.935|42.625|43.485||43.59|43.52|42.97|42.6|42.06|41.08|41.72|43.6|41.1|41.34|40.91|42.14|42.78|40|40.23|41.15|44.75|45.88|48.2|46.2|43.915|45.075|44.3|45.69|44.87|45.195|43.525|40.81||38.84|39.24|38.72|38.69|39.65|38.07|37.35|37.72|41.0459|43.25|43.45|41.665|41.7|43.65|43.58|45.0101|54.74|54.53|52.59|50.4|48.64|48.07|47.29|46.03|47.01|48.56|45.56|47.08|49.05|47.93||48.19|46.67|45.5|43.62|41.18|42.1|42.11
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|84.6|84.3|89.6|89.5|86.6|88|83.4|73.2|70.35|67|73.2|82|91.6|87.22|82.1|87.5|88.5|88.1|102.3|109.1|101.3|109.1|116.6||115.3|116.7|122.2|122|124.8|117|113.722|115.35|110.5|106.2|105|103.9|102.3|112.6|115.3|117.1|120.1|128.5|142.5||134.35|123.6|114|113.6|113.8|112|103.9|100.3|99.705|104.1||104|114.5|102.3|120||129.1|140.6|130|119.5|110.3|106|109.7|109.301|104.6|100.25|94.9|96.9|91.8|83.85|73.55|75.5|76.1|80|80|79||77.3|77.5|77.5|76.6|77.8|79.3|83.3|84|86.1|84.9|79.65|80.8|85.9|77.4|78.75|81.6|68.1|66|64|65.7|65.1|68.1|66.4|70.4|71.6|72|78.232|83.3|82.9|82.2|89|94.01|95|95.1|94.7|88.2|87.8|82.8|81.7|86.4|85.7|92.1|89.798|89|85.3|89|95.2|95|96.3|93.3|101.15|100.3|89.9|86.3|86.6|89.5|88.9||96.6|117.8|133.4|133|128|126.5|132.9|138.271|136.1|141.4|135.8|134.6|138|127.3|118.85|117.8|120.1|114.91|119.3|120.501|117.9|113.3|108.1|101.2|93.1|93.15|100.7|100.7|108.85|105.4|104.6|109|111.4|114.5|117.6|116.6|113.8|113.8|108.7|113.7|114.1|118.15|115.5|110.1|113.5||107.4|105.1|101.2|98.201|99.7|107.9|107.2|102.65|96.5|98.1|93.2|95|92.7|85.1|86|90.9|90.8|88.601|87.1|86.8|85.5|93.45|92.4|94.5|92.3|91.4|95.2|96.7||93.2|94.9|92|91.6|94.94|86.304|82.5|82.1|92|95.1|88.95|84.2|85.5|86.5|82.1|82.012|79.3|81.7|85.1|82|79.8|83.9|82.7|81.8|84|85.7|83.2|78.511|78.7|75.1||70.2|70.1|61.9|60.3|57.3|51.4|50.2
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|42.33|41.09|41.5|42.31|43.46|43.39|41.005|39.2591|39.52|36.88|36.29|37.22|36.69|35.25|33.69|35.95|36.91|35.6176|35.38|33.51|33.315|34|34.94||33.5551|33.43|33.61|33.59|33|31.3013|29.72|29.9336|30|29.68|29.12|28.96|27.72|29.75|30.5|30.13|30.8907|31.13|31.97||31.36|32.87|33.89|34.84|36.1267|35.79|38.41|36.79|32.46|31.53||30.43|30.14|29.56|30.23||30.62|30.5|29.86|29.21|29.68|30.03|30.36|29.3|29.04|28.84|28.17|28.26|27.67|26.51|26.38|26.17|26.09|25.7484|25.09|26.34||26.11|25.9825|25.11|24.31|23.36|23.7|23.51|23.51|22.53|22.3679|21.76|22.3|21.32|19.9768|19.6|19.41|21.22|20.41|20.6801|19.52|19.35|20.05|20.3|21.01|21.1|21|21.45|21.45|20.82|20.14|20.78|20.62|20.67|20.82|20.8|20.54|19.99|19.76|18.78|18.85|19.12|19.18|19.47|19.2|18.9|19.23|19.12|19.18|20.62|19.4801|19.89|19.95|19.41|19.875|19.86|19.36|19.91||19.91|19.69|19.5|19.1|19.71|19.615|19.14|19.48|19.5|18.9886|18.61|18.95|19.39|19.4702|19.46|19.31|19.1902|19.58|20.06|19.27|18.55|18.5|19.12|18.47|18.46|17.62|18.11|18.27|18.58|17.935|17.87|17.6|17.48|16.82|16.95|17.4375|17.33|16.92|16.02|16.02|15.68|15.47|16.12|16.75|16.6||16.54|16.44|17.53|16.78|16.31|16.57|16.82|17.49|17.3|17.45|17.15|17.11|17.265|16.03|16.51|15.55|17.23|17.13|17.72|17.425|16.27|16.38|15.98|15.46|15.06|15.53|15.48|14.91||14.54|14.91|15.26|15|14.23|13.17|12.93|13.43|14|14.66|15.39|14.28|14.51|14.81|14.97|14.91|15.46|15.012|14.35|13.595|13.33|13.47|13.45|13.44|13.74|13.68|13.29|13.33|14.03|14.5||14.01|13.1|13.18|11.99|11.57|12.32|12.1
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|87.51|88.96|90.86|92.2|90.155|88.39|86.775|86.33|80.95|77.85|77.53|79.5|78.52|78.35|73.47|76.11|77.69|74.41|74.05|72.2341|70.9|72.84|75.41||73.29|72.72|71.82|72.29|70.6|68.895|65.97|64.04|64.22|63.77|65.17|67.3|67.35|69.0601|70.48|69.98|71.19|71.2|70.68||69.56|71.24|71.55|72.78|67|67.66|69.6|65.7|62.57|62.6||65.3|64.94|63.85|63.47||62.42|62.35|60.95|59.7|58.78|57|57.31|55.52|54.71|54.67|56.73|60|60.885|60.61|60.33|57.71|56.535|55.7|53.62|55.88||56.97|58.04|54.55|52.6|55.355|54.99|48.78|48.43|44.06|42.45|46.97|50.61|43.91|40.12|41.47|41.14|41.705|40.64|40.77|41.39|41.71|44.62|43.935|45.675|43.34|41.58|42.68|42.52|43.37|42.83|43.43|43.05|44.03|44.52|43.705|43.22|43.75|42.93|40.66|40.31|39.57|38.59|38.83|37.89|38.225|40.34|40.42|41.1|43.875|46.04|47.81|46.92|46.79|46.47|45.6|43.805|44.0005||42.2|52.115|51.5|48.82|48.57|49.05|48.06|47.275|47.21|45.86|44.59|44.08|44.61|44.35|46.95|47.39|47.53|48|48.05|46.05|43.415|43.67|43.86|42.45|41.57|42.26|43.56|44.72|43.5|42.61|43.23|43.37|43.11|41.72|41.5|43.18|44.54|43.77|42.13|41.58|41.58|41.245|41.45|41.26|42.17||42.48|42.15|41.84|39.95|38.59|39.19|40.33|41.625|41.64|42.62|43.85|43.56|44.56|41.9075|43.6|43.29|51.25|52.61|56.39|54.25|49.21|48.06|43.17|42.84|42.19|44.49|44.76|41.11||38.58|38.6|38.41|38.25|38.65|36.23|33.87|35.37|37.35|38.1|39.63|38.88|38.55|40.05|39.17|39.38|41.76|45.26|41.7|37.26|36.27|35.18|35.46|36.16|37.4|38.81|35.93|37.99|39.63|38.85||40.35|38.2|37.12|33.08|30.5|31.08|32.84
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|93.03|96.07|96.76|97.545|97.77|98.1682|94.01|93.96|93.02|90.41|88.59|94.34|95.34|96.62|94.49|96.54|99.46|98.13|98.58|99.39|98.48|98.25|99.88||100.41|100.77|101.62|100.35|99.9|96.5475|96.66|93.76|93.98|93.1|92.48|92.07|92.1|95.42|95.25|95.48|96.18|96.39|95.19||95.66|98.7975|97.86|97.22|97.31|96.26|95.05|94.84|91.23|90.69||90.29|90.47|89.68|89.42||89|89.48|89.015|89.45|91.92|92.2|91.48|88.17|87.1|85.72|86.17|85.56|82.01|81.91|83.88|82.8|81.06|81.29|79.93|80.65||80.92|80.84|78.88|77.54|78.81|78.87|78.36|77.8432|75.4|73.84|73.12|72.16|69.405|66.29|67.67|67.02|68|66.95|66.02|70.81|71.77|73.58|72.865|73.26|72.37|71.26|71.87|71.51|71.47|70.76|70.62|70.16|68.87|68.59|68.05|67.405|68.1|66.94|65.58|64.945|66.33|66.35|66.25|64.62|62.89|62.94|63.15|63.91|66.04|68.11|69.4|71.32|71.62|70.38|68.295|70.14|66.49||65.97|66.76|66.73|65.25|65.15|64.795|64.4|64.31|65.02|65.96|65.99|65.35|66.37|66.05|65.97|65.51|66.05|66.63|66.78|66.04|64.81|64.88|64.95|63.92|64.31|64.845|65.27|66.07|66.27|65.684|66.26|64.67|65.8018|64.86|64.21|64.36|64.34|63.35|62.7|62.5745|61.91|59.4|57.84|58.22|59.63||59.21|58.52|58.7009|58.34|57.82|58.46|58.105|58.52|56.33|56.53|56.09|56.52|56.92|54.02|54.925|54.72|56.87|57.2|58.01|57.79|55.73|55.71|54.5|54.51|53.95|55.88|55.43|54.26||52.43|52.83|51.31|52.21|52.24|50.57|48|50.545|51.93|52.48|54.18|55.6476|61.17|62.17|60.62|60.91|62.36|63.54|63.73|63.48|61.2688|60.73|60.55|59.34|59.78|59.92|56.63|56.985|60.45|61.63||58.1483|56.84|55.71|54.88|50.64|48.59|48.73
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|26.63|26.74|27.06|28.38|27.93|27.5|27.07|26.43|26.4|25.5|25.77|27.39|28|29.96|29.32|29.28|29.13|28.39|29.43|29.49|28.5|27.35|26.23||25.38|27.3|28.76|29.77|30.76|31.07|30.45|28.01|27.66|25.03|24.67|24|23.85|25.65|25.86|26.34|26.35|26.86|26.96||27.68|27.79|27.085|27.38|26.36|26.485|26.72|26.25|26.55|26.6||26.57|26.74|26.63|27.16||27.42|27.09|26.4|26.71|26.39|25.27|25.27|25.53|25.89|25.39|24.31|24.65|25.58|25.02|24.49|23.195|23.175|22.47|22.8|22.56||22.44|23.12|23.37|24.15|23.7484|24.04|23.71|23.68|23.33|23.41|23.56|22.63|21.36|21.39|20.65|20.4644|19.94|19.52|19.83|20.42|20.8|20.61|20.55|19.53|20.555|20.36|20.54|21.185|20.39|20.51|20.84|20.39|20.305|19.83|20.26|20.12|19.89|19.145|18.87|18.325|18.37|18.03|17.75|17.7|17.22|17.66|18.19|17.93|19.72|19.41|19.605|19.32|18.63|18.33|18.41|17.89|17.38||17.23|17.94|18.26|18.6|19.2|18.98|18.985|18.97|18.72|18.97|18.27|18.18|18.17|18.27|18.33|18.16|18.45|18|18.27|19.08|18.99|18.95|19.01|19.29|19.83|19.33|20.01|20.02|20.09|20.05|19.815|20.31|21.005|21.25|20.63|20.22|19.78|20.325|19.4|19.31|19.79|20|20.49|20.5|20.525||20.65|20.36|19.42|18.91|19.5|17.075|15.74|15.86|15.37|15.41|15.485|15.48|15.46|15|14.72|14.5|15|15|16.26|15.67|15.735|16.43|15.735|15.53|15.26|15.88|15.41|15.87||16.25|15.92|15.84|15.74|15.92|14.78|14.5|15.01|16.44|14.82|14.91|15.03|15.83|15.62|14.24|14.1209|15.2|15.46|15.38|15.3|14.83|14.95|14.99|14.36|14.005|13.63|12.82|14.2101|15.71|16.04||15.665|15.01|15.03|15.25|14.64|13.93|13.9
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|25|25.54|25.75|27.09|26.52|26.2|26.79|26.91|25.8|23.98|23.82|25.19|25.38|25.58|24.9|26.03|26.03|24.55|25.3|24.83|23.86|24.55|24.12||23.9|24.17|23.55|23.88|24.76|24.24|23.56|22.65|22.44|22.18|22.94|22.39|21.59|23.01|23.99|23.09|23.49|23.78|23.79||24.47|24.67|24.56|23.53|22.16|22.7|22.64|22|21.35|20.98||21.71|21.28|20.8|20.02||19.89|18.89|18.48|17.66|18.31|18.53|18.3|18.36|18.35|19.13|18.95|18.71|19.09|18.81|18.39|17.98|15.9|15.65|16.23|16.9||17.18|17.45|16.35|15.58|14.93|14.5|13.59|13.57|13.15|12.88|13.24|13.92|13.52|12.3|12.71|12.25|12.29|11.81|11.56|11.87|11.97|12.85|13.04|13.52|13|12.44|12.67|12.61|12.81|12.85|13|13.26|13.6|13.85|13.48|13.39|13.22|12.92|11.54|11.65|11.41|11.16|11.78|11.55|11.62|12.01|12.58|12.35|13.54|13.76|13.53|13.07|11.69|11.59|11.88|12.01|12.39||12.22|12.88|13.1|11.22|11.29|11.61|11.43|11.14|11.49|10.98|10.95|11.35|11.83|11.66|12.17|12.19|12.42|12.44|12.68|12.43|11.71|11.6|11.51|10.93|10.26|10.14|10.47|10.64|10.39|10.23|10.5|10.52|10.26|9.83|9|9.72|9.73|9.59|8.82|8.84|8.73|9.06|9.02|9.29|9.42||9.62|9.5|9.33|9.1|9.21|9.06|9.53|10.01|9.61|9.78|9.61|10|9.97|8.85|8.8|8.39|9.71|12.51|12.94|12.68|11.2|10.6|9.8|9.26|9.47|9.92|9.39|8.3||7.58|7.53|7.38|7.45|7.78|6.94|6.37|6.57|7.23|7.52|7.74|7.4|7.21|7.59|7.5|8.04|8.57|8.74|8|7.25|6.82|7.07|7.21|7.14|7.43|7.7|7.02|7.8|8.54|7.9||8.22|7.61|7.7|6.51|5.6|5.8|6.07
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|7.15|7.15|7.18|7.32|7.15|7.03|6.8|6.8|6.49|5.93|6.38|6.97|6.94|6.79|6.3|6.71|6.85|5.77|6.26|6.32|6.6|6.56|7.28||7.21|7.22|6.16|5.91|6.23|6.05|6.09|6|5.95|5.37|5.45|5.55|6.05|6.45|6.26|5.75|5.44|5.04|4.76||4.36|4.46|4.31|4.15|3.5|3.41|3.44|3.34|3.19|3.28||3.44|3.26|3.17|3.31||3.34|3.37|3.44|3.63|3.9|4.03|3.95|4.25|4.34|4.51|4.39|4.33|4.36|4.29|4.33|3.96|3.94|4.01|3.9|3.34||2.96|3.2|3.1|3.05|3.01|2.95|2.82|2.7|2.63|2.55|2.45|2.32|2.3|2.25|2.38|2.38|2.38|2.35|2.31|2.26|2.11|2.33|2.32|2.51|2.5|2.48|2.58|2.59|2.51|2.46|2.54|2.43|2.35|2.39|2.48|2.4|2.32|2.36|2.32|2.28|2.26|2.24|2.35|2.3|2.21|2.2|2.24|2.36|2.44|2.4|2.46|2.53|2.52|2.46|2.43|2.4|2.33||2.36|2.32|2.32|2.31|2.38|2.42|2.41|2.42|2.42|2.46|2.47|2.55|2.52|2.7|2.78|2.65|2.38|2.91|2.92|2.69|2.46|2.5|2.46|2.43|2.26|2.29|2.48|2.5|2.53|2.45|2.42|2.43|2.38|2.4|2.31|2.34|2.2|2.2|2.08|2.07|2.23|2.21|2.2|2.25|2.24||2.18|2.15|2.15|2.18|2.06|2.04|2|2.11|2.15|2.31|2.3|2.33|2.47|2.21|2.3|2.19|2.52|2.56|2.81|2.57|2.46|2.45|2.34|2.13|2.02|2.12|2.2|2.3||2.33|2.18|1.95|1.89|1.8|1.78|1.73|1.89|1.69|1.08|0.9|0.89|0.89|0.92|0.89|0.89|0.9|0.92|0.91|0.88|0.88|0.88|0.9|0.94|0.96|0.93|0.93|0.93|0.97|0.98||0.98|0.98|1|0.98|0.94|0.98|0.92
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|34.69|34.2|34.41|34.48|33.66|33.45|33.18|33.26|34.05|33.21|33.82|37.02|37.35|38.22|37.11|37.17|39.02|38.77|38.92|37.95|37.48|37.94|38.34||38.61|38.85|38.39|38.62|38.08|37.77|36.51|35.59|35.66|35.36|35.72|36.49|36.68|38.73|39.18|38.77|37.8|38.51|37.74||37.39|37.59|37.28|37.12|37.22|37.51|37.11|36.54|35.83|35.94||37.08|37.25|37.21|37.08||36.94|36.78|36.76|36.13|36.81|36.75|36.63|36.01|36.11|36.01|36.06|36.4|36.18|36.26|36.14|35.87|35.73|35.73|35.65|35.9||35.67|35.35|34.98|34.68|33.96|34.7|34.15|34.74|34.02|33.86|33.77|33.79|34.94|31.55|31.34|30.67|31.09|31.05|30.8|30.14|29.69|30.39|30.32|30.93|30.3|30.42|30.54|30.53|30.81|30.97|31|30.44|29.82|30.09|29.63|29.15|28.46|28.45|27.51|27.33|27.32|26.87|27.06|26.06|25.88|26.05|25.75|25.85|27.25|28.07|29.1|29.07|28.48|27.96|28.87|29.35|28.77||29.06|28.26|28.42|27.84|28.21|28.33|28.33|27.86|27.51|27.02|26.71|26.24|26.34|26.8|27.2|27.33|27.11|27.54|27.25|26.72|25.48|26.84|26.46|26.27|26.4|26.73|27|27.29|27.2|27.22|27.38|27.53|27.27|27.19|27.29|27.47|26.97|27.6|26.59|27.16|26.59|26.77|27.14|27.31|28.24||28.06|28.23|27.99|27.36|26|27.56|27.72|29.02|28.79|28.96|29.3|29.64|29.65|27.99|28.1|28.34|29.84|31.45|31.84|31.35|29.69|29.16|27.38|27.66|26.88|27.96|27.36|27.6||26.53|26.57|26.43|26.14|26.16|24.98|23.64|23.16|24.63|27.18|28.03|26.24|26.02|26.89|26.25|26.65|28.32|28.89|28.07|27.41|27.34|26.38|26.19|26.56|27.71|29.36|28.81|28.61|29.58|27.17||27.62|29.18|28.2|26.52|23.95|24.4|24.78
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|42.74|42.49|41.51|42.07|42.57|41.79|41.4|40.97|41.21|40.25|39.23|40.01|39.91|38.79|38.46|39.27|38.67|38.64|39.53|39.67|39.34|39.37|38.57||38.15|38.35|38.41|40.24|41.31|40.38|39.67|39.2|38.07|35.68|35.67|36.04|35.89|36.77|36.02|37|37.8|38.79|39||39.3|42.33|42.26|42.2|40.39|41.01|41.39|39.62|38.35|37.93||38.2|38.17|38.52|37.06||37.29|36.22|35.93|36.84|36.22|35.61|35.06|33.54|33.35|35.97|34.67|42.09|42.44|42.21|41.48|41.17|41.21|41.18|40.76|41.19||40.62|41.11|40.34|39.29|39.47|40.43|39.84|40.04|38.35|38.39|40.23|37.75|38|36.35|36.48|35.54|36.24|34.33|34.68|35.14|35.55|36.63|36.36|37.64|36.83|36.7|36.87|36.68|36.08|35.35|35.64|36.13|36.01|35.89|35.49|35.17|32.92|33.83|32.84|33.71|33.98|33.72|33.4|32.73|32.19|32.53|32.91|33.2|34.07|34.07|34.16|33.8|34.07|35.09|34.92|34.79|34.68||36.91|37.14|37.42|37.33|37.68|37.35|38.17|37.33|38.92|38.65|38.26|38.26|38.78|37.6|37.85|38.22|38.32|38.3|38.73|37.47|37.67|37.44|36.68|35.33|34.94|34.23|35.42|35.69|35.93|36.19|36.65|37.16|37.31|37.79|37.58|37.85|38.16|38.46|36.68|36.8|35.82|36.11|37.13|38.37|37.39||36.75|36.3|35.65|34.64|33.83|33.65|33.75|34.59|34.35|34.69|35.11|35.35|35.05|32.24|33.33|32.59|35.91|37|37.5|36.04|34.28|32.84|32.01|32.52|33.15|33.81|31.67|29.11||27.74|28.07|27.65|27.13|27.1|25.43|23.78|24.6|25.67|26.59|27.51|25.87|24.7|26.35|25.73|25.17|26.58|26|24.79|23.37|22.81|23.23|22.77|21.41|22.49|24.15|23.35|24.04|24.79|23.42||23.55|23.36|23.13|23.21|21.33|21.7|22.09
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|3.0301|2.81|2.9|2.92|2.85|2.81|2.7008|2.7|2.5701|2.35|2.55|2.79|2.91|2.73|2.62|2.65|2.7201|2.55|2.87|3.1144|3.05|3.31|3.4401||3.72|3.79|3.96|3.7|3.55|3.37|3.1599|3.06|2.97|2.93|3.01|3.0135|3.01|3.0701|2.88|2.72|2.77|2.79|2.84||2.8297|2.94|2.785|2.77|2.83|2.81|2.81|2.7832|2.61|2.52||2.61|2.69|2.7|2.7841||2.83|2.78|2.77|2.62|2.72|2.7315|2.73|2.67|2.7|2.87|2.9419|3.02|3.16|3.215|3.26|3.25|3.21|3.295|3.24|3.305||3.28|3.22|3.0401|2.92|2.7|2.64|2.655|2.6|2.57|2.67|2.71|2.72|2.6|3.06|2.76|2.62|2.48|2.34|2.24|2.43|2.45|2.5|2.45|2.74|2.55|2.4331|2.385|2.38|2.28|2.15|2.18|2.08|2.09|1.98|1.9|1.7939|1.74|1.72|1.68|1.6601|1.655|1.69|1.6427|1.625|1.53|1.58|1.71|1.7|1.73|1.725|1.77|1.79|1.77|1.75|1.82|1.81|1.805||1.75|1.96|2.08|2.12|2.1|2.1|2.07|2.065|2.06|2.06|2.15|2.13|2.115|2.11|2.06|2.05|2.11|2.05|2.1|2.15|2.26|2.26|2.24|2.21|2.19|2.21|2.25|2.21|2.17|2.19|2.12|2.05|2.14|2.31|1.61|1.5073|1.48|1.47|1.44|1.45|1.43|1.48|1.5|1.47|1.49||1.47|1.49|1.4516|1.42|1.45|1.48|1.49|1.56|1.57|1.68|1.63|1.66|1.66|1.59|1.57|1.5|1.71|1.8|1.71|1.63|1.55|1.52|1.48|1.43|1.41|1.5|1.46|1.48||1.43|1.41|1.38|1.325|1.3|1.25|1.23|1.25|1.39|1.45|1.44|1.39|1.35|1.35|1.25|1.28|1.4|1.39|1.48|1.48|1.47|1.51|1.5|1.47|1.5|1.48|1.47|1.52|1.42|1.17||1.1|1.12|1.11|1.1|1.02|1.1|1.17
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|21.1|21.32|21.1043|21.42|20.0409|21.36|20.86|20.6|20.8|20.04|19.5|20.04|20.11|19.9|19.48|19.67|19.92|19.24|18.84|18.32|18.125|18.239|18.36||18.59|18.67|19|18.25|17.895|17.285|16.965|16.89|16.93|16.5101|16.54|16.84|16.7|17.6614|18.065|17.62|17.85|17.8468|17.8||17.25|17.48|16.985|16.42|16.38|16.61|17.01|16.65|15.86|15.51||15.502|15.45|15.21|15.55||15.41|15.47|14.91|14.8515|15.23|15.65|15.51|16.14|16.11|16.05|15.6721|15.97|15.51|15.235|15.39|15.22|15.25|15.19|15.11|15.18||15.13|15.15|14.87|14.62|14.5|14.55|14.5355|14.57|14.1|13.55|14.05|13.15|13.75|13.3|12.94|12.79|12.93|12.86|12.79|13.08|13.28|13.68|13.84|14.07|13.93|14|14.2|14.43|14.105|14.2|14.465|14.53|14.82|14.73|14.29|13.74|13.81|13.44|12.91|13.06|13.015|13.19|13.05|12.68|12.76|12.81|13.33|12.93|13.58|14.3674|14.62|14.05|14.12|14.03|13.9|13.94|13.92||14.27|14.29|14.555|14|14.06|14|14.04|13.91|14.02|13.68|13.39|13.93|14|14.34|14.3|14.45|14.56|14.71|14.71|14.7938|14.62|14.2|13.85|13.56|13.44|13.03|13.4|13.37|13.11|13.28|13.21|13.33|13.29|13.42|13.22|13.69|13.58|13.64|13.26|13.34|12.85|12.61|13.03|13.43|13.6||13.57|13.25|13.51|13.15|12.32|12.295|12.41|13.14|12.726|12.32|12.06|12.17|12.51|11.85|12.07|12.18|13.21|13.16|13.47|13.9|13.16|13.03|12.73|13.1|13.01|13.38|12.95|12.4||11.97|11.86|11.98|12|12.85|12.05|11.71|12.75|13.41|12.94|13.32|12.76|12.64|12.89|12.78|12.16|12.5|14.43|14.84|14.72|14.18|14.4|14.32|13.88|14.18|14.16|13.26|13.86|14.64|14.45||14.75|13.78|13.67|13.03|12.21|13.11|13.19
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|15.64|15.75|15.74|16.05|16.33|15.99|15.75|15.43|15.18|14.85|14.75|14.79|14.45|14.48|14.29|14.7|14.8|14.75|14.57|14.43|14.4|14.38|14.59||14.5|14.6|14.695|14.68|14.64|14.73|14.57|14.28|14.43|14.3|14.24|14.5|14.16|14.54|14.5|14.5|14.533|14.63|14.8||14.75|14.91|14.75|14.93|14.63|14.52|14.9|14.58|14.08|14.035||14.23|14.21|14.19|14.4||14.11|13.96|13.96|14.38|14.09|13.9748|14.16|14.2|14.165|14.03|14.1802|14.145|14.3|14.32|14.115|14.22|14.28|14.08|13.8|14.08||13.97|14.45|14.43|14.32|14.35|14.53|14.36|14.5|13.66|13.3|14.561|14.4|14.38|13.63|13.68|13.41|14.12|14.07|13.85|13.73|13.74|13.8|13.14|14.56|14.62|14.59|14.33|14.4301|14.43|14.0101|14.29|14.48|14.27|14.2207|14.18|13.86|13.5789|13.37|12.9444|13|13.08|13|12.57|12.25|12.25|12.28|12.3|12.235|12.565|12.8|12.86|12.84|12.81|12.51|12.75|13.03|13.1||13.13|12.9|13.3|13.36|13.555|13.77|14.11|14.01|14.16|13.9926|13.9996|14.15|14.25|14.35|14.62|14.5749|14.08|14.53|14.59|14.34|13.69|13.69|13.375|13.2001|13.2791|13.126|13.5329|13.66|13.59|13.41|13.215|13.5|13.5|13.16|12.8023|13.15|13.205|13.1053|12.62|12.49|12.17|12.11|12.435|13|13.27||13.13|13.76|13.83|13.49|12.9|13.18|13.11|13.66|14.12|13.975|14.875|15.11|14.51|12.45|12.75|11.2501|13.53|13.5|12.555|11.94|11.24|11.15|10.91|10.99|11.12|11.56|10.23|10.23||9.7501|9.39|9.21|9.02|8.85|8.4|8.31|8.42|8.82|9|9.4|9.26|9.3|9.27|9.51|9.7201|10.19|11.06|10.87|10.15|9.62|9.61|9.71|9.71|9.94|9.72|9.15|9.8|10.6|10.6||10.92|11.02|10.43|11.075|10.53|10.73|10.58
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|101.7|102|104.8|107.9|101.2|104.2|100.25|93.05|90.9|85|89.4|95|101.9|145.2|139.3|146|149.7|143|163.41|166.5|162.8|166.6|171.1||177.4|179|193.2|191.4|194.5|192.1|189.61|178.1|181.6|180.1|182.5|187.6|188|197.7|195.82|182.2|174.1|175.5|145.5||140.5|141.8|139.82|138.4|142.3|142.1|137.1|135.8|141.7|144.1||153.4|155.3|150.8|161.5||161.2|160.5|147.1|141.2|140|139.3|138|142|150|128.2|113|109.8|110.1|107.66|104.8|107.92|97.5|99.4|94.32|94.1||91.5|89.1|90.6|93.4|92.7|92.6|93.71|92|91.74|89.3|85|82.7|85.7|90.5|89.6|87.6|84.9|82.9|86.4|89.46|88.6|92.7|93|96.2|97.4|98.7|100.5|100.9|100.6|99.6|101.4|100.4|102.6|101.18|99.7|100|99.5|98.9|100.2|100.7|102.2|104|104|106.3|105|105.9|109.4|108.3|108.3|104.7|108.3|109.11|109.65|107|106.8|104.1|101||96.54|108|111.2|112.05|109.4|107.7|105.5|108.1|108|107.5|111.2|115.2|117.3|116.2|119.3|121|120.05|116.8|121|116.32|114.15|112.5|144|138.7|135.8|130.5|126.4|125.9|110.36|107.4|105.3|108.5|109.35|114|112|109.9|108.5|109.4|108.4|112.4|110.9|108.2|106.7|109.5|113.2||113.2|112.2|111.7|105.5|106.9|101.65|100.2|100.3|105.1|106.2|102|101|99.2|92.2|92.9|91.5|99.2|97.5|99.7|97.5|96.2|99.7|102.5|105.4|100.25|100|99|107.1||97.7|96.5|99.8|96|94|95.1|92.81|97.6|105.55|110.2|102.6|100.3|111.3|111.5|110|101.75|112.8|128.8|138.3|129.2|120.9|124.4|118|109.5|108|110.5|120.1|105.2|108.2|93.6||87.6|75.6|71.2|70.2|67.1|65.45|67.5
02087|20704|/equities/marine-products-corp|R2000GROWTH|16.55|17.13|17.81|17.81|18|18.18|18.05|17.66|17.66|16.92|16.49|17.11|17.36|17.28|16.81|16.95|17.63|16.9|17.31|17.57|17.17|17.05|17.52||17.5|17.46|17.69|18.18|18.82|17.7|17.82|17|17.06|16.31|16.07|15.93|15.34|15.84|15.84|15.54|15.65|15.95|15.65||15.08|15.88|15.84|15.6|14.87|14.74|15.45|15.09|14.48|14.1||14.54|14.62|14.77|15.38||15.52|15.17|15.86|15.21|15.65|16.39|16.34|16|16.02|15.79|15|15.01|15.44|15.18|14.84|15.31|15.57|15.54|15.4|15.96||16.38|16.71|16.39|16.26|16.39|16.72|16.66|16.36|15.93|15.85|15.9|15.62|15.84|16.97|17.46|16.65|16.88|16.03|14.99|15.3|15.13|16.55|16.34|17.14|17.01|17.08|17.24|17.06|17.05|16.36|16.61|16.86|16.71|16.87|17.2|16.89|17.43|17.29|16.68|15.74|15.18|15.18|15|15.1|15.33|15.71|16.2|17.48|20.78|19.79|18.96|18.9|18.07|17.15|17.13|16.46|14.36||14.23|14.27|14.42|14.3|14.12|14.34|15.04|14.41|14.11|14.04|13.95|14.16|14.21|14.44|14.24|15.39|14.3|14.07|14.1|14.09|14.11|14.22|14.18|14.2|13.07|12.35|13.88|14.82|17.37|16.89|17.26|15.4|14.82|14.41|14.11|14.15|14.4|14.48|13.52|13.56|13.37|12.78|13.2|13.38|13.8||13.54|13.55|13.6|12.95|12.83|12.71|12.62|13.05|12.23|12.33|12.56|12.56|12.35|11.73|11.85|11.79|13.13|12.27|12.8|12.29|11.77|11.32|11.1|11.08|10.93|11.36|10.76|10.73||10.12|10.22|9.99|9.94|9.92|9.16|8.68|9.01|9.36|9.2|9.23|8.83|8.98|9.27|8.8|8.79|9.7|9.81|9.63|8.73|8.13|8.09|7.99|7.76|8.01|7.97|7.57|7.6|8.23|8.04||8.49|8.15|7.85|7.81|7.49|7.54|7.52
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|14.94|15.98|16.1556|16.86|16.57|16.75|16.4|16.07|15.91|15.2|15.21|15.705|16.12|16.72|16.29|16.39|16.56|16.21|17.14|17.77|17.71|17.54|18.38||18.38|18.71|19.11|20.21|20.16|19.34|18.8001|18.9|19.01|18.15|18.42|18.775|18.48|19.42|18.37|17.57|17.4|18.22|18.69||18.34|18.71|18.83|19.57|19.85|19.96|19.02|18.57|19.1|19.158||19.39|20.2|20.13|21.03||22.14|22.1|22.28|21.06|21.45|21.6339|22.19|22.32|23.06|23.98|23|22.66|24.685|25.89|23.44|23.48|22.6|23.05|22.75|22.965||22.61|23.01|22.55|21.8|20.78|20.13|18.98|18.28|17.37|15.765|15|14.48|14.02|13.39|13.32|12.915|12.55|11.97|12.66|13.15|13.3|13.99|13.8747|14.1|13.64|13.43|13.55|13.76|12.9|13.44|13.5|13.7101|14.24|14.25|14.28|14.01|13.7201|13.24|12.66|12.96|11.97|12.82|12.6|12.4|12.4286|13.36|13.73|14.66|15.5|15.31|15.49|14.98|14.76|14.52|14.1978|13.675|12.59||12|12.3901|12.3416|12.66|13.47|13.04|12.985|13.19|12.71|12.62|12.5973|12.53|11.88|11.33|11.94|11.92|12.3|11.95|12.21|12.54|12.35|12.2|12.45|11.65|12.46|11.62|12.44|12.57|12.83|13.56|13.37|13.65|13.78|13.65|13.53|13.4|13.2|13.32|13.33|13.5|14.47|14.85|15.06|14.65|14.76||14.55|14.35|13.83|13.285|13.01|12.86|12.1|11.83|10.65|10.62|10.38|10.45|9.9|9.25|8.9|8.93|9.87|10.1|9.55|9.68|9.56|10.27|10.18|10.98|11.145|11.21|11|11.16||14.2285|13.76|11.33|10.88|11.05|9.41|9.45|9.7|10.31|9.78|9.075|8.67|8.39|8.49|7.83|7.45|8.18|8.46|8.675|8.82|8.4|8.38|7.82|7.83|8.11|8.08|7.5|7.635|8.42|8.13||7.7891|7.465|7.14|7.74|7.35|7.625|7.71
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|7.99|7.9185|7.89|8.18|8.0511|8.11|7.8|7.8|7.18|7.49|8.08|8.75|9.04|8.71|8.28|8.45|8.38|8.56|9.59|10.03|9.93|10.21|10.11||9.73|9.31|8.44|8|7.91|7.75|8|7.79|7.59|7.75|7.72|7.84|8.1|7.75|7.4|7.15|6.99|6.75|6.56||6.68|6.65|6.53|6.42|6.2|6.25|6.355|6.4032|6.22|5.98||5.9|6.15|6.12|6.62||6.85|7.05|6.74|6.4|6.42|6.45|6.52|6.36|6.36|6.64|6.75|6.79|6.6|6.67|6.21|6.18|6.05|6.11|6.06|6.3||5.99|5.9|6.02|6.029|6.03|6.08|6|5.53|6.63|6.49|6.38|6.21|6.85|7.12|6.87|6.85|6.68|6.44|6.22|6.56|6.51|6.9|6.9|7.2|7.43|7.28|7.71|8.03|7.66|7.52|7.48|6.9|7|7|6.86|6.78|6.8|6.81|6.61|6.82|6.83|6.55|6.65|6.53|6.3|6.9|7.14|7.45|7.8|8.17|8.41|8.36|7.9|7.85|8.01|8.01|8.4||8.425|8.36|8.882|8.51|9.05|8.74|8.79|8.95|9.18|9.14|8.67|8.24|8.12|8.37|7.97|8.14|8.64|8.84|8.08|8.81|8.53|8.36|7.98|7.8|7.82|8.9|8.61|8.79|8.12|7.45|7.3|7.42|7.39|7.58|7.58|7.81|7.62|7.81|7.27|7.42|8.1|8.17|8.58|8.56|8.5||8.65|8.74|8.8|8.25|8.36|8.6|8.55|8.71|8.34|8.78|8.85|8.75|8.38|7.77|7.43|7.11|7.9|8.64|9.17|8.3|7.87|7.5|7.13|6.92|6.8305|6.91|6.7|6.96||6.5101|6.6|6.42|6.4|6.49|6.36|6.3|6.36|6.34|7.18|6.46|6.29|6.11|6.28|6.15|6.16|6.8|7.35|7.2|6.73|6.202|6.115|5.81|5.3301|5.52|6.28|5.625|5.2|5.36|4.9||5|4.269|4.12|4.0868|3.76|3.85|3.85
02090|1172579|/equities/neuropace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|25.25|25.3|24.83|25.78|26.31|26.0127|25.66|25.51|25.09|24.25|23.89|23.49|23.5|23.25|22.68|23.51|22.846|22.25|22.06|21.77|22.13|22.11|22.22||21.67|21.58|22.13|21.99|22.12|21.63|20.99|20.85|20.86|19.8|20.22|20.81|20.08|20.45|20.5|20.39|20.24|20.16|20.67||20.75|21.02|21|20.79|19.73|19.76|20.05|19.66|19.19|19.03||19.05|19.1|19|19.4||19.17|19.4|19.18|19.6|20.31|20.25|20.24|20.3|20.27|20.51|20.05|20.44|19.56|19.71|19.7|19.61|19.6|19.29|19.22|19.52||19.93|19.079|19.055|18.64|18.68|19.06|18.85|19.36|19.16|18.835|19.19|18.74|17.27|17.1|17.11|16.8|17.39|16.66|16.18|16.04|16.51|16.72|17.3|17.87|17.49|17.25|17.15|17.125|16.8866|16.71|16.75|16.9|16.92|17.02|16.45|16.71|16.3125|16.49|15.61|15.53|15.71|15.76|16.2|15.63|15.8|15.5|15.68|16.02|17.02|16.94|16.873|16.95|16.56|16.36|16.81|16.89|16.78||17.24|17.34|17.44|17.43|17.45|17.13|17.37|17.34|17.58|17.19|16.73|16.93|16.94|16.85|17.38|17.18|17.31|17.3|17.37|17.14|16.3|16.35|16.27|16.16|16.5|16.12|16.48|16.61|16.49|16.54|16.79|16.95|17|16.89|16.59|16.92|17.07|16.78|16.29|16.23|15.74|15.57|15.78|16.28|16.78||16.75|16.77|16.99|16.88|16.25|16.52|16.42|17.25|17.15|17.0333|16.98|17.3|17.3901|16.66|16.8|17.16|18.64|19.08|19.8|19.34|18.07|18.14|17.28|17.58|17.22|17.76|17.3|16.9||16.37|16.59|16.57|15.93|16.53|15.13|14.5|14.99|16.05|16.66|17.39|16.84|16.4017|16.64|17.67|17.22|18.19|18.99|17.83|16.73|15.95|15.8|15.6|15.18|15.48|15.74|15|15.48|16.48|17.11||17.85|16.99|16.46|16.72|15.87|14.71|15.09
02092|1172382|/equities/karat-packaging|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|3.4|3.2|3.12|2.99|2.66|2.5812|2.53|2.38|2.3|2.02|2.26|2.5113|2.55|2.52|2.44|2.53|2.515|2.3|2.6201|2.52|2.49|2.54|2.67||2.65|2.63|2.65|2.46|2.45|2.42|2.38|2.39|2.36|2.41|2.4|2.88|2.74|2.545|2.425|2.405|2.39|2.36|2.35||2.36|2.44|2.38|2.36|2.26|2.23|2.3852|2.3502|2.3|2.26||2.35|2.32|2.32|2.52||2.595|2.76|2.74|2.91|3.03|2.92|2.71|2.33|2.32|2.46|2.31|2.26|2.06|2.06|1.96|1.745|1.58|1.61|1.58|1.58||1.58|1.49|1.35|1.36|1.37|1.3226|1.32|1.32|1.28|1.27|1.35|1.34|1.32|1.16|1.17|1.38|1.5|1.38|1.44|1.46|1.5|1.47|1.46|1.55|1.67|1.47|1.19|1.13|1.09|1.07|1.09|1.07|1.125|1.18|1.13|1.1489|1.13|1.105|1.12|1.09|1.0722|1.115|1.13|1.16|1.11|1.12|1.23|1.25|1.34|1.29|1.28|1.2698|1.26|1.26|1.31|1.3|1.32||1.32|1.36|1.39|1.32|1.38|1.4286|1.38|1.37|1.35|1.26|1.45|1.42|1.48|1.58|1.66|1.66|1.66|1.63|1.67|1.65|1.56|1.56|1.66|1.78|1.73|1.74|1.79|1.73|1.615|1.6|1.62|1.65|1.66|1.7|1.66|1.7099|1.6502|1.63|1.62|1.63|1.54|1.56|1.63|1.72|1.75||1.785|1.82|1.82|1.79|1.8|1.77|1.88|2.08|1.91|1.82|2.045|2.14|2.22|2.12|2.11|2|2.5|2.73|2.38|2.31|2.08|2.2|2.02|1.76|1.7101|1.8|1.85|1.89||1.82|1.91|1.61|1.18|1.15|1.05|1|1.08|1.17|1.2001|1.13|1.13|1.11|1.16|1.13|1.17|1.23|1.24|1.14|1.07|1.03|1.09|1.125|1.11|1.11|1.12|1.02|1.06|1.29|1.39||1.43|1.325|1.245|1.26|1.24|1.195|1.35
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|9.86|10.1|10.31|10.26|10.18|10.53|10.3775|9.89|9.63|9.08|9.61|10.45|11.25|11.31|10.78|10.88|10.94|10.62|11.66|12.025|11.6|11.36|12.03||12.21|12.94|12.11|11.82|11.68|11.43|11.31|11.149|11.2|10.91|10.71|10.801|10.25|11.77|11.7|12.05|11.97|11.95|11.37||11.14|11.37|11.76|11.76|11.75|12.0701|11.91|11.68|11.66|11.36||11.3|11.7499|11.55|12.16||12.39|11.89|11.59|11.13|11.44|11.62|11.4441|11.4|11.16|10.86|11.04|11.03|11.3|11.41|11.41|11.34|10.85|10.95|11.22|11.452||10.8|10.63|10.52|10.85|10.84|10.95|10.85|11.02|11.17|11.82|11.53|16.54|16.46|17.79|17.8075|16.97|15.92|15.685|15.4|16.5|16.5901|17.0301|16.085|17.82|18.03|19.11|19.4|17.42|17.31|17.46|18.67|18.14|17.4|16.24|15.65|15.77|14.89|14.2|13.82|13.96|13.65|13.2|13.08|12.67|12.66|13.17|13.11|13.0808|13.3|13.25|14.11|13.96|13.87|13.3622|13.04|11.38|11.06||11.01|12.29|12.92|13.4|13.25|12.795|11.44|11.17|10.87|11.13|11.39|11.18|11.19|11.36|11.09|10.87|11.16|10.6052|10.52|10.45|10.61|10.13|10.1653|9.71|9.9966|9.6475|9.9|10.1391|10.06|9.93|9.84|10.17|10.15|10.2|9.9|9.59|9.56|9.92|9.74|10.13|10.73|10.8591|10.76|11|11.05||10.75|10.25|10.58|10.07|9.73|9.55|9.22|9.41|9.23|9.23|9.3|9.21|9.25|8.6269|8.65|8.81|9.95|10.02|10.24|9.63|9.41|9.95|10.09|10.07|9.9232|10.01|9.65|9.93||9.795|9.86|10.05|9.6904|9.69|9.32|8.805|9.385|10.06|9.84|9.6598|8.7532|8.1|8.1|7.6|7.81|8.11|8.44|8.12|8.1173|7.93|7.99|7.92|7.77|8.1476|8.14|7.6|7.35|7.46|7.4||7.61|7.44|7.15|7.02|6.9|6.9|6.9
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|7.12|6.92|7.075|7.1902|7.15|7.2|7.12|7.2|6.95|6.64|6.35|7.33|7.78|7.87|7.815|8.13|8.6379|8.45|8.79|8.93|8|8.01|8.25||7.9|7.92|8.1263|8.35|7.91|7.31|7.26|7.5|7.17|7.0901|7.33|7.11|7.16|7.3|7.36|7.32|7.19|7.16|6.75||6.77|7.01|6.82|7.03|6.9736|7.13|7.35|7.26|7.28|7.48||7.65|7.52|7.3|7.84||7.75|7.81|7.81|7.485|7.83|7.27|7.25|7.22|7.23|7.36|7.66|7.965|8.38|8.34|8.43|8.09|8.26|8.3|7.96|8.2149||8.21|7.97|7.99|8.32|8.34|8.24|8.15|8.19|7.9|7.775|7.83|7.62|8.65|8.84|9.2|9.15|9|8.97|8.82|9.01|10.02|9.98|9.9|10.02|10|10.03|10.03|10.05|10|9.995|9.99|9.98|9.98|10.01|9.99|10|9.64|10.02|10.06|10.11|10.15|10.22|10.22|10.14|10.05|10.15|10.24|10.3|10.2|10.11|10.3101|10.3|10.38|10.4501|10.46|10.35|10.35||10.22|10.25|10.26|10.15|10.178|10.2|10.175|10.2|10.15|10.1|10.05|10.06|10.06|10.2101|10.32|10.31|10.315|10.29|10.365|10.4|10.42|10.37|10.44|10.16|10.1|10.25|10.57|10.373|10.33|10.28|10.21|10.21|10.3105|10.27|10.245|10.3|10.22||10.32|10.2397|10.13||10.05|10.01|10.1||9.99|10|9.5101|9.9751||10.05|10.05|10|9.85||9.97|9.97|9.97|9.9|9.86|9.97|9.9||9.96|9.9|9.85||9.82|9.85|9.8||9.8|9.8||9.75||||9.8|9.8|9.8|||9.8|9.8||||9.8|9.76||||9.75||||9.8|9.8||9.8||9.8|||9.725|||9.85||9.8|
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|47.47|47.42|47.273|47.25|47.28|47.74|46.66|46.61|44.22|44.12|43.745|43.9|43.63|43.95|42.7359|43.03|42.5101|42.38|42.57|42.56|42.2322|40.86|41.1876||41.01|41.73|41.7514|41.88|41.925|41.81|41.2991|40.56|40.89|40.33|40.27|39.92|39.51|40.42|39.52|39.63|39.72|39.74|40.3227||41.16|42.55|41.33|40.4038|39.37|38.69|39.3|39.87|37.95|38.13||38.525|38.48|37.91|38.27||37.66|37.78|37.76|39.4801|40.66|42.09|42.72|42.74|42.63|42.47|42.67|42.81|42.21|42.5|42.44|41.88|42.14|42.43|41.1|43.4||43.71|43.76|42.01|42.19|41.75|41.76|39.85|42.043|40.81|40.387|42.85|42.55|41.74|39.77|39.23|39.02|41.795|40.39|37.28|36.2574|36.87|40.3|40.65|42.31|41.56|41.1013|41.2|41.76|41.35|40.16|40.52|41.91|43.36|43.49|42.75|41.25|40.75|40.3|39.77|39.84|39.67|38.545|37.85|36.79|37.3|37.78|36.62|36.44|36.785|36.02|36.65|36.62|36.65|36.62|37.24|37.47|37.39||39|38.755|37.9401|37.88|38.8|39.37|39.26|38.78|39.06|38.54|38|37.31|38.58|37.45|38.83|39.035|39.08|39.34|39.33|38.42|37.075|36.97|36.375|36.05|35.5946|35.19|36.2|36.89|36.62|36.57|37.335|38.83|38.75|38.73|38.1343|38.09|37.91|38.3|36.5|35.93|35.21|35.14|36.22|37.01|37.93||37.99|38.2|37.98|37.23|36.41|37.255|37.51|38.22|37.505|38.23|38.405|38.69|39.78|38.42|38.5|38.44|40.96|41.87|43.445|43.42|40.96|41|39.94|39.92|39.12|40.27|39.67|38.1501||37.17|37.73|37.43|36.58|35.76|32.94|31.3|32.39|34.48|36.01|36.01|36.06|35.56|36|37.29|36.99|39.25|40.69|39.08|36.34|34.7668|34.09|34.923|34|34.58|32.6|31.04|32.5|33.9|33.5||33.52|33.61|32.27|33.295|32.47|32.43|33.17
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|8.07|7.92|7.94|8.1|8.17|8.27|8.235|8.0001|7.96|7.75|8.12|8.63|8.502|8.54|8.5591|8.38|8.38|8.165|7.55|7.4901|7.48|7.54|7.6||7.48|7.2|7.27|7.66|7.465|7.3|7.06|6.98|7.07|6.9|6.89|7.075|6.95|7.12|7.06|7.2|7.13|7.31|7.36||7.18|7.27|7.2|7.1901|7.0101|7.16|7.01|7.06|6.8|6.77||6.91|6.9|6.77|6.56||6.45|6.38|6.3118|6.16|6.41|6.2|6.2|6.348|6.415|6.469|6.4006|6.47|6.36|6.4298|6.58|6.49|6.49|6.42|6.24|6.0701||6.05|5.99|5.97|5.901|5.91|6.1|6.03|5.84|5.59|5.51|5.64|5.79|5.9|5.35|5.3|5.25|5.47|5.43|5.48|5.45|5.465|5.82|5.8|5.95|5.95|5.98|6.04|6|6.0901|6.1|6.14|6.27|6.44|6.56|6.58|6.39|6.4201|6.14|5.95|5.98|6|6.075|6.14|5.86|5.72|5.68|5.87|5.77|6|6.09|6.15|6.16|5.9656|5.94|6.14|6.33|6.43||6.46|6.62|6.67|6.6|6.5|6.48|6.49|6.3|6.56|6.54|6.55|6.59|7.02|7.0832|7.31|7.27|7.54|7.5|7.07|6.69|6.41|6.3|6.21|6.28|6.27|6.49|6.75|6.69|6.65|6.41|6.46|6.58|6.86|6.8401|6.57|7|7.06|7.2|7.01|7.1|7.13|7.1|7.41|7.73|8.24||7.88|7.85|7.96|7.431|7.18|7.26|7.22|7.37|7.24|7.08|7.28|7.45|7.68|7.32|7.24|7.02|8.1|8.06|8.09|7.9|7.38|7.23|7.1|7.19|6.8101|7.07|7.18|6.86||6.67|7.11|7.11|6.25|5.87|5.7|5.4|5.29|5.35|5.11|5.4|5.11|5.04|5.0048|4.96|5.05|5.05|5.52|4.88|4.66|4.43|4.48|4.57|4.69|4.69|4.92|4.44|4.8|5.28|5.02||5.3|4.7|4.5|4.32|4.39|4.51|4.77
02106|1167060|/equities/biodesix-inc|R2000GROWTH|21.7|21.01|21.11|22.59|21.37|21.0501|18.8|17.574|15.8601|16.26|17.43|18.8933|18.41|18.26|18.26|18.75|20.415|20.1701|22.72|23.02|22.67|24.04|25.07||23.71|23.765|23.11|21.97|21.54|21.8|23.09|22.42|23.8701|23.48|23.23|22|21.21|26.425|25.24|26.62|26.8|28.175|26.6||25.8943|23.24|21.46|21.35|20.5083|19.8|18.46|18|18|18.43||18.2|18.66|17.741|17.44||17.91|18.27|17|15.32|15.9101|16.55|15.67|15.82|15.66|15.5|14.9|15.05|14.5|14.24|15.05|16|15.52|15.67|16.9|16.7088||17.71|17.66|16.4606|16.06|15.7|15.02|13.14|11.07|11|11.26|11.31|10.98|10.85|12.2021|12.31|12.87|13|12.004|11.73|12.5001|12.81||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02107|1169480|/equities/angion-biomedica|R2000GROWTH|17.95|18.7|19.71|20.26|19.2062|20|17.5|15.52|15|12.563|16.65|19.52|20|18.6018|17.05|21.25|21.08|20.95|23.88|23.35|20.69|19.82|19.61||18.05|17.91|17.5|16.98|16|16.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|20.2535|20.475|21.71|21.71|22.22|21.0736|21.12|19.8|19.8|20.235|19.82|20.06|20.8697|22|21.93|22.68|21.75|20.52|21.89|22|20.75|20.31|20.23||19.88|19.56|19.51|19.19|18.9537|18.6398|18.45|18.59|18.4|18.24|18.25|18.17|18.515|19.06|19.7401|18.92|18.46|19.0262|18.47||19.61|19.51|19.69|18.1|17.74|17.67|17.8204|18.4|17.83|17.51||18.63|18.12|18.84|19.32||19.913|19.74|20.06|20.84|19.79|19.3078|19.35|19.015|19.54|19.5|19|20.19|20.9243|20.75|20.2284|19.16|18.67|18.67|19.7|19.72||18.8334|18.6901|18.66|17.57|17.4|16.84|16.11|15.8|15.8|15.572|15.39|15.43|15.385|14.69|14.04|15.47|15.26|15.04|14.78|14.615|14.83|15.29|15.095|14.83|14.86|14.66|14.78|15.275|15.59|15.87|16.11|17.3555|16.673|16.47|16.2|15.87|15.95|15.02|14.75|14.93|13.7602|13.81|13.38|10.5|9.865|9.735|9.55|9.45|9.3|9.27|9.35|9.75|10.1|9.98|9.5|9.57|10||11.7|13.11|13.5|13.95|15.88|16.2061|16.69|16.1301|16.25|15.55|15.7801|16.02|16.38|16.1|14.66|14.66|14.67|14.9|15.25|15|15.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|12.6|12.39|12.53|13.01|13.11|13|12.73|12.48|11.9341|11.57|11.5|11.4|11.15|11.205|10.87|10.64|9.58|9.5|9.71|9.38|9.1|9.3|9.36||9.57|9.585|9.51|9.6|9.29|9.21|9.24|8.94|9|8.72|8.6|8.67|8.68|9.19|9.17|9.12|9.24|9.25|9.14||9.06|9.17|9.19|9.06|8.87|8.99|9.22|9.17|9.01|8.75||8.6|8.71|8.8|9.0827||8.975|8.78|8.78|8.85|9.11|9.3|9.45|9.17|9.23|8.99|8.94|8.79|8.83|8.6|8.59|8.72|8.43|8.52|8.6|8.94||9|8.217|8.0101|7.6|7.8|8.4|7.42|7.63|7.69|7.6|7.43|8.04|7.424|7.27|7.6|7.51|7.99|7.6301|7.48|6.76|6.65|6.89|7.22|7.41|7.33|7.09|6.98|7.04|7.35|7.09|7.23|7.06|7.21|6.87|6.67|6.45|6.49|6.22|6.07|6.23|6.43|6.1892|6.21|5.71|5.74|5.86|6.1|6.16|6.28|6.31|6.46|6.09|5.93|5.96|5.95|5.97|6.01||6.44|6.55|6.45|6.35|6.12|6.12|6.09|6.13|6.1|6.05|5.99|6.11|6.31|6.4|6.5927|6.34|6.35|6.52|6.85|6.65|6.7307|6.5|6.34|6.26|6.3|6.36|6.45|6.65|6.46|6.256|6.41|6.49|6.475|6.07|5.998|6.16|6.1|5.9|5.69|5.76|5.7|5.62|5.6659|5.795|5.94||5.91|5.93|6.09|5.75|5.63|5.58|5.55|5.68|5.495|5.575|5.73|5.84|5.98|5.46|5.6|5.52|6.19|6.28|6.52|6.45|6.1|6.08|6.02|6.08|5.8521|6.22|6.39|6.0955||5.94|6.02|5.795|5.78|5.4|4.96|4.5|5.05|5.87|5.67|5.64|5.98|5.9|6.2|5.99|5.98|6.26|6.45|5.78|5.6|5.8|5.77|5.635|5.31|5.815|6.08|6.01|6.03|6.34|6.34||6.33|6.315|6.15|6.511|6.54|6.93|6.03
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|20.84|21.14|20.24|22.97|22.91|22.48|22.44|22.94|22.67|21.75|20.27|21.51|21.09|20.87|20.31|20.4|20.06|20.04|19.43|19.47|19.89|19.99|19.44||18.29|18.17|17.66|17.41|17.96|18.16|17.96|18.35|18.44|18.76|18.75|19.03|18.64|18.1|18.1|17.92|18.13|18.44|18.37||18.21|18.03|17.61|17.97|17.84|17.85|18.04|18.4|17.42|17.11||18.02|17.95|17.64|17.07||16.64|16.16|15.75|15.08|15.26|14.84|14.92|14.75|14.54|15.14|14.92|15.07|14.3|14.22|14.21|14.11|14.9|14.93|14.69|15.18||15.13|15.64|15.36|14.92|15.02|15.29|14.56|14.33|13.97|13.94|13.93|13.79|13.55|11.8|11.27|11.24|11.24|10.81|11.11|10.76|11.34|11.46|11.19|11.37|11.25|11.07|10.91|11.14|11.13|10.84|10.65|11.2|11.2|11.52|11.27|11.11|11.16|10.5|11.08|11.58|11.93|11.84|12.07|11.71|11.59|12.03|12.62|12.55|13.16|13.29|13.45|13.23|13.29|13.2|14.2|13.95|15.05||15.42|15.12|15.05|14.77|15.33|15.27|14.73|14.44|13.74|13.08|12.87|12.97|12.92|12.63|12.58|12.41|12.07|12.06|12.22|11.63|11.35|11.44|11.53|11.3|11|11.14|11.06|10.82|12.47|12.17|11.8|12.44|12.73|13|13.18|13.2|12.48|11.7|11.03|11.22|11.48|11.18|11.01|10.99|10.7||10.52|11|11|10.31|10.34|10.7|10.67|11.15|11.21|11.68|11.8|12.16|12.54|12.04|12.18|12.42|13.11|13.35|13.69|13.7|12.71|13.06|12.73|12.43|11.8|12.17|12.77|12.57||12.16|11.96|11.97|11.68|11.85|11.13|10.88|11.54|11.8|12|11.83|11.34|11.26|11.58|10.78|10.63|11.31|12.27|11.53|10.82|10.3|10.66|10.87|11.11|11.1|10.11|9.75|9.63|10.04|10.1||10.4|9.96|9.83|9.32|8.41|8.31|8.25
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|2.04|2.02|2.06|2.09|2|1.98|1.91|1.89|1.815|1.74|1.71|1.825|1.74|1.64|1.6901|1.73|1.97|1.95|1.99|1.94|2.01|2.12|2.15||2.12|2.105|2.12|2.08|1.95|1.93|1.87|1.97|1.92|1.92|1.9702|1.86|1.76|1.78|1.68|1.66|1.695|1.58|1.43||1.41|1.41|1.4|1.43|1.43|1.505|1.66|1.5737|1.4649|1.56||1.61|1.6301|1.6259|1.6||1.61|1.57|1.48|1.44|1.44|1.34|1.26|1.3|1.28|1.31|1.29|1.26|1.3|1.47|1.53|1.48|1.47|1.472|1.465|1.51||1.51|1.35|1.25|1.2|1.22|1.25|1.25|1.25|1.19|1.24|1.17|1.13|1.13|0.96|0.9503|0.929|0.9228|0.87|0.871|0.9014|0.91|0.961|0.9564|1|0.999|0.935|0.9622|0.9222|1|0.97|0.97|1.05|1.07|1.14|1.11|1.07|1.04|1|0.95|0.97|0.97|0.93|0.95|0.91|0.9006|0.9211|0.99|1.14|1.2|1.28|1.31|1.34|1.39|1.2801|1.28|1.23|1.2||1.15|1.15|1.16|1.15|1.17|1.16|1.12|1.1101|1.09|1.08|1.06|1.15|1.14|1.19|1.2|1.15|1.13|1.12|1.05|0.9301|0.901|0.9112|0.8965|0.8711|0.8701|0.8788|0.8617|0.9021|0.9|0.885|0.9149|0.91|0.92|0.9251|0.92|0.95|0.9251|0.9031|0.899|0.97|0.87|0.88|0.9|0.9|1.01||0.99|1|0.9806|0.9675|0.965|1.01|1.09|1.11|1.08|1.11|1.22|1.2|1.23|1.1|1.16|1.05|1.06|1.35|1.4|0.99|0.95|0.98|0.98|0.99|0.9|1.01|1|0.98||0.9|0.9|0.89|0.87|0.89|0.85|0.81|0.84|0.86|0.85|0.81|0.74|0.73|0.78|0.76|0.86|0.88|0.93|0.91|0.8|0.78|0.84|0.71|0.69|0.7|0.73|0.71|0.69|0.7|0.66||0.64|0.58|0.56|0.48|0.47|0.58|0.55
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|8|8.49|8.29|8.14|8.03|8.24|8.28|8|7.79|7.1|7.29|8.06|8.1201|7.84|7.82|8.11|8.39|7.84|8.59|9.06|9.2|9.24|9.45||9.55|9.9|9.8914|10.35|10.1|9.76|9.45|9.4|8.84|8.8101|8.4|9.02|9.5|10.55|10.75|11.38|11.8|12.09|12||11.75|11|11.68|11.5007|11.5901|11.84|11.37|11.42|11.49|10.78||10.965|10.87|10.51|12.05||11.6973|12.15|11.6396|11.62|12.3101|11.16|10.72|10.18|10.51|9.89|10.7763|10.9|12.245|12.39|12.5967|11.88|10.84|8.4|9.29|9.2739||9.14|9.34|9.71|9.7255|9.7106|9.6|9.4525|9.92|10.51|10.79|10.89|9.97|9.15|9.4|9.8|10|10.6|10.52|10.24|11.04|10.72|11.68|10.6|10.0808|10.28|10.7|10.4|10.4|10.24|9.9808|10.4|9.6|9.64|9.92|10.12|10.24|8.8|9.2804|9.04|8.88|9|8.84|8.96|8.8|9.04|9.84|10|11.04|11.12|11.1728|10.68|10.68|9.36|9.2|9.4|8.98|8.68||8.2|8.38|8.24|9.68|11.08|10.7604|10.58|11|10.72|11.36|10.72|11.36|11.68|10.16|9|8.84|9.2|8.88|9.68|10.1604|10.2|10.24|10.682|10.8|10.4|10.32|10.0004|10|9.8|9.4|10.1228|10.44|10.48|11.2|11.44|11.0804|10.92|10.8|9.8|12|12.28|10.48|8.4404|8.72|2.404||1.72|1.7444|1.7204|1.72|1.6104|1.8712|1.928|1.96|1.882|2|1.932|1.8|2.0012|2.04|2.08|2.084|2.2916|2.2|2.14|2.17|2.12|2.1052|2.0356|2.12|2.1288|2.084|2|2.06||2.04|2.048|2|1.96|1.8464|1.8808|1.6|1.76|1.8004|1.72|1.72|1.5284|1.496|1.56|1.56|1.52|1.56|1.5813|1.562|1.592|1.492|1.48|1.4608|1.444|1.524|1.52|1.4404|1.48|1.4|1.36||1.18|1.194|1.28|1.2852|1.2148|1.3804|1.48
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|24.37|23.7|23.92|23.88|23.25|23.52|23.512|22.39|21.22|20.78|20.2|19.95|21.3301|21.1|20.88|21.55|21.5|20.5|23|24|25.92|26|25.33||28.86|28.35|26.82|27.6|27.35|23.4|22.93|22.38|22.51|22.35|21.8|21.37|20.8|22.09|22.45|22.1|22.07|22.1|22.12||21.41|21.96|21.7|22.09|21.43|21.13|20.83|20.39|19.5|18.61||18.67|19.28|18.58|20.07||20.62|20.44|20.65|20.36|20.1|19.23|18.92|18.45|17.85|19.28|18.37|18.41|18.26|18.71|17.4632|18.53|18.46|18.71|18.29|17.6779||17.32|16.7|17.42|18.75|18.32|18.02|18.01|16.74|16.5|15.96|16.12|15.45|15.63|18.09|17.76|17.86|17.51|17.24|16.96|19.2|18.75|18.75|18.15|17.84|17.48|17.43|17.87|18.06|17.83|19.15|19.2|19.2|18.6|18.38|18.34|18.31|18.08|17.39|16.61|17.06|16.68|16.78|16.44|15.45|15.45|16.665|16.6875|16.1075|15.65|14.92|15.12|14.85|14.75|14.64|14.46|14.21|13.37||12.98|13.11|13.54|13.45|13.45|13.6601|13.52|15.32|15.6116|15.73|16.76|17.04|17.1|17.41|17.79|17.72|17.51|16.88|17.37|18.06|19.06|23.53|25.02|24.7|24.62|23.97|23.651|23.33|23.23|23.753|22.63|23.42|24.11|23.86|23.71|23.76|23.5431|23.36|21.98|22.93|23.78|24.24|23.69|23.44|23.8168||22.87|22.16|21.66|21.2|21.18|19.75|18.73|18.9|18.7|18.15|18.12|18.195|17.5|16.38|16.21|15.74|16.14|15.85|15.6|15.4068|14.7|14.735|14.75|15.17|14.53|13.65|13.19|13.8781||14.45|14.58|14.27|14.37|15.15|16.4|15.8|16.35|17.08|17.72|16.52|14.73|13.04|12.22|11.68|11.63|11.29|10.94|10.87|10.65|10.47|10.62|10.45|10.5018|10.68|10.3186|10.19|9.94|9.28|8.91||8.66|8.46|8.18|8.5|8.3|8.33|7.75
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02115|41313|/equities/marron-bio|R2000GROWTH|2.33|2.45|2.44|2.41|2.43|2.37|2.31|2.31|2.21|2.02|2.12|2.35|2.46|2.52|2.25|2.28|2.47|2.3|2.42|2.51|2.38|2.64|2.73||2.56|2.455|2.3|2.51|2.4|1.95|1.9|1.81|1.6|1.63|1.6|1.52|1.47|1.45|1.5|1.56|1.5|1.565|1.53||1.32|1.27|1.24|1.27|1.28|1.27|1.25|1.26|1.28|1.25||1.2301|1.21|1.22|1.26||1.28|1.27|1.3|1.27|1.19|1.17|1.16|1.2|1.2|1.2901|1.28|1.27|1.22|1.2|1.15|1.14|1.13|1.13|1.1689|1.16||1.13|1.11|1.12|1.11|1.11|1.12|1.1|1.09|1.06|1.09|1.11|1.11|1.1|1.17|1.16|1.11|1.09|1.1|1.09|1.09|1.1351|1.1605|1.16|1.2|1.19|1.1761|1.16|1.15|1.12|1.1|1.08|1.14|1.06|1.12|1.15|1.19|1.18|1.1759|1.2|1.19|1.22|1.19|1.17|1.17|1.18|1.19|1.265|1.19|1.16|1.19|1.17|1.16|1.14|1.14|1.11|1.14|1.08||1.19|1.2146|1.2|1.1455|1.27|1.31|1.26|1.3|1.31|1.2958|1.3|1.31|1.39|1.41|1.41|1.27|1.32|1.34|1.38|1.34|1.18|1.12|1.15|1.11|1.09|1.09|1.1|1.12|1.13|1.14|1.12|1.15|1.15|1.16|1.15|1.11|1.12|1.07|1.051|1.06|1.07|1.07|1.06|1.06|1.06||1.09|1.08|1.12|1.03|1.03|1.03|0.99|1.02|1.01|1.05|1.06|1.09|1.09|1.04|1|0.92|1.15|1.16|1.04|0.9926|0.98|0.985|1|0.97|1.02|0.9706|0.8856|1.01||1.06|1.05|1.06|1.06|1.0301|1.02|0.9651|0.88|0.91|0.98|0.91|0.9078|0.842|0.7101|0.69|0.7001|0.72|0.8015|0.72|0.68|0.67|0.6796|0.65|0.6467|0.67|0.63|0.6101|0.6101|0.6659|0.64||0.68|0.666|0.6601|0.63|0.6301|0.659|0.7014
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|11.8|11.92|11.93|11.84|11.66|11.72|11.55|11.61|11.4|10.92|10.93|11.05|11.22|11.38|11.42|11.51|11.54|11.3601|11.48|11.66|11.61|11.83|11.92||12.015|12.205|12.07|12.25|12.35|12.25|12.17|12.11|12.3|11.982|11.95|12.05|12.11|12.35|12.17|11.97|12.12|12.57|12.54||12.61|12.25|12.14|12.32|12.46|12.66|12.68|12.52|12.28|12.25||12.1474|12.15|12.1|12.22||11.95|11.88|11.9001|11.96|12.04|11.855|11.56|11.311|10.39|10.18|10.26|10.35|10.51|10.42|10.41|10.33|10.36|10.43|10.42|10.47||10.48|10.59|10.58|10.87|10.96|10.94|10.74|10.6|10.76|10.52|10.67|10.4|10.4|10.15|10.31|10.2|10.1|10.185|10.46|9.22|9.21|9.61|9.73|10.11|9.65|9.71|9.72|9.82|9.89|9.95|10.42|10.44|10.41|10.4|10.36|10.15|10.24|10.29|10.08|10.1|10.335|10.315|10.52|10.605|10.61|10.84|10.93|11.12|11.46|11.37|11.26|11.12|11.33|11.35|11.59|11.35|11.23||11.24|11.62|11.06|11.12|11.55|11.42|11.17|11.54|11.92|12.2|12.42|13.07|13.27|13.42|13.8|13.73|13.67|13.71|13.46|13.49|13.32|13.19|13.2|13.39|13.61|13.23|13.45|13.23|13.69|13.29|13.12|13.515|13.65|13.91|14.305|14.1825|14.05|13.95|13.25|13.44|13.23|13.2683|13.39|13.56|13.62||13.8|13.79|13.86|13.7072|13.78|14.13|14.17|14.85|14.31|13.795|13.31|13.4|13.21|12.76|12.965|13.17|13.9|13.91|13.83|13.79|13.57|13.8|13.63|13.575|13.69|14.28|13.73|14.1||13.96|14.05|14.01|13.84|14.29|13.5|13.04|13.05|13.81|13.555|13.45|13.55|13.47|13.39|13.25|13.31|13.68|13.64|13.43|13.25|13.21|13.05|13|12.77|12.8|12.58|12.37|12.24|12.83|12.64||12.965|12.45|12.24|11.93|11.32|11.37|11.05
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|17.1|17.61|17.78|16.5619|16.79|16.45|16.14|15.76|15.38|14.55|15.7|17.31|17.4922|17.09|16.28|16.45|17.025|16.33|16.61|17.17|17.11|17.04|16.76||16.6|16.52|17.33|17.31|17.51|17.27|17.25|16.71|15.96|15.2|14.495|14.145|14.02|15.26|15.37|16|16.2|16.53|16.51||16.88|17.24|18.1999|16.61|16.22|15.7601|15.81|15.49|15.1|14.9||15.3609|15.42|15.215|15.67||15.56|15.102|15.1902|14.5854|14.95|14.75|14.37|14.04|13.56|13.175|13.7067|14.105|14.51|14.4004|13.25|12.88|12.85|12.685|12.6935|12.9||12.86|12.9601|12.88|12.75|12.62|12.8|12.8|12.7|12.905|13.57|13.06|12.3|12.32|12.01|11.72|11.64|11.63|11.46|10.16|9.3|9.48|9.88|9.85|10.35|10.0489|9.95|9.4|9.68|9.4501|9.27|9.7|9.95|10.23|10.2886|10.29|10.25|9.7|9.3201|9.29|9.32|9.27|9.39|9.2901|9.0001|8.73|8.87|9.329|9.7|10.25|9.98|10.15|9.87|9.58|9.5|9.73|9.99|10.445||10.77|10.55|10.2173|10.05|10.3|10.38|10.34|10.41|10.6|10.375|10.43|10.48|11.05|11.2|11.2532|11.23|11.05|10.75|10.47|10.34|10.2399|9.9|9.82|9.85|9.97|9.9|9.8|9.76|9.95|9.57|9.44|9.61|9.538|9.44|9.2|8.95|8.8|8.79|8.75|8.7401|8.42|8.39|8.53|8.89|9.18||9|8.73|8.36|8.25|8.08|8.15|8.09|7.9711|8.54|8.67|8.53|8.54|8.4|8.25|8.81|8.86|9.32|9.15|9.25|8.75|8.225|8.05|7.4001|7.13|7.17|6.75|6.02|5.82||5.49|5.55|5.6|5.56|5.38|5|5.02|5.25|5.36|6.2|6.76|6.2|6.15|6.04|6.1|6.07|6.21|6.1|5.75|5.1101|5.02|4.92|4.89|4.75|5.11|5.1|4.65|4.71|4.78|4.59||4.6|4.29|4.12|3.9|3.6|3.84|3.98
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|23.58|23.3|23.26|22.74|23.06|23|22.98|22.49|21.68|21.48|21.39|21.84|21.51|21.36|21.18|21.18|21.74|21.6|21.65|21.72|21.68|22.28|22.62||22.83|23.56|23.29|23.46|23.31|22.28|22.1|21.87|21.83|21.36|21.1|21.56|21.67|21.56|21.56|21.43|22.64|21.94|21.55||21.65|21.47|21.44|21.36|21|20.91|20.53|20.26|20.15|20.03||20.17|20.59|20.27|20.58||20.64|20.41|20.42|20.08|19.98|19.59|19.32|19.18|19.01|19.16|19.13|19.4|19.64|19.83|19.9|19.34|19.18|19.7|19.21|19.64||19.4|19.72|19.15|18.83|18.59|19.06|19.15|18.89|18.42|17.92|18.74|18.11|18.08|18.46|17.87|17.23|17.1|16.8|16.45|16.63|16.72|16.81|17.02|17.54|17.27|17.61|17.91|18|18.07|18.12|18.4|18.66|18.77|18.73|18.55|18.29|18.34|17.99|17.47|17.45|17.52|17.92|18.13|17.71|17.41|17.57|17.89|17.5|18.27|18.63|18.88|18.36|18.13|17.93|17.88|17.78|17.4||17.46|17.67|17.64|17.7|17.73|17.98|18.06|18.14|18.02|18.14|17.79|17.64|17.8|17.94|18.19|17.88|17.53|17.83|17.91|18.17|17.56|17.81|17.68|17.46|17.3|16.87|17.18|17.59|17.46|17.26|16.71|16.68|16.06|15.79|15.79|15.16|14.9|14.8|14.16|14.29|14.07|13.83|14.81|14.91|15.02||14.89|14.84|14.53|14.46|14.41|14.55|14.29|15.25|15.39|15.49|15.96|16.03|15.87|14.37|14.08|14.29|15.09|15.2|15.78|15.89|15.52|15.8|15.28|15.15|14.83|15.01|15.28|14.96||14.39|14.39|14.15|13.94|13.49|12.38|11.87|12.06|12.93|12.87|13.25|13.08|12.93|13.04|12.54|12.5|12.68|13.82|12.15|11.54|10.77|11.5|11.58|11.88|12.04|12|11.5|11.66|12.31|11.78||12.37|11.41|10.22|10.22|9.48|9.43|9.44
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|86.65|83.7|88.3|92.8|91.7|85|83.2|78.1|75.7|73.1|77.05|87.6|92.1|89.9|85.3|88.45|90.6|85|99.5|103.1|99.207|100.1|99||99|93.4|94.3|97|82.5|80.5|81.9|81.7|81.2|79.5|81.1|80.9|83.338|85.4|84|80.3|81.5|80.45|79.7||80.45|83.5|83.6|81.5|79.6|77.6|78.591|78.5|80.3|81.183||82|85.8|85.5|90.6||91.8|92.1|88.701|84.2|83.638|82.4|81.5|80.9|83.01|85.1|86.5|86.5|90.7|89.3|87.1|85.5|84|86|82.6|91||70.5|67.5|66.2|65.9|65.8|66|66.3|69|64|93.5|91.1|84.8|83.15|84.5|85.5|86.1|87.8|87|88|89.65|89.001|93.7|92.5|91.3|96.8|108.5|106.9|106.4|110.7|101.901|113.3|111|111.01|109.7|106.8|107.191|108|112.6|113|115.6|118.1|119.9|119.3|115|112.5|116.8|120.7|115.9|118.7|120|123.2|127.7|126.2|122.2|128.5|128.2|133.5||127.5|128.6|136.1|134.49|129|122|120|120.1|119.016|115.101|117|115.4|113.8|114.3|112.6|112.1|113.9|111.1|113.2|112.4|110.5|110|106.85|106|106|105.1|106.1|111.601|111.6|111.2|112.5|115.225|115|111.7|112.3|110.501|110.2|110.5|113.208|122|119|118.6|120.019|123.3|128.5||122|124.1|129.3|130.2|112.8|111.7|117.9|122.525|118.705|102.2|102|102||101.5|101.3||102.676|101.6||101.2|101.1|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|105.6||100.4|100.5|100.5|||100.5||100.3|100.1||
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|15.92|16.1|16.01|16.1201|16.6|16.67|16.56|16.57|16.88|17.11|16.385|15.85|15.59|14.8221|14.22|14.87|14.82|14.7|14.59|14.42|14.37|14.39|14.49||14.28|14.52|14.74|14.12|13.9|13.87|13.885|13.545|13.54|12.94|12.83|12.79|12.81|13.17|13.06|13.02|13.05|13.08|13.025||13.07|13.17|12.9|13.06|12.76|12.75|13.0973|12.44|12.29|12.31||12.34|12.15|12.35|12.28||12.2|12.04|12.01|12.1|12.35|12.53|12.43|11.97|12.35|12.13|12.36|12.38|12.17|11.87|11.91|11.85|11.89|11.81|11.73|11.65||11.59|11.3|11.36|11.3|11.24|11.44|11.78|11.83|11.79|11.55|11.82|11.9|11.34|10.55|10.42|10.41|11.13|11.16|10.81|10.79|9.92|11.05|11.17|11.46|11.06|10.95|10.63|10.55|10.35|10.2|10.31|10.47|10.45|10.64|10.62|10.17|9.98|9.94|9.57|9.53|9.37|9.3|9.12|8.97|8.66|8.65|8.9|8.93|9.54|9.52|9.58|9.52|9.49|9.4|9.48|9.61|9.58||9.82|9.76|9.5702|9.55|9.72|9.88|9.77|9.59|9.66|9.46|9.43|9.5|9.92|10.05|10.345|10.25|10.35|10.35|10.22|10.1|9.4624|9.46|9.4|9.21|9.23|9.1|9.06|9.05|9.01|9|9.12|9.21|9.3|9.3|9.11|9.35|9.36|9.44|9.05|9.05|9.09|8.94|9.02|9.07|9.2208||9.28|9.59|9.7|9.48|9.12|9.25|9.31|9.6156|9.74|9.56|9.78|9.75|10.19|9.29|9.59|9.66|10.58|10.97|11.195|10.59|10.31|10.03|9.78|10.08|10.04|9.86|10|10||9.65|9.52|9.1|9.13|9.1972|8.96|8.105|8.31|8.82|9.005|9.4082|9.22|9.38|9.5|9.65|9.49|9.14|9.85|9.41|9.07|8.865|8.72|8.845|8.65|8.72|8.75|8.2|8.7679|9.24|9.3||9.44|9.11|9|8.91|8.3878|8.28|8.75
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|3.96|4.3|4.27|4.49|4.78|4.86|4.6301|4.7|5.08|5.035|4.63|4.7|4.675|4.7|4.24|4.545|4.18|3.9446|3.84|3.77|3.69|3.76|3.9||3.7|3.66|3.8|3.73|3.7907|3.725|3.55|3.51|3.45|3.165|3.2801|3.19|3.06|3.255|3.3167|3.32|3.41|3.61|3.75||3.71|3.95|3.85|3.94|3.76|3.785|3.92|3.905|3.56|3.34||3.25|3.32|3.27|3.38||3.39|3.475|3.37|3.17|3.315|3.42|3.53|3.63|3.63|3.74|3.69|3.59|3.45|3.331|3.26|3.05|2.95|2.855|2.78|3.01||3.1|3.125|2.7285|2.64|2.645|2.71|2.68|2.49|2.29|2.28|2.29|2.33|2.2|1.92|1.85|1.8|1.93|1.84|1.7589|1.7|1.7|1.82|1.86|1.9942|1.87|1.87|1.87|1.9|1.92|1.93|2.02|2.01|1.965|2.02|1.87|1.82|1.82|1.785|1.66|1.71|1.77|1.7|1.86|1.63|1.58|1.68|1.85|1.92|1.89|1.8148|1.7345|1.73|1.72|1.78|1.89|2.09|2.17||2.395|2.37|2.38|2.44|2.48|2.61|2.545|2.49|2.53|2.46|2.42|2.68|2.8109|2.85|3|2.95|2.99|3.02|2.95|2.87|2.68|2.72|2.78|2.6|2.44|2.425|2.51|2.5|2.52|2.58|2.6359|2.62|2.49|2.54|2.375|2.3772|2.36|2.29|2.06|2.15|2.025|2.135|2.25|2.23|2.26||2.26|2.32|2.21|2.23|2.18|2.41|2.51|2.78|2.72|2.84|2.77|2.84|2.94|2.72|2.79|2.78|3.28|3.48|3.45|3.41|2.885|2.99|2.9|2.82|2.82|2.91|2.88|2.92||2.81|2.855|2.78|2.51|2.45|2.28|2.07|2.13|2.455|2.51|2.4537|2.29|2.16|2.37|2.08|2.08|2.21|1.9988|1.81|1.71|1.86|1.58|1.57|1.55|1.62|1.5593|1.51|1.51|1.68|1.76||1.75|1.44|1.425|1.33|1.2302|1.18|1.04
02129|1081650|/equities/command-center|R2000GROWTH|15.48|15.21|15|15|14.94|15.0001|14.95|14.5901|14.65|15|14.5|14.97|15.25|15.01|14.6472|14.5|14.0785|13.5|14.69|13.0701|13.84|13.98|13.13||12.54|12.26|12.85|12.49|12.95|13.09|12.9001|12.5608|12.1246|10.06|10|10.02|10.01|10.1397|10|10.05|10.025|10.01|9.96||10.15|10.14|10.12|9.99|9.9256|9.7029|9.57|9.62|9.6212|10||9.68|9.76|9.5|9.09||8.688|9.41|9.14|9.66|9.5|9.5|10|9.116|9.0101|9.08|9.105|9.04|9.27|9.1806|8.88|9|8.98|9.0596|9.28|8.75||8.4898|9.15|8.7781|8.83|8.46|8.79|9.04|8.74|8.5568|8.358|8.25|7.89|7.7948||7.52||7.7|7.7|7.5478|7.51|7.5|7.5|7.5|7.5|7.5|7.5|7.62|7.56|7.6|7.66|7.6186|7.61|7.65|7.54|7.6|7.54|7.61|7.53|7.53|7.61|7.5501|7.67|7.5|7.5723|7.21|7.11|6.745|6.6459|6.63|6.99|7|7.0985|7.1|6.9965|6.9901|7.1039|6.97||6.98|6.9181|7|6.8|7|6.85|6.8|6.85|6.75|6.54|6.5|6.5|6.335|6.285|6.3022|6.23|6.1|6.13|5.7601|5.9|6.02|6.01||6.1808|6.09|5.95|6|6.22|||6.05|6.16|6.286|6.07|6.11|||6.0421|6.135||6.25|6.01|||6.26||6.3|6.38|6.18|6.17|6.33|6.365|6.345|6.01|6.01|6|5.85|5.85|6.2|5.79|5.73|6.03|6.37|6.14|6.23|6.33|6.07|6.15|6.32|5.99|5.9024|5.99|6|5.94||5.75|5.57|5.7637|5.92|5.87|5.92||6.05|6.4075|6.5|6.1319||6.45|6.074|5.72|6.3225|6.36|6.1844|6.3001|6.2131|6.0659|6.1887|6.35|6.03|6.34|6.0885|6.34|6.02|6.31|6.2||6.04|6.46|6.3599|6.12|5.765|5.66|5.68
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|18.48|19.82|20.41|19.42|18.55|18.92|18.62|18.79|18.15|17.13|18.18|19.02|19.5|18.78|17.77|17.59|18.97|19.37|26.52|29|27.89|27.71|29.13||27.02|27.23|27.82|26.41|25.27|23.49|24.55|23.3|24.54|24.7|23.03|22.6|22.05|22.84|21.5|20.7|20.36|19.86|19.11||19.33|21.04|20.77|19.42|19.24|19.03|19.4|19|18.55|18.2||17.73|18.13|17.58|19.1||20.72|21|19.61|18.7|18.41|17.85|17.22|17.11|16.53|16.12|16.13|16.92|16.85|17.92|18.31|18.47|19.5|19.15|18.81|18.3||17.48|17.43|17.95|19.3|18.52|17.88|17.82|17.84|20.5|20.65|19.2|17.65|18.5|26.14|25.53|23.71|22.76|21.22|20.85|22.8|22.3|23.51|23.06|24.1|24.91|25.51|24.35|23.43|23.07|21.07|21.63|20.91|20.64|21.6|20.77|20.13|19.1|17.56|16.73|17.01|17.05|17.46|16.81|15.82|15.61|16.23|15.01|15.36|15.14|15.13|15.75|15.21|14.7|14.27|14.93|13.95|13.11||12.81|13.78|13.98|11.8|11.8|11.84|11.42|11.25|10.68|10.95|11.33|12.1|12.8|13.1|13.27|13.56|13.51|13.65|13.26|11.84|11.28|11.11|11.05|10.81|10.35|10.14|10.16|10.29|10.12|9.97|9.96|10.51|10.75|10.75|10.16|9.83|9.8|9.91|9.59|10.14|10.09|10.13|9.91|10.11|9.47||9.26|8.76|9.16|8.33|8.26|8.26|7.96|8.33|8.01|8.03|7.3|7.02|6.63|6.5|6.42|6.49|6.38|6.46|6.84|6.79|6.65|7.02|6.86|6.09|5.85|5.63|5.6|5.81||5.76|5.51|5.95|5.73|5.77|5.76|5.35|5.15|5.66|5.27|5.33|5.33|5|6.01|5.77|5.79|5.86|5.9|5.46|5.81|6.11|5.83|5.1|4.55|4.6|4.53|5.01|4.31|4.57|3.78||2.64|2.24|2.16|2.33|2.29|2.38|2.28
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|25.7|24.73|24.4|24.5385|23.5|22.3|21.75|19.56|17|15.73|17.51|23.53|23.52|21.23|21.56|21.3|19.26|18.25|20.36|20.02|19.75|19.3|18.54||18.04|19.02|20.81|19.51|16.6|14.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|34.99|35.83|34.78|35.68|36.52|36.45|36.35|35.38|34.99|33.01|33.8|34.11|32.23|30.67|30.22|30.89|29.75|29.39|29.51|29.17|28.37|28.87|29.72||29.97|29.72|30.36|30|28.82|28.47|27.36|27.65|27.68|27.36|27.15|27.32|26.52|28.09|28.12|29.11|29.27|29.79|29.81||29.21|30.19|30.29|30.55|30.24|30.76|31.57|30.93|29.18|28.69||29.84|29.85|28.99|29.71||29.4|29.89|29.02|28.01|29.05|29.44|29.68|30.1|29.95|30.16|29.36|30.45|29.09|28.75|27.22|26.96|26.37|26.77|26.28|26.68||26.92|26.99|26.71|26|26.58|26.45|25.95|25.68|24.58|24.07|24.96|25.08|24.34|23.16|23.14|22.71|23.12|22.48|22.52|23.1|21.44|22.34|22.7|23.2|23.04|23.22|22.84|22.44|22.25|21.47|22|22.63|22.98|22.73|22.43|21.81|20.74|19.51|18.82|18.46|18.21|17.82|17.8|17.5|17.25|17.52|17.74|17.07|18.58|18.88|19.24|19.53|19.21|19.38|19.64|19.53|19.67||20.03|20.38|20.5|19.92|20.16|20.41|20.51|20.59|20.8|20.8|20.6|21|21.84|22.23|22.46|22.74|23|23.14|22.5|21.68|21.15|21.09|21.07|20.67|20.48|20.57|19.07|21.69|21.14|20.65|20.68|20.43|20.21|20.42|20.01|20.49|20.68|20.68|19.54|19.48|18.9|18.38|18.86|19.34|19.95||19.75|19.71|20.31|19.61|18.85|18.61|18.77|18.94|18.4|18.59|19.02|19.36|20.37|19.9|19.88|20.26|21.64|21.93|23.19|22.7|21.41|21.38|20.6|20.29|19.69|20.75|20.61|19.4||17.91|18.22|18|17.75|17.68|16.37|15.54|16.35|17.35|16.74|18.1|16.7|18.59|18.56|18.4|18.8|19.3|18.39|17.72|17.23|16.53|16.23|15.82|15.58|16.34|16.79|15.61|16.39|17.77|17.29||16.52|16.03|15.81|14.49|13.87|14.31|14.47
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|10.255|9.925|10.08|9.651|9.72|9.06|9.07|8.63|8.67|8.25|8.71|9.29|9.26|9.37|8.74|9.58|9.59|9.06|10|10.54|10.33|11.05|11.46||11.25|11.68|10.94|11.15|10.85|11.02|10.62|12.32|11.64|13.4|14.2801|14.65|11.945|12.42|12.09|11.74|12|12.2017|13.29||12.7|12.26|11.85|11.68|10.9001|10.56|10.92|10.45|9.4|8.9557||9|9.06|8.8|9.1||9.15|9.06|8.99|8.6|9.19|9.26|9.28|9.5204|9.1361|8.03|7.82|7.81|7.85|7.8|7.63|7.74|7.6801|7.81|7.55|7.2012||7.18|7.13|6.89|6.55|6.77|7.01|7.06|7.05|7.04|7.02|6.81|6.6|6.8|6.46|6.2|5.955|5.81|5.7|5.97|6.19|6.4|6.505|6.6|6.6|6.55|6.88|7.42|7.7|8.51|8.61|9.55|10.26|10.2|10.92|10.26|9.81|9.55|9.165|9.71|9.5301|10.16|9.03|8.63|8.07|6.5|5.06|5.43|5.71|5.87|5.65|5.9|5.7|5.54|5.2|5.59|5.65|5.6||5.58|6.05|6|6.1|6.21|6.13|6.55|8.065|7.92|7.92|8.11|8.175|7.76|7.685|7.67|7.8|8.41|7.78|7.47|7.07|6.51|6.5|6.26|6.1101|5.98|5.81|5.87|5.82|5.95|5.95|5.75|6.16|6.11|6.49|6.75|6.2395|5.95|6.2|6|6.1063|6.59|6.72|6.86|7.1|7.22||7.55|7.08|7.21|7.06|6.92|6.85|7|7.1|7.07|7.1301|7.03|7.28|7.3|6.85|6.8|7|7.1101|7.28|7.16|6.97|6.77|6.85|6.55|7.5934|6.9|7.6|7.06|6.7865||6.275|6.05|6.15|6.35|6.15|5.97|5.61|6.28|6.51|6.35|6.28|6.15|6.335|6.3418|5.88|5.81|6.45|6.7933|6.42|6.4|6.31|6.23|6.2767|6.2|6.56|6.26|5.78|5.7501|6.05|5.25||5.16|5.1824|5.0557|4.8606|4.55|4.5801|5.11
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|34.89|35.06|34.53|35.06|35.82|36.3|35.703|34.15|33|34.3891|36|38.6001|39.75|39.66|37.77|40|41.56|40|43.38|46.8|45.8|46.37|47.4101||52.26|51.52|53.04|53.09|50.92|48|44.0331|42.8|42.5|42|43.17|43.4556|43.6901|44.5|42.82|41.62|42.135|43.52|43.6||44.36|45.41|43.6|43.53|43.9|43.5|43.74|44.6|44.35|43.8||47.18|51|53.01|55||55.2|51.63|45.6|44.57|45.81|45.99|43.04|42.6|41.5|41|40.645|43|45.33|45.32|45.55|45.75|45.2|45.9|47.5|46.92||46.3556|47.005|47.53|45.8736|47.3292|47.13|47.53|40.96|38.6|41.6503|40.67|39.54|45.1|47.4|45.7|45.82|45.555|45.01|45.43|49.07|49.0056|48.88|46|47.2001|46.69|49.37|53.6|50.755|45.31|44.59|46.08|45|44.2|43.1001|40.02|42.8085|41.9|41.73|41.22|43.2|41.6|41.43|44.11|35.6723|33.9|31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|6.67|6.84|6.86|6.84|6.67|6.5|6.24|6.22|6.18|6.08|6.43|6.73|6.69|6.5116|6.31|6.46|6.72|6.66|6.77|6.91|6.94|6.95|7.12||7.08|7.11|7.22|7.44|7.31|7.06|7.09|7|6.76|6.75|6.73|6.8|6.75|7.28|7.15|6.95|6.83|6.8|6.76||6.78|6.8|6.91|7.02|6.96|6.77|6.57|6.41|6.32|6.384||6.44|6.55|6.46|6.76||6.8|6.68|6.9|6.75|6.87|6.85|6.91|6.64|6.84|6.56|5.77|5.77|6.095|6.17|6.15|6|6|6.1|6.14|5.9893||5.9062|5.885|5.62|5.52|5.63|5.61|5.61|5.76|5.62|5.6|5.7|5.51|5.54|5.33|5.42|5.34|5.11|5.01|5.06|4.96|5.04|5.01|5.025|5.11|5.01|5.07|5.25|5.43|5.68|5.53|5.57|5.54|5.62|5.52|5.65|5.58|5.5536|5.3|5.2|5.25|5.22|5.2045|5.2936|5.25|5.215|5.52|5.5812|5.69|5.77|5.79|6.04|5.25|5.98|5.79|5.8|5.77|5.58||5.5|5.47|5.41|5.38|5.56|5.48|5.42|5.58|5.56|5.61|5.84|5.72|5.72|5.75|5.62|5.581|5.61|5.59|5.56|5.67|5.5308|5.42|5.61|5.58|5.48|5.46|5.72|5.83|6.11|6.25|6.23|6.52|6.64|6.52|6.765|6.5627|6.35|6.32|6.09|6.15|6.42|6.56|6.76|6.94|6.92||6.68|6.68|6.44|6.39|6.35|6.72|6.61|6.99|6.6|6.8|6.76|6.6633|6.58|6.23|6.28|6.21|7.09|7.06|6.93|6.72|6.7|6.96|6.9|7.14|6.94|7.11|7.12|7.65||7.62|7.45|7.66|7.65|7.42|6.98|6.88|7.12|7.54|7.34|7.0343|7.14|7.04|6.83|6.47|5.8|6.56|7.5|7.29|7.305|7.16|6.84|6.78|6.51|6.62|6.52|6.72|6.41|6.4342|5.91||5.72|5.405|5.36|5.6|5.36|5.24|5.31
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH|215.16|201.96|202.5|190.86|189.06|181.2|170.1|157.5|150.06|132.78|135.48|156|169.98|174.36|336|363.96|392.1006|366.0606|408.975|438|429.6006|435|475.38||507.12|514.2|525.18|543|493.92|463.44|468|453.78|443.34|477.42|453.84|456.3|530.16|481.8|430.08|421.7634|454.8|447.18|398.88||367.2|367.0938|349.5|352.32|349.68|369.66|401.16|388.14|377.82|370.74||366.96|391.59|381.2406|391.5||401.22|438.78|432.3|399.78|388.5|369.84|355.98|334.92|331.5|350.28|336.3|346.02|313.5|300|295.44|302.22|291|295.578|295.62|287.0016||277.68|289.08|307.5|310.8|309|308.67|297.6|303.36|333.18|345.12|343.6374|319.92|308.34|339.96|391.728|379.44|368.04|360|345.54|367.3518|374.4006|386.88|369|360.06|334.56|332.16|352.56|354.6|358.8|360.78|374.76|368.2218|368.0928|374.31|381|409.2|408.285|398.82|360.48|357|355.98|347.7|359.94|364.35|348.03|361.2|365.2446|363.24|353.19|344.7|354.66|425.49|435.12|434.9922|437.22|422.55|389.58||388.8|394.0806|420.96|418.14|411.6|392.22|360.7926|366|385.62|379.2|369.9|396.681|315.24|308.82|289.62|283.53|270|249.78|289.2|339.66|330.84|276|222.5628|213.06|216.6|227.52|223.5|225|222.66|216|204.06|200.988|192.8982|181.2|174.4278|162.9|170.4|162.825|153.96|165.66|162.9|158.3334|157.2|153.33|151.86||150.3|147.06|132.6606|122.04|121.2|123.72|122.0406|131.4|129.18|129.06|124.5006|121.5006|115.98|114.75|110.16|108.9|116.214|118.0206|117.12|105.3|106.8|112.2|120.12|117|110.16|110.34|106.02|115.5||114|115.2|119.46|122.94|122.88|121.92|111.3|108.6522|120.81|118.92|132.06|144.9006|130.26|144.96|144.84|164.64|180.06|175.44|174.78|174.06|168.48|167.7|171|163.56|154.56|147.06|145.2|131.28|135.54|121.86||118.02|115.86|109.68|99|94.74|92.16|82.14
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|15.2101|15.85|16.37|16.375|15.78|15.87|15.44|15.27|13.3798|11.87|13.145|14.655|15.6|15.27|15.7|15|13.54|12.5|31.04|31.83|30.89|31.23|33.88||35.83|36.72|38.37|37.85|37.12|38.8|36.11|34.69|33.5|34.6401|33.2|29.52|31|26.51|23.3|22.51|22.29|22.66|23.085||23.04|23.78|24.39|24.06|24.55|24.9|24.26|22.11|21.19|19.91||19.72|20.72|20.4162|21.25||22.62|21.66|20.83|20.13|20.94|20.72|20.35|21.4|21.03|20.97|20.65|20.56|20.17|20.94|21.28|20.66|18.93|24.5701|23.6|26.55||26.03|24.33|26.2|23.15|22.21|21.21|20.1|19.06|18.55|18.97|18.81|17.61|16.52|16.77|16.99|16.25|16.31|15.55|15.13|16.47|16.24|17.17|18.11|19.62|19.36|18.81|20.36|21.77|22.41|21.51|22.8|22.37|26.28|23.62|22.72|23.66|23.63|23.33|22.59|24.41|25.08|26.3|25|22.8|20.36|21.76|26.57|28.04|28.05|25.06|24.89|24.58|22.84|21.81|22.11|21.51|18.8328||16.8|17.02|17.78|17.27|16.88|16.28|16.37|17.03|16.11|15.56|15.82|15.86|16.11|15.27|14.55|15.0213|14.9|14.84|14.9|14.8|16.3|16.3618|16.8613|16.57|16.05|15.38|15.69|15.32|15.03|14.85|14.3|15.07|15.79|16.02|13.36|14.53|15.35|15.6|15.02|15.3|14.2|15.59|16.02|14.11|17.32||19.75|13.65|16.08|11|8.66|7.53|7.11|6.6|5.02|4.77|4.15|4.09|4.08|3.6|3.524|3.4|3.55|3.15|2.96|3.1|2.99|2.73|2.57|2.45|2.44|2.56|2.56|2.65||2.55|2.55|2.56|2.5|2.51|2.43|2.28|2.45|2.79|2.8|2.9348|2.89|2.85|3.12|3.02|2.62|2.7|2.92|2.42|2.35|2.2901|2.325|2.36|2.2|2.17|2.08|1.97|1.94|2.06|1.88||1.775|1.65|1.63|1.63|1.57|1.65|1.62
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|17.12|17.16|17.55|18.01|18.31|17.61|17.995|17.71|16.84|16.5011|15.8|15.95|15.75|15.42|15.195|15.16|15.35|15.12|15.2|14.96|15|15.87|16.04||15.81|16.04|15.76|15.89|15.52|15.64|15.63|15.48|15.58|15.62|15.96|16.075|15.83|16.78|16.6394|16.41|15.9416|15.25|15.125||15.21|15.8|15.57|15.86|17|17.08|17.235|16.76|16.3|16.21||16.55|16.56|16.42|16.85||16.78|16.14|15.2975|14.91|15|15.55|15.55|15.3|15.16|14.8|14.9|15.04|14.97|15.14|14.93|14.805|14.2178|14.46|14.5|14.7545||14.9097|14.9042|14.74|14.43|14.52|14.7|14.77|14.84|14.44|14.07|14.705|14.045|14.45|13.8501|13.6|13.45|13.73|13.67|13.57|13.328|13.41|14.33|14.56|14.7001|14.55|14.595|14.68|14.82|14.61|14.43|14.56|14.46|14.86|14.85|15.39|15.16|14.65|14.61|13.98|13.85|14.18|14.17|14.39|14.05|13.68|13.66|13.93|13.86|14|14.56|14.8|15.05|15.64|15.3701|14.855|14.31|14.1377||14.25|14.43|14.37|14.13|14.4317|14.55|14.66|14.62|14.8|14.25|14.17|15.06|14.77|14.58|14.39|14.16|14.27|14.815|14.63|14.66|13.73|13.69|13.81|13.44|13.18|13.3174|14.16|14.26|13.51|13.35|13.75|13.7|13.55|13.5|13.04|13.45|13.5|13.5|13.11|12.88|12.78|12.7208|13.25|13.4|13.8||13.93|13.92|13.88|13.51|13.23|13.25|13.1|13.17|12.91|12.98|13.24|13.4|13.82|13.43|13.1|13.12|13.12|13.67|13.87|15.17|13.9|13.57|12.75|12.73|13|13.49|12.86|12.8||12.4|12.4|12.46|12.83|12.45|11.59|10.91|11.45|12.2|12.74|12.4909|12.21|11.81|11.95|11.61|11.72|13.35|14.0616|13.63|13.33|12.06|12.45|12.05|11.74|12.38|13.17|12.39|12.13|13.1|12.52||12.89|12.73|12.63|11.83|11.44|11.6|11.68
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|27.6006|27.585|27.12|27.68|27.205|27.18|28.21|27.89|27.85|26.8|27.1|28.235|28.4001|28.675|28.525|27.27|28.1601|26.6059|27.52|27.635|27.51|27.74|28.54||29.34|28.47|28.1688|28.62|28.3812|28.13|27.865|27.075|27.29|26.92|26.665|26.12|26.88|28.78|31.435|31.1|30.01|30.595|30.1||30.54|31.15|30.05|30.54|30.57|30.65|30.275|28.3|27.51|28.12||28.71|30.455|30.01|32.655||34.65|33.27|34.255|33.5001|32.75|31.59|30.54|28.38|29.56|30.77|30.0101|29.9501|30.2201|29.67|28.5|28.21|29.1|31.34|31.0031|33.84||33.745|36.8801|34.745|31.99|30.02|30.29|30.01|28|27.855|27.97|28.54|27.11|29.325|27.5505|26.98|26.73|26.14|25.57|27.75|28.49|28.6962|26.55|28.71|32.11|30.87|31.8|30.111|32.08|31.1|30|28.6623|28.5001|27.51|25.5006|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|20.25|20.21|20.41|20|20.24|19.74|21.05|20.88|20.55|19.68|19.19|20.72|21.09|20.45|20.8|21.42|19.63|19.25|19.73|20.65|20.325|20.69|21.04||20.8|20.8|20.8|20.92|20.81|19.94|19.46|19.4301|18.8|18.4|18.43|17.17|16.25|16.23|16.1101|16|16.15|15.75|15.64||15.42|15.4101|15.2459|14.884|15.155|15.0701|15.52|15.23|14.767|14.71||14.7512|14.6746|14.6|14.6||14.3576|14.03|13.4|13.85|14.16|14.0911|13.52|13.215|13.18|13.2|12.91|13.34|13.5|13.39|13.31|13.3201|13.42|13.47|13.15|13.11||13.3|13.4|13.34|13.65|13.75|13.64|13.52|13.2201|13.0501|12.81|13.3|13.8|13.64|13.03|12.9|12.69|12.43|12.74|13.15|13.11|13.06|13.08|12.9|13.08|12.66|13.11|13.305|12.8|13.13|12.6|12.8|12.8001|12.51|12|11.81|11.8|11.75|12.05|12.3|12.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|32.52|32.43|31.53|31.5414|32.67|32.14|31.75|30.4452|30.76|29.705|29.44|28.83|28.12|27.07|26.3|27.11|27.58|27.21|26.71|26.32|26.1|26.57|26.73||25.67|25.39|26.07|26.04|25.54|25.05|24.665|23.9|24.9|24.14|23.86|24.05|22.61|23.57|22.78|22.405|22.54|23.3091|23.62||23.39|23.775|23.38|23.765|22.75|22.58|23.12|21.51|20.325|20.025||20.19|20.09|19.85|20.28||19.71|18.95|18.7|19.125|19.81|19.91|19.81|18.93|18.89|18.513|18.61|18.62|18.227|18.26|18.18|17.63|17.035|16.89|16.39|16.98||17.33|17.145|16.55|16.1|16.44|17|17.22|17.38|16.05|15.7|15.89|16.24|14.55|12.83|12.77|12.525|13.52|12.78|12.76|12.455|12.67|14.23|14.55|14.92|14.24|14.08|14.14|13.84|13.81|13.435|13.71|13.92|14.09|14.11|14.17|13.87|13.6|13.23|12.3|12.24|12.29|12.13|12.35|11.98|11.8|11.93|12.2|12.51|13|13.082|12.935|12.7|12.94|12.75|12.79|13.12|13.5525||14.07|13.99|13.77|13.61|13.89|14.22|14.01|13.96|14.23|13.74|13.77|13.71|14.06|13.96|14.48|14.74|14.93|15.12|15.22|14.65|13.17|13.24|13.15|12.78|12.875|12.46|12.105|11.665|13.46|13.39|14.06|13.35|13.06|12.93|12.71|13.19|13.71|13.35|12.66|12.78|12.18|12.06|12.6|12.9|13.1||12.97|12.9|13.28|12.63|12.325|13.16|13.09|14.05|13.88|13.87|14.14|14.43|15.15|13.73|14.49|14.88|16.47|17.52|18.05|17.22|15.35|14.765|13.93|14.17|14.04|14.58|14.36|13.33||12.82|12.94|12.12|11.86|12.13|11.35|10.86|11.65|12.87|13.63|14.02|13.67|13.81|14.91|15.83|16.98|17.955|19.98|19.31|17.9|17.53|17.73|17.86|17.68|17.89|18.47|17.32|17.67|18.14|18.44||19.76|18.34|18.16|17.72|16.66|18.395|18.3
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|27.42|27.2|27.55|28.07|26.67|25.02|24.43|23.52|23.58|23.54|23.9|23.5|24.05|24.51|23.72|24.6501|24.41|23.79|24.64|25.24|26|26.15|26.96||28.01|27.76|27.72|27.4|27.14|26.88|27.07|27.01|26.1|25.94|24|23.5901|22.8|25.1401|24.79|24.08|24.05|24.29|23.98||23.27|23.45|22.73|22.21|21.3213|21.61|21.27|20.7|21.09|20.8||20.961|21.14|20.39|21.75||21.8435|22.04|22.4|21.85|22.83|22.63|23.11|23.01|22.75|22.32|21.6|21.33|21.47|22.02|21.99|21.87|22.06|22.11|23.12|22.94||22.06|22.55|22.94|23.41|23.81|22.4|21.76|21.75|21.55|21.39|21.265|20.8868|21.17|24.77|24.11|23.83|23.65|23.51|23.48|24.86|26.39|28.93|28.1384|28.52|28.05|28.42|29|28.96|29.28|29.32|29.57|29.92|30.22|29.48|29.43|29.1501|28.22|26.9|25.61|25.56|25.7|26.26|26.86|25.66|26.23|26.6|26.81|26.39|27.04|28.19|29.25|30.4725|30.15|30.785|28.08|33|33.1532||32.83|34.32|36.7|36.77|36.7|35.88|36.79|37.6084|40.43|40.02|41.28|42.29|42.28|44.04|44.06|44.93|44.38|41.72|46.12|47.05|48.53|48.021|47.23|46.3|44.9|44.72|46.61|47.28|46.2044|46.61|45.23|45.2802|46.51|44.74|44.19|45.22|43.03|37.05|34.82|34.2402|31.65|32|32.85|32.12|31.31||29.23|26.92|26.59|26.29|25.5|25.344|24.63|25.92|26|25.04|24.33|24.38|24.5|23.62|23.53|24.5|26.67|26.35|27.07|26.77|25.95|25.4|25.37|24.34|23.62|24.08|23.12|24.23||24.0304|23.29|23.23|22.98|23.21|22.65|22.54|22.71|23.145|22.8|22.36|21.65|22.07|22.86|21.92|22.15|20.95|21.38|21.6|24.2|23.52|23.26|23.65|22.72|23.5|23.59|22.59|20.6643|21.44|22.01||22.02|21.55|21.24|20.01|19.95|18.5|17.33
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.28|31.2|31.76|33.2125|32.9634|32.26|32.315|31.505|31.4|30.14|30.725|32.01|31.7|31.7|30.18|30.56|31.8|29.79|30.79|29.72|28.66|28.35|29.4||29.06|29.19|28.95|29.8225|30.67|30.1|29.395|27.875|26.8|26.66|26.63|28.75|27.53|29.2|27.74|27.642|27.09|25.93|25.88||26.155|26.43|25.768|24.92|24.5|24.2|25.22|25.62|24.72|23.84||25.14|24.4|23.8|23.98||23.68|24.5|23.42|23.04|24.3677|23.81|23.17|21.84|22.99|23.2701|25.58|25.14|24.02|24.25|24.84|24.09|23.05|22.68|22.08|22.4||22.04|21.31|19.65|19.22|19.2175|19.72|19.54|19.8|18.34|18.04|18.66|20.09|17.01|13.4725|13.21|12.91|13.28|13.31|12.96|13.02|12.35|14.86|15.23|16.13|15.63|15.51|15.715|15.75|15.68|15.26|15.58|15.26|15.28|15.17|15.14|14.4|14.85|14.78|14.3|14.73|14.16|13.6|14.24|13.56|13.46|13.93|14.62|14.57|16.72|17.38|17.71|17.1|16.43|16.2|17|15.25|15.4374||15.595|15.275|15.15|14.52|14.75|15.425|14.59|14.15|14.3|13.95|13.89|13.87|14.14|14.11|14.36|14.64|14.09|14.23|14.77|13.87|12.775|12.69|12.25|11.46|11.06|11.2|11.95|11.21|11.92|11.81|12.35|12.33|12.621|12.33|12.14|12.67|12.75|12.86|12.16|12.18|11.59|11.95|12.47|12.98|13.58||13.47|13.36|13.32|12.62|12.37|13.7|13.93|15.06|14.44|15.1|15.201|15.52|16.01|14.82|15.43|14.59|16.94|18.21|19.49|18.08|16.3|15.77|15.25|14.68|14.2|14.98|14.6|14.43||13.86|13.83|14.51|13.87|13.41|12.08|11.37|12.16|13.13|13.06|12.87|11.2|11.21|11.57|11.81|12.05|13.25|12.82|11.86|11|10.5401|10.8|12.05|11.5|11.7|12.18|11.63|11.71|12.14|11.61||12.6673|11.19|10.56|9.1038|8.04|8.86|8.69
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.24|27.22|27.1|27.86|29.66|31.85|34.44|32.58|32.05|30.14|33.58|32.57|33.96|32.68|32.01|32.52|34.395|32.83|32.2|33.63|32.3|31.35|31.78||31.34|32.31|32.32|33.45|33.01|33.0601|31.4|30.44|29.21|28.68|28.81|29.46|30.33|32.96|31.3675|30.8|31.85|33.765|35.11||32.47|31.41|31.03|31.07|31.3|30.89|31.57|31.1|31.76|32.025||30.5891|36.47|38.25|38.49||36.63|36.51|37.54|35.1882|36.065|35.01|34.49|34.49|33.34|31.905|33.8134|33.62|34.985|35.57|35.32|34.91|31.46|33.82|31.01|28.32||27.26|30.01|30.24|28.9|25.91|24.85|24.255|23.66|21.13|23.63|21.865|23.52|23.6|23.35|20.08|21.89|20.1|20.07|21.194|20.22|20.26|20.39|20|20.13|19.22|21.41|24.09|23.52|22.55|22.05|21.2|22.48|22.92|23.56|24.17|21.74|22.49|23|21.73|23.6|21.69|19.9|19.55|19.26|18.89|19.47|19.315|18.6|20.02|21.235|21.64|21.45|20.16|20.21|22|23.78|23.7||23.61|24.29|24.69|24.36|23.8901|23.23|22.54|23.3395|23.125|22.535|23.9|23.98|25.08|25.205|25.25|25.21|25.27|24.56|24.5|25.2|24.67|22.8|21.745|21.3601|20.31|19.85|20.14|21.25|21.45|21.3|21.8501|22.51|25.25|25.15|24.71|23.29|23.0602|23.24|22.37|23.5|23.89|23.59|24.09|25.4947|28.2||29.52|31|32.6|34.01|34.31|36.4|34.12|32.22|31.1|33.71|34.64|33.665|33.42|32.9|32.91|30.52|34.63|34.455|37.01|36.58|35.03|34.1701|29.78|28.58|28.2|26.9|26.08|27.01||27.78|28.0201|28.5|31.65|31.46|31.5|30.47|29.13|31.5801|32.75|31.16|30|28.5001|27.77|26.39|26|26|25.5|24.67|26|24.26|||||||||||||||||
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|12.28|13.14|13.61|13.7903|12.75|12.61|12.77|12.7|12.5072|12.69|11.38|10.595|10.42|10.61|9.97|10.71|10.07|9.25|9.43|9.18|9.33|9.46|9.4101||8.78|8.78|9.13|9.06|9.4|9.09|8.91|8.67|8.43|8.33|8.2605|8.56|8.77|9.08|9.31|9.11|9.67|10.7601|10.71||9.9|10.52|10.3|9.8|8.95|9.2|9.4004|9.11|8.55|8.15||8.1001|8|7.85|7.9599||8.06|7.7973|7.67|7.8|8.39|8.63|8.62|8.84|8.73|8.85|8.52|8.32|9.76|9.7|9.3|8.74|8.41|8.51|8.46|9.34||9.54|9.5|8.0227|8.17|7.88|8.16|7.91|7.73|7.0101|6.96|7.25|7.04|6.39|5.71|6.01|6.05|6.27|6.4|6.285|5.95|6|6.55|6.8|7.22|6.65|6.62|6.8201|6.82|6.97|6.69|6.74|6.73|6.67|6.83|6.52|6.28|6.2|6.67|6.05|6.22|6.28|5.98|5.8708|5.43|5.39|5.57|5.9|5.98|6.46|6.05|5.615|5.6|5.525|5.62|5.68|6.21|6.37||6.6698|6.81|6.8744|7.08|7.39|7.39|7.23|7.33|7.39|7.175|7.3|7.53|7.95|7.96|8.23|8.29|8.31|8.07|7.98|7.6|7.03|7|7.49|6.99|6.78|6.63|6.66|6.95|7|7.05|7.67|7.845|8.17|8.12|8.01|8.045|8.02|8.15|7.35|7.42|7.705|7.94|8.18|8.26|8.76||8.56|8.68|8.78|8.65|8.4|8.89|9.12|9.81|10.01|10.61|11.56|11.77|13.49|11.96|12.19|11.8|14.06|14.03|15.17|14.54|13.15|12.93|12.64|12.18|11.54|11.9|11.74|11.95||11.51|12.13|12.25|11.8|11.34|10.26|9.86|10.72|11.55|11.33|11.45|11.07|10.33|11.02|9.57|10.01|10.65|9.75|8.51|8.235|8.17|8.07|7.11|6.64|6.34|6.5|6.17|6.8|7.25|6.5468||6.51|6.28|6.1601|5.8|5.66|5.3|5
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|19.41|19.56|19.61|19.52|20.03|18.88|18.05|17.75|17.93|17.29|17.07|17.43|17.33|16.83|16.38|16.85|17.17|16.88|16.97|16.86|16.74|16.87|16.83||16.32|16.2|16.75|16.98|16.78|16.53|16.37|15.65|15.81|15.47|15.94|16.46|16.59|16.74|16.46|16.65|16.83|16.82|16.89||17.01|17.81|17.66|17.91|17.72|17.8|18.31|17.25|16.72|16.58||16.99|17|16.89|17.26||17.3|17.21|17.12|16.97|17.05|16.88|17.03|17.17|16.92|17.85|18.07|18.73|18|17.99|18.04|17.77|17.59|17.71|17.53|17.81||17.77|17.75|17.55|17.06|16.91|17.35|16.87|16.96|16.48|16.45|16.5|16.2|15.98|16.1|15.5|14.98|14.98|14.27|13.94|14.02|14.04|14.46|14.32|14.73|14.39|14.26|14.16|14.08|14.14|13.63|13.88|13.71|13.74|13.73|13.66|13.47|13.17|12.27|11.57|11.82|11.82|12.02|12.1|11.47|11.22|11.41|11.05|10.87|11.43|11.19|11.14|11.04|11|11.03|11.27|11.78|11.76||11.82|11.65|12.03|11.85|12.14|12.32|12.53|12.53|12.63|12.57|12.46|12.45|12.48|12.42|12.48|12.51|12.64|13.01|12.97|12.27|11.85|11.93|11.82|11.59|11.48|11.02|11.92|11.67|11.58|11.43|11.54|11.34|11.44|11.39|10.84|11.23|11.12|10.92|10.32|10.28|10.15|9.97|10.15|10.16|10.35||10.09|9.84|10.44|10.16|9.77|9.57|9.73|9.84|9.56|9.73|9.79|9.99|10.13|9.55|9.74|9.54|10.67|11.24|11.79|11.27|10.09|9.58|9.1|9.08|9.41|9.82|10.1|9.22||8.89|9.1|8.87|8.69|8.03|7.43|6.76|7.39|7.74|8|8|7.76|7.61|7.84|7.78|7.8|8.11|7.91|7.68|7.41|7.22|7.11|6.94|6.95|7.15|7.47|7.04|7.41|7.74|7.91||7.67|7.14|6.97|6.62|6.26|6.59|6.49
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|13.3874|13.23|13.31|14.15|14|13.81|12.74|11.8|10.75|10|10.83|13.21|13.5949|12.94|12.61|12.6296|13.1832|12.5601|13.6001|13.3|13.35|13.4|12.56||10.3968|10.73|9.95|10.6|10.5|10.38|10.32|7.75|6.38|6.23|6.3|6.355|6.4|6.6|6.8|6.3|6.585|6.6001|6.55||6.48|6.5|6.78|7.16|6.93|6.6|6.4|6.4|7.2|7.2||8.37|10.7|11.35|11.9||10.8517|10.9827|10.9655|10.55|10.5|10.97|11.02|11.02|10.94|11.0877|11.0007|10.9|11.0028|11.245|11.2115|11.2|11.15|10.9|10.84|10.82||10.78|10.78||10.8|10.76|10.76|10.82|10.9|10.9||10.85|10.9|10.95|||10.75|10.77||10.85||10.87||10.85|10.75|10.81|10.85|||10.84||10.7801|10.7801|10.77|10.93|10.78|10.7701|10.79|10.8253||10.865|10.84|10.7711|10.76|10.8217|10.8|10.8|10.8012|10.8|10.8|10.8|10.79|10.91|10.92|11|10.98|10.8278|10.9||10.95|10.9498|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||10.88|10.88|10.88|10.97||||10.89|10.89|||10.8|10.8|10.75|10.8|10.8999|10.81||||||||||10.79|10.67|||10.8|||||||||||||10.67|||||10.64||10.64|10.64|||10.62||||||||10.64|10.63|10.62|||10.6|||10.58|||||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|10.02|10.15|10.275|10.3443|10.284|10.08|9.78|9.9|9.8801|9.5|9.49|9.17|8.79|8.87|8.83|8.98|9.16|8.8484|8.41|8.35|8.31|8.27|8.42||8.105|8.095|8.08|7.87|7.8|7.69|7.5|7.366|7.37|7.23|7.25|7.51|7.585|7.73|7.58|7.57|7.72|7.786|7.64||7.52|7.48|7.31|7.28|7.31|7.45|7.9265|7.7|7.47|7.4||7.29|7.4449|7.45|7.6||7.49|7.56|7.5727|7.7|7.73|7.621|7.64|7.54|7.4377|7.44|7.52|7.45|7.57|7.65|7.59|7.45|7.445|7.49|7.34|8.025||8.1331|7.94|7.55|7.15|7.26|7.36|7.24|7.37|7.15|6.96|7.28|7.0002|6.267|5.86|5.98|5.88|5.86|5.7203|5.71|5.4|5.51|5.725|5.86|6.0735|5.9|5.8|5.96|5.915|6.15|6.21|6.27|6.426|6.57|6.5727|6.554|6.55|6.57|6.49|6.21|6.18|6.11|6.08|6.12|5.89|5.78|5.9|6.12|6.165|6.535|6.78|6.82|6.83|6.7|6.623|6.78|6.8|6.71||6.74|6.8844|6.63|6.6601|6.75|6.77|6.7|6.64|6.904|6.77|6.85|7.01|7.08|7.01|7.29|7.36|7.485|7.6001|7.61|7.59|7.21|7.31|7.17|7.15|7.07|7.09|7.31|7.4|7.02|6.82|7.01|7.04|7.02|7.07|7.03|7.17|7.25|7.28|7.18|7.08|6.99|7.1|7.33|7.47|7.85||7.88|7.9601|7.71|7.57|7.3|7.06|6.92|7.53|7.69|8.2|8.38|8.48|8.64|8.01|8.04|7.68|8.47|9.01|9.1|8.8|8.4934|8.0279|7.65|7.35|7.27|7.51|7.961|7.5||7.05|7.11|7.07|6.81|6.71|6.08|5.86|6.05|6.45|6.915|6.96|6.6819|6.61|6.9327|6.71|7.03|7.43|7.5|7.25|6.34|6.04|6.25|6.295|6.21|6.4|6.6547|6.495|6.2703|6.77|6.4001||6.45|5.97|5.66|5.02|4.74|5.02|5.24
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|1.89|1.89|1.85|1.9|1.8301|1.71|1.74|1.73|1.61|1.54|1.51|1.63|1.63|1.65|1.62|1.79|1.8928|1.78|1.96|1.91|1.885|2.19|2.16||2.09|2.1|2.101|2.08|1.7902|1.795|1.78|1.76|1.78|1.77|1.67|1.6642|1.5|1.51|1.53|1.55|1.55|1.55|1.53||1.56|1.58|1.56|1.58|1.57|1.58|1.7|1.6727|1.6|1.56||1.55|1.58|1.58|1.61||1.575|1.5675|1.54|1.6|1.76|1.78|1.7502|1.685|1.68|1.75|1.8101|1.79|1.7|1.66|1.5801|1.5688|1.53|1.51|1.55|1.5589||1.56|1.74|1.53|1.5|1.52|1.44|1.4|1.39|1.37|1.36|1.37|1.28|1.35|1.34|0.971|0.93|0.93|0.8701|0.84|0.8251|0.82|0.9201|1.06|1.16|1.17|1.17|1.16|1.16|1.18|1.18|1.21|1.2|1.23|1.26|1.25|1.2|1.21|1.24|1.17|1.17|1.17|1.15|1.21|1.19|1.17|1.17|1.23|1.21|1.23|1.25|1.22|1.21|1.2|1.17|1.26|1.31|1.31||1.32|1.35|1.31|1.38|1.4|1.46|1.45|1.39|1.4|1.39|1.37|1.42|1.42|1.45|1.54|1.55|1.53|1.48|1.48|1.38|1.43|1.45|1.44|1.45|1.38|1.4101|1.43|1.42|1.41|1.39|1.47|1.47|1.5|1.6101|1.58|1.56|1.54|1.5|1.39|1.38|1.261|1.25|1.26|1.37|1.51||1.58|1.56|1.57|1.55|1.57|1.65|1.62|1.77|1.75|1.91|2.07|1.97|2.12|2.12|2.32|2.3|2.87|3|3|2.83|2.3|2.31|2.12|2.16|2.34|2.37|2.06|1.95||1.91|1.89|1.89|1.83|1.75|1.62|1.535|1.55|1.61|1.755|1.71|1.65|1.62|1.63|1.65|1.74|1.84|1.84|1.6|1.55|1.5|1.48|1.48|1.4|1.45|1.5|1.45|1.42|1.61|1.62||1.7|1.62|1.67|1.56|1.4|1.42|1.43
02156|1075455|/equities/rafael-b|R2000GROWTH|46.1|43.28|41.01|41.98|38.36|37.32|34.77|31.2|29.8|28.28|30.24|30.82|33|35.52|34.1972|35.45|34.54|41.58|39.85|36.2|33.3714|32.69|30.5||29.57|29.34|28.8501|28.2595|27.26|25.6|23.91|23.6833|23.5|22.87|23.02|23.08|23.04|25.06|25.1051|23.83|24|24.29|23.65||24.08|24.41|23.684|23.6|24.41|25.71|25.3759|25.0001|22.93|21.645||23.22|23.52|24.17|24.2||24.19|23.896|23.68|23.9001|23.71|22.07|21|20.25|21.37|20.687|21.56|21.25|21.42|22.2|22.5|21.3353|20.99|21.5|21.2|20.9||20.4524|20.31|20.1|20.16|20.5|20.51|20.3501|20.83|20.76|21.59|21.02|19|18|17.1159|17.51|16.91|16.4|16.8|15.965|16.3|15.08|15.4|16.07|16.76|16.23|16.32|16.4602|16.71|16.99|16.2001|17|17.1|17.33|17.07|17.06|16.54|16.36|16.3887|15.51|15.61|14.8|15.8|15.87|15.5435|15.6|15.64|16.895|17.2|17.43|17.16|17.405|16.71|16.5|16.55|17.05|17.06|16.84||17.67|18.3|16.44|16|16.7113|15.266|15.25|15.2|15.285|15.45|16.5|16.3|16.86|16.8|17.83|17.59|17.79|17.77|17.99|18.49|16.21|13.7622|13.7568|13.62|13.5|13.57|14.35|13.9455|13.82|13.85|13.66|14.29|14.81|13.86|12.905|13.41|13.76|13.64|12.62|12.08|12.37|12.19|12.72|12.72|13.94||13.855|13.92|14.08|14.42|13.18|12.94|12.52|13.47|13.01|13|14.48|14.23|14.42|13.02|13.17|13.2|14.3|14.8|15|15.49|14.7|15.81|15.28|16.24|16.21|16.15|17.13|16.17||14.0746|13.75|12.99|13.35|13.31|12.5|11.56|11.82|12.63|12.85|13.12|12.55|12.24|13.05|12.98|12.06|14.1|14.38|12.74|12.72|11.51|11.44|11.93|11.63|12.21|12.5|11.2242|12.05|13.25|13.14||13.44|12.52|12.2579|12|11.16|11.005|11
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|143.8|138.6|145.2|148.2|135.4|136.308|126.2|130|125.802|105.2|115.2|128.2|143.4|142.8|134|139|143.4|127|158.4|160.4|157.8|158.2|174.1||176.2|174|177.6|189.8|187|185|184.2|210.6|205|189.6|195.4|194.6|212|230.2|230|219.4|213.8|208.202|206.6||208.6|210.4|188|180|176.4|181|172.2|166.6|162|172.296||170.6|183|163.8|177.4||186.8|186.8|170|157.602|150.6|143.6|137.4|137|144.8|141|134.3|167|175.2|162|128.802|112.4|104.6|101|90.2|80.6||78.8|77.6|75.8|74.2|74.6|74|72.2|76.4|78|74.4|78.398|76.152|79.2|78.2|79.2|77|72|70.4|74.4|76.8|74.6|78.2|76.6|78.8|76.2|79.2|80.4|86.33|85.4|85|89.2|88.2|87.8|91.6|90|84.4|84|87|79.2|80.8|87|88.8|88.7|86.4|77.6|80.4|89.2|92.2|90|80.4|80.8|78.2|75.6|70|68.4|70.6|60.1||55.3|57|56.2|55.2|56|57.2|57.6|56.8|55.2|55.6|58|57.6|57|55.5|50.8|49.8|48|49.6|48.4|48.2|47.9|61.2|61.8|64|62|61|67.6|64.8|69|73.002|75.2|80.4|78|75.6|82.2|72.2|70.8|73|77.2|69.924|68.402|66.8|61|62.6|61.4||60.416|59.8|64.2|63.6|62.6|62.4|62.4|64.2|59.52|59.8|52.4|53.6|51.6|48.2|47.4|45.2|50.6|52|52.6|52.4|55|55.2|54|53.8|52.4|54.4|56.8|54||51.2|48.202|46.6|44.8|43.4|44.8|43.4|45.6|44|39.2|40.196|41.4|36.2|34.8|34|34.2|34.4|33.8|32.31|32.6|34.2|33.4|33.2|34.2|34.4|34.6|34.736|33.794|35.6|34.202||34|33.2|33.4|33.574|32.6|32.2|32
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH|143|139.2|135.5|131.3|130.2|130|126.6|126.1|125|110.3|127.8|136|142.2|137.3|128|128.6|131.8|128|134.9|142.1|138.5|130.3|128||128.1|130|132|130|109.4|107.7|120|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|10.1|10.26|10.64|10.78|11.07|11.23|12.49|12.3|11.73|10.88|10.6|10.96|11.62|11.98|11.34|11.3801|11.96|11.33|11.81|12.87|12.87|13.8603|14.61||13.3225|12.56|13.12|13.32|13.27|12.79|12.55|12.03|11.91|11.9|13|12.31|13.4215|13.97|12.62|11.4|11.0103|11.3475|10.86||10.95|11.9|11.12|10.93|10.02|9.81|10|9.95|9.5|9.31||9.49|9.358|9.3|9.61||9.9|9.46|9.4|9.11|9.36|9.41|9.28|9.4|9.49|9.76|10.265|11.04|10.42|10.16|9.8399|9.64|9.9|10.74|10.18|10.7166||10.51|10.09|9.675|9.34|9.75|10.01|10.07|10.125|9.99|9.32|9|8.35|8.12|8.71|8.57|8.3|8.246|8.11|8.02|8.61|8.75|9.02|8.98|9.3|9.32|9.436|10.08|10.59|10.16|9.93|9.93|9.82|9.95|10.07|10.05|9.95|9.91|9.66|9.1|8.9|9.17|8.95|8.96|8.7111|8.69|8.62|9.25|9.75|9.7364|9.86|9.6|9.27|9.08|9.07|9.4799|8.645|8.92||9.3121|8.51|6.85|5.85|4.86|4.86|4.57|4.27|3.72|3.51|3.48|3.36|3.39|3.36|3.38|3.38|3.33|3.35|3.34|3.27|3.16|3.21|3.28|3.05|2.89|2.765|3.135|3.13|3.1|3.115|3.1|3.15|3.175|3.21|3.15|3.15|3.18|3.21|3.02|3.16|3.3453|3.22|3.16|3.14|3.14||3.01|2.84|2.7|2.68|2.63|2.6|2.56|2.59|2.57|2.53|2.53|2.7|2.73|2.45|2.39|2.3|2.84|3.05|3.19|3.07|2.7312|2.28|2.14|2.02|1.96|2.07|2.08|2.25||2.15|2.28|2.11|1.84|1.77|1.65|1.5|1.56|1.64|1.46|1.4|1.42|1.33|1.38|1.4669|1.56|1.5|1.58|1.48|1.46|1.48|1.52|1.5|1.51|1.63|1.7606|1.705|1.73|1.82|1.87||1.88|1.7|1.77|1.69|1.5|1.86|2
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|27.92|28.56|28.58|28.6701|29.05|28.86|28.12|28.48|28.02|25.77|26.32|28.23|27.7|25.95|24.17|22.6|21.32|20.7496|21.52|21.92|21.3601|21.84|21.95||22.28|21.69|20.71|20.3133|19.8|20.01|19.85|19.56|18.7791|18|17.74|17.66|17.13|18.09|18.5124|18.59|19.0112|19.41|19.285||18.8501|18.47|17.89|17.97|17.65|17.6|18.41|18.04|17.47|16.73||16.885|17.01|16.73|17.53||17.83|17.8101|17.88|18.17|18.1|17.44|17.1|18.01|18.13|18.42|18.15|17.56|16.79|16.96|16.8|16.08|15.68|15.49|16.07|15.88||15.41|15.51|15.34|14.85|15.0128|15.19|15.05|14.94|14.2569|13.79|13.94|13.695|14|13.84|14.31|13.63|13.46|12.67|12.52|12.91|12.83|13.23|13.259|13.62|13.52|13.97|13.745|13.5201|13.53|13.02|13.3299|13.78|14.025|14.14|14.48|14.34|13.36|13.26|12.73|12.96|13.1|12.93|12.46|11.74|11.6601|11.63|11.08|11.08|11.67|11.31|11.53|11.145|10.83|10.81|11.04|10.797|10.57||10.37|10.97|11.18|10.73|10.71|10.7835|10.97|11.095|10.81|10.55|10.52|10.96|10.92|10.88|11.2416|11.19|11.14|11.23|11.31|11.5|11.75|11.6|10.5|9.05|8.58|8.27|8.08|8|8|8.04|8.21|8.2615|8.39|8.42|8.21|8.17|8.15|8.13|7.81|8.1|8.03|7.9003|8.09|8.4352|8.65||8.8101|8.08|8.16|7.81|7.62|7.44|7.64|8.27|8.05|8.05|7.95|8.33|8.58|8.07|8.18|8.26|8.78|8.81|9.83|9.285|8.55|8.61|8.34|8.32|7.73|8.16|7.96|7.51||7.005|6.969|7.15|6.98|6.84|6.24|5.96|6.2|6.97|7.6|7.7|7.365|6.83|7.06|6.97|6.79|6.87|6.47|6.02|5.94|5.72|5.54|5.55|5.17|5.48|5.8168|5.63|5.77|5.92|5.42||4.94|4.53|4.23|4.45|4.12|4.41|4.425
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|24.18|25.26|24.96|26.1|26.76|28.92|27.9|27.72|26.7|26.52|28.56|28.6248|28.59|27.3|25.74|26.22|22.26|20.208|19.08|18.36|18.3|19.14|19.26||17.82|18.27|18.84|18.72|18.66|18.03|17.4|16.98|16.56|16.2|16.02|16.6134|16.2|17.82|17.34|16.02|16.59|17.58|18.3||18.6|19.08|18.6|17.82|17.43|17.88|18.63|17.22|16.62|16.08||16.14|16.14|15.84|16.02||15.84|14.52|14.34|15.36|16.26|15.48|16.08|15.36|14.94|15.87|15.69|15.354|16.2|15.93|15.993|13.59|13.8|13.32|13.2|14.34||15|15.48|13.2666|12.9|13.65|13.92|13.32|12.96|12.0294|12|12.18|12.24|10.56|10.02|10.26|9.9|10.623|10.38|9.66|8.94|8.97|9.66|9.96|10.44|10.11|10.2|10.08|10.05|9.96|9.93|10.02|9.9|10.14|10.14|10.14|9.9|9.69|9.9|9.06|9|9.06|9.6006|9.96|9.6|9.48|9.54|11.7|12|14.16|15.24|14.13|12.372|11.94|11.55|12.12|13.08|13.26||14.46|14.16|13.9338|13.68|13.86|13.98|13.8|13.62|14.1|13.98|13.65|13.74|14.1|14.22|14.79|15.12|15.24|16.14|16.62|16.08|14.76|14.4|14.5806|13.5|13.44|13.29|12.9|12.75|12.66|12.9|12.96|12.36|12|12.36|12|12.24|12.24|12.66|12.12|12.42|11.94|11.88|12.12|12.6|12.72||12.66|12.9|12.24|12.15|11.88|12.12|12.21|13.14|13.02|12.72|12.57|13.02|13.53|13.26|14.04|13.38|16.5|16.68|16.68|14.34|12.54|12.72|12.66|12.9|12.9|13.14|11.88|11.31||11.01|11.64|12.09|11.73|12.18|11.46|11.1|12.3|12.3|12.3|12.78|12.42|12.21|12.36|12.63|13.14|14.1042|14.7|13.62|12.3|12.78|12.96|12.2976|11.88|12.12|11.97|11.16|13.86|15.06|14.34||13.08|12.18|12|13.62|12.84|12.9|12.36
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|13.52|13.43|13.76|13.88|13.46|13.49|13.04|13.03|13.12|12.18|12.45|12.98|12.76|12.6|12.4|12.96|13.08|12.76|13.24|13.26|13.11|13.75|13.79||13.52|13.31|13.57|13.53|13.43|13.16|12.91|12.83|12.59|11.59|11.41|11.06|10.82|11.44|11.4|12.21|12.68|13.14|12.95||13.19|13.5|13.65|14.41|13.64|14.12|13.83|12.89|12.91|12.23||11.97|11.71|11.43|11.71||11.53|11.27|11.14|10.72|11.13|11.13|11.31|11.35|11.47|11.74|11.65|11.56|11.41|11.16|10.94|10.53|10.3|10.47|10.78|11||10.42|10.35|9.95|9.51|9.26|9.25|9.14|9.19|8.81|8.73|9|8.9|8.44|8.05|8.06|7.87|7.9|7.81|7.98|7.91|8.26|8.81|8.52|8.71|8.65|8.71|8.9|8.95|9.1|8.83|9.05|8.9|8.84|8.61|8.41|8.15|8.42|8.47|8.05|7.93|7.77|7.53|7.68|7.47|7.51|7.71|7.88|7.98|8.48|8.68|8.65|8.89|8.56|8.51|8.35|8.23|7.86||7.68|7.97|8.01|8.13|8.41|8.1|8.07|8.39|8.87|8.57|8.5|8.16|8.54|8.73|9.01|8.84|8.88|8.93|8.86|8.79|8.77|8.78|8.81|8.56|8.55|8.37|8.5|8.59|8.3|8.1|7.99|7.76|7.61|7.68|7.53|7.64|7.55|7.62|7.31|7.3|7.22|7.22|7.43|7.48|7.49||7.33|7.74|7.57|7.39|7.33|7.59|7.43|7.83|7.73|7.72|7.71|7.77|8.09|7.68|7.87|7.65|8.17|8.1|8.53|7.85|7.54|7.69|7.71|7.9|7.8|7.91|8.14|7.61||7.36|7.53|7.2|7.2|7.51|7.41|7.21|7.35|7.75|8.18|8.31|8.2|8.12|8.59|8.73|8.93|9.03|9.34|9.53|8.67|8.72|8.82|9.04|9.03|8.76|8.93|8.58|8.21|8.24|8.18||7.52|8.05|8.08|7.56|7.21|7.32|8.21
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|74.265|74.62|69.015|65.825|65.19|64.205|62.68|59.87|58.23|57.36|59.84|70.45|66.38|72.65|74.08|77.91|77.08|69.48|82.01|82.81|82.69|81.0871|81.11||80.3501|87|82.84|83.6|85.28|82.41|79.6|84.04|77.01|72.66|58.77|56.865|54.96|54.11|51.9875|51.39|52.94|54.78|53.3||50.47|49.49|44.91|44.65|46.01|44.16|42.07|41.21|39.55|41.41||40.1|39.49|37.59|34.5||33.88|33.7|34.15|31.03|30.05|30.08|30.5|30|29.38|28|27.2701|27.25|27.16|28.255|28.43|28.03|30.43|31.91|32.92|33.7613||33.63|33.64|32.89|32.18|32|31.5|32.28|31.69|29.16|27.94|26.9|25.6|24.15|33.38|31.06|27.5|28.02|28|27.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|19.69|19.9|20.1|19.577|17.815|15.82|15.72|13.46|13.35|12.44|12.66|12.74|12.7201|12.73|12.19|12.48|12.62|12.2|12.225|11.79|11.44|11.79|11.75||11.19|11.18|11.24|11.26|11.26|10.97|10.71|10.63|10.47|10.14|10.27|10.55|10.74|10.94|10.94|11.06|11.16|10.64|9.47||8.83|9|8.77|8.43|8.5|8.5|8.3112|9.01|8.65|8.61||8.7|8.84|8.84|9.02||9.08|8.7|8.67|8.8|9.155|9.38|10.02|9.73|9.44|9.58|9.65|10.3|9.72|9.7364|9.61|9.31|9.23|9.12|9.22|9.37||9.46|9.56|9.13|8.88|8.86|9.19|8.79|8.77|8.545|8.3153|8.43|8.41|8.37|8.09|8.1987|8|8.3|7.87|7.67|7.73|7.76|7.94|7.97|8.12|8.01|8.08|8.1101|8.23|8.43|8.14|8.47|8.41|8.58|8.53|8.35|8.4075|8.35|8.01|7.76|7.75|7.72|7.47|7.42|7.24|7.1|7.265|7.175|7.31|7.63|7.4|7.575|7.7172|7.61|7.55|7.38|7.84|7.87||8.05|7.84|7.84|7.6|7.64|7.7|7.81|7.79|7.97|7.91|7.5049|7.353|7.83|7.6201|7.6|7.62|7.64|7.71|7.55|7.16|6.87|6.81|6.82|6.65|6.5|6.34|6.38|6.4|6.26|6.1584|6.17|6.25|6.1|6.01|5.89|6.01|5.93|5.75|5.27|5.33|5.1|5.1|5.39|5.58|5.915||6.06|5.96|6.01|5.97|5.74|5.91|6.0038|6.25|6.09|6.19|6.31|6.31|6.48|5.85|6.09|6.17|6.76|6.96|7.45|7.58|6.63|6.28|6.06|6.06|5.88|6.13|5.84|5.75||5.21|5.08|5.36|5|4.84|4.51|3.92|4.37|4.69|4.77|4.4612|4.17|4.285|4.1|4.58|5.02|5.0413|4.86|4.575|4.3|3.98|3.88|3.88|3.8|3.89|3.95|3.5|3.76|4.13|4.14||4.26|4.14|4.21|4.1015|3.88|3.9|3.8555
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|32.5878|32.0549|32.9882|33.4485|33.7794|32.2326|32.1971|31.0237|29.1347|27.8013|28.0369|28.2502|27.948|29.5604|28.9523|29.4532|28.5769|27.9863|28.5102|27.9529|27.2948|27.5386|27.891||27.4338|27.148|27.2433|27.2337|26.0385|25.5096|24.6714|24.1666|24.157|24.0427|23.8141|24.2999|24.1665|25.2143|25.4429|24.8809|25.1381|23.9569|23.2901||23.0711|23.109|23.4473|23.433|22.9948|23.1188|23.4854|23.0996|21.9375|21.1469||21.0421|21.0421|21.0516|21.8232||21.6327|21.1564|21.0802|21.385|22.3757|22.8615|22.7187|22.0423|21.766|22.1185|22.4805|23.0472|22.4709|22.5852|21.9185|21.5279|21.7279|21.9089|21.766|22.2297||22.6687|22.6015|22.3014|22.2207|22.167|22.3506|21.15|20.7692|20.6796|20.3391|20.8498|21.3247|20.6531|19.694|19.3423|19.1833|19.255|18.4844|18.9772|18.7622|18.2022|18.7263|18.7443|19.0579|18.5113|18.583|18.4127|18.5516|18.4575|17.8438|17.9432|16.8716|17.911|18.1977|17.463|17.7587|17.2659|16.9523|16.2265|16.4505|16.6745|16.2355|16.4863|15.8591|15.447|15.6172|15.0617|15.1961|16.8806|16.8447|16.231|15.9398|15.5993|15.4783|15.6979|16.2131|15.4291||15.8323|16.0025|16.9791|16.3788|16.3049|16.567|16.7014|16.7014|16.7193|16.7059|16.2982|16.2086|16.4415|16.7103|17.1135|16.7283|16.5401|17.4182|17.6422|17.7273|17.1852|17.1135|16.9881|16.782|16.6655|16.2175|16.2982|15.9487|16.9254|16.9881|17.1763|17.5078|17.2748|17.2031|16.8179|17.1046|16.7372|17.1583|16.7103|16.5043|16.1459|16.0563|16.6655|16.7641|17.0419||16.9702|16.6566|16.4774|15.6889|15.0886|15.91|16.04|16.23|15.76|15.99|15.92|16.5|16.69|15.3|15.42|15.88|17.65|18.97|19.68|18.57|16.97|16.96|16.55|16.63|16.1|16.56|16.11|16.36||15.42|15.42|15.06|14.81|14.88|13.56|12.74|13.41|14.36|15.17|15.9|15.16|15.14|15.58|15.73|15.75|16.47|17.53|16.74|15.48|14.81|14.81|14.9|15.03|15.53|15.62|15.22|13.92|14.34|14||14.25|13.15|12.75|12.89|12.27|11.92|11.76
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|14.5|14.11|13.97|14|14.11|13.86|13.31|12.865|12.59|12|11.18|11.47|11.61|11.86|11.6|11.03|11.98|11.63|11.55|11.408|11.3|11.78|11.9||11.21|10.9|11.18|10.15|9.97|9.79|9.505|9.5|9.33|8.93|9.02|8.96|9.045|9.61|9.57|9.5|9.61|9.95|10.08||10.15|9.9|9.4|9.5601|8.93|9.04|8.95|8.85|8.355|8.055||8.14|8.11|8.01|8.17||8.2|8.19|8.04|8.32|8.74|9.14|9.5804|9.51|9.49|8.94|8.4817|8.25|7.58|7.42|7.26|7.17|6.9|6.67|6.7|6.77||6.94|7.25|6.93|6.82|6.7463|6.87|6.8|6.75|6.31|6.38|6.52|6.5|6.36|5.76|5.84|5.77|6.08|5.91|5.65|5.55|5.67|5.97|6|6.18|6.04|6.05|6.23|6.2|6.26|6.25|6.4|6.35|6.35|6.48|6.51|6.37|6.42|6.48|6.22|6.245|6.25|6.3|6.28|6.095|6.1|6.15|6.22|6.33|6.67|6.765|6.54|6.55|6.39|6.6|6.9|7.21|7.17||7.47|7.45|7.6|7.64|7.72|7.71|7.685|7.72|7.74|7.53|7.4|7.46|7.72|7.72|7.89|7.84|7.9|8.01|8.02|7.85|7.4648|7.57|7.4|7.2599|7.2|6.85|7.33|7.44|7.55|7.77|7.77|7.61|7.33|7.115|6.93|7.13|7.14|7.19|6.78|6.8|6.5|6.68|7.0887|7.0001|6.98||7.08|7.03|7.09|7.06|6.61|6.76|6.75|7.35|7.11|7.1|6.9433|7.02|7.31|6.83|7.07|7.02|7.75|8.25|8.57|8.08|7.15|7.2|6.82|6.63|6.45|6.64|6.59|6.47||6.07|6.28|6.03|5.84|5.86|5.37|5.15|5.07|6.26|6.4|6.4|6.16|6.0419|6.34|6.13|6.32|6.61|6.83|6.13|5.72|5.76|5.67|5.43|5.11|5.21|5.315|5.19|5.17|5.85|5.78||5.61|5.24|5.135|5.01|5.085|5.04|4.81
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|20.69|20.2158|20.34|20.6553|20.89|20.5|20.03|20.225|20.6|20.29|20.23|19.79|19.47|19.33|19.03|20.205|20.52|20|19.5523|19.65|19.62|19.67|19.7||19.03|19.29|19.38|19.26|19.1828|18.95|19|18.57|18.67|18.41|18.31|18.35|18|18.91|18.84|18.601|18.85|18.85|19.04||19.04|18.85|18.86|18.91|18.75|18.58|19.55|19.08|18.69|18.41||18.6|18.52|18.47|18.67||18.452|18|17.97|18|18.19|18.09|18.18|18|17.97|17.85|17.87|17.935|17.79|17.73|17.8196|17.69|17.83|17.75|17.47|17.81||18.1138|17.97|18.1|17.72|17.73|17.82|17.88|18.07|17.65|17.37|17.7|17.76|17.49|16.74|16.59|16.55|17.23|16.542|16.74|16.77|16.27|16.46|16.0227|16.75|16.32|16.4|16.55|16.48|16.18|15.79|15.92|16.13|16.45|16.46|16.33|16.12|16.01|15.92|15.49|15.39|15.32|15.15|15.03|14.79|14.78|14.69|14.62|14.82|15.03|15.06|15.01|15.22|15.02|15.02|15.18|15.1|15.18||15.65|15.59|15.5|15.27|15.46|15.43|15.6|15.54|15.71|15.4435|15.29|15.12|15.3396|15.37|15.61|15.57|15.675|15.82|15.83|15.79|15.32|15.32|15.15|15.04|15.22|15.1|15.01|14.93|14|13.76|13.95|14|14.02|13.82|13.72|13.82|13.81|13.91|13.48|13.53|13.08|13.24|13.51|13.83|14.14||14.18|14.35|14.48|13.92|13.51|13.16|13.88|14.64|14.44|14.25|14.29|14.5|14.67|14.07|14.19|14.05|15.13|15.63|15.96|15.55|14.69|14.26|14.12|14.26|14.65|15.14|15.14|14.405||14.1|14.16|14.02|13.86|13.57|12.43|12.1|12.55|13.53|14.42|14.67|14.05|14.03|14.07|13.86|14.13|14.195|13.32|13.7598|13.08|12.705|12.37|12.33|12.22|12.47|12.52|12.29|12.95|13.35|12.9901||13.53|13.2|13.405|13.23|13.32|13.425|13.755
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|17.5544|17.91|18.72|18.36|17.84|17.73|17.34|17.22|16.3|15.28|15.88|16.65|16.97|17.17|16.56|16.98|16.58|15.57|15.975|15.56|15.4606|15.54|16.15||16.15|15.93|16.21|16.46|16.32|16.09|15.62|16.5828|16.705|16.81|17.14|17.07|17.01|17.185|17.1|16.8|16.75|17.18|16.53||16.13|16.19|15.91|15.79|15.51|15.35|15.215|14.81|14.5779|14.37||14.54|14.6466|14.64|15.16||14.95|14.9|14.77|14.51|14.96|14.66|14.5|14.2|13.87|13.88|14.2|14.37|14.52|14.53|13.7|12.66|12.47|12.62|12.52|12.5979||12.42|12.24|12.092|12.0845|12.06|12.38|12.26|12.34|12.22|12.17|12.12|11.7701|11.73|12.0201|12.1|11.84|10.66|10.7|10.67|10.87|10.87|11.375|11.82|12.17|11.96|12.02|11.46|11.15|10.86|10.7|10.74|10.75|10.72|10.86|10.77|10.52|10.51|10.43|10.09|10.13|10.17|10.23|10.07|9.77|9.66|9.81|10.06|10.11|10.15|10.265|10.56|10.41|10.16|10.05|10.07|10.02|10.15||10.22|10.32|11.1277|10.96|10.965|11.09|11.27|11.66|11.58|11.38|11.48|11.73|11.91|11.94|12.06|12.12|12.01|12.15|12.05|12.04|12.17|11.55|12.76|12.35|12.35|12.08|11.98|12.29|12.2|12.58|12.48|12.45|11.7535|11.59|11.33|11.05|10.9805|11.1393|10.73|10.85|10.86|10.85|10.85|11|10.66||10.49|10.56|10.6|10.57|10.28|10.215|10.085|10.78|10.72|10.88|10.92|10.94|11.03|10.29|10.2991|10.255|11.32|11.52|11.6376|11.47|11.29|11.485|11.05|11.26|10.73|11.05|10.95|11.06||10.81|10.91|10.8|10.84|10.585|10.22|9.97|9.965|10.62|10.6|11.13|10.19|9.9|9.96|9.65|9.61|10.1|10.2|9.83|9.59|9.3|8.87|8.66|8.64|8.8706|9.27|8.01|8.13|8.5|8.77||8.55|8.72|8.51|8.15|7.85|7.49|7.55
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|26.77|26.33|26.98|27.64|26.8|26.7611|25.75|24.93|24.69|22.02|23.09|27|27.65|26.795|24.58|24.93|25.89|23.11|27.87|29.19|28.12|27.5|29.3211||28.52|29.02|29.5|28.18|28.66|27.0628|25.55|25.37|24.5|23.6501|22.2734|23.25|22.995|23.76|23.3401|22.75|22.565|22.81|22.12||22.62|23.16|22.89|22.5105|20.56|20.82|21.71|20.55|19.76|19.6||20.05|19.03|17.19|18.1301||18.4|17.78|17.27|16.675|17.11|16.5|15.8508|14.92|14.76|15.11|15.41|15.585|15.2061|15.26|15.52|15.6|15.7|16.03|15.42|15.95||15.72|16.26|16.9675|17.5361|16.5962|15.65|14.65|17.71|16.94|16.53|16.32|16.32|17.13|16.61|16.21|15.585|15.7404|14.21|13.78|14.01|14.28|15.06|15.09|15.57|15.1475|15.18|15.245|15.75|16.1|16.13|16.51|17.12|17.72|18.1|17.65|17.4|17.45|17.75|15.5|15.94|16.15|15.91|15.8929|15.1|14.25|15.1|16.345|16.12|16.75|15.92|16.36|17.5044|18.98|18.26|19.11|18.43|18.01||17.6603|18.92|19.6|20.07|19.85|20.45|20.665|20.6501|20.34|19.69|20.01|24.55|23.9012|23.13|23.3|20.78|20.15|19.58|19.57|19.58|20.0002|20.01|19.9|19.69|18.99|18.75|19.78|20.61|21.1|21.18|21.62|22.66|24.5|24.72|24.01|24.18|23.08|22.96|21.77|22.22|25.26|26.26|26.23|26.36|26.86||26.1|25.5|25.32|23.06|23.27|23.28|23.25|23.81|23.09|24.9124|22.62|20.08|20.31|18.01|16.85|17.26|19.06|19.23|17.5|18.35|19.27|20.2|20.3|23|19|17.96|15.21|15.4||14.36|14.43|14.25|13.9|14.34|14|11.83|12.56|14.53|13.8503|13.1|13.3|12.11|10.6|11.24|10.72|11.44|10|9|8.56|7.96|7.6|8|6.8|7.6|7.68|7.4588|7.16|7.48|7.36||6.6|7.4|7.6|7|6.52|6|7.28
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|15.14|14.85|14.86|15.519|15.39|15.15|14.805|14.61|14.74|13.98|14.06|14.77|14.3|13.92|13.5|13.75|14.31|13.99|14.45|13.66|13.445|13.48|13.5||13.45|13.56|14.02|14.08|14.05|12.63|13.53|13.11|13.02|12.54|12.4|12.56|12.38|13.03|13.29|13.75|13.72|13.6|13.3754||13.18|13.77|13.62|13.52|13.16|13.15|13.25|12.97|12.13|11.87||12.43|12.26|11.8402|12.22||12.0415|12.13|12.2|11.73|12.13|12.359|12.39|12.25|12.01|11.72|11.51|11.73|11.66|11.47|11.27|11.04|11.0916|10.96|10.9|10.93||11.05|11.52|10.92|10.25|10.53|11.13|11.1|10.55|10.05|9.8306|10.1|10|9.89|7.62|6.82|6.71|6.82|6.5|6.27|6.14|6.15|6.45|6.76|7.09|7.04|7.03|7.12|7.12|7.08|6.83|6.97|7|6.87|7.1|7.09|7.25|6.9|6.6859|6.225|6.28|6.18|6.29|6.09|5.7|5.66|5.77|5.8|5.91|6.175|6.1|6.22|6.229|6.14|5.94|6.06|6.11|6.44||6.58|6.63|6.67|6.61|6.77|6.8|6.81|6.72|6.86|6.6|6.61|6.67|6.73|6.75|6.73|6.68|6.83|6.93|6.95|6.81|6.5531|6.36|5.96|5.64|5.41|5.155|5.13|5.14|5|5.02|5.13|5.09|5.04|5|5.02|5.15|5.08|5.1301|4.85|4.93|4.745|4.71|4.815|5.15|5.13||5.36|5.34|5.2|5.02|4.74|4.72|4.92|5.26|5|4.97|4.985|5.07|5.28|4.93|5.1|5.02|5.77|6.55|6.66|6.23|5.68|5.62|5.31|5.26|4.75|5.07|4.98|4.6||4.05|3.9|3.81|3.56|3.58|3.47|3.29|3.54|3.96|4|4.2|4.06|3.94|4.05|3.95|4.19|4.46|4.52|4.25|4.02|3.94|3.96|3.95|3.74|3.78|3.94|3.71|3.92|4.16|4.15||4.21|3.38|3.2|3.15|2.84|3.01|2.98
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|222.2|216.4|224.2|230|231.2|236.8|232.2|232.4|229.4|216.2|218|234|237.6|239.2|234.802|243.4|242.8|235.402|250.6|256.6|252.002|247.8|246||247.4|252.2|264.6|280.2|273.2|254.432|250.2|254.4|255.438|247|245.6|249.2|250.002|267.2|258|256|259.2|265.662|267.4||254.2|260.2|256.8|268.4|268|247|301|289.4|277|270.166||269|271.6|279.4|273.4||240.6|212.4|222.6|217.4|228.6|240.2|246.8|252|245.6|245.2|236.2|238|243.8|236.2|235.2|239.2|240.4|250.6|248|255.6||239.6|241.6|248|241|237.2|236|233.6|239.8|248|238|219.2|223.2|225.8|218|217.2|211.8|203|201.4|204.6|209.488|213.6|224|223.4|215|210.6|213.4|225|244|243.2|225.6|235.4|245.4|251.8|263.6|257.5|248.6|247.2|227.882|240.8|224.4|231.6|226.8|220|222.4|222.4|227.4|233.4|241.2|272.4|262.6|257.4|251|244.4|239.7|243|244|236||235.1|239.8|244.8|244.4|244.2|240.9|237|244|235.4|235.4|247.2|256.4|249.4|237.2|238|230.4|236.2|230|226.2|226.2|212.9|208.2|203.6|198.2|193.8|192.6|200.8|196.6|202.4|204.6|209.6|219.4|227.2|231|228|223.8|222.2|222.6|216.8|220.6|240.8|258|275|279.336|265||280|326.4|292.2|281|296.002|330|326.546|312.204|300|309.4|274|265.1|250.4|246|251.6|240.6|250.6|268.602|244.6|237.4|240|250.8|252.4|236.8|226.2|241.8|223.2|239||250|255.056|242.8|243|245.4|254.376|252.4|258.4|264.8|260|279|251.4|245.2|225.2|213.4|205.2|215.4|213.2|213.2|238.8|247.6|240.2|271.6|253.4|266.6|260.248|244.6|243.1|242.228|230||213.8|198.2|196|189.4|192|207.2|207.6
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|23.5|22.315|22.635|23.16|21.87|22.18|21.015|20.93|20.16|19.0439|19.69|21.14|22.11|22.22|21.01|21.48|21.69|21.09|22.68|23.76|23.18|22.81|23.57||23.55|23.84|24.34|25.57|26.65|25.08|24.06|24.055|24.09|22.09|21.415|21.94|21.215|24.44|25.22|24.78|25.44|25.74|26.6886||25.73|25.38|24.73|24.62|24.94|24.16|23.1|21.37|20.58|20.5||21.1|21.41|21.03|21.8||21.6|21.56|21.76|21.24|22.79|22.5524|21.93|21.75|21.26|19.96|20.4|21.35|19.61|21.38|21.8|16.23|16.15|16.64|16.78|16.54||16.1|16.1|15.97|17.52|17.31|17.89|17.23|17.11|16.7|16.195|15.71|14.69|16.68|14.56|13.75|13.17|12.88|12.61|12.3|12.55|12.03|12.25|11.99|12.18|12.04|11.775|11.525|11.68|11.6|11.82|11.5032|11.54|11.895|11.35|11.18|10.64|10.5627|10.285|9.83|9.7336|9.75|10.03|10.091|9.85|10.11|10.3|10.88|10.8|11.0282|10.78|10.7746|10.94|10.55|10.13|10.3424|12.75|12.25||12.4|12|9.98|9.761|9.4281|9.15|9.0406|8.8|8.835|8.54|8.75|8.75|9.03|8.93|8.45|8.46|8.6|8.68|8.38|8.25|8.435|8.24|8.36|8.2501|7.77|7.27|7.85|7.765|8.1|7.95|7.92|8.07|8.03|8.26|8.6|8.7704|8.55|8.8|8.35|8.44|8.86|8.2715|8.04|8.26|7.4401||7.33|7.435|7.27|7.1|7.06|8.19|8.21|8.96|9.18|9.13|9.77|9.5|9.45|8.775|8.61|8.49|9.75|9.77|9.75|9.71|9.795|10.1|9.722|9.68|9.39|9.38|9.13|9.68||9.03|9.29|9.86|9.61|8.9|8.56|7.81|8.6637|8.5|9.41|9.58|9.42|9.4206|9.42|9.31|9.31|9.25|9.5|9.23|8.8066|10.65|10.225|10.51|10.01|9.83|9.975|9.86|9.5|9.83|9.94||10|9.7901|9.44|9.68|9.38|9.03|9.14
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|34.0001|32|30.15|30.185|30|33.28|33.6843|29.74|26.5|23.15|23.88|26.13|27.67|32.765|30.8|32.61|31.52|31.1201|38.3002|36.54|32.38|32|29.87||27.11|25.21|25.88|26.3801|23.5676|21.16|20.495|19.65|19.8308|18.8824|18.5|17.76|18.14|19.06|16.9482|16.585|17|16.5|17.1449||16.55|17.4|14.14|14.31|13.86|13.65|12.6|12.5|12.61|12.6||12.97|13.2907|13.1|14.22||15.71|16.8|14.04|11.82|10.23|10.21|10.48|10.68|11.16|11.82|10|9.92|10.22|9.46|9.16|8.9|8.88|9.47|8.74|7.5644||7.42|7.3|7.81|8.15|8.22|8.12|7.8023|7.9465|7.8|7.7001|7.7034|7.05|6.8|7.97|7.81|7.9|7.4601|7.23|7.36|7.37|7.305|8.11|8.47|8.01|7.625|7.58|8.26|8.6|9|9.22|9.05|8.49|8.38|8.1|8.16|7.62|7.44|7.0936|6.87|6.84|6.83|6.97|6.86|6.81|6.6357|6.915|7.58|7.77|8.13|7.71|7.6135|7.4|6.84|6.51|6.52|6.3529|6.09||6.03|6.51|6.26|6.5501|7.15|7.04|6.93|7.3|7.5|7.62|7.87|8.56|8.56|8.51|8.49|8.75|9.03|8.68|9.29|10.38|10.2201|10.26|10.65|10.87|11.355|11.05|12.66|12.66|12.72|12.83|12.51|13.5101|14.5|14.74|13.91|13.4|12.84|13.1601|12.3|13.0404|13.6|13.45|12.7|11.6301|11.7||11.17|11.468|11.0815|9.95|9.55|10.58|11.18|11.02|9.25|8.22|7.55|7.68|7.54|6.5|6.7|6.58|6.0301|5.605|5.54|5.53|6.12|7.16|7.13|6.69|6.41|6.56|5.1|5.36||5.17|4.9301|4.76|4.58|4.46|4.15|4.6|4.4675|4.96|4.3432|4.125|4.03|3.85|3.86|3.52|3.4899|3.8|3.575|3.5|3.6097|3.43|3.4|3.3|3.35|3.16|3.25|3.05|3.0401|3.26|2.92||2.91|2.83|2.79|2.67|2.52|2.55|2.66
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|29.84|30.02|30.24|31.97|32.175|32.15|31.52|30.66|29.945|29.71|29.11|32.22|35|33.73|32.67|33.2|34.86|34.27|34.74|35.0696|34.22|33.455|33.61||34.1|34|34.325|35.43|35.25|32.9|34.3|33.22|33.07|32|24.69|24.95|24.25|26.15|26.23|26.47|26.56|27.9|28.27||27.37|27.01|26.83|27.07|27.35|26.91|27.2584|27.95|27.71|27.585||27.92|28.59|28.33|28.95||28.02|27.56|28.73|27.04|28.66|30.6734|29.5902|28.43|28.46|27.08|27.59|25.72|26.02|25.82|25.505|25.82|24.63|24.66|25.94|25.52||24.55|24.98|23.61|21.12|21|20.545|20.665|20.92|20.82|20.36|20.2|20.035|20.01|17.51|17.74|18.0825|18|17.98|17.53|19.75|19.92|20.74|20.675|22.32|22.71|22.97|22.67|23.62|23.58|22.29|23.855|23.69|23.56|23.82|24.21|24|23.17|23.4101|23.16|27.61|27.9063|27.01|25.25|24.03|24.21|24.24|24.46|24.44|26.07|25.19|24.83|24.32|23.56|23.19|23.89|23.85|23.99||22.955|24.24|24.458|24.02|24.45|23.59|23.5|24.3|24.91|25|26.9|26.76|26|26.11|25.75|25.18|25.51|24.56|24.63|23.78|24.02|24.04|24.21|24.49|25.365|26.32|27.02|27.26|27.75|26.85|26.88|27.31|27.11|28.23|28.31|27.64|27.23|28.5|27.12|27.29|28.5|28.88|29.77|31.79|31.3055||31|29.34|29.17|31.79|30.01|32.13|30.27|32.28|34.04|29.8|28.755|28.81|28.6|25.56|25|25.5|27.63|27.42|29.16|29.76|30.355|31.17|30.4837|33.04|29.64|29.74|29.01|29.51||28.9|28.19|26.79|26.06|26.0586|25.44|24.55|24.11|24.5|24.1|24.2|24.06|24.6|25|23.96|25.2541|28.37|28.25|28.01|29.21|27.49|26.71|27.7001|25.6109|25.45|25.53|23.22|25.105|30.85|29.7272||26.295|26.56|26.905|25.26|24.5|24.055|25.275
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|542.02|544.65|589.2|582.67|617.92|657|584.4|592.58|552.3|482.79|472.05|522.6|548.17|614.7|646.8|677.1|730.95|708.45|732.03|740.85|739.46|748.95|739.95||743.1|779.1|789.15|793.19|769.8|791.55|777.3|762|769.35|746.25|733.65|768.98|757.5|784.2|832.27|794.7|798.9|821.85|832.05||836.7|881.1|842.1|836.85|836.4|867.15|868.65|769.5|795.75|810||767.55|759.83|698.4|780||759.6|765.45|729.75|652.8|645|640.2|649.35|618.67|622.27|627.83|624|602.1|658.95|648.67|616.88|621.45|628.27|585.75|600|565.05||525.9|510.9|510|504.3|493.65|493.05|436.35|467.55|484.65|472.5|420.45|358.5|489.6|498.15|484.65|470.7|484.8|487.8|497.7|484.2|445.35|445.8|440.19|446.18|421.05|405|372.9|397.5|382.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|9.61|9.71|9.2|8.15|8.43|8.41|7.89|7.53|7.58|7.17|7.52|7.89|8.14|8.34|7.86|8.12|8.37|7.51|8.2|7.4|7.15|7.38|7.81||7.4078|7.2|7.17|7.51|7.23|6.94|7.29|7.13|7.13|6.92|6.6|6.5|6.3069|6.47|6.56|6.27|6.61|6.87|7.25||6.96|6.78|6.59|6.5801|6.2|6.15|5.985|5.23|4.83|4.68||4.78|4.84|4.77|4.7||4.6555|4.65|4.25|4.24|4.23|4.21|4.3|4.26|4.04|5.1501|5.3458|5.25|5.1|5.27|5.48|5.19|4.96|4.95|4.8|5.13||5.11|5.2986|4.94|4.83|4.74|4.81|4.79|4.6829|4.5391|4.42|4.21|4.03|3.52|3.21|3.0163|2.71|2.73|2.73|2.7|2.85|2.83|2.88|2.74|2.73|2.8|2.69|2.89|2.87|2.97|3.01|3.02|3.05|3.12|3.04|2.989|2.88|2.83|2.8301|2.54|2.66|2.81|2.7899|2.8209|2.74|2.56|2.67|2.84|3.12|3.26|3.07|2.9703|2.87|3.08|3.22|3.11|2.87|2.6||2.5095|2.5201|2.4353|2.27|2.22|2.41|2.36|2.33|2.36|2.25|2.35|2.17|2.2|2.18|2.0893|1.96|1.9|1.87|1.945|1.775|1.68|1.63|1.59|1.48|1.46|1.43|1.58|1.69|1.75|1.713|1.67|1.68|1.7|1.72|1.67|1.58|1.51|1.44|1.32|1.34|1.35|1.31|1.29|1.31|1.36||1.36|1.36|1.46|1.36|1.255|1.22|1.35|1.37|1.37|1.42|1.42|1.46|1.59|1.48|1.56|1.52|1.81|1.97|1.89|1.75|1.47|1.25|1.21|1.21|1.18|1.29|1.18|1.16||1.12|1.14|1.14|1.13|1.13|1.09|1.05|1.1|1.15|1.12|1.15|1.09|1.06|1.12|1.19|1.21|1.28|1.27|1.14|1.11|1.11|1.15|1.18|1.16|1.17|1.14|1.18|1.27|1.32|1.29||1.35|1.26|1.25|1.25|1.28|1.26|1.4
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|27.6|28.14|26.19|26.01|26.36|25.84|25.23|25.12|25.2|24.04|24.02|24.03|24.01|23.7013|23.04|23.95|23.81|23.7|24.28|24.16|24.07|24.0419|24.19||23.9865|23.6701|23.85|24.13|24|22.89|20.695|19.4501|19.3|19.15|19.13|18.9|19.25|20.02|20.09|17.6|17.775|17.67|17.67||17.495|17.63|17.42|17.23|16.66|17.02|17.2938|16.77|16.015|15.9038||15.7|15.68|15.645|15.7||15.55|15.42|15.27|15.33|15.62|16|15.9936|15.7115|15.59|15.53|15.39|15.64|15.32|15.57|15.35|15.14|15.2|14.29|15.25|15.39||15.37|15.55|14.92|14.96|14.97|15.31|15.405|15.29|14.18|13.785|13.707|13.68|13.61|13.03|12.95|12.25|12.6503|12.376|12.02|11.67|11.6|12.17|12.24|12.28|12.2|12.15|12.1|12.41|12.13|11.785|11.95|12.06|12.15|12.23|12.11|12.21|12.09|11.605|11.14|11.43|11.51|11.7618|11.41|11|11.19|11.3|11.69|11.75|12.41|12.24|12.31|12.38|12.46|12.52|12.62|12.94|13.03||13.61|13.62|13.65|13.36|13.42|13.49|13.41|13.45|13.44|13.46|13.16|13.2115|13.43|13.66|13.82|13.43|14.01|14.38|14.45|14.08|13.23|13.23|13.29|13.15|13.28|12.94|13|12.97|12.8944|13.06|13.12|13.18|13.17|13.62|13.39|13.56|13.3|13.38|12.53|12.475|12.27|12.15|12.32|12.49|12.45||12.23|12.45|13.16|12.61|12.305|12.04|12.13|12.9|12.5|12.6|12.5401|12.95|13.35|12.1581|12.62|12.99|14.18|14.82|15.41|15.27|14.46|14.38|14.04|14.09|13.8|14.75|14.9316|14.12||13.375|13.4|12.96|12.4|12.3|11.51|11.29|11.8|12.24|12.61|12.89|12.48|12.22|12.27|12.17|12.1|13.0433|12.805|12.19|11.83|11.34|11.18|11.02|11.09|11.56|11.83|11.04|11.06|11.91|11.92||11.97|11.24|11.08|10.915|10.24|10.03|9.95
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|244|242.6|251|263|250.8|246.6|242.2|243.8|235|217|237.402|244.4|250.2|238.2|231.2|240.2|219.8|208|205|206.4|205|200.81|200.6||206.8|205.8|204|204.2|205.09|195.4|166.8|189.2|188.4|183.4|187|192|225.2|202.6|180|173.6|182.2|171.402|171||168.4|162.2|157.6|160.4|164.39|170.2|177.6|175.4|177.4|172.4||182|183.386|184.4|187.2||187.8|182.2|180.992|172.6|187.4|186|183.4|180.2|178.8|188|186.6|187|180.5|183.484|198.4|181|175.52|174|169.4|163.6||165.6|165.002|149.2|140.4|136.6|136.8|130|129|121.8|120|126.2|121.6|124|105|105.4|99.8|104|96|107.2|107.788|108.8|114.6|118.8|130.2|123.4|130.4|133|139.2|141.998|137.8|140.6|139.6|138.4|136.402|140.8|133.6|131.67|126.4|117.8|119.4|120|110.2|111.6|106.4|104.6|108|110.4|101.2|104.8|109.4|115.8|115.4|118.5|119.6|126|123.744|128.6||137.4|141|146.2|146|145|168.8|168.196|165.8|170.2|168|169.2|171.6|176.4|176.2|176.6|181.6|180.8|178.7|176|170.4|161.602|162.2|158.2|147.4|146.3|152.2|150.6|154.712|153.6|150.8|154|156.2|156.4|156.602|155.6|160.2|155.4|154.2|149.4|150|143|141.6|148.6|152.8|153.8||161.2|159.202|158|152.8|150.2|158.4|155.2|162.6|162.2|172.1|176.9|185.4|194.696|163.6|178.9|183|216.4|222.012|240.2|217.8|207.2|206.2|203.2|203.8|205|212.232|204.4|211.25||203.3|195.2|200.8|198|187.4|162.2|145|157.8|183|202.2|206.4|190.8|200.2|204.9|200.2|211.8|233.6|217.4|220.8|194|183.4|172.6|166.4|160.4|160.2|163.6|145.6|164.8|176.98|145.8||140.8|119.6|104.2|98.7|84.402|90.2|98
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|21.09|21.23|21.065|22.005|22.5|22.11|21.62|21.05|20.66|19.9993|19.9|19|18.845|19.24|18.67|19.21|19.32|19.15|18.86|18.3769|18.46|18.54|18.325||17.77|17.85|18.1|17.88|17.8256|17.43|16.6|16.05|16.34|16.17|16.52|17.02|16.445|17.3501|17.45|17.365|17.6|17.6223|17.56||17.88|16.9301|17.79|17.79|17.309|17.05|17.09|16.13|15.79|15.35||15.31|15.53|15.36|15.52||15.36|15.12|14.88|15.075|15.37|15.61|15.92|15.72|15.79|15.585|15.55|15.68|15.22|15.11|15.04|15.05|15.14|14.92|14.7|15.4||15.48|15.37|14.97|14.95|14.83|15.12|14.98|15.225|14.93|14.67|14.775|14.86|13.58|13.25|13.08|13.06|13.25|12.78|12.13|11.86|12.31|12.32|12.25|12.41|12.03|12.06|11.81|11.87|11.99|11.67|11.87|12.06|12.32|11.8325|11.1619|11.66|11.51|11.69|11|11.03|11.2956|11.12|11.16|10.82|10.71|10.72|10.82|11.13|12.12|12.21|12.03|12.185|12.26|12.2|12.22|12.3|12.3||12.76|12.79|12.74|12.78|12.94|12.78|12.82|12.87|12.93|12.8|12.8|12.75|12.89|12.79|13|13.12|13.21|13.16|13.46|12.68|12.73|12.66|12.66|12.43|12.56|12.38|12.81|12.84|12.92|12.79|13.04|13.14|13.04|12.93|12.8201|12.96|13.11|12.85|12.68|12.655|12.495|12.3|12.68|12.77|13.01||13.05|13.05|13.33|13.21|12.6|12.86|12.88|12.97|12.82|12.91|12.76|12.9|13.01|12.5448|12.69|12.7|13.9|14.17|14.37|13.9428|12.87|12.7|12.39|12.35|12.61|13.01|13|12.71||12.11|12.2|12|11.68|11.95|11.18|10.61|11|11.5|12.06|12.55|12.08|11.9531|12.2|12.14|12.01|12.79|13.1245|12.32|11.87|11.44|11.17|11.89|11.6805|12.88|12.79|12.12|12.37|13.37|13.69||13.73|13.16|13|12.9|12.28|12.42|12.75
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|12.2501|12.15|12|12|12.09|12|11.9|11.75|11.84|11.32|11.01|11.65|11.8|11.7|11.57|11.5356|11.4|11.22|11.69|11.82|11.71|12|11.75||11.26|11.52|11.4054|11.8803|12.03|11.93|11.31|11.5001|11.13|10.66|10|10.5|10.91|11.96|12.2246|12.02|11.9|11.88|11.1||10.88|10.6001|10.7|10.8|10.71|10.53|11.01|10.8589|10.86|10.9||10.86|10.83|10.85|11.15||11.85|12.18|11.84|11.45|11.55|11.3|11.55|11.91|11.8|11.5|11.8|11.3|12.01|11.38|10.975|10.99|10.86|11.5|11.6|11.06||11.04|10.8|10.85|10.75|10.75|10.78|10.82|10.7601|10.85|10.34|10.685|10.86|10.8|10.33|10.74|10.71|9.9|9.4|9.225|9.0512|9.05|9.46|9.52|9.5|9.4901|9.565|9.5|9.53|9.65|9.34|9.74|9.72|9.4|9.26|9.68|9.57|9.5|9.51|9.5|9.25|9.33|9.51|9.8|9.5|9.55|9.5|9.47|9.75|10.86|10.85|10.57|10.49|9.9887|9.21|9.55|9.18|8.5||8.1|8.92|8.6|8.48|8.94|9|8.81|9|8.56|8.62|8.92|9.66|9.92|9.89|10.1|10.01|10.73|10.73|10.84|10.85|10.7|10.51|10.37|10.18|9.91|9.61|10.17|10.42|10.6514|10.85|10.89|11.55|11.33|11.27|11.68|10.45|10.13|9.9|9.54|9.56|10.15|9.73|9.92|10.67|10.78||10.52|10.99|11.04|10.86|9.94|10.94|11|11.29|11.57|11.59|11.01|11.0201|11.19|10.6277|10.6|10.5|11.58|11.8597|11.58|11.02|11.15|11.36|10.75|10.62|10.55|10.76|9.97|10.45||10.1601|9.4812|9.4315|9.26|9.6|9.33|8.5|8.45|9.18|9.4201|9.15|9.09|8.611|8.65|7.6572|7.68|8.36|8.5|8.25|8.43|7.45|7.48|7.3566|7.2844|7.91|7.5|7.07|7.52|7.85|7.5733||7.84|7.74|7.64|7.89|7.53|7.48|7.3
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|376|376|382|366.5|374|376|367|358|349|319.5|345.78|369.5|363.5|365.5|363|383.5|436|410|454.5|431.5|430.5|432.5|441||422.5|425|451|458|471|444|435|420.5|381.5|368.055|365|372|346|351|351|369.5|368.25|370|372.5||370.5|373.5|372|372.5|373.5|358.5|346|335|337|331||336.25|336.5|330.5|363||379.5|384.5|374|362.5|375.5|377.5|375.5|377.75|373.5|371.25|370|368.5|367|368|367.5|367.25|367.5|372.5|361|363.5||356|352|368.5|371.61|370.5|369.5|365|363|363.5|358|355.5|355.5|353|351.73|345.5|360|347.5|328.5|325.5|316.5|315.5|303.5|374.575|382.25|374|376.5|380|402.5|399.25|391|407|402|408|420|426.5|417.5|393.97|370|362|374.5|373|383|380.5|376|375.5|396.5|417.5|442|444|412.52|404|396.005|381.5|427|429.2|410|385.5||370.5|405.5|431|437.5|431|423|436.5|448|440.5|428.5|441|436.5|440|442.5|445.5|434|441.5|445.5|446|444|442.5|450.5|444.5|447.5|434.5|435|418|418.5|454|455.5|482|508.58|502.5|519|538|545.5|525.5|511.5|489|503|502.5|511.5|525|516|505.5||515.5|521.34|499|503.5|520|550|561.5|587.5|622.5|666|627.005|631|642.32|590|608|625|668|660.5|655.5|641|651|676.5|661|608.75|595|609|575|633||614.5|605.5|616|612.5|605.175|581.39|573.5|583.005|581|561.5|547.5|570|511.5|514.5|480.5|472|495|511|508.5|473.025|456|455.7|458.5|466.5|494.5|459.5|456.505|459|468.5|434||430.5|424.6|408.5|428.5|423|417.25|405
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|49.25|50|51.5|52.75|50.25|47|48|47.75|50.75|44.75|46.625|51.75|54|54.25|52.5|54|54.5|51|55.5|57|56.5|58.5|60.25||63|67.75|67.75|70.25|66.25|62.75|59.25|57.125|57|53.75|54|54|54.75|56.25|55.5|53|53|53|53.5||52.75|54|54|53.75|54|59.5|56|54.25|51.625|51.5||52|52.25|52.5|55||57|59.625|57.25|55.5|55.5|54.25|51.5|53.75|54.25|55.8325|54.865|54.25|53.75|56.25|57.5|58.25|57.5|59.25|61.75|58.1025||57|56.5|60|60.75|60.75|61.25|61.75|63.5|65.25|65.5|63|59.25|57.75|57.75|57|59.75|60.5|60.5|60.25|58.75|58.25|62.75|62.75|64.5|62.75|64.5|68.75|72.25|73|68.5|70.75|74.5|74|77.75|80.25|78.5|76|72.5|68.75|71.7075|71.75|69.25|68.75|66.5|66.5|70.5|64|62.5|55.5|54.5|52.5|49.75|45.75|43.75|43.5|41|40||38.75|40.75|42|41.5|43|41.75|36.75|38|36.25|37.75|38|48.5|47.5|49.5|54.25|57.75|57.75|55.75|66.25|71.5|43|58.25|63.75|57|62.5|55.5|54|53.25|54.375|50.5|46.5|47.5|41|50|46.5|45|44.75|42.25|39.75|39.75|39.25|39.25|39.75|39.5|39||37.7475|38|37.5|33.5|39.25|42.25|42|42.5|38.52|38.75|35.5|34.25|33|31.25|31|31|33|32|31|31.5|30.5|32.25|33.375|32|30|32.75|34|34||31.25|30|28|30.25|27.5|25.25|25|25|25|23.6|22.9475|22.0225|20.75|19.25|17.6025|17.5|17.76|17.6125|17.5|17.0025|16|15.6875|15.125|15.5|15.3|16.5|16.2468|16.5|17|13.995||12.5|12.125|11.78|11.5|11.8375|12.405|13
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|30.3|31.1001|30.0126|28.73|28.35|28.21|27.855|26.77|25.35|24.65|25.93|26.49|26.285|26.22|25.81|25.62|28.14|27.3|28.1|29.06|28.64|28.31|28.528||28.46|28.28|27.54|27.04|26.78|26.59|26.52|26.12|25.0538|25.25|25.09|24.73|24.65|26|27.1|27|26.74|27.47|27.45||25.705|25.25|25.515|26.255|26.69|27.34|26.56|26.24|27.24|28.7805||29.75|30.25|30.54|30.64||30.24|29.885|29.5777|28.54|27.78|26.7|26.66|26.75|26.76|25.6919|24.3|24.37|24.32|24.67|23.99|23.36|22.91|22.9|23.1197|22.8||22.4|21.96|23|22.44|22.83|22.65|20.45|20.05|18.53|18|18.73|18.78|18.39|18.51|18.79|18.04|17.48|17.355|16.9601|16.8|16.725|17.04|16.75|16.88|16.51|16.35|16.1545|16.26|16.34|16.05|16.52|16.87|16.61|17.26|17.14|16.47|16.58|16.245|15.8077|15.74|15.75|15.61|15.6|15.58|14.93|15.5|16.62|17.21|18.79|18.7|18.71|18.62|18.15|17.755|18.2|17.9929|17.32||16.82|17.02|17|17.23|18.3|17.2|17.53|18.23|18|17.81|17.79|18.16|18.07|18.11|17.4|17.11|17.2|18.4|18.74|18.74|18.7|18.71|18.77|18.63|18.33|18.02|17.84|18.14|17.95|17.93|17.535|17.67|17.978|18.25|18.7872|18.73|18|18.45|18|18.01|18.99|19.13|19.42|19.2|18.78||19.01|18|19.37|19.2|21.96|21.98|21.6|22.25|21.7|21.81|21.55|21.55|21.54|20.3172|20.32|20.75|21.48|21.45|20.11|19.89|18.79|20.09|19.115|19.45|19.05|20.01|19.25|20.2||19.63|20.03|20.08|20.08|20.87|21.52|20.92|20.675|21.8|21|20.68|20.04|18.085|17.35|16.2|16.385|17.62|18.02|18|17.78|16.39|16.06|15.71|15.07|15.185|15.3|15.01|14.86|15|14.7||14.55|14.34|13.72|12.83|12.05|11.71|11.8
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|60.22|59|57.72|57.73|58.46|56.78|57.12|57.16|56.55|53.9|52.04|50.88|50.84|49.86|49.5|48.9|47.72|47.84|48.5|48.13|48.01|48.11|47.76||49.83|49.02|49.72|49.17|49.2|48.21|46.4|46.67|46.4|45.58|45.18|46.49|46.51|48.98|48.73|49.01|49.9|49.82|50.5||51.03|51.3|50.5|52.09|51.27|50.51|52.11|50.74|48.1|48.1||48.38|48.39|48.36|49.05||48.83|48.17|47.74|47.15|48.46|48.07|48.88|47.97|47.51|47.72|48.2|50.19|48.52|49.2|48.75|48.71|47.76|48.98|48.7|49.53||50.04|51.46|48.97|47.97|47.62|48.59|48|47.46|46.35|46.45|48.06|48.19|46.9|45.81|46.07|44.87|45.79|43.99|43|42.61|42.88|44.7|44.59|46.67|46.84|45.55|45.7|45.35|45.49|43.8|44.1|45.41|44.92|43.85|43.76|43|42.25|40.61|38.5|39.13|39.48|39.36|40.07|38.07|37.86|38|39.08|38.72|39.53|40.79|40.88|41.75|39.56|38.89|38.89|39.09|39.05||40.25|40.42|41.02|40.07|40.88|40.57|39.7|43.11|43.49|43.05|42.38|43.29|44.55|45.03|45.55|45.48|45.15|45.09|45.45|43.78|41.78|41.45|41.07|40.46|39.73|39.1|40.42|41.5|41.56|41.87|41.87|41.57|41.34|41.4|40.75|40.75|40.01|40.08|38.37|38|37.48|36.85|38.35|39.35|40.5||41.11|40.63|40.44|39.61|38.3|37.44|37.48|39.15|38.5|38.56|38.13|38.23|40.52|37.71|37.68|36.8|40.05|42.19|44.51|43.19|40|39.13|38|37.8|37.61|39.8|40.22|39.25||37.13|37.51|37.48|36.96|36.1|35.42|34.13|34.39|35.62|36.69|36.75|36.7|35.76|37.19|38.12|38.5|39.45|41.22|39.66|37.35|36.69|36.09|35.39|35.39|35.92|37.22|34.99|37.2|40.31|39.75||40.62|40.65|40.51|38.83|36.73|37.64|37.05
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|20.7772|22|22.35|24.06|19.28|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|32.9428|32.6293|33.502|34.9001|34.8831|35.5101|34.9424|34.934|35.5253|35.2729|34.8408|34.3324|33.8071|33.9935|33.2733|34.6883|34.1714|33.214|32.4345|31.6804|31.1889|32.6039|33.375||32.8327|33.0106|33.214|33.214|32.4514|32.1972|32.3413|32.5107|31.9811|30.5619|30.6382|30.9093|30.4603|31.4346|30.8754|31.9388|31.8583|30.6721|32.731||33.1631|33.2987|32.7564|32.5107|32.0108|31.4177|31.621|31.0618|30.6467|30.9686||32.3864|32.8327|33.2182|33.1377||31.494|32.0278|30.8246|31.1381|33.2394|33.1208|33.6122|32.5531|32.121|31.6973|31.6719|32.5107|31.0279|31.7736|30.5026|30.6043|30.4433|29.6977|30.5196|29.9095||30.2569|29.9519|25.8454|26.1136|26.0797|26.0882|26.3212|26.2068|25.0121|24.2326|25.5883|25.0799|23.6522|22.538|23.1057|21.6314|22.9956|22.6567|21.6145|22.2415|21.2671|22.8515|23.3091|23.4531|23.6819|23.8226|24.0123|23.8937|24.2411|24.3089|24.364|24.7707|24.9571|25.368|24.6139|24.1564|23.7243|23.9022|23.5548|23.2159|23.1227|23.3769|23.5124|22.8346|22.8346|23.0041|23.2244|23.5336|24.8512|24.8088|24.5461|24.6054|24.7325|24.6054|24.8427|25.4655|25.3214||25.385|29.9|28.72|27.89|28.08|28.45|28.34|28.19|28.01|28.57|28.32|28.22|28.415|28.871|29.4641|29.64|29.83|30.53|30|28.54|27.89|27.74|27.8|27.7|27.56|28.27|29.75|30.26|29.68|29.37|29.71|29.76|29.29|28.91|28.58|28.845|28.44|28.66|27.45|26.645|25.82|25.67|26.39|27|28.49||28.3|28.655|28.75|28.62|28.14|28.43|28.26|30.785|30.84|30.5|29.43|29.91|31.38|29.61|30.15|29.34|32.25|33.5|33.07|33.37|29.75|29.17|28.35|27.15|26.22|26.91|27.64|27.79||26|25.95|25.93|25.9|26.31|24.53|23|24.235|26.48|28.61|29.82|28.39|28.1101|28.62|28.05|28.24|29.36|31.03|29.8776|28.32|26.9129|27.51|28|26.735|27.1029|28.97|28.25|26.93|28.8|28.42||28.77|26.53|25.94|24.7|23.215|25.65|25.5
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|24.46|25.88|26.9643|26.39|25.26|25.37|24.58|23.2401|21.96|21.552|23.66|27.3|30.78|31.5|28.88|30.3|31.96|29.5|34.4571|38.42|36.36|36.68|39.51||37.33|37.2|39.12|39.83|41.26|39.44|39.11|39.57|40.7|37.5|36.7203|38.25|36.05|42.02|44.54|47.3101|46.64|49.13|44.43||41.59|41.01|39.77|38.11|34.2907|35.585|33.08|32.05|33.74|32.54||34.03|37.77|34.42|40.83||41.3|42.52|40.8|38.09|37.24|35.81|35.275|33.76|34.26|37.73|34.36|34.01|33.6|30.19|28.28|27.44|26.53|26.79|25.6|25.9261||25.2|24.99|26.04|28.85|28.05|28.25|26.9001|26.87|28.06|27.33|26.56|23.69|25.0838|23.67|26.13|25.8901|24.84|23.67|23.5001|25.8504|25.34|25.9201|24.765|25.5|23.8201|24.62|26.56|26.65|26.01|25.3|26.25|27.42|27.93|28.35|28.25|27.89|24.02|21.88|21.36|21.01|21.35|21.99|21.4671|21.18|21.25|21.78|22.61|22.45|23.21|21.6|22.27|21.97|20.797|20.41|20.17|20.17|19.74||18.9|21.44|21.41|22.64|22.06|21.2|20.2|20.9|20.6|20.53|22.648|22.7|22.55|21.45|19.715|19.36|19.3|18.28|20.25|21.03|20.81|20.84|20.77|17.78|17.09|17.26|17.0517|16.83|17.4707|16.1901|16.013|16.87|16.64|16.82|16.84|16.65|16.45|15.8|14.7|15|14.74|14.47|14.19|13.5|13.48||13.52|13.01|12.56|12.15|12.51|13.26|13.0098|13.61|12.135|12.2|11.88|12.22|11.82|11.05|11.19|11.9|12.8|13|13.2|12.83|13.12|11.96|13.5|11.58|11.23|11.75|11.57|12.36||12.105|12.02|11.7|11.37|11.3|10.39|10.03|10.4|11.17|10.5|9.69|10.22|10.33|10.14|9.7737|9.53|10.25|10.32|9.8|9.885|9.28|9.35|9.23|8.56|8.52|8.63|8.3|8.24|8.3975|7.8739||7.78|7.68|7.53|7.82|7.32|7.5|7.71
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|8.26|7.42|7.42|7.5|7.63|7.3|6.72|6.45|6.19|6.64|6.9|8.58|8.52|8.78|8.5|8.26|8.68|8.3001|8.04|8.32|8.26|8|7.76||7.625|7.54|7.51|7.4|7.28|7.59|7.661|7.45|7.3124|7.05|7.3501|7.5858|7.2352|7.57|7.12|7.11|7.4|7.47|7.5||7.28|7.28|7.1641|7.03|6.57|6.99|6.6|6.58|6.49|6.05||6.98|6.63|6.56|6.15||6.1101|6.1704|6.3201|6.1|6.3|5.93|5.85|5.64|5.52|5.765|6|5.77|5.5824|5.5|5.65|5.15|5.15|4.95|4.25|4.01||4.59|4.1933|3.85|3.69|3.21|3.28|3.2|3.25|2.73|2.65|2.6|2.66|2.69|2.6413|2.7|2.64|2.62|2.82|2.721|2.62|2.63|2.65|2.8|2.85|2.85|2.85|2.85|2.9113|2.945|3|2.91|2.9|3.05|3.13|2.9684|2.98|2.95|2.8611|2.83|3|2.95|2.6023|2.5|2.5|2.42|2.52|2.93|2.89|3.04|3.3|3.35|3.38|2.98|2.8|2.67|2.57|2.35||2.27|2.21|2.0589|2.01|1.95|1.99|1.9598|1.98|1.9|2.05|2.2|2.25|2.21|2.18|2.15|2.08|2.19|2.19|2.26|2.25|2.18|2.32|2.19|2.1575|2.16|2.11|2.1299|2.22|2.32|2.22|2.25|2.21|2.3301|2.63|2.29|2.0601|2.02|2.04|2|2.09|2.17|2.16|2.27|2.34|2.565||2.64|2.5701|2.2501|2.22|2.12|2.17|2.16|2.28|2.32|2.3281|2.42|2.24|2.43|2.18|2.26|2.17|2.71|2.5|2.25|1.65|1.6|1.5|1.51|1.65|1.8|1.88|1.72|1.66||1.66|1.54|1.45|1.42|1.52|1.42|1.43|1.35|1.3275|1.55|1.47|1.4|1.42|1.48|1.45|1.5001|1.56|1.74|1.61|1.56|1.45|1.44|1.58|1.55|1.6|1.68|1.55|1.75|1.83|2||1.86|1.95|1.93|1.906|1.75|1.8|1.85
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|6.67|6.42|6.6203|6.72|6.65|6.63|6.54|6.2701|5.93|5.65|6.18|6.73|7.03|6.92|6.45|6.66|6.923|6.02|7.09|7.325|6.84|7.2|7.15||6.05|6.06|5.31|5.8|6.15|5.9|5.6|5.23|5.25|4.91|4.83|4.82|4.79|5.03|4.84|4.5901|4.54|4.81|4.86||4.87|5.09|5.36|5.4|5.36|5.58|5.31|5.12|5.15|4.98||5.43|5.55|5.22|4.89||4.705|4.52|4.615|4.55|4.7389|4.655|4.48|4.58|4.47|4.44|4.385|4.3101|4.21|4.43|4.5|4.38|4.13|3.96|4.17|4.02||3.88|4|3.93|3.95|3.66|3.6|3.51|3.58|3.7|3.6|3.58|3.55|3.57|3.465|3.4201|3.45|3.29|3.25|3.25|3.32|3.43|3.53|3.63|3.7|3.68|3.61|3.45|3.31|3.26|3.16|3.22|3.21|3.24|3.21|3.2|3.1|3.27|3.25|3.1759|3.21|3.25|3.27|3.29|3.23|3.1729|3.18|3.19|3.17|3.18|3.21|3.33|3.32|3.29|3.28|3.2116|3.28|3.28||3.27|3.26|3.38|3.36|3.51|3.42|3.37|3.31|3.2|3.43|3.5|3.525|3.42|3.2897|3.36|3.25|3.25|3.37|3.4595|3.37|3.51|3.55|3.64|3.75|3.5|3.27|3.2373|3.12|3.07|3.01|3.05|3.06|3.0972|3.0945|3.04|3.066|3.02|3.04|2.95|3.02|2.97|2.87|3.01|3|3.04||2.98|3.03|3.12|3.14|3.14|3.15|3.14|3.21|3.21|3.216|3.21|3.15|3.1|2.81|2.96|2.87|2.92|3.02|3.06|3.1|3|3.04|3.03|2.99|2.92|2.96|2.82|2.775||2.74|2.72|2.76|2.76|2.85|2.9|2.8|2.934|3.03|3.1|2.87|2.71|2.6801|2.62|2.51|2.55|2.6761|2.66|2.65|2.58|2.5|2.58|2.51|2.4|2.45|2.46|2.35|2.4|2.3087|2.14||2.14|2.04|1.93|2.09|2.06|2.12|2.13
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|49.94|50.09|49.78|50.13|51.9284|51.24|50.8688|49.51|49.43|49.3|48.03|49.165|50.1832|52|51.4|51.06|50.65|49.85|48|47.7|48.47|49.52|50.07||49.64|49.63|49.83|47.31|43.969|43.93|43.33|42.83|40.04|39.25|39.4|39.9689|39.66|41.5|39.34|38.24|37.5|38.095|38.355||37.64|37.41|37.3|36.76|36.5|35.8|37.5724|36.076|35.38|35.47||35.84|36|35.89|36.51||34.71|34.92|34.805|34.68|35.08|35.84|35.03|32.705|33.3|33.27|35.19|35.16|34.225|34.09|32.01|32.06|31.33|31.26|33.08|33.44||33.57|33.5|32.23|30.47|31.86|33.63|34.4|32.7|30.6148|30.75|30.35|31.18|29.56|27.78|29.1766|28.6|29.21|29.78|28.72|27|25.74|27.17|28.51|29.73|29.51|29.51|29.71|29.84|29.765|29.435|30|28.865|29.86|30.23|30.05|31.15|30.59|29.63|28.05|27.9|27.515|27.43|26.81|25.89|25.62|25.51|26.1|28.75|30.55|30.24|30.99|30.48|30.37|30.005|30|29.94|30.32||30.83|31.2|30.6342|30.52|30.51|29.3|30.11|29.89|30.23|29.58|29.1|29.25|29.75|29.57|30.45|30.85|31|31.75|32.24|31.55|29.43|29.62|29.56|29.5|29.59|29.13|29.01|27.63|29.34|29.7|30.48|30.53|30.65|29.68|29.04|29.87|29.61|29.98|28.48|29|27.6|27.58|28.11|28.9|28.71||28.77|29.32|31.64|30.11|28.94|28.65|28.29|29.04|29.3229|29.17|28.68|30.09|29.885|28.39|28.66|28.5|32.25|32.88|33.49|33.8|31.17|30.35|29.07|28.67|27.5|27.93|25.905|24.36||23.11|23.52|22.4576|22.62|23.05|21.26|20.35|20.1|21|22.14|22.14|22.05|22.31|23.04|23.3|22.74|24.79|26.25|25.41|24.17|22.02|21.3488|21.36|19.27|20.79|21.69|21.01|24.13|26.645|26.37||25.1|23.83|22.73|23.87|23.2|23.06|24.19
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|25.03|25|25.24|25.6|25.23|24.39|24.98|25.13|25.08|23.5361|23.41|24.01|23.73|24.4|22.78|22.8|23|22.35|23.85|24.5|25.22|24.22|25.0224||25.655|25.76|26.5|26.25|25.82|25.33|23.8|23.8|23.6562|23.0525|22.4|22.78|22.4001|24.53|25.22|24.31|24.16|24.15|24.12||23.12|23.87|23.83|23.26|22.45|24.02|24.95|24.06|23.69|23.2||22.3|21.4407|21.02|22.11||23.91|23.25|22.63|21.6939|22.6815|23.42|22.33|21.66|21.48|21.3701|21.79|22.1247|21.68|21.1|21.82|22.318|21.53|21.7883|21.07|22.91||23.34|23.765|23.65|24.524|24.79|25.39|25.57|25.64|24.71|23.76|20.67|20.35|20.32|20.595|20.62|20.55|20.55|20.62|21.31|22.8|23.061|23.975|22.65|23.36|22.615|24.22|24.32|25.84|24.5001|24.07|24.79|24.82|24.56|25|25.07|24.06|23.9|23.9601|23.53|23.39|22.37|21.81|22.5|21.52|20.78|21.77|20.04|19.48|21.12|21.04|21.54|21.52|21.48|21.84|23.11|23.48|22.76||22.59|23.7001|23.581|22.9601|22.9|23.135|23.455|22.74|22.36|23.21|22.26|22.19|22.04|22.2|22.185|22.16|22.215|21.3584|21.25|21.1|20.99|20.3503|19|18.5|17.93|16.812|16.725|16.26|13.55|13.55|13.54|13.9|13.89|13.81|13.6|14.17|14.1|14.24|13.43|13.14|12.28|12.05|12.6667|12.7|13.5||12.77|12.48|13.02|13.08|11.31|11.25|10.98|11.53|11.143|10.805|11|11.35|11.56|11.23|11.055|10.96|11.02|11.08|11.5932|10.7|9.8|9.99|9.56|9.82|9.78|10.755|10.255|9.76||9.155|8.37|8.41|8.3|8.75|7.94|7.51|8|8.2095|8.76|9.1|8.78|8.37|8.49|8.41|8.16|8.3231|7.92|7.52|7.03|6.725|6.4|6.45|6.46|6.56|6.95|6.77|7.34|7.88|8.04||8.66|7.81|7.62|7.78|7.108|6.76|6.66
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|22.15|22.71|22.8|23.06|22.83|22.59|22.13|21.72|21.11|20.5|20.26|20.93|20.32|20.19|19.75|21.03|21|20.0501|20.5|20.8|20.51|20.5|21.4||21.56|21.6|22.19|22.5|21.99|21.94|21.39|20.92|20.79|20.71|20.36|20.74|20.2|20.79|20.86|20.66|20.42|20.4932|20.31||19.95|21.91|21.76|21.86|21.51|21.51|22|21.7402|21.105|20.7||21.15|21.26|21.19|21.5||21.61|21.65|21.59|20.59|20.42|20.38|20.22|20.34|19.55|18.7|18.3172|18.3|18.07|19.8846|19.4|19.775|19.85|19.135|18|20.75||20.68|20.8|21|20.59|20.5|20.68|20.44|19.54|19.71|19.7|19.4|17.55|17.64|21.83|21.5|21.16|20.345|18.4|18.29|18.5|18.24|20.01|20.1|20.06|20.0201|21.2132|20.58|20.5|19.76|18.52|19.51|19.43|19.502|19.649|19.6511|19.395|19.32|18.99|18.65|18.3|18.17|18.13|17.2601|16.81|16.58|19.5|18.22|17.84|18.11|18|18.11|17.9896|17.18|17.13|17.16|17.255|17||17.0201|17.6|18.425|18.05|18.04|18.24|18.31|18.37|18.08|18.31|17.975|18.12|18.49|18.15|18.35|18.12|18.435|18.19|18.2|17.3401|17.2|17.0001|15.5|15.5|15.15|15|15|14.84|14.605|13.96|15.14|15.27|15.18|13.71|13.33|13.8|13.2945|12.8|13.16|13.49|13.51|12.73|13.37|13.71|13.67||13.61|13.68|13.72|13.93|13.31|12.84|12.44|12|11.1882|11.05|11.04|11.04|10.83|10.1|10.22|10.66|11.8|11.67|12.02|11.56|11.41|10.75|10.71|10.07|9.75|10.16|10.2|9.5||9.5017|9.07|8.96|8.75|8.76|8.5|8.5|8.37|8.465|8.31|8|7.64|7.54|7.41|7.65|7.5101|8.37|7.71|7.43|7.45|7.31|7.25|7.41|7.36|7.35|7|6.66|5.52|5.84|5.7||5.83|5.32|5.132|4.9|4.69|4.99|5.12
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|169.73|166.67|169.95|166.075|168.4|165.5301|158.6|158.5|159.17|159|158.5|157.775|156.5375|156|151.77|158.1|161|160|159.57|161.32|158.29|163.03|162||162|158.5|159.89|159.75|156.01|159.825|148|144.99|144.4|142|142|142|140.63|145|144.01|146.045|146.66|146.69|146.19||145.964|148.06|149.49|148.01|150.11|147.51|152|150.12|150.01|145.59||153|150.03|152.6|154.41||154.59|156.09|155.65|154|155.21|163|160.84|154.97|152.6|153.21|153|153.3|151.85|151.92|155.72|157.7207|153.8986|159|170|189.4033||186.45|184.04|176.7174|173.25|170.95|170.12|168.725|165.2|161.99|157.5|160.1|152.51|148.75|145.98|149.5|141.8|134.59|131.55|133.52|133.1|135.23|137.64|140.44|143.6|143.4074|146.05|147.89|150.01|151.11|151.43|147.12|150.46|150.68|143.93|139.8|137.04|135.91|135|133.46|129.85|129.79|134.92|135.15|135.04|133.93|130.33|132.06|131.12|136.67|136.676|135.61|135.22|133.06|132.87|133.25|131.94|131.02||132.09|136.09|137.3597|138.04|136.06|137.755|136.06|131.64|136.5|134.8|131.61|131.24|132.13||131.18|128.01|131.035|133.75|129.6|129.0101|125.0996|124.36|122.22|120.8989|116|115.08|116.15|118.2757|119.89|121.45|121.5|123.51|124.2193|126.64|121.6|118.85|119.45|118.19|115|114|112.01|109.69|116|116.15|118.4442||117.27|116.43|119.69|116|111.43|115.16|117.13|118.67|115.61|119.19|121.01|121|123.22|122.06|123.07|121.39|138.65|138.14|145.92|142.83|136.54|138|131.01|123.7|126.1|134.78|133.12|131.5||121.5|125.02|123.63|122.8|123.8|116.25|105|107.4559|116.44|122|132.5|134.08|133.8398|135|126.11|122|126.83|131|123.61|121.7|112.65|114.01|107.24|102.05|106.04|109.35|96.45|111|122|118.5||128.5|122|114.715|112.5|105.6|104.43|111
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|11.62|11.7|11.64|11.56|11.55|11.41|11.2|11.17|11.01|10.74|10.5513|10.57|10.7|10.78|10.59|10.62|10.75|10.46|10.33|10.19|10.19|10.5|10.65||10.46|10.17|10.07|10.63|10.43|9.86|9.85|9.68|9.77|9.4|9.4|9.71|9.77|9.9|10.05|9.95|9.99|10.01|9.85||9.8585|10.06|10.14|10.37|10.12|10.28|10.59|9.82|9.51|9.165||9.35|9.91|9.7903|9.25||9|8.98|8.9|8.81|8.95|9|8.9|9|8.9|8.66|8.79|9.118|9.04|9.1|8.9629|8.87|8.68|8.68|9.0201|9.17||9.17|9.055|8.86|8.75|8.83|8.71|8.4|8.11|8.07|8.66|8.77|8.51|8.34|8.13|8.08|7.82|7.97|7.63|7.55|7.42|7.48|7.71|7.85|7.93|7.65|7.74|7.94|8.2|8.19|7.62|7.74|7.82|7.9|7.93|8.11|8.14|8.17|8.25|7.66|7.61|7.7|7.61|7.7|7.36|7.34|7.26|8.245|8.14|8|8|8|7.83|7.73|7.62|8.3|8.7|8.78||8.6|8.59|8.55|8.25|8.33|8.37|8.35|8.44|8.52|8.265|8.34|8.32|8.33|8.4|8.6|8.236|8.245|8.12|7.77|7.439|7.33|7.425|7.36|7.35|7.44|7.21|6.94|7.06|7.35|7.57|7.5426|7.6|7.57|7.51|7.3|7.355|7.25|7.26|6.63|6.5801|6.6|6.9854|7.47|7.38|7.48||7.45|7.585|7.45|7.73|7.71|8.67|8.7|8.83|8.73|8.495|8.08|7.85|8.18|7.76|7.65|7.17|8.15|7.89|7.92|7.73|7.05|6.89|6.44|6.29|6.46|6.83|6.75|6.77||6.48|6.57|5.96|5.95|5.79|4|4.14|4.53|4.88|5.06|5.11|5|4.93|4.91|4.75|4.85|5.17|5.24|4.81|4.68|4.5|4.59|4.45|4.37|4.37|4.45|4.52|4.55|4.67|4.75||4.85|4.54|4.1|4.11|4.05|4.02|4.005
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|18.311|18.0555|18.03|18.01|18.18|18.03|17.44|17.45|17.17|16.9|16.8|17.05|17.53|17.74|17.57|18.02|17.67|17.01|17.61|17.77|17.775|17.86|17.77||18.36|18.9|19.05|19.3|19.35|19.1|19.335|19.23|18.34|19.29|17.55|18.21|18.04|17.7|17.2062|17.09|17.04|17.27|17.81||17.53|17.84|17.59|18.0902|17.88|17.72|18.256|17.15|16.7|16.62||17.4|17.16|17.35|17.3||17.01|16.39|16.617|16.68|17.27|17.3|17.61|17.45|17.31|17.26|17.54|17.7571|17.23|17.0401|17.69|18.0014|17.16|18.05|18.53|19.28||19.74|19.96|18.9102|18.3602|18.35|18.35|18.95|18.9|17.91|18.15|18.39|16.0143|20.09|21.26|22.02|21.91|21.785|21.58|21.52|21.3963|21.34|21.685|21.87|21.93|21.48|21.595|21.39|21.36|21.13|20.6224|20.5801|21.4|21.16|20.19|20.05|19.76|19.52|20.02|19.44|19.45|19.22|18.5|19.24|18.855|19.48|19.98|20.47|20.18|20.55|20.47|20.58|21.68|20.3|20.33|20.515|20.6582|20.28||20.45|21.73|22.34|21.7769|20.54|20.3601|20.5|19.89|19.4222|18.52|18.1|17.328|17.68|18.28|18.87|19.05|19.07|19.015|19.18|18.55|17.45|16.97|15|14.71|14.71|15.01|15.18|15.02|14.44|14.26|11.7|10.325|10.29|10.8|10.33|10.0548|10.31|10.34|10.14|10.22|10.5101|10.46|10.95|10.82|11.27||10.9|11.34|11.82|11.45|10.52|10.62|10.52|11.06|10.4|10.63|10.59|10.92|11.27|10.03|9.54|9.98|9.96|11.53|11.79|11.775|10.55|9.92|9.81|9.71|9.39|10.02|11.16|11.51||11.55|11.83|10.93|10.81|10.95|9.77|8.55|8.79|10.13|10.0006|10.9025|10.63|11.78|12.17|11.54|11.72|13.06|12.25|11.46|11.04|10.79|10.65|11.01|9.964|10.1|9.7202|9.39|9.39|10.39|10.16||10.4119|9.91|9.69|8.63|7.71|7.69|7.74
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|41.62|44.5|47.49|48.24|48.76|50.3|49.67|42.39|41.1|36.48|36.46|39.11|39.7|41.81|40.36|41.75|40.02|39.55|42.63|42.01|41.25|44.07|43.7||44.9|47.29|45.67|47|48|47.12|45.04|44.83|44.07|41.48|40.03|41.02|42.004|46.4|46.13|45.75|46.37|46.97|45.4||45.23|44.01|42.3|41.77|41.36|41.305|36.38|35.235|35.01|36||40.5104|40.03|39.34|39.07||38.25|38|40.21|45|38.7525|38.88|37.48|38.57|36.1001|36.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|3.66|3.62|3.61|3.4|3.305|3.2|3.185|3.02|2.82|2.87|2.79|3.23|3.11|3.09|3.1|3.17|3.14|3.01|3.0401|3.02|3|3|2.93||2.95|3.05|3.02|3.11|3.145|3.01|2.84|2.82|2.795|2.7101|2.68|2.71|2.6|2.68|2.61|2.56|2.56|2.57|2.49||2.47|2.5|2.47|2.49|2.49|2.53|2.52|2.5|2.3911|2.35||2.46|2.52|2.4|2.56||2.57|2.5|2.45|2.15|2.15|2.25|2.245|2.25|2.28|2.25|2.21|2.18|2.27|2.27|2.2601|2.1775|2.27|2.25|2.2354|2.29||2.29|2.28|2.27|2.2|2.14|2.28|2.29|2.34|2.23|2.23|2.23|2.15|2.15|2.12|2.12|2.0473|2.27|2.22|2|2.1|1.9701|2.03|2.07|2.05|2|1.99|2.02|2.03|2.01|2.02|2.05|2.05|2.06|2.05|2.05|2.0211|1.9382|1.75|1.64|1.6|1.6|1.67|1.75|1.69|1.68|1.7|1.83|1.77|1.93|1.9801|1.97|1.96|1.93|1.91|1.9501|2|2.03||2.16|2.18|2.21|2.14|2.0702|2.06|2.02|2.0064|1.99|1.98|1.954|1.95|1.95|1.96|1.93|1.9201|2.03|2.1|2.14|2.115|2.11|2.17|2.26|2.28|2.18|2.14|2.17|2.13|2.09|2.04|2.02|2.0301|1.94|1.93|2.01|2.0499|2.07|2.04|2.05|2.06|2.11|2.04|2.04|2.03|2.02||2.01|2.01|2.01|1.86|1.96|1.1102|1.1|1.2|1.19|1.23|1.27|1.33|1.32|1.32|1.355|1.39|1.55|1.6|1.5|1.48|1.41|1.36|1.3|1.29|1.29|1.36|1.41|1.35||1.44|1.47|1.46|1.37|1.24|1.125|1.06|1.08|1.185|1.15|1.24|1.17|1.2|1.17|1.19|1.23|1.2711|1.245|1.06|1.11|1.06|1.11|1.15|1.05|1.1|1.06|1.02|1.05|1.15|1.12||1.12|1.1|1.1|1.02|1.01|1.09|1.21
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|8.18|8.35|8.75|8.76|9.4301|9.2|8.91|8.95|8.69|8.87|10.12|12.5|13.28|14.12|11.06|13.25|16.345|12.705|12.355|12.775|12.6|12.041|11.655||11.34|11.2|11.235|11.2|10.675|10.185|10.115|10.4311|9.4675|8.715|8.645|8.225|8.225|9.66|10.185|10.185|10.43|11.025|10.08||9.345|9.415|9.45|8.33|8.225|8.05|7.7329|7.525|7.175|6.895||6.545|6.44|6.265|6.3||6.405|6.37|6.055|6.265|6.44|6.3|6.3256|6.37|6.09|6.16|6.055|6.02|6.195|6.055|5.705|5.845|6.125|5.845|6.195|4.9738||4.655|4.41|4.3088|4.3617|4.165|4.2|4.2|4.445|4.34|4.165|4.06|3.99|3.955|3.92|4.095|4.095|4.0425|3.955|3.99|3.92|4.06|4.48|4.515|4.48|4.55|4.4975|4.515|4.62|4.62|4.62|4.83|4.9364|4.9|4.76|4.795|4.6578|4.585|4.445|4.445|4.305|4.375|4.41|4.41|4.095|4.095|4.34|4.62|4.69|5.18|4.9|4.9|4.83|4.095|4.305|4.62|4.55|4.2007||4.62|4.76|5.635|8.8585|9.6635|9.772|9.6495|9.52|9.5235|9.513|9.6915|9.625|9.135|9.8|9.8|10.15|9.975|10.255|10.9585|10.885|10.1535|9.975|9.7965|9.695|10.15|9.4675|9.6285|8.75|12.6|13.3|10.85|11.375|11.396|10.8535|9.8|9.1385|8.7885|8.75|8.743|9.1|9.52|9.681|9.9995|9.275|9.5375||9.786|9.2365|9.065|9.4675|9.45|10.5035|10.171|11.55|18.725|18.2|19.6525|17.85|17.437|17.15|17.0205|16.1035|16.5585|16.1|14.84|14|12.635|12.425|12.8975|12.8065|13.545|13.6535|14.392|14.7||14.3535|14.707|14.021|13.685|13.6535|13.3035|12.95|13.1145|13.755|13.65|13.3385|14.63|14.385|14|14.0945|14.105|15.75|15.8235|15.75|15.575|15.435|15.75|15.4735|15.085|15.75|15.575|16.8|16.8945|14.7|14.35||14.77|14.7035|15.05|15.2215|14.3535|14.175|14.0035
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|192.3|214.35|221.7|224.1|204.6|255|243.75|249.46|241.65|223.5|249.15|281.55|303.3|293.1|275.25|285.3|288.75|279.08|337.5|363.45|360.75|354.45|370.65||397.5|430.05|410.25|395.25|397.95|393|399|368.7|361.8|370.05|368.1|358.95|381|369.15|337.5|346.05|339.75|348|349.5||358.2|376.65|385.5|372.15|326.25|317.33|331.8|309.9|298.5|288.75||300.3|315.3|303.9|318.75||319.65|315|295.8|273.15|280.2|282.9|285.45|288.3|284.4|291|270.75|285|288.75|300.3|330|340.5|300|348|346.95|389.4||387.75|392.1|405|383.7|375|389.7|333.75|279.75|252.75|249.45|246.15|240.75|259.35|253.5|258|248.25|203.25|195|192|218.25|203.1|247.5|273.15|270.75|295.8|288.75|281.25|324|340.5|333.45|363|339|352.5|315.75|304.2|309|307.95|324.68|331.5|370.2|382.66|382.5|369.3|348|278.1|341.4|402|424.5|420.45|400.5|400.05|377.25|375.6|337.05|301.2|272.4|249.75||232.65|252.75|261.3|242.25|240.75|258.9|243.15|234.6|210.51|207|198|208.5|207.15|203.4|192.15|188.47|185.55|183.75|183.9|184.5|176.25|181.5|184.5|189.6|166.65|152.32|154.5|155.4|156.38|156|156.15|155.4|156.3|155.7|155.85|156.15|155.4|155.62|155.7|155.7|153.87|155.25|155.25|154.5|154.65||155.1|153.66|153|151.19|151.05||151.05|151.5|152.1|150.15|151.2|151.65|151.2||151.35||150.15|||149.7|150.22||149.55||148.95||149.09|148.8|||||||||148.35|148.5|149.85|149.25|149.25|149.25|148.8|149.4|149.25||149.25|149.25|149.55|148.95|149.55|150||148.8|148.5|148.2|||||147|149.85||147.6|147|150|153.3
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|16.13|15.66|16.6089|16.8|16.403|16.61|16.4158|15.1784|14.5301|13.27|14.47|16.7|18.55|18.04|16.1|16.72|18|16.27|20.5|21.85|21|19.8201|18.91||18.29|18.4|17.29|17.52|17.8|16.81|14.71|15.31|16.2|17.28|16.96|16.7|16.08|17.04|17.66|18.16|18.19|19.57|18.2879||17.17|16.53|16.33|17.01|16.4|16.05|15.845|15.4|16.18|15.72||13.5268|14.15|13.77|13.04||13.13|13.31|13.1|12.11|10.53|10.55|10.07|9.89|8.8|8.69|8.72|8.57|8.72|8.78|9.06|9.23|9.45|9.57|9.71|9.81||9.88|9.6|9.6701|9.75|9.51|9.9|9.23|9.03|9.03|9.27|8.91|8.85|7.44|8.85|8.93|8.8|8.77|8.49|8.15|8.25|8.19|8.46|8.5|8.9|9.69|10.34|10.3|10.77|10.5462|10.5|9.85|9.75|9.75|9.4091|9.68|9.97|9.9713|9.95|9.92|9.94|9.94|9.95|9.94|9.95|9.94|9.96|9.95|9.94|9.93|9.97|9.98|9.97|9.98|9.98|9.98|9.99|9.9801||9.9821|9.99|9.9501|9.95|9.94|9.95|9.98|9.99|10.0061|10|9.98|9.98|9.98|10.02|10.04|10.03|10.06|10.06|10.07||10.13|||10.1901|10.1|10.1|10.15|10.25||10.35|10.22|10.35|10.2979|10.2|10.16|10.15|10.15||10.08|10.05|10.0001|||10|10.05||9.98|10|9.99|9.9967|10|9.98|9.99|10|9.9|9.9|9.9006||9.875||9.855|9.83|9.86|9.93||||9.75|9.8||9.78|||9.8|||9.7888||||9.7999|9.7|9.69|||||9.75|9.78|9.8|9.74|||||9.95|9.8|9.85||9.76|9.78||||9.74|||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|14.97|14.52|14.35|14.33|14.85|15|15.07|14.89|14.78|14.77|14.43|14.62|14.41|14.55|14.41|14.63|14.56|14.38|14.41|13.95|13.97|14.18|14.5||14.74|14.87|14.89|14.74|14.84|14.67|14.37|14.43|14.29|14.19|14.16|14.48|14.18|14.84|14.71|14.88|15.11|15.28|15.03||14.8|15.19|15.31|15.66|15.35|15.1|15.73|15.36|14.77|14.64||14.86|14.79|14.6|14.93||14.91|15.02|15.02|14.75|15.04|14.57|14.47|14.11|14.28|14.3|14.5|14.61|14.85|14.74|14.54|14.02|13.82|13.76|13.47|13.96||14.05|14.1|13.73|13.63|13.57|13.84|13.61|13.93|13.67|13.45|13.73|14.09|14.04|13.69|13.38|13.22|13.71|13.33|13.15|12.61|12.8|13.2|13.34|13.76|13.56|13.69|14.05|14.12|13.88|13.73|13.62|13.66|13.7|13.7|13.68|13.43|13.22|13.1|12.43|12.61|12.69|12.52|12.54|12.3|12.2|12.26|12.57|12.49|13.03|12.88|13.06|13.09|12.87|12.62|12.57|12.46|12.43||12.51|12.06|12.48|12.34|12.48|12.84|12.86|13.12|12.93|12.14|12.18|12.38|12.56|12.6|12.99|12.7|12.74|12.68|12.63|12.05|11.72|11.7|11.5|11.17|11.22|11.1|11.11|11.2|11.11|10.74|10.73|10.75|10.64|10.67|10.63|10.89|10.86|10.88|10.29|10.27|9.84|9.49|9.91|10.06|10.13||10.02|9.75|10.06|9.66|9.19|9.19|9.32|9.57|9.52|9.67|9.79|9.96|10.14|9.25|9.47|9.4|10.32|10.62|10.7|10.85|10.07|10.05|9.97|9.66|9.57|9.79|9.42|9.05||8.68|8.78|8.77|8.51|8.55|8.18|8.24|8.62|9.27|9.04|8.79|8.53|9.09|9.05|8.77|9.06|9.46|9.8|9.4|9.13|9.03|9.1|8.77|8.43|8.68|8.5|7.92|8.48|9.11|8.92||8.93|8.27|8.15|8.04|7.77|8.09|7.84
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|7.63|8.21|8.36|8.36|8.3|8.24|7.17|7.08|7.2|7.84|7.62|7.21|7.15|7.09|6.92|7.01|6.93|6.62|6.95|6.75|6.6|6.83|6.89||6.37|6.35|6.56|6.61|6.14|6|5.72|5.69|5.45|5.2|5.07|5.24|5.05|5.33|5.38|5.37|5.55|5.88|5.91||5.66|5.98|6.05|6.18|5.67|5.72|6|6.21|5.7|5.48||5.27|4.98|4.97|5.14||5.21|5.12|5.09|4.66|4.25|4.01|3.99|3.79|3.87|4|3.88|3.82|3.77|3.75|3.62|3.53|3.61|3.6|3.78|4.04||3.86|3.8|3.67|3.45|3.33|3.28|3.13|3.02|2.92|2.86|2.82|2.73|2.66|2.41|2.41|2.41|2.51|2.51|2.6|2.45|2.46|2.53|2.55|2.69|2.53|2.56|2.6|2.6|2.73|2.7|2.76|2.76|2.84|2.87|2.86|2.77|2.76|2.7|2.6|2.56|2.59|2.63|2.67|2.56|2.43|2.49|2.46|2.49|2.65|2.56|2.55|2.52|2.53|2.51|2.54|2.51|2.51||2.63|2.66|2.66|2.82|2.82|2.86|2.85|2.84|2.94|2.85|2.9|3.06|3.4|3.38|3.35|3.17|3.1|3.15|3.08|3.03|2.9|2.9|3.05|2.83|2.63|2.61|2.7|2.85|2.84|2.83|2.94|3.07|3.07|3.11|3.06|3.08|2.73|2.55|2.45|2.48|2.55|2.5|2.53|2.64|2.77||2.75|2.77|2.78|2.79|2.73|2.75|2.63|2.9|2.81|2.91|2.83|2.91|3.08|2.81|3.02|3.05|3.34|3.51|3.28|3.26|3.02|2.92|2.86|2.86|2.7|2.83|2.77|2.7||2.53|2.62|2.33|2.24|2.15|1.91|1.8|1.93|2.12|2.2|2.25|2.22|2.1|2.25|2.1|2|2.21|2.1|1.9|1.72|1.76|1.68|1.61|1.44|1.52|1.61|1.66|1.66|1.76|1.81||1.75|1.67|1.6|1.69|1.55|1.6|1.52
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|16.49|16.82|17.225|17.1638|16.99|16.2024|15.65|14.7|14.3601|13.58|13.6|14.11|14.35|14.76|14.4|14.62|14.95|15.47|16.1|15.48|14.98|15.32|15.24||15.2|15.32|15.39|15.6|15.74|15.73|15.54|15.78|15.43|14.3501|14.1801|14.28|13.95|14.85|14.8|14.7|15.17|15.52|16.1||16.06|16.14|15.99|16.24|16.015|15.85|15.2024|15.3201|15.16|15||14.65|15.42|15.32|15.82||16|16.28|16.42|16.16|16.38|14|13.66|13.2|12.58|12.23|12.45|12.75|12.94|13.33|13.39|13.67|13.56|13.59|13.725|13.51||12.84|12.88|12.63|12.51|12.52|14.33|15|14.97|14.65|14.805|14.8|14.36|14.13|14.07|14.2|13.75|13.15|12.87|12.44|12.74|12.81|12.8|12.78|13.09|12.6|12.48|12.45|12.65|12.93|12.62|12.83|13.37|13.72|14.05|14.11|14.14|13.95|13.38|13.15|13|12.99|12.6358|12.34|12.01|11.81|12.23|12.17|12.3601|12.62|13.01|13.26|12.84|13.07|12.75|13.07|12.91|12.22||12.255|12.4234|12.01|12.15|12.79|12.7|13.24|13.2|13.2563|13.038|13.3|13.33|13.515|13.97|14.09|13.34|13.44|13.83|13.51|13.71|12.72|12.36|12.56|12.85|12.7801|12.65|13.23|12.98|13.15|12.76|12.875|13.005|14.025|14.58|13.75|12.71|12|12.32|11.35|11.57|11.96|11.94|11.79|11.83|11.94||11.92|11.91|11.82|12.01|12.34|13.68|13.375|13.82|12.775|13.77|13.67|13.73|13.2701|12.61|12.72|12.92|14.33|14.79|14.47|14.09|13.85|13.75|13.67|14.32|14.4352|14.9022|15.04|15.24||15.049|14.73|14.27|13.89|13.845|13.27|12.82|13.5201|15.04|13.55|14.01|13.19|13.27|13.74|12.66|12.17|13.71|14.1401|13.87|13.78|13.25|13.45|13.25|12.9145|13.38|13.73|12.84|12.79|13.34|12.6087||13|12.425|12.05|12.3|11.2288|11.24|12.35
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|15.35|15.51|15.5|15.75|15.4|15.07|15.26|15.41|14.86|14.44|14.28|14.87|14.72|14.63|14.5|14.51|14.64|14.46|14.38|14.12|14.13|14.44|14.74||14.81|14.56|14.23|13.91|13.77|13.88|13.74|13.13|12.96|12.9|12.75|13.12|12.99|13.78|13.7|13.68|14.21|14.47|14.39||14.25|13.43|12.52|11.92|11.45|12.16|11.94|11.65|11.46|11.66||11.76|11.48|10.96|11.01||11.05|10.86|10.71|10.86|10.98|11.26|11.38|11.22|11.23|11.35|11.08|11.1|11.22|11.22|11.17|11.1|11.41|11.32|11.11|11.44||11.1|11.1|11.61|11.55|11.54|11.48|11.75|11.98|11.44|11.16|11.43|11.54|11.18|11.37|11.53|10.84|10.35|10|9.62|9.75|9.58|10.52|11.88|11.64|11|11.23|10.53|10.55|10.79|10.16|10.75|10.65|10.48|10.5|9.99|9.67|8.86|9.37|9.26|9.28|9.3|9.37|9.48|9.5|9.3|9.25|9.93|9.95|9.88|9.41|9.5|9.5|9.23|9.06|8.75|8.75|9.03||8.97|9.33|9.27|8.95|9.1|8.85|8.36|8.28|8.5|8.58|8.5|8.79|8.6|8.5|8.14|8.37|8.25|8.38|8.1|7.78|7.74|7.5|7.38|7.2|7|7.01|6.94|7.03|7.21|7.14|7.51|8.06|8.21|8.13|7.95|8.06|8|8.1|8|7.87|7.98|7.95|7.65|7.7|7.68||7.63|7.58|7.69|7.76|7.5|7.64|7.55|7.72|7.53|7.5|7.5|7.52|7.83|7.03|7.53|7.5|7.86|8.15|8.51|8.38|8.32|8.29|8.21|8.56|8.21|8.5|8.25|7.67||6.83|7.52|7.53|7.5|8.21|6.6|6.42|6.88|7.56|8.88|8.91|8.76|8.6|8.65|8.75|8.75|8.5|9.59|7.84|7.31|7.19|7.47|7.65|7.62|8.53|8.3|8.25|8.4|9.53|9.5||10.25|9.46|8.96|7.5|7.19|6.89|6.69
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|20.44|19.83|20.03|19|19.79|19.87|19.75|20.38|19.2|18.75|18.7701|19.5001|19.55|18.555|18.29|18.25|18.045|17.64|17.5895|17.54|17.7201|17.76|17.53||18.01|18.23|18.65|18.99|18.46|16.77|16.17|15.57|15.9|15.25|15.39|16|15.77|15.41|15.73|15.83|15.6601|15.76|15||14.51|14.5|14.375|15.74|15.62|14.8901|15.5655|14.595|13.6|13.06||11.7|11.42|11|11.89||12.26|12.12|11.8687|11.5801|12|11.79|11.5|12|12.9|12.8|14|14.66|14.5626|14.81|14.65|15|14.49|14.26|14.655|14.57||14.44|15.13|14.44|14.73|14.925|14.89|14.95|15.01|14.79|15.05|15.099|15.88|15.5|15|15.35|14.66|14.2|14.21|14.2|14.2|14.2|14.64|13.8706|14.6|14.22|14.17|14.845|14.92|14.5492|13.79|13.6746|13.4101|13.1|14.12|13.61|12.42|11.9|11.11|10.34|11|10.31|10.87|10.74|10.63|10.48|10.8|10.77|11.07|12.55|12.95|12.595|12.17|12.35|12.4|12.68|12.3324|11.84||11.7499|12|13.51|13.6|14.005|13.67|14.34|14.89|15.5|15.17|15|15.33|14.54|14.42|15.27|16.44|12.19|14.075|13.71|13.47|13.665|13.47|13.75|11.607|12|12.41|12.21|11.6061|11.41|10.8|11.12|11.76|11.4525|11.28|10.77|10.97|11.3|10.96|10.7|10.56|10.62|10.56|11.3|11.08|12.8||12.615|12|11|10.42|10.29|11.34|11.73|12.3|12.33|12.18|12.66|13.53|13.25|12.2|11.6139|11.35|11.75|12.5|12.55|11.68|11.24|11.28|10.87|11.08|11|11.51|12.02|13.02||12.85|13.21|12.86|13.0001|13|13.61|13|13.6|14.12|14.1067|14.373|14.0354|13.9|14.27|14.7473|15.5|15.5|15.91|15.5|15.5|14.47|14.16|14.16|15|13.93|13.55|13.55|14.21|14|14||13.07|13.15|12.9|13.15|11.4|12.6|14.36
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|1235|1215|1205|1220|1185||1160|1160|1170|1175|1180|1185|1185|1180|1175|1190|1185|1200|1185|1160|1165|1170|1205|1210||1195|1195|1200|1215|1175|1150|1155|1185|1165|1160|1190|1215|1230|1260|1345|1405|1385|1390|1425|1450|1490|1490|1470|1470|1430|1360|1340|1420|1360|||1425|1470|1460|||1400|1470|1470|1465|1455|1545|1530|1555|1530|1525||1485|1475|1360|1375|1370|1340|1295|1375|1325|1275|1290|1225|1210|1180|1180|1180|1165|1155|1160|1145|1130|1120|1130|1125|1105|1140|1100||||1125|1140|1140|1155|1190|1200|1210|1145|1155|1130|1090|1110|1110|1125|1115|1125|1120|1120|1135|1110|1140|1125|1130|1130|1150|1125|1140|1125|1125|1140|1175|1185|1080|1120|1180|1220|1180|1160|1175|1135|1080|1085|1130|1110|1095|1095|1090|||1100|1110||1100|1105|1105|1125|1095|1085|1055|1030|1030|1010||1075|1070|1075|1080|1085|1120|1120|1115|1130|1110|1105|1125|1125|1080|1080|1060|1050|1050|1035|1035|1045|990|990|1000|1010|1005|1010|990|1020|1035|1030|1055|1040|1010|1010|1055|1100|1160|1110|1085|1105|1150|1095||1015|1000|990|975||||970|990|930|910|930|970|1000|1025|955||900|895|870||890|880|875|885|870|895|870|920|980|990|975|1010|1040|1020||1000|1065|1075|1080|1040|970|940
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|26.707|25.32|23.72|23.77|24.05|24.1635|24.7|23.75|23.05|22.13|23.25|25.84|27.15|25.58|24.77|25.36|26.63|25.6|29.04|31.18|31.01|30.84|30.69||30.39|28.95|27.9035|27.85|27.77|27.2501|27.3|26.355|24.82|23.32|22.5001|22.38|22|22.59|23.24|23.04|23.78|24.5|25.61||23.5265|22.16|21.49|19.54|18.7648|18.85|18.7|18.45|17.75|18.185||19.585|19.1978|19.06|19.04||19.44|18.6|18.39|17.05|16.32|16.14|17.72|18.2501|17.6|17.4875|16.03|15.9|15.54|15.82|16.3|16.11|15.89|16.75|16.52|16.14||15.75|15.53|16.06|15.82|15.56|15.05|14.225|14|14.2|15.03|14.5501|14.2154|14.41|13.84|13.26|13.24|13.03|12.81|14.27|15.08|14.4701|14.449|14.25|14.35|14.31|13.715|13.69|13.65|14.19|13.59|13.8|13.6|13.92|14.51|14.96|15.2072|14.7|14.59|14.1|14.35|14.2|14.31|14.15|13.72|13.19|13.61|13.45|13.01|13.18|12.75|12.95|12.96|12.95|12.24|12.984|13.5|12.68||11.42|12.68|13.01|13.08|14.5|13.95|13.21|12.6279|12.2973|12.14|11.3001|11.9193|11.575|11.3945|11|10.57|9.75|9.48|9.08|8.655|8.18|8.53|9.285|9.61|9.5601|9.35|9.105|9.055|8.895|8.89|8.83|8.69|8.86|8.9|8.96|9.13|9|8.72|8.16|8.52|8.24|8.15|8.5001|7.8001|7.3||7.025|6.98|6.87|6.85|6.585|6.7115|6.82|7.24|7.17|6.99|7.2|7.75|6.8|6.9574|6.85|6.445|7.28|7.8|8.1801|8.15|7.495|7.25|7.4|7.455|7.31|7.5|7.1|7.6||7.73|7.4763|7.19|7.27|7.13|6.76|7.55|7.6|8.2|8.16|8.3385|8.242|7.95|8.32|8.44|8.49|8.3|8.61|8.505|8.5733|8.25|8.4545|8.28|8.277|8.76|8.49|8.21|8.01|8.01|7.5498||7.6025|6.88|6.68|6.61|6.3127|5.75|5.435
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|281.5|280.4|280.11|282.79|292.5201|286.69|278.55|274.25|271.51|270|262.7528|256.9264|248.01|250|242.38|245.95|247.255|241.02|244.23|242.64|241.25|247.74|240.97||250.49|247.36|242.5|242.01|237.74|233.24|237.72|228|228.05|221.87|219.26|220.63|224.25|232.02|232.9|229.97|229.98|229.76|228.21||225.18|223.63|222.94|222.5|220|220.53|216.2113|215.24|217.26|217.05||216|212|210.76|215||216.15|215|215.4|218.51|222.99|224.64|224.24|223.25|224.25|223.26|224|222.44|225.92|227.05|223.26|225.34|218.9|218.35|219.12|222.84||224.7|223.63|225.3|221.3|221.83|220.43|218.005|219.99|215.01|215.035|214|211|207.1|204.5|207.33|207.24|206.99|203.995|200.875|204.7512|203.505|205.44|205.845|206.57|204.3|202.7644|200|198.54|205.85|202.83|201.03|196|199.85|197.5|192|191.87|186.2|183.155|182.65|184.15|182|180.75|184.5|183.13|183.13|183.26|186.33|184.13|189.01|190.23|189|188.12|189.49|185.67|191.58|189.97|190.76||190|189|190.71|185.66|183.36|193.3|193.01|193.03|192.0401|193.315|191.49|189.56|192.1|193.115|196.45|198.4|198|190.1077|186.02|179.99|176.73|175.01|175.78|175.26|174.56|175.99|176.72|175.51|174.02|175.09|175.29|176.94|180|179.9|175.99|173.01|177.26|174.01|167.9|161.77|161.51|154.57|162.14|162.5|164.4||162.95|162|163.92|159.6|159.05|161|159.4|165|167.6|166|166.94|166.01|166.01|162|160.25|160|173.01|176.97|180|175|169.76|163.01|161|161.02|162.26|160|151.95|153.52||148.93|149.12|145.51|143.26|148|143.06|137.2|141.88|143.0423|150|150|149.6335|149.02|150|148.5|146.35|151.8|156.87|150.4224|153.57|146.085|151|149.66|143.92|146.79|140.33|135.04|136|139.5|146.3||145|143|138.25|130.06|125.55|131|131.5
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|16.24|16.95|16.69|17.31|17.72|18.53|17.46|15.79|16.11|15.43|15.34|16.85|14.79|14.1|13.54|14.67|13.95|12.45|12.8|11.91|12.51|12.5444|13.06||14.09|13.191|12.72|12.69|12.02|11.0992|10.6|10.22|9.75|9.48|9.47|9.9|9.04|10.28|10.57|11.1607|11.255|12.07|12.66||12.89|13.22|12.96|13.42|12.721|12.97|13.21|12.36|11.2|11.1||10.59|10.26|9.8|10.1999||10.46|10.38|10.29|10.463|10.73|10.9597|10.41|10.54|10.6902|11.4|11.17|11.26|11.39|11.64|11.19|10.81|10.58|10.54|9.93|10.15||10.19|10.34|9.77|9.485|9.1|9.31|8.83|8.89|7.99|7.66|7.76|7.75|7.5|7.02|6.83|6.73|6.82|6.5|6.27|6.45|6.73|7.08|7.11|7.515|7.29|7.58|7.56|7.48|7.55|7.58|7.75|7.5|7.625|7.65|7.27|7.0205|6.87|7.01|6.71|6.67|6.98|7.04|7.24|7.03|7.2|7.49|7.79|7.93|8.97|9.23|9.2101|9.27|9.86|9.59|9.41|9.28|9.265||9.585|10|9.76|9.55|9.73|9.22|9.05|9.29|9.09|9.03|9.01|9.0766|9.434|9.63|9.77|9.67|10.03|10.13|10.18|10.5|9.65|8.6|9.6|9.11|8.73|7.6|7.4|7.57|7.54|7.46|7.21|7.44|7.65|7.74|7.58|7.61|7.42|7.31|7.06|7.12|6.94|6.96|7|6.92|7.02||6.94|6.71|6.68|6.72|6.48|6.26|6.8|7.11|6.61|6.78|6.88|6.9|6.9|6.3|6.4|6.11|7.57|7.55|7.5|6.82|6.43|6.2|6.12|5.87|5.56|5.73|5.2|5.04||4.71|4.77|5.01|4.76|4.58|4.22|4.08|4.19|4.48|4.53|4.64|4.46|4.51|4.82|4.41|4.32|4.31|4.44|4.18|3.99|3.92|3.72|3.71|3.76|3.89|3.97|3.83|3.87|4.15|4.04||4|3.82|3.63|3.16|2.91|3.15|3.25
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|11.65|11.905|12.31|12.395|12.21|12.46|12.38|12.59|12.21|13.2164|14.645|15.56|15.8|15.91|16|15.83|15.76|15.16|15.82|15.68|15.16|15.16|16.01||16.56|16.76|17.425|17.695|17.4|17.25|16.22|16.05|16.44|16|15.55|16.41|17.17|19.4|18.82|19.11|18.73|19.02|18.67||18.5407|18.61|18.5001|18.68|18.94|18.825|18.5238|18.76|18.52|18.75||19.91|21.06|21.88|22.3||23.93|23.69|23.5501|22.82|23.88|22.51|21.24|19.85|19.93|19.81|19.47|20.31|21.33|19.98|19.62|17.27|16.9|18.73|18.73|18.6||17.36|16.49|16.71|16.31|17|17.1069|15.75|15.91|15.9|15.75|15.79|15.75|15.65|15.37|15.9|15.7001|15.51|15.5001|15|15|14.03|15.99|16.9706|17.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|29.72|30|30.65|30.21|30.44|31.38|29.8|29.39|29.41|29.64|29.04|28.95|29.23|28.49|28.7|28.83|28.5578|28.3096|29.5|29.5|29.66|30|30.03||30.02|30.39|30.48|31.14|30.08|30.75|30.19|30.51|30.62|30.2|30|29.21|29.4|30.4|29.92|29.3|29.77|30.03|29.93||30.52|30.21|29.77|29.1|29.28|30.02|31.06|31.15|31.49|30.64||32.72|30.9|30.67|29.66||29.65|28.26|29.04|28.64|28.8165|28.61|28.62|28.5|28.12||30.75|30.24|29|28|27.72|27.15|27.01|27.16|27|25.4||29.61|28.89|28.65|27.85|28|28.06|28.37|28.76|28.655|28.395|30.05|30.14|30.04|27.03|28.06|28.26|29.265|28.32|27.3|26.5|26.63|27.5|27.72|27.61|28.73|28.76|27.6|26.6|25.55|24.9|25.76|25.52|26.43|26.0033|25.49|25.27|25.105|25.12|23.95|24.19|24.7|24.287|23.8|23.76|24.01|24.65|24.57|24.01|24.95|24.7|24.635|24.57|24.51|24.5|24.5|25.29|25.43||26.3|25.6873|26.82|25.65|25.915|25.65|26|26.12|27.75|25.6|25.6||24.81|27.48|28.45|28.25|26.8|26.6|26.54|25.92|25.675|26.4|25.55|24.88|24.495|24.65|24.85|24.5|24.49|24.5|23.5|23.21|24.8|24.65|24.89|24.65|25.09|25.2|23.5736|25.5|24.6|24.5|25.49|25.71|26.5||26.78|26.87|26.5|25.09|25.16|24.6|22.5|22.53|22.92|22.04|23.3|20.46|25.35|25.14|25.0005|25.1|26.4|29.18|29.85|30.5|32|28.6925|29.62|27.62|27.5001|28.51|28.025|27.07||27.0125|27.945|28.01|27.7|27.97|25.99|23.6354|25|25.91|27.52|27.305|27.9277|27.487|26.7102|27|28.1|29.57|31.75|29.4001|30.28|29.93|30.6|28.815|29.5|30.73|28.08|29.3226|30|31.3|29.6263||30.25|29.0201|29.51|29.5993|27.005|27.7|30
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|39.75|42.24|44.04|43.25|45.12|51.98|50.82|46.4|43.35|37.55|41.355|48.11|45.35|40.7|38.5443|39.84|41.25|41.15|40.9712|43.01|40.7|41.34|39.41||38.52|37.755|36.61|36.03|35.78|35|33.55|33.5|33.89|33.33|37.28|36.1414|35.305|37.1|36.94|36.88|35.95|33.05|32.63||34.16|32.18|29.75|27.01|28|27.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|4.36|4.37|4.49|4.51|4.25|4.245|4.17|4.0389|3.91|3.71|3.82|3.97|4.34|4.58|4.565|4.685|4.94|5.4|5.45|6.08|6.11|5.27|5.38||5.5|5.33|6.5564|6.8|6.92|6.5|6.44|6.405|6.505|6.435|6.25|6.06|5.92|6.485|6.38|6.7|5.86|5.83|5.885||5.94|5.95|5.97|6.0304|6.12|6.18|6.01|6.08|6.16|5.9||5.84|5.785|5.655|5.855||6.275|6.51|6.74|6.8|6.81|6.61|6.53|6.05|6.04|6.13|6.1|6.02|6.2276|6.18|5.99|5.99|5.995|6.24|6.07|5.6738||5.54|5.7|5.92|6.14|5.9907|5.99|5.965|5.63|5.92|5.7594|5.51|5.2|5.1|6.82|6.606|6.34|6.03|5.66|5.48|5.74|5.83|6.11|6.08|6.36|6.42|6.54|6.72|7|6.59|6.7017|6.76|7.07|7.23|7.76|8.02|8.47|8.27|8.33|7.55|7.34|7.32|7.3|7.01|6.775|6.9701|7.32|8.17|7.47|7.07|6.54|6.6788|6.64|6.5434|6.34|6.2002|5.97|5.8301||5.5|6.7|6.5|7.01|7.72|8.03|7.47|10.56|8.54|7.9101|7.77|7.47|7.7122|7.92|7.51|7.36|7.3801|7.15|7.01|7.32|6.99|6.71|7.33|6.89|6.8179|5.5|5.18|5.27|5.43|5.6|5.55|5.92|5.88|6.11|6.23|5.95|6|5.42|5.14|5.22|5.06|5.36|4.4|4.35|4.3||4.2|3.91|3.9061|3.76|3.405|3.36|3.57|3.715|3.7|3.785|3.78|3.85|3.96|3.895|3.51|3.33|3.77|3.5|3.57|3.63|3.83|4.21|4.33|4.32|4.27|4.38|4.39|4.655||4.57|4.3212|4.155|4.62|4.84|4.77|4.69|4.5|4.75|4.0375|3.51|3.64|3.51|3.8|2.76|2.045|2.21|2.29|2.3|2.29|2.18|2.26|2.01|1.925|2|1.89|1.665|1.84|2|1.96||2|1.85|1.81|2|1.9|1.9579|2.13
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|3.59|3.6|3.6|3.91|3.84|3.78|3.66|3.5|3.58|3.39|3.72|4.15|4.46|4.45|4.36|4.66|4.4|4.1|4.66|4.38|4.1|4.16|4.02||4.02|4.02|4.1|4.07|4.04|3.95|3.92|3.88|3.8|3.76|3.69|3.75|3.77|3.85|3.7|3.75|3.65|3.63|3.58||3.42|3.52|3.51|3.45|3.46|3.51|3.47|3.35|3.35|3.31||3.37|3.5|3.55|3.66||3.79|3.77|3.67|3.6|3.71|3.76|3.76|3.85|3.8|3.82|3.61|3.71|3.85|3.53|3.56|3.42|3.33|3.4|3.45|3.6||3.47|3.58|3.43|3.21|3.18|3.18|3.22|3.11|3.05|3.01|3.02|3.16|3.18|3.15|3.08|3.14|3.3|3.27|3.33|3.37|3.31|3.53|3.6|3.71|3.54|3.53|3.69|3.79|3.89|3.85|4.17|4.23|4.16|4.19|4.25|3.87|4.03|3.91|3.71|3.68|3.63|3.6|3.53|3.34|3.25|3.26|3.8|3.77|3.74|3.51|3.49|3.56|3.41|3.43|3.17|3.18|3.5||3.01|2.65|2.82|2.91|2.97|3.21|3.32|2.93|3.3|3.21|4.12|4.12|4.31|4.56|4.4|4.42|4.51|4.5|4.6|4.6|4.61|4.85|4.7|4.49|4.46|4.52|4.5|4.85|5|4.8|5.1|5.03|3.95|3.81|3.73|3.81|3.87|3.92|3.8|4.1|4.15|4.15|4.3|4.3|4.1||3.9|3.92|3.6|3.5|3.6|3.83|3.8|4.05|4.02|4.1|4.3|4.51|3.05|2.85|3|3|3.5|3.1|2.49|2.4|2.42|2.4|2.46|2.44|2.42|2.45|2.45|2.48||2.5|2.5|2.5|2.66|2.7|2.64|2.5|2.56|2.7|2.72|2.7|2.7|2.55|2.56|2.7|2.65|2.7|2.41|2.4|2.3|2.33|2.33|2.27|2.27|2.3|2.3|2.26|2.23|2.26|2.23||2.26|2.32|2.25|2.2|2.21|2.12|2.1
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|37.08|37.08|39.56|40.03|40.71|39.72|38.34|31.41|30.665|30.17|30.25|38.4859|42.02|45.6|43.315|48.67|42.22|36.35|45.1|45.185|45.2|47.71|48.78||41.0895|41.7068|40.94|39.0802|33.45|25.32||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|4.36|4.4|4.41|4.3|3.985|3.86|3.85|3.8|3.69|3.4217|3.63|3.99|4.2|4.1535|4.15|4.16|4.1101|4|4.65|4.66|4.69|4.68|4.5281||4.48|4.52|4.48|4.72|4.77|4.88|4.73|4.86|4.13|4.0584|3.88|3.97|3.955|4.17|3.43|3.32|3.36|3.31|3.26||3.48|3.3608|3.29|3.3|3.24|3.225|3.17|2.91|2.9|2.93||2.91|2.99|3.01|3.16||3.23|3.21|3.03|2.91|2.91|3|2.85|2.97|3.12|3.2|3.2|3.165|3.2|3.04|3.18|3.16|3.28|3.34|3.34|3.22||3.1825|3.14|3.13|3.06|3.08|3.09|3.185|3.1948|3.0561|2.98|2.9489|2.87|2.945|3.01|3.01|3.16|2.94|2.88|2.865|3.02|2.92|2.83|2.93|2.635|2.49|2.25|2.17|2.22|2.2|2|2.05|1.9989|1.96|1.8689|1.67|1.5|1.6|1.63|1.4701|1.48|2.44|2.4401|2.44|2.36|2.31|2.37|2.48|2.46|2.6|2.58|2.56|2.555|2.41|2.38|2.41|2.23|2.08||2.1|2.25|2.35|2.4|2.51|2.51|2.33|2.33|2.28|2.3|2.4|2.52|2.63|2.62|2.51|2.55|2.55|2.54|2.64|2.59|2.5|2.5|2.55|2.54|2.38|2.32|2.4|2.38|2.49|2.45|2.47|2.55|2.58|2.73|2.7|2.59|2.46|2.41|2.19|2.37|2.6|2.66|2.63|2.69|2.67||2.66|2.75|2.68|2.75|2.82|2.9|2.81|2.88|3.1|2.69|2.64|2.51|2.55|2.5|2.46|3.47|3.83|3.775|3.6036|3.6|3.67|3.79|3.76|3.7|3.67|3.67|3.69|3.905||3.67|3.39|3.42|3.36|3.28|3.21|3.11|3.06|3.21|3.13|3|2.78|2.9|2.72|2.6059|2.38|2.61|2.55|2.42|2.64|2.59|2.72|2.63|2.51|2.63|2.54|2.56|2.5|2.68|2.1||1.98|1.815|1.84|1.83|1.7|1.85|1.935
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|11.22|11.46|11.83|12.46|12.5|12.54|12.48|12.1|11.85|11.93|11.94|12.24|12.2|11.89|11.89|12.41|12.87|12.64|12.82|12.93|12.71|12.67|13||12.51|12.6|12.57|12.15|12.19|12.57|12.45|12.45|11.37|10.75|10.69|10.75|11.21|11.33|10.76|10.75|10.75|10.64|10.67|10.66|10.64|10.74|10.66|10.51|10.28|10.16|10.37|10.07|9.8|9.71||9.8|10|9.97|||10.2|10.16|10.13|10.31|10.52|10.9|10.99|11.26|11.15|11.21|11.56|11.63|11.61|11.36|11.43|11.91|12.23|12.22|12|12.13|11.92|11.7|11.72|11.54|11.55|11.41|11.34|11.08|11.12|11.01|10.95|11.19|10.64|11.18|11.41|10.45|11.12|10.89|10.68|10.6|10.36|10.7|11.46|11.59|12.47|12.46|12.44|12.11|11.89|11.5|11.35|11.52|11.66||11.41|11.42|11.36|11.09|11.33|11.1|11.24|11.49|11.62|11.41|11.14|11.01|11.11|11.52|11.78|11.91|11.44|10.95|10.73|11.47|11.36|11.56|12.37|11.8||12.43|13.4|14.03|13.99|13.97|14.01|14.02|14.4|14.31|14.25|13.98|13.55|13.74|14.17|13.78|13.65|13.25|13.25|13.38|13.44|13.33|12.99|13.66|14.6||14.05|14.54|14.39|14.32|13.75|13.65|13.7|13.36|13.69|14.03|13.76|13.74|13.84|13.01|13.04|14.14|13.82|13.5|13.2|12.63|12.72|12.2||12.94|13.75|13.46|14.43|13.95|14.01|15.57|15.03|14.23|13.81|12.93|12.4|12.13|11.7|12.41|11.85|11.25|11.26|11.53|11.33|11.29|11.36|10.87|10.97|10.78|11.58|11.63|10.8|10.37|10.46|10.74||9.8|9.13|9.51|9.83|9.75|9.51|9.6|9.5|9.31|8.73|8.6|8.92|9.08|9.36|9.18|8.86|8.81|9|8.7|8.95|8.85|8.7|8.26|8.46|7.98||7.06|6.64|7.02|5.62|6.01|6.08|6.2
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.6|3.56|3.69|3.72|3.65|3.71|3.56|3.37|3.21|2.91|3.02|3.63|3.8|3.74|3.66|3.78|3.9|3.64|4.25|4.3|4.22|4.29|4.36||4.235|4.15|4.27|4.45|4.24|3.99|3.87|3.86|3.87|3.85|3.63|3.61|3.58|3.77|3.85|3.91|3.91|3.99|3.8||3.9|3.96|3.93|3.97|3.91|3.8131|3.6|3.52|3.54|3.44||3.49|3.5|3.48|3.61||3.75|3.86|3.84|4.02|4.35|4.48|4.3|4.66|3.91|3.615|3.52|3.4|3.7682|3.84|3.7761|3.92|3.88|3.99|4.32|3.99||3.61|3.5|3.41|3.32|3.23|3.37|3.41|3.57|3.42|3.44|3.21|3.08|2.91|2.76|2.8|2.87|2.76|2.72|2.77|2.8|2.78|2.79|2.8|2.7701|2.7899|2.79|2.88|2.95|3.04|3.04|3.12|3.18|3.075|3.12|3.14|3.09|3.04|3|2.97|3.06|3.06|2.97|2.95|2.93|2.86|2.87|2.91|2.91|2.97|2.91|2.79|2.81|2.35|2.36|2.39|2.47|2.32||2.33|2.53|2.57|2.69|2.85|2.88|2.84|2.93|2.92|3.01|3.16|3.32|3.38|3.38|3.39|3.31|3.26|3.5|3.35|3.61|3.43|4.25|3.8|3.66|3.79|3.8|3.84|3.71|3.92|4.37|4.77|2.67|2.75|2.56|2.21|2.04|1.89|1.8|1.71|1.75|1.83|1.81|1.81|1.84|1.85||1.81|1.78|1.81|1.89|1.91|2.07|1.965|2.045|1.86|1.9|1.88|1.91|1.87|1.67|1.66|1.6|1.75|1.91|2|2.02|2.01|2.02|2|2.03|2.08|2.11|2.01|2.16||2.24|2.3|2.19|2.28|1.76|1.88|1.56|1.57|1.45|1.24|1.31|1.375|1.25|1.1773|1.07|1.02|1.12|1.0902|1.17|1.17|1.17|1.17|1.16|1.13|1.16|1.16|1.11|1.01|1.03|1.02||1|0.9901|1.03|0.89|0.88|0.99|0.96
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|34.01|34.86|34.75|35.15|35.57|34.58|32.7184|33.9|32.27|24.1406|29.21|31.69|31.33|32.78|32.52|31.7352|29.63|27.61|31.93|32.35|33.01|33.915|34.57||34.86|36.825|36.3|36.21|36.855|34.55|33.505|33.78|34.2|31.61|32.51|33.8|35.03|36.41|36.5|37.15|37.5|37.095|37.305||38.045|39.15|38.45|38.25|36.7|36.55|36.65|35.15|36.7001|36.5661||35.6|37.54|37.57|39.21||37.35|36.62|36.51|36.4|37.37|35.5|34.14|35.185|36.71|40.7|43.75|43.57|44.21|41.07|35.04|38.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH|26.11|27.1983|27.04|28.7|28.43|27.965|26.7|27.09|26.01|24.51|24.52|27.26|29.25|28.95|26.57|27.26|27.51|27|29.77|29.75|30.65|33.27|33.2741||32.98|35.01|35.68|37.2701|38.02|35.24|35.22|35.32|33.44|33.32|33.11|33.3401|33.4|36.7|37.6976|38.71|37.55|37.98|36.55||37.9|36.3847|35.96|35.385|34.085|34.32|34.4901|33.3001|33.11|35.01||35.51|35.355|35.25|35.035||37.37|37.5119|39.31|38.1469|38.4335|37.107|35.7003|35.53|35.775|35.47|35.22|35.22|35.05|35|36|36.48|36.75|34.575|34|35.76||37.1011|37.1|39.029|39.14|37.24|37.0069|36|34.18|33.78|33.11|34.2|32.115|33.17|30.75|33.37|33.965|34.47|37.8685|35.43|31.3863|28|33.05|33.26|32.42|32.72|33.54|33.526|34.945|36.9243|36.0206|36.45|39.67|40.83|44.55|44.795|45.48|43.34|43.5|42.7491|43.105|47.85|47.55|49.05|44.0418|45.09|41.9713|41.31|41.84|46.24|42.78|41.61|40.1301|36.73|35.155|32|29.02|25.52||24.55|26.3222|28|28.1224|30|28.01|26.2|24.3|26.26|22.12|21.0916|21.89|21.22|21.2601|20.85|20.35|18.82|18.2609|18.74|20.545|18.6|18.75|18.75|18.92|17.9|18.3|20.39|20.4|19.81|20.5288|19.75|19.265|15.82|15.61|15.53|15.05|14.92|14.85|14.51|14.87|14.82|14.88|14.9101|14.9101|14.72||14.4333|14.871|13.91|13.9001|13.78|13.66|14.23|14.16|13.35|14.26|14.25|13.7183|15.15|18.3|17.4|18.9|18.15|21|19.5|19.2|18.9|18.75|18|17.85|17.55|19.05|20.25|21.75||21.75|21.3|21.1875|20.1|17.25|17.175|16.8|16.95|17.25|16.05|15.9|16.05|16.95|17.4|17.4|17.25|17.55|17.55|17.25|17.4|16.95|16.95|16.95|16.8|17.7|18.15|18.45|18.45|17.025|15.9||15.75|14.55|14.325|14.25|13.872|14.8395|15
02230|940837|/equities/myos-corpor|R2000GROWTH|737|770.005|783.5|787.5|776.5|724.5|732.5|701|662|602|687.5|749.75|750.5|693|677.75|700.5|722|743|750|768|745.5|705.5|700||696|689|636.5|670|645|640|631.5|640.5|638|612.5|605.945|640|645|674.835|672.5|691|672|690.5|673.745||687.225|691|659.48|690|636|640.5|635|649.5|721|721||718|747.25|698.5|687.5||695|695.5|672.5|650|669|647.5|643|609.1|600|600|600|600|601|600.5|648.5|643|603|850.5|851.5|740||600.25|570|568|464.615|450|508|606|670.38|672|645.66|672|666|678|654|660|669|660|645|636|633.42|588.24|588|618|660|636|636|678|744|756|750|762|792|792|804|810|780|828|840|816|819.72|816|825|822|816|810|810|840|846|861|846|846|858|834|810|828|786|762||762|762|768|774|762|786|786|816|804|828|876|882|876|894|867|882.18|900|909|930|960|1080|990|984|702|690.06|702|684.06|732|738|762|774|768|744|738|744|738|732|750|702.72|732|792|810|762|846|816||972|1176|516.3|532.579|529.2|534.6|528.66|540|516|522|546|552|558.241|540|540|543|540|546|528|546|546|513.21|516|505.86|531|503.7|576|570.6||546|600|546|559.26|558|598.56|594|570.12|588|600|606|613.62|588|600|612|618.6|636.78|666|630|600|606|606|612|609|571.92|654.84|618|559.2|546|540||540|540|552|540|540|540|540
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|49.21|49.01|49.12|49.4|49.98|48.54|47.7|47.53|49.96|53|52.82|51.85|52.29|49.75|49.15|50.39|48.82|48.1|48.95|47.62|48.205|47.6648|47.405||46.5|46.885|45.9484|46.47|46.73|46.66|46.205|45.6|46.6342|45.66|45.01|44.56|44.02|45.7|45.6|45.525|46.23|46.51|46.58||46.1|46.05|48.3|50.4|48|48.77|49.67|46.91|45.92|45.5||45.795|45.4|45.5|45.45||45.705|44.78|44.45|43.14|44.97|46.08|46.3|46.21|46.6|46.75|47.25|47.74|47.27|46.68|46.77|45.6001|44.3001|44.48|44.04|45.3778||43.51|44.27|43.72|43.43|43.11|43.87|44.325|44.74|44.49|42.94|47.32|47.51|44.3275|42.77|41.38|39.435|37.05|36.69|37.05|37.11|37.15|38.67|38.71|39.17|39.12|39.81|39.03|39.25|39.04|39.49|39.48|40.394|41.06|41.065|40.54|39.81|39.56|39.95|39|39.02|41.41|40.32|38.795|37.401|37.6|37.39|37.62|38.2814|40.95|39.885|40.555|40.06|39.82|39.01|40.63|40.28|39.01||40.4|40.53|40.73|40.58|40.91|41.14|42.4|42.645|42.22|42.65|42.215|42.7|42.86|42.62|42.906|42.8312|43.28|43.36|43.24|43.53|43.5095|43.5|42.8652|42.72|42.84|42.6|44.79|46.02|46.19|47.34|46.916|47.36|46.7|46.1484|46.92|47.41|47.5|47.055|45.33|44.33|43.32|42.19|43.275|43.7|43.4701||43.85|43.79|43.78|43.95|43.745|43.01|42.6092|43.2|42.42|43.345|43.33|43.41|42.52|41.8355|42.15|41.9673|43.78|44.128|46.33|45.95|45|44.02|44.24|45.04|42.48|44.59|42.73|43.02||42.6912|42|41.5841|41.56|41.17|40.7|41.575|41.66|43.18|43.62|42.24|41.95|41.15|41.4043|40.51|40.48|42.75|41.9564|40.5893|40.48|40.4025|40.19|40.4681|40.76|40.22|40.54|39.275|39.8575|39.25|39.4||39.395|39.26|37.28|35.9|34.06|34.06|35.04
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|1088|1040|1088|1148|1102|1076|1048|1030|974.4|868|974|1074|1126|1078|1054|1076|1112.02|1002|1212|1208|1180|1206|1222||1170|1222|1316.02|1164|1102.02|1070|1024|1010.64|890|828|856|854|814|962|916|962|1012|1064|1052||1032|1144|1118|1146|1042.6|1018|1040|988|872|786||788|782|770|797.98||816|844|840|814|800|822|819|784|784|786|732|722|850|834|850|911.22|800|808.02|724|636||560|560|532|534|572|564|536|530|532|550|633|618|620|582|508.16|482|546.02|495.96|484|530|530|592|590|578|574|576|580|550|570|560|562.28|568|550|454|444|462|455.3|462|422|436|421|408|412|400|372|366|420.02|402|406|450|454|456|464|460|504|504|504.02||484|552|550|584|551.88|474|494.68|500|486.62|508|516|514|562|568|574.54|580|616|636|630|621.74|660|702|712|704|696|762|776|720|656|611.72|610|609|664|714|702.02|710|695.02|699.84|656|684|637.38|606.88|646|666|682||704|766.24|760.02|722|660|690|698|722.52|709|701.36|674|652|680|642|653.72|676|760|786|778|729.28|664|626|626|656|666|711|650|590.62||548|504|490|502|460|440|421.26|470.54|532|528|478|470.02|474|506|564|562|582|624|594.02|468.94|402.2|404|410|356|352|344|335|338|350|334||354.02|338|356|324|300|286|302
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|94.16|97.92|101.6|102.16|94.16|95.12|91.36|86.398|82.64|76|90.8|102.48|123.28|114.909|110.451|113.6|114.481|106.481|128.88|139.36|144.56|153.68|158||152.56|153.6|156.8|158.8|157.68|159.12|161.76|155.2|160|148.16|148.8|151.121|154.64|164.081|151.2|157.68|148.08|150.4|155.76||160.4|170.4|166.08|160|162.24|167.6|164.4|158|160|160||174|180.08|188.64|209.76||232.08|150.44|138|144|119.6|116.471|114.4|113.6|120.88|123.12|128.4|130.48|120.16|124.8|112.8|108.8|100.16|106.526|109.2|110||92.96|92.16|95.2|88.8|85.28|82.88|82.64|81.76|80.56|80.461|80.4|80.4|80.4|80.32|80.32|80.4|80.24|80.16|80.12|80|79.84|80.8|81.04|81.36|81.2|81.36|81.68|82.4|82.4|83.2|83.28|84.32|85.28|84.08|82.56|82.56|83.64|86.4|87.44|88.88|90|93.28|95.2|92.8|86.96|97.2|101.44|101.84|92.4|83.36|83.68|83.44|83.537|82.88|82.4|82.198|81.742||81.201|81.44|81.52|80.8|80.4|80.8|80.646|80.4|80.48|80.24|80.08|80|80.16|80.24|80.48|80.88|80.88|80.88|80.64|80.88|80.64|81.16|80.88|80.64|80.8|80.64|81.12|81.44|81.6|81.76|81.6|81.68|81.92|81.6|82.4|81.92|81.6|81.6|81.12|81.6|80.64|80.64|80.56|80.88|80.88||80.48|80.8|80.96|81.2||81.12|81.121|81.12|80.48|80.48|80|79.84|79.92|80|79.76|79.68|79.92|79.92|79.76|79.6|79.6||79.76|79.6|79.44|79.6|79.6|79.6||79.6|79.2|||||79.6|79.84|79.6||||79.6|79.6||79.52|79.52|79.52|79.52|79.68|79.6|79.6|79.44|79.36|79.28|79.56|79.2|79.44|78|79.44||79.76|79.52|78.64|79.2|79.6|79.2|79.2
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|88.245|88.18|91.49|91.795|92.65|91.2|89.32|88.03|86.11|85.3|86.62|87.2|86.5|84.67|84.4|84.75|85.13|83.79|84.52|87.41|89|89.25|90.14||89.815|90.995|91.12|90.3|91.12|92.32|91.55|87.06|86.31|85.755|83.37|83|82.18|83.51|85.5|85.5|86.37|88.26|89.6||87.5|86.75|86.86|87.54|86.2893|86.59|86.7|84.95|82.28|83.7||83.651|82.59|82.51|84.28||85.13|85.59|85.15|84.71|87.6368|87.99|88.4|89|88.65|91.2348|92.18|92.4|90.04|91.11|88.65|87.83|87.46|86.3|85.9|89.0509||87.0752|87.25|86.07|83.0149|81.91|82.5|82.04|82.2|81.95|82.13|84.61|83.22|81.25|81.25|83.15|85.01|82.61|83.09|81.5|80.89|80.05|84|84.19|84.76|84|83.69|82.5701|82.74|82.06|80.51|81|82.01|82.0623|81.6125|81.73|81.85|81.6|79.85|78.9|79.35|79.05|80.95|81.03|78.7641|78.13|78|77.8|78.61|78.5|78.52|79.05|78.76|79.43|77.22|78.65|79.015|81.01||82.415|83.6|81.555|81.81|82.15|82.24|82.31|83.23|83.48|82.94|82.26|82.71|83.23|82.54|82.5101|83.76|84.23|82.635|81.69|80.5|80.14|80.0701|80.34|79.75|79.855|77.87|81.11|83.565|83.09|84.9138|83.93|82.44|87.96|92.62|87.4601|83.51|83.25|84.71|81.42|80.8|81.33|82.2|84.06|85.52|85.57||84.71|88.47|86.285|87.5|85.01|94.1|93.86|99.575|99.0266|94.77|94.42|94.54|97.28|89.725|91.02|92.06|98.2|101.35|101.69|105.32|104.6|103.7|99|98.8|99.48|96.63|90.32|88.795||88.4323|88.9962|86.8|85.255|85.755|85|80.3801|80.89|81.92|83.65|81.82|77.6798|79.85|81.02|80.69|80.65|83|86.84|83.9826|82.14|79.845|79.05|81.76|81.2|82.26|84.05|81.035|80.82|83.32|85.36||84.21|78.26|79.045|79.5|78.43|77.27|78
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|8.59|8.59|8.58|8.805|9.22|8.18|7.73|7.5|5.93|5.38|5.7|6.46|6.31|6.1101|5.83|6.155|6.18|5.67|6.48|6.35|6.06|6.01|6.1||5.55|5.6|4.78|4.69|4.49|5|5.6|5.35|5.21|5.04|5.08|5.21|5.13|5.3|5.25|5.16|5.32|4.925|5.19||4.92|4.695|4.605|4.59|4.5|4.645|4.67|4.55|4.315|4.225||4.32|4.3499|4.48|4.56||4.545|4.55|4.525|4.69|4.74|4.65|4.66|4.62|4.73|5.14|5.32|5.5|6.14|6.075|5.93|5.83|5.98|6.02|5.86|6.07||5.8299|5.33|4.87|4.99|5.0004|5|4.56|4.37|4.11|4.009|3.995|4.03|4.05|4.0517|3.86|3.8|3.76|3.9599|3.86|3.9379|3.9|4.06|4.09|4.33|4.635|4.59|4.55|4.71|4.8198|4.76|4.81|4.9|5|4.68|4.82|4.65|4.49|4.24|3.95|3.8519|3.83|3.81|3.79|3.705|3.53|3.64|3.885|3.75|4.18|4.09|4.08|4.05|4.06|4.0844|3.96|4.15|4.05||3.97|4.1|4.01|4.02|4.1101|4.28|4.15|4.22|4.06|4.75|4.6|4.65|4.2501|4.07|4.18|4.13|4|3.7948|3.68|3.42|3.1701|3.1|2.9601|3.06|2.65|2.555|2.58|2.5111|2.45|2.45|2.44|2.3701|2.59|2.64|2.53|3.42|3.01|2.995|2.92|2.94|2.81|2.62|2.5|2.79|2.77||2.9|2.7|1.68|1.5922|1.515|1.46|1.5|1.6|1.62|1.75|1.71|1.7623|1.76|1.7|1.76|1.48|1.78|2.11|2.12|1.78|1.6206|1.51|1.45|1.41|1.47|1.55|1.5601|1.4188||1.38|1.39|1.38|1.4|1.42|1.45|1.48|1.52|1.61|1.38|1.46|1.49|1.48|1.58|1.48|1.55|1.62|1.63|1.6|1.57|1.48|1.5117|1.56|1.52|1.62|1.7|1.63|1.615|1.5721|1.51||1.36|1.29|1.31|1.37|1.31|1.46|1.51
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|32.15|29.1|31.47|35.86|31.65|32.53|31.2|29.19|26.92|24.11|29|34.12|37.36|35.59|32.7|34.59|37.16|31.56|42.85|42.41|39.34|41.5|48.11||50.0245|51.32|49.75|52.02|42.65|34.75|34.06|34.35|31.75|28.21|25.26|24.75|24.28|25.15|23.07|21.1289|19.741|18.53|16.2||14.21|13.98|13.4|13|12.69|11.53|10.78|10.05|9.48|9.23||9.28|9.2|9.21|9.95||10.81|11.9|11.445|11.21|11.76|11.55|11.5|11.5|11.24|11.17|11.45|11.63|11.85|11.72|11.81|11.55|11.07|11.69|11.42|12.34||10.92|10.59|10.79|10.73|10.42|10.36|10.1|10.15|10.28|10.3|10.47|10.39|10.1996|9.8|9.9|9.71|9.6|9.47|9.8|9.86|10.55|10.57|11.11|11.74|12.25|11.77|11.4|11.49|12.2|12.3|12.83|12.84|13.61|12.95|12.66|11.9|11.6|11.8|11.25|11.89|11.8|11.52|11.35|11.5177|11.47|12.36|12.57|12.13|13.11|13.3|15.15|14.71|14.92|15.27|15.13|14.08|12.89||11.53|12.52|12.92|12.3|11.6|9.9671|9.8201|10.28|10.04|9.89|9.7364|9.69|10.03|9.92|9.93|9.795|9.84|9.46|9.5335|10.09|9.62|9.61|9.27|9.1193|8.73|8.48|8.71|8.89|8.92|8.57|8.43|8.56|8.74|8.8|8.1|8.24|8.37|8.51|8.46|8.57|8.52|8.64|8.99|9.05|9.21||8.67|8.45|8.39|8.26|8.25|8.8|8.8|8.8401|8.74|8.84|8.89|9.28|9.03|8.4|8.84|8.91|9.32|9.32|8.95|8.95|8.98|9.35|9|8.62|7.92|8.27|8.34|8.35||8.02|7.93|7.76|7.65|7.8|7.43|7.13|7.3|7.44|7.16|7.17|7.63|7.78|7.63|6.87|7.12|7.525|7.73|7.22|6.64|6.3|6.54|6.3211|6.2|6.21|6.17|6.2|6.32|6.4338|6.52||6.8|6.72|6.7|6.34|6.25|5.97|5.795
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|10.55|10.36|9.77|9.705|9.45|9.45|9.21|9.01|8.6|7.8|8.16|8.93|8.95|9.315|8.92|8.87|8.88|8.28|9.11|9.37|8.945|8.79|8.8||8.6016|8.59|8.54|8.75|8.7027|9.25|9.19|9.38|9.3|9.06|9.53|9.52|9.33|9.6|9.68|9.6782|9.87|9.7324|9.6||9.799|8.75|8.0601|8.46|8.24|8.7238|7.625|7.46|7.31|7.05||7.03|7|7.11|7.0728||7.1301|7.08|7|6.81|6.76|7.11|7.03|7.0867|7.15|6.81|7.4043|7.36|7.17|6.9001|6.85|5.95|5.5712|5.2|4.96|4.95||5.0822|4.99|5.08|5.15|5.7399|6.2|6.04|6.72|6.86|6.86|6.82|6.76|6.76|6.77|6.76|6.75|6.6|6.61|6.53|6.31|6.25|6.37|6.61|6.65|6.61|7.3199|7.26|8.965|8.64|8.85|8.63|9|8.87|8.65||8.64||8.335|8.455|8.7|8.7||8.48|8.4|7.96|8.845|8.5|8.38|8.8389|8.14|8.1|8.05|8.12|8.29|8.35|9.0473|8.55||7.8|7.946|8.0512|8.09|8.135|7.95|7.2|7.6601|8.08|8.1|8|8.34|8.4|8.94|7.16|7.82|7.66|8.0101|8.95|9.1|8.905|8.8868|8.65|8.45|8.51|8.5|8.3753|8.18|7.52|8.23|8.015|8|7.9|8.1|7.75|7.43|7.6401|7.91|7.11|7.53|6.9|7.08|7.32|7.04|7.2||6.4422|6.46|6.3619|6.2|6.88|7.68|7.49|8.05|7.22|8.24|7.9094|7.78|8.15|7.785|9.7|9.55|10.06|10|10.028|9.99|9.9|10.11|10.11|10.15|10.25|10.25|10.43|10.25||9.4432|9.2993|9.27|8.8|8.745|8.22|8.7002|9.145|9.15|9|10.005|8.87|9|8.9|9.09|8.8055|8.81|9.0521|9|8.8|8.4583|8.6937|8.6|8.4056|8.19|8.1502|8.15|8|8|8.32||8.26|8.3|8.51|7.92|8.02|7.08|6.86
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|19.51|19.42|19.49|19.44|18.7901|18.3|17.57|17.715|16.91|15.57|16|17.83|18.2|18.04|18|18.5|18.78|18.375|19.1001|19.49|18.68|19.72|20.945||20.38|20.33|20.7|21.19|20.08|19.15|19.105|18.76|18.68|18.16|17.8|17.87|17.86|19.13|18.67|18.705|17.9561|17.86|17.97||18.1|18.25|19.38|19.68|19.195|19.2845|18.74|18.38|18.25|17.37||17.21|18.12|18.6215|17.61||18.21|18.02|18.0001|17.1|17.33|17.3|17.77|18.5|22.9|23.94|24.7374|22.905|23.18|23.23|23.57|23.2|23.1882|23.26|22.45|21.83||21.33|20.12|19.0526|18.52|18.64|18.58|19.61|19.48|18.72|17.56|16.955|17.42|17.77|17.46|17.59|17.25|16|15.35|15.22|15.88|16.19|16.95|16.84|17.8|17.76|17.67|17.57|19.06|20.26|19.71|19.41|19.56|19.44|19.5|19.31|18.79|18.52|18.86|18.96|19.12|18.72|18.46|18.54|18.64|18.24|18.23|18.855|18.83|19.67|20.97|20.66|20.01|19.29|18.14|19.24|19.6|19.61||20.28|20.28|21.6101|23.41|23.84|23.0001|22.45|23.6|23.365|22.68|23.8214|23.7121|23.67|23.81|23.675|23.33|23.53|22.99|25.42|25|24.5|21.83|21.41|22.23|22.29|21.54|19.55|19.16|18.63|18.59|20.33|20.28|20.11|20.63|20.12|19.96|18.92|19.14|17.834|18.5|18.77|18.63|19.07|19.41|19.7||20.03|19|19|19.02|19.77|19.76|19.45|20.15|19.52|18.22|17.265|18.51|18.24|17.16|16.46|16.5|17.14|18.6|18.4|17.16|14.94|15.24|15.99|16.27|16.53|16.6|16.57|16.43||16.2929|17|16.35|15.78|15.745|16.64|16|16|17.73|16.24|16.72|16.96|16.64|16.7501|15.9938|15.76|16.12|16.07|16|15.2105|14.32|14.05|14.19|14.58|14.41|13.93|13.6|14.18|14.056|14.375||13.665|13.065|12.55|12.59|12.12|11.5|11.46
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|51.375|52.05|53.25|54.839|54.6|54.45|53.25|49.5|46.65|43.05|48.45|56.331|57.9|58.65|55.95|58.35|59.4|59.55|64.65|61.5|62.55|66.45|68.25||70.35|71.257|70.65|70.5|68.251|65.55|65.7|66.15|63|61.65|61.65|60.75|51.45|54.901|52.65|54.9|55.2|54.15|52.65||51|52.65|49.65|48.45|49.8|51.6|50.4|48.9|48.15|46.95||46.875|46.8|45.9|50.25||49.651|45.45|42.75|37.05|38.85|41.1|43.8|43.2|45|43.575|38.4|37.5|36.9|37.8|35.25|36.752|35.1|34.275|34.05|33.9||33.75|31.65|31.5|31.125|32.25|32.4|31.8|31.65|30.9|30.75|31.35|33.9|28.95|29.25|31.368|31.221|29.7|29.338|29.55|31.725|32.1|35.1|34.95|36|35.328|36.6|34.95|34.8|34.35|33.75|34.8|34.5|34.95|34.875|34.051|32.7|33.3|31.95|31.95|33.675|34.2|34.35|34.2|31.95|30.9|31.35|32.406|35.55|38.7|39.9|40.35|40.05|38.25|37.65|39.15|37.95|37.65||37.05|39|45.6|47.55|45.75|48.3|47.25|48.75|43.506|45.45|49.05|53.25|57|57.75|56.55|56.55|58.05|56.424|55.95|60.75|61.95|75.45|71.85|66.45|63.45|58.95|59.4|58.95|59.55|61.2|61.35|62.55|64.5|66.15|69.75|69.6|66.9|71.55|65.7|71.7|74.85|78.9|85.65|81.931|77.4||72.45|67.8|60.9|55.2|62.4|60.75|59.25|53.55|51|50.1|49.95|51.9|48|42|41.25|39|42.15|40.05|41.25|40.5|40.35|42.75|42|38.4|37.35|37.65|34.8|38.4||37.65|36.6|34.5|32.55|31.8|29.25|28.5|29.301|33|33|33|41.25|39.9|39|40.425|38.25|40.05|37.5|31.8|30.924|30.45|30.75|30.15|29.552|30.15|29.1|27.627|26.7|27|24.15||22.8|21.75|21.15|22.305|20.475|21.9|21
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|37.37|36.888|36.52|37.46|37.89|37.67|37.05|36.78|35.98|33.8501|33.805|33.7|34.25|34.3101|33.54|32.0112|33.4156|33.095|32.69|32.06|31.45|31.37|32.16||33.06|32.86|33.3|33.66|32.06|31.75|31.34|31|30.86|30.01|30.022|29.859|31.14|31.97|32.46|31.5|32|32.25|32.13||32.09|33.04|32.5|32.84|31.89|30.93|32.64|32.13|31.3|30.81||31.73|30.86|30.56|31.5||31.2208|30.93|31.45|31.71|32.59|33.37|33.56|32.5|32.11|33.5|32.73|32.47|31.36|31.5|31.52|31.06|30.2|30.32|30.21|30.425||30.23|30.055|29.59|28.7|29.39|29.96|30.02|29.76|28.98|29.44|29.71|28.84|28.52|28.37|28.11|27.6129|27.77|27.18|26.67|27.26|28.1|29.01|29|29.21|28.58|28.77|29.28|29.21|29.2395|29.115|29.32|29.15|28.275|28.12|27.81|28.3|27.72|27.43|25.99|25.82|25.46|25.38|25.46|24.98|25.08|25.6|25.9|26.06|27.125|26.71|27.58|27.53|26.6107|27.195|28.2409|28.19|28.24||27.63|26.48|26.1634|24.47|23.94|23.795|23.6|23.11|22.76|21.6|22.07|22.25|22.19|22.085|22.95|22.88|23|22.99|22.68|21.82|21.55|21.59|21.66|21.29|20.98|21.0701|21.1|20.77|20.68|20.3715|20.77|21.12|21.02|21.11|20.48|22|21.81|20.77|19.63|19.705|18.97|18.715|18.67|18.66|18.68||18.71|18.84|19.19|18.69|17.58|17.91|18.17|18.78|17.78|17.79|17.79|18.75|18.75|17.74|17.95|18.39|19.3|20.16|20.05|18.65|17|16.3936|15.59|15.6|16.07|16.88|17.02|16||14.96|14.49|13.84|13.55|14.1|13.12|12.47|12.5|13.61|13.69|13.7911|13.65|13.18|13.49|13.71|13.53|14.76|14.69|14.18|14.03|13.66|13.8|13.6|13.52|13.445|13.64|13.32|14.39|16.02|15.55||14.89|13.665|13.47|12.69|12.3|13.08|13.93
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|26.905|27.445|27.505|28.17|28.2598|27.645|26.12|26.0501|26.065|25.6575|25.0775|26.665|26|24.845|26|27.93|28.035|28|26.51|25.835|25.805|26.1|25.75||26.5|25.845|25.5|26.7195|27.31|27.125|26.5125|26.1675|25.84|25.125|23.1|23.0201|23.2|23.4|23.5739|22.8975|23.96|24.585|26.005||24.4279|24.605|24.39|24.25|23.3831|23.24|23.9417|23.5721|23.0469|22.775||22.625|22.525|22.345|22.215||23.49|23.255|22.8683|22.55|23.35|22.5|22.82|22.26|21.8575|22.775|22.8|21.43|22.005|23.085|20.9013|19.865|18.5|18.01|19.525|19.81||19.94|19.61|18.68|18.595|18.525|19.05|17.4432|17.005|16.37|16.19|15.875|16.575|15.7575|13.26|8.36|4.7975|4.85|4.825|4.73|4.72|4.75|4.86|4.945|4.87|4.875|4.81|4.78|4.75|5.03|5.08|5.16|5.08|5.13|5.2|5.13|5.2|5.34|5.38|5.29|5.35|5.42|5.46|5.46|5.38|5.22|5.62|5.7|5.72|5.99|5.9|5.96|5.8|6.03|5.93|6.08|6.12|6.25||6.35|6.5|6.4|6.38|6.43|6.3|6.34|6.38|6.59|6.67|6.66|6.61|6.58|6.48|6.42|6.79|6.64|6.83|6.91|6.61|6.75|6.86|7.78|7.25|6.62|6.67|6.66|6.3|6.05|6.36|6.55|6.75|6.38|6.5|6.28|6.25|6.54|6.19|5.91|5.96|5.78|5.83|6.18|5.81|5.62||5.51|5.51|5.5|6|5.51|6|6|6.7|6.65|7|7|7.51|7.66|6.7|7.21|6.62|7.5|9.3|10.1|8.5|6.9|6.5|6.38|6.24|6.07|6.21|6.2|6.01||5.84|6.1|5.9|5.82|5.6|5.2|4.7|5.35|5.7|6.07|6.1|6.2|5.9|6.2|6.1|6.2|7.54|7.5|6.8|6.55|6.6|5.8|5.31|5.25|5.71|6.24|6.1|6.1|6.81|7.5||7.11|6.8|6.78|6.8|6.56|6.63|6.22
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|2.65|2.59|2.65|2.9|2.87|2.8838|2.53|2.16|2.09|1.78|2.0401|2.47|2.66|2.68|2.5|2.7|2.62|2.27|2.89|3.08|3.03|3.16|3.43||2.85|3.14|3.4|3.51|3.65|3.5|4.0306|2.9|2.42|2.15|2.06|1.96|2.04|2.18|2.01|1.66|1.47|1.28|1.29||1.13|1.19|1.07|1.01|0.932|0.925|0.92|0.875|0.9499|0.892||0.8725|0.86|0.8604|0.8844||0.8751|0.8569|0.8412|0.83|0.84|0.81|0.8665|0.865|0.855|0.858|0.871|0.855|1.39|1.49|1.47|1.455|1.4821|1.65|1.74|1.57||1.5201|1.4101|1.43|1.5|1.45|1.44|1.42|1.48|1.4103|1.3901|1.3561|1.25|1.34|1.52|1.52|1.52|1.5053|1.45|1.46|1.5178|1.5|1.57|1.65|1.81|1.79|1.87|1.87|1.96|2.07|2.03|2.18|2.23|2.23|2.31|2.33|2.2412|2.19|2.26|2.35|2.42|2.41|2.36|2.33|2.31|2.22|2.37|2.34|2.305|2.32|2.31|2.24|2.2|2.05|1.93|2.03|2.08|1.98||1.83|2.21|2.23|2.36|2.4215|2.56|2.55|2.9087|2.93|2.85|3.31|3.4|3.6|3.65|3.63|3.36|3.37|3.6|3.755|3.76|3.75|3.85|3.83|3.82|3.87|3.7|3.81|3.88|3.7701|3.81|3.77|3.84|3.93|3.695|3.9|4.07|3.89|3.61|3.36|3.34|3.5701|3.57|3.48|3.38|3.22||3.7|3.71|3.7|3.64|3.86|3.9301|3.63|3.47|3.28|2.96|3.05|3.02|2.86|2.9|2.85|2.93|3.13|3.08|3|2.54|2.53|2.6|2.37|2.38|2.25|2.2|2.15|2.28||2.25|2.14|1.97|1.67|1.6|1.65|1.45|1.48|1.52|1.6|1.57|1.48|1.91|1.95|2.034|1.96|2.09|2.11|2.17|2.2|2.07|2.07|2|1.9104|2.03|1.77|2|1.49|1.49|1.45||1.45|1.4|1.3|1.01|0.9999|1.09|1.19
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|45.4|45.07|43.8934|43.7|43.45|44.56|44.81|44.48|43.605|41.49|41.08|41.97|41.17|40.05|39.47|40.45|40.67|40.05|40.16|40.16|39.8003|40.08|40.13||40.46|40.29|40.4507|40.67|40.07|39.98|39.7349|39.29|39.5|39.1|39.75|40.09|39.991|40.59|41.05|40.59|40.62|40.5|39.99||39.77|40.115|40.05|39.48|38.61|38.36|38.53|38.0133|37.22|37.07||37.76|37.09|36.81|37||36.24|35.8|35.6|35.26|36.05|36|36.3|35.94|35.805|35.23|35.08|34.905|34.12|34.51|34.51|34.051|33.95|33.68|33.36|34.23||34.31|34.31|33.54|32.95|32.765|33.3|32.6|32.9|32.19|31.69|32.02|32.27|32|30.4301|31.13|31.2|30.97|30.09|29.64|30.05|30.045|30.38|29.94|30.17|29.88|29|28.84|29.16|30.24|30.24|30.73|31.13|31.13|31.37|31.42|31.52|31.6|30.91|30.49|30.6|30.465|31.02|30.85|30.5|30.95|30.89|30.41|30.29|31.23|31.11|31.12|31.0202|31.06|30.85|30.53|30.76|30.9843||31.25|31.04|31.59|31.13|31.26|31.18|30.99|30.59|30.4596|30.77|30.18|29.97|30.29|29.89|29.86|29.64|29.92|30.33|30|28.8|28.6|28.56|28.76|28.58|28.5|27.95|28.72|28.9|28.76|28.63|28.58|28.68|28.725|29.11|28.63|29.37|29.05|29.27|28.51|28.39|27.57|27.38|28.55|28.78|28.855||28.5|28.2|29|28.5|27.56|27.08|27.31|27.87|27.72|27.58|27.74|27.97|28.575|27.42|27.59|27.9701|30.01|30.36|31.4|30.84|29.58|28.96|28.75|28.74|29.23|29.86|29.84|28.38||28.12|28.4|28.41|28.08|28.24|26.54|25.32|25.87|26.97|28.31|28.81|27.47|28.14|28.33|28.1|28.88|29.96|29.42|28.85|27.68|27.04|26.33|26.2|25.7|25.92|25.97|25.57|26.22|27.17|27.41||27.74|27.19|27.35|26.7|25.26|25.27|26.45
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|47.07|47.0444|47.6359|48.33|47.46|46.6204|45.33|45.48|44.4|43.9573|43.34|45.03|44.42|44.3658|40.38|38.25|35.4|34.68|35.44|35.3|36.5|36.29|35.8||35.83|35.92|35.751|35.66|36.06|35.83|35.12|34.56|33.81|33.56|34.22|34.14|33.63|32.35|33.44|28.79|28.14|29.45|29.45||30.62|31.6|30.39|30.92|30.13|29.89|30.14|28.56|28.28|27.71||27.74|27.8|28.01|28.26||28.44|28.54|28.69|28.67|29.32|28.87|29.33|28.87|28.7|28.77|29|30.04|30.09|30.31|30.135|29.47|28.91|29.02|28.87|30.26||30.75|31.48|30.5763|30.51|30.02|31.49|31.575|31.28|29.38|29.44|31.1|30.45|30.2|28.7101|28.74|28.79|27.9|27|25.9327|25.1|24.54|24|24.21|25.2|24.77|25|25.4|25.8|25.75|25.92|25.83|26.08|26.09|26.02|25.46|25.8|25.29|25.16|24.94|24.78|24.71|24.25|24.86|24.5064|24.79|24.87|24.97|24.12|24.12|25.9|25.96|26.15|25.87|25.61|24.77|24.73|23.46||24.01|24.52|24.18|23.76|23.15|23.13|23.25|22.7895|23|22.5518|22.51|22.5301|22.65|22.55|22.77|23|23.42|23.22|23.12|23.6|22.74|22.69|22.56|21.94|22.6385|22.26|22.76|21.49|17.88|17.59|18.12|18.35|18.6|18.25|18.8287|19.375|19.54|19.28|18.72|19.1|18.855|18.6|18.62|19.25|19.77||19.66|19.65|20.21|19.35|18.61|19.23|19.52|20.15|20.15|20.39|20.68|21.1|21.09|19.93|19.97|19.91|22.1|22.165|22.3|21.69|20.989|21|20.47|20.4624|20.375|21.05|20.41|19.655||19.31|19.185|19.245|18.63|19.525|17.18|16.57|17.175|17.74|18.25|18.88|18.41|18.33|18.125|18.6772|19.08|20.6396|20.26|20.44|19.8|18.833|19.32|19.0812|18.58|19.03|19.5|18.23|18.25|19.25|20.15||19.4905|18.68|18.1|18.06|16.78|16.51|16.67
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|11.5|11.47|11.39|11.58|11.92|11.78|12|11.72|11.055|11.25|10.96|10.72|10.465|10.21|10.21|10.34|10.59|10.48|10.39|10.3|10.27|10.09|10.06||9.92|9.81|9.68|9.91|9.97|9.86|9.89|9.81|9.88|9.79|9.74|9.43|9.18|9.96|10.05|10.12|10.05|10.19|10.08||10.14|10.27|10.23|10.31|10.2201|10.06|10.15|9.8|9.68|9.645||9.8|9.7|9.51|10||9.82|9.78|9.8102|9.9002|10.13|10.42|10.56|10.2574|10.08|10.2|10.08|10.16|10.04|9.89|10.14|10.08|9.93|9.79|9.755|10.08||10.27|10.04|9.84|9.96|10.185|10.44|10.57|10.355|10.42|10.23|10.57|10.32|10.16|9.64|9.57|9.5|9.68|9.35|9.29|9.14|9.09|9.31|9.4|9.54|9.095|9.2|9.35|9.3|9.22|9.09|9.1|9.1|9.02|9.03|8.91|8.87|8.51|8.63|8.12|8.11|8.29|8.1|8.04|7.58|7.7|7.85|8.02|8.2367|8.74|9|9.02|9|9.01|8.93|9.02|9.13|9||9.11|9.07|9.25|9.23|9.22|9.21|9.24|9.22|9.382|9.17|9.1|9.43|9.54|9.62|9.91|9.99|10.1|10.39|10.43|10.16|9.78|9.74|9.67|9.51|9.59|9.38|9.49|9.2072|9.29|9.37|9.58|9.66|9.64|9.52|9.41|9.57|9.585|9.43|9.18|9.12|8.81|8.7|8.79|9.06|9.33||9.38|9.48|9.62|9.56|8.83|8.68|8.74|9.06|8.84|8.64|9.115|9.2|9.48|9.09|9.28|9.3|10.34|10.58|10.78|10.8|10.05|9.92|9.78|10.05|10.12|10.52|10.65|10.49||9.6|9.07|9.15|8.52|9.03|8.36|7.98|8.34|8.96|8.98|9.08|8.97|8.92|8.96|9.52|10.32|9.87|10.66|10.01|9.55|9.45|9.41|9.33|9.08|9.24|8.85|8.14|8.47|9.06|9.18||9.55|8.78|8.69|8.41|8.58|8.21|8.22
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|9.41|9.11|9|8.74|8.8|8.58|7.52|6.9|6.8|6.41|6.59|6.66|7.6|8|14.76|15.4|16.2501|14.21|16.81|16.7|14.54|14.05|13.94||13.01|13.08|13.65|14|14.02|12.57|14.55|12.6|10.08|8.5|8.6205|8.65|8.5853|8.54|8.385|8.39|8.6|8.59|8.65||8.74|8.81|8.58|8.29|8.17|8.12|7.92|7.6|7.29|7.25||7.18|7.3|7.25|7.45||6.81|8.2858|8.16|7.955|7.95|7.92|7.9229|7.77|7.86|8.13|8.3|8.09|8.2148|8.1|8.4|8.37|8.58|8.57|8.82|8.57||7.95|7.29|7.11|6.86|6.6|6.37|5.75|5.67|5.67|5.51|5.43|5.39|5.29|4.93|5.29|5.19|5.01|4.89|4.89|5.03|5.05|5.4|5.53|5.65|5.5202|5.55|5.68|5.63|5.77|5.55|5.83|5.76|5.858|5.94|6.04|5.93|5.87|5.9|5.75|5.9001|5.84|5.52|5.158|5.11|4.97|4.93|5.17|4.85|4.54|4.52|4.53|4.51|4.4918|4.37|4.38|4.41|3.88||3.86|3.98|4.22|4.21|4.54|4.685|4.561|4.66|4.585|4.59|4.6|4.56|4.84|4.43|4.31|4.06|3.93|3.9|4.02|4.2|3.94|4.24|4.23|4.19|4|4.41|4.55|4.59|4.5|5.72|5.6|5.66|5.83|5.59|5.51|5.61|5.64|5.61|5.47|5.88|5.9|6.11|5.82|5.67|5.89|6.15|6.0566|6|5.95|5.6|5.63|5.6997|5.76|6.46|6.13|5.87|5.67|5.61|5.5601|5.35|5.4201|5.5|5.81|5.6|5.7|5.24|4.98|4.68|4.5902|4.39|4.38|4.61|4.6099|4.4588||4.21|4.08|4.01|4|3.75|3.72|3.64|3.47|3.78|3.97|3.83|3.8|3.89|4.13|3.74|3.67|4.15|4.21|4.1836|4.26|4.025|4.03|4.02|4.01|3.86|3.905|3.66|3.77|3.53|3.36||3.35|3.19|3.07|3.17|3|3.02|3.07
02249|1174986|/equities/sera-prognostics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|54.35|53.7|54.6|58.3|54.6|51.1|46|45.031|46.5|44.1|40.8|42.85|44.6|44.6|46.7|47.6|47.8|42.4|46.2|45.1|42.9|42.1|41.6||40.6|40.7|40.319|40.2|41.8|42.1|41.25|40.6|39.6|42.8|40.55|38.15|44.75|37.7|35.5|32.7|30|36|36.3||36.6|37.1|36.5|37.3|37.2|36.2|36.4|36.2|35.8|35.75||36.7|36.6|38|37.7||36.5|36.3|34.3|33.9|36.25|36.2|36.2|35.9|33.5|36.8|36.801|36.35|36.501|35.8|35.7|36.4|35.8|34.6|33.55|35.45||34.7|36|34.2|33.15|33|34|30.5|31.1|29.95|28.8|32.2|30.8|25.2|20.1|20.1|19.2|20.5|19.3|18.6|18.3|18.1|19.4|20.2|21.6|20.8|21|20.8|22.5|20.85|21.6|20.5|22.3|24.7|25.5|26|25.5|25.8|25.2|26.504|26.2|25.101|25|25.8|25.599|25.5|26.8|28.5|28.5|32.7|32.7|32.9|35.3|34.1|34.2|37|38.9|40.2||37.2|35|35.1|34.2|35.2|33.3|31.8|31.5|31.15|31.1|31.2|30.7|30|30.2|30.85|30.25|31|31.9|32.4|30.3|28.8|28.9|28|25.85|24.5|24.6|24.6|26.8|29|28.1|29|30.3|30.1|30.7|29.35|30|31.1|30.1|29.1|28.95|28.9|28.3|28.7|29.1|29.2||29.9|29.15|29|28.8|28.55|28.9|29.7|31.5|31.4|32.2|30.8|30.5|31.05|28.8|30.1|30.6|33.85|33.5|36.8|33.3|30.7|30.55|27.6|27.1|26.501|27.7|27.3|27.1||26.8|27.7|28|27.7|28|26|26.5|27.2|30.4|31.2|30.1|29.4|27.8|30.1|29|30.4|32.4|33.5|31.4|31.2|30.3|30.7|29|28.8|28.101|27.8|24.45|24.2|25.9|25.4||27|26.9|25.8|24|23.3|26|27.6
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|37.07|36.86|38.54|38.5|39.69|37.7545|37|35.89|35.35|33.45|34.6275|35.51|36.2|36.3717|35.15|35.77|35.9|33.95|36.47|36.12|35.02|38.9|38.76||37.841|37.4|40.85|41.93|42.68|41.22|39.0482|37.9924|35.325|35.345|35.68|36.32|36.0101|38.25|36.02|35.46|36.5|38.5|39.93||39.37|38.07|39.8|40.9|40.3012|40|39.6265|39.62|39.56|39.55||43.12|43.2|43.55|43||42.88|43.92|44.6|43.42|41.49|39.7|37.4004|38.7137|38.2104|35.0201|33.65|33.75|34.57|32.88|32.0001|32|32.03|32.58|31.88|31.835||31.65|31.5|32.08|31.548|29.65|30.924|29.8001|29.1|27.7|27.27|26.23|25.38|25.9|25.135|24.9983|25.39|23.4605|23.28|23.62|23.5|22.34|22.744|21.89|19.34|19.255|19.36|19.5|19.36|20.17|19.58|20.12|20.71|19.6844|19.55|19.26|18.91|19.18|18.96|18.82|18.58|18.506|18.04|18.66|18.6|18.09|17.7|18.12|17.66|19.64|20.01|20.55|20.66|19.21|18.77|19.08|19.45|18.69||18.06|18.61|19.18|18.2|18|18.96|19.2|19.7|18.69|18.8|19.01|18.74|19.35|18.92|19.37|18.1401|17.5709|16.45|16.42|16.3|15.48|15.9|16.6|16.52|16.03|16.52|16.64|16.57|16.85|16.85|17.48|17.89|17.6|18.8|18.68|18.16|18.03|17.69|16.77|17.93|18.5|18.31|19.05|19.81|19.32||19.07|18.82|19.52|21.42|22.87|22.71|22.98|21.75|21.43|21.8|21.7|21.89|21.92|19.7119|19.8|19.11|20.22|21.13|21.37|20.79|20.72|21.18|20.05|19.65|20.38|20.6|19.35|20.655||20.49|20.77|20.665|19.94|19.44|19.2|18.98|19.79|22.51|23.04|23.4|22.88|23.28|23|23.55|23.25|23.01|24.355|23.57|23.55|23.5101|23.5101|23.98|22.58|23.36|23.9334|21.27|20.17|20.12|19.4431||19.51|19.04|18.94|18.93|17.5464|18.061|17.78
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|42.91|40.34|35.12|35.78|34.87|34.06|34.305|34.86|34.89|34.2227|34.05|34.1|32.3695|32.4786|31.71|32.725|34.78|33.8064|34.06|33.3|32.2|32.4|32.67||33.2|33|33.7|33.77|33.77|33|30.65|30.69|28.79|27.6|27.6|27.46|26.32|27.8|29.03|30.28|31.97|33.65|35.25||31.01|30.87|31.5|30.56|30.0001|31.78|32.21|30.57|30.28|30.3||29.5501|33.1|34.02|33||32.24|31.705|31.66|30.14|31.425|31.5025|32.045|35.5|36.78|39.22|39.5|38.745|35.8|38.6568|37.06|33.67|31.868|32.2275|31.3268|31.157||31.825|29.5|29.13|28.5|28.63|28.6158|27.99|27.81|25.4253|25.15|27.22|26.14|23.83|21.89|21.9858|21.92|21.87|21.55|21.1|21.01|21.36|22.16|21.97|22.51|22.676|22.07|21.29|20.77|20.51|20.48|20.5|20.27|20.1|20.0483|19.25|18.83|18.67|18.38|18.15|18.36|18.45|18.44|18.57|18.56|18.51|18.66|18.3|18.72|20.01|20.01|20.01|20.17|20.1|20.12|20.16|20.15|20.42||21|21|21.83|21.44|20.81|21.51|20.88|20.1501|19.22|19.89|22.2|23|24.3|23.425|24.5|24.7|24.06|26.08|26.3|24.8763|25.8|25.86|23|19.4512|18.33|19.41|20|20.23|20.03|21.4771|21.57|21.9|21.89|21.55|20.9|22.25|22.2|21.83|21.06|20.7|20.44|20.0001|20.0001|20.12|21.33||21.87|23.11|23.745|22.38|21.4361|21.1601|21.8495|23.5|23.4865|23.15|24.13|25.1|26.68|23.69|24.0302|23.5|29.67|30.5|30.02|26.8|21.16|20.12|19.86|20.5|20.99|20.75|18.5375|18.1048||17.13|17.67|17.84|17.1|15.33|14.55|14.11|14.8|15.66|16.55|17.1|16.4001|16.51|18.61|18.06|18.59|20.01|21.1298|19.63|18.5|18|17.51|17.51|18.5|20.2566|20.21|18.4|21.25|22.86|23.4314||22.0958|20.76|20|19.42|18.47|18.79|18.4689
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|168.4|166.2|173.3|170.3|155.201|149.476|137.1|135.4|133.1|128.15|130|154.7|152.2|150.001|138.6|137.3|140.2|116|130|125.1|119.999|117.6|121.2||120.6|121.2|120.3|110.555|113.1|124.3|125|129.16|128.1|121.8|112.7|115|115.1|121|123.5|119|121.4|126.5|122.1||124.794|128.1|129.1|129|125|116.3|114|112.1|111.4|111||104.1|103.6|104.9|104.663||104.4|103.5|104.55|102.8|103.1|104|101.255|102.4|102|102.1|102|102.185|101.337|101.231|100.7|100.4|100|100|100|99.9||100|98|100.5|100.5|101.7|100.86|100.5|100.67|100|100.25|100|100|101.4|100.5|100.2|100.1||100|100|101|101.4|101.55|101|101.5|100.5|100|100|104|103|102.1|111.4|107.5|108.5|107.5|109.4|110|110|110|108.5|111.9|111.4||109|117.23|105.1|114.69|106|112.8|107.2|105.9|105|105|107.5|108.9|105||101||108.9|105.5|106|105.5||110|104|103.1|103.1|103|103|103.7|103|103|103.7|104.3|102.5|101.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|31.06|32.97|34.2|32|29.79|28.55|28.36|28.5|27.61|28.56|28.43|31.32|31.36|33.03|34.1|36.03|35|35.05|38.7|34.95|35|31|24.5||24.5|19.8|18.46|13.84|21.01|21.5|21.01|21.09|22|21.01|21|20.75|22.75|24.21|23|22|20.9|21.25|19.5||18.25|18.01|17.98|17.49|17.89|17.5|17.5|17.85|17.5|17||16.5|15.5|15.05|14.89||14.99|15|14.6|14.6|14|13.99|14.25|13.9|13.8|13.25|13.1|13.03|13.5|13.89|13|13|13.24|13|11.85|12.1||12.25|12.25|11.84|12|12|10.65|10.6|10.16|10|9.5|9.43|9.35|9.8|9.5|9.18|8.74|9.1|8.8|9.09|9.5|9.5||9.6|9.5|9.3|9.21|9.24|9.1|8.9|8.87|9.35|9.8|9.79|9.9|9.9|9.88|9.35|9.53|9.51|9.8|9.99||9.75|9.97|9.75|9.7|9.75|9.65|9.8|9.51|9.95|9.63||9.75|10.2|10.1|9.5||9.75|9.75|9.5|9.52|9.95|9.9|10.01|10.01|10.24|10.19|9.45|9.5|9.31|9.3|8.65|9.3|||9.05|9|9.7|9|9.5|9.7|9.6|10|9.9|9.69|9.84|9.74|9.89|10|9.8|10.4|9.87|9.75|9.14|9.75|9.73|10.15|10.2|10.25|9.5|9.97|10.1||10|10.15|10.25|9.75|10|10|10.49|10.75|10.76|10.54|10.6|10|10.5|10.5|10|11.5|11|10.99|10|9||11|11.8|11.5|12.5|12.5|12.5|13.5||12.5|13.5|13|12.8|13.5|12|12.3|12.5|12|11.4|11.7|11|11|10.5|10|11|10.7|9.5|10|9.1|9|9.5|9.9|9.5|10.5|11.5|9|10.2|9.8|8.99||9|9|8.8|8.75|9|8.25|9
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|11.69|11.45|11.56|11.36|11.3|11.13|11.07|10.92|10.72|10.37|10.32|10.07|10.03|9.8|9.65|9.92|10.13|10.05|9.69|9.59|9.56|9.65|9.45||9.34|9.41|9.41|9.4|9.26|9.1|9.22|9.22|9.1|9.09|9.23|9.51|9.51|9.86|9.96|10|10.09|9.9|10.13||10.25|10.14|10.12|10.29|10.25|10.47|10.49|10.63|10.24|10.17||10.13|10.28|10.09|10.23||10.09|10.12|10.33|9.65|9.92|9.72|9.72|9.46|9.51|9.65|10.14|10.37|10.06|10.35|10.24|9.25|10.2|10.14|10.25|10.41||10.53|10.69|10.49|10.37|10.4|10.58|10.41|10.26|9.91|9.76|9.75|9.55|9.43|8.96|9.27|9.15|9.42|9.45|9.38|9.5|9.88|10.6|10.78|10.91|10.89|10.68|10.62|10.55|10.41|10.43|10.4|10.25|10.38|10.16|10.12|10.2|10.52|10.26|9.99|9.93|9.93|10.02|10.3|10.24|10.06|10.02|10.52|10.64|11.31|11.52|11.77|12.05|12.18|12.18|12.32|12.44|12.27||12.74|12.84|12.93|12.85|12.91|12.97|13.03|12.99|12.96|12.92|12.73|12.81|12.96|12.92|12.99|13.19|13.31|13.54|13.52|13.5|12.98|12.77|12.6|12.16|11.77|11.71|11.83|12.03|11.93|11.98|11.8|11.84|12.13|12.26|12.11|12.08|12.01|12.39|12.61|12.56|12.34|12.17|12.17|12.47|12.55||12.57|12.72|12.41|12.37|11.84|11.94|11.92|12.48|12.03|11.92|12.05|12.13|12.2|11.7|12|11.79|12.59|13.14|13.32|12.95|12.69|12.6|12.27|12.31|11.76|12.53|12.34|12.17||11.7|11.64|11.54|11.44|11.72|10.96|10.84|11.04|11.2|11.55|11.8|11.44|10.96|11.09|10.57|10.67|11.21|11.19|10.93|10.45|10.41|10.53|10.39|10.32|10.5|10.78|10.07|10.33|10.84|10.86||10.82|10.52|10.41|10.36|9.94|10.02|10.17
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|11.79|12.53|12.62|11.95|11.37|10.82|10.55|10.85|11.13|10.16|10.8|11.65|11.18|11.36|10.85|11.38|11.35|10.81|12|12|12.03|12.59|11.1||10.89|10.77|10.77|11.04|11.35|11.21|11.16|11.11|10.46|10.9|11.31|11.52|14.38|11.48|11.39|9.7|9.88|9.7|10.1||10.36|10.35|10.24|10.43|10.24|10.26|11.06|11.01|11.03|11||11.75|12.16|12.14|12.94||12.83|13.24|12.1|11.32|12.01|12.08|11.6|11.24|11.24|11.59|12.35|12.58|13.07|13.55|14|12.78|11.6|11.46|11.16|11.13||10.6|10.34|9.63|9.11|8.87|9.2|8.73|9.09|9.33|10.68|8.29|6.11|5.55|5.41|5.43|5.28|4.23|3.96|3.97|4.46|4.76|4.82|4.81|5.24|5.16|5.37|5.35|5.62|6.02|6.01|6.05|6.04|6.15|6.14|6.26|6.3|6.43|6.6|6.45|6.33|6.21|6.49|6.48|6.29|6.06|6.26|6.02|6.22|6.52|6.76|6.96|7.11|7.08|6.88|7.52|7.56|7.52||7.58|7.39|7.47|7.21|7.19|7.41|7.22|7.36|7.22|6.71|6.47|6.85|7.05|7.19|7.46|8.24|8.26|8.2|8.15|8|7.26|7.01|7.12|6.21|6.09|6.3|6.26|6.41|6.53|6.6|7.03|7.06|7.11|7.85|7.66|8.85|8.92|9.05|8.97|8.9|8.8|9.02|9.4|9.78|9.86||9.81|9.78|9.84|9.62|9.47|9.85|9.9|10.51|10.28|9.98|9.9|9.82|10.38|9.81|10.22|9.83|11.05|12.52|12.31|11.23|10.75|10.41|10.19|10.16|10.13|10.64|10.81|11||9.94|10.03|9.8|9.75|10.16|10.02|9.69|10.23|10.83|11.8|11.71|11.4|11.31|11.64|11.56|12.08|13.09|12.93|11.54|10.5|9.81|10.23|9.75|9.98|10.05|11.35|11.03|11.72|12.26|11.4||10.4|9.9|9.75|9.75|8.68|9|9.43
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|20.97|20.1601|19.745|20.99|21.6|21.58|21.2188|20.3827|20.15|19.49|20.04|20.18|20.04|19.54|19.23|19.51|19.41|19.1|21.13|22.5|22.77|24.02|23.455||24.225|24.8|25.11|24.7931|22.46|21.3|20.95|20.65|19.56|18.66|18.2|18.51|18.56|20.45|19.82|18.59|18.62|18.16|18.1||17.9|18.42|18.31|18.63|18.57|19.35|18.88|18.67|18.44|18.22||17.9|17.7104|17.8|17.9||18.66|19.1441|19.39|19.11|19.05|19.32|18.94|19.5|20|20.1|20.4374|20.19|20.31|19.97|20.77|20.5001|20.25|20.97|20.19|20.9||20.32|20.75|21.36|21.05|20.75|21.41|22.49|22.795|23.61|23.73|23.69|23.62|22.965|22.47|22.16|22.1|21.66|20.01|18.8102|18.69|19.15|19.75|20.85|21.2|22.15|21.73|22.055|23.55|23.04|21.86|21.99|21.9|23.07|22.74|22.75|22.25|21.76|20.62|19.86|20.72|20.34|19|18.78|18.092|17.24|17.67|19.03|20.1155|20.91|21.64|21.77|21.81|21.18|20.44|20.88|20.61|19.28||19.85|20.23|21.07|21.51|21.55|21.56|21.87|21.935|21.63|22.435|21.64|22.61|23.61|24.595|24.72|24.6388|22.93|24.55|24.91|25.685|24.28|24.62|24.74|23.16|22.04|22.005|23.07|22.91|22.51|23.29|23.6701|23.57|25|25.53|25.305|24.07|24.28|24.75|23.67|24.44|25.28|25.25|25.04|26.34|27.62||27.87|28.1|27.84|27.55|27.29|28.74|28.87|31.03|31.42|31.75|28.6043|29.49|30.48|27.5401|27.47|27.72|27.57|27.29|27.81|28.83|28.925|28.6669|28.2013|27.8|27.05|28.13|28.44|28.69||28.7|27.89|28.74|28.65|29|28.46|28|29.1|30.695|30.05|30.5|29.9301|29.77|30.15|29.42|29.1|29.2|31.85|31|29.76|29.27|29.1968|29.33|29.06|29.06|28.96|27.73|28.75|29.01|28.56||27.47|28.145|30.05|29.775|29.88|30.05|30.9358
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|203.1|185.55|169.8|166.296|167.25|168.6|160.65|152.25|144.894|141|140.7|150.75|155.1|159.15|165|202.3785|210.7515|196.65|206.25|203.55|204.15|207|192.6||187.5|184.5|192.45|196.2|186.75|180|183.75|176.25|156|150.6|154.5|157.8435|159.3|155.6835|151.9575|160.95|167.85|168.45|162.3||160.5|174.75|175.407|176.1|172.35|172.725|173.4|168|168|175.5||177.6|172.65|166.35|172.5015||173.7|178.5015|165.15|160.2|144.75|139.8|136.8|133.5|133.5|129.9255|105.75|105.3|105.3|106.95|106.8|105|105.3|100.5|102.9|102.75||104.1|99.825|98.55|94.8|106.35|109.5|111.183|112.65|114.45|112.7685|106.05|109.2|120|114|109.05|108.6|111.3|107.85|106.5|109.2|103.2|107.1|108.75|111.15|107.25|106.95|103.8|101.4|103.65|103.65|105|106.2|107.4|105.9|104.55|105|114.3|112.5|112.8|112.6515|112.8|112.35|109.95|104.1|105.675|106.95|106.5|112.65|109.65|121.95|124.05|133.5|139.5|133.35|143.676|142.725|145.5||135.1515|135.15|141.45|139.35|135.6|140.7|133.5|130.95|124.05|123.75|125.55|126.15|126.9|126.15|126|127.95|126.7515|135|136.65|130.5|109.5|103.5|103.2375|102.15|101.25|101.55|104.25|105.375|108|101.7|101.1|99.7515|105|101.625|130.2|138.75|137.589|139.6485|148.293|152.4015|150.9|147.3|155.1|154.9515|154.95||155.4|155.25|155.25|155.25|155.25|155.55|155.85|155.55|156.3|155.7|155.85|155.775|155.4|155.1|155.25|154.05|155.1|155.4|155.1|155.1|155.1|157.35|155.1|154.95|154.65|154.95|155.1|155.1||154.95|154.5|154.8|154.8|154.5|154.8|154.5|154.65|154.5|154.65|154.5|154.65|154.65||154.5|154.5|154.5|155.016|155.25|154.65|154.5|154.5|154.8|155.1|154.8|154.8||154.5|154.65|154.05||153.75|154.65|154.05|153.75||153.9|153
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|9.98|10.3601|10.785|10.83|10.89|10.905|10.86|10.92|10.9|10.8|10.85|10.95|10.87|10.93|10.87|11.09|11.19|11.23|11.22|11.16|11.265|11.24|11.32||11.425|11.4|11.37|11.22|11.065|11.18|11.16|11.01|11.14|11.08|11.07|11.02|11.01|11.11|11|11|10.89|10.785|10.96||10.8|10.43|10.7582|10.65|10.45|10.435|10.37|10.41|10.42|10.34||10.57|10.54|10.32|10.41||10.25|9.52|9.45|8.96|9.63|10.18|10.28|10.24|10.45|10|10.08|10.16|10.08|10.1|9.94|10|9.91|9.96|9.92|9.92||10|9.73|9.57|9.57|9.75|9.69|9.82|9.9|9.7912|9.68|9.93|9.9|9.6|9.26|9.46|9.47|9.45|9.46|9.22|9.49|9.6|9.95|9.925|9.99|9.98|10|9.88|9.87|9.85|9.68|9.86|10.17|10.14|10.1|10.08|10.09|10.03|10.02|9.94|9.89|9.87|9.73|9.55|9.35|9.07|9.01|9.2|9.73|9.91|9.95|9.84|9.945|9.93|9.93|9.99|10.11|10.11||10.02|10.31|10.33|10.065|10.3|10.32|10.41|10.24|10.24|10.21|10.1225|10.16|10.09|10.09|10.16|10.11|10.05|10.17|10.11|10|10.09|9.97|9.74|9.03|9.78|10.49|10.52|10.48|10.49|10.48|10.4712|10.49|10.45|10.47|10.44|10.39|10.15|10.36|10.205|10.21|10.2|10.22|10.2|10.16|10.12||10.18|10.09|9.92|9.75|9.75|10.27|10.17|10.36|10.44|10.49|10.62|10.67|10.83|10.59|10.71|10.54|11.02|11.1|11.16|10.75|10.82|10.94|10.85|11.01|10.975|11|10.49|10.6||10.5|10.515|10.48|10.36|10.65|10.39|10.24|10|10.2|10.48|10.4518|10.36|10.54|10.67|10.32|10.17|10.64|11.71|11.81|12.12|12.13|12.15|12.18|11.89|12.05|12.24|12.15|11.89|12.31|11.03||12.18|12.53|12.45|12|11.65|10.87|11.19
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|22.8739|23.27|23.18|24.46|25.8201|23.1026|19.31|17|16.724|16.0601|16.88|19.64|20.815|22.4046|28.32|42.24|41.76|36.36|47.04|42.36|39.6|42.1476|40.4412||36|39.7212|30.12|30|27.72|27.6|27.12|27.12|22.68|24.48|27.6|18.36|18.36|18.72|16.92|16.92|18|16.6812|16.8||16.2|17.5848|17.4|16.8|16.08|15.24|15.24|15.12|13.8|14.28||14.64|14.52|13.44|13.08||13.8|13.8|13.44|14.64|14.76|14.88|14.28|13.44|13.32|14.88|12.24|12.84|13.44|13.56|14.04|12.6|12.6|12.96|12.9612|13.2||13.92|13.872|12.5412|12.24|11.88|11.4|11.04|10.02|9.744|10.56|10.176|10.56|10.32|9.6|10.32|10.344|10.5528|9.9624|10.3428|10.0944|11.4|10.368|10.44|11.16|13.2|16.2|10.8108|11.46|11.4|10.4196|9.84|10.0788|9.8424|10.44|10.428|10.3644|10.464|9.72|8.664|9.12|9.6|9.48|9.024|8.0784|9.24|9.12|9.168|9.12|9.48|11.16|11.28|11.52|11.5188|10.656|10.632|10.092|10.074||10.452|11.4|11.88|11.76|12|11.88|10.626|10.7748|11.04|9.12|9.6|9.9972|10.08|10.2732|9.84|9.0036|9.036|8.4732|8.5932|8.3292|8.1972|8.1288|8.064|7.77|7.56|7.578|7.3332|7.6236|6.48|8.07|7.56|6.9312|6.84|6.3624|6.36|6.3012|6.624|6.36|6.36|6.564|6.7092|6.36|6.36|6.54|6.12|0.5|6|6.6|6.636|6.636|6.636|6.636|6.636|7.248|7.4808|6.78|6.636|6.6|6.6|6.5448|6.6876|6.42|6.444|6.36|7.3044|6.6001|6.6|6.7584|6.6264|6.54|6.432|6.48|6.4476|6.432||6.072|6.0612|6.096|6.0516|5.76|5.7888|6|5.88|6.12|5.892|6.1092|6|6|6.1638|6|6.12|6.2354|6.24|6.2412|6.24|6.24|6|5.9388|5.7432|5.16|6.144|6.012|6.012|5.9148|5.7768||5.52|5.52|5.88|5.52|5.5392|5.31|5.172
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|142.51|141.9|142.49|144.52|145.88|145.89|148.98|147.3|146.5|141.7112|139.0001|143.06|143.6|143.25|138.89|139.51|142.6|140.48|139.89|137.11|136.51|135.7775|137.29||136.05|135.14|138.15|136.02|130.9368|128.885|129|126.48|127.8239|122.8785|120.62|123.1|123.35|126.5|128|127.11|131|129.98|127.7||124|125.02|124|125.84|124.57|123.3639|121.3859|118.345|115.37|114.58||114|113.9441|112.08|114.83||113.35|113.89|112.67|112.7|113.15|113.72|115|116.2|113|112|112.65|112|110.44|106.46|105.5|111.05|110.5|109.37|110.4|109.58||103.1|96.41|95.5|95.3|100|101.55|101.83|100.3552|98.61|97.06|103.99|101|98.85|94.6|94.25|96.03|95|94.62|92.7|94.1195|93.52|94.75|96.25|93.76|101.3|101.09|99.75|99|94.78|93.53|94.4|94.53|95.12|95.12|93.72|93.01|91.32|91.23|90.2|89.9|90.1|89|88.95|88|87.77|87.35|87.625|89.66|91.0601|92.99|92.33|92.57|90.97|90.02|90.16|90.37|89.19||91.7|92.33|93.06|92.23|91.88|92.25|93.07|92.02|93.33|93.33|93.49|93.74|94.19|93.92|93.04|94.64|96.5|94.865|93.18|92.98|92.44|92.12|90.89|90.95|90.2|88.505|87.89|89.98|91|89.74|90.01|89.33|89.32|86.72|86|84.13|85.8|86.22|85.4|84.3|82.98|81.53|83.11|83.33|83.01||83.81|83.1|84.44|83.61|83.44|84.01|81.118|81.88|80.62|80.62|80.6|80.08|72.5|66.2|67.37|67.83|73.94|73.54|75.305|75.9163|75.5|75.14|72.29|72|69.01|73.78|71.08|79.421||77.2|76.13|73.355|70.5|70.525|67.6|66.0231|72.02|74|75.52|79.33|77.5|78.1|79.23|77.51|75.585|79.36|84.5|80.48|80.2575|78.95|78.41|79.37|75.51|76.92|78.2813|75.8502|77.82|83.15|89.64||86.37|80.33|72.59|68.01|64.5|63.18|63.3
02264|48376|/equities/amc-entertat-hld|R2000VALUE|73.56|70.47|66.89|64.23|53.88|53.66|51.55|49.98|45.04|41.36|40.65|46.07|46.13|45.64|41.36|42.55|37.89|32.58|31.17|29.87|29.6|28.84|29.76||29.92|29.65|29.54|28.51|31.17|35.34|37.94|42.77|32.52|69.98|62.88|35.29|59.68|23.69|20.87|15.23|15.45|14.91|13.93||11.82|11.55|11.55|12.11|11.65|11.22|10.95|10.68|10.35|10.84||11.27|11.55|12.36|12.79||13.44|13.77|13.66|13.98|14.96|14.85|14.74|14.96|16.26|20.98|20.44|20.33|19.57|18.05|17.89|18.97|21.41|22.17|21.63|23.63||22.77|22.49|18.48|17.4|17.07|16.32|15.72|16.53|15.07|15.83|16.26|18.1|17.51|12.63|12.3|12.14|12.47|11.44|12.36|13.44|13.98|14.15|14.53|15.99|15.39|16.15|16.53|17.51|15.18|14.96|14.42|19.08|21.68|21.9|21.79|21.36|21.95|21.95|23.96|25.1|25.48|25.75|24.99|24.41|23.62|25.69|27.86|27.16|30.19|30.25|29.38|29.92|29.87|30.35|31.87|33.12|34.53||33.77|35.13|35.02|31.38|31.22|33.12|30.9|28.89|28.24|26.77|28.08|28.73|28.08|27.81|29.42|27.37|26.13|24.72|24.61|23.58|22.17|21.63|22.06|22.01|20.92|21.41|22.01|21.41|20.81|20.65|21.46|21.68|21.68|22.12|22.03|22.77|23.36|22.9|22.22|23.04|23.74|22.66|22.77|22.12|22.39||24.23|23.09|22.82|20.33|22.49|22.6|24.45|27.32|28.24|29.6|28.95|28.78|29.81|28.73|28.29|27.1|34.04|30.14|33.44|30.57|27.1|27.59|28.89|27.21|26.18|27.21|27.7|25.48||24.72|24.66|24.88|24.39|25.1|24.07|22.12|24.45|26.61|26.51|21.91|21.41|20.76|20.65|21.68|23.31|24.39|24.23|18.97|16.59|16.37|16.69|17.13|17.07|16.59|16.53|11.65|10.95|11.6|10.57||13.98|15.18|16.53|13.01|10.84|11.82|13.55
02265|39223|/equities/avis-budget|R2000VALUE|66.92|64.4|66.05|68.1814|66.21|64.6599|62.14|61.23|62.45|58.34|58.31|59.19|57.54|57.81|53.09|53.25|54.36|48.27|48.3|44.56|41.77|40.25|44.29||41.44|41.67|42.41|42.1413|42.59|43.08|41.39|40.2|40.25|40.5|40.59|40.55|43.01|41.29|38.8904|40.22|40.2|37.83|37.55||37.11|38.07|37.25|38.03|36.05|36.81|37.27|36.25|35.31|34.99||36.73|36.625|36.06|36.53||35.35|34.9501|34.41|34.85|36.01|36.91|36.82|36.7|37.17|38.54|37.31|38.72|37.54|38.02|38.67|37.355|35.55|35.2|34.81|36.8||36.83|37.25|35.43|34.56|34.53|35.09|36.19|36.8|35.57|34.58|35.42|36.375|36.2|30.53|28.8|28.2|30.56|30.26|33.03|34.0001|33.47|35.88|36.07|37.7|37.1099|35.27|33.16|32.07|30.24|28.91|29.5521|28.94|30.44|31.17|30.66|29.63|28.75|28.56|27.25|26.57|25.57|25.69|27.33|26.79|26.35|27.65|28.46|27.83|30.67|30.365|31.52|32.33|33.27|32.95|34.17|33.58|34.1||33.51|33.91|34.06|33.17|33.83|34.3|33.21|33.01|32.98|32.5|31.86|31.78|31.37|30.39|29.96|30.61|30.23|31.04|30.79|28.72|27.39|27.82|26.05|25.2|24.44|25.17|24.87|27.28|27.47|27.6|28.35|28.51|28.61|28.82|28.33|29.41|29.08|29.35|26.12|26.96|26.5801|26.25|25.09|25.32|26.25||25.01|22.19|22.12|20.47|20.1|21.11|21.7|23.26|23.94|24.82|25.07|25.58|25.9812|23.5|24.6502|21.61|25.52|29.02|31.8|29.33|27.4|24.5|23.27|21.47|19.1|19.79|18.65|17.61||15.52|15.76|14.23|13.56|12.97|11.25|9.45|10.32|12.25|12.95|13.59|12.6|12.4|12.92|12.89|13.57|16.05|16.6062|15.26|13.16|11.31|11.51|12|12.3216|13.1399|13.11|12.35|13.4|14.215|14.46||14.81|13.52|13.27|10.7|9.85|11.06|12.51
02266|20787|/equities/stag-industrial-inc|R2000VALUE|33.82|33.91|34.27|33.39|32.47|32.53|32.75|32.76|32.15|31.42|31.42|31.48|31.75|31.88|31.51|31.72|31.83|31.63|31.59|31.72|31.72|32.08|32.06||31.75|31.68|31.61|31.53|31.2|31.17|30.9|30.52|30.64|29.54|29.4|29.94|30.03|30.91|30.68|30.67|30.41|30.61|30.5||30.11|30.31|30.26|30.08|30.08|29.74|29.59|29.75|30.32|30.33||30.73|30.86|30.94|30.74||30.68|30.72|30.56|29.9|30.39|31.2|31.13|30.26|30.3|30.1|30.02|30.2|29.5|29.47|29.49|29.34|29.41|29.88|29.69|29.78||30.05|30.01|29.81|29.59|29.75|30.14|29.95|31.04|31.01|30.65|31.36|30.38|30.46|31.78|32.02|31.96|31.68|31.22|30.81|30.52|30.75|31.93|31.94|32.63|32.45|32.17|32.09|31.8|32.62|32.11|32.28|32.77|32.53|32.54|32.38|31.69|31.58|31.09|30.45|30.2|30.13|30.25|30.28|29.36|29.53|29.57|30.59|30.37|31.24|31.5|31.99|31.91|31.58|31.08|31.8|32.16|31.76||31.62|32.23|32.44|31.9|32.19|32.45|32.55|32.23|32.14|32.05|31.97|31.66|32.08|32.64|32.5|32.56|32.79|32.87|32.55|33.56|33.19|33.01|32.59|32.39|32.17|32.03|32.13|31.4|31.25|30.81|30.89|30.72|29.91|30.11|29.62|29.61|29.44|30.05|29.67|29.09|28.41|28.79|28.9|28.93|29.81||29.85|29.34|28.98|28.01|28.1|27.86|27.37|28.84|28.36|28.91|29.32|29.85|29.65|26.83|26.98|26.44|27.81|28.21|28.45|28.17|27.13|27.7|27.13|26.47|26.54|26.78|26.64|26.31||25.18|24.94|24.47|24.28|24.2|22.77|22.18|23.09|24.12|25.24|25.45|25.24|24.8|25.2|24.52|24.83|25.71|26.83|26.25|25.45|24.68|24.74|24.53|24.29|25.16|25.87|25.36|25.61|26.72|25.93||25.18|23.98|23.89|22.17|20.91|20.99|20.64
02267|1170122|/equities/chesapeake-energy|R2000VALUE|43.22|44.2|43.945|45.1|44.89|44.51|43.77|43.6189|43.01|44.02|45.79|45.22|44.67|44.08|43.415|44.1|42.64|42|43.65|43.01|42.78|43.5|43.01||41.55|42.75|43|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02268|17127|/equities/first-financial|R2000VALUE|87.34|86.82|85.63|87.65|90|87.05|85.79|83.855|84.26|81.05|79.52|80.68|79.61|79.44|78.86|80.56|81.9157|82.39|80.735|79.94|78.92|78.69|78.1||77.75|77.6|79.4|76.835|74.01|75.1|72.38|70.54|70.17|68.82|69.72|72.17|74.85|77.4|76.74|75.96|76.95|78.32|79.84||78.79|79.28|79.0475|80.44|76.29|77.83|80.4601|74.45|71.76|70.18||71.26|69.58|71.09|73.4501||73.0301|72.57|71.72|72.345|73.715|73.13|73.79|72.46|73.44|73.67|72.81|74.34|72.915|71.05|70.96|69.3101|68.0575|67.65|66.01|66.5601||70.78|70.96|68.31|66.38|66.975|69.1|68.36|69.7266|67.6|65.6|68.47|70.6901|63.845|60.63|59.63|59.14|61.7|60.86|59.03|56.43|57.7|58.77|60.415|61.6401|59.725|57.48|54.85|53.65|53.07|52.2|52.69|53.99|54.23|54.005|55.02|53.52|51.91|49.69|47.21|46.88|47.92|45.96|47.525|45|45.01|45.67|46.5|47.44|51.11|52.19|52.56|52.55|52.3|51.55|51.92|52.36|54.16||56.95|56.31|55.29|54.24|55.68|56.5|56.67|57.15|57.95|57.01|56.68|56.95|57.46|57.21|59.415|58.62|59.245|60.27|58.89|55.43|49.68|50.91|50.18|47.7|47.67|46.66|46.305|46.36|46.555|46.61|49.06|47.18|46.88|46.68|45.37|46.85|47.3|46.63|44.74|45.09|43.88|42.75|43.58|45.25|46.275||46.31|45.84|46.46|44.83|43.38|45.06|45.84|48.89|48.88|49.9|50.2|50.72|52.79|50.24|51.72|51.65|58|60.5|60.76|59.26|55.18|52.82|51.54|52.51|51.42|53.27|54.44|47.82||46.17|46.89|46.22|45.08|44.49|42.62|40.42|41.87|46.16|48.6|51.53|50.08|49.92|52.41|51.43|51.835|57.14|57.95|55.37|53.15|50|48.89|50.985|51.39|52.3912|51.07|48.28|51.66|55.115|56.86||54.58|53.25|53.43|53.25|50.29|53.46|55.13
02269|29717|/equities/valley-national-bancorp|R2000VALUE|14.09|13.86|13.705|13.71|13.82|13.555|13.23|12.87|13.025|12.63|12.525|12.68|12.41|12.43|12.14|12.475|12.555|12.39|11.9304|11.84|11.77|11.905|11.78||11.62|11.54|11.76|11.37|11.145|10.785|10.62|10.33|10.33|10.12|10.04|10.29|10.33|10.72|10.501|10.52|10.59|10.6|10.535||10.02|10.74|10.565|10.64|10.47|10.42|10.66|9.92|9.71|9.53||9.59|9.57|9.54|9.67||9.58|9.55|9.42|9.49|9.7|9.81|9.93|9.66|9.52|9.6|9.645|9.72|9.62|9.59|9.545|9.415|9.27|9.3|9.11|9.39||9.51|9.5|9.27|9.03|9.03|9.18|9.055|9.19|8.88|8.68|8.82|8.63|8.04|7.485|7.34|7.29|7.855|7.595|7.52|7.31|7.3|7.55|7.81|7.945|7.71|7.57|7.51|7.46|7.41|7.2|7.32|7.415|7.55|7.55|7.575|7.47|7.38|7.14|6.69|6.77|6.76|6.73|6.82|6.5|6.51|6.58|6.69|6.73|7.055|7.085|7.13|7.17|7.14|7.19|7.265|7.35|7.39||7.71|7.62|7.4699|7.33|7.51|7.655|7.53|7.52|7.7|7.435|7.43|7.45|7.6198|7.6|7.835|7.8999|7.9752|7.975|8.18|7.92|7.36|7.4102|7.37|7.31|7.35|7.315|7.38|7.39|7.45|7.59|7.73|7.46|7.3|7.1|6.985|7.24|7.32|7.18|6.9|6.915|6.7775|6.71|6.91|7.06|7.38||7.3|7.42|7.61|7.27|7.17|7.37|7.36|7.67|7.62|7.61|7.8|7.92|8.115|7.59|7.68|7.81|8.58|9.15|9.35|9.09|8.26|8.12|7.92|7.92|7.845|8.19|8.1|7.825||7.47|7.64|7.41|7.24|7.11|6.74|6.36|6.68|7.14|7.43|7.58|7.32|7.31|7.61|7.65|7.775|7.97|7.98|7.75|7.1|6.89|6.77|6.74|6.79|6.95|7.08|6.59|6.94|7.37|7.44||7.53|7.155|7.05|6.55|6.17|6.62|6.74
02270|48363|/equities/essent-group-ltd|R2000VALUE|44.35|45.32|44.91|44.65|45.62|43.81|42.3|41.44|42.24|39.62|40.36|41.85|42.27|41.83|40.87|40.55|42.37|41.85|43.22|40.35|42.91|44.2|43.56||43.37|43.76|44.52|43.72|43.46|43.26|42.1|42.08|43.19|41.95|41.61|42.58|41.2|43.41|44.02|42.57|46.35|47.14|46.83||47.6|48.03|47.24|47.74|47.03|46.52|45.78|43.62|42.22|41.24||42.48|42.81|42.74|43.58||43.43|44|43.38|42.62|43.46|44.27|44.21|42.6|42.53|43.2|43.68|44.4|44.13|44.93|44.34|44.83|44.5|44.51|43.8|44.89||45|45.69|44.99|44.25|44.46|45.34|44.62|43.1|42.02|41.69|42.66|44.14|43.77|39.59|41.81|39.98|41.05|39.65|38.8|38.02|38.56|40.21|41.25|42.09|41.02|40.64|42.29|41.95|41.9|41.72|42.19|42.42|42.7|42.29|42.24|42|41.2|39.81|36.77|36.39|36.49|35.75|36.48|34.82|34.6|35.45|36.07|35.47|36.66|36.53|37.48|38.04|37.41|36.84|36.99|36.54|36.48||36.99|37.23|36.16|34.97|35.41|35.6|35.47|35.09|35.1|34.68|34.63|34.65|35.58|35.65|35.64|35.55|35.89|37.04|37.78|36.04|33.21|35.78|35.53|34.73|35.46|35|34.14|34.46|34.63|34.09|35.16|35.51|34.95|34.62|34.26|34.47|33.91|33.12|31.5|31.52|31.32|30.75|31.41|31.76|34.51||34.43|34.16|35.07|34.37|34.1|34.41|34.42|37.51|35.14|35.18|35.77|36.92|37.11|35.12|35.55|33.41|35.88|37.91|38.45|37.61|34.82|35.7|34.53|33.02|32.25|33.46|35.57|31.78||29.43|30.16|30.02|28.01|28.14|26.23|24.67|24.95|27.19|27|27.72|26.9|26.02|26.51|24.3|25.53|26.95|27.48|26.02|24.33|23.87|24|23.65|22.14|23.39|24.86|23.92|25.3|27.41|27.42||29.38|27.72|25.92|22.78|20.9|23.46|23.54
02271|29762|/equities/pdc-energy|R2000VALUE|33.08|37.21|37.4|39.12|41|39.25|37.52|36.725|36.89|38.41|35.92|35.05|35.05|35.37|34.09|34.66|31.335|29.03|28.79|27.9924|27.85|28.59|29.13||27.4266|26.69|26.89|26.2737|26.13|24.85|23.69|23.2876|23|22.03|21.53|22.42|22.28|23.245|23.88|23.13|24.16|24.615|24.04||24.11|24.52|24.3|24.79|23|23.5|23.94|22.51|20.55|20.16||20.09|19.22|19.56|19.62||19.59|18.83|18.52|17.65|18.57|19.25|18.93|19.05|19.2|19.05|18.57|17.99|18.585|18.54|18.26|17.18|16.5|16.54|16.68|17.73||17.76|17.83|16.5|16.21|15.96|16.05|15.26|15.41|14.13|14.02|14.73|13.59|12.5|11.13|11.8|11.85|12.14|11.64|11.45|10.61|11.25|12.045|11.93|13.09|12.72|12.35|12.31|12.67|12.43|12.11|12.54|12.32|12.02|12.49|12.265|11.99|12.11|11.87|10.86|11.365|12.235|11.7|11.71|10.71|10.6007|10.98|11.62|11.76|11.56|11.94|11.8401|11.71|11.94|11.5|11.64|14.01|13.91||15.01|14.88|14.93|14.76|15.14|15.51|15.155|15.38|15.53|14.71|14.505|15|15.61|15.63|15.81|15.76|15.95|16.06|16.07|15.97|15.745|15.27|14.63|14.25|13.94|13.97|13.8|14.1|14.2|14.445|15.15|15.17|14.55|14.25|13.93|13.82|13.73|13.95|13.01|13.06|12.8|12.95|12.81|13.26|13.31||13.595|12.37|11.5829|11.22|11.4|12.72|13.15|13.8394|13.4173|13.5933|13.62|14.36|15.0701|14.06|14.61|13.7|15.4|16.6101|16.93|15.62|13.68|13.86|13.436|11.855|11.87|12.37|12.42|12.475||12.0401|12.46|12.4965|12.18|11.76|10.42|9.82|10.25|11.43|11.46|11.3997|11.7102|11.62|11.66|10.63|11.205|11.68|10.66|10.3|9.79|10.36|10.06|9.27|8|7.93|8.8|8.2724|7.87|8.5|8.61||8.391|8.55|8.41|7.47|7.235|6.42|5.59
02272|24322|/equities/terreno-realty-corp|R2000VALUE|57.42|57.3|57.9|57|56.17|55.53|55.17|55.34|55.38|53.98|54.07|54.44|54.86|56.16|56.04|56.81|58|58.23|57.74|58.2|58.57|59.34|59.61||60.58|59.51|59.12|59.12|59.19|59.7|58.64|58.15|58.27|56.01|55.32|56.03|56.09|57.45|56.65|56.35|55.8|55.57|55.48||54.96|54.87|55.16|54.59|55.29|55.78|55.15|55.48|55.76|55.98||57.35|57.34|57.35|57.07||56.65|56.45|56.72|56.18|57.13|57.32|56.95|54.94|55.51|55.46|56.21|56.1|56.91|57.6|57|56.55|56.78|58.11|57.58|57.68||57.8|57.93|58.57|58.24|57.47|58.32|60.43|60.82|60.38|59.63|59.25|57.23|57.31|59.52|59.55|58.84|57.74|56.52|55.6|56.24|56.72|58.25|58.63|59.71|59.49|59.36|59.93|59.47|59.82|58.85|59.53|60.81|60.12|59.45|58.66|57.97|57.49|56.37|54.97|54.46|54.08|54.63|54.36|52.77|52.67|52.91|52.88|52.62|54.52|55.6|56.9|57.07|56.87|55.97|57.09|56.88|56.36||57.07|58.56|59.47|59.15|59.08|59.13|59.07|58.38|58.06|57.13|57.54|57.44|57.72|57.98|58.04|58.14|58.91|58.39|57.86|59.64|60.97|61.52|60.3|59.87|59.61|59.28|59.24|57.74|56.53|55.25|55.7|55.19|54.08|54.09|53.5|52.62|51.99|52.89|53.53|53.13|52.04|51.63|52.38|52.76|53.77||53.98|52.62|52.32|51.83|51.93|51.76|51.05|52.94|52.31|53.67|54.68|54.81|54.56|51.07|50.78|50.99|52.38|52.32|53.14|52.71|50.99|51.68|51.06|50.75|50.6|51.31|50.23|49.12||47.38|47.18|47.46|47.45|47.06|45.05|44.53|46.62|48.54|50.45|51.45|51.14|52.54|52.99|51.94|52.41|54.27|54.86|54.51|52.53|51.51|52.25|52.22|51.58|52.24|54.09|51.67|52.15|53.79|53.35||53.5|49.93|49.88|48.63|46.43|46.2|46.22
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|52.04|51.15|51.31|51.68|52.46|49.85|49.4|47.41|47.97|45.09|45.6|47.21|46.55|45.94|44.67|46.19|47.79|47.65|46.58|45|44.53|45.07|45.49||44.37|43.75|43.43|42.09|41.25|40.6|39.55|38.99|38.23|36.81|36.7|36.49|35.56|38.34|38.07|38.71|39.43|39.95|39.18||38.8|39.54|38.85|39.55|38.37|38.55|40.11|37.69|35.9|34.77||34.86|35.02|34.81|36.38||36.61|35.68|35.45|35.9|36.47|37.35|37.3|37.6|37|37.34|37.46|38.47|38.05|38.01|37.07|35.45|34.14|34.16|33.41|34.14||34.52|35.15|34.63|34|33.56|34.24|34.6|34.99|33.41|31.93|32.8|34.49|34.84|31.61|30.36|29.94|31.21|29.56|28.55|27.19|27.58|28.58|30.22|30.25|27.94|26.79|26.65|24.98|23.5|18.81|19|19.16|19.96|20.13|19.94|19.55|18.91|19.32|17.94|17.67|17.23|16.91|16.76|15.67|15.65|16.18|16.46|16.73|17.93|17.89|17.78|17.98|17.7|17.55|18.01|18.24|18.91||19.61|19.37|19.03|19.06|19.53|19.94|19.72|19.61|19.72|18.87|18.8|19.2|19.51|19.65|20.16|19.91|20.09|20.31|21.12|19.91|18.29|18.62|18.72|18.43|18.56|18.16|18.04|18.09|18.13|18.37|19.01|18.68|18.18|17.88|18.71|19.33|20.02|19.71|19.05|19.47|18.68|18.22|18.5|18.79|20.05||19.48|19.36|19.94|19.2|19.09|20.61|20.75|22.38|22.25|22.28|23.24|23.64|24.01|21.81|22.55|20.7|24.81|26.68|27.43|25.63|21.15|19.65|18.84|18.03|17.93|19.13|18.51|16.86||15.84|16.2|15.93|15.39|15.28|13.85|12.31|13.24|14.71|15.27|15.79|14.78|14.91|16.01|16.54|17.28|18.84|20.34|18.93|17.2|16.62|17.04|17.3|17.51|18.26|19.22|17.5|18.64|20.31|20.24||20.69|17.82|17.01|14.72|13.63|14.57|14.6
02274|20857|/equities/blackstone-mortgage|R2000VALUE|31.4|31.88|31.81|31.93|31.75|31.33|30.75|30.54|30.83|29.37|29.62|30.17|29.9|29.84|28.61|28.6|28.71|28.24|28.29|28.25|28.01|28.35|29.09||28.64|28.31|28|28.56|28.45|28.02|27.3|27.12|27.17|26.52|26.38|27.2|26.82|27.19|26.89|26.76|26.9|26.76|26.69||26.46|26.31|26.37|26.29|26.15|26.04|26.24|26.24|25.82|26.02||27.13|27.43|28.02|28.45||28.04|27.95|27.68|27.33|27.98|28.26|28.27|28.04|28.04|27.81|27.72|27.82|27.82|27.82|27.85|27.45|27.09|26.06|25.77|26.68||27.07|26.77|25.81|25.29|25.12|25.61|25.34|25.59|24.54|24.38|25.06|24.66|23.73|21.71|22.1|21.75|22.35|21.87|21.52|21.04|20.7|21.66|21.45|22.14|22.04|21.92|22.14|22.48|22.61|22.8|23.01|23.05|23.14|23|22.85|22.49|22.78|22.59|21.82|21.74|21.85|21.66|22.7|21.46|21.19|21.69|22.35|22.48|23.31|23|23.35|23.32|22.87|22.37|23.88|23.77|23.89||23.89|24|24.22|23.93|23.64|23.76|23.32|23.3|23.51|23.28|23.02|23.28|23.59|23.78|23.98|23.9|24.25|25.36|25.17|24.01|23.55|23.83|23.47|23.4|23.61|23.53|23.73|22.95|22.94|22.45|22.62|23.21|22.91|23.02|22.6|22.97|23.16|22.93|21.66|21.69|20.97|20.97|21.44|22.02|23.02||23.09|23.09|23.82|23.08|23.6|23.21|22.84|24.8|24.38|24.79|24.56|24.74|24.43|23.35|23.48|23.43|26.16|26.9|28.24|27.19|25.66|25.01|24.15|23.28|23.5|24.44|23.92|23.98||22.23|22.48|22.61|22.13|22.1|20.45|19.57|21.08|23.23|23.62|23.9|23.09|22.43|22.65|22.1|22.4|22.4|21.61|20.47|19.94|19.75|20.25|20|19.76|20.51|21.12|20.36|21.33|22.44|20.55||21.47|18.85|17.72|16.3|14.9|16.1|15.54
02275|20843|/equities/agree-realty-corp|R2000VALUE|67.49|68.37|68.71|67.02|65.38|65.05|64.69|64.79|64.09|62.17|61.27|62.47|62.92|64.73|64.21|64.63|63.94|63.15|62.57|62.91|64.1|63.77|63.7||64.19|65.11|66.04|65.8|65.51|65.65|64.65|63.62|63.89|62.61|62.81|63.61|63.69|64.5|64.42|63.52|63.47|64|63.67||61.91|62.32|62.74|62.3|63.56|64.7|64|65.26|64.84|64.49||65.03|64.8|63.95|64.47||63.53|64.37|63.25|62.6|63.75|66.4|66.45|65.76|65.88|64.15|64.87|65|64.31|64.66|65.87|66.28|65.7|65.55|65|64.69||65.37|65.03|64.36|63.96|63.57|64.36|66.53|67.34|65.77|64.88|64.88|63.18|63.05|62.88|63.1|63|62.83|62.26|61.33|61.51|62.38|64.09|64.03|65.21|65.08|64.08|64.35|64.67|64.87|64.01|64.12|65.79|66.55|66.59|65.13|64.73|64.16|64.13|63.13|63.26|63.02|62.53|63.13|62.04|61.52|62.27|62.49|61.72|63.87|65.94|69.21|68.77|66.94|65.89|66.32|66.17|65.25||65.83|66.31|65.7|65.87|66.8|66.94|67.52|66.75|66.87|65.97|65.59|65.42|66.06|67.04|66.46|65.54|65.63|65.44|65.96|67.63|67.87|67.49|67.55|66.36|65.5|65.53|66.21|66.06|63.86|61.44|62.18|62.38|63.01|63.33|63.96|63.67|63.27|63.28|62.64|62.48|62.06|61.59|63.6|64.4|66.12||66.32|66.05|64.85|63.2|62.52|64.32|63.46|66.12|65.94|67.3|67.43|69.45|69.2|64.15|63.89|61.23|65.33|66.34|67.83|68.26|66.12|65.84|64.1|62.91|61.86|62.68|62.88|64.16||61.19|61.02|60.74|60.99|62.02|57.12|54.94|58.02|60.04|62.94|64.27|62.66|61.79|62.7|60.25|61.74|64.32|65.16|63.12|60.98|60.1|60.13|60.82|60|60.27|61.01|59.05|60.84|64.57|62.74||64.74|59.38|59.87|59|56.45|57.88|56.48
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|23.47|23.43|23.43|23.41|22.65|22.68|22.47|22.58|22.07|21.8|21.98|22.13|22.21|22.54|22.57|22.74|23.28|22.88|22.74|22.93|23.24|23.56|23.72||24.05|24.14|24.09|23.7|23.83|23.74|23.85|23.51|24|23.41|22.91|23.12|23.18|23.94|24.15|23.89|23.91|23.33|23.45||23.49|23.35|22.46|21.99|22.07|22.12|21.93|21.89|21.86|21.86||22.58|22.51|22.64|22.75||22.64|22.71|22.68|22.17|22.63|22.58|22.31|21.77|21.71|21.58|21.27|21.13|21.41|21.5|21.35|21.45|21.48|21.68|21.71|21.83||22.02|22.16|22.12|22.03|22.22|22.46|22.81|23.15|23.05|22.83|23.02|22.23|22.12|21.97|21.87|21.3|20.99|20.19|20.05|19.53|19.74|20.61|20.97|21.06|20.84|20.77|20.96|20.87|21.19|21.16|21.34|21.57|21.59|21.7|21.76|21.71|21.83|21.97|21.51|21.39|21.49|21.23|21.49|21.01|20.76|20.78|20.87|20.35|20.93|21.45|22.08|22.35|21.77|21.39|21.88|21.94|21.83||21.98|22.24|21.61|21.52|21.67|21.39|21.26|21.12|21.32|20.97|21.01|20.5|20.46|21.04|21.24|21.44|21.55|21.51|21.73|22.08|22.29|22.73|22.58|22.52|22.42|22.78|22.83|22.91|22.23|21.8|22.12|22.17|21.5|21.58|21.57|21.62|21.41|21.51|21.25|21.21|21.19|21.21|21.75|21.81|22.32||22.11|21.84|21.69|21.56|21.81|21.85|21.41|22.27|22.25|22.63|23.6|23.84|23.84|22.07|21.77|21.47|22.56|22.75|22.98|22.47|22.3|22.68|22.3|22.03|21.72|21.75|22.17|22.52||21.84|21.82|21.77|21.54|20.74|19.71|18.9|19.45|19.96|21.01|20.75|20.57|19.75|19.86|19.02|19.18|20.06|20.37|20.09|19.42|19.18|19.43|19.61|19.26|20.26|20.58|20.26|20.66|21.71|21.6||21.51|19.98|19.85|19.14|17.99|18.06|18.06
02277|17176|/equities/selective-insurance|R2000VALUE|75.75|75.61|75.625|74.48|75.36|74.72|73.63|72.3833|71.08|67.15|67.96|68.33|68.54|68.27|67.22|67.09|67.67|67.51|66.97|66.72|66.22|65.66|65.81||66.68|65.5|65.66|65|64.36|63.88|62.81|63.04|64.32|63.93|64.94|66.01|65.32|67.01|66.05|65.91|67.48|67.795|67.72||66.91|67.83|68.63|68.495|68.41|68.2405|69.45|66.56|64.95|64.77||66.43|66.09|65.78|66.48||65.86|65.73|65.7|65.111|67.62|66.625|67.77|66.42|65.37|65.09|64.69|64.9|62.25|63.878|64.38|63.12|62.38|62.35|61.68|63.33||63.26|62.74|61.51|60.54|60.23|62.29|61.65|61.74|59.03|57.62|60.2|59.22|58.305|54.3004|52.56|52.88|53.66|52.52|51.46|52.21|52.62|53.89|54.75|55.68|53.57|51.6101|50.67|50.81|52.05|51.37|52.34|52.45|53.53|53.155|52.82|52.87|52.85|52.26|50.61|50.49|50.55|49.72|49.77|48.66|48.13|48.63|49.2|48.04|50.73|52.11|52.8266|52.95|54.03|54.635|56.07|58.2|57.19||59.07|59.65|59.95|59.23|59.21|58.76|58.07|57.6575|57.42|56.69|55.48|55.26|55.61|54.915|54.7|54.78|55.39|56.13|56.6|56.22|54.68|54.51|54.63|54.27|53.89|53.615|54.355|56.39|56.54|56.59|56.37|56.4|55.54|55.76|55.8274|55.99|54.62|56|52.775|52.84|51.445|51.14|51.325|51.1|51.35||51.25|51.56|52.09|50.35|49.905|49.89|49.7|51.28|50.32|50.96|51|51.42|51.945|48.07|48.81|50.21|54.59|56.15|57.35|56.3448|53.8|54.2|52.22|51.64|51.83|52.61|53.86|52.71||51.41|50.66|49.56|49.19|48.84|43.51|42.21|42.345|45.23|46.86|46.6|45.4|45.085|48.13|46.14|47.18|49.79|51.06|50.35|48.55|47.365|48.11|48.67|48.4279|49.73|50.02|48.16|49.46|52.41|50.78||50.19|47.4|47.08|47.3132|46.14|47|47.28
02278|17428|/equities/united-bankshares|R2000VALUE|39.76|39.3|39.19|39.74|40.59|39.04|38|38.23|39.55|38.65|38.11|38.45|37.82|37.46|36.7|37.37|37.71|36.8201|36.04|35.51|35.18|35.53|35.6||34.84|34.44|35.18|34.39|34.33|34.01|33.42|32.675|33|31.76|31.57|32.645|32.12|33.43|33.46|34.54|34.74|34.89|35.27||35|35.13|35.55|35.6|34.77|34.28|35.185|33.7805|32.22|31.65||32.015|31.53|31.49|31.66||31.08|30.95|30.17|29.79|30.52|30.63|30.85|30.39|30.39|30.25|30.23|31.07|30.35|30.44|30.31|29.92|29.8319|29.46|29.12|29.74||30.34|30.515|29.55|28|29.11|30.14|29.86|29.8375|28.5201|27.87|28.56|29.26|28.57|25.96|25.42|25.465|27.27|26.13|25.4|24.5|24.94|25.47|25.1623|25.405|24.55|24.44|24.15|23.79|23.63|23.21|23.5|23.71|24.38|24.26|24.59|24.31|24.02|23.675|22.1275|21.19|21.16|20.77|21.35|20.57|20.68|20.84|21.2|21.525|23.65|24.01|24.67|24.74|24.76|24.38|24.51|25.01|25.36||26.46|25.98|25.76|25.72|26.09|26.1|26.27|26.28|27.13|26.2|25.93|26.45|27.05|27.01|27.98|27.88|28.24|28.46|29.01|28.52|26.58|26.7|26.505|26.1|26.03|26.025|26.73|27.105|27.42|27.2|28.5|27.1225|27.17|26.071|26.17|26.91|27.3|27.01|25.76|25.69|24.65|24.3|25.1|25.74|26.5||26.26|26.54|26.81|26.11|25.38|25.32|25.36|26.65|26.74|26.9|27.63|27.92|28.42|25.57|25.97|26.41|29.35|30.95|31.98|31.39|29.14|28.93|28.25|28.76|28.65|29.55|28.395|27.07||25.62|26.015|24.78|24.48|24.6|23.02|22.39|23.3|25.25|25.95|26.47|26.1|26.45|27.49|27.74|28.78|29.12|30.02|28.685|26.37|25.26|24.63|24.55|24.51|24.2|23.77|22.41|23.39|24.7|25.04||25.77|23.79|23.73|22.8606|21.52|22.3|21.53
02279|943117|/equities/lendingclub-corp|R2000VALUE|18.87|17.74|16.98|14.93|13.06|11.46|11.35|10.83|10.76|9.5|10.55|11.49|11.67|11.16|10.46|10.83|11.5|11.12|11.83|11.99|11.22|12.2|12.15||12.16|12.05|12.62|13.14|13.61|13.1|12.83|11.43|11.27|10.66|10.82|11.07|10.85|11.23|11.07|11.38|11.23|11.68|11.2||10.64|11.21|11.02|10.91|10.65|11.15|10.21|9.66|9.4|9.26||8.41|8.08|8.15|8.53||8.54|8.52|8.41|8.17|8.47|8.51|8.88|8.91|8.86|8.86|8.79|8.83|9.23|8.81|8.2|8.13|8.06|8.2|7.92|7.62||7.44|7.5|6.83|6.2|6.13|5.71|5.37|5.58|5.43|5.3|5.34|5.32|5.48|4.98|5.22|5.11|5|4.66|4.54|4.4|4.51|4.72|4.83|4.96|4.82|4.82|4.87|4.9|4.94|4.94|5.1|5.32|5.25|5.25|5.17|4.99|4.88|4.84|4.72|4.64|4.65|4.59|4.62|4.41|4.32|4.42|4.78|4.48|4.9|4.92|4.89|4.91|4.66|4.7|4.85|4.8|5.02||5.03|5.48|5.42|5.13|5.28|5.45|5.2|5.05|5.49|5.49|5.46|5.46|5.55|5.56|5.67|5.8|5.77|5.75|6.04|5.7|5.31|5.35|4.78|5.23|5.14|5.13|5.3|5.45|5.1|5.03|5.42|5.44|5.51|5.35|5.21|5.56|5.53|5.3|5.02|4.95|4.65|4.64|4.5|4.57|4.67||4.57|4.47|4.41|4.36|4.32|4.45|4.53|4.85|4.91|4.91|4.92|5.09|5.23|4.97|5.1|5.2|5.81|6.21|6.32|6.07|5.66|5.59|5.46|5.15|5.27|5.76|5.53|5.05||5.02|5.35|5.33|5.3|5.53|5.18|4.89|5.07|5.64|5.61|5.88|5.79|5.6|6.65|6.83|6.7|7.66|7.42|6.99|6.66|6.49|6.45|6.67|7.32|7.49|7.55|7|7.32|7.97|8.26||8.14|7.91|7.65|7.35|6.77|7.01|7.01
02280|20942|/equities/radian-group-inc|R2000VALUE|22.74|22.93|22.98|22.76|22.87|22.39|21.96|21.45|21.48|20.41|20.81|20.93|21.05|20.7|20.06|19.94|20.69|20.35|20.25|19.88|20.04|20.68|20.6||20.34|20.42|20.58|20.19|20.25|19.67|19.47|19.4|19.56|19.2|19.15|19.8|19.1|20.3|20.11|19.76|21.1|21.42|21.41||21.52|21.33|21.14|21.28|20.81|20.79|20.91|20.48|19.53|19.27||19.69|19.83|19.69|20||19.71|19.93|19.84|19.54|19.87|20.17|20.19|19.67|19.64|19.85|19.8|19.68|19.35|19.31|19.21|19.19|18.98|19.05|18.87|19.37||19.38|19.25|18.84|18.4|18.23|18.65|18.81|18.52|18.23|17.89|18.45|18.32|18.2|17.22|17.74|17.6|18.34|17.98|17.11|16.7|16.95|17.7|17.89|17.77|17.27|17.33|17.67|17.64|17.24|17.15|17.48|17.47|17.55|17.38|17.38|17.34|16.35|15.81|14.49|14.53|14.51|14.41|14.55|13.86|13.7|14.07|14.29|14.14|14.93|15.32|15.49|15.62|15.5|15.16|15.28|15.23|15.32||15.84|15.93|15.45|15.02|15.31|15.26|14.96|14.88|15.04|14.74|14.49|14.8|14.98|14.84|14.98|15.07|15.21|15.79|16.1|14.48|14.75|15.13|14.93|14.8|14.83|14.69|14.18|14.22|13.7|13.53|13.82|13.78|13.72|13.65|13.6|13.8|14.18|14.2|13.27|13.36|13.25|12.99|13.7|13.82|14.72||14.96|14.71|15.04|14.7|14.25|14.33|14.43|15.8|15.1|15.32|15.44|16.02|16|14.84|15.36|15.09|16.84|17.83|18.72|18.19|16.43|16.81|16.56|16.05|15.21|15.83|16.15|15.86||14.73|15.45|15.11|14.16|14.57|13.6|12.41|12.71|13.74|14.13|14.62|14.37|13.9|13.88|12.93|13.78|14.82|15.34|14.26|13.2|12.67|12.57|12.48|11.81|12.43|13.23|12.07|12.64|13.52|13.29||14.06|13.1|11.82|10.23|9.53|11.13|11.27
02281|39246|/equities/portland-general|R2000VALUE|46.51|46.64|47.55|47.27|46.13|45.78|44.07|44.18|43.24|42.58|41.88|41.02|41.01|41.71|42.16|42.83|42.56|42.25|41.29|41.63|41.86|41.38|41.6||41.96|42.22|42.67|42.18|42.38|42.63|41.95|42.29|43.2|41.77|41.46|41.4|41.14|41.51|41.17|41.17|41.2|41.4|42.09||42|41.62|41.74|41.53|41.1|41.15|41.55|41.5|40.83|41.01||41.99|41.56|41.65|41.46||40.71|41.53|40.81|40.14|41.65|42.09|42.09|41.56|41.79|40.95|41.18|41.14|41.03|41.41|41.41|41.11|41.26|41.49|41.33|42.09||42.42|42.65|42.25|41.53|41.34|42.35|43.07|43.41|42.79|42.4|43.59|42.65|42.19|40.76|40.71|39.5|39.94|39.02|38.78|38.66|39.55|40.41|39.92|39.97|38.57|37.58|37.24|37.13|36.78|36.29|36.81|37.03|37.45|37.17|37.05|36.29|36.37|36.17|35.54|35.42|35.19|35|35.26|34.55|34.25|34.78|34.13|33.98|34.74|34|33.63|33.57|33.99|32.94|31.96|37.92|37.65||37.9|38.05|37.17|37|38.03|37.63|37.27|37.03|36|41.23|40.78|41.06|41.71|41.62|42|41.62|41.89|42.58|42.41|42.76|41.85|41.3|41.2|42.09|41.8|43.72|43.39|43.2|42.79|42.66|43.75|43.86|43|42.69|42.17|42.54|42.17|42.26|42.32|41.83|40.58|39.86|40.45|40.63|41.34||42.48|41.65|41.51|40.39|40.2|40.73|41.24|42.74|42.31|42.92|43.82|44.08|44.92|43.14|43.82|44.41|46.54|46.78|47.55|47.51|46.09|47.61|46.41|46.08|45.34|45.13|44.36|43.87||42.33|42.53|42.07|41.95|41.8|39.53|39.51|40.74|42.76|44.01|44.31|43.71|43.32|45.43|44.18|44.11|46.44|47.44|46.91|45.67|44.58|47.3|48.21|46.88|47.87|49.61|48.38|48.71|50.31|49.9||51.62|48.85|48.75|48.09|45.78|46.08|45.53
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|20.03|19.85|20.04|20.42|20.47|20.52|20.52|20.48|19.86|19.08|19.105|19.05|18.75|19.34|18.81|19.22|18.84|18.8|18.17|18.31|18.03|17.7687|17.95||17.33|17.25|17.31|17.05|16.645|16.43|16.13|15.61|15.92|15.52|15.85|16.92|16.6|16.98|16.5|15.95|16.02|16.56|16.54||16.13|16.07|15.48|14.95|14.9|14.86|14.91|14.72|14.39|14.3||14.35|14.66|14.6647|14.73||14.51|14.55|14.4|14.4|14.77|15.11|15.051|14.94|14.94|14.8|14.9174|14.84|14.77|14.815|14.68|14.495|14.35|14.42|14.4|14.78||14.88|15.45|15|14.53|14.1|14.63|14.04|14.11|13.04|12.72|12.85|12.75|11.21|10.2|10.49|10.3|10.48|10.17|10.09|10|10.24|10.82|11.22|11.54|11.04|11.02|11.11|11.05|10.97|11.18|11.34|11.39|11.74|11.84|12.048|11.97|12.02|11.95|11.33|11.52|11.465|11.23|11.1|10.55|10.38|10.57|11.26|11.28|12.09|12.23|12.27|11.67|11.29|10.91|11.44|11.62|11.9||12.26|12.13|11.37|10.9601|11.11|11.24|11.25|11.07|11.41|10.88|10.73|10.83|10.98|10.95|11.18|11.13|11.21|11.5|11.425|10.87|10.24|10.01|10.04|9.63|9.47|9.68|9.7|9.6901|9.53|9.27|9.545|9.65|9.65|9.81|9.58|9.93|10.12|10.325|10.01|10.13|10.27|10.04|10.26|10.655|11.235||11.31|11.27|11.33|11.24|10.83|10.71|10.3|11.13|10.88|11.23|11.62|11.81|12.14|11.07|11.375|11.05|12.69|13.39|14.38|13.61|11.76|11.34|10.41|9.7|9.57|10.215|10.37|10.15||9.36|9.41|9.29|9.13|8.82|7.86|7.55|7.79|8.53|9.21|9.5|8.8|8.63|9.39|9.01|9.37|9.8|9.89|8.75|7.61|7.41|7.32|7.21|7.38|7.62|8.41|8.13|8.73|9.59|9.29||9.1|8.25|8.36|7.69|6.87|7.38|7.61
02283|17446|/equities/umb-financial-corp|R2000VALUE|96.05|94.51|93.14|94.48|95.05|91.66|93.21|90.6|92.59|89.38|87.17|86.655|85.5|84.94|83.01|85.73|84.345|80.97|79.745|78.59|78.04|78.21|78.5||76.21|76.74|77.77|76.3625|76.09|75.96|74.44|72.92|73.02|70.97|70.34|70.84|68|71.88|71.31|71.58|72.16|73.37|73.41||73.58|74.98|74.01|75.52|73.16|72.81|75.49|71.56|68.44|67.33||68.41|68.33|67.72|69.08||68.51|68.76|67.25|66.68|67.44|68.39|68.28|67.57|66.84|67.3219|67.36|67.8575|68.16|68.17|68.6601|68.02|68.48|68.39|67.39|69.415||70.39|70|69.02|67.47|67.91|69.05|69.02|68.58|67.46|66.32|66.69|67.59|66.39|61.35|61.34|61.03|63.1997|60.91|60.21|57.51|55.43|56.36|58.03|58.7|56.95|56.74|55.38|55.22|55.3|53.57|54.18|55|55.9645|56.065|55.79|54|53.15|51.755|47.85|48.58|48.67|48.26|47.98|45.92|45.87|46.09|46.495|46.18|49.58|49.07|50.22|50.69|50.5|50.48|51.24|51.14|52.73||54.97|54.27|53.71|52.83|53.55|54.11|53.505|54.15|54.79|52.61|52.03|52.035|53.04|53.11|53.31|53.11|53.07|53.535|53.71|53.23|50.01|50.03|49.44|48.69|49.17|48.82|48.44|47.9|46.37|46.57|48.6|48.2|47.61|47.65|46.22|47.55|48.14|47.74|45.58|44.95|44.31|43.79|44.69|46.18|47.95||47.98|48.48|49.83|47.77|46.9|47.72|48.3|51.23|51.26|51.235|52.18|53.05|53.79|50|51.15|52.07|57.78|59.22|60.31|59.79|54.27|53.6|51.74|51.22|50.49|51.685|51.32|48.94||46.61|46.27|45.37|44.36|44.92|42.81|40.02|41.26|44.13|45.27|46.12|44.79|44.81|46.93|47.33|48.03|49.02|49.13|48.46|45.585|43.99|43.55|43.54|43.58|43.76|45|42.06|43.76|45.85|46.15||47.73|44.37|43.89|42.69|41.325|42.37|43.31
02284|955553|/equities/tegna-inc|R2000VALUE|19.73|19.55|19.32|19.47|19.56|19.15|18.9|18.61|18.64|18.02|17.83|17.68|17.4|16.77|18.08|18.23|18.77|18.29|18|17.85|17.77|17.45|17.45||17.38|17.18|17.12|17.2|17.11|17.05|16.26|16.24|16.24|15.93|15.66|15.52|15.47|15.9|15.57|15.32|15.11|15.12|14.8||14.59|14.51|14.82|15.32|15.17|15.07|15.12|14.46|13.96|13.75||13.77|13.77|13.57|13.42||13.29|13.15|13.09|13.04|13.37|13.73|13.99|14|14.2|14.41|14.39|14.58|14.61|14.51|14.33|14.26|14.3|14.44|14.37|14.44||14.42|14.65|14.43|13.92|13.95|14.44|14.44|14.31|14|13.54|13.81|13.95|13.4|12.94|12.38|12.01|12.38|11.96|11.94|11.77|11.98|12.41|12.72|13.11|12.49|12.08|11.75|11.78|11.83|11.79|11.6|11.71|11.92|12.07|12.16|11.89|11.73|11.61|11.26|11.33|11.64|11.7|11.87|11.69|11.62|11.5|11.64|11.7|12.46|12.37|12.37|12.25|11.82|11.62|11.99|11.9|11.91||12.07|12.18|12.27|12.21|12.52|12.69|12.71|12.48|12.42|12.37|12.04|12.12|12.18|12.13|12.1|12.14|12.08|11.97|12.04|11.49|11.6|11.5|11.48|11.84|11.74|11.56|11.76|11.69|11.58|11.28|11.54|11.58|11.6|11.25|11.01|11.4|11.37|10.96|10.48|10.43|10.3|10.25|10.68|10.6|10.69||10.79|11.04|10.86|10.66|10.49|10.54|10.76|11.29|10.55|10.96|11.09|11.09|11.27|10.78|11|10.82|11.81|12.2|12.9|12.59|12.01|12.14|11.64|11.61|11.43|11.69|11.72|11.37||10.88|10.8|10.65|10.53|10.54|10.07|9.66|9.7|10.36|10.55|10.76|10.8|10.43|10.36|10.11|10.1|10.44|11.14|10.77|10.52|10.18|10.27|10.35|10.21|10.63|10.76|10.07|9.96|10.83|10.75||11.68|10.96|10.7|10.24|9.87|10.45|10.2
02285|16242|/equities/hancock-holding-c|R2000VALUE|44.69|44.0298|42.955|43.73|44.4|42.895|41.68|40.29|41.48|39.49|39.03|39.89|39.165|38.32|36.8|38.25|39.56|37.51|37.25|36.45|36.39|37.25|37||36.56|37.03|37.99|36.897|37|36.81|35.89|34.9|35.0874|33.72|34.11|34.6042|34.34|36.33|36|36.91|37.43|38.79|39.3||39.61|39.51|38.6707|38.98|37.2691|37.17|37.19|34.175|33.035|32.52||33.3|33.44|33.39|33.9301||33.585|32.54|31.98|31.89|31.95|32.1|32.14|30.88|30.55|30.05|30|30.16|29.41|29.3005|29.22|28.665|28.28|28.37|28|29.2932||29.4|29.3|28.08|27.38|26.85|28.22|27.49|28.18|26.89|25.92|26.3537|26.75|24.28|22.36|22.09|21.97|23.74|22.85|22.22|21.33|21.64|22.54|22.84|23.44|23.11|22.81|21.53|21.565|21.42|20.87|21.15|21.42|21.1|21.95|22.13|21.47|21.07|19.865|18.59|18.72|18.66|18.42|18.64|17.42|17.52|17.84|17.81|18.535|19.69|19.61|19.39|19.695|19.45|19.16|19.33|19.37|19.43||20.11|19.92|19.74|19.16|20.01|20.05|19.65|19.59|20.37|19.54|19.31|19.85|20.08|20.18|20.79|20.52|21|21.03|21.31|20.51|19.06|19.21|18.83|18.52|18.79|18.65|18.44|18.45|18.55|18.6|19.21|19.2|18|18.42|17.66|18.74|19.12|18.96|18.34|18.51|17.87|17.68|18.16|18.77|19.46||19.36|19.44|20.24|19.32|18.77|20.08|20.28|21.9|22.04|21.96|22.5|22.91|22.93|21|21.45|21.36|24.34|25.76|26.8|26.54|23.1|22.99|21.83|21.65|21.33|22.47|21.77|20.08||19.01|18.8011|18.3|17.84|17.32|16.16|14.88|15.64|17.46|18.505|19.29|18.51|18.65|19.67|18.92|19.22|20.4|20.04|20.69|18.9955|17.78|18.01|17.74|16.41|17.26|17.95|17.16|18.46|19.95|20.97||22.03|20.13|19.68|18.64|17.145|17.36|17.51
02286|1163097|/equities/api-group-corp|R2000VALUE|20.12|19.99|20.2|20.15|20.05|19.77|19.791|19.635|19.53|18.54|18.86|19.4|19.01|18.73|18.32|18.47|18.965|18.71|18.945|19.19|19|18.62|18.84||18.05|17.94|17.75|18.04|18.25|18.1374|18.2|18.065|18.4|17.84|17.9|17.8208|17.68|18.625|18.255|18.125|18.21|17.73|17.7||17.22|16.94|16.92|16.75|16.63|16.75|17.22|17.2|17.15|17.3||17.64|17.64|17.53|17.76||17.75|17.84|17.55|17.51|17.77|17.62|17.475|17.59|17.605|17.49|17.2|17.15|17.05|16.16|16.29|16.02|15.82|15.77|15.46|15.58||15.78|15.71|15.28|15.06|15.25|15.12|15.26|15.59|15.385|15.17|15.36|15.26|14.54|14.56|14.57|14.325|14.425|14.42|13.89|13.76|13.85|14.53|14.76|15.2|15.11|14.87|15.09|15.17|15.02|14.51|14.9|14.91|14.78|14.72|14.34|14.47|14.45|14.64|14.11|14.21|14.18|13.95|14.17|13.74|13.819|14.3|14.24|13|13.82|13.75|13.85|14.09|14.2|14.01|13.99|13.88|13.44||13.4|13.91|14.17|13.9626|14.07|14.215|14.16|14.43|14.49|14.4101|14.785|14.8|15.36|15.12|14.71|14.16|14.24|14.09|14.64|14.57|14.28|14.23|14.26|14.06|14.08|13.68|13.63|13.3|12.95|12.8|12.85|13.09|13.47|13.48|12.92|12.77|12.18|11.91|10.92|10.96|11.12|11.21|11.45|11.45|11.92||11.87|12.08|11.78|11.965|12.035|12.85|12.91|12.7|12.97|13.48|13.51|13.39|12.84|12.04|11.93|11.72|12.12|12.415|11.98|11.91|11.92|11.23|11.51|10.4|10.83|10.91|10.8|10.58||10.25|10.125|10.12|9.71|9.55|9.21|8.84|9.08|9.43|9.26|9.62|9.77|9.72|9.7563|9.55|9.85|9.88|9.7958|9.13|9|8.55|8.3|8.05|8.01|8.22|8.25|8.5|8.685|8.52|8.75||8.8899|8.2|6.85|6.5|6.23|6.49|6.26
02287|20498|/equities/korn-ferry-international|R2000VALUE|63.55|62.99|62.16|62.79|63.86|62.71|62.88|62.08|61.6|59.46|59.011|61.04|60.6|62.09|61.11|61.74|62.64|60.09|56.6|55.26|54.72|54.83|54.86||55.58|54.34|55.32|52.7|51.37|49.58|48.09|47.7|47.5|45.94|45.6|46.74|46.54|47.83|46.98|47.08|48.155|46.98|46.67||47.05|48.45|48.23|47.79|45.77|45.93|45.705|43.58|42.4|41.97||43.19|43.36|43.3|44.67||44.05|43.49|42.249|41.22|41.21|40.94|40.38|39.43|39.58|40.51|40.69|41.16|41.4|41.79|41.55|40.94|40.67|40.41|39.95|41.14||41.4|38.9|38.58|37.86|38.16|38.71|38.49|38.7|36.7|36.38|36.78|35.92|33.94|31.38|31.29|30.36|31.15|30.51|29.95|30.26|30.51|31.41|31.35|32.07|31.1332|31.02|30.96|31.24|31.235|30.6|31.3|31.64|31.18|31.195|31.43|30.6|30.225|29.75|28.44|28.63|28.68|28.77|29.22|28.36|27.93|28.4|28.83|28.13|29.28|28.6|28.81|28.72|28.71|28.54|28.51|29.13|28.99||29.01|28.195|30.48|30.1755|30.5|30.35|30.37|30.01|30.16|30.42|30.39|30.71|30.82|30.56|30.85|30.29|30.56|31.14|31.6|30.48|29.68|29.53|28.83|28.21|28|27.33|27.95|28.49|28.29|28.6|29.26|29.98|30.01|29.75|28.63|29|29.37|29.05|27.54|26.7091|26.34|26.14|27.09|27.44|29.39||29.99|30.15|30.135|29.6901|28.99|27.66|27.36|28.46|27.54|28.07|29.77|30.19|30.39|28.26|28.81|30|31.63|32.685|33.56|32.93|31.47|31.79|31.13|30.45|30|31.405|31.19|30.22||28.745|29.35|28.83|28.15|26.88|25.11|24.26|25.08|26.7|27.31|27.5|26.99|26.59|27.69|27.24|27.39|28.28|29.02|27.94|27.05|26.62|26.47|26.22|25.49|26.23|26.45|24.7|25.11|26.73|26.71||28.13|25.59|25.62|23.94|22.57|23.36|22.18
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|48.52|48.55|48.58|48.32|48.21|48.24|48.09|48.035|47.4|47.16|47.07|46.93|47.65|47.97|47.29|48.03|48.42|48.41|48.43|48.41|48.59|48.53|48.49||48.5|48.69|48.75|48.75|48.815|48.86|48.75|48.67|48.64|48.55|48.48|48.51|48.45|48.67|48.57|48.52|48.51|48.49|48.57||48.32|48.48|48.56|48.43|48.36|48.375|48.33|48.18|48.155|48.22||48.51|48.51|48.5|48.49||48.55|48.65|48.82|48.86|49|49.07|49.08|49.08|49.04|49.05|49.03|49.03|49.05|49.09|49.14|49.08|48.98|48.955|48.935|49.03||49|49.09|49.055|49.05|49.02|48.94|48.9|48.94|48.97|48.78|49|48.79|48.7|49.25|49.3|49.22|49.44|49.56|49.45|49.6|49.6|49.71|49.73|49.75|49.56|49.465|45.32|45.81|45.72|45.23|45.48|44.55|44.22|43.89|44.01|43.715|43.39|42.5201|41.39|40.32|40.87|40.94|41.1|39.72|39.265|39.41|39.68|39.29|39|39.43|40.7|40.645|40.6|40.39|40.84|41.5828|41.12||42.4|43.04|43|42.69|43.43|43.15|43.04|43.03|43.515|43.85|43.15|43.29|43.68|43.91|44.39|44.01|43.605|43.76|43.74|44.24|42.63|41.68|41.87|41.49|41.15|40.81|40.94|41.59|40.99|40.155|40.96|41.41|40.2|40.055|39.51|39.09|38.7|39.02|38.56|38.63|37.73|37.3|38.15|38.09|38.73||39.15|38.15|38.17|37.27|36.93|37|37.06|37.65|36.98|37.48|37.87|38.08|39.1|37.37|37.95|38.18|40.46|41.45|42.62|41.48|40.08|41.34|40.34|40.3|39.83|39.48|39.01|38.89||38|38.45|39.56|39.07|38.35|35.69|34.24|34.91|36.66|37.27|38.33|37.66|37.05|38.89|37.62|38.62|40.4|42.65|42.35|41.5|40.02|40.38|39.6|39.04|40.49|42.47|41.51|42.48|43.94|42.87||44.45|41.66|41.07|39.69|37.76|35.39|35.4
02289|948327|/equities/summit-materials-inc|R2000VALUE|26.82|27.14|27.87|28.54|29.51|29.22|28.68|28.12|28.77|26.79|26.95|27.09|27.04|27.35|25.82|26.29|25.82|23.86|23.98|22.86|22.56|23.25|23.7||23.71|23.33|23.75|23.72|23.62|23.32|22.43|21.89|21.64|20.34|20.15|20.61|20.42|21.75|22.75|22.36|22.69|22.9|22.71||22.83|23.08|23.28|23.39|22.89|23.16|23.3|21.44|19.95|19.26||18.96|19.2|19|18.9||18.67|18.97|18.66|18.49|18.93|18.66|18.78|18.63|18.71|18.78|18.92|19.34|19.99|19.68|20.13|19.29|19.1|18.82|18.47|19.01||18.64|18.89|18.2|17.81|18.11|17.92|17.32|17.41|16.88|16.5|17.02|17.52|17.03|16.88|16.6|15.93|17.68|17.56|16.59|15.67|15.18|18.24|18.35|19.12|18.85|18.86|19.01|18.72|18.86|18.05|18.45|18.22|18.9|18.37|18.58|17.85|17.47|17.31|15.85|16.26|16.12|15.95|16.07|15.39|14.97|15.04|14.96|14.76|16.02|16.35|16.47|16.68|16.25|15.7|14.97|14.81|14.41||14.7|14.57|14.66|14.36|14.5|14.97|14.95|14.75|14.9|15.07|15.19|15.22|15.53|15.22|16.05|16.12|16.23|16.41|17.13|16.6|15.97|16.04|15.38|14.69|14.21|14.12|15.1|15.43|15.51|16.58|16.39|16.72|16.6|17.41|17.16|17.71|16.68|16.89|15.65|15.87|15.48|15.41|15.35|15.81|16.38||15.95|15.39|15.44|15.13|14.86|14.97|15.26|16.36|15.62|15.9|15.76|16.11|16.75|14.26|14.44|13.57|15.85|16.9|17.64|17.2|15.58|16.05|15.25|14.92|14.86|15.39|15.37|14.46||13.51|13.47|13.54|13.05|12.37|11.37|10.2|10.74|11.4|12.14|12.83|13|12.77|13.39|12.91|12.79|14.43|14.44|13.79|12.34|11.48|11.37|11.37|11.7|12.16|12.38|11.94|12.96|13.76|13.37||15.3|13.75|13.42|12.19|11.04|12.54|13.23
02290|1097893|/equities/equitrans-midstream|R2000VALUE|7.79|7.97|8.01|8.01|7.915|8.065|7.69|7.62|7.51|7.24|7.25|7.19|7.33|7.28|7.1|7.41|7.19|6.81|7.3|7.02|7.02|7.175|7.305||7.06|6.97|7.155|6.95|6.95|6.94|6.905|6.98|6.61|6.7|6.58|6.23|6.45|6.6395|6.93|6.93|6.965|6.8|7.645||8.43|8.5|8.2|8.025|7.45|7.3|7.785|7.94|7.81|7.69||7.62|7.77|7.67|7.71||8.04|8.04|8.01|7.91|8.245|8.1|8.43|8.23|8.23|8.63|8.465|8.35|8.13|8.14|8.485|8.05|7.8|7.85|8.105|8.385||8.15|8.32|7.85|7.72|7.28|7.22|6.955|6.99|6.82|6.67|6.82|6.79|6.75|6.75|6.98|7.04|6.84|6.9|6.88|7.105|7.38|7.79|7.8|8.1|8.07|8.11|8.24|7.93|8.04|7.96|8.24|8.24|8.36|8.4|8.225|8.06|8.18|8.24|7.93|8.08|8.41|8.59|8.49|8.2382|8.06|8.33|8.67|8.94|8.98|9.01|9.15|9.145|9.35|9.41|9.4|9.66|9.585||9.31|9.67|9.99|9.9282|10.12|10.34|10.285|10.28|10.55|10.57|10.52|10.6603|10.76|11.1|11.08|10.78|10.77|10.8|10.74|10.53|10.08|10.29|10.16|9.29|9.2|9.39|9.43|9.25|9.19|9.19|9.38|9.31|9.36|9.5106|9.31|9.47|9.29|9.12|8.83|9.2|9.045|9.44|9.7401|9.07|8.79||8.41|8.25|8|8.1|7.89|8.3|8.11|8.42|8.48|8.85|8.87|8.78|8.23|7.67|7.665|8.13|8.52|8.99|9.5|9.09|8.44|8.21|8.04|7.89|7.62|7.92|7.81|7.87||7.53|7.49|7.88|7.72|7.8|7.29|6.46|6.7|7.32|7.68|7.63|7.41|8.04|8.17|7.88|7.95|8.25|8.24|8.1|7.975|7.9|7.77|7.475|7.78|6.92|6.825|6.79|6.16|5.75|5.43||5.41|5.51|5.6|5.56|5.22|5|4.54
02291|20912|/equities/black-hills-corp|R2000VALUE|65.06|65.74|66.06|65.09|64.65|63.84|63.42|63.26|62.76|60.5|59.6|58.52|58.89|59.74|59.06|59.64|60.37|59.62|58.42|60.99|60.95|60.65|60.62||61.1|60.93|60.92|61.42|60.55|60.99|60|59.43|60.49|58.72|58.64|58.79|58.22|60.01|59.01|58.52|59.98|60.07|60.95||60.42|60.3|59.79|59.2|58.98|58.36|59.79|60.31|58.85|59.4||60.26|60.44|60.34|60.22||59.01|59.16|57.88|57.2|60.43|60.4|60.02|59.17|58.95|57.02|57.28|57.67|58.61|59.69|60|59.51|60.4|60.89|60.75|62.93||63.89|63.05|61.95|61.43|61.83|62.7|64.12|63.6|62.36|60.51|62.91|61.12|60.62|58.57|59.69|59.33|59.18|56.56|56.31|56.83|57.35|58.38|58.11|58.56|57.59|56.98|56.5|56.81|57.4|56.82|57.41|57.5|57.38|57.52|57.6|56.55|56.02|54.81|53.11|52.84|52.99|52.84|53.56|52.33|51.97|52.42|52.72|53.15|53.77|54.38|54.12|54.16|53.34|52.89|53.31|54.23|54.04||55.17|55.58|55.03|54.98|56.04|55.04|54.36|54.16|55.81|56.07|55.91|56.95|57.39|56.86|57.33|58.16|58.69|59.03|58.61|59.04|56.85|56.52|55.8|54.5|56.23|57.48|58.89|59.8|58.96|58.95|60.29|61.09|59.41|59.36|58.76|59.51|58.92|60.22|59.92|59.84|56.96|55.46|56.85|57.19|58.1||57.96|56.27|55.61|53.32|52.43|52.35|53.49|54.92|53.64|54.33|55.79|56.25|57.9|55.14|54.73|56|60.13|60.94|62.33|61.25|59.42|61.52|60.36|60.56|60.22|60.81|60.28|60.17||58.21|58.19|58.14|58.23|56.8|53.73|54.23|56.21|57.94|57.86|59.27|58|58.1|59.66|58.31|58.84|61.41|65.6|66.53|62.66|60.92|62.22|63.13|61.25|63.18|66.87|63.89|65.98|67.65|66.82||68.26|63.19|62.77|60.82|57.83|57.49|57.47
02292|20384|/equities/tal-international-group-inc|R2000VALUE|57.59|57.38|57.58|58.65|59.08|59.28|59.8483|56.08|55.9|54.56|55.49|57.6|56.4075|56.701|55.5|56.5|58.42|56.14|56.21|54.53|53|51.83|52.98||50.0701|50|50.56|50.549|49.96|48.51|47.51|47.08|46.85|46.6|45.6|45.2401|44.76|47.45|47.63|47.91|48.59|49.57|50.12||49.4|50.55|50.9248|51.145|49.87|49.11|50.54|48.78|47.51|47.12||47.9|47.89|47.7035|47.72||47.64|47.92|48.01|47.93|48.86|48.1|48.0166|47.58|47.52|47.78|47.51|48.15|46.6|46.32|44.9535|44.48|44.14|44.57|44.77|45.12||45.2|45.35|44.58|42.73|42.6713|42.135|41.2|40.6201|39.54|39.015|39.56|39.01|38.57|37.365|36.75|36.15|37.7|36.77|36.5101|35.88|36.12|38.1|37.43|36.73|36.3|36.19|36.71|36.5002|36.76|37.01|37.33|37.55|37.94|37.6|37.83|37.67|38.01|37.87|37.215|37.25|39.82|39.1|39.75|38.96|38.4501|38.71|39.36|38.47|40.49|38.835|37.82|37.04|36.62|36.24|36.1|35.25|35.73||35.52|35.62|36.21|35.69|35.57|34.85|34.4|33.955|34.32|33.84|33.91|33.925|34.35|34.23|33.93|32.85|33.11|33.1|33.345|32.25|31.84|31.74|31.43|30.25|30.59|30.81|31.365|32.02|32.01|32.92|30.67|29.85|29.9|30.07|29.9|29.94|30.29|30.73|29.86|30|29.49|29.27|29.28|29.81|30.18||29.85|29.8|29.7|29.27|28.66|28.72|28.93|29.87|29.11|29.57|29.93|30.44|30.6|28.88|29.4|28.94|30.14|30.95|32.38|32.1|31.22|32.6|30.96|30.5|30.06|30.82|31.41|30.86||29.93|29.84|29.53|29.24|29.36|27.21|25.37|26.94|28.22|29.58|30.01|29.74|29.17|29.65|28.5|29.4|30.75|31.29|29.72|28.55|27.8|27.71|27.41|27.9|27.69|28.13|26.9|28.06|29.74|29.11||28.96|27.87|27.55|26.17|25.14|25.08|24.31
02293|32356|/equities/sm-energy-co|R2000VALUE|15.71|17.35|18.12|18.4|17.44|17.07|15.82|14.92|16.05|17.08|15.64|14.1|13.77|13.87|12.8|13.65|12.79|11.56|11.6|11.17|10.94|13.37|13.16||11.6|11.56|11.56|11.06|11.5|10.73|10.02|9.54|9.05|8.28|8.18|8|8.07|8.41|8.56|7.76|8.06|8.32|8.49||8.22|8.84|9.23|9.41|8.12|8.33|8.08|7.33|6.47|5.89||5.95|5.71|5.64|5.74||5.77|5.5|5.35|5.06|5.76|5.71|5.72|5.7|5.86|6.23|5.57|5.34|4.78|4.65|4.48|4.15|3.94|3.91|4.21|4.48||4.19|4.25|3.77|3.41|3.04|3.1|2.49|2.56|2.13|2.16|2.26|2.09|2.09|1.77|1.81|1.71|1.71|1.51|1.48|1.34|1.36|1.47|1.49|1.57|1.47|1.47|1.48|1.47|1.49|1.55|1.65|1.62|1.64|1.69|1.54|1.46|1.48|1.51|1.41|1.48|1.56|1.56|1.69|1.68|1.82|1.87|1.99|1.97|2.05|1.95|1.87|1.84|1.51|1.67|1.81|2.03|2.13||2.16|2.08|2.05|2.26|2.42|2.46|2.41|2.45|2.5|2.39|2.38|2.58|2.76|2.83|2.86|2.97|2.99|3.07|3.06|3.01|2.84|2.9|2.91|2.69|2.75|2.45|3.41|3.41|3.46|3.52|3.58|3.67|3.77|3.58|3.44|3.44|3.6|3.58|3.22|3.27|3.15|3.22|3.34|3.42|3.48||3.55|3.56|3.48|3.43|3.53|3.4|3.6|3.96|3.81|4.12|4.12|4.25|4.59|4.05|4.46|4.12|5.02|5.53|5.91|4.59|4.08|4.03|4.08|3.49|3.5|3.7|3.78|3.95||3.49|3.52|3.48|3.33|3.2|2.9|2.7|2.99|3.37|3.36|3.35|3.31|3.15|3.46|2.83|3.05|2.85|2|1.77|1.6|1.81|1.72|1.56|1.4|1.45|1.51|1.51|1.52|1.72|1.78||1.6|1.42|1.33|1.2|1.17|1.05|1.02
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|18.185|18.27|18.49|17.98|18|17.84|17.78|17.72|17.78|17.81|18.09|18.3|18.06|18.31|18.09|18.26|18.76|18.56|18.48|18.56|18.58|18.27|18.39||18.295|18.31|18.19|18.13|18.05|18.21|18.12|18.11|18.03|17.95|17.99|18.07|18|18.34|18.46|18.05|18.09|18.08|18.05||18.2|18.41|18.52|18.65|18.595|18.52|18.55|19.11|19.12|19.23||19.15|19.34|19.37|19.43||19.55|19.5|18.94|18.45|19.5|19.615|19.3|18.69|18.61|18.8|18.51|18.54|18.485|18.3|18.22|18.28|18.19|17.7|17.34|17.59||17.7718|17.2173|17.41|17.42|17.26|17.36|17.22|17|16.87|16.7702|16.85|16.56|16.63|16.41|16.3|16.06|16.18|16.39|16.26|16.41|16.37|16.62|16.4|16.65|16.45|16.4|16.62|16.55|16.74|16.63|16.71|16.74|16.77|16.76|16.76|16.74|16.75|16.75|16.51|16.67|16.48|16.77|16.3|16.415|16.07|16.06|16.01|15.98|16.335|15.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02295|20840|/equities/southwest-gas-corp|R2000VALUE|65.51|65.62|65.9|65.35|64.18|65.29|67.73|68.69|68.38|65.73|64.06|62.25|61.77|62.72|62.34|64.09|64.16|64.26|63.37|64.01|63.7|62.08|61.38||61.47|61.49|60.96|60.77|60.76|61.74|60.27|58.91|60.15|58.91|58.78|60.25|59.44|59.93|58.19|57|57.25|57.65|58.89||59.01|59.47|59.13|57.95|57.73|57.97|58.86|59.74|58.25|59.19||59.33|59.65|60.05|59.81||58.87|59.01|58.5|58.03|61.04|63.04|63.13|63.65|63.62|62.09|60.41|64.06|64.04|64.72|64.36|64.36|64.63|64.46|64.2|65.96||67.81|68.2|67.22|66.27|65.86|67.57|69.25|69.8|69.48|69.09|72.44|71.9|70|66.91|66.96|67.04|68.04|65.74|64.1|62.69|64.77|68.02|67.69|67.9|66.78|66.38|65.65|65.75|65.71|64.95|66.03|66.68|66.63|66.48|66.44|65.32|64.86|63.32|62.2|62.05|62.3|61.17|62.24|61.04|59.44|59.82|61.21|60.13|61.3|61.29|62.04|62.19|62.23|62.17|62.13|62.58|62.08||63.39|63.48|61.09|60.94|62.11|60.8|61.77|61.4|64.3|64.78|63.74|65.76|67.36|67.98|69.23|70.1|71.75|72.88|72.36|72.8|70.81|68.3|68.25|68.72|68.11|68.44|68.53|69.29|66.48|66.68|70.14|71.22|70.76|70.96|70.4|71.23|70.79|71.7|69.54|69.09|66.74|66.27|67.07|68.25|68.76||68.25|67.64|67.29|66.11|64.86|63.89|64.25|65.59|65.1|66|66.33|66.9|68.74|64.36|65.07|66.83|70.73|74.38|75.71|75.08|72.72|76.21|74.96|75.01|74|75.28|74.51|74.59||72.11|72.54|71.49|71.01|71.32|65.71|64.18|68.73|72.39|72.43|72.74|71.32|70.62|73.38|70.91|73.06|75.6|78.21|78.98|76|75.59|75.4|76.34|73.61|75.27|76.2|74.32|74.95|75.56|74.28||76.04|72.85|72.07|70.52|66.64|64.6|64.2
02296|8363|/equities/murphy-oil-corp|R2000VALUE|17.06|18.06|18.21|19.54|19.8|19.01|18.14|17.881|18.335|18.73|17.66|16.6|16.47|16.455|15.465|16.5|16.23|14.63|15.09|14.42|14.35|14.5358|14.56||13.51|13.595|13.75|13.69|13.275|12.91|12.68|12.36|11.985|11.885|12.225|12.66|12.28|12.5|11.6635|12.05|12.585|15.01|14.9104||14.54|14.965|14.5|14.37|13.36|14.01|14.5601|13.39|12.765|12.05||12.05|12|11.92|11.98||11.99|11.657|11.465|11.15|11.94|12.04|12.35|12.5163|12.86|13.18|12.345|12.08|11.55|11.65|11.475|10.755|9.98|9.83|10.02|10.993||10.965|11.055|9.77|9.51|9.15|9.35|9.15|9.08|8.3389|8.29|8.545|8.49|7.97|7|7.21|7.31|7.6|7.56|7.51|7.01|7.24|7.83|7.9|8.65|8.44|8.445|8.34|8.28|8.5|8.22|8.31|8.23|8.235|8.6|8.52|8.37|8.41|8.48|7.96|8.34|8.79|8.7|8.87|8.56|8.22|8.71|9.28|9.21|10.26|10.3173|10.06|9.975|9.725|9.73|9.97|10.86|11||11.6614|12.305|13.03|13.62|13.68|14.25|14|14.11|14.64|14.02|13.9101|14.53|14.56|14.72|14.69|14.67|14.97|15.11|15.08|14.53|13.85|13.74|14.22|13.24|13.02|12.885|13.24|13.56|13.62|13.56|13.92|13.9|14.08|13.41|13.04|13.275|13.2177|13.22|12.2984|12.46|12.06|12.2|12.77|12.9|13.445||13.47|13.125|12.79|12.11|12.08|12.3|12.7|14.41|14.35|14.77|14.12|14.585|14.9301|13.44|13.93|13.05|15.36|16.26|17.235|15.9|13.75|13.8|13.185|11.65|11.57|12.53|12.2|12.38||11.99|12.26|12.28|11.81|11.98|11.07|10.23|11.14|11.91|11.43|10.73|10.05|10.3|10.41|9.85|10.21|10.61|9.65|8.8|8.47|8.71|8.47|8.04|7.42|7.04|7.03|6.9|6.87|7.38|8.01||7.08|6.59|6.45|5.76|5.5|5.76|5.4
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|18.29|18.16|18.18|18.25|17.62|17.48|17.34|17.35|17.12|16.92|16.98|17.04|17.01|17.19|17|17.45|17.57|17.63|17.3|17.35|17.6|17.77|18||18.12|18.32|18.16|18.03|18.05|18.02|18.05|17.8|17.96|17.48|17.35|17.48|17.54|18.1|18.03|17.92|17.98|17.47|17.45||17.51|17.61|17.32|16.71|16.61|16.77|16.57|16.71|16.83|16.76||17.62|17.78|17.78|17.91||17.8|17.79|17.73|17.62|17.82|18.11|18.21|17.78|17.86|17.64|17.5|17.42|17.67|17.59|17.52|17.44|17.29|17.37|17.3|17.4||17.56|17.79|17.73|17.62|17.68|17.91|18.21|18.54|18.49|18.09|18.07|17.76|17.8|17.61|17.85|17.53|17.17|16.78|16.6|16.48|16.6|17.31|17.45|17.7|17.43|17.28|17.49|17.46|17.66|17.73|17.84|18.05|18.14|18.22|18.32|18.23|18.23|18.17|17.56|17.57|17.71|17.56|17.6|16.99|16.89|16.8|17.18|16.9|17.45|18.13|18.38|18.45|18.15|17.94|18.48|18.45|18.36||18.54|18.73|18.23|17.76|18.11|17.86|17.95|17.69|17.93|17.62|17.53|17.16|17.29|17.69|18.05|18.1|18.18|18.2|18.16|18.21|18.09|17.87|17.77|17.73|17.5|17.71|17.67|17.8|17.39|17.15|17.38|17.47|16.74|16.87|16.77|16.94|17|16.93|16.8|16.64|16.55|16.42|16.63|16.86|17.31||17.27|17.18|17.38|17.14|17.19|16.84|16.48|17.54|17.35|17.75|18|18.14|18.45|17.02|17.24|17.03|17.79|17.96|18.25|18.11|17.59|17.8|17.38|17.19|17.07|17.35|17.46|17.06||16.37|16.37|16.47|16.63|15.75|14.73|14.45|14.94|15.53|15.74|15.45|14.87|14.5|14.75|14.3|14.45|15.05|15.46|15.19|14.48|14.2|14.49|14.91|14.81|15.33|15.55|15.1|15.38|16.58|15.87||15.75|14.07|14|13.25|12.55|12.58|12.33
02298|15562|/equities/bioscrip|R2000VALUE|18.81|19.21|19.36|19.94|19.76|19.58|18.91|18.69|18.6|17.55|18.26|18.8001|19.29|19.16|18.53|18.77|18.83|18.3011|18.7|18.81|18.91|19.3856|19.14||19.3|18.81|18.59|18.23|19.44|19.3929|19.87|19.36|18.97|18.1618|18.34|18.16|18.02|19.0362|19.03|18.92|18.4|18.61|17.795||16.12|16|16.51|16.825|16.88|16.57|16.2772|15.8|15.48|15.37||15.5|15.26|15.25|15.2||15.16|14.95|14.76|14.64|14.58|14.31|14.33|14.39|14.33|14.5|16.049|16.21|15.7001|15.74|15.91|15.7|15.41|15.6|15.5|15.66||15.62|15.52|15.64|15.41|15.26|15.41|15.03|15.34|15.4101|15.49|15.83|15.58|15.65|15.19|15.43|14.98|14.31|13.51|13.12|13.13|13.14|13.36|13.72|13.74|13.54|13.38|13.67|13.7|14.025|13.3|13.62|13.29|13.43|13.62|13.51|13.2801|13.15|13.2|12.48|12.75|12.85|12.47|12.65|11.68|11.7|11.4|11.085|10.955|11.35|10.75|10.95|10.64|10.52|10.59|10.86|11.22|10.89||10.82|11.4|11.15|11.1|11.56|11.34|11.02|10.72|11.33|11.32|11.575|11.992|12.19|12.39|12.48|12.3|11.98|11.87|11.75|12.01|11.84|12.07|12.03|11.8|11.66|11.6|11.35|11.31|11.59|11.775|11.8|11.73|11.5|12.69|14.33|13.84|13.95|13.7|12.77|12.11|11.77|11.88|12.33|12.51|12.7||13.03|13.17|13.07|12.84|12.68|12.7|13.29|13.625|13.1|14.07|14.19|14.43|15.12|14.69|14.975|14.5|16.345|16.69|15.41|15.63|14.76|15.2|14.52|14.63|14.545|14.875|14.14|14||13.4396|13.58|13.96|13.89|12.75|11.95|11.63|12.06|12.28|12.17|12.42|12.18|11.8314|11.77|11.29|11.76|14|13.81|12.9|13.08|12.51|12.11|12.08|11.76|12.07|12.41|11.01|10.22|10.42|10.19||10.1|9.07|8.71|8.035|7.93|8.72|8.7
02299|20586|/equities/lexington-realty-trust|R2000VALUE|11.235|11.285|11.5|11.37|11.07|11.015|11.02|11.015|10.785|10.565|10.53|10.585|10.52|10.79|10.72|10.96|11.03|10.97|10.77|10.74|10.81|10.87|10.85||11.12|11.06|11.07|10.98|10.863|10.785|10.65|10.455|10.48|10.22|10.175|10.395|10.43|10.48|10.33|10.15|10.145|10.19|10.17||10.115|10.17|10.105|9.98|9.99|10.01|9.98|10.04|10.12|10.17||10.45|10.54|10.665|10.71||10.59|10.64|10.59|10.505|10.68|11.06|11.01|10.72|10.72|10.58|10.62|10.49|10.44|10.495|10.41|10.17|10.16|10.12|10.19|10.3||10.41|10.43|10.29|10.21|10.3|10.53|10.63|10.715|10.34|10.185|10.205|9.84|9.95|9.82|10.01|10.11|10.09|9.915|9.825|9.87|9.96|10.36|10.48|10.63|10.57|10.46|10.35|10.34|10.53|10.36|10.46|10.75|10.91|10.92|10.81|10.71|10.69|10.72|10.36|10.34|10.36|10.4631|10.55|10.26|10.27|10.255|10.23|10.18|10.6|10.78|10.97|11.22|11.09|10.89|11.095|11.16|11.01||11.07|11.33|11.25|11.25|11.36|11.49|11.55|11.545|11.575|11.465|11.515|11.4|11.43|11.65|11.23|11.53|11.58|11.66|11.62|11.89|11.85|11.69|11.675|11.375|11.33|11.465|11.42|11.37|11.005|10.76|10.81|10.85|10.6901|10.54|10.38|10.185|10.175|10.4|10.325|10.33|10.38|10.205|10.4|10.495|10.78||10.78|10.58|10.34|10.2|10.28|10.35|10.14|10.6|10.34|10.61|10.83|10.87|10.77|9.87|9.83|9.65|10.05|10.42|10.53|10.63|10.24|10.06|9.69|9.55|9.4|9.52|9.5|9.46||9.18|9.18|9.1|9.04|9.04|8.53|8.39|8.63|9.25|9.87|10.17|9.87|9.93|9.94|9.75|9.84|10.22|10.75|10.51|10.23|10.01|10.06|10.1|9.5|9.84|10.16|9.97|9.96|10.6|10.3||10.39|10.16|9.98|9.72|9.17|8.99|8.73
02300|20568|/equities/commercial-metals-comp|R2000VALUE|28.53|27.95|28.1|28.48|29.28|29.22|28.82|29.22|28.91|27.52|26.85|27.93|27.41|26.05|24.9|25.675|24.9|24.43|23.41|22.97|22.64|22.85|22.46||21.73|21.76|21.73|21.7|21.84|21.0301|20.5|20.29|20.07|19.53|19.44|19.68|20.23|20.735|20.9006|20.43|20.79|20.91|21.24||20.8893|21.85|21.82|20.96|21.39|21.82|23.07|21.67|20.39|20.33||20.0363|19.91|19.79|19.844||19.61|19.905|19.96|19.62|20.04|20.29|20.46|19.75|19.725|19.6511|20.15|20.275|19.89|19.63|19.63|19.46|20.28|20.59|19.91|20.65||20.85|20.86|20.54|20.5|20.66|20.81|21.2701|21.3|20.29|19.8557|20.435|20.18|19.92|19.08|19.1|18.675|20.54|20.57|20.06|19.38|19.63|20.66|20.65|21.17|20.75|20.82|20.75|21.02|21.21|21.45|22.93|22.61|22.53|22.5|22.24|21.49|21.035|20.83|19.61|19.86|19.88|19.96|20.4|19.7|19.39|19.5|19.41|19.4|21.41|20.86|20.59|20.48|20.09|19.78|19.71|19.88|20.01||20.38|20.45|20.89|20.421|20.86|21.39|21.15|20.99|20.85|20.74|20.62|20.9|21.45|21.8|21.76|21.77|22.06|22.49|22.42|21.97|21.31|21.4478|21.67|21.07|20.56|20.485|20.38|20|19.85|20.25|20.036|20.41|20.15|20.2501|19.955|20.29|20.275|20.15|19.49|19.54|19.23|19.04|19.25|19.64|19.67||19.73|19.78|19.98|19.74|19.39|19.39|19.47|20.54|20.13|20.095|19.3|19.19|19.12|17.43|17.86|17.46|18.71|18.93|19.4|19.93|18.59|18.13|17.55|17.09|16.92|17.41|17.1|16.64||15.9|16.18|16.37|16|15.68|14.35|13.72|13.96|14.56|15.79|16.38|15.8|15.52|15.78|15.6|15.36|15.91|16.74|15.74|15.3|15.07|15.25|14.91|14.7|15.22|15.82|14.67|14.69|16.18|15.99||16.71|15.68|15.72|15.3|14.29|15.12|14.94
02301|942635|/equities/california-resources-corp|R2000VALUE|22.93|23.4|24|24.05|25.25|25.13|24.5|25|25.51|25.77|25.8|26.14|26.11|26.15|25.03|26.01|23.97|25.54|25.5|25.69|25.76|26.39|25.82||25.01|25.04|25.21|24.51|23.91|23.61|23.47|22.44|22.33|22.25|22.92|22.34|22.45|23.79|24|24.51|24.57|24.51|24.57||24.92|25.19|24.75|24.71|24|24.23|24.51|23.53|23.5|23.22||22.5|20.7|20.72|20.95||20.7|19.61|18.71|20|20.6|20.82|19.7|18.54|18.3|19.76|21.01|20.33|21.91|22.89|25.04|22.01|23.01|22.13|20.83|19.75||18.25|15.66|15.2|15.13|15.11|14.67|14.63|13.81|13.63|13.5|13.05|12.35|12.05|10.99|11.89|12.45|12.5|12.61|12.93|13.18|13.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|1.1|1.12|1.13|1.13|1.1|1.08|1.15||1.19|1.24|1.18|1.2|1.18|1.3|1.34|1.37|1.39|1.5|1.63|1.66|1.72|1.42|1.45|1.32|1.44|1.75|2.45|1.62|1.33|1.32|1.27|1.26|1.26|1.31|1.31|1.45||1.4|1.52|1.58|1.51|1.47|1.31|1.2|1.41|1.5|2.3202|2.21|2.1|2.3|2.4|2|2.29|2.46|2.37|2.13|1.89|2.23|1.7|1.6|1.35|1.4|1.52|1.42|1.3|1.61|1.6||1.53|1.25|1.22|1.18|1.15|0.96|0.85
02302|20432|/equities/community-bank-system-inc|R2000VALUE|79.05|78.31|77.76|78.82|80.78|78.94|78.05|75.04|75.41|73.64|72.4401|72.13|71.45|71.89|70.98|72.33|72.79|71.1|69.47|69.58|69.23|69.55|69.92||69.44|68.97|70.02|69.21|67.735|67.055|66.87|65.73|65.835|64.24|64.33|65.43|64.74|66.81|66.62|66.97|67.4|67.38|67.58||66.61|66.53|66.05|67.13|66.05|65.46|67.6794|64.53|62.02|61.235||61.42|61.855|61.94|62.52||61.5|61.52|61.17|61.66|62.805|64.19|65.17|63.92|64.51|63.58|64.27|64.815|63.74|63.13|63.58|63.05|62.73|62.435|62.1|63.83||65.52|65.13|64.41|63.91|63.435|64.46|64.79|64.7|62.8|61.91|62.76|64.31|61.56|57.13|56.31|56.35|59.81|57.95|56.77|54.95|55.905|58.04|57.73|58.24|57.5|56.71|56.85|56.1|56.69|55.7|56.11|57.045|58.15|58.075|57.32|56.94|56.58|55.6|53.64|53.6|53.76|53.07|53.55|52.63|52.37|52.4|53.56|53.67|56.93|56.81|57.55|57.38|57.82|57.75|58.66|59.03|59.47||61.27|60.72|60.3|59.46|60.16|60.56|59.69|59.83|60.07|58.3|57.84|58.38|58.625|58.4952|59.11|58.96|59.68|60.11|60.825|59.37|56.39|56.175|55.64|54.58|55.59|56.01|57.18|57.2|57.265|57.39|58.84|57.65|57.44|57.12|55.97|56.46|56.32|56.1|54.24|54.43|52.29|51.41|52.5|53.86|55.27||54.98|54.96|55.19|53.215|52.27|52.68|53.12|55.25|55.29|55.49|55.94|56.68|57.78|54.66|54.6|55.85|60.7|62.33|64.11|62.97|59.63|60.07|58.15|58.88|58.44|60.15|60.13|57.7||55.41|56.02|54.85|53.64|53.45|51.74|49.6|51.4|54.14|56.25|58.05|57.4|58.08|60.2|58.88|59.12|62.27|64.02|62.94|60.27|59.45|58.69|58.13|58.35|60.6|60.35|58|58.53|60|60.14||61.7|60.22|59.96|59.59|58.64|57.75|55.94
02303|16287|/equities/home-bancshares|R2000VALUE|27.79|27.1801|27.65|27.6815|27.86|27.37|27.18|26.275|26.62|25.77|25.34|25.43|25|24.73|23.871|24.8|24.7992|23.99|23.42|23.06|22.84|23.05|23.32||22.98|22.6486|23.14|22.47|22.27|22.07|21.62|21.28|21.5|21|21.17|21.51|21.21|21.62|21.02|20.8573|21.04|20.85|20.8972||20.73|20.83|20.7|20.85|20.35|20.16|21.16|19.91|19.53|19.11||19.18|19.26|19.17|19.63||19.37|18.98|18.77|18.68|18.76|19.34|19.52|19.255|19.12|19.21|18.93|19.29|19.29|19.155|19.15|18.72|18.3468|18.73|18.45|19.1268||19.575|19.49|18.9|18.5005|18.6|18.98|19.01|19.37|18.55|18.065|18.4|18.4199|17.83|16.1|15.88|15.88|17.04|16.59|16.24|15.83|16|16.43|16.85|17.21|16.45|16.31|16.18|16|16.27|16.2529|16.47|16.56|16.82|16.79|16.69|16.64|16.5|15.9855|15.06|15.02|15.06|14.92|15.1|14.51|14.42|14.58|14.51|14.54|15.57|15.75|15.75|15.75|15.68|15.5|15.66|15.6001|15.63||16.46|16.48|16.24|15.91|16.1931|16.48|16.29|16.23|16.63|16.19|16.11|16.335|16.5854|16.675|15.9304|17.13|17.03|17.425|17.75|17.46|16.3|16.38|16.055|15.9|16|15.8343|16.11|16.33|16.41|16.27|16.78|16.53|16.2|15.63|15.505|15.95|15.635|15.41|14.48|14.6|13.91|13.92|14.24|14.69|15.13||15.07|15.02|14.35|14.39|14.06|14.4|14.36|15.11|15.25|15.175|15.07|15.11|15.18|13.92|14.06|14.1|15.78|16.37|17.005|16.415|15.2|14.976|14.5|14.41|14.35|14.93|14.83|13.76||13.33|13.625|13.4|13|13.11|12.12|11.36|11.855|12.81|13.49|13.76|13.28|13.36|13.83|14.05|14.33|15.02|15.22|14.5|13.19|12.545|12.28|12.165|11.93|12.36|12.45|10.79|11.71|12.375|12.75||13.16|12|11.96|11.545|11.015|11.29|11.08
02304|13934|/equities/chimera-investment-corp|R2000VALUE|12.58|12.805|12.7|12.62|12.58|12.39|12.24|12.05|11.97|11.38|11.59|11.94|11.59|11.7082|11.41|11.525|11.556|11.31|11.4|11.2|11.16|11.26|11.31||11.15|11.04|10.9|10.84|10.85|10.8198|10.545|10.46|10.37|10.02|10|10.08|10.16|10.565|10.35|10.25|10.35|10.17|10.14||10.19|10.2212|10.14|10.01|10.01|9.915|10.01|9.85|9.78|9.81||10.08|10.09|10.06|10.625||10.38|10.37|10.26|10.22|10.465|10.56|10.65|10.545|10.52|10.43|10.39|10.595|10.69|10.62|10.6|10.38|10.255|10.21|10.185|10.48||10.48|10.5|10.07|9.925|9.835|10.2|10.27|10.125|9.72|9.545|9.71|9.37|9.0801|8.77|8.8263|8.63|8.675|8.3103|8.27|8.245|8.33|8.6|8.62|8.6|8.36|8.31|8.43|8.44|8.6|8.6|8.64|8.595|8.65|8.73|8.655|8.5318|8.6|8.475|8.05|8.09|8.17|8.285|8.53|8.45|8.16|8.38|8.63|8.615|8.9|8.96|8.77|8.81|8.6213|8.44|8.65|8.705|8.59||8.515|8.5693|8.66|8.7|8.86|8.98|8.96|8.89|8.86|8.67|8.74|8.72|8.76|8.74|8.69|8.54|8.59|8.66|8.89|8.57|8.15|8.31|8.42|8.7821|8.81|8.8601|9|9.05|8.9|8.91|9.005|9.14|9.05|8.955|8.93|9.09|9.14|9.005|8.72|8.77|8.7101|8.76|8.76|8.91|9.17||9.12|9.42|9.5|9.28|9.31|9.28|9.3011|9.925|9.86|10.145|10.55|10.76|10.62|9.75|9.98|9.49|10.37|11.03|10.93|10.49|9.16|8.88|8.71|8.22|8.19|8.43|8.23|8.26||7.95|8.01|7.95|7.76|7.63|7.48|7.04|7.11|7.82|7.93|8.02|7.86|7.74|7.81|7.36|7.42|7.69|7.76|7.33|7.05|7.02|7.31|7.23|7.11|7.21|7.2|7.05|7.01|7.3|7.2||7.41|6.7|6.45|7.52|6.64|7.72|7.67
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|39.27|39.18|41.6449|41.37|40.81|40.385|39.7|40.22|39.84|39.43|39.13|39.0107|39.34|39.66|39.27|39.27|38.72|39.26|39.2|38.91|38.49|37.7|36.62||36.61|36.93|37.13|36.16|36.1|35.85|35.34|35.34|35.41|34.61|34.48|34.885|34.5|34.936|34.9|34.33|34.87|35.04|36.4||37.4|37.29|36.77|35.64|34.95|35.06|35.04|34.22|33.32|34.41||34.735|34.9|34.91|35.0586||34.53|34.58|33.34|32.48|34.55|35.02|34.78|33.935|33.92|32.81|32.48|33.15|32.91|33.3|33.26|32.89|32.74|32.4|32.88|36.45||37.25|36.71|35.91|35.4|35.19|35.61|36.55|36.88|35.265|34.55|34.93|33.57|32.13|30.58|30.51|30.25|31.12|29|28.74|27.93|28.6379|30.271|28.85|29.11|28.41|28|28.02|28.32|28.21|27.94|28.49|28.39|28.5632|28.491|28.45|27.85|27.38|27.18|26.43|26.51|26.54|26.18|26.55|26.2|25.87|26.23|26.58|25.94|27.11|27.72|27.93|27.84|28.14|27.9665|28.63|28.46|29.17||29.59|29.93|29.6026|29.53|30.11|29.5|29.92|29.85|30.78|30.93|30.77|31.44|31.93|32.01|32.4118|32.22|32.53|32.71|32.32|32.4|30.5|31.1|30.77|30.59|30.42|30.27|31.12|31.5|30.84|30.67|31.44|31.78|30.77|30.98|30.62|31.45|31.17|31.86|31.04|30.9008|30.2|29.77|30.76|31.42|32.14||32.17|32.09|31.977|31.46|30.65|30.02|30.15|30.79|30.755|31.53|30.92|31.38|31.765|29.885|30.55|32|34.55|35.72|36.59|36.14|34.22|35.19|34.37|34.5|34.22|34.75|34.27|34.24||32.87|33.1|32.96|32.67|31.6|28.69|28.63|30.25|32.36|33.03|33.26|33.25|32.88|33.36|32.48|32.59|33.71|34.98|33.79|32.78|31.87|31.77|32.41|30.24|31.04|32.86|31.18|32.39|34.57|33.64||34.32|32.8|32.48|31.75|30.33|28.84|29.14
02306|29658|/equities/matson|R2000VALUE|73.7|72.7|74.25|74.17|76.99|76|74.65|73.67|73.71|71.24|70.22|73.35|74.21|72|67.75|69.5|72.07|72.76|73.4|71.49|69.81|70.31|72.12||66.86|64.45|65.46|65.88|64.92|63.03|61.25|60.75|60.78|58.49|59.73|61.67|62.5|65.93|65.89|65.64|66.08|65.8|64.88||64|65|63.6|65.15|61.54|61.31|62.52|58.98|56.94|55.73||56.35|55.5|55.41|56.52||56.39|55.64|55.91|56.7|57.37|57.64|57.21|56.35|56.47|57.21|57.99|57.61|55.93|56.1|57.88|57.78|57.54|58.21|57.47|58.59||59.6|60.12|57.95|57.27|56.33|58.25|56.51|57.52|56.45|55.06|56.88|58|58.02|55.56|53.83|54.1|54.9|51.21|51.63|50.14|50.09|50.98|51.25|50.95|49.56|49.59|50.03|49.72|50.13|49.2|49.95|48.97|50.45|49.31|43.36|44.01|42.55|40.8|38.64|39.66|39.62|39.25|38.52|37.48|36.78|36.98|37.17|37.67|41.37|39.46|39.12|38.74|38.6|38.36|38.55|38.59|38.94||39.46|39.97|40.65|39.95|40.06|40.32|40.43|40.51|40.88|40.55|40.18|39.81|39.83|39.84|39.83|39.35|39.71|40.2|40.04|38.95|37.21|37.59|35.96|35.7|35.52|35.27|35.93|35.55|35.51|34.78|35.06|35.58|35.8|36.17|36.26|37.38|36.07|36.38|35.51|34.72|32.82|27.31|27.53|28.32|28.3||28.36|28.17|28.79|27.92|27.07|27.01|27.64|28.75|28.23|29.28|29.45|29.57|29.83|28.57|29.19|29.07|31.82|32.74|33.55|33.25|30.02|30.34|28.94|28.5|28.08|28.71|29.14|27.36||25.94|26.33|26.44|26.16|25.99|24.76|23.75|24.82|26.25|27.4|27.52|26.58|25.72|28.29|28.66|28.77|30.15|30.91|30.53|28.94|27.12|26.64|26.6|26.13|26.5|27.28|26.06|27.11|28.6|28.02||28.55|27.57|27.33|27.32|27.56|27.52|27.79
02307|20981|/equities/bankunited-inc|R2000VALUE|47.95|47.83|48.31|48.89|48.98|47.27|45.34|43.95|44.69|41.7|42.06|41.91|41.69|40.8|39.94|40.99|41.94|40.77|40.44|39.27|39.52|39.9|39.53||38.45|38.11|38.54|37.67|37.32|36.75|36.22|35.66|35.72|34.55|34.44|34.53|34.02|35.66|35.98|36.15|36.68|37.96|38.44||38.48|39.4|38.75|39.1|38.19|37.72|38.39|36.3|34.29|33.74||33.97|33.96|33.69|34.29||33.74|33.59|33.08|32.97|32.87|33.75|33.63|33.1|32.19|32.15|31.93|31.89|30.88|30.75|30.37|29.65|28.99|29.13|28.4|29.37||30.05|30.25|29.56|28.74|28.67|29.17|28.81|29.29|27.62|26.89|27.61|28.22|26.64|23.97|23.89|23.8|26.02|25.07|24.64|23.3|23.86|25.33|25.73|26.34|24.86|24.65|24.56|24.04|23.61|23.13|23.51|23.85|24.18|24.23|24.36|24.07|23.72|23.14|21.49|21.66|21.56|21.08|21.73|20.57|20.52|20.86|20.98|21.37|22.8|22.75|22.86|23.05|22.92|22.21|22.27|23.12|23.41||24.32|23.93|23.13|22.92|23.03|24.09|24.09|23.88|22.68|21.6|21.6|21.78|22.25|21.86|22.6|22.55|22.84|22.76|23.25|22.35|20.47|20.51|20.27|19.66|19.77|19.61|19.32|19.05|17.92|18.11|18.72|18.32|18.18|17.68|17.34|17.8|17.91|17.58|16.79|17.18|16.47|16.29|16.93|17.41|18.65||18.52|18.72|19.34|18.85|18.01|19.28|19.4|20.63|20.39|20.34|20.27|20.72|20.43|19|19.58|19.01|21.61|22.76|23.8|22.27|19.75|19.28|18.63|18.4|18.08|18.54|17.93|16.6||15.43|15.53|15.09|14.58|14.69|13.91|13.47|14.21|15.38|16.2|17.05|16.65|16.49|17.66|17.75|18.45|18.99|18.67|20.15|18.71|18.06|18.04|17.75|18.02|17.89|17.76|16.65|17.44|18.45|19.1||19.74|18.4|18.04|17.16|16.4|17.22|16.83
02308|101884|/equities/one-gas-inc|R2000VALUE|73.73|74.37|76.58|75.17|73.86|73.37|72.93|73.36|73.04|69.35|68.35|67.65|67.69|67.29|66.77|68.84|68|70|69.7|73.3|72.41|72.05|72.05||72.08|73.22|72.3|71.24|71.84|71.94|71.23|71.65|73.28|71.86|72.45|72.83|71.24|72.1|70.19|69.48|70.2|70.48|71.21||70.53|70.75|70.93|70.9|71.64|71.96|73.93|75.62|73.78|75.16||75.48|75.76|75.46|76.24||75.47|75.71|75.22|74.74|78|79.61|79.69|79.91|79.89|79.24|78.38|78.62|78.26|79.09|78.6|77.89|77.86|78.58|78.3|79.64||80.91|78.58|76.76|75.47|74.43|75.76|76.37|76.78|74.61|73.88|75.97|74.37|73.39|70.94|70.73|72.23|72.56|69.66|68.49|66.94|69.21|72.42|72.63|73.62|72.66|72.03|71.5|72.35|72.75|72.52|72.64|72.81|73.39|73.01|72.36|71.1|70.53|69.61|67.92|68.21|68.26|67.7|68.38|67.03|65.91|66.45|66.76|65.51|67.17|68.22|69.1|69.03|69.58|68.65|69.62|70.26|70.46||72.75|73.58|72.33|72.06|74.12|73.12|73.64|73.15|74.02|74.17|74.26|74.8|74.01|74.61|74.84|74.23|75.19|77|76.42|76.7|74.46|73.77|73.61|73.9|73.62|73.93|76.15|76.79|74.95|75.91|77|77.93|75.06|74.06|73.77|74.8|74.18|75.42|74.52|74.91|73.92|72.67|73.8|74.4|76.25||76.97|76.52|74.94|73.49|72.63|72.48|73.41|74.7|73|74.41|75.28|75.88|77.89|74.31|74.42|76.17|82.25|81.53|82.82|82.75|81.48|83.46|81.78|82.89|82.5|83.3|80.41|79.33||77.91|77.84|77.23|76.7|77.6|73.06|72.25|74.45|77.31|78.28|79.36|77.71|76.47|79.43|77.5|77.26|79.08|81.75|84.63|86.42|85.33|84.48|85.21|81.57|83.45|86.95|83.51|85.19|86.97|86.41||87.71|82.19|82|80.01|76.39|76.2|75.81
02309|15333|/equities/acxiom-inc|R2000VALUE|54.045|53.07|55.34|54.98|55|55.225|52.53|50.24|48.7|50.765|53.84|59.04|64.47|64.19|61.57|62.44|65.19|62.9876|67.45|68.72|68|67.68|69.39||69.36|70.5|70.655|70.93|79|79.81|78.92|78.78|79.31|75.83|75.65|76.49|76.67|80.78|80.75|81.48|80.86|81.1|81.77||84.03|81.28|80.935|82.2301|79.885|80.49|76.13|73.72|71.64|70.18||72.54|72.83|71.8442|71.67||71.538|71.14|70.6547|67.4602|69.88|69.81|70.55|70.5755|70.29|67.88|66.13|65.8|65.8571|63.7501|61.78|57.7947|56.44|56.56|57.19|56.76||54.8701|54.86|55.8516|58.13|57.63|58.34|61.34|60.19|59.03|59.69|60|58.24|76.05|72.58|70.14|66.7|61.25|63.71|64.265|62.08|61.21|61.3|59.46|63.75|60.05|59.54|58.51|57.94|57.45|56.29|58.2675|56.38|56.0335|55.38|54.78|54.06|53.63|53.71|51.11|51.25|51.39|50.385|52.43|50.42|50.21|51.61|49.835|49.48|50.04|51.36|52.22|51.14|51.09|49.87|51.15|50.38|49.85||49.84|53.29|57.72|55.37|54.57|54.5|52.89|51.46|50.998|50.58|50.44|51.53|52.1|50.4435|50.6|50.8|52.38|53.035|50.38|53.465|51.7|49.385|48.1|45.99|45.63|44.605|44.43|45.455|45.405|45.96|45.78|45.92|45.5249|46.03|44.595|44.34|44.55|44.98|43.77|44.36|45.74|44.7|43.44|43.73|45.16||44.31|42.212|41.7|41.83|43.16|43.61|44.31|45.0701|43.52|42.05|41.56|42.5977|43.3|41.6|40.08|41.64|44.83|46.06|46.5|47.08|46.51|48.78|48.18|49.14|48.05|47.44|46.41|46.28||42|38.38|37.92|37.78|38.5|36.66|35.3|35.01|36.47|36.6|36.56|37.78|36.84|36.64|35.85|35.97|36.87|35.71|35.05|34.49|33.73|33.25|32.06|31|31.95|32.33|31.12|32.1|33.36|31.7||32.24|30.6|30|28.87|27.91|27.33|27.61
02310|15306|/equities/ameris-bancorp|R2000VALUE|54.74|55.12|54.08|54.42|54.56|51.8415|51.53|49.66|50.62|49.17|48.97|49.4|48.31|48.3|47.15|47.81|49.5|47.85|47.03|46.41|46.0973|46.39|45.95||45.02|44.68|45.2975|44.38|43.7|43.03|42.08|40.8|40.5915|39.16|36.6|41.02|40.91|42.662|42.64|42.18|42.91|44.16|43.415||43.2552|44.14|43.04|43.48|41.85|41.92|40.56|40.17|37.88|37.275||37.55|37.04|37.2|37.17||36.8|36.13|35.92|36.23|37.63|37.91|38.49|38|37.72|37.183|35.14|37.04|35.39|35.66|35.5|35.0201|34.57|34.585|33.86|34.1||34.77|34.7|34.12|32.93|33.23|34.29|33.94|34.3932|31.81|31.86|32.9|33.79|31.62|29.37|28.71|28.52|30.12|29.24|28.79|27.43|27.15|27.935|28.34|28.42|27.755|26.85|26.195|25.75|25.26|24.495|25.25|25.43|25.7|25.7|25.43|25.39|24.82|23.45|22.61|22.37|22.53|22.0736|22.11|21.22|20.855|21.13|21.245|21.21|22.8682|23.16|23.09|23.36|23.56|23.1369|23.37|23.69|24.02||24.84|24.61|24.185|24.15|24.34|24.8|24.55|24.42|24.7|23.73|23.44|24.1|24.75|24.77|25.38|25.33|25.62|25.8469|26.46|25.88|23.92|24.01|23.3894|22.8|22.87|22.44|22.745|23.12|23.32|22.56|23.08|22.33|22|21.1|20.79|21.42|21.98|21.46|20.71|21.09|20.39|19.93|21.05|21.59|21.98||22.01|22.33|23.01|21.4292|21.23|22.33|22.5301|23.66|23.23|23.35|23.72|24.31|24.4901|22.43|23|23.12|26.22|27.33|28.695|28.05|25.04|24.35|23.49|23.98|23.4603|24.54|24.91|22.51||21.3|21.29|20.66|20.55|20.68|18.45|17.12|18.35|20.1|21.21|21.895|21.68|21.8|23.05|22.69|22.92|25.17|25.72|24.72|22.38|20.52|21.65|21.6946|21.14|21.59|21.32|19.75|21.72|23.8325|24.56||24.85|22.68|22.56|21.425|20.32|22.11|21.75
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|23.4|24.21|24.45|24.04|23.53|23.51|22.59|22.6|22.5|21.74|21.98|23.14|22.52|23.24|22.98|23.32|22.51|23.38|22.95|22.895|22.68|22.57|22.8||22.98|23.08|22.37|21.95|22.05|22.03|21.48|20.88|20.95|20.31|20.78|21.02|20.77|21.03|20.24|20.14|20.36|20.36|20.265||20|20.34|20.29|20.4|20.345|20.45|20.1|20.4|20.5|20.08||20.5|20.64|20.73|21.08||20.95|20.78|19.85|19.68|20.44|20.88|21.09|20.2209|20.35|19.8|20.51|20.86|21.11|21.08|21.24|20.73|20.32|20.29|20.03|20.72||21.1443|20.81|20.08|19.44|19.27|19.58|19.72|19.98|18.73|18.15|18.45|17.91|17.37|16.42|16.52|16.59|16.77|16.36|16.18|16.405|16.63|17.12|17.67|18.36|18.02|17.99|18.5|18.46|19.085|18.6|18.76|18.62|19.03|19.2|19.14|18.86|18.85|18.87|18.52|18.35|18.01|17.46|18.15|17.6506|17.82|18.4|18.34|18.3|19.1337|19.6|19.49|19.1|18.405|17.91|18.5|18.36|18.13||17.89|17.85|17.41|16.59|16.705|17.01|16.68|16.53|16.81|16.65|16.57|16.5168|16.55|16.8925|17.32|17.39|17.59|17.38|17.7|17.62|16.58|16.4|16.08|15.72|15.28|15.28|15.46|15.37|15.11|14.67|14.77|14.71|14.44|14.7|14.72|14.735|15.02|14.75|14.24|14.42|14.2606|13.65|14.45|14.95|15.43||15.23|15.08|14.73|14.9|15.3|15.34|15.19|16.72|16.51|16.97|17.06|17.52|17.76|16.46|16.6106|15.45|17.01|17.55|18.38|17.9|16.55|15.65|14.96|13.63|12.94|13.27|14.05|13.85||12.5|12.56|12.6|12.83|12.53|11.38|10.5|10.92|12.06|12.73|13.15|12.725|12.35|12.27|11.97|13.06|13.66|13.19|12.12|11.32|10.18|9.78|9.83|9.93|10.54|10.105|10.115|10.415|11.45|11.6||12.02|10.53|10.87|10.34|9.58|10.23|10.58
02312|16876|/equities/potlatch-corp|R2000VALUE|51.55|51.72|53.56|53.26|53.25|53.63|52.82|52.3821|51.9|49.59|50|51.4|51.01|51.81|50.255|51.05|53.03|52.54|52.72|51.9|51.52|51.84|53||53|52.52|51.63|51.28|50.01|49.44|49.75|48.3|47.28|46.94|47.72|47.45|47.82|50.64|52.08|50.84|50.97|50.33|50.25||49.5|50.06|49.73|49.57|49.76|50.74|50.31|50.12|49.51|49.69||49.64|50.11|49.935|50.31||50.295|49.64|48.17|47.5|49.35|50.3|49.94|48.15|48.13|47.17|47.37|46.69|44.87|45.32|45.4|44.79|45.13|45.83|44.91|45.27||45.53|45.26|44.7701|43.97|43.33|43.3|42.835|43.3|42.23|41.63|42.61|42.24|43.26|43.01|43.09|42.36|42.29|41.61|41.06|41.38|41.8|42.02|44.575|46.81|46.37|46.265|45.78|45.01|45.595|44.17|45|45.81|46.01|45.98|45.38|45.24|44.75|43.66|42.47|42.38|41.71|41.23|40.33|38.46|38.46|38.8|38.9|39.06|39.98|41.215|42.12|42.64|42.115|41.735|42.7|42.75|42.37||42.75|44.38|45.72|45.55|46.04|46.125|45.81|45.56|46.1|47.01|45.86|45|44.84|44.74|44.91|44.89|45.03|45.17|44.79|44.28|43.9668|43.4305|43.76|42.6505|42.36|41.86|42.41|43.53|42.15|42.19|42.15|41.44|40.7767|41.02|41.14|40.3|40.4675|40|38.715|38.6|38.35|37.43|37.47|36.94|37.905||37.91|37.46|37.52|36.01|35.36|36.28|36.44|37.54|37.27|36.1025|35.53|36.09|36.87|33.58|33.73|34.09|37.03|37.64|37.505|36.89|35.79|36.29|34.86|34.02|33.53|34.73|34.95|34.84||32.96|33.57|32.88|32.41|32.42|29.88|29.12|30.99|32.69|34.57|34.64|33.6|33.05|32.455|31.74|31.295|34.74|35.12|33.52|32.29|31.215|31.3|30.15|29.03|30.04|30.53|29.2|29.43|30.3|29.63||30.97|28.29|28|26.74|25.61|27.24|27.43
02313|15461|/equities/associated-banc-corp|R2000VALUE|22.96|22.61|22.32|22.7|22.49|21.97|21.58|21.57|21.68|20.48|20.27|20.78|20.48|20.34|19.91|20.41|20.49|19.82|19.57|19.26|19.025|19.29|19.01||18.81|18.745|19.24|19.05|19.145|19|18.69|18.16|18.05|17.75|17.75|18.1149|18.03|18.805|18.49|19.01|19.14|19.685|19.865||19.77|19.89|19.59|19.52|18.84|18.81|19.23|18.17|17.22|16.87||16.9|16.89|16.79|16.99||16.78|16.43|16.36|16.31|16.375|16.37|16.53|16.47|16.39|16.17|16.155|16.32|16.11|16.205|16.29|15.9|15.54|15.63|15.31|16.07||16.265|16.39|15.875|15.47|15.485|15.75|15.54|15.78|15.09|14.645|15.03|15.5|14.83|13.43|13.23|13.17|14.23|13.67|13.44|13.2|13.2701|13.61|14.025|13.9|13.795|13.65|13.55|13.36|13.43|13.17|13.34|13.52|13.94|14|14.025|13.65|13.41|13|12.39|12.4427|12.44|12.36|12.625|12.035|12.05|12.19|12.33|12.58|13.445|13.12|13.2|13.11|13.24|12.85|12.96|13.04|13.17||13.67|13.56|13.28|13.13|13.43|13.81|13.64|13.63|13.94|13.13|13.14|13.23|13.42|13.47|13.875|13.69|13.79|13.85|14.15|13.92|13.05|13.14|13.015|12.835|12.8|12.61|12.77|13.02|13.14|13.11|13.675|13.31|13.07|12.67|12.43|12.56|12.91|12.66|12.18|12.155|11.85|11.78|12.28|12.68|13.06||13.25|13.235|13.19|12.71|12.64|13.05|13.24|14|13.95|13.92|14.2|14.415|14.77|13.68|14.05|13.88|15.2|16.1007|16.66|16.13|14.61|14.47|13.91|13.88|13.87|14.58|14.56|13.52||12.91|13.09|12.9|12.55|12.69|11.91|11.13|11.64|12.56|13.41|13.77|13.4|13.34|13.55|13.34|13.56|13.63|13.79|13.33|12.8|12.16|11.86|11.75|11.69|11.82|11.88|11.18|11.76|12.79|13.32||13.94|13.07|12.74|11.77|11.28|12.04|11.75
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|15.46|15.45|15.2|14.98|14.57|14.48|14.59|14.27|14.095|13.47|13.685|14.06|13.81|14.09|14.19|14.25|14.85|14.45|14.35|14.18|13.96|13.82|13.71||13.6478|13.45|13.21|13.13|13.1|13.02|12.99|12.86|12.77|12.36|12.38|12.5|12.31|12.64|12.85|12.78|13.035|13.05|12.77||12.5198|12.89|12.595|12.33|12.29|12.61|12.74|12.8|12.48|12.5||12.71|12.91|13|13.13||12.96|12.83|12.65|12.42|12.85|12.975|13.27|12.75|12.73|12.905|12.82|12.88|12.55|12.69|13|12.93|13|13.45|13.15|13.3||12.91|12.98|12.72|12.62|12.64|12.83|12.53|12.67|11.67|11.395|11.89|12.04|11.41|10.69|10.59|10.22|10.295|9.715|9.665|9.66|9.555|9.97|10.19|10.815|10.4|10.09|10.005|9.92|9.94|9.83|10.11|10.21|10.6185|10.74|10.725|10.4411|10.375|10.28|9.72|9.66|9.445|9.61|9.68|8.9|8.9|9.11|9.26|9.37|10.21|10.66|10.85|10.7|10.23|9.9416|10.18|10.24|10.31||10.7|10.46|10.19|9.97|10.1|10.35|10|9.85|9.81|9.275|9.32|9.33|9.34|9.425|9.6|9.56|9.82|10.02|10.09|9.65|9.14|9.04|8.97|8.59|8.45|8.61|8.73|8.84|8.53|8.61|8.69|8.65|8.77|8.75|8.62|8.85|8.94|9|8.68|8.89|8.89|8.74|8.78|9|9.29||9.4|9.67|9.57|9.29|9.26|9.3|9.22|9.95|9.67|9.91|10.43|10.77|11.29|10.42|10.94|10.35|11.68|12.75|13.1|12.31|11.19|11.23|10.82|10.18|9.89|10.23|9.99|9.43||8.87|9.43|9.45|8.65|8.62|7.86|7.14|7.34|7.87|8.54|8.69|8.24|8.04|8.29|8.5|8.84|9.6|9.67|8.96|8.17|8.01|8.07|8.07|7.73|7.85|8.2|7.8|8.07|8.54|8.44||8.55|7.71|7.62|7.29|6.41|7.6|8.25
02315|15362|/equities/altra-holdings|R2000VALUE|59.97|60.57|59.625|61.8|62.37|62.85|60.52|60.01|60.89|57.96|57.07|60.43|60.16|59.19|56.02|58.06|58.0901|56.46|55.81|55.09|54.57|53.63|52.03||50.1201|54.765|56.58|57.9|57.1501|54.13|54.3|53.97|53.84|51.25|51.4|53.291|51.94|54.6202|54.146|55.21|55.0014|55.215|55.81||55.91|59.68|62.37|63.77|62.65|63.11|63.55|59.76|55.41|53.19||54.84|53.61|52.7|52.865||54.49|54.04|52.36|51.93|53|54.16|53.52|53.04|52.88|52.65|53.16|53.5003|53.94|53.98|54.8028|54.31|56.87|57.03|55.9|57.3026||55.96|54.905|54.15|52.26|52.26|54.475|53.44|54.37|51.847|51.22|52.1462|51.51|49.125|45.86|45.97|43.79|45.3701|42.8|42.18|41.49|41.14|41.86|41.81|41.3|39.255|39.01|38.99|39.28|40.19|39.6|40.67|39.36|39.87|40.08|40.34|40.5|39.32|38.74|36.21|36.7216|36.52|36.15|37.12|36.19|36.5|37.47|36.76|36.92|39.51|39.73|40.06|39.645|38.53|38.62|39.41|38.75|36.86||37.04|39.39|39.46|37.302|38.92|39.8601|39.175|38.48|38.85|38.53|37.85|37.79|38.56|38.61|39.41|39.555|40.25|40.14|41.14|37.79|35.92|35.61|35.22|33.67|34.13|33.61|35.12|35.25|34.77|33.48|32.98|32.39|32.47|32.65|32.03|33.43|33.2|33.0101|30.95|30.395|29.84|28.99|29.6|29.81|30.63||30.5|30.445|30.36|30.6375|29.48|28.37|28.93|30.61|30.38|30.75|30.62|30.8|31.485|28.06|28.17|28.635|32.31|33.98|36.83|35.25|31.4601|31.33|31.27|30.86|29.56|30.77|30.475|29.83||28.0805|28.43|27.61|26.99|26.26|24.55|23.01|24.31|25.95|26.4401|27.06|26.455|25.98|25.95|24.09|24.8357|25.4|23.92|22.02|19.55|18.92|18.026|17.86|17.37|17.84|18.3|16.88|17.5|19.35|19.61||20.55|18.99|18.31|16.76|15.3301|15.15|15.37
02316|21205|/equities/gatx-corp|R2000VALUE|90.68|95.26|96.62|97.63|99.61|96.85|96.04|96.36|97.6|95.34|94.28|96.22|96.04|97.07|94.79|96.07|98.32|97.47|98.36|95.58|95.04|95.93|98.48||96.71|95.52|96.47|96.95|96.11|93.66|91.04|90.79|91.64|89.9|87.92|87.27|85.91|88.16|86.61|85.05|87.63|88.17|90.04||86.14|87.79|87.84|88.23|86.26|86.74|86.77|84.3|82|80.75||83|83.75|83.21|84.38||83.69|82.71|82.44|81.09|82.03|82.38|82.62|83.24|83.17|84.39|84.17|85.76|85.04|84.47|82.34|80.79|79.38|79.82|79.02|80.19||80.87|83.24|79.73|78.67|77.67|79.61|79.47|80.18|78.11|76.34|77.74|77.67|77.17|71.9|70.17|69.26|71.66|68.97|67.48|65|65.85|67.64|67.48|69.07|67.92|68|68.86|68.22|68.3|66.91|66.26|66.6|67.5|67.56|67.72|67.14|66.4|66.03|62.66|62.15|63.33|62.64|63.59|61.68|61.39|62.29|61.88|61.37|65.11|63.76|63.98|63.79|62.51|62.28|62.33|62.32|63.96||65.36|65.88|66.93|66.12|66.28|67.21|66.49|64.77|65.52|64.24|63.99|64.09|64.46|63.97|65.66|64.88|65.48|65.83|67.4|64.92|63.57|63.03|61.76|60.39|59.93|59.32|59.81|61.17|61.33|61.5|62.31|62.06|61.13|60.64|61.22|63.08|64.07|62.86|59.79|59.54|58.21|56.56|57.94|58.3|59.7||58.48|57.93|59.9|57.8|56.82|58.32|59.25|60.17|59.73|60.12|61.42|62.21|63.15|58.59|59.61|59.27|64.81|66.67|68.06|68.51|63.62|64.26|62.12|61.81|61.8|64.49|63.96|61.87||60.89|60.38|58.82|57.44|57.59|53.23|51.62|53.9|56.82|58.64|59.42|58.56|58.3|59.94|54.52|56.78|59.01|61.31|59.26|56.31|54.78|53.8|53.2|51.3|52.13|55.52|53.24|51.42|55.97|55.61||60.86|63.39|60.72|56.12|53.85|56.08|57.01
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|24.94|24.13|24.05|25.04|24.73|24.25|23.97|25.01|24.41|23.6|24.13|24.05|24.41|24.03|23.35|24.2|24.0886|23.185|24.21|24.8|24.45|24.78|25.31||24.8|24.7|23.62|23.04|23.92|23.72|23.21|22.19|21.5|21.21|20.78|20.31|21.57|22.64|22.9|20.75|21.66|21.56|21.46||21.67|21.76|21.65|21.8513|20.41|20|20.4|20.34|19.87|20.59||20.35|20.49|20.35|19.5665||19.25|19.21|18.74|18.0083|18.4|18.52|18.75|17.93|17.31|17.2|16.51|15.71|15.7|15.69|15.57|15.58|16.29|16.5|16.2|16.38||16.27|15.9001|15.62|15.46|14.935|15.11|15.9|16.07|16.06|16.06|16.2|16.2101|15.78|16.578|15.81|15.08|15.05|14.83|14.51|14.32|14.14|14.88|14.261|14.41|14.26|14.6|13.8|13.7001|13.57|12.8|13|13.3|13.32|13.12|13.1|12.85|12.75|13.05|12.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02318|39182|/equities/kennametal|R2000VALUE|40.89|40.45|40.92|40.99|40.98|40.29|39.34|39.07|39.59|37.64|36.84|38.47|38.41|37.9|36.77|38.19|37.24|36.1|36.15|36.29|35.7|36.88|37.44||36.06|36.01|37.09|36.2|34.33|35.15|35.11|35.51|35.05|37.67|37.7|38.34|39.02|39.52|39.25|38.62|39.2|39.3|39.25||37.9|38.64|38.55|38.99|38.94|39|40.1|38|35.36|34.59||35.72|35.53|35.11|36.48||37.18|37.64|37.04|36.07|36.93|37.23|37.52|37.71|37.46|37.21|37.38|37.59|36.27|35.95|36.24|35.38|34.66|34.77|34.94|35.74||35.86|35.35|33.73|33.42|33|33.52|32.8|33.37|31.77|31.07|32.02|33.49|32.38|29.58|28.24|27.76|28.96|31.6|30.36|29.6|30.42|31.78|32.21|34.32|32.8|32.66|34.08|33.66|33.37|32.39|33.16|33.48|34.09|33.79|33.11|32.69|31.75|30.21|28.09|28.45|28.58|28.74|28.75|27.73|27.8|28.43|29.23|29.29|32.73|31.94|32.06|31.12|30.22|29.83|30.36|30.6|30.4||30.57|29.66|29.94|28.62|28.79|29.11|28.96|28.64|28.93|28.15|28.14|28.28|29.11|29.55|30.6|30.16|30.43|30.58|30.21|28.47|28.06|27.44|26.07|25.26|27.15|26.2|26.95|27.53|27.3|26.62|26.71|26.53|26.56|26.22|26.14|26.82|26.7|27.4|26.32|26|25.36|25.36|26.23|27.78|28.73||27.81|27.57|28.05|27.54|27.08|26.93|27.14|28.87|27.72|28.46|28.37|28.5|28.96|26.34|26.59|27.15|29.91|30.01|30.62|29.93|28.48|28.9|28.3|27.56|27.09|28.4|28.69|27||25.36|25.47|25.59|25.11|23.6|21.78|20.4|21.2|22.23|23.22|23.33|22.61|23.16|23.45|22.07|23.34|25.36|25.86|24.73|23.32|22.67|22.33|22.12|21.21|21.34|21.53|20.69|21.27|22.11|21.88||22.96|22.01|22.03|19.67|18.2|17.98|17.34
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|76.61|78.65|81.37|82.56|85.53|86.42|84.205|81.8|78.14|73.35|76.41|79.91|82.32|81.82|84.3601|88.145|102.56|97.25|104.91|108.99|108.51|114.2|116.0051||117.87|123.56|124.832|121.3|120.5|115.0901|114.21|112.3275|111.84|112.59|113.21|112.15|107.81|108.74|105.97|105.32|103.49|103.91|106.46||107.37|109.92|106.49|106.08|111.425|111.89|105.925|94.52|91.4|90.08||89.27|88.98|88.915|86.73||84.73|85.36|82.19|79.775|82.67|80.15|79.665|76.93|76.01|75.66|74.48|74.86|76.65|75.53|76|75.72|75.63|75.125|77.785|76.32||74.12|72.395|70.59|72.6|72.7|74.68|75.41|79.89|78.76|78.12|77.56|76.2305|76.06|72.87|69.16|66.45|71.39|70.19|69.96|67.53|68.53|70.26|70.65|71.25|68.76|70.04|72.22|72.23|70.615|70.445|71.71|73.99|71|70.43|69.11|64.91|62.26|61.1|58.78|58|57.4|58.55|57.42|56.72|56.2|54.48|55.3475|54.05|54.9464|54.9|54.24|53.44|58.28|58.12|59.11|60.01|59.5||58.815|57.81|58.7605|59.08|60.77|61.0089|61.59|61.11|61.19|61.25|59.8666|60.45|60|60.2|60|61.8507|62.71|62|60.36|59.83|58.3|58.3575|57.16|57.36|57.52|58.54|58.72|60.12|60.55|60.62|61.78|62.61|62.26|62.37|61.4|61.55|61.37|61.5|61.43|61.84|61.93|61.36|60.17|60.86|61.71||62.85|62.64|62.73|60.3|60.29|59.7|63.29|66.89|67.38|67.6|67.7|67.86|68.17|67.74|67.37|67.755|70.97|70.8|71.62|69.79|68.85|68.71|68.49|70.41|70.46|71.26|68.87|68.33||68.3|68.69|69.67|68.73|67.45|63.16|62.84|65.15|68.31|67.39|62.57|61.65|61.82|61.27|60.33|60.46|61.73|61.29|59.9|59.74|58.27|58.5|57.96|56.74|58.34|58.85|58.59|57.17|57.52|61.03||61.81|61.68|62.09|62.79|60.51|62.32|63.62
02320|103927|/equities/northstar-at-mgt|R2000VALUE|25.64|25.92|26.24|26.54|27.08|26.12|26.24|25.02|24.08|22.78|22.54|23.48|23.8|24.2|23.24|22.92|22.76|22.36|22.36|21.12|20.88|20.98|21.6||21.86|21.82|22.24|21.9|21.6|21.2|20.2|19.54|19.76|19.48|19.04|17.6|17.36|18.28|18.32|18.56|18.92|19.28|18.92||19.32|19.32|19.44|19.4|19.6|19.28|19.52|18.64|18.36|18.22||18.96|19.04|19.12|19.48||19.6|19.04|19.02|18.24|19.08|18.5|19.04|18.884|18.54|18.96|19.4|19.28|18.92|18.36|18.4|17.88|17.06|16.68|17.12|17.36||16.88|16.96|16.88|16.62|16|16.48|16.28|16.08|15.44|15.12|15.64|15.32|14.96|14.64|14.64|14.1|14.32|14.22|13.86|13.88|13.12|13.44|12.72|12.46|12.58|12.42|12.24|12.24|12.44|12.12|12.22|12.2|12.64|12.52|12.04|11.7|11.36|11.2|10.8|10.7|10.68|10.74|10.48|9.88|8.96|9.28|9.82|9.76|10.6|10.44|10.24|10.32|10.08|9.92|10.12|10.6|10.56||10.8|10.94|10.812|10.3|10.76|11.22|11.08|11.12|10.96|11.12|11.2|10.96|10.56|10.84|10.88|10.36|10.08|10|9.28|8.52|7.72|7.68|7.66|7.34|7.36|7.44|7.64|7.48|7.16|7.051|7.2|7.28|6.92|7.2|7.36|7.28|7.32|9.12|8.88|8.96|8.88|8.94|8.96|9|9.4||9.76|9.64|9.14|9.2|9|9.64|9.6|10.36|10.16|10.32|10.68|11|10.96|10.2|10.36|9.24|10.44|11.44|11.5|11.48|9.84|9.44|9.04|7.92|7.84|8.16|8.04|7.52||7|7.2|7|6.44|6.2|6|5.68|5.8|7|6.92|7.44|7.92|7.84|8.14|7.84|8|8.8|9.44|8.24|7.48|7.28|7.32|7.2|7|7.04|7.76|7.1|7.28|8.08|8.24||7.48|6.08|6|6.24|5.32|6.08|5.76
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|57.2334|58.9734|59.6734|60.1934|62.3334|61.3867|60.3934|59.2134|58.3|56.96|56.6467|56.1134|56.5267|56.34|55.04|53.1667|52.6134|51.8|51.3334|50.9134|50.42|50.48|50.0934||49.54|51.0734|52.4867|52.6934|53.06|55.3867|55|55.2|55.6|56.6467|55.4134|54.6667|53.8|55.12|56.7467|56.8734|56.06|56.8134|56.8334|56.7667|55.0667|54.9134|55.5|55.4934|55.08|54.3334|53.3334|55.52|59.2667|59.6||61|60.7867|61.0267|||61.5334|60.5467|58.84|57.2067|58.42|58.0134|57.32|57|57.1867|57.8934|57.6667|57.54|57.1|57.3267|56.7667|56.32|55.8067|56.16|57.0334|58.12|59.6134|59.6534|59.4|57.8067|56.4534|56.4|57.62|57.4867|57.7334|57.4|57.7334|58.96|55.4534|55.54|53.2067|51.6|50.7067|50.0667|48.82|47.6|47|48.1334|49.6534|49.9467|50.4534|50.7334|50.6334|50.3667|49.9867|49.22|49.0667|48.1|48.6267||48.96|49.7934|50.2334|49.7534|48.58|48.64|48.6934|48.8|49.4134|49.5134|47.66|47.3134|47.6667|47.2467|47.0267|48.5734|48.0734|48.24|47.6534|46.2134|44.9334|45.1134|44.9334|44.3867||44.54|45.0467|44.02|42.5934|43.4267|43.98|44.6534|44.3867|44.38|45.22|44.46|43.8934|43.7667|43.5534|44.04|44.2667|45.0667|44.18|43.7|42.7534|42.14|41.7134|41.1734|40.9667||39.98|40.0467|40.6|41.1934|41.2534|41.5067|41.9067|41.54|43.04|42.9934|42.7867|42.3|42.2067|40.7067|39.3534|39.1267|39.16|39.8667|40.96|40.7534|40.5|40.6867||40.12|39.8934|40.3467|43.1067|44.52|45.07|45.33|45.39|44.33|44.05|43.72|41.94|42.7|42.58|43.71|44.29|44.47|43.42|42.36|41.67|40.3|39.19|39.02|38.98|39.78|40.1|40.97|40.53|40.56|41.51|41.87||40.1|39.95|40.99|42.89|40.04|39.11|38.54|38.61|38.92|38.43|38|37.95|36.67|36.6|35.33|35.17|35.54|35.73|35.23|35.41|35.84|34.99|35.03|36.21|36.17||36.79|35.69|34.81|34.08|32.67|32.23|32.23
02322|17153|/equities/simmons-first-nat|R2000VALUE|31.34|31.425|31.24|31.28|32.39|31.925|30.97|30.26|31.69|30.295|30.32|30.13|29.78|29.5|28.69|29.43|28.85|28.55|27.91|27.61|27.34|27.38|26.9701||26.01|26.16|26.385|26.045|25.63|25.32|25.11|24.66|24.94|24.36|24.62|25|25.5|25.5|25.92|25.7|25.86|26.09|26.02||25.91|25.89|25.49|25.82|24.93|24.87|24.85|22.89|21.7|21.225||21.22|21.16|21.14|21.18||20.76|20.7|20.47|20.58|20.92|20.95|21.21|20.72|20.61|20.89|20.9|21.3|21.01|20.63|20.55|20.25|19.88|19.81|19.44|20.1||20.15|20.57|19.8667|19.49|19.63|19.97|19.91|20|19.06|18.68|19.08|19.35|17.94|16.77|16.38|16.32|17.53|17.03|16.78|16.19|16.36|16.87|17.15|17.51|16.76|16.6|16.21|15.59|16.815|16.31|16.56|16.8|17.31|17.2832|17.31|16.9|16.79|16.38|15.54|15.4683|15.6|15.32|15.46|14.93|14.86|14.98|15.02|15.12|15.9|15.82|15.885|16.04|16.27|16.16|16.4|16.59|16.49||17.1|17.09|16.96|16.87|17.06|17.35|17.18|17.17|17.39|16.69|16.57|16.92|17.28|17.31|17.82|17.77|18.03|18.23|18.42|18.02|17.06|16.91|16.66|16.33|16.39|16.25|16.6|16.59|16.55|16.59|17.305|16.9|16.86|16.28|15.81|16.26|16.46|16.42|15.6101|15.74|14.99|14.92|15.26|15.785|16.22||16.09|16|16.0601|15.54|15.26|16.07|16.11|16.82|16.79|16.52|16.39|16.44|16.48|15.6|15.84|16.15|17.86|18.29|18.94|17.795|17.22|17.4156|16.76|17|16.76|17.4|17.42|16.66||15.5|15.5105|15.36|14.92|15.12|14.44|13.75|14.32|15.44|15.97|16.84|16.55|16.34|16.95|17.04|17.53|18.43|18.25|18.03|17.11|16.83|16.85|16.76|16.76|17.1|17.3|16.21|17.05|18.08|18.43||18.75|17.762|17.52|17.36|16.28|16.92|16.91
02323|15651|/equities/cathay-general|R2000VALUE|43.32|42.91|42.44|42.8|43.98|42.935|42.27|41.95|42.21|40.45|39.75|37.67|38.6|38.36|37.47|39.24|39.52|39.41|38.54|37.34|37.32|37.22|37.35||36.45|36.49|37.02|36.95|35.48|35.57|34.86|34.745|34.615|33.44|33.7|35.05|34.35|36.08|35.56|35.22|35.38|36.11|36.39||36.16|35.86|35.01|35.77|34.66|34.25|35.37|32.2|31.515|31.23||31.65|31.45|30.8845|31.61||30.98|30.51|30.25|30.34|30.35|30.72|30.47|30.3143|29.91|29.96|29.7|29.93|29.61|29.715|29.59|28.6|28.27|28.12|28.1|30.04||29.6038|29.83|28.78|28.22|28.03|29.16|27.3563|28.05|27.12|26.43|26.87|26.87|25.47|23.55|23.51|23.11|24.68|23.6|22.5035|22.39|22.88|23.28|23.52|24.08|23.39|23.32|23.23|22.92|22.935|22.12|22.59|23.16|23.73|23.7|23.76|23.42|23.1|22.48|21.27|21.34|21.48|21.43|21.66|20.78|20.59|20.86|21.04|21.16|22.67|22.99|22.88|23.02|23.175|22.9|23.14|23.35|23.66||24.57|24.36|24.37|24.41|24.69|25.42|25.26|25.02|25.52|24.7|24.52|24.87|25.46|25.41|26.09|26.22|26.43|26.89|27.3|26.33|24.8|24.5|24.42|23.91|23.91|23.79|24.18|24.32|24.53|24.72|25.42|25.16|24.77|24.56|23.925|24.51|24.87|24.86|23.94|24.03|23.06|23.06|23.69|24.34|25.07||24.93|25.18|25.75|24.783|24.04|24.16|24.45|25.98|26.18|26.36|26.422|26.805|26.99|25.09|25.22|25.53|28.48|29.765|30.245|29.5692|27.27|27.42|26.4|26.8|26.77|27.56|27.26|25.57||24.8|25.175|24.63|23.99|23.88|22.61|21.42|22.23|24.45|24.74|25.11|24.19|23.65|24.75|25.28|25.76|27.31|27.09|25.45|23.93|23.03|22.78|22.57|22.43|22.29|22.78|21.28|22.77|23.74|24.22||24.7873|23.04|23.06|22.29|20.82|21.49|21.16
02324|21148|/equities/allete-inc|R2000VALUE|67.75|69.27|70.92|69.89|67.94|66.54|65.04|64.57|63.37|62.65|62.57|61.16|61|62.09|62.08|62.29|62.63|62.87|63.68|63.24|63.62|63.24|64.3||65.05|66.19|65.65|65.03|65.8|63.98|62.89|62.45|63.48|62.52|61.8|60.77|58.9|61.43|63.27|64.64|65.49|68.08|68.35||67.96|66.66|65.88|64.35|64.1|63.45|63.19|61.55|60.42|60.86||61.08|61.15|61.05|60.82||59.26|59.51|57.33|57|60.12|60.25|60.05|58.87|58.76|58.29|58.6|58.38|58|57.95|57.69|57.14|56.61|56.41|56.08|57||58.41|58.46|56.4|55.65|55.29|56.28|57.27|56.08|55.04|54.8|57.33|57.27|55.66|53.52|53.74|53.13|53.98|51.86|51.2|50.75|52.25|54.69|54.9|55.25|54.11|52.82|52.7|53.1|53.59|52.34|52.99|53.06|53.45|53.66|54.05|53.67|53.68|52.91|51.67|51.38|51.3|51.09|51.58|50.41|49.98|50.91|51.43|51.24|52.79|51.71|51.37|51.39|50.81|50.02|49.91|52.03|52.38||52.9|53.77|53.27|52.94|53.61|52.98|53.3|52.54|54|53.84|53.6|54.54|55.23|55.51|56.1|56.12|56.8|58.54|58.45|59.7|58.03|57.36|57.28|59.35|58|58.22|58.63|58.56|57.29|57.18|58.65|59.14|57.96|58.45|58.1|59.49|59.09|59.05|58.4|58.17|56.5|54.61|55.23|54.93|54.88||55.41|54.36|54.07|52.82|51.6|52.15|52.74|53.3|53.38|54.37|55.24|56.02|57.59|55.57|56.21|56.86|61.93|61.57|63.09|62.08|59|60.68|59.23|58.06|56.37|57.23|56.65|54.99||52.83|53.35|53.06|52.59|51.48|48.73|48.22|50.59|52.66|52.8|53.82|52.46|52.04|56.01|54.26|55.23|57.43|60.59|59.36|57.96|56.26|55.5|55.18|53.29|54.48|56.43|55.71|57.03|59.19|59.02||60.43|58.13|58.04|56.17|53.69|54.48|55.84
02325|48421|/equities/veracyte-inc|R2000VALUE|49.5|50|51.19|51.78|50.5|52.39|49.85|46.94|43.5|40.69|46.52|54.16|61.72|59.53|55.5|56.57|59.52|53.392|62.225|70.79|66.66|68.71|74.21||74.24|74.16|75.02|78.14|74.885|71.04|71.08|66.75|62.31|57.385|55.23|51.96|47.35|52.3|53.56|53.32|50.94|54.17|51.76||50.54|50|49.26|48.86|49.3|51|49.32|47.91|47.36|46.51||48.8|48.98|46.74|54.38||54.88|55.33|51.75|46.8|47.35|46.135|47.47|53.94|54.98|55.46|54.39|54.38|60.23|58.35|55.13|55.3304|53.69|54.12|52.26|51.32||49.39|51.25|50.7|47.73|47.28|47.845|45.86|46.5|45.34|44.57|43.75|40.3|43.5|40.4889|39.5|38.13|35.4|33.91|33.85|35.16|34.85|36.27|36.455|37.09|38.22|39.31|40.72|41.41|42.6|40.9187|41.31|41.1|41.42|38.4|36.7211|35.42|33.9504|32.82|32.19|32.15|32.19|31.1|30.68|29.72|28.82|29.15|30.21|30.51|31.35|32.16|32.355|32.03|31.21|30.21|30.04|30.21|30.28||29.42|32.45|32.85|33.38|32.77|32.42|32.02|32.5|32.09|32.71|35.25|34.46|34.17|33.695|33.7073|33.73|33.7|32.78|31.94|31.82|31.995|31.8001|29.65|31.93|34.31|34.13|29.72|28.42|28.37|29.37|29.87|30.58|30.75|31.21|31.1984|29.99|29.37|29.39|27.5|28.33|28.53|28.7022|28.3|28.12|27.71||27|25.56|24.19|22.87|22.94|24.16|24.64|26.89|24.735|25.1|25.36|25.43|24.93|23.59|22.69|23.865|26.15|26.1|25.66|25.5|24.95|25.8|25.36|24.55|24|25.95|25.53|26.29||24.59|24.5|24.64|25.35|25.83|24.11|23.44|25.01|25.72|26.02|27.26|24.72|26.86|26.73|25.73|25.26|26.485|25.36|25.027|23.815|23.095|23.47|22.43|21.19|22.211|21.93|21.87|21.93|22.68|21.26||21.54|22.23|21.08|19.75|19.21|19.73|20.05
02326|20880|/equities/laclede-group-inc|R2000VALUE|72.91|73.03|74|74.02|72.85|71.57|70.71|71.49|69.54|68.32|66.99|66.2|65.79|66.88|66.32|67.73|67.84|66.41|66.22|67.12|66.41|64.37|63.63||63.29|62.86|63.22|62.75|64.41|63.68|61.15|61.29|61.91|60.5|59.88|60.42|59.29|60.31|60.44|60.16|60.3|60.13|60.81||60.37|60.97|60.64|60.4|60.71|61.26|61.88|62.92|62.06|62.84||63.19|62.95|62.84|63.52||62.6|63.02|60.82|60.43|64.15|65.86|65.7|65.25|65.56|64.57|63.85|64.61|63.52|64.17|64.35|63.43|62.81|63.3|63.92|64.92||66.01|64.87|63.69|62.84|61.92|62.09|62.5|62.94|61.16|60.39|63.03|62.25|59.3|57.11|58.09|56.73|57.49|55.95|55.55|53.66|55|57.5|57.58|58.38|57.12|57.06|56.53|56.56|56.37|55.55|55.98|55.49|55.44|55.54|54.75|53.64|53.44|52.78|51.81|52.28|52.47|52.4|52.42|51.5|50.99|51.45|51.41|50.58|51.54|52.62|52.65|52.62|53.48|52.93|53.57|55.03|55.76||56.97|57.36|56.96|56.86|57.95|56.97|57.07|57.04|58.8|58.27|58.04|59.28|59.44|59.47|60.15|60.11|60.28|62.23|62.3|62.07|60.32|60.55|59.96|61.2|60.31|60.77|62.62|62.98|61.92|60.82|63.3|64.55|63.36|63.48|62.73|64.42|63.76|64.89|64.4|65.15|63.47|62.31|64.99|65.62|66.36||66.75|65.75|64.23|62.52|62.05|62.55|63.31|64.81|64.42|65.37|65.99|67.12|69.23|65.4|65.64|67.67|72.51|73.63|74.28|73.58|71.08|73.74|72.32|72.25|71.19|72.39|71.86|71.57||70.38|70.36|70.01|69.16|69.72|64.94|64.64|66.88|69.21|70.15|70.89|69.9|69.24|71.62|69.05|69.66|71.33|73.11|73.44|73.21|71.54|72.23|72.86|71.57|72.73|75.59|72.42|74.14|75.71|75.37||77.3|72.46|73.83|72.39|67.65|67.7|67.49
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|164.57|166.97|166.09|169.02|170.06|160.5114|162.23|158.32|156|150.54|144.74|152.04|151.82|154.24|149.09|148.18|149.83|141.95|146.18|144.1855|141.79|145.83|151.8||151.51|148.44|150.44|155.9758|147.44|143.51|130.3|135.26|136|138.64|135.62|136.795|133.8208|150.05|148.85|150.08|149.03|147.72|147.74||147.36|150.49|145.04|147.845|142.82|143.49|141.33|130.65|123.18|120.3||127.22|125.34|122.56|118.495||118.455|119.68|119.3682|115.19|118.0237|120.44|119.97|120|119.23|118.6|120.22|124.09|123.89|123|125.4|125.785|120.11|118.71|116.65|120.31||121.9|125.16|122.16|118.42|118.8211|121.22|117.785|116.84|115.07|113.35|116.94|116.78|116.17|111.73|114.4625|109.83|112.585|108.23|104.16|102.68|106.75|111.31|114.11|121.37|125.32|129.79|122.8701|122.97|122.14|120.15|121.3|119.6653|123.35|123.765|122.56|120.5|111|98.3|89.38|86.85|87.11|84.84|86.25|82.43|82.35|86|85.95|83.38|89.66|88.8587|91.06|92.09|88.69|87.24|89.57|88.66|87.84||87.18|87.48|88.36|85.2421|85.615|89.98|88.5301|87.46|90.685|90.79|91|93.2|95|95.135|94.54|92.57|92.3483|92.72|90.15|88.98|89.74|90.7|89.33|86.09|85.24|80.66|86.1149|85.6775|85.54|83.25|83.17|82.99|74.855|72|69.84|70.535|72.11|72.4987|65.805|65.64|63.7171|62.51|64.83|63.58|63.81||63.7|63.53|64.6|62.83|61|55.795|57.67|63.74|63.06|63.5|65.73|67|69.06|62.09|63.3|62.48|68.61|72.2|76.08|76.76|70.945|67.68|63.255|61.84|61.9|66.5|69.69|64.75||61.48|58.8504|56.36|52.2|47|44.9|41.6|42.84|47|50.96|52.17|50.11|49.58|53.42|51.75|51.21|54.3|55.05|52.49|49.31|45.58|43.39|42.6|44.53|46.74|48.35|45.56|46.38|51.48|50.25||50.88|45.01|44.19|37.95|34.19|36.21|39.69
02328|8308|/equities/fed-investors|R2000VALUE|30|30.46|30.56|30.6|30.87|30.63|29.94|29.5|29.74|28.67|28.16|28.23|28.05|27.2|26.7|27.36|26.89|26.5769|27.05|27.05|27.17|27.55|28.14||27.95|27.78|28.39|28.75|28.22|27.905|27.26|27.03|27.09|26.37|26.78|28.71|28.43|29.35|29.26|29.67|30.14|30.52|30.43||30.16|30.32|30.1|30.48|29.94|29.78|30.17|28.88|27.97|27.92||28.25|27.96|28|28.4||28.25|28.27|28.55|28.43|29.09|28.96|29.03|28.915|28.65|29.02|29.01|29.42|29.05|28.77|28.77|27.82|26.91|26.98|26.82|27.57||27.78|27.65|26.81|26.1|26.64|27.62|27.18|27.57|26.63|25.935|26.3|26.29|25.7|24.04|23.82|23.1882|23.6203|22.6265|22.0936|20.9606|21.5367|22.5497|22.9962|23.8603|23.6779|23.966|24.5133|24.6669|25.0894|24.61|25.003|24.6765|24.5709|23.7163|22.3241|21.3159|21.1335|21.2511|20.1637|20.2309|20.4229|20.2309|20.3557|19.53|19.5396|19.866|19.9428|20.2117|21.5271|21.3159|21.7192|21.5655|21.7288|21.3063|21.3639|21.6423|21.6135||22.2232|22.8042|23.0058|22.5929|22.9578|23.4475|23.2842|23.2362|23.8123|23.8988|23.6011|23.918|24.4941|24.4269|24.6285|24.8205|25.2238|25.6031|25.4638|25.1854|24.0524|24.3836|24.3212|24.4365|24.9646|23.0442|22.7129|23.0442|22.1128|22.3145|22.4585|22.5929|22.2473|21.5943|21.1911|21.5175|21.4791|21.7384|20.5573|20.7398|20.6486|20.5862|21.7672|21.82|22.6505||22.2281|22.0264|22.11|21.45|21.14|21.57|21.6|22.78|22.16|22.14|22.57|22.99|22.64|21.25|21.62|21.61|23.81|24.21|24.86|24.78|23.47|22.51|21.74|21.36|21.13|22.16|22.54|21.57||20.48|20.99|20.61|20.25|20.07|19.21|19.26|19.24|19.8|20.61|21.05|21.11|21|21.03|19.96|19.21|20.95|21.91|21.5|20.37|19.53|19.43|19.23|18.72|19.21|19.28|18.27|18.08|18.84|19.13||19.78|18.49|18.65|17.46|16.52|16.79|16.48
02329|7975|/equities/consol-energy|R2000VALUE|14.09|14.8|14.24|14.41|14.71|14.362|13.61|13.34|13.66|13.33|13.42|13.55|13.155|12.6|12.55|12.91|13.09|12.43|13.03|13.405|13.79|13.57|13.3524||12.3|12.23|12.52|12.54|12.71|12.63|13.12|12.9|12.74|12.77|12.575|12.22|11.995|12.32|12.31|11.86|12.03|12.13|12.84||13.4|12.98|12.77|12.63|11.74|11.85|11.74|11.18|11.185|10.93||10.73|10.1402|10.01|10.43||11.45|11.06|10.84|10.552|11.07|10.855|10.75|10.63|10.69|10.42|9.95|9.27|9.02|9.075|9.16|8.82|9.27|9.36|9.39|9.6301||9.685|9.61|9.305|9.315|8.93|9.41|9.45|9.25|9.49|9.235|9.54|8.93|8.31|8.715|8.875|8.81|9.04|9.35|9.19|9.35|9.61|10.33|10.53|11.16|10.125|10.265|10.065|9.9018|10.11|10.085|10.18|10.475|10.545|10.33|10.12|9.74|9.59|9.28|9.03|9.13|9.31|9.38|9.83|10.32|10.71|10.97|10.95|11.065|11.05|10.89|10.53|10.56|10.48|10.22|10.38|10.11|10.0399||10.17|10|10.11|10.595|10.79|11.09|10.8|10.645|11.26|11.18|11.01|11.09|11.54|11.62|11.235|11.01|10.955|11.13|10.9|10.87|10.35|10.275|10.12|9.78|9.565|9.1|8.75|8.94|8.66|8.535|9.32|8.63|8.3|8.55|8.51|8.65|8.59|8.5|7.965|8.12|8.16|8.5|8.62|8.845|8.845||8.44|8.28|8.32|8.32|8.18|8.67|8.87|9.1|9.2|9.76|10.18|10.43|10.35|9.8|9.91|9.97|10.59|11.39|10.7|9.99|9.67|9.96|9.74|9.68|9.71|9.95|9.85|10.15||10.07|10.15|9.94|10.23|9.88|9.59|9.2|9.32|10.11|10.15|10.15|9.99|9.92|10.52|9.96|9.98|10.36|10.41|10.49|11.04|10.79|11.24|11.49|12.24|10.23|10.03|9.97|9.18|9.12|9.04||8.67|7.91|7.35|6.44|5.71|5.21|5.03
02330|20139|/equities/california-water-service-group|R2000VALUE|52.935|53.2|53.62|53|53.19|52.55|52.44|52.61|52.69|52.45|51.9|52.68|53.82|54.55|54.84|55|55.76|57.18|56.45|58.01|58.22|57.69|57.9||58.4305|59.4|59.13|57.86|57.01|56|55.2|55.03|54.95|54.07|54.05|54.16|53.88|54.85|53.57|53.2|53.325|53.74|54.17||54.045|54.685|55.29|54.72|54.65|54.63|56.14|54.32|52.69|52.77||53.49|53.46|53.46|53.37||52.12|52.245|51.2937|51|52.785|53.3754|53.21|51.94|52.24|51|50.42|50|49.25|49.0405|48.9|48.97|48.88|49.13|49.115|49.985||50.36|50.92|50.25|49.72|49.38|50.1|51.16|52.19|51.27|50.55|51.78|50.97|48.3|46.02|45.45|45.15|45.8|44.61|44.26|44.5|45.64|46.99|47.16|47.53|46.7|46.155|45.46|45.6|45.038|45.06|45.14|45.26|44.9|44.27|44.57|44.26|44.78|44.4|44.05|43.45|42.95|42.82|42.86|42.01|41.622|41.62|42.16|41.34|41.19|41.91|43.09|43.07|43.62|43.59|44.24|44.42|44.67||45.2|45.56|44.78|44.43|45.31|44.09|46.3|46.095|47.05|46.215|46.4|46.8|47.12|47.68|48.05|47.9|48.01|48.2|47.7|48.78|46.54|46.52|46.2|45.95|46.01|46.52|47.63|48.98|48.91|48.93|49.03|49.95|48.98|48.86|48.21|48.43|47.695|47.8|47.05|46.72|46.8|45.68|47.15|47.09|48.15||48.15|47.565|46.29|44.56|44.1|44.68|44.78|45.65|45.42|45.73|46.26|46.35|46.62|45.28|45.22|45.29|46.92|46.75|47.55|47.66|46.61|46.89|45.88|46.24|45.78|45.98|44.87|45.42||44.6|44.03|43.11|43.57|44.39|42.23|41.9|42.92|43.79|43.78|44.94|44.59|44.51|45.65|44.84|45.4|44.92|48.54|49.41|48.61|48.74|48.86|49.07|48.76|49.33|52.55|50.82|51.28|52.66|51.98||50.57|49.11|48.6|47.61|44.76|44.14|44.28
02331|20817|/equities/callaway-golf-comp|R2000VALUE|29.11|28.59|29.43|30.22|30.38|30.43|29.71|29.63|28.52|27.05|26.35|27.62|28.1|28.26|27.05|27.14|27.45|25.88|27.29|27.55|27.23|27.31|28.11||29.21|28.5|30.78|30.89|31.38|30.45|29.46|27.79|28.42|27.21|27.07|26.57|26.9|28.1|28.38|28.27|28.43|27.73|26.18||26.58|26.87|26.42|26.49|25.82|25.58|25.9|24.85|23.75|24.05||23.65|24.11|23.96|24.39||23.89|23.88|23.92|23.1|24.07|23.83|23.55|22.86|22.81|22.47|22.41|22.76|23.35|22.58|22.4|22.07|21.32|21.62|20.43|20.1||19.4|18.95|19|18.23|17.84|18.02|17.45|16.63|16.71|16.66|16.97|17.02|17.98|17.09|16.6|15.04|15.46|15.05|14.92|15.04|14.62|19.24|19.43|19.88|19.79|19.45|19.7|19.61|20.18|19.42|19.58|19.16|19.45|19.89|20.03|19.83|19.72|19.66|18.3|19.08|18.77|18.55|18.59|17.97|17.79|18.18|18.71|18.34|18.68|18.67|19.23|19.61|19.12|18.98|19.35|19.7|19.5||19.64|20.42|20.68|20.56|20.61|20.37|20.21|19.58|19|18.41|18.41|18.39|18.6|18.3|17.68|17.85|18.27|18.17|18.64|18.43|18.14|19.45|19.09|18.95|18.78|18.53|18.44|18.55|18.39|17.91|17.52|17.65|17.7|18.35|17.56|17.58|17.05|17.01|16.11|16.35|16.55|16.34|16.75|16.95|16.99||16.95|17.37|17.2|16.44|15.96|16.2|16.29|17.24|16.96|16.81|16.48|16.06|15.84|14.66|15.07|14.69|16.46|16.62|17.25|17.16|15.91|15.7|15.11|15.27|14.85|15.16|15.19|15.07||14.42|14.06|14.08|13.55|13.6|11.52|10.8|11.23|12.25|12.9|13.49|13.41|13.25|13.1|12.67|12.81|13.31|12.77|12.62|10.76|10.03|9.96|10.02|10.11|10.36|10.89|10.31|9.86|10.54|10.4||11.39|11.27|10.65|9.98|9.05|9.31|9.19
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|17.98|17.73|17.705|18.03|17.68|17.585|17.5|17.5|17.83|17.52|17.25|17.18|17.03|17.51|17.22|17.53|18.11|17.83|17.68|17.42|17.49|17.4|17.56||17.77|17.76|17.99|17.795|17.65|17.71|17.2|16.855|17.22|16.7|16.61|16.71|16.59|17.015|16.9|16.96|17.075|16.97|16.875||17.05|17.105|17.115|16.8|16.72|16.88|16.805|17.11|16.885|16.81||17.265|17.49|17.44|17.55||17.37|17.34|17.13|17.01|17.475|17.5|17.76|17.37|17.38|17.27|17.36|17.62|17.7|17.885|17.81|17.235|16.83|16.565|16.43|16.855||17.27|16.77|16.63|16.5801|16.3|16.49|16.56|16.74|15.95|15.75|16.01|15.98|14.85|13.56|14.06|13.95|13.88|13.12|12.965|12.87|13.02|13.69|13.79|13.97|13.62|13.44|13.79|13.67|14.25|14.05|14.15|14.11|14.38|14.5|14.7|14.585|14.495|14.39|14|13.79|13.5918|13.57|14.14|13.52|13.52|13.55|14.15|14.125|15.01|15.45|15.68|15.8|15.26|15.1|15.32|15.05|14.99||15.2|15.42|14.7|14.44|14.74|14.84|14.7|14.42|14.75|14.465|14.29|14.15|14.17|14.51|14.73|14.76|15.09|15.3|15.32|15.47|15.04|14.65|14.37|14.35|14.15|14.41|14.57|14.66|14.02|13.78|14|14.36|13.71|13.86|13.68|13.8|13.695|13.935|13.675|13.72|13.715|13.4|13.94|14.0164|14.3372||14.17|14.31|14.07|13.83|13.29|13.02|12.9|14.05|14.07|14.23|14.6|14.87|15.41|13.92|13.97|13.91|15.13|16.24|16.78|16.21|14.73|14.48|14.03|13.41|13.18|13.51|13.31|13.69||12.85|12.83|12.855|12.86|12.41|11.33|10.66|10.7685|10.83|12.02|11.62|11.39|11.545|12.16|11.575|11.6|12.32|12.73|12.15|11.64|11.31|11.72|11.875|11.4|12.275|13.005|12.41|12.36|13.011|11.83||12.605|11.21|10.79|9.59|8.58|8.6|9.43
02333|52734|/equities/wmi-holdings|R2000VALUE|34.83|34.71|35.51|35.8|35.48|35.6|34.27|32.84|32.9|30.61|32.03|33.18|32.49|31.25|30.345|30|30.61|29|29.95|29.6|28.64|30.19|30.115||29.552|29.15|29.75|29.58|29.88|29.52|28.5|27.59|27.4|26.93|27.15|28.39|27.59|29.66|29.5|28.85|29.4378|28.7|28.35||28.61|29.45|29.17|29.9|29.43|28.73|29.8|29.52|29.52|29.6101||30.15|29.55|29.3534|29.8||30.45|30.29|29.9|28.9233|29.5|29.61|28.77|27.4|26.8|27.211|26.9185|26.87|26.66|25.81|26.32|26.42|25.24|26.3|26.15|26.41||26.66|25.61|25.08|24.629|25.11|25.46|24.79|24.65|23.8|23.57|23.65|22.9|22.7478|23.775|22.95|21.78|21.75|21.46|20.64|20.2|21.56|21.96|22.01|22.185|21.69|22.68|24.1301|23.64|24|23.5201|23.82|23.19|23.56|23.7|23.26|23.3|23.38|23.78|22.4|22.18|22.14|21.93|21.3|20.52|20.3489|20.95|19.89|20.3|21.08|21.06|21.49|21.35|20.655|19.825|20.27|19.6053|19.07||17.91|18.48|18.55|18.08|18.31|17.94|17.76|18.34|18|17.33|16.9|17.12|17.02|16.77|17.64|17.825|18.035|18.53|18.78|18.555|17.83|18.2|18.11|17.47|16.53|16.11|13.76|13.95|13.45|13.1|13.14|13.25|13.07|12.97|12.94|12.59|12.52|12.23|11.77|11.71|11.83|11.752|11.47|11.52|11.6339||11.73|11.82|12.09|12.05|12.015|11.99|11.93|13.0194|12.46|12.76|13.03|13.16|13.34|11.17|11.16|11.11|11.95|12.16|12.41|12.2|11.5|11.87|11.47|11.01|10.67|11.18|10.93|10.23||9.75|9.92|9.7758|9.33|9.31|8.46|7.9|8.04|8.97|9.12|9.17|8.95|8.69|8.82|8.3|8.61|8.6|8.53|8.35|8.13|7.81|8.215|8|7.3309|7.57|7.5701|6.95|7.35|7.84|7.6147||7.33|6.06|5.85|5.65|4.31|6.43|6.65
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|25.63|25.61|25.58|25.72|25.92|25.62|25.29|24.7|24.62|23.64|23.39|24.26|24.19|24.27|23.87|24.28|24.4097|23.91|23.8|23.3|22.75|22.61|22.97||22.82|22.85|22.53|23.275|23.01|22.27|21.82|21.62|21.64|21.06|21.19|21.98|21.53|22.62|22.66|22.88|23.28|23.6|23.37||22.96|23.27|22.87|22.63|22.36|22.26|23.03|22.36|21.55|21.47||22.09|22.1|22.24|22.59||22.47|22.32|22.14|22.02|22.43|22.61|22.94|22.62|22.515|22.48|23.04|23.16|22.53|22.5585|22.4705|21.87|21.48|21.59|21.28|22.13||22.09|21.71|21.035|20.68|20.56|21.04|20.76|20.82|19.92|19.47|20.21|20.44|20.01|18.77|18.62|18.41|18.42|17.8|17.36|17.05|17.295|18.01|18.39|18.895|18.22|18.11|18.03|17.915|18.17|17.85|18.005|17.89|18.08|18.04|17.65|17.4|16.97|16.86|15.94|16.02|15.9|15.82|16.01|15.27|15.3299|15.58|15.98|15.975|17.33|16.93|16.62|16.59|16.6|16.41|16.49|16.57|16.61||16.65|16.65|16.76|16.41|16.3|16.66|16.53|16.36|16.41|15.82|15.66|15.9|16.2|16.19|16.45|16.32|16.52|16.55|16.75|16.37|15.61|15.62|15.72|15.13|15.065|14.72|14.91|15.31|15.385|15.39|15.67|15.37|15.4|15.4901|15.27|15.49|15.36|15.42|14.71|14.66|14.06|14.04|14.42|14.49|14.95||14.75|14.91|14.97|14.88|14.615|14.77|14.75|15.305|15|15.05|14.86|14.89|14.95|13.62|13.93|14.075|15.88|16.43|16.9143|16.32|14.88|15.06|14.63|14.26|14.12|14.505|14.56|13.97||13.21|13.24|13.23|12.96|12.88|12.05|11.64|12.3|13.11|13.26|13.39|12.94|12.48|13.46|12.99|13.2|13.9059|14.16|13.42|12.49|11.97|11.77|11.85|11.53|11.91|12.22|11.52|12.015|12.83|12.875||12.89|11.74|11.8|11.35|10.39|10.71|10.79
02335|39234|/equities/corporate-office-properties|R2000VALUE|27.8|27.81|27.82|26.96|26.53|26.5|26.32|27.01|26.14|25.65|25.89|25.77|25.46|25.97|26|26.35|26.23|26.53|26.12|26.05|26.07|25.62|25.67||26.16|26.33|26.77|26.87|26.51|26.93|26.75|26.36|26.48|25.87|26.18|26.29|26.15|26.54|25.96|25.69|25.68|25.91|25.97||25.89|25.42|25.17|24.8|24.64|24.73|24.75|24.95|25.09|25.36||25.32|25.52|25.59|25.87||25.53|25.45|25.5|25.11|25.61|26.3|26.6|26.02|25.57|25.38|25.35|25.34|25.48|25.87|26.31|26.07|26.18|26.41|26.62|26.92||27.11|27.51|27.03|26.35|26.2|26.47|25.96|26.05|24.87|23.92|24.4|24.06|24.04|22.52|23.18|22.64|22.66|22.16|21.68|21.68|21.85|22.55|23.23|24.14|23.61|23.53|23.82|23.58|24.09|24.37|24.69|24.74|25.45|25.2|24.87|24.69|24.86|24.7|23.73|23.42|23.43|22.77|23.02|21.95|21.94|22.07|22.37|22.2|23.46|23.92|24.29|23.98|23.48|22.89|22.95|23.27|23.38||23.83|24.44|23.87|24.2|24.57|24.75|24.92|24.75|24.96|24.71|24.57|24.59|24.73|25.05|25.12|25.09|25.06|26|25.91|26.99|26.8|26.79|26.84|26.46|25.88|25.11|25.85|25.77|24.96|24.41|24.95|25.23|24.93|24.6|24.37|24.92|24.92|25.43|25.1|24.89|24.85|24.5|24.72|24.87|26.03||25.76|25.15|25.03|24.31|24.56|24.5|24.27|25.15|24.68|25.23|25.65|26.31|26.85|24.65|24.82|24.6|26.2|26.64|26.88|26.61|26.01|26.44|25.5|24.62|24.44|24.89|24.66|24.17||23.13|23.33|22.58|22.45|22.5|21.38|20.93|22.25|23.61|24.66|24.95|24.51|24.67|24.58|24.41|24.4|25.46|26.43|26|26.08|25.77|25.29|25.09|24.41|25.05|25.65|25.21|24.91|25.56|24.83||24.44|22.78|22.67|21.44|19.33|19.26|19.37
02336|39157|/equities/verint-systems|R2000VALUE|47|48.07|48.5|48.51|48.1789|48.64|47.61|48.2|47.39|46.77|47.14|47.96|48.57|48.22|48.15|48.38|48.05|47.61|49.21|50.355|50.66|49.39|50.105||49.7175|49.73|50.2094|49.79|50.2184|49.89|50.25|50.34|47.65|37.7746|36.8732|37.4996|36.8172|37.4996|36.919|35.7069|36.3537|36.975|36.5014||35.8368|35.6621|35.4522|35.0499|34.4285|34.9175|33.7996|33.2877|33.0585|33.0331||33.4252|33.2419|33.1426|33.6901||33.1247|32.6002|31.6529|31.3982|30.7616|30.7769|30.4917|30.3134|30.125|29.799|29.6157|28.7193|29.0962|28.9128|28.3272|28.4188|28.1591|28.2711|28.8365|29.6564||29.1471|28.6964|28.5665|28.4035|28.0725|28.2508|27.9554|27.7364|27.1405|27.0386|26.7483|26.1779|26.8145|26.2238|26.5955|25.7501|25.0422|24.5176|23.9778|24.2477|24.263|25.2917|25.4751|26.2874|25.7297|26.0862|26.6057|26.7432|26.8859|26.4784|53.17|52.58|53.09|52.68|51.36|50|49.74|48.99|48.25|48.12|46.88|46.91|46.93|46.28|45.83|47.37|46.8|45.67|46.46|47.4|48.56|48.5|49.1|49.1|51.11|47.42|46.47||47.09|47.96|48.395|47.67|46.785|46.65|45.71|45.58|45.58|45.42|45.01|45.02|45.44|45.18|44.49|44.26|43.45|43.26|42.99|43.71|43.79|44.12|43.8|44.18|44.44|42.7022|43.6|42.81|42.84|42.98|42.42|43.585|44.36|44.21|43.35|42.6|42.24|42.6702|41.33|41.85|43.22|42.81|43|43.25|44.41||44.78|44.42|43.87|42.78|42.51|42.29|42.44|44.09|42.51|42.44|42.74|43.24|43.59|41.486|42.35|40.39|43.58|48.39|47.6|46.69|46|45.78|45.3|46|44.52|45.03|45.53|46.21||44.505|44.62|43.58|43.12|42.81|41.6|40.06|41.12|42.86|44.62|45.16|44.47|43.69|43.19|41.32|40.99|42.49|43.79|42.56|42.77|40.93|41.02|40.44|40.17|42.18|41.54|39.76|39.17|40.38|39.43||40.76|38.81|38.21|38.28|35.48|35.9|35.06
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|45.82|46.24|46.73|46.33|45.74|45.3|45.97|45.61|43.745|42.525|42|41.75|41.84|42.13|41.31|41.54|41.45|41.24|40.485|41.295|41.8|42.05|42.25||43.4|43.95|43.17|42.64|42.13|41.11|40.32|39.44|40.2|39.76|39.56|40.35|41.43|41.77|37.78|37.35|37.89|37.76|37.19||37.07|37.73|37.3|37.12|36.92|36.67|36.68|36.37|36.05|34.74||34.53|34.69|34.89|34.67||34.62|34.48|34.26|34.67|35.89|35.41|35.92|35.83|35.88|36.71|37.2|37.19|35.86|36.1|35.27|35.16|35.2344|35.33|35.4|35.88||35.91|35.9|35.69|35.755|35.57|35.795|35.84|35.73|35.23|34.58|34.8|34.38|33.87|32.86|33.54|33.81|33.86|33.12|32.665|32.195|32.42|33.1|33.4|33.92|33.82|34.15|34.78|34.74|36.14|35.08|35.74|36.44|36.94|36.475|36.25|35.86|36.17|36|35.48|35.79|35.45|34.74|34.56|34.2025|33.88|34.55|35.01|34.8|35.63|34.89|35.54|35.92|36.67|36.275|36.26|35.97|35.82||35.59|35.65|36.45|35.75|36.4|36.91|37.11|36.97|37.08|37.15|36.92|37.33|37.68|37.09|37.89|37.43|37.65|37.565|38.04|39.46|39.15|39.4|38.07|37.59|37.395|36.53|36.84|37.48|37.42|37.35|37.41|38.1|38.1|38.91|38.63|39.55|39.01|37.92|36.23|36.31|35.21|34.95|36.0301|35.98|35.68||36.02|36.84|34.9|36.28|36.65|36.39|37.04|39.23|39.1|39.38|39.99|40.2|40.07|39.31|39.395|40.23|42.02|41.78|40.83|40.83|40.13|40.38|40.07|41.26|41.67|42.69|41.8|42.11||41.11|41.26|41.22|41.41|40.52|39.63|38.5|38.8|39.17|39.82|39.59|39.2|39.18|39.24|39.55|39.06|39.21|39.66|40.15|39.97|39.76|38.92|37.89|37.86|38.7|38.59|36.72|36.46|38.04|39.58||39.87|37.95|38.27|38.1|35.54|36.26|34.99
02338|24348|/equities/unifirst-corp|R2000VALUE|226.72|228.11|232.85|238.07|249.19|248.26|253|252.38|248.63|246.16|245.9|242.75|241.54|240.86|242.29|242.83|241.29|239.76|233.13|238.65|237.59|234.47|235.84||234.78|233.65|232.03|227.22|228.68|225.6|215.72|216.5|218.02|213.64|212.7|215.3|215.4|220.03|218.01|218.89|220.45|218.96|217.35||213.37|215.44|211.4|214.83|211.83|212.56|218.68|216.01|208.06|207.16||208.04|208.07|207.5|208.27||206.73|206.67|205.11|202.77|208|207.89|204.71|199.67|198.99|192.91|189.24|189.05|186.38|187|185.12|183.38|184.53|181.2|184.77|191.15||190.63|189.49|189.69|191.35|191.25|192.78|188.27|185.69|183.04|180.71|186.04|180.87|181.28|171.56|174.42|169.28|168.99|165.74|161.95|163.41|160.7|163.74|165.21|169.99|171.41|178.51|192.07|189.13|190.83|191|193.7|194.27|195.97|193.32|190.47|187.51|187.77|187.19|186.19|188.22|188.41|189.49|187.04|180.62|180.33|181.44|180.58|176.54|183.85|185.35|185.29|188.97|189.84|186.75|190.73|189.1|188.31||192.6|193.49|194.88|191.44|192.34|195.91|194.97|194.41|193.16|192.28|188.1|189.87|191.22|193.37|197|197.5|198.21|199.14|199.66|197.82|192.04|189.88|187.44|184.54|184.62|183.85|184.78|182.44|182.36|180.44|181.32|179.72|179.6|176.74|175.21|175.46|177.03|176.46|169.14|170.78|168.98|164.75|167.29|170.24|173.65||172.71|167.03|176.46|171.29|169.02|168.47|169.62|172.59|167.3|170.34|173.55|174.29|174.46|163.9|164.59|168.66|176.09|179.74|184.2|189.58|188.16|184.37|178.7|179|177.18|180.32|178.91|177.13||166.98|168.17|168.04|165.98|164.26|151.91|145.96|148|154.06|162.29|162.3|159.69|158.84|163|158.85|161.4|164.47|171.06|166.98|159.08|157.6|158.07|157.84|153.79|157.88|157.19|146.11|147.56|157.89|157.21||161.32|158.83|149.1|139.3|132.6|135.08|137.93
02339|20858|/equities/commonwealth-reit|R2000VALUE|28.07|28.25|28.16|28.23|28.4|28.3|28.4|28.36|28.59|28.29|28.1|27.91|27.91|28.12|28.2|28.63|28.7|28.31|28.15|28.25|28.52|28.54|28.72||28.47|28.78|28.93|28.71|28.41|28.35|28.41|28.17|28.33|28.24|28.1|28.3|28.07|28.16|28|27.87|27.61|27.85|27.65||27.3|27.1|26.92|26.99|26.94|26.87|26.73|26.52|26.47|26.84||26.84|26.8|26.82|26.49||26.25|26.31|26.27|26.2|26.37|26.34|26.33|26.38|26.38|26.3|26.27|26.29|26.26|26.29|26.28|26.21|26.23|26.3|26.17|26.24||26.21|26.31|26.37|26.13|26.1|26.35|26.64|26.69|26.66|26.44|26.7|26.22|26.12|26.2|26.36|26.46|26.77|26.21|26.11|25.86|25.8|26.2|26.29|26.58|26.42|26.14|26.33|26.4|26.84|26.91|26.87|27.22|27.35|27.28|27.13|27.11|27.1|27.15|26.88|26.72|26.41|26.19|26.2|25.72|25.83|25.79|26.18|26.1|26.21|26.43|26.77|26.91|26.86|26.71|26.98|27.22|27.2||27.18|27.51|27.18|27.24|27.54|27.31|27.08|26.78|26.83|26.7|26.67|26.69|26.63|26.84|26.88|26.87|26.96|27.17|27.15|27.37|27.27|27.34|27.24|27.12|27.34|27.24|27.4|27.96|27.69|27.54|27.66|27.97|27.61|27.6|27.71|27.66|27.38|27.71|27.56|27.46|27.37|27.47|27.71|28.13|28.5||28.71|28.38|28.18|27.75|27.43|27.45|27.39|27.73|27.58|27.8|28.29|28.82|29.07|28.53|28.73|28.79|29.77|29.23|29.53|29.25|29.19|29.13|29.12|29.2|29.28|29.5|29.22|29.22||28.84|28.79|28.78|28.74|28.56|27.92|27.67|27.99|28.57|29.44|29.99|30.16|29.95|29.77|29.62|29.55|29.37|29.83|29.75|30.29|30.05|29.86|29.54|28.76|29.18|29.67|29.22|28.73|28.75|28.29||28.46|28.2|28.44|28.03|27.99|27.64|27.31
02340|20795|/equities/abm-industries-inc|R2000VALUE|50.12|49.91|50.6|51.26|50.45|49.74|49.97|47.09|46.67|44.74|43.96|43.42|43.13|43.68|42.95|43.49|43.98|43.01|42.19|41.98|41.51|40.98|40.82||40.5|40.32|40.97|41.13|39.45|39.01|38.49|37.58|38|36.31|36.53|38.35|38.75|39.74|39.08|38.31|38.62|38.83|39.64||40.68|41.58|40.93|40.52|40.17|40.14|40.39|38.22|36.94|36.7||37.45|37.64|37.55|38.07||37.52|37.97|38.26|37.38|39.67|38|40.14|39.86|39.75|40.12|40.07|40.39|39|39.24|38.94|38.18|38.35|38.28|38.42|39.38||39.97|39.13|38.36|37.65|37.53|38.37|38.4|38.98|37.68|37.34|38.43|39.84|38.39|36.48|36.02|35.49|35.96|35|34.28|34.62|35.06|35.1|35.01|34.92|33.61|33.51|33.86|33.76|34.51|34.91|36.26|36.58|36.78|36.73|37.14|36.74|36.62|36.58|36.08|36.35|36.36|36.41|37.1|36.42|35.96|36.16|36.69|36.15|38.09|36.86|36.96|36.46|36.1|36.1|37.09|36.97|36.61||37.84|37.61|37.99|37.6|37.82|37.81|37.34|36.9|37.33|37.06|36.01|36.07|36.41|36.77|37.23|37.72|38.08|38.39|38.89|38.69|37.67|37.13|36.19|35.53|35.75|34.78|34.8|35.17|35.19|34.1|34.31|34.95|35.15|35.3|34.99|35|34.79|34.44|33.2|32.72|31.98|31.36|32.54|33.8|35.04||35.26|35.69|36.02|35.43|34.88|35.02|35.51|37.63|37.47|37.82|35.01|32.44|32.76|30.41|30.83|31.32|33.7|34.91|36.4|35.66|32.59|32.29|32.03|30.97|30.47|33.25|32.73|33.65||32.04|32.57|32.15|31.79|31.65|29.76|28.21|29.39|32.06|32.15|32.03|31.4|30.98|32.19|31.96|32.7|34.26|34.8|33.35|31.77|30.78|30.72|30.21|29.63|30.59|31.63|30.14|29.58|29.1|27.83||27.86|25.99|26.18|23.65|22.28|22.8|22.76
02341|20992|/equities/greatbatch-inc|R2000VALUE|87.94|91.16|91.32|93.58|94.59|94.14|91.82|91.52|92.51|88.97|88.49|90.75|91.25|88.53|86.82|86.27|84.15|82.99|83.15|79.58|77.05|76.54|78.86||80.78|80.98|80.61|79.71|77.94|75.88|74.98|75.19|74.24|73.32|73.79|76.5|74.04|77.18|77.09|77.48|77.59|78.9|78.73||79.21|79.69|79.93|80.43|80.53|81.89|82.34|80.36|78.21|78.31||80.08|79.9|80.02|81.38||80.29|80.6|79.9|78.02|79.69|78.04|77.79|76.32|76.24|77.5|75.5|77.59|77.01|77.67|75.67|73.69|73.57|72.2|71.31|71.46||72.05|71.74|69.48|69.59|69.39|71.62|69.02|70.57|67.52|67.97|69.52|66.64|60.1|56.96|56.72|56.62|57.75|56.62|57.64|54.37|60.61|63.64|63.57|65.99|64.63|63.66|64.66|65.25|67.42|65.5|65.36|64.8|64.55|63.22|62.34|58.17|59.74|58.38|56.62|57.87|58.64|58.14|58.59|56.5|55.38|55.96|55.48|55.63|57.59|58.01|59.42|61.7|64.12|63.79|66.21|66.9|66.81||68.68|69.6|69.01|68.38|68.66|68.56|67.46|65.38|68.53|68.1|67.29|68.86|69.81|69.55|70.2|69.23|68.45|66.16|65.13|64.77|63.9|62.35|63.44|63.43|65.54|64.55|64.1|69.14|68.43|69|69.01|70.83|71.01|71.18|70.56|71.54|70.85|68.98|66.06|66.28|65.64|66|67.65|69.05|71.42||71.8|71.52|70.2|68.15|67.06|67.08|69.85|74.42|72.08|74.29|73.51|75.04|75.65|70|70.92|70.81|78.04|82.82|84.88|83.54|80.93|80.51|77.51|78.75|75.4|79.72|79.58|79.82||78.8|79.11|77.74|77.12|76.72|70.26|67.16|69.77|73.61|73.44|75.59|71.82|70.58|71.83|70.19|70.24|74.2|72.06|69.24|69.66|67.01|68.19|66.33|63.48|65.52|66.3|61.37|63.91|67.02|66.78||65.13|61.5|58.12|54.42|50.72|51.01|53.46
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|25.12|24.93|25.03|24.395|24.19|24.24|23.62|23.06|22.735|21.76|22.23|22.36|22.015|22.75|22.34|22.16|22.5001|21.78|22.545|22.78|22.25|21.62|21.59||20.67|20.42|20.12|19.87|19.52|19.56|18.92|18.98|18.29|17.57|18.245|19.32|18.93|19.8|19.7|20.08|20.65|20.56|20.04||19.74|20.74|19.47|18.52|18.27|18.63|18.67|18.93|18.25|17.99||18.5|18.835|18.89|18.91||18.38|17.98|17.68|17.56|18.17|18|18.51|17.64|17.57|18.23|17.92|19.01|18.86|18.83|19.235|18.78|18.55|18.9|18.48|19.275||19.36|19.55|18.7|18.32|18.095|18.28|17.3|17.6|16.24|15.69|15.8075|16.11|14.565|12.31|12.621|12.3|12.6|11.8|11.68|11.94|12.11|12.885|12.84|13.39|12.76|12.26|12.23|12.02|12.335|12.165|12.5|12.4|13.56|13.74|13.6719|13.36|13.11|12.85|12.54|12.55|12.295|12.04|12.32|11.49|11.42|11.76|12.05|11.99|13|13.59|13.41|13.88|13.03|12.6|13.16|13.02|12.76||12.85|12.62|12.47|12.13|12.44|12.495|12.53|12.17|12.2933|11.45|11.675|11.3642|11.06|11.2|11.54|11.64|11.76|11.8|12.345|11.82|10.85|10.66|10.5|10.24|9.87|10.08|10.17|10.17|9.83|9.87|10.18|10.185|10.32|10.54|10.3018|10.73|11.07|11.49|11.08|11.13|10.74|10.78|11.3909|12.03|12.5||12.765|13.545|13.505|12.89|12.72|12.74|12.6|13.48|13.2|13.51|13.87|14.38|14.79|13.67|14.15|14.15|14.28|16.81|17.29|16.52|14.53|14.31|14.01|13.52|13.29|13.86|14.51|13.93||12.64|12.45|11.81|11|10.82|9.4|8.84|8.58|9.88|10.35|10.89|10.27|9.89|10.71|10.47|10.63|10.9|11.67|10.76|10.46|10.32|10.32|10.05|10.06|10.09|10.44|10.25|9.88|10.82|10.56||11.09|9.87|9.77|9.15|8.38|9.17|9.37
02343|20889|/equities/northwestern-corp|R2000VALUE|63.25|63.48|63.1618|62.74|61.8|61.58|60.5|60.52|60.665|59.52|58.85|58.05|59.025|58.81|58.48|59.63|59.045|57.94|56.86|57.67|57.435|56.38|56.32||55.8|56.81|56.83|55.68|55.55|55.25|54.59|54.19|54.78|53.71|53.68|54.27|53.16|54.72|54.93|54.635|55.425|56.06|57.01||57.6|57.89|57.25|56.3|55.7|56.48|57.46|57.08|55.8|56.74||57.04|56.505|56.65|56.87||55.665|55.815|54.37|53.41|55.65|55.92|55.78|55.6|55.68|55.105|55.41|56.15|56.05|56.75|56.85|56.63|56.48|57.65|57.74|60.51||61.17|60.46|58.81|57.5|57.85|58.61|59.72|58.69|57.09|56.22|58.47|57.03|54.3|52.71|53.7|53.53|54.175|52.16|51.43|50.75|52.14|55.17|54.48|54.18|51.57|50.6|50.35|50.7|51.63|50.22|50.75|51.01|51.51|51.8701|51.31|51.05|50.7252|49.99|48.255|48.36|48.22|48.07|48.88|47.77|47.43|48|48.09|48.07|48.46|49.39|49.94|49.91|49.84|50.01|50.76|50.37|50.27||51.45|52.11|51.4349|50.51|51.54|51.41|51.62|51.6|52.99|53.17|52.68|53.36|53.94|54.13|54.97|54.54|55.02|55.76|55.39|56.77|55.89|56.24|56.17|55.39|54.82|55.09|55.3|54.655|53.87|53.83|54.61|54.49|53.21|53.44|53|54.26|54.13|53.88|52.76|52.81|52.5|50.87|52.56|53.24|54.13||55.04|54.2|53.7|52.23|51|51.12|51.94|53.72|53.68|54.37|54.94|54.88|56.15|53.76|54.16|56.31|60.41|61.61|62.41|62.34|59.95|61.12|59.63|59.94|58.8601|59.9|59.49|58.89||57.09|57.49|56.93|56.51|56.27|52.82|52.1|54.28|55.84|55.74|56.51|55.03|54.15|56.58|54.44|55.38|56.76|59.43|59.86|57.38|56.605|56.14|58.13|57.37|58.23|60.87|59.39|60.96|63.02|61.68||62.4|57.83|56.92|55.0025|52.47|54.23|54.38
02344|16633|/equities/herman-miller|R2000VALUE|39.35|41.31|40.96|41.4819|41.97|41.6|41.04|40.4|40.365|38.5618|38.54|39.78|39.53|39.34|37.75|38.29|38.54|37.5077|37.17|36.89|36.25|37.01|37.51||37.68|37.5|38.32|38.2901|37.65|37.3|36.63|35.44|35.59|34.1401|34|34.53|33.95|34.71|35.055|35.87|36.36|35.62|35.54||34.985|35.68|35.1308|34.26|34|34.07|33.89|33.96|33.07|32.67||33.3513|32.85|32.72|33.43||33.455|32.75|33.05|33.1|34.8|34.8|39.25|38.13|37.8|37.56|37.8873|38.3|38.01|37.65|37.74|36.82|35.79|35.67|35.5|37.055||37.55|37.5|36.56|35.91|36.0029|36.77|36.19|35.92|34.13|33.61|33.93|35.32|34.47|31.703|31.6|30.67|31.73|30.57|30.22|31.46|32.03|32.7|33.31|33.4027|33.04|33.83|33.9943|33.4|32.4136|31.01|31.84|31.14|31.5901|31.31|31.3|32.02|31.88|31.8|30.63|30.26|29.99|29.45|30.01|29.78|29.22|29.71|31.34|31.61|33.95|30.01|25.33|24.47|23.1446|21.95|21.95|21.91|22.78||23.19|23.87|24.16|23.3|23.65|23.99|23.72|23.45|24.12|23.96|23.83|23.16|22.95|23.06|24.31|24.325|24.17|24.555|25.44|25.7|24.27|23.6801|23.15|23.01|22.56|22.53|22.46|22.37|22.51|22.085|22.92|23.02|22.6344|22.97|22.52|22.91|22.635|21.77|20.735|20.57|20.68|20.83|20.561|21.21|21.825||22.21|22.85|23.6|25.12|23.61|23.85|23.66|24.36|23.4|23.33|24|24.21|24.95|22.52|23.16|23.125|25.75|26.83|28.2|26.5893|24.255|24.32|23.36|22.83|22.88|24.18|24.72|24.56||22.18|21.69|22.22|22.15|21.49|19.86|19.11|19.55|20.67|21.54|22.01|20.97|20.78|21.76|20.75|20.61|22.16|23.1797|22.24|20|19.09|18.52|18.5|18.3062|19.225|19.16|17.98|19.02|20.31|20.44||20.8|19.53|19|18.02|17.79|19.7|20.22
02345|7890|/equities/piper-jaffray-co|R2000VALUE|105.5247|103.5595|104.5468|106.8823|113.5945|113.1673|111.8286|107.5422|104.0436|100.5594|100.4265|102.4582|101.7557|100.7664|97.405|98.9456|98.1707|98.4601|98.0773|98.2827|97.0222|96.5367|98.955||97.1062|95.9671|95.3508|93.278|94.0716|90.9437|90.122|89.3097|89.0576|85.2014|84.8186|86.9567|85.827|92.447|92.3536|91.9801|94.0457|95.4349|95.3975||94.7533|95.8597|95.7337|97.0222|95.1361|94.6319|96.4246|92.3536|88.8055|91.0184||93.4834|93.1286|92.0922|93.7168||93.1846|96.0044|94.9773|94.5198|95.6776|95.8737|96.181|93.5955|91.5506|93.7075|92.1437|90.9904|89.6156|88.0274|88.2079|87.1622|87.573|86.5926|84.6131|87.6944||87.9185|87.6851|85.9763|84.9306|84.7625|86.3125|85.5562|85.4628|84.1743|82.7924|84.1089|82.8017|82.2135|78.1518|78.3106|74.9118|74.8092|75.6868|75.5188|75.6308|75.5935|76.5552|75.9343|77.7783|77.0874|76.8166|77.6103|77.3348|77.3302|75.126|76.079|76.3684|76.4618|75.6308|72.8483|72.6056|71.3731|70.402|67.4515|66.8912|67.4701|66.6578|65.2899|63.4552|62.7642|62.979|62.7736|62.923|65.2479|64.2862|63.6232|62.7456|62.4001|62.9323|64.0621|66.1349|66.6391||69.8418|69.8418|70.9156|69.4481|70.0752|71.1185|71.3544|71.1303|71.5131|70.0379|69.1508|68.9454|68.8614|69.0668|69.4683|67.4608|66.7045|67.064|66.3497|64.1928|62.3347|62.1293|61.6251|59.5149|57.8902|53.9313|59.0574|59.3468|58.9547|57.7969|58.7493|58.2264|58.0677|58.0303|56.6251|57.1246|57.3767|56.6391|54.893|55.0705|52.7268|51.0508|52.372|51.9612|54.5289||53.6232|53.5018|53.3711|51.4852|50.3178|53.147|52.5961|55.9388|55.2105|56.2002|56.4383|56.2096|58.3664|55.7707|58.161|56.583|61.6905|64.6317|68.65|67.14|63.05|63.93|60.47|59.16|57.3|58.82|58.79|56.76||54.35|54.76|54.66|53.26|53.18|49.7|46.61|48.63|50.06|48.58|50.58|49.12|48.39|50.01|49.7|50.46|52.75|54.71|51.86|47.89|46.57|48.27|49.48|48.78|50.17|50.58|47.43|48.56|51.64|51.65||51.86|49.53|50.18|48.27|45.82|45.73|45.98
02346|16025|/equities/enstar-group-ltd|R2000VALUE|263|258.54|255.31|258.12|263.66|255.8|260.45|248.0001|247.8|233.51|229.71|228.36|227.1|218|212.59|213.34|219.52|219.4|213.02|209.36|207.33|206.55|210.96||212.25|212.97|212.08|213|210.99|207.8|203.21|201.525|202|198.65|198.655|199.04|194.2121|204.08|204.6125|205.6|210.5|213.3|212.75||212.76|215.745|212.6314|215.02|209.5|208.79|212.55|208|199.645|201.27||200.3|198.75|200.03|201.53||200.01|200.23|198.1|199.78|204.24|205.755|201|199.7|199.4|197.55|196.105|197.22|193.005|192.99|191.635|191.205|191.43|191.01|188.62|193.62||194.618|195.3289|194.99|195.11|198.47|202.18|198|200.78|195.16|190.11|198.44|199.19|193.83|180.8269|176.22|176.18|177.595|174.27|169.22|170.33|171.145|174|175.08|178.02|175.48|173.47|171.07|169.75|167.6|165.71|168.5|169.05|166.9377|170|170.395|167.71|165.0399|165.95|161|160.69|161.12|158.48|157.57|153.9217|153.64|152.97|151.88|148.56|151.43|152.71|153.75|155.01|157.36|160.57|164.57|168.91|167.83||173.11|176.405|179.48|178.39|177.37|180.76|183.475|183.19|185.09|182|180.74|183.91|186.33|183.14|184.03|183.1|183.725|185.84|181.51|176.59|167.72|166.07|169.2|168.1|167.76|166.23|168.16|171.11|171.5|170.59|174|174.57|176.43|173.75|172.04|172.37|173.34|170.71|162.02|161.6|156.36|154.5|153.6|153.4|151.535||151.69|148.8175|151.31|148.73|147.04|151.66|151.68|156.16|154.575|157.51|156.03|154.565|157.785|151.51|153.38|148.31|157.83|161.24|165.2|156.98|148.81|146.86|143.85|141.19|141.04|144.08|141.33|136.53||134.1|132|131.08|129.78|130|123.61|121.63|126.435|135.34|139.29|136.2|133.62|133.24|137.56|137.17|137.78|143|148.86|144.66|138.36|135.07|135.66|138.72|137.59|141.85|147.335|138.08|143.52|155.52|151.38||151.95|155.18|157.98|156.35|147.58|150.78|148.57
02347|1055123|/equities/cannae|R2000VALUE|39.75|40.32|40.73|39.0619|39|38.66|38.99|39.14|38.11|36.99|38.31|39.81|39.91|38.895|37|38.89|38.86|37.97|37.75|38.62|38.44|38.09|38.1||37.88|37.61|38.81|40.2|40.61|40.78|40.15|39.75|39.05|38|37.74|39.35|39.15|41.34|41.23|41.29|40.75|41.78|42.08||42.02|42.56|43.1|44.18|44.5357|45.44|43.36|42.48|42.4|42.73||43.59|44.02|43.93|43.75||43.55|43.55|42.8675|42.04|42.59|43.495|43.3|43.06|42.84|41.99|41.27|41.23|41.54|42|41.75|40.76|40.11|39.41|39.29|40.47||39.15|39.43|39.59|39.44|39.23|39.53|39.48|39.4|39.295|39.07|40.12|39.58|39.515|38.97|39.55|37.06|36.7|36.33|36.37|37.37|37.145|39.175|38.85|39.32|38.92|38.84|39.06|39.23|39.53|38.6|39.43|39.52|40.01|39.5888|38.59|38.23|38.55|37.66|36.74|37.16|36.49|35.29|35.345|34.67|34.04|34.47|34.52|34.42|35.86|36.66|36.69|36.39|35.85|35.18|36.21|36.21|34.68||34.84|36.13|37.65|37.49|37.73|38|38|37.1|37.16|36.76|36.985|36.94|36.75|36.5301|36.93|37.265|37.79|37.98|38.025|37.89|37.4|37.11|38.01|37.73|37.54|36.94|37.38|37.47|37.19|36.84|37.26|38.03|40.02|39.825|39.47|40.18|40.24|40.57|39.12|39.42|39.28|39.08|39.96|39.42|40.01||39.7|40.23|40.89|38.37|38.98|39.17|38.27|39.2|38.26|37.86|36.7|37.5|37.45|36.04|35.99|35.5|37.35|36.69|36.11|36.69|35.14|35.94|36.04|36.12|35.95|36.01|34.75|34.32||34.27|34.99|35.17|34.42|33.68|31.48|29.94|30.68|31.58|32.22|32.63|30.99|30.41|30.39|29.49|29.89|31.51|31.46|30.7|30.34|29.49|29.34|29.59|29.38|29.89|30.7918|29.78|29.89|31.31|31.31||31.73|30.86|30.08|28|26.41|28.69|30.745
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|67.55|66.72|75.01|77.2063|79.28|80.44|79.99|77.63|71.64|65.41|69.53|75.51|82.66|81.11|76.4|85|92.0583|84.11|95|94.63|92.69|98.61|105.66||103.74|107.58|110.04|109.54|101.06|94.5|95.64|94.54|92.9638|88.81|87.52|89.44|87.15|98.17|98.04|94|91.77|88|78.73||76.1399|82.65|84.12|84.74|81.0001|82.34|85.51|78.89|70.29|68.96||70.51|69.28|67.34|73.09||72.04|76.82|75.3|70.27|72.73|69.61|67.22|66.03|61.7|57.34|57.23|57.17|54.95|54.93|57.98|57.5|56.62|58.4|57.26|59.25||55.83|56.78|55|53.51|53.52|56.2|58.9|58.545|59.36|58.67|61.91|57.25|56.2|53.13|53.36|48.63|53.9|53.8434|54.53|54.04|53.95|55.62|55.34|58.01|59.5|57.87|56.09|54.39|54.824|53.56|56.42|57|61.35|60.25|59.25|56.79|55.15|56.39|51.105|52.75|50.44|46.09|45.3|44.4|43.8201|45.71|46.12|42.84|46.36|45.78|45.44|43.6|40.925|40.555|41.39|38.83|37.81||36.01|37.5|36.32|35.09|33.33|34.72|35.01|36.28|37.33|36.71|36.26|37.36|37.34|36.56|39.51|39.0101|38.57|37.75|37.22|35.44|32|31|29.4642|28.2665|27.67|27.06|27.48|27.3|27.34|27.05|26.45|26.09|25.87|25.8833|25.38|25.01|24.14|23.6501|22.5911|22.85|23.13|22.98|23.46|23.5|23.81||23.64|23.7|23.5879|22.71|22.1|22.125|22.55|28.13|26.89|27.99|27.25|27.07|28.01|25.66|26.8|26.95|31.23|31.11|31.79|30|28.39|28.475|28.17|27.97|27.14|27.87|26.94|26.685||26.51|25.81|25.83|25.72|25.41|22.87|21.65|22.3|25.27|24.09|24.39|23.87|23.29|24.11|22.16|22.66|24.5|24.7|24.07|23.57|22.8601|22.5|21.35|20.93|21.0001|21.27|19.6|19.69|22.67|23.37||22.55|22.86|21.96|20.1|18.99|18.725|18.83
02349|17427|/equities/union-first-marke|R2000VALUE|39.65|39.06|39.08|39.73|40.01|38.99|38.84|38.09|38.93|37.93|37.34|37.5|37.09|37.08|36.31|37.17|37.03|36.58|36.41|35.18|35.19|35.46|35.23||35.35|35.28|36.24|35.3|34.86|34.25|33.55|33.12|33.26|32.56|32.27|33.45|32.85|34.32|35.42|35.16|35.54|36.28|36.49||36.27|36.99|36.04|36.2|35.16|35.22|36.52|33.91|32.14|31.75||32.41|32.53|32.06|32.71||32.49|31.43|31.53|31.51|32.36|31.82|31.85|32.56|32.52|31.83|31.66|32.3|31.76|31.18|30.9|30.55|30.04|30.01|29.73|30.84||30.98|31.1|29.93|29.03|29.52|30.52|30.03|29.9|28.8|28.18|29.06|29.44|26.83|24.84|24.59|24.59|26.45|25.44|24.87|23.9|23.85|25.11|25.82|26.13|25.5|24.63|24.5|24.19|23.83|23.02|23.8|23.81|24.2|23.79|24.71|23.66|23.58|22.79|21.23|20.98|21.04|20.42|20.8|20.05|19.61|19.98|20.34|20.59|22.2|22.11|22.07|22.1|22.12|21.82|22.19|22.32|22.71||23.93|23.55|23.3|22.96|23.25|23.58|23.73|23.7|24.17|23.18|23.15|23.64|24.2|24.24|24.87|24.85|24.94|25|23.71|24.37|22.59|22.5|22.52|22.25|22.21|22.05|22.63|22.64|22.84|22.68|23.32|22.53|21.8|22.04|21.36|21.96|21.86|21.41|20.5|20.67|19.51|19.35|19.84|20.84|21.35||21.15|21.54|22.26|21.76|20.95|21.67|21.41|22.73|22.3|22.35|22.68|22.99|23.35|21.31|22.04|22.03|24.48|26.04|26.98|25.61|23.4|23.48|23.03|22.9|22.77|24.16|23.82|21.87||20.89|20.69|20.33|19.85|20.23|19.04|18.55|19.44|19.93|20.25|20.72|19.99|20.33|21.99|21.61|21.9|23.71|23.66|24.18|21.95|20.96|20.5|20.47|20.79|21.12|20.42|19.39|20.53|21.4|22.64||23.94|21.52|20.97|20.62|19.53|20.41|20.11
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|11.438|11.39|11.725|11.92|11.72|11.605|11.465|11.26|10.71|10.065|10.195|11.2|11.27|11.85|11.71|11.63|11.92|11.92|12.4482|12.6|12.58|12.6767|12.66||12.92|12.94|13.03|12.74|12.63|12.51|12.16|12.43|12.57|12.2101|12.09|12.15|12.45|12.7|12.59|12.43|12.46|12.9|12.485||12.375|12.16|11.84|11.71|11.755|11.62|11.71|11.76|11.7|11.445||11.52|11.6|11.45|11.4913||11.54|11.485|11.09|10.87|11.125|11.101|11|10.86|10.935|10.93|10.93|10.9|10.77|11.2|10.515|10.45|10.25|10.23|10.12|10.42||10.36|10.24|9.93|10.07|10.02|10.08|9.68|9.54|9.22|9.2|9.25|9.05|9.43|9.505|9.63|9.44|9.28|8.91|8.7|9.26|9.375|9.74|9.66|9.77|9.87|10.13|10.11|9.98|9.8364|9.875|9.825|10.255|10.44|10.35|10.4|10.39|10.315|10.01|10.3|10.32|10.22|9.93|9.87|9.47|9.3|9.41|9.31|9.1|9.37|9.0498|9.55|9.26|9.18|8.91|8.96|9.11|8.96||9.17|9.56|9.94|9.7|9.71|9.67|9.75|9.68|9.69|9.7682|9.77|9.79|9.7001|9.815|9.7|9.65|9.7|9.96|9.3401|9.925|9.95|9.9|9.79|9.7181|9.66|9.535|9.63|9.75|9.96|9.72|9.73|9.7842|9.86|9.4|8.94|8.91|8.6401|8.97|8.72|8.86|9.06|9.16|9.175|9.17|9.11||9.37|9.24|8.89|8.86|8.71|8.54|8.74|9.07|8.94|8.6|8.62|8.98|8.87|8.2701|8.36|8.07|8.7233|8.87|8.925|8.84|8.62|8.83|8.555|8.27|8.07|8|7.94|8.42||8.08|7.97|8.02|7.67|7.78|7.69|7.78|8.11|7.97|7.025|6.94|6.58|6.435|6.55|6.46|6.5|6.72|6.77|6.35|6.29|6.02|6.02|5.635|4.88|4.9|5.005|4.86|4.94|5.23|4.97||5.095|5.005|4.86|5.25|5.485|5.56|5.45
02351|8053|/equities/ddr|R2000VALUE|13.26|13.1|13.5701|13.98|13.8518|13.645|13.35|12.95|13.07|12.55|12.615|12.885|12.635|13.475|13.21|13.4|13.32|12.98|12.67|12.485|12.05|12.03|12.1||12.06|11.99|11.93|11.69|11.49|11.45|11.22|10.96|11.01|10.76|10.865|11.53|11.6|11.62|11.16|10.77|10.89|11.37|11.2||10.89|10.75|10.4|10.05|10.05|10.08|10.1|9.97|9.69|9.585||9.925|10.02|9.975|10.19||10.04|10.14|9.915|9.731|10.04|10.29|10.3418|10.115|10.09|10.07|10.29|10.15|10.04|10.18|10.44|10.325|10.09|10.105|10.09|10.57||10.73|11.0859|10.5|10.01|9.55|9.58|9.32|9.52|8.71|8.57|8.71|8.92|7.54|6.86|7.15|7.03|6.99|6.75|6.725|6.635|6.78|7.07|7.34|7.515|7.18|7.09|7.19|7.15|7.2|7.24|7.32|7.36|7.53|7.63|7.63|7.56|7.55|7.475|7.13|7.17|7.1|7|7.04|6.71|6.59|6.69|7.16|7.15|7.72|8.08|8.22|8.055|7.62|7.48|7.75|7.83|8.005||8.02|7.89|7.53|7.3|7.48|7.61|7.6|7.505|7.57|7.31|7.265|7.31|7.385|7.5|7.85|7.86|7.9|8.125|8.275|7.87|7.44|7.39|7.335|7.21|7.07|7.13|7.14|7.195|6.7|6.75|6.92|6.965|6.94|7.04|7|6.97|7.265|7.2701|7.055|7.25|7.24|7.12|7.24|7.32|7.64||7.92|7.93|7.79|7.46|7.32|7.11|7|7.5|7.39|7.51|7.6|7.81|7.96|7.39|7.69|7.25|8.03|8.59|9.09|8.68|7.41|7.23|6.24|5.64|5.64|5.9|5.97|5.92||5.51|5.3|5.24|5.2|4.89|4.49|4.28|4.21|4.84|5.13|5.41|5.19|5.13|5.46|5.14|5.57|5.7|5.59|5.28|4.6|4.65|4.77|4.62|4.79|4.93|5.67|5.33|5.71|6.13|5.94||6.19|5.42|5.16|4.51|4.07|4.05|4.43
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|76.47|76.51|75.65|75.99|78.05|75.83|74.76|71.385|74.45|71.8129|70.52|71.54|71.36|70|69.48|71.045|72.6723|69.96|69.31|67.84|66.925|68.5|69.69||68.6|68.25|68.68|68.02|67.89|67.275|64.58|64.235|63.04|61.5|61.15|62.31|60.6516|64.58|64.93|65|65.59|65.84|66||67.67|67.25|67|66.77|61.8798|64.68|67.98|63.8|61.51|60.4714||60.7575|61.82|61.12|62.43||62.16|61.71|60.92|60.92|61.4475|61.01|61.77|60.69|60.28|59.16|58.31|58.74|57.44|57.07|57.61|57.08|56.88|56.22|55.92|57.91||58.845|59.43|57.71|56.41|56.73|57.66|56.92|58.11|55.745|54.44|55.7|56.99|54.33|51.29|49.76|49.72|52.95|51.8|50.44|49.08|48.5|50.09|51.14|51.49|49.01|48.68|49.01|48.16|47.46|46.92|47.64|47.41|46.705|47.08|47.26|47.04|46.78|44.3768|43.17|43.77|43.51|42.61|43.27|41.44|41.09|41.4|41.94|42.82|45.61|45.44|45.75|45.86|45.595|42.93|45.53|45.7|45.47||47.14|46.87|46.32|45.78|46.5|47.19|46.08|46.19|47.12|45.75|45.13|45.57|45.7|46.46|47.16|47.14|47.15|47.12|48.49|47.66|44.84|44.68|44.01|43.23|43.54|43.0675|43.57|42.87|43.06|41.64|42.56|41.17|40.76|39.5|39.18|39.49|40.29|40.04|37.78|38.09|36.95|36.72|37.94|37.97|38.6||37.96|38|38.5|37.96|37.18|38.77|39.36|42.31|41.985|42.05|41.75|39.31|40.36|36.87|37.63|36.73|39.93|41.99|43.62|41.48|37.72|37.8526|36.06|37.02|35.91|36.7|36.97|32.98||30.42|31.15|31.4|29.74|28.02|26.93|24.7301|25.11|27.39|28.23|28.47|27.91|27.745|28.72|28.59|28.56|30.02|30.06|28.01|26.09|23.51|22.93|22.19|21.78|22.615|23.35|22.21|23.24|25.47|26.79||27.43|24.66|24.91|22.52|21.595|21.14|21.565
02353|16615|/equities/mge-energy-inc|R2000VALUE|70.06|70.36|71.51|71.28|70.31|69.4|64.49|67.8|65.79|63.6018|63.34|63.43|64.03|64.17|63.69|64.31|65.07|65.6351|64.488|65.28|64.88|64.91|64.25||65.06|65.1201|64.87|64.12|64.03|65.1|63.5958|63.8205|64.28|63|63.54|63.061|63.348|65.49|65.04|65.2|65.25|65.4|66.12||65.75|66.36|66.945|66.265|67.08|67.53|68.12|67.87|66.8|67.6||69.2|68.8|69.01|69.3||68.325|68.48|68.49|68.46|70.12|71.615|71.14|70.75|70.87|69.15|69.1764|70.01|70.035|70.14|70.07|69.23|69.465|69.05|68.44|70.28||71.315|71.26|70.01|68.88|68.83|70.01|72.46|72.04|70.48|69.05|71.19|70.78|67.65|66.01|66.8|66.92|67.66|65.45|64.7|63.56|64.77|67.585|67.44|68.4201|67.13|66.55|66.37|66.79|66.25|64.985|65.39|65.14|65.91|65.68|65.55|64.495|63.725|63.2|62.55|62.24|62.29|62|62.22|61.38|60.17|60.21|60.62|59.7|60.88|62.07|63.39|63.91|63.22|62.45|62.73|62.87|62.75||63.29|64.22|63.68|63.68|64.76|64.81|65.11|64.94|65.55|64.82|64.1|65.27|65.71|65.4261|66.3|65.7|66.69|67.26|66.79|67.16|65.53|63.98|63.49|64.51|64.69|65.61|66.07|66.62|65.99|65.5101|66.43|67.1|65.42|66.24|65.15|64.42|63.68|63.95|63.58|63.4384|62.15|61.01|62.0372|62.73|63.71||64.62|64|63.81|62.31|61.25|61.345|61.77|62.485|61.3401|62.03|63.05|63.01|64.65|61.71|62|63.44|67.49|67.1|68.76|67.485|65.45|67.64|66.63|67.13|65.82|66.47|65.63|66.24||63.49|63.49|62.16|60.81|61.25|57.69|57.44|56.55|58.75|60.49|61.24|60.04|59.63|63.24|61.68|61.63|64.52|67.63|67.35|67.06|65.21|65.96|67.01|65.73|67.84|68.6|67|67.705|68.76|67||68.05|65.97|65.245|65.68|61.01|59.05|60.31
02354|41286|/equities/agios-pharm|R2000VALUE|48.25|48.65|49.58|49.48|49.29|47.55|46.8|48.16|47.38|45.14|44.32|45.625|46.824|46.23|46.57|50.17|52.53|51.22|51.825|50.45|49.89|51.61|53.82||55.69|55.43|53.83|54.2199|52.64|50.36|50.04|50.5|49|47.25|45.45|44.79|45.76|47.89|47.02|46.33|44.78|45.82|45.68||44.26|45.79|46.305|45.81|44.76|45.29|43.773|43.44|43.64|42.8701||42.9|44.41|43.76|44.41||43.84|41.15|41.35|40.01|32.91|32.47|33.911|33.8175|33.987|32.74|33.21|33.58|36.3706|43.2|44.3|44.83|45.32|46.285|44.35|43.91||45.01|44.05|43.46|41.89|39.9|39.49|39.14|39.665|41.4|41.1|41.12|40.03|40.1|37.76|40.19|40.25|40.26|38.94|38.275|37.46|37.67|37.02|36.88|37.42|36.685|35.07|35.46|34.75|34.95|34.87|35.12|34.96|35.19|35.5|36.43|35.1|35.4|33.55|33.0207|34.675|34.43|34.39|34.03|33.64|33.445|35.29|35.5|36.0111|37.67|37.61|38.28|38.09|37.31|36.91|38.32|38|39.06||38.75|39.78|39.77|39.5|39.97|38.95|38.36|38.38|36.12|37.76|39.12|39.165|39.14|40|40.63|40.38|39.93|40.08|40.37|41.25|42.41|42.51|43.09|43.45|45.32|44.97|47.29|49.26|51.2|51.44|49.9|51.95|52.57|53.7|53.9177|51.43|50.56|50.88|48.18|50.395|52.63|52.45|54.24|53.77|54.13||55.09|53.2383|51.82|50.93|50.9125|50.3|50.5|48.59|46.59|47.65|47.52|47.63|47.505|46.49|45.15|50.35|51.44|51.64|49.74|48.27|49.26|50.97|51.24|50.91|49.89|52.78|51.18|51.81||49.84|49.75|48.21|47.39|46.8517|43.85|43.18|43.89|44.43|39.78|39.26|39.13|38.67|38.91|36.02|36.41|39.34|43.41|44.5899|46.595|44.08|44.49|44.71|44.35|44.57|43.68|41.45|41.195|39.92|38.97||38.795|38.07|37.55|37.01|36|34.08|34.13
02355|21096|/equities/avista-corp|R2000VALUE|44.93|45.45|46.34|45.28|43.34|42.94|42.36|42.12|42.69|40.85|40.69|39.54|38.91|39.7|39.92|39.4|38.59|38.04|37.67|37.57|37.8|38.17|37.95||38.62|38.83|38.98|38.17|38.07|37.57|37|36.68|37.68|36.85|37.42|38.44|38.65|38.58|38.31|38.02|37.63|38.35|38.68||39.72|39.61|39.73|39.48|39.5|39.31|40.51|39.07|38.54|39.38||39.62|39.63|39.61|39.97||39.51|39.36|38.12|37.27|38.58|39.45|39.5|38.87|39.1|38.62|38.29|37.59|37.35|37.09|37.15|36.99|36.2|37.31|37.43|38.05||38.83|38.67|37.68|37.08|37.01|37.67|38.02|38|36.96|36.4|37.39|36.09|35.16|33.49|33.57|33.65|34.28|33.25|33.01|32.26|32.95|34.42|34.49|34.24|33.48|32.55|32.66|33.07|33.99|33.88|34.24|34.47|34.87|34.73|34.92|34.36|34.38|34.23|34.05|34.04|33.69|33.54|33.9|33.16|32.95|33.36|33.54|33.61|33.97|34.23|34.33|34.41|33.86|34.26|35.47|36.14|36.24||36.6|36.68|36.33|36.3|36.78|36.44|36.55|36.29|35.9|35.4|35.48|35.62|35.77|36.33|36.56|36.77|37.09|37.61|37.49|37.91|36.71|36.23|36.49|36.31|36.22|36.12|36.86|36.98|36.65|36.64|37.19|37.59|37.24|37.26|36.59|36.69|36.04|36.06|35.53|35.55|35.2|34.28|34.98|35.34|35.39||36.56|36.19|35.39|33.93|33.34|34.56|34.56|34.69|34.88|35.28|36.07|36.33|37.19|35.64|35.88|36.02|38.58|38.45|39.47|39.51|39.31|39.49|38.94|38.88|38.03|38.76|38.55|38.58||37.58|37.97|36.73|36.9|37.25|34.81|34.52|36.04|37.81|38.45|39.23|39.64|39.24|41.35|40.13|40.55|42.57|42.8|43.42|43|42.36|41.97|42.51|42.31|42.97|43.87|42.98|43.03|43.38|42.42||42.05|40.69|40.53|41.02|40.39|38.78|38.86
02356|31168|/equities/domtar-corp|R2000VALUE|46.38|45.74|45.52|46.24|47.81|47.8|47.47|47.15|47.04|45.97|45.52|45.96|46.02|44.45|45.05|46.39|44.97|43.98|44.67|43.92|43.2|42.8|43.75||44.27|42.21|42.4|41.82|40.74|39.78|39.25|39.32|39.44|38.14|37.11|37.46|37.73|40.07|39.92|40.72|41.28|41.5|39.75|39.82|38.99|39.7|39.87|40.25|40.5|41.48|43.2|40.81|39.49|39.16||39.43|40.15|39.96|||38.93|39.61|39.57|39.38|39.71|39.16|39.63|39|39.1|38.75|39.9|39.47|38.94|39.45|39.5|39.44|38.79|38.93|38.97|39.51|40|39.64|40.05|37.65|36.05|35.57|36.74|36.89|35.08|34.43|33.84|34.22|34.57|34.46|33.5|32.87|31.99|32.21|31.48|31.37|30.47|30.87|33|34.45|35.41|35.35|35.29|34.65|34.51|35.3|34.81|34.81|35.05||36.25|35.79|34.96|34.78|35.35|34.4|34.51|34.65|35.55|36.6|33.71|34.08|34.74|35.7|36.85|37.36|33.26|34.46|35.23|35.11|34.21|34.38|35.26|35.93||36.93|37.04|37.44|36.59|37.04|38.1|36.97|36.98|37.69|37.29|36.81|37.04|38.17|38.78|40.01|39.37|38.42|37.29|37.53|36|33|28.5|28.31|28.04||27.2|27.6|28.57|28.72|28.83|29.23|28.87|29.12|29.57|29.35|29.7|28.99|28.9|28.12|27.69|26.11|25.29|26.02|27.26|27.87|27.46|27.4||28.04|27.09|26.78|27.37|28.47|29.59|29.88|29.84|29.96|30.21|30.89|27.8|28.4|28.28|30.54|32.86|33.32|31.87|30.85|29.75|28.51|27.92|27.8|28.83|30.34|28.18|27.51|27.28|27.2|26.9|26.9||27.21|26.74|27.89|29.65|30.25|30.45|30.02|29.47|30.49|30.5|30.92|32.15|33.94|31.98|29.94|28.95|29|28.95|28.51|29.13|29.7|28.24|29.28|30.39|30.78||31.23|29.82|29.28|29.64|27.95|27.78|27.53
02357|20796|/equities/arbor-realty-trust|R2000VALUE|16.18|16.39|16.48|16.7|16.57|16.3|16.18|15.75|15.7|14.82|15.54|16.36|16.24|16.71|16.4|15.91|16.25|16.07|16.21|15.45|15.24|15.36|15.39||15.23|14.88|15.01|15|14.97|15.43|14.8|14.73|14.53|14.01|14.1|14.17|14.1|14.22|14.22|14.41|14.46|14.33|14.25||14.28|14.19|14.13|14.05|14.07|13.75|14.28|14.1|13.77|13.54||13.88|14.06|14.02|14.07||13.87|13.86|13.74|13.48|14.18|14.4|14.19|14.21|14.05|13.85|13.93|13.99|13.69|13.5|13.58|13.56|13.46|13.4|13.17|13.55||13.57|13.6|13.29|13.13|13|13.11|12.86|12.76|12.63|12.6|13.09|13.42|13.29|12.7|12.85|12.42|12.4|12.01|11.56|11.11|11.06|11.48|11.41|11.58|11.49|11.14|11.33|11.34|11.41|11.7|11.72|11.74|11.73|11.59|11.69|11.54|11.53|11.74|11.02|11.31|11.38|11.43|11.73|11.11|10.68|11.04|11.39|11.33|12.02|11.84|11.86|11.78|11.45|11.19|11.5|11.41|11.16||10.89|10.97|11.09|11.15|11.32|11.41|11.34|11.33|11.26|11.06|11.01|11|10.79|10.72|11.02|10.91|11.39|11.72|11.62|11.47|10.62|10.65|10.44|10.68|10.05|9.63|9.18|9.19|9.09|8.68|8.76|8.74|8.58|8.57|8.43|8.42|8.39|8.27|7.78|7.88|7.4|7.52|7.79|8.1|8.54||8.85|8.98|8.96|8.67|9.21|9.36|9.13|9.69|9.45|9.54|9.48|9.59|9.6|9.21|9.37|8.76|9.52|10.31|10.18|9.61|9.07|8.79|8.68|8.06|8.25|8.52|8.15|8.06||7.45|7.38|7.41|6.88|6.63|6.25|5.67|5.93|6.57|6.87|6.97|6.71|6.46|6.77|6.18|6.25|6.72|6.51|6.28|5.84|5.79|5.87|5.78|5.68|6|6.27|6|6.15|6.79|6.92||7.24|5.82|5.23|4.16|3.78|4.28|4.39
02358|17555|/equities/encore-wire-corp|R2000VALUE|70.98|69.61|69.62|69.51|70.73|68.7|67.23|67.06|67.01|65.09|65.17|66.3982|66.21|66.58|64.89|65.63|66.69|66.17|66.52|65.4525|66.45|65.355|63.78||64.02|63.26|63.04|63.915|62.39|60.9|60.8|59.94|58.98|57.2|57.23|57.545|56.27|58.175|58.98|58.85|60.08|61.58|61.37||61|61.765|60.965|60.65|59.87|60.83|61.8601|60.54|58.37|57.9||58.9769|58.4059|57.49|57.165||56.15|56.13|55.6|54.885|55.87|56.64|56.86|56.63|56.43|55.65|55.57|55.65|54.41|53.41|52.06|51.36|51.54|51.9|51.57|51.88||52.42|53.13|51.97|51.56|51.32|51.85|52.22|52.35|50.24|50.05|49.77|49.83|49.89|48.35|47.74|46.26|47.38|46.52|45.645|45.6737|45.93|46.36|46.69|47.83|47.06|46.77|46.9|47.02|47.88|47|47.66|48.2|48.96|49.18|48.51|47.63|47.36|47.83|46.135|46.3|46.14|46.17|46.37|45.41|45.335|45.56|45.33|45.32|48.05|48.06|48.55|48.32|48.92|48.62|48.57|48.99|48.56||50.37|50.44|51.57|51.3|51.61|51.84|51.99|52.06|52.51|51.7846|51.58|52.115|53.18|52.85|53.47|53.44|53.71|54.42|54.835|54.07|52.05|51.54|49.84|49.96|49.87|48.575|47.79|49.49|49.15|49.81|49.7|50|49.73|49|48.52|49.33|48.595|49.05|46.91|46.85|46.08|45.78|46.45|46.425|47.53||47.46|47.29|48.06|46.08|45.19|45.45|45.99|47.13|45.825|46.05|47|47.39|48.6|45.51|46.01|46.34|49.88|51.4|52.76|52.08|49.62|49.63|47.95|47.89|47.44|47.74|46.785|46.32||44.6|44.78|44.75|44.4|45.15|42.02|40.33|41.73|43.535|44.37|45.59|44|44.16|46.14|44.32|43.84|44.86|50.4|46.45|44.53|43.1|43.08|42.63|41.6|42.37|42.89|40.6|40.95|42.75|42.6147||43.22|41.82|41.55|39.5|38.01|39.04|39.18
02359|20159|/equities/old-national-bancorp|R2000VALUE|20.42|20.12|20.01|20.35|20.5|20.19|19.775|19.4|19.6|18.98|18.63|18.65|18.3|18.32|18.13|18.58|18.79|18.5|18.17|17.87|17.78|17.91|17.92||17.67|17.63|17.961|17.71|17.55|17.34|17.21|16.93|16.97|16.58|16.77|17.02|16.88|17.505|17.48|17.2996|17.61|17.94|17.85||17.67|17.88|17.69|17.83|16.34|17.16|17.84|17.34|16.53|16.25||16.425|16.41|16.25|16.52||16.32|15.96|15.91|15.88|16.15|16.235|16.46|16.42|16.485|16.3|16.32|16.41|16.3226|16.19|16.31|16.03|15.75|15.835|15.77|16.3||16.49|16.6|16.115|15.85|15.96|16.325|15.5|16.43|15.55|15.27|15.6|15.6|14.81|13.93|13.61|13.665|14.53|13.92|13.8|13.42|13.51|13.98|14.37|14.37|14.07|14.03|14.18|14.03|13.52|13.17|13.35|13.25|13.68|13.68|13.65|13.46|13.32|12.81|12.41|12.32|12.425|12.25|12.535|12.11|12.02|12.11|12.18|12.48|13.29|13.17|13.33|13.16|13.1|13|13.17|13.25|13.45||13.99|13.94|13.7375|13.66|13.97|14.315|14.25|14.255|14.56|14.1|14.02|14.06|14.21|14.25|14.64|14.6|14.7|14.93|15.12|14.86|14.1123|14.17|13.6|13.625|13.86|13.69|13.76|13.81|13.74|13.735|14.19|14.16|14.17|14.1|13.395|13.155|13.38|13.09|12.65|12.735|12.41|12.27|12.48|12.75|12.99||13.08|13.15|13.29|13.05|12.715|12.89|13.065|13.6|13.44|13.465|13.56|13.68|13.94|13.15|13.43|13.39|14.47|14.98|15.58|15.08|14.08|13.94|13.48|13.5|13.39|13.94|14.08|13.46||12.84|13|12.29|12.19|12.41|11.9|11.19|11.52|12.31|12.74|12.81|12.54|12.54|13.08|13.07|13.27|14.03|14.55|14.08|13.37|13.1|13.01|13.1|12.88|12.79|12.78|12.32|12.67|13.28|13.41||13.96|13.01|12.88|12.63|12.05|12.29|12.335
02360|15776|/equities/columbia-banking|R2000VALUE|47.72|47.66|47.55|48.07|49.64|48.49|47.01|46.88|47.385|45.73|44.74|44.46|44.67|44.49|44.29|45.98|46.78|45.705|44.02|43.76|43.06|43.2545|43.08||42.16|41.71|42.49|42.07|41.44|40.75|39.91|39.42|39.32|38.22|38.16|40|39.45|41.315|40.86|40.4|40.7|41.12|41.205||41.455|41.58|41|40.76|37.82|38.93|39.85|37.04|35.14|34.63||34.8636|34.44|34.36|33.53||34.16|33.7382|33.34|33.48|34.19|33.69|34|33.45|33.21|33.39|33.69|34.06|34.32|34|33.9971|32.9507|31.41|32.27|31.45|33.08||33.91|33.88|32.5|32.72|33.15|34.08|34.14|33.83|31.2|31.86|32.62|32.68|29|27.54|28.15|28.25|30|28.54|27.36|25.4|25.07|26.54|27.44|27.52|26.27|26.09|26.11|25.82|25.4243|24.91|25.38|24.84|26.1|26.04|26.07|25.62|25.47|24.765|23.47|23.38|23.66|23.17|23.07|22.62|22.63|23.07|23.28|23.735|24.9|25.42|25.53|25.525|25.29|25.25|25.63|25.72|26.26||27.425|27.255|27.01|27.27|27.76|27.93|27.98|28.32|28.99|27.82|27.65|27.9301|28.635|28.84|29.8|29.55|29.9|30.32|30.83|30.05|28.4|27.7235|28.55|28.07|28.61|27.93|28.315|28.23|28.44|28.47|29.88|29.75|29.47|28.7|28.16|28.56|28.12|27.95|26.97|26.8|25.67|25.38|25.62|26.31|26.22||26.66|26.62|27.79|26.64|26.13|26.02|25.98|27.55|27.25|27.1|27.54|27.56|27.42|25.2|25.73|25.52|28.69|29.63|29.875|27.77|25.76|25.13|24.07|23.665|23.87|24.92|24.69|22.56||22.28|22.65|21.8409|21.37|21.45|20.14|19.11|19.63|21.4|22.65|23.42|22.67|22.51|22.8|23.33|23.71|25.67|27.55|26.76|25.31|24.68|24.55|24.14|23.87|24.01|24.13|22.97|24.625|25.66|26.07||26.61|24.5002|24.32|24.065|23.29|25.61|25.29
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|13.19|13.11|13.045|12.77|12.68|12.455|12.425|12.3|12.22|11.85|11.92|12.54|12.475|12.87|12.65|12.78|13.09|12.65|12.61|12.15|11.87|11.82|11.89||11.63|11.17|10.98|10.81|11.06|10.99|10.93|10.66|10.57|10.38|10.385|10.26|10.14|10.5|10.795|11|11.19|11.12|10.95||10.84|11.26|11.03|10.82|10.78|11.06|11.175|10.94|10.755|10.805||11.12|11.18|11.19|11.28||11.135|10.925|10.79|10.45|10.73|10.9|11.16|10.84|10.8|10.71|10.34|10.92|10.74|10.79|11.15|10.945|10.37|10.55|10.5|10.72||10.525|10.725|10.03|10.25|10.15|10.42|9.96|9.885|9.42|9.37|9.57|9.96|9.08|7.85|7.94|7.7|7.78|7.355|7.3|7.12|7.25|7.64|7.86|8.28|7.98|7.61|7.57|7.48|7.55|7.26|7.44|7.59|8.02|8.135|8.12|8.14|8.115|8.06|7.78|7.83|7.81|7.835|7.83|7.43|7.185|7.26|7.5|7.51|8.11|8.385|8.365|8.34|7.99|7.765|7.99|8|8.17||8.28|8.34|8.2|8.12|8.27|8.42|8.05|7.945|7.965|7.68|7.68|7.7502|7.795|7.82|8.03|8.26|8.36|8.545|8.62|8.12|7.555|7.56|7.4|7.13|7.245|7.15|7.31|7.36|7.21|7.19|7|7.22|7.31|7.35|7.19|7.52|7.77|7.68|7.475|7.72|7.55|7.375|7.61|7.675|7.885||7.97|7.98|8.04|7.93|7.88|7.92|7.92|8.34|8.34|8.64|8.52|9.14|9.41|9.16|9.31|8.93|9.65|10.02|10.16|9.76|9.31|9.05|8.95|8.75|8.69|8.89|9.14|8.98||8.37|8.57|8.43|8.26|7.74|7.03|6.68|6.79|7.37|7.82|8.13|8.18|8.09|8.53|8.44|8.64|9.02|9.22|8.83|8.38|8.08|7.99|7.94|7.9|8.23|8.53|8.1|8.05|8.49|8.47||8.87|8.17|7.99|8.24|7.52|7.88|7.82
02362|16361|/equities/independent-bank|R2000VALUE|91.885|92.145|92.93|95.14|97.25|92.48|94.37|90.76|91.605|87.62|86.35|86.5|86.06|86.61|84.16|86.3|84.2756|83.36|83.03|82.36|80.93|79.8|78.66||77.88|79.15|80.89|78.89|76.91|76.025|76.53|75.33|76.94|74.3|74.42|75.62|75.92|78.09|75.71|75.36|78.27|79.03|78.48||78.06|78.93|77.79|79.33|76.14|76.11|79.465|75.4|72.31|71.33||70.9777|71.07|71.8|73.1||66.84|72.44|71.13|72.21|73.73|73.79|75.89|74.12|74.13|72.73|70.51|72.88|71.93|70.75|70.045|69.33|68.26|67.61|67.435|68.88||70.64|70.605|67.92|67.66|67.12|69.12|68.77|70.09|64.01|64.71|66.6|67.61|62.48|58.29|57.77|58.14|60.39|57.3|56.26|54.03|55.45|55.52|58|55.774|51.92|51.79|50.7985|51.28|51.75|50.82|51.54|52.9|54.69|54.97|55.31|54.87|54.3|52.4125|51.0047|51.49|50.78|49.25|50.26|49.524|49.8|50.26|51.33|51.635|53.47|53.75|54.625|56.01|56.42|55.39|56.91|58.26|59.03||61.42|62.04|62.14|61.89|62.8|63.78|63.66|63.97|65.46|62.92|63.23|64.42|65.73|66.41|67.544|63.5|67.86|68.6|69.37|68.69|64.9|64.59|63.66|62.5|63.88|62.75|64.2|64.79|64.9|64.34|66.54|65.82|65.44|64.26|63.4|64.31|64.9246|64.54|62.04|62.47|60.88|59.6137|60.58|61.86|63.06||63.95|64.04|65.2|62.14|60.8|62|62.44|66.73|66.2063|65.11|65.28|66.46|68.04|62.84|63.58|63.56|71.4|74.18|75.65|74.11|70.25|70.36|68.24|69.26|68.55|71.02|70.72|65.79||63.2|64.35|60.25|59.81|58.63|55.58|54.65|56.88|61.41|62.84|64.75|63.46|63.94|65.76|67.77|69.16|72.86|73.82|71.66|67.71|65.01|65.2|66.65|65.6|67.15|66.04|63.12|66.09|69.25|68.26||68.28|64.51|64.49|65.88|62.48|62.78|61.44
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|20.63|20.45|20.61|20.52|20.51|20.27|20.12|19.8|19.61|19.36|19.39|18.815|18.54|18.8|18.395|18.745|18.55|18.0601|17.47|17.43|17.49|17.6|17.65||17.45|17.7|17.75|17.68|17.72|17.675|17.52|17.15|17.345|17.07|16.925|17.035|16.99|17.41|17.3923|17.37|17.62|17.8|17.75||17.5|17.93|17.6|17.85|17.8|18|17.95|18.02|17.5|17.33||17.59|17.74|17.64|18.1548||17.75|17.8|17.23|16.85|17.16|17.26|17.26|17.05|17.06|16.95|16.83|16.9975|16.79|16.66|16.2|16.02|16.07|16.145|15.93|16.34||16.5|16.73|16.25|16.145|16.25|16.31|15.55|15.4|14.7331|14.41|14.88|15.02|14.82|13.86|13.72|13.5|13.65|13.28|12.99|12.77|12.85|13.52|13.805|14.01|13.855|13.66|13.72|13.72|14.01|14.08|14.17|14.25|14.47|14.655|14.62|14.53|14.61|14.9|14.42|14.48|14.48|14.38|14.71|14.19|13.93|14.01|14.27|14.39|15.28|15.21|15.22|14.96|14.49|14.24|14.44|14.45|14.16||14.46|14.58|14.45|14.1|14.21|14.13|14.35|14|14.26|14.14|14.07|14.13|14.28|14.51|14.6|14.57|14.74|15.01|15.18|14.715|14.16|13.995|14.76|14.6|14.63|14.48|14.85|15.26|14.95|14.83|15.04|15.49|15.44|15.49|14.96|15.32|15.29|15.3|14.73|14.56|14.52|14.44|14.66|15|15.51||15.315|15.12|14.67|14.555|14.45|14.92|14.81|15.68|15.49|15.48|15.7|16.1|16.42|15.28|15.58|15.44|16.48|17.265|17.23|16.43|15.17|15.13|14.525|14.03|13.86|14.5|14.2|13.805||13.25|13.37|13.19|13.16|13.25|12.55|12.06|12.41|13.07|13.82|14.28|13.28|12.95|13.35|13.18|13.11|13.98|14.46|14.05|12.99|12.63|12.84|12.95|12.89|13.05|13.84|13.34|13.63|14.25|13.92||14.24|13.34|12.84|12.47|12.06|12.38|12.07
02364|41188|/equities/tronox-limited|R2000VALUE|18.48|18|17.81|18.43|18.78|18.7|17.8|17.24|17.59|17.91|17.18|17.72|17.67|17.93|17.96|18.02|18.75|19.41|19.76|18.6|18.1|18.41|18.53||18.43|18.04|18.23|18.01|18.36|17.79|17.4|16.97|16.62|15.5|15.23|15.92|15.16|16.22|16.13|16.11|16.21|16.56|15.51||14.37|15.02|14.8|14.58|14.39|14.03|14.79|15.16|14.26|13.85||14.48|14.01|13.77|14.38||14.3|14.31|14.17|13.53|13.88|13.9|13.42|12.78|12.97|13.26|13.53|13.91|14.2|14.14|14.1|13.6|13.12|12.74|12.44|11.93||12.41|12.57|12.1|11.79|11.6|11.68|11.4|11.42|11.15|10.95|11.53|11.48|11.68|11.65|11.21|10.56|10.74|9.99|9.41|8.51|8.29|9.06|9.14|9.32|9.09|9.42|9.48|9.37|9.3|8.7|8.91|8.84|8.99|9.02|9|8.54|8.36|8.35|7.7|7.67|7.77|7.72|7.87|7.61|7.66|7.8|8.22|8.27|9.26|9.07|9.4|9.39|8.97|9.17|9.17|9.13|8.94||8.8|8.56|9.28|8.81|8.96|8.8|8.59|8.65|8.59|8.57|8.42|8.35|8.47|8.58|8.94|9.03|9.08|9.27|9.12|8.96|8.54|8.6|8.27|7.64|7.57|7.51|7.4|7.81|7.75|7.51|7.53|7.43|7.3|7.16|7.01|7.26|7.19|7.18|6.74|6.83|6.66|6.6|7.25|7.36|7.31||6.99|6.69|6.92|6.61|6.5|6.59|6.76|7.25|7.22|7.17|7.24|7.56|7.54|6.6|6.93|6.73|7.95|8.4|8.61|8.41|7.16|7.14|7.01|6.61|6.58|7|6.82|6.43||6.15|6.42|6.45|6.21|6.14|5.68|5.96|5.97|6.85|6.62|6.33|6.2|6.59|6.5|5.99|6.22|6.82|6.88|6.69|6.14|5.93|5.92|5.99|5.63|5.61|5.46|4.81|5.26|5.71|5.39||5.5|4.71|4.66|4.53|3.97|4.04|4.01
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|12.01|11.72|11.69|11.82|11.91|11.54|11.2|10.85|11.2|10.66|10.76|10.85|10.76|10.68|10.29|10.65|10.76|10.44|10.34|10.21|10.13|10.3|10.15||9.81|9.69|9.86|9.73|9.62|9.61|9.44|9.34|9.45|9.11|9.02|9.14|8.88|9.39|9.56|9.55|9.77|9.93|9.97||9.97|10.15|10.12|10.12|9.86|9.85|9.82|9.47|8.97|8.94||9.04|9|8.98|9.1||9.02|8.74|8.68|8.73|8.88|8.73|8.71|8.77|8.78|8.65|8.51|8.58|8.53|8.58|8.44|8.27|8.07|8.05|7.92|8.09||8.3|8.24|8|7.83|7.91|8.13|8.19|8.15|7.85|7.55|7.73|8.1|7.66|7.02|6.83|6.67|6.89|6.58|6.3|6.08|6.05|6.22|6.39|6.58|6.34|6.25|6.04|5.98|5.93|5.85|5.96|6|6.2|6.26|6.19|6.05|5.99|5.69|5.21|5.16|5.17|5.08|5.18|4.96|4.94|5.05|5.19|5.23|5.61|5.51|5.41|5.45|5.54|5.49|5.6|5.58|5.75||5.98|5.84|5.79|5.58|5.71|5.77|5.71|5.71|5.73|5.51|5.44|5.5|5.52|5.46|5.67|5.52|5.6|5.64|5.9|5.86|5.49|5.5|5.48|5.33|5.42|5.28|5.43|5.63|5.72|5.55|5.78|5.6|5.55|5.19|5.18|5.28|5.44|5.29|5.12|5.16|5.03|5.02|5.02|5.21|5.4||5.34|5.31|5.4|5.19|5.02|5.08|4.97|5.38|5.24|5.32|5.5|5.55|5.6|5.24|5.3|5.3|6|6.37|6.49|6.45|5.84|5.68|5.43|5.44|5.37|5.58|5.77|5.6||5.21|5.27|5.2|4.95|4.95|4.48|4.3|4.39|4.92|5.16|5.25|5.04|5.03|5.19|5.01|5.19|5.26|5.98|5.75|5.26|5.09|5.12|5.12|4.9|5.16|5.2|4.8|5.02|5.43|5.36||5.6|5.16|4.92|4.66|4.14|4.48|4.5
02366|21150|/equities/belden-inc|R2000VALUE|44.5|43.78|44.38|44.59|45.13|44.69|44.65|44.69|44.27|42.84|43.45|44.78|45.59|44.62|44.21|44.22|43.16|43.05|44.25|44.45|44.36|44.78|44.33||45.09|45.13|48|53.1|52.15|50.66|49.75|48.93|47.99|47.41|46.2|46.29|44.94|46.98|46|45.46|47.26|45.5|42.26||41.58|42.93|42.53|43.37|42.81|43.14|43.29|41.38|40.18|40.21||41.36|41.59|41.49|41.64||41.04|41.06|40.63|40.52|40.48|39.63|40.71|41.7|42.01|41.25|42.49|44.12|42.37|42.09|41.08|39.78|38.86|38.87|38.15|39.53||39.02|38.9|37.5|36.33|36.23|36.73|36.33|36.23|34.46|33.12|33.7|34.73|34.76|32.29|31.34|30.8|32.11|31.25|30.25|30.14|31.21|32.77|33.1|34.4|33.4|33.4|33.41|33.5|33.78|32.49|33.04|33.23|33.98|33.91|33.62|33.25|32.63|31.78|30.4|30.73|30.92|30.54|30.98|29.58|29.25|29.84|29.28|28.55|31.79|31.66|32.14|32.08|31.41|31.05|31.26|31.9|32.3||33.53|33.92|33.9|33.01|33.46|33.72|33.82|34|34.44|33.64|33.59|34.03|34.78|35.06|35.4|35.29|35.63|35.93|35.77|34.56|32.82|32.86|32.82|32.15|31.64|30.83|31.93|32.53|31.88|32.01|32.46|33.05|33.08|33.35|32.59|33.24|32.71|32.74|31.48|31.35|30.41|29.8|30.47|30.76|32.25||31.82|31.31|31.44|30.41|29.67|30.36|31.15|33.85|32.33|33.02|33.32|34.32|34.73|32.1|33.1|32.55|37.11|38.83|39.59|38.86|35.96|35.21|34.53|33.78|32.87|34.28|33.79|32.56||29.41|30.25|31.18|30.25|29.28|27.37|26.48|28.16|31.56|32.34|32.39|31.36|31.56|31.84|31.01|32.81|32.41|33.19|34.06|32.34|31.17|30.5|29.84|28.54|30.97|32.39|30.68|31.79|33|31.88||36|35.18|35.16|33.83|31.66|33.2|33.5
02367|16145|/equities/fulton-financial|R2000VALUE|17.55|17.43|17.0311|17.37|17.49|17.08|16.84|16.56|16.99|16.47|16.13|16.05|15.28|15.65|15.34|15.7789|16.04|15.65|15.08|14.92|14.86|14.97|14.81||14.64|14.67|15.02|14.535|14.26|14.16|13.893|13.6|13.56|13.25|13.33|13.56|13.64|14.2|14.22|14.12|14.21|13.75|14.34||14.355|14.54|14.1|14.07|13.61|13.55|13.895|13.09|12.615|12.41||12.47|12.48|12.49|12.73||12.61|12.395|12.38|12.5|12.74|12.78|13.14|13.05|13.09|13.175|13.2|13.39|12.9|12.83|12.82|12.6|12.46|12.455|12.285|12.71||12.97|12.95|12.67|12.425|12.55|12.85|12.73|12.83|12.33|12.05|12.32|12.57|11.5|10.66|10.41|10.38|11.33|10.9|10.73|10.3|10.27|10.675|10.89|11.08|10.94|10.5|10.215|10.14|10.06|9.92|9.96|10.125|10.29|10.28|10.27|10.15|9.995|9.74|9.16|9.15|9.21|9.095|9.21|8.94|8.89|9.01|9.09|9.14|9.65|9.55|9.48|9.5|9.44|9.36|9.49|9.67|9.7099||10.18|9.96|9.76|9.62|9.77|9.85|9.77|9.77|10.05|9.59|9.55|9.69|9.84|9.85|10.15|10.08|10.09|10.2675|10.495|10.25|9.57|9.7|9.62|9.46|9.57|9.5|9.5|9.565|9.64|9.57|10.12|10.1|9.665|9.87|9.71|9.96|10.03|9.99|9.58|9.6|9.11|9.035|9.56|9.67|9.95||9.93|9.98|10.33|9.96|9.77|9.86|9.85|10.395|10.43|10.43|10.54|10.67|10.77|9.95|10.14|10.23|11.37|11.82|12.425|12.16|11.17|11.075|10.68|10.86|11.09|11.445|11.47|11.05||10.38|10.49|10.21|10.04|10.12|9.46|8.91|9.08|10.01|10.21|10.34|10.21|10.16|10.55|10.59|10.93|11.53|11.9698|11.36|10.645|10.17|10.14|10.1|10.22|10.53|10.6|9.92|10.45|10.98|11.3401||11.69|10.79|10.81|10.45|9.83|10.53|10.43
02368|15853|/equities/cvb-financial-corp|R2000VALUE|23.68|23.38|23.4|23.7|24.47|23.91|23.22|23.155|22.84|22.17|21.86|21.56|21.54|21.68|21.38|21.83|22.09|21.5|20.99|20.84|20.71|20.92|21.04||20.8|20.52|20.76|20.35|20.09|19.93|19.79|19.58|19.75|19.31|19.36|19.64|19.91|20.76|20.97|20.62|20.76|20.76|20.3||20.96|21.23|21.04|21.35|20.94|20.8297|21.245|20.37|19.4|19.145||19.17|19.29|19.38|19.55||19.29|19.11|18.99|19.2|19.57|18.07|19.75|19.47|19.485|19.6|19.1|19.7|19.5|19.38|19.31|19.02|19.19|19.09|18.91|19.71||20.02|20.36|19.92|19.67|19.87|20.255|20.31|20.33|19.82|19.29|19.81|20.48|18.1|17.3801|16.76|16.645|18.07|17.435|17.34|16.86|17.08|17.71|17.83|18.27|17.66|17.81|17.71|17.59|17.53|17.09|17.25|17.56|17.2795|17.84|17.65|17.48|17.2|16.97|16.26|16.26|16.44|16.26|16.28|15.8|15.57|15.77|16.025|16.11|16.83|16.935|16.81|16.85|16.99|17|17.01|17.29|17.46||18.15|18.11|17.96|17.97|18.17|18.29|18.29|18.24|18.52|18.08|17.97|18.15|18.38|18.315|18.77|18.76|18.91|19.12|19.3|18.97|18.05|18.01|17.92|17.68|17.77|17.62|17.76|17.75|17.86|17.96|18.67|18.395|17.88|17.46|17.45|17.71|17.69|17.7|17.18|17.24|16.73|16.62|16.92|17.59|18.02||17.885|18.03|18.26|17.8|17.36|17.29|17.53|18.375|18.37|18.16|18.49|18.65|18.75|17.78|17.89|18.105|19.7|19.88|20.53|20.19|19.22|19.28|18.71|19.19|19.01|19.47|19.54|18.31||17.86|18.01|17.8|17.51|16.97|16.59|15.97|16.665|17.625|18.515|18.87|18.55|18.89|19.56|19.455|19.73|20.7|20.99|20.67|19.47|19.06|18.25|18.95|18.89|18.94|18.85|18.07|18.345|19.005|19.16||19.4|18.68|19.01|19.26|19.06|19.02|18.74
02369|20134|/equities/american-equity-holdings|R2000VALUE|30.69|30.79|30.86|30.86|31.95|31.405|30.52|30.17|30.13|28.46|28.55|28.12|27.94|27.4|26.21|26.91|27.64|28.005|28.54|28.41|28.2|29.63|29.86||29.24|29.32|30|30.02|29.91|29.4406|29.875|29.6|29.75|29|28.69|29.3|28.54|29.53|29.12|29.31|30.015|30.28|30.04||29.68|30.01|29.29|29.84|29.1|29.16|29.56|27.82|26.7|26.61||27.29|27.46|27.085|27.34||27.23|27.3|26.86|26.61|27.205|27.3501|27.65|26.99|26.75|26.7|27.13|27.55|27.52|27.73|27.56|27.14|26.67|26.63|26.02|27.12||26.76|27.03|27.28|26.66|26.71|27.18|26.83|26.81|26.11|25.12|25.78|26.25|24.76|23.62|23.98|22.37|23.25|23.81|24.05|22.6735|23.12|24.01|24.27|26.14|26.76|26.71|26.82|25.96|32|31.39|31.72|30.86|31.11|31.04|30.69|30.54|30.8|31.11|30.63|29.6|21.69|21.24|20.54|19.38|19.06|19.55|19.85|19.63|21.48|21.18|21.55|21.64|22.72|22.72|23.07|22.9975|23.06||23.765|23.67|23.63|23.54|23.91|24.36|24.24|24.14|24.39|23.8|23.39|24.01|24.05|24.2|24.5|24.46|24.69|24.98|25.55|25.18|23.201|23.31|25.8|25.228|25.31|24.83|24.36|24.88|25.02|25.32|25.53|25.68|25.51|25.68|24.935|25.42|25.278|24.9316|23.21|23.135|22.19|22.1|21.74|21.84|22.88||22.66|23.07|23.1|21.87|21.51|21.8|21.65|23.02|22.39|22.6408|22.49|22.89|23.1469|21.09|21.61|21.27|24.575|25.56|25.7|24.12|21.85|22|21.11|21.27|21.24|22.055|22.49|20.9||19.64|19.91|19.23|18.85|19.2|17.29|15.56|16.71|18.86|19.84|20.58|18.51|17.7|19.07|18.67|19.03|20.9|21.81|20.28|18.36|17.69|17.41|17.49|17.44|18.62|19.33|18.07|19.25|20.89|20.74||20.49|17.89|17.82|16.9|14.76|15.23|16.08
02370|16308|/equities/hub-group|R2000VALUE|33.41|32.5|32.49|33.1|33|31.57|31.5|31.37|31.07|30.01|29.55|29.19|28.98|28.95|28.4|28.39|28.14|27.61|28|27.7|27.07|27.28|27.5||27.3|27.51|28.1|28.64|28.69|27.88|27.66|27.32|27.19|26.18|26.32|27.14|27.78|29.33|28.95|29.15|29.66|29.32|29||28.81|29.07|28.91|29.29|28.95|29.04|28.95|28.33|27.71|27.43||28.18|27.8|28.16|28.25||28.23|28.16|28.11|28.11|28.19|28.08|28.27|27.89|28.19|28.16|28.2|28.77|28.11|27.75|27.45|27.28|26.96|27.43|27.23|27.44||27.32|27.55|27.16|27.13|26.85|27.46|26.76|26.87|26.32|25.85|25.86|24.98|24.95|25.29|25.39|25.18|25.16|24.5|24.54|24.41|23.76|25.54|25.7|25.91|25.68|25.57|25.59|25.59|26.43|26.93|26.37|26.79|26.82|26.75|26.69|26.54|25.77|25.72|24.66|24.87|24.82|25.1|24.87|24.6|24.25|24.22|23.59|23.77|24.88|25.55|25.8|25.75|25.73|25.81|25.71|25.8|25.11||25.01|26.07|26.98|26.64|26.84|26.89|27.05|26.79|26.88|26.82|25.84|25.75|25.83|25.57|26.14|26.19|26.26|26.5|26.26|26.52|26.36|26.49|26.09|26.14|25.82|25.16|24.85|24.91|24.95|25.6|25.52|25.52|25.89|26.16|26.29|26.05|25.83|25.7|25.13|25.07|24.32|24.25|24.49|23.88|23.83||23.77|23.59|23.27|23.11|22.25|21.93|22.78|23.41|23.12|23.38|24.18|23.84|23.47|22.43|22.7|22.77|24.17|24.06|24.76|24.04|23.11|23.43|22.8|22.93|23.07|23.44|21.7|22.44||21.42|21.23|21.41|21.08|20.09|19.57|19.44|19.86|21.25|22.41|22.16|21.45|21.4|21.85|20.29|18.5|23.95|24.14|24.35|23.18|22.21|22.5|22.55|22.84|23.6|24.7|23.59|23.55|24.25|23.5||23.95|23.02|21.9|21.9|21|21.45|21.64
02371|17430|/equities/united-community-banks|R2000VALUE|35.27|35|34.7|35.22|35.99|35.44|35.29|34.26|34.87|33.78|33.22|33.91|33.3|33.64|32.82|33.91|33.86|33.16|32.555|32.26|31.86|32.39|31.97||31.94|31.59|32.11|31.71|31.4|31.32|30.86|30.12|30.15|28.4332|29.76|30.71|30.4|31.21|31|29.87|30.28|30.03|31.16||31.26|31.55|31.24|31.28|30|30.47|30.64|28.88|27.37|26.97||28.08|27.2|27.73|28.55||28.3|27.92|27.69|27.49|27.69|27.82|27.65|27.43|27.23|26.48|26.56|26.42|26.06|25.87|25.71|25.15|24.76|24.44|23.84|24.86||25.47|25.78|24.88|24.38|24.46|25.08|24.95|24.64|23.55|23.03|23.9|25.2|23.7|21.3267|20.94|20.35|21.535|20.9|20.66|19.87|19.88|20.59|20.77|20.95|20.47|19.43|19.25|18.94|18.54|18.22|18.46|18.3009|18.74|18.31|18.69|18.28|18.1272|17.5|16.72|16.7|16.7|16.33|16.51|15.91|15.73|15.93|16.13|16.2|17.18|17.2934|17.17|17.3|17.27|17.17|17.34|17.58|17.81||18.38|18.02|17.92|17.82|18.07|18.09|17.8|17.6|17.535|17.18|17.23|17.425|17.85|17.79|18.25|18.63|18.9|19.09|19.63|18.945|17.97|18.01|17.94|17.65|17.62|17.54|17.77|18.01|18.03|18.16|18.66|18.625|18.23|17.37|17.53|18.13|18.36|18.22|17.44|17.58|17.15|16.87|17.22|17.765|18.42||18.63|18.81|19.47|18.62|17.94|18.36|18.49|19.46|19.33|19.23|19.53|19.74|19.97|18.59|18.91|19.06|20.97|22.15|22.93|22.19|19.96|19.79|19.07|19.5|19.03|19.75|19.94|18.85||17.67|18.16|17.03|16.7|16.73|15.52|14.95|15.55|17.25|17.3|17.91|17.58|17.57|18.8|19.04|19.73|20.81|21.27|20.17|18.39|17.81|17.4|17.295|17.38|17.73|17.56|16.68|17.53|19|19.48||19.41|18.69|18.35|18.1301|17.01|17.51|16.86
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|32.26|33.93|33.5|35.88|35.95|34.57|33.56|32.17|32.95|32.2|33.66|33.5|32.92|33.19|32.6|33.65|34.2|30.9|32.95|31.48|30.14|29.68|29.81||28.2|27.84|27.07|26.45|26.1|25.25|24.43|22.51|21.87|20.38|19.75|19.93|20.6|22.05|22.81|23.21|24.34|24.95|25.03||25|25.02|24.94|25.7|24.9|24.9|25.72|26.29|26.52|24.77||24.56|25.05|24.88|25.07||24.19|23.57|23.38|22.79|24.2|24.26|23.53|22.94|22.86|23.25|24.09|23.51|24.19|24.55|24.32|22.4|22.51|22.41|22|22.01||21.09|21.03|18.6|17.9|18.41|18.55|18.97|19.38|18.13|17.95|18.55|17.92|17.04|14.86|14.98|14.6|14.81|14.26|13.68|13.73|14.29|15.12|15|16.24|15.41|15.43|15.86|16.13|16.8|16.75|17.22|17.54|18.06|18.02|17.78|17.11|17.23|17.06|15.48|16.09|17.16|17.23|17.76|17.45|16.83|17.02|17.36|18.54|20.6|20.52|19.75|19.43|20.7|20.46|20.88|20.33|20.6||21.06|20.5|13.44|22.24|37.07|39.54|40.53|42.56|43|42.26|42.01|42.26|42.07|42.95|42.51|44.98|45.47|47.21|46.08|42.51|40.53|44.48|51.4|37.99|37.07|37.56|37.07|40.53|44.48|45.48|49.43|49.92|50.41|50.41|49.43|49.43|50.91|52.39|49.43|49.43|49.43|49.92|49.43|50.41|53.87||53.87|56.84|53.87|57.33|59.81|50.91|54.86|64.25|66.73|74.14|78.59|79.08|86.5|75.62|81.55|60.3|74.14|98.85|92.92|45.47|40.39|41.77|40.45|34.55|34.1|38.56|41.52|43.5||43.99|43|44.48|47.45|49.43|45.47|39.66|49.43|50.91|50.91|49.92|49.43|52.89|57.83|57.33|57.83|50.41|57.83|47.46|35.59|50.41|57.33|22.24|16.3|16.31|15.37|15.08|15.82|16.31|16.8||16.31|17.3|17.3|15.84|14.34|12.36|16.31
02373|16846|/equities/otter-tail-corp|R2000VALUE|44.88|45|45.08|44.7939|44.41|44.06|43.37|43.21|42.43|41.43|41.3|40.835|40.62|40.87|40.46|41.28|41.21|41.342|40.76|41.565|41.88|41.39|40.75||41.51|41.78|41.95|41.58|41.6201|41.345|40.56|40.25|40.1738|39.39|39.545|39.63|39.35|41.02|40.91|40.71|40.95|40.96|41.13||41.65|42.05|42.05|41.86|41.815|42.16|42.8|41.82|40.96|41.46||42.15|41.885|42|42.34||41.46|41.88|41.13|40.71|42.37|43.77|43.22|42.83|42.88|42.43|42.06|41.95|41.38|41.1|40.53|40.32|39.99|40.31|39.73|40.17||41.51|40.81|40.08|39.71|39.86|41.19|41.05|41.04|40.19|39.79|42.22|42.2|41.66|39.57|39.93|39.78|40.55|38.62|38.01|37.52|38.03|40.06|40.08|40.48|39.6|39.33|38.88|38.64|38.71|37.95|38.44|38.27|38.885|38.86|38.85|38.17|37.708|37.22|36.12|35.88|35.91|35.82|36.27|35.61|35.71|35.66|35.98|35.36|36.06|36.55|36.61|36.56|36.93|36.59|36.91|37.75|37.43||37.71|38.29|38.01|37.95|38.76|38.53|38.61|38.28|39.15|39.15|38.96|38.92|38.61|39.56|39.61|39.68|39.83|41.27|40.95|41.36|39.96|39.4132|39.12|37.41|37.38|37.73|38.63|38.95|38.43|38.34|38.6|38.83|38.41|38.365|38.09|38.37|38.21|38.79|38.04|38.08|37.39|36.63|37.4|37.77|38.3||39.03|38.68|38.51|37.27|36.8|37.28|37.475|38.34|37.7|38.15|38.61|38.9|39.89|38.62|38.8|39.55|42.4|42.195|43.5|42.48|41.61|42.32|41.64|42|41.89|42.8|41.27|42.27||40.89|40.82|39.89|39.56|40.17|37.88|36.7|38.4|40.45|41.12|42.14|41.13|40.75|42.91|41.34|41.977|43.35|45.27|44.46|43.62|41.72|42.98|43.6|42.75|43.82|44.83|42.53|43.18|45.52|44.82||44.8|43.28|43|43.36|41.1|41.12|41.07
02374|6455|/equities/rambus-inc|R2000VALUE|20.37|19.96|20.25|19.58|19.63|19.86|19.51|19.25|18.86|18.68|19.15|20.85|20.72|21.14|20.62|20.91|20.7605|20.79|21.49|21.93|21.6|21.37|21.52||21|20.32|20|20.05|19.67|19.02|18.98|19.01|18.31|19.045|18.98|19.14|19.12|20.095|20.13|20.25|19.76|20.365|20.47||19.67|20.05|19.82|19.21|18.5102|18.63|18.5|18|17.44|17.45||17.41|17.22|17.07|17.355||17.37|17.475|17.6455|17.35|17.67|17.76|17.87|17.9|17.756|17.41|17.42|17.54|17.6|17.31|16.53|16.225|15.85|15.81|15.56|15.86||15.495|16.02|15.83|15.58|15.27|15.39|15.655|15.705|15.29|15.33|15.1399|14.855|15.04|14.88|14.94|14.28|13.78|13.58|13.72|13.68|13.77|14.04|14.1|14.09|14.13|14.24|14.3|14.275|14.275|14.0101|14.33|14.3102|14.34|14.22|13.9794|13.71|13.66|13.585|13.48|13.625|13.53|13.63|13.405|13.13|13.08|13.15|13.17|13.18|13.54|13.6938|13.76|13.645|13.4|13.22|13.21|13.21|13.14||13.42|13.66|13.97|13.39|13.35|13.25|13.2|13.41|13.35|13.1736|13.25|13.55|14.2|14.39|14.475|14.55|14.6|14.59|14.455|14.665|14.555|14.65|14.655|14.49|14.88|14.35|14.34|14.34|14.34|14.55|14.39|14.53|14.61|14.88|14.54|14.56|14.58|14.43|14.15|14.51|14.64|14.66|14.47|14.62|15.05||14.97|14.78|14.67|14.21|14.25|14.41|14.57|15.11|14.79|15.03|14.92|15.34|15.1|14.38|14.44|14.64|15.88|15.72|15.86|15.79|15.49|15.5|15.48|15.41|15.14|15.11|15.03|15.46||15.33|15.4|15.41|15.19|14.79|14.16|13.89|14.24|14.62|14.9|14.95|14.97|14.76|13.71|12.03|11.99|12.51|12.77|12.56|12.16|11.82|11.69|11.74|11.31|12.02|12.31|12.04|11.93|12.23|12.04||11.775|11.7|11.835|11.389|10.67|10.36|10.47
02375|1097712|/equities/arcosa|R2000VALUE|61.675|63.31|64.76|65.62|64|63.19|61.975|60.22|59.38|56.815|56.39|57.355|56.58|56.971|54.58|57.14|65.4|63.28|63.77|64.17|62.965|63.79|64.67||63.11|62.49|61.58|60.315|61.14|60.65|59.59|58.95|58.05|55.7|55.33|57.155|55.99|59.57|60.33|60.629|61.58|60.45|61.645||62.01|62.35|60.86|60.79|60.31|60.43|60.31|55.65|53.8|53.6||54.18|54.045|53.86|54.495||53.87|53.6211|53.32|52.195|53.28|53.65|53.97|52.56|52.79|54.08|54.155|54.5|54.05|53.67|53.43|52.47|52.44|52.24|51.41|53.45||53.56|54.32|53.14|52.63|53.04|53.75|52.235|51.7|50.715|49.22|52.3|51.225|50.46|49.15|47.34|45.22|46.96|46.31|44.99|44.8572|44.86|45.97|46.165|48.07|47.56|48.6|48|47.32|47.91|46.1|46.93|47.27|46.89|46.54|46.02|45.575|45.5|45.12|43.14|43.99|43.975|43.67|43.92|42.71|42.6224|42.94|44.16|41.73|44.86|44.8|44.505|42.87|43.15|43.76|44.5|45.785|46.48||47.3925|46.6901|46.7524|45.88|46.19|46.085|45.9775|45.36|45.6868|45.4029|44.4|44.85|45.2|44.99|45.065|44.24|44.68|45.11|45.7|45.9|43.9|43.775|43.47|42.12|42.17|40.45|41.84|42|41.77|41.16|41.52|42.38|42.76|43.01|42.05|42.51|42.385|41.93|39.84|39.09|37.51|37.25|38.08|39.67|40.83||41.19|41.05|41.24|40.16|38.86|39.35|40.22|41.64|40.32|40.57|41.03|41.37|43.12|38.56|38.4|39.19|42.14|43.21|44.07|43.44|40.85|40.32|38.06|37.74|36.94|38.05|38.41|37.46||35.065|35.11|34.51|33.49|33.21|31.84|31.06|31.88|32.74|31.79|32.09|31.85|32.46|34.21|34.0501|33.25|36.72|37.12|39.5|38.3|37.61|37.77|37.71|37.51|38.7843|38.8|37.19|38.71|40.07|40.02||40.25|37.64|36.43|38.12|36.04|36|36.44
02376|16961|/equities/primo-water-corp|R2000VALUE|16.055|15.905|16.18|16.41|16.7013|16.13|15.83|15.48|15.21|14.74|14.63|14.53|14.2|14.23|14.28|14.43|15.23|15.08|15.46|15.665|15.71|15.51|17.04||17.04|16.935|17.0199|16.97|17.24|17.08|16.8|16.365|15.72|15.27|15.285|15.15|15.06|15.77|15.78|15.76|16.08|16.06|16.14||15.92|16.3|16.065|15.88|15.87|15.83|15.75|15.835|15.75|15.74||15.4|15.53|15.615|16.05||15.75|15.61|15.5|15.2199|15.63|15.82|15.68|15.83|15.93|15.75|15.96|15.6699|15.27|15.39|15.4|15.29|15.14|15.07|14.91|14.84||14.7|14.82|14.695|14.73|14.75|14.86|14.805|14.99|14.56|14.44|14.64|14.59|14.56|13.91|13.53|12.82|12.79|12.535|12.39|12.42|12.72|13.27|13.55|13.815|13.68|13.7|13.82|13.87|13.97|13.86|14.165|14.24|14.32|14.245|14.39|14.3|14.18|14.01|13.92|14.08|14.02|13.94|13.98|13.57|13.605|13.88|14.3|14.11|14.29|14.24|14.45|14.3|14.05|13.64|13.66|13.52|13.5||13.57|13.85|13.925|13.56|13.61|13.71|13.81|13.87|14.16|14.13|14.14|14.35|14.475|14.45|14.57|14.69|14.81|14.9|14.52|14.15|14.24|13.8|14.24|13.97|14.065|13.99|13.88|13.925|14.07|13.84|13.825|13.85|13.93|13.83|13.68|13.67|13.65|13.7|13.15|13.2|13.26|13.36|13.395|13.54|13.51||13.67|13.59|13.18|13.185|13.52|14.21|14.23|14.13|14.03|13.64|12.985|12.9|13.05|12.42|12.44|12.09|12.62|12.48|12.66|12.4|12.04|12.27|12.26|12.01|11.51|11.58|11.61|11.46||11.18|11.13|11.12|10.54|10.22|9.99|9.72|9.96|10.66|10.64|10.54|10.1|9.49|9.71|9.64|9.9|10.07|10.01|10|9.69|9.48|9.27|9.12|9.18|9.29|9.48|8.93|8.98|9.51|9.22||9.13|8.81|8.83|8.69|8.4|8.92|8.49
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.92|14.74|14.89|14.95|14.72|14.49|14.19|14.18|14.26|13.76|14|14.16|14.1|14.23|14.04|14.12|14.38|14.16|13.99|14.09|14.2|14|14.1||14.42|14.2|14.25|14.15|14.11|13.8|13.51|13.5|13.51|13.15|13.19|13.35|13.31|13.53|13.49|13.5|13.4|13.45|13.37||13.31|13.27|13.12|13.06|13.1|13.1|13.04|13.21|13.03|13.01||13.17|13.14|13.18|13.46||13.13|13.02|13.11|12.88|13.15|13.53|13.62|13.45|13.2|13.05|13.07|13.16|13.26|13.25|13.17|13.07|13.02|12.86|12.8|12.76||12.95|13.04|12.94|12.91|12.99|13.38|13.52|13.71|13.03|13.09|13.54|12.9|13.01|12.55|12.73|12.57|12.58|12.23|11.86|11.17|11.21|11.66|11.41|11.63|11.67|11.5|11.54|11.45|11.7|11.77|11.81|11.81|11.9|12.02|11.9|11.79|11.93|11.88|11.59|11.47|11.45|11.41|11.46|10.97|10.84|10.91|10.94|10.87|11.39|11.62|11.68|11.65|11.28|11.2|11.54|11.67|11.79||11.93|12.03|11.67|11.57|11.65|11.67|11.62|11.49|11.6|11.3|11.23|11.44|11.47|11.56|11.56|11.45|11.57|11.89|11.77|11.82|11.6|11.52|11.37|10.89|10.82|11.16|11.04|10.93|10.7|10.4|10.83|10.79|10.81|10.88|10.88|11.09|10.98|11.13|10.96|10.94|10.78|10.59|10.78|11.1|11.48||11.37|11.41|11.26|10.9|10.76|10.78|10.49|10.91|10.72|11|11.17|11.39|11.59|10.78|10.8|10.61|11.23|11.69|11.56|11.2|10.66|10.66|10.16|9.85|9.82|10.01|10.01|10.04||9.53|9.58|9.58|9.59|9.57|8.57|8.6|8.86|9.23|9.47|9.53|8.51|9.38|9.75|9.66|9.56|9.83|10.19|9.74|9.33|8.89|8.8|9.02|8.67|8.69|8.84|8.47|8.73|9.46|9.05||8.74|7.96|7.83|7.32|6.86|7.65|7.82
02378|961754|/equities/gores-holdings-inc|R2000VALUE|14.67|14.885|14.97|14.81|14.94|15.03|14.7|14.76|14.8501|14.6|14.57|14.5201|14.455|14.45|14.16|14.61|15.07|15.19|15.27|15.235|14.92|14.72|14.92||14.88|14.785|14.775|14.64|14.58|14.5|14.46|14.45|14.52|14.855|14.4|13.94|14.08|13.9199|13.98|13.88|13.96|13.665|13.66||13.735|13.96|14.15|14.4037|14.44|14.56|14.42|14.15|14.32|14.2199||14.475|13.905|14.32|14.07||14.065|13.89|13.71|13.55|13.785|13.91|13.83|13.91|14.065|14.04|14.26|14.03|13.57|13.67|13.69|13.54|13.495|13.48|13.46|13.53||13.63|13.58|13.53|13.38|13.25|13.38|13.465|13.52|13.47|13.45|13.67|13.4|13.425|13.2|13.06|12.944|12.945|12.685|12.63|12.7|12.83|13.09|13.01|12.99|12.86|12.9|12.97|13.17|13.075|12.84|12.92|12.745|12.7|12.48|12.395|12.47|12.39|12.24|12.11|11.96|12.26|12.285|12.4|12.22|12.38|12.41|12.57|12.37|12.495|12.32|12.31|12.15|12.185|12.16|12.3|12.26|12.29||12.555|12.66|12.85|12.7|12.82|12.73|12.76|12.56|12.65|12.76|12.705|12.9|13.02|13.065|12.98|12.96|13.13|13.14|13.05|13.105|12.98|13|12.98|12.8|12.68|12.41|12.38|12.4|12.35|12.38|12.39|12.27|12.01|11.96|11.6736|11.85|11.76|11.74|11.72|11.68|11.635|11.625|11.78|11.97|12.07||12.22|12.15|12.045|12.16|12.12|12.077|12.02|12.03|12.005|12.1134|11.96|11.71|11.66|11.24|11.35|11.47|11.9|12.28|12.435|12.28|12.1|12.11|12.17|12.25|11.92|12.0299|11.9|11.84||11.6|11.785|11.83|12.07|11.724|11.61|11.28|11.3|11.42|11.53|11.42|11.19|11.19|11.51|11.38|11.55|11.985|12.16|12.04|11.76|11.51|11.44|11.28|11.33|11.51|11.615|11.505|11.47|11.62|11.66||11.45|11.12|11.18|10.87|10.12|10.22|10.29
02379|21151|/equities/brady-corp|R2000VALUE|55.48|54.76|55.02|56.41|56.47|55.16|54.61|54.73|54.34|53.45|53.21|53.47|53.09|52.86|52.33|53.21|52.76|51.5|50.48|50.8|50.22|50.86|51.08||50.98|49.94|49.96|49.75|48.41|46.73|46.06|45.69|45.5|44.92|45.52|47.34|46.28|48.31|48.82|49.33|49.65|50.23|50.93||50.89|52.51|52.65|53.37|53.42|53.31|52.59|52.41|51.65|50.62||51.3|51.02|50.46|49.67||48.87|48.4|47.6|47.55|48.81|47.9|48.38|46.74|47.15|46.3|45.84|45.57|44.86|45.4|44.74|44.04|44.06|44.13|43.37|44.54||44.62|45.55|45.1|44.61|44.74|46.24|45.38|44.95|42.76|41.71|41.65|42.09|42.2|39.56|39.91|38.65|39.02|38.08|37.47|37.55|38.25|39.8|40.79|41.49|40.42|40.19|40.11|40.29|41.21|40.53|41.06|40.96|41.48|41.87|41.92|41.95|41.92|41.81|39.73|40.13|39.52|38.92|39.44|38.66|37.82|38.03|39|39.02|41.18|42.18|42.82|45.61|45.41|45.03|45.09|45.75|45.3||47.31|47.14|47.08|46.22|46.89|47.81|46.68|46.5|46.74|47.14|46.91|47.6|48.22|48.34|49.28|49.26|49.58|49.96|49.8|49.02|46.98|46.99|46.79|46.08|46.2|45.14|45.6|45.97|44.74|46.53|46.87|47.03|47.03|46.92|46.04|47.19|46.45|46.83|44.66|44.66|44|43.18|44.06|45.02|45.45||45.57|45.28|46.3|44.8|44.01|44.32|45.31|46.91|46.58|47.19|48.26|48.97|48.85|46.16|46.92|47.83|51.1|52.33|52.99|52.62|50.69|50.93|50.29|50.84|50.58|52.2|51.91|50.09||47.26|44.86|46.14|45.16|43|40.27|39.48|41.02|41.95|43.03|43.29|42.45|42.06|43.03|41.57|41.97|43.5|45.48|43.68|41.25|40.56|40.84|40.72|40.13|41.5|42.97|40.55|41.9|43.85|43.91||45.67|44.16|43.97|43.02|40.83|41.62|41.74
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|48.53|48.805|48.16|49.85|49.72|48.02|46.19|44.3804|44.11|40.69|44|44.29|43.83|43.89|42.69|43.25|44.41|43.8|44.36|44.49|44.34|44.855|45.13||45.22|45.145|45.3801|45.13|45.03|44.635|44.29|43.61|43.23|42.28|42.71|44|44.25|46.855|44.78|44.9|46.18|45|44.31||43.67|43.29|42.5|42.47|41.49|41.47|40.95|39.4081|40.07|39.58||39.985|39.81|39.31|40.435||40.06|39.56|38.91|38.39|38.46|38.45|37.4922|37.13|36.89|36.1|36.13|36.395|35.85|36.27|36.62|36.13|35.92|35.56|34.82|35.18||35.26|35.44|34.5|33.51|34.55|34.7|34.11|33.7107|32.51|31.66|32.04|30.955|30.63|31.11|30.95|29.81|30.28|29.7|28.93|28.93|29.76|30.87|30.93|31.81|31.41|31.355|32.025|31.65|31.365|31.21|31.61|31.51|32.22|32.0313|31.54|31.44|31.14|30.845|29.61|29.36|29.31|29.18|29.46|28.2|27.79|28.11|28.32|28.59|30.44|30.81|31.3|31.46|31.02|30.47|30.67|30.53|30.42||30.45|30.56|31.26|30.78|30.94|30.85|30.75|30.83|30.87|30.2|29.61|29.42|29.93|30.04|30.16|30.175|30.17|30.56|31.9|29.9|30.63|30.86|30.6943|30.045|30.84|30.64|30.32|30.05|29.7011|28.46|28.8|29.07|28.45|28.33|27.64|28.15|28.37|28.48|27.01|27.61|26.88|26.34|26.53|27.155|28.06||27.98|28.045|28.44|27.36|26.74|27.51|27.66|29.35|28.09|28.24|28.28|28.8|28.92|26.75|27.3|27.3|29.91|29.68|30.54|29.64|28.35|28.46|28.06|28.55|28.56|29.11|28.28|27.44||26.115|26.64|26.11|25.7|25.655|23.55|21.78|22.47|24.48|25.9|26.28|25.45|25.1|26.1|24.57|24.79|25.415|25.354|21.33|21.53|20.86|19.91|20.06|19.99|20.29|20.1|18.665|19.67|20.82|21.035||22.33|20.36|19.89|18.12|16.9|17.63|17.6406
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|50.27|49.71|49.68|50.39|51.55|51.77|52.42|53.56|51.695|50.61|50.74|51.23|50.86|52.24|50.16|52.18|51.93|46.37|45.51|44.49|44.19|44.86|44.92||40.6355|44.45|45.46|45.5|44.7387|43.91|44.7|43.83|44.35|42.48|42.88|43.76|43.72|45.19|44.86|45.49|45.9|46.53|46.34||45.97|46.35|45.9|46.2|45.88|45.57|46.42|45.84|43.98|43.44||44.5|43.525|44.25|44.18||43.69|42.66|41.93|41.1|41.345|41.7|41.98|41.12|40.91|41.28|41.5|41.56|41.6|40.61|40.38|39.26|38.59|38.37|37.83|39||40.34|39.785|37.4002|37.85|37.82|38.461|37.94|37.9|36.345|35.953|36.89|37.45|35.13|31.96|31.7|31.51|33.6|32.0296|29.8459|29.44|29.7|30.58|31.23|31.29|30.31|30.005|29.375|29.28|29.65|29.32|29.77|30.29|30.49|30.57|30.3|29.7|29.31|28.48|26.58|26.48|26.68|25.61|26.09|24.9|24.59|24.79|25.27|25.23|26.9|26.0101|27.45|27.67|27.89|27.47|27.86|27.98|28.45||30.16|29.67|29.1|29|29.11|29.49|29.21|29.12|29.645|28.72|28.71|28.88|28.84|29.56|30.36|30.24|30.74|30.98|31.55|30.55|28.23|28.14|27.83|27.51|28|27.85|27.8818|27.99|28.38|27.345|27.03|27.055|26.8507|26.58|25.99|26.8|27.37|27.36|26.25|25.99|24.99|24.87|25.54|25.99|27.08||26.79|27.08|27.44|25.755|25.08|25.53|25.56|26.58|26.28|26.65|27|27.21|28.13|26.65|27|28.13|30.51|31.67|31.67|30.14|28.57|29.02|28|27.32|27.29|28.24|28.85|27.02||25.315|25.73|24.85|24.56|25.21|23.32|21.78|22.635|24.25|25.24|26.205|25.46|25.82|26.34|26.31|26.48|28.06|27.81|25.01|23.3|22.6|22.63|22.45|21.42|22.12|22.31|21|22.98|24.24|24.9653||26.02|25.555|25.36|23.4|21.9|22.94|23.42
02382|17546|/equities/washington-federa|R2000VALUE|32.95|32.73|32.56|32.95|33|31.55|31.76|31.35|31.38|30.87|30.8|30.66|30.53|30.44|29.98|30.43|30.73|30.38|30.115|29.86|29.53|29.7|29.73||29.73|29.48|29.77|29.53|27.93|27.4|27.32|27.12|26.52|25.95|26.15|26.88|26.9|27.84|27.6|27.91|28.36|28.26|28.27||27.97|28.01|27.58|28.48|28.08|28.05|28.57|26.84|25.57|25.13||25.32|25.3|25.18|25.45||25.22|24.85|24.59|24.705|25.54|25.33|25.44|24.94|25.21|25.01|24.91|25.28|24.93|24.54|24.3|24.01|24.02|23.535|23.29|24.145||24.8|24.57|24.21|24.05|24.18|24.47|24.83|24.75|23.7|22.655|22.66|23.21|22.65|20.87|21.15|21.25|22.5|21.42|21.12|20.86|21.26|22.12|22.44|22.98|22.32|22.23|22.22|22.08|22.235|22.29|22.66|22.75|22.98|22.85|22.73|22.66|22.13|21.56|20.45|20.52|20.63|20.25|20.83|20.11|20.01|20.17|20.27|20.67|22.13|22.28|22.3|22.36|22.49|22.32|22.42|22.32|22.5||23.44|23.4999|23.04|23|23.45|23.72|23.83|23.69|24.235|23.815|23.73|23.77|24.1|24.17|24.1|24.1876|24.53|24.8|25.25|24.83|23.435|23.455|23.14|22.74|22.91|22.5|22.37|22.83|23.01|23.02|24|24.22|23.89|23.71|23.26|24.47|25.08|24.815|24.01|24.22|23.58|23.19|23.76|24.58|25.66||25.79|25.83|26.32|25|24.63|24.24|24.55|26|25.05|25.06|25.02|25.81|26.18|24.7301|25.21|25.25|28.4|28.57|29.542|28.61|26.6|26.59|25.5|25.79|25.31|26.28|26.21|25.9||24.69|24.855|24.16|23.73|24.29|22.58|21.42|22.25|23.47|24.93|25.18|24.21|23.64|25|24.63|25.11|26.37|26.43|26.435|25.02|24.63|24.34|23.39|23.595|24.11|24.12|22.995|24.3|25.99|26.39||26.31|25.39|25.43|24.5394|23.695|24.74|24.58
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|41.57|40.4152|40.45|39.61|39.04|39.19|39.11|38.91|38.065|37.07|36.745|36.8|36.35|36.07|35.45|35.16|35.36|34.33|34.41|34.72|34.15|34.415|34.82||34.535|34.36|34.57|34.45|34.39|33.64|32.86|32.55|32|31.1|30.59|31.23|31.18|33.21|34.05|33.42|33.89|34.21|34.11||33.835|34.37|34.06|34.91|34.31|34.45|33.88|33.01|31.51|31.18||31.4021|31.3696|31.27|32.2||31.56|31.52|31.43|31.33|32.28|32.21|31.9|31.73|31.68|31.81|31.87|32.25|32.49|32.64|32.31|32.16|31.97|32.07|31.62|32.31||32.67|32.98|31.22|31.28|30.94|31.94|31.18|32.71|31.19|30.35|30.61|28.68|27.485|26.22|25.1353|24.65|25.04|24.34|24.14|23.8|24.1|24.95|24.91|25.9|25.76|26.08|26.5|26.8|27.15|26.42|26.84|27.11|27.765|27.6455|27.31|26.92|26.84|26.79|26.28|26.7|26.82|26.6201|26.06|25.64|25.51|25.51|26.31|26.17|27.64|26.8101|27.18|27.01|26.59|26.3|26.3|26.48|26.28||27.14|27.78|28.24|27.78|28.11|28|27.96|27.95|27.8|27.4185|26.87|27.0008|27.2638|27.435|29.17|29.56|29.78|29.72|29.64|29.99|29.68|29.52|29.56|29.68|29.3|28.56|28.71|25.1|25.19|25.38|25.38|26.1|26.13|26.15|25.75|25.85|25.63|25.86|24.67|24.66|23.94|23.77|23.75|24.02|24.85||24.675|24.25|24.95|24.18|23.88|23.79|24.27|25.09|24.52|24.935|25.07|25.65|25.73|24.33|24.93|25.25|27.27|27.335|28.56|28.49|26.825|26.84|26.98|26.53|26.05|26.86|27.09|26.3193||25.58|26.37|27.02|26.85|25.08|24.47|23.87|25.115|26.52|27.47|27.13|26.66|26.53|26.81|26.09|26.23|27.33|27.31|25.69|26.46|25.73|25.71|25.33|24.91|25.2444|25|24.23|24.895|26.52|26.17||26.205|25.53|25.38|24.6|22.7|23.61|23.63
02384|945656|/equities/vista-outdoor-inc|R2000VALUE|32.01|31.51|31.52|31.41|32.44|32.2|31.84|29.98|29.27|27.02|28|30.84|32.12|32.52|31.27|32.15|33.08|30.85|33.94|33.7|33.65|34.28|35.12||34.95|34.41|31.8|32.15|30.65|29.73|31|30.71|30.27|29.27|28.01|27.24|27.15|27.85|29.03|28.41|27.95|27.25|27.55||27.45|28.45|27.49|28.08|27.14|26.9|27.83|25.34|23.84|23.26||23.62|23.52|23.22|24.86||25.63|25.26|21.76|20|19.95|20.1|20.55|19.66|19.28|19.27|19.3|19.56|18.75|19.42|19.87|19.83|19.85|20.26|20.25|20.59||19.97|19.7|20.88|20.75|20.75|20.75|20.54|20.48|21.88|22.01|21.28|19.22|18.07|21.9|19.01|19.1|20.48|19.86|19.27|20.8|21.3|20.55|20.6|20.3|19.92|20.01|19.9|20.37|20.61|19.7|20.33|20.15|20.21|21.11|21.4|22.1|21.83|20.91|20.08|19.51|19.1|19.03|18.59|18.61|18.53|18.83|19.25|18.72|18.44|18.66|19.03|18.96|18.46|18.61|17.86|17.07|17.76||17.66|17.53|19.01|19.36|18.85|19.32|18.81|19.78|19.35|20.25|20.45|20.44|21.54|21.71|21.51|21.71|21.15|20.57|20.21|21.26|20.56|19.74|18.01|17.58|17.17|16.41|15.75|16.31|15.74|15.02|14.71|15.15|15.29|14.75|14.41|14.63|14.56|14.12|13.56|13.57|14.52|14.71|14.31|15.21|15.12||15.06|14.05|14.12|13.95|13.29|13.16|12.86|12.89|12.85|12.4|11.62|11.89|11.55|10.59|10.56|10.52|11.15|11.2|11.35|11.15|10.35|10.36|10.83|10.41|9.11|9.19|8.27|8.46||7.86|7.37|7.38|7.55|7.44|7.25|6.81|6.8|7.03|6.82|6.52|6.66|9.63|9.7|9.59|9.56|10.12|9.96|9.54|9.52|9.29|9.29|9.06|8.72|8.89|8.88|8.75|8.49|9.25|8.57||8.17|7.72|7.65|8.5|8.65|8.7|8.59
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|16.84|16.79|16.75|16.5|16.45|15.96|15.72|15.36|15.58|14.7|14.62|15.2|14.91|15.34|14.84|15.02|15.69|15.61|15.31|14.73|14.5|14.28|14.29||13.84|13.84|13.64|13.6|13.79|13.73|13.74|13.45|13.23|12.8|12.81|13.46|13.13|13.77|13.67|13.81|14.14|14.24|14.05||13.95|14.64|14.31|13.68|13.04|13.65|14|13.27|13.16|13.5||14|14.16|14.29|14.31||14.02|13.62|13.27|13.15|13.47|13.71|13.76|13.36|13.1|13.2|13.19|13.49|13.27|13.46|13.38|12.8|12.59|12.72|12.2|12.26||12.27|12.63|11.8|11.87|11.97|12.28|11.89|11.92|10.91|10.44|10.79|11.27|9.55|8.28|8.31|8.38|8.68|8.08|8.05|7.75|7.75|8.24|8.4|8.85|8.76|8.45|8.35|8.3|8.35|8.07|8.26|8.24|8.68|8.94|8.88|8.84|8.76|8.75|8.32|8.64|8.54|8.39|8.61|8.02|7.96|8.1|8.32|8.41|9.45|9.94|9.86|9.85|9.09|8.83|9.26|9.4|9.39||9.62|9.58|9.45|9.24|9.32|9.58|9.4|9.28|9.13|8.61|8.69|8.84|8.87|9.07|9.2|9.41|9.52|9.99|9.97|9.41|8.37|8.32|8.25|7.81|7.68|7.8|7.97|7.89|7.68|7.67|7.92|8.09|8.15|8.12|7.94|8.25|8.52|8.47|8.21|8.32|8.36|8.15|8.25|8.41|8.95||9.24|9.43|9.17|8.75|8.6|8.7|8.61|9.42|9.12|9.55|10.12|10.42|10.69|10.1|10.42|10.22|11.65|13.05|13.5|12.87|11.36|10.72|10.43|10.12|10.11|10.54|10.77|10.58||9.78|9.74|9.59|9.37|9.06|7.86|7.25|7.22|7.94|8.48|8.46|7.85|7.69|8.15|8.11|8.48|9.03|9.46|8.55|8.01|7.64|7.76|7.72|7.29|7.56|7.68|7.39|7.32|7.82|8.1||7.98|7.61|7.66|6.96|6.61|6.75|7.06
02386|16690|/equities/myriad-genetics|R2000VALUE|29.41|29.18|30.86|30.6|29.96|29.145|28.94|27.81|27.32|26.76|28.03|28.03|28.58|30.21|29.41|29.93|27.52|27.73|29.79|29.73|28.83|29.03|28.95||29.04|28.36|27.9654|28.54|28.5383|28.23|28.94|28.67|27.95|27.24|27.05|26.51|24.9|26.06|25.79|25.85|26.53|26.77|25.8536||25.52|24.715|24.09|24.33|23.5528|23.5315|22.8912|21.7|19.92|19.5||19.22|18.26|17.58|18.25||18.14|18.01|18.55|17.4|17.76|17.55|17.42|17.32|18.23|19.02|18.3|18.015|18.15|18.28|18.67|18.425|18.125|17.4569|17.18|17.44||17.7111|17.57|17.22|16.6|16.45|16.67|16.69|16.7|16.37|16.57|16.39|16.1701|14.78|13.9587|13.72|13.23|12.67|12.55|12.22|12.85|13.3|14.22|14.12|14.44|14.04|13.27|13|12.75|12.34|11.78|12.16|13.11|13.35|13.3|13.19|12.94|13.28|12.92|12.84|12.95|12.805|12.38|12.51|12.05|11.76|12.03|12.44|12.34|12.35|12.47|12.97|13.08|13.14|13.13|13.24|12.45|11.99||11.81|12.46|13.39|13.05|13.0852|13.61|13.49|14.09|14.15|14.04|14.23|14.04|14.02|13.87|12.39|12.06|12.77|12.3|12.19|12.18|12.09|12.13|12.3236|12.0606|11.95|11.71|11.37|11.32|11.53|11.42|11.51|11.94|11.8|11.88|11.86|11.7557|11.56|11.81|11.1|11.4|11.05|11.435|11.36|11.53|11.57||11.41|11.14|10.66|10.5823|10.62|10.54|10.9|12.22|12.05|11.99|12.02|12.18|12.14|11.67|11.565|12.3|15.21|16.12|16.21|16.23|15.26|15.38|15|14.5|14.17|14.34|13.75|14.15||14.09|14.53|14.467|14.48|14.79|14.2|13.84|14|14.27|14.895|13.94|14.27|13.28|14.41|14.41|14.36|15.12|14.7152|14.76|14.44|14.11|14.25|14.11|14.41|14.65|14.72|14.11|14.37|14.52|14.069||14.335|13.41|14.5|12.74|12.03|12.44|12.72
02387|13985|/equities/mantech-international|R2000VALUE|84.23|81.37|80.585|81.225|80.7|80.91|80.33|79.84|78.7496|76.64|76.85|75.63|76.93|77.75|77.88|79.13|79.22|79.15|80.51|81.65|80|81.23|83.26||84.71|85.95|85.7|87.72|88.6|88.41|88.46|87.55|88.87|87.55|89.04|91.69|92.0662|94.28|95.98|98|97.73|98.09|97.71||95.63|95.47|95.15|93.25|91.8519|92.675|87.39|87.91|85|87.63||87.21|85.525|84.24|83.45||82.77|82.04|81.46|81.3233|82.26|81.58|81.18|80.24|81.76|81.01|80.64|80.565|78.79|78.05|76.98|76.72|76.64|76.76|76.7|77.63||78.15|77.94|76.4|75.765|75.64|76.31|76.27|78.1|75.9|74.15|73.6|74.75|74.39|69.56|71.21|69.2|66.97|64.75|63.08|62.08|61.93|66.29|67.32|69.18|68.52|68.63|69.2|69.68|72|70.33|71.33|71.4|71.14|70.83|70.62|70.07|70.44|69.83|68.05|68.17|67.7|69.2|69.69|68.52|68.33|69.12|69.96|68.4056|69.475|71.08|72.65|73.26|74.22|73.47|73|72.08|71.8||74.02|75.34|74.93|74.58|74.25|75|74.86|74.34|74.9|74.0901|73.68|73.36|73.9|73.69|74.5|74.02|74.245|74.19|73.1209|72.41|70.68|70.035|69.94|69.19|69.57|68.5|68.765|65.785|65.9|65.555|65.31|66.0175|65.85|65.68|64.41|64.41|64.33|64.14|61.91|62.85|63.19|63.08|64.655|65.57|66.88||68.56|67.78|68|65.21|64.58|63.7|64.26|67.52|66.7601|67.09|68.15|69.77|71.17|68.0201|69.2|69.29|73.42|74.52|74.9|76.94|75.42|75.46|74.18|76.88|75.56|76.8987|74.48|73.42||70.69|70.7467|71|70.68|70.13|66.28|64.9|66.53|70.28|72.82|72.61|73.005|74.08|74.94|72.64|72.05|73.7|83.56|81.66|78.7|75.72|76.125|74.9066|73.4565|76.58|77.375|73.19|74.525|78.01|76.04||74.21|73.8|73.24|71.16|67.66|69.035|68.81
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|78.09|77.75|77.15|77.69|77.98|77.61|77.08|75.605|75.33|72.75|70.695|72.24|72.65|72.61|70.92|71.26|71.89|70.1|69.52|68|67.37|67.33|68.1||67.6|67.26|67.66|69.29|66.895|64.47|64.05|63.25|64.19|61.99|61.59|63.12|62.02|64.87|65.05|64.46|65.41|66.22|66.44||65.485|67.25|66.76|67.84|67.17|66.94|68.68|65.68|61.95|61.07||61.55|61.58|60.8|61.8622||61.02|60.42|59.79|58.89|59.62|61.94|61.78|60.795|59.84|60.24|61.27|62.68|61.94|62.55|61.69|61.64|61.56|61.57|60.49|61.59||62.08|61.91|59.65|58.1638|57.81|59.56|59.41|60.39|57.51|56.33|59.665|61.42|60.68|56.555|53.9|52.96|56.97|54.27|53.33|52.37|53.17|55.745|56.85|58.38|57.69|57.47|57.59|57.43|57.03|56.01|56.79|57.13|57.52|57.4|57.085|55.68|54.68|53.39|50.06|50.93|50.84|50.5|49.79|47.5|47.34|47.7|46.82|46.49|49.57|49.07|49.91|49.13|48.91|48.35|48.7|48.93|49.31||50.905|50.21|51.47|50.52|50.71|51.53|51.21|51.54|51.97|50.68|49.92|50.58|51.51|51.63|52.24|52.32|52.88|52.36|52.22|51.5|49.35|49.73|49.27|49.16|47.88|44.935|47.18|47.15|46.94|46.71|46.63|47|47.465|48.13|47.235|48.43|47.79|48.1|45.25|44.85|43.15|42.06|43.62|44.93|45.54||45.67|44.74|45.19|43.72|42.12|42.51|42.51|44.8|44.14|44.85|45.25|46.15|47.91|44.9157|45.46|45.7|50.73|53.25|54.83|52.61|50.16|51.09|49.8|49.25|48.84|50.28|50.65|49.37||46.54|46.35|44.84|43.88|43.71|40.8|39.43|41.6|42.83|41.95|42.66|40.93|41|42.37|41.2|41.38|43.71|44.37|41.96|39.81|38.15|36.97|36.5|34.92|36.4|37.25|34.41|36.08|38.45|37.89||37.2|34.48|34.27|33.52|31.3|32.36|31.86
02389|20300|/equities/national-health-investors-inc|R2000VALUE|74.87|74.61|74.28|76.32|73.75|73.84|72.5401|72.6|71|69.61|69.23|68.44|68.04|68.94|68.27|68.95|67.81|67.67|68.1|68.07|68|68.08|68.59||69.315|69.52|68.75|67.725|67.53|67.88|67|65.75|66.335|64.79|64.0024|64.7|64.645|66.04|65.77|65.22|65.48|65.68|65.64||66.55|66.74|65.25|65.17|65.26|65.54|66.51|67.63|66.67|66.52||68.46|69.05|70.3201|69.69||69.22|69|68.58|68.38|69.33|68|68.635|66.87|66.7199|66.02|66.42|66.585|66.15|65.73|66.13|65.5967|64.6|64.53|64.64|65.095||65.88|65.75|64.71|64.08|62.96|63.89|65.19|65.81|63.64|62.12|61.995|62.7902|60.37|56.11|57.13|57.88|58.745|56.1|55.065|53.7|54.365|55.9|55.9|56.34|55.8|55.9|56.59|56.5|58.73|58.73|59.12|59.65|60.52|61.02|61.92|61.7|62.24|62.11|60.15|59.68|59.49|59.11|60.74|57.68|57.3902|57.7|60.01|59.64|61.8|63.44|64.585|64.825|63.71|62.63|64.5|63.965|62.69||63.14|63.52|61.75|61|61.84|62.32|61.85|61.24|61.72|61.5|61.66|60.47|60.67|61.99|63.26|63.5312|63.735|65.33|65.28|64.75|63.02|62.06|61.63|61.07|60.02|60.86|62|62.36|59.83|58.2001|58.99|59.63|57.8508|58.23|58|57.25|56.8|56.765|55.64|55.28|55.5|55.1715|56.21|58.1|60.13||61.17|60.6|59.4|57.475|58.2|56.64|55.27|58.47|58.54|59.71|61.18|62.69|63.39|56.51|57.2|56.75|61.95|64.96|65.57|63.46|59.805|58.89|56.79|55.59|55.48|57.38|57|55.5||52.43|53|52.94|53.15|47.88|46.34|44.27|47.34|49.08|50.25|49.29|48.69|49.75|52.61|51|51.57|53.6|56.05|53.07|50.07|49.25|49.49|49.48|48.5|49.78|53.43|50.08|51.51|55.8|54.45||54.33|46.91|45.84|39.51|36.61|38.74|41.29
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|21.49|22|27.7|27.77|27.61|27.23|27.76|27.9|26.55|25.33|24.92|25.74|25.3177|25.4095|25.1|25.3|24.9311|24.57|24.06|23.76|23.9|23.4518|23.475||23.36|23.05|23.33|22.7|22.59|22.64|22.13|21.98|22.555|22.505|21.95|22.01|21.69|21.91|21.52|20.82|20.99|20.95|21.87||22.02|21.98|21.75|21.54|21.45|21.37|21.48|21.38|20.97|21.03||21.27|21.45|21.41|21.6||21.39|21.13|20.48|20.76|22.25|22.845|23.17|23.1201|23.17|22.24|21.92|22.32|22.47|22.75|22.8|22.7|22.48|22.87|23.01|23.73||24.405|23.61|22.81|22.405|22.22|22.47|22.75|23.08|22.67|22.34|22.785|21.64|21.18|20.025|19.57|19.32|20.11|19.29|19.14|18.77|18.855|20.24|19.9901|20.23|19.68|19.58|19.36|19.535|19.59|19.67|20.1|19.97|20.18|20.25|20.36|20.01|19.75|19.56|18.7|18.86|18.94|18.91|18.94|18.55|18.24|18.475|18.82|18.34|18.9199|19.8375|20|20|20.15|20.03|20.23|21.02|21.57||22|21.95|21.8201|21.75|22|21.2837|21.74|21.66|22.03|23.23|23.03|23.45|23.73|23.63|23.96|23.87|23.87|23.87|23.57|23.6915|23.15|22.8|22.94|23.08|22.69|22.96|23.22|23.47|23.16|23.11|23.57|23.82|23.09|23.21|22.8596|23.34|23.09|23.34|22.95|22.87|22.65|22.13|23|23.23|23.81||24.29|24.21|24.4304|23.795|23.51|23.2|23.8004|24.01|24.16|24.66|24.82|24.93|25.59|23.94|24.26|25.03|27.28|27.85|28.68|28.49|27.75|28.36|27.76|27.92|27.54|28.06|28.07|27.82||26.68|27.01|26.9|26.63|26.83|25.03|24.41|24.89|26.37|26.58|27.02|25.81|25.45|26.63|25.98|26.13|28.35|29.12|28.67|27.9|27.01|26.44|26.53|25.1|25.34|25.47|24.64|24.92|25.5|25.18||24.5|23.9|23.96|23.33|22.29|22.32|22.09
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|50.88|48.695|49.255|48.46|53.15|53.18|54.46|53.56|53.08|51.0099|50.1|51.01|50.78|52.92|52.22|53.33|54.29|52.81|54.02|53.61|52.813|52.13|52.745||52.08|51.53|50.88|50.29|49.42|48.8|47.62|46.87|46.11|45.32|45.42|45.3|45.77|45.7|46.4|47.6|47.29|47.195|47.36||47.22|47.68|47.46|47.66|47.27|47.64|47.745|47.57|45.45|44.85||45.64|46.15|44.738|45||44.87|43.92|43.86|43.36|44.52|45.09|44.46|43|43.22|43.3|40.7569|40.07|40|36.26|35.44|34.2|34.81|34.79|34.41|34.96||35.13|35.25|34.67|33.95|34.06|34.21|34.19|34.1624|33.41|32.85|33.12|33.39|32.8|31.25|31.76|31.42|31.91|30.93|30.26|30|30.78|31.76|31.99|31.86|31.36|31.54|30.99|30.97|32|31.72|32.37|32.26|32.18|32.08|31.85|31.805|32.01|32.36|31.86|31.61|31.1|31.07|31.33|30.6|30.64|31.575|32.03|32.08|32.41|33.24|33.76|33.47|33.5|33.12|33.05|32.37|32.71||33.22|32.52|31.5|31.28|31.65|31.85|32|32.24|32.34|32|31.84|32.38|33.13|33.31|33.95|34.055|34.1|34.33|34.71|34.16|33.52|33.65|33.55|34.19|34.26|33.57|34.4601|35|34.83|34.8|34.68|34.9243|35.19|35.26|35.02|35.51|35.7|35.46|34.44|34.97|34.55|34.55|35.17|36.04|36.625||37.535|38.761|38.53|38.825|38.06|37.87|38.29|39.64|39.24|40.28|40.295|39.65|39.72|35.445|35.445|35.79|40.51|42.15|42.5|41.79|40.725|40.32|40.19|40.02|39.54|40.36|40.23|38.82||37.65|36.91|36.83|36.81|36.58|34.1|34.835|35.65|36.71|37.61|37.025|36.18|36.68|36.76|35.57|35.8|37.45|38.45|36.99|34.76|33.64|33.71|33.91|34.21|35.26|36.335|33.99|33.58|36.1|35.91||36.019|37.91|37.21|36.18|35.37|36.84|35.93
02392|15304|/equities/atlas-air-worldwide|R2000VALUE|58.48|58.05|58|58.62|59.425|60.08|58.41|56.61|56.48|54.1|54.66|56.58|55.01|54.0701|55.04|55.74|57.41|54.2257|59.5|57|55.01|53.88|54.7||53.62|53.37|53.93|53.15|53.11|53|51.35|51.66|51.79|51.56|51.06|52.4|53.29|53.1941|52.69|51.01|51.9|51.82|52.5401||53.14|53.77|51.34|50.75|50.22|50.2659|51.1|52.4227|53.58|54.685||53.57|53.93|53.56|54.51||55.75|55.65|55.3|54.41|54.52|54.6|55.5|54.66|53.83|54.84|54.45|54.64|53.94|54.645|55.79|53.62|53.51|54.42|55.01|55.83||54.86|54|53.76|52.86|53.93|55.93|54.26|54.32|52.9|51.5|51.01|50.25|52.01|59.63|62.14|61.52|61.87|59.3615|57.43|59.29|59.49|61.34|61.28|61.81|62|62.79|62.51|64.3279|65.13|64.21|67|66.1801|66.9|66.665|66.415|65.05|63.56|63.7922|61.05|61.15|60.41|61.01|60.55|60.15|59.58|60.08|59.38|57.75|60.7|59.16|59.2402|58.12|56.76|55.94|56.475|53.95|52.68||53.09|55.05|55.79|55.65|56.34|56.4|55.29|55.92|56.63|56.96|57.14|57.6|58.475|57.02|58.85|59.4214|59.92|59.64|59.29|59.08|55.74|53.26|56.45|53.63|52.62|50.78|50.48|48.97|48.66|47.8|47.5|47.85|49.07|49.8644|49.51|48.98|48.09|47.25|46.13|47.34|46.12|45.5|45.25|44.62|44.705||44.22|43.44|40.61|39.12|38.36|38.89|39.73|40.62|39.2883|40.235|39.58|39.72|39.97|38.02|38.44|38.78|39.89|39.4|40.31|43.44|44.26|45.05|41.01|38.51|37.57|37.52|37.93|38.96||37.84|38.85|39.37|37.13|36.83|35.36|34.3124|34.73|36.89|37.15|37.3|36|33.22|32.16|30.53|31|32.55|32.13|30.72|29.88|27.33|27.18|27.12|24.13|23.55|24.26|23.36|23.11|24.3453|23.11||24.32|23.22|22.26|20.75|20|23.05|23.55
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|88|89.78|91.12|90.23|88.54|91.29|88.6|86.62|86.17|86.16|88.91|94.37|98.91|98.01|92.86|96.3935|96.29|89.14|97.18|102.05|115.71|118.7402|122.335||122.64|120.0996|117.01|118.2|118.01|113.93|113.695|114.845|113.41|108|106.0541|107.31|104.4621|106.75|104.2579|106|105.845|106.169|106.25||104.51|105.25|104|101.58|97.54|95|97.78|94.36|93.01|89.6||89|91.63|89.6|91.22||93.39|92.67|94.23|91.51|94.3|88.4352|87.07|85.88|84.28|82.289|80.29|79.65|82.38|82|82|82.29|80.83|81.62|81.75|80.68||78.88|77.9285|77.73|80.29|80.25|80.49|84.36|83.53|84.99|84.72|88.01|86.68|89.66|90.25|96.02|93.36|89.9233|88.57|88.4546|88.805|90.37|94.13|93.9|95.89|93.05|92.97|93.77|95.62|98.18|95.2564|96|92.91|107.49|106.5|107.23|107.24|106.83|101.15|99.29|103.2|102.6301|102.2|101.18|98.32|97.68|98.9|97.31|97.3|97.51|99.02|101.43|102.21|99.72|98.08|98.92|99.93|101.36||98.01|106.26|108.11|108.7|113.17|117.07|115.7|122.31|122|125.1477|127.46|127.6917|129.47|126.02|132.4677|131.6|131.07|122.33|121.195|123.71|126.61|125|128.2|119.21|111.48|103.63|92.6|92.33|91.53|90.345|86.3|88.32|93.01|90.01|99.1512|99.61|95.605|97.62|92|91.08|91.88|92.8774|91.11|86.2|84.75||82.24|79.25|75.46|73.64|74.67|72.3|73.08|73.31|69.56|70.28|69.66|69.68|69.7|67.37|66.69|68|69.62|68.28|68.24|83.65|83.95|85.6|86.78|87.8|81.06|81.84|78.49|83||82.19|82.4|86.64|86.26|85.74|79.66|78.28|79.61|81.22|80.7|79.13|78.05|78.71|78.88|76|73.47|73.12|72.1|74.84|76.15|70.74|66.4|66.25|66.01|66.51|64.04|61.66|60.46|62.08|61.56||60.52|59.32|58.46|58.85|55.9|53.35|53.45
02394|16322|/equities/international-ban|R2000VALUE|49.17|48.68|48.47|49.62|51.03|49.6|46.0765|48.5|49.03|46.21|46.13|45.045|43.86|44.3|41.57|44.0676|44.42|43.31|41.82|41.6|41.475|41.695|41.62||39.71|40.54|41.3|40.82|40.145|39.36|38.0075|38.48|38.5825|37.35|37.74|39.06|38.24|41.73|41|40.3758|41.63|42.01|41.43||41.05|41.29|41|40.61|38.985|39.63|40.15|37.4754|36.63|35.92||35.7463|36.22|36.87|37.8||37.22|36.89|35.92|35.61|35.3638|35.1875|35.5|34.77|34.56|35.04|35.16|35.41|34.68|34.9|34.26|33.75|32.915|32.695|32.2|33.21||32.52|33.73|32.2415|31.465|31.39|31.99|30.9|31.5|29.57|28.82|29.5|30.97|28.83|27.365|27.16|27.16|28.66|27.01|27.1|26.2701|26.52|27.35|28.225|28.65|28.28|28.23|27.75|27.71|27.66|27.19|27.53|27.93|28.07|28.49|28.58|27.955|27.92|26.9|25.44|25.65|25.69|25.56|25.59|25.3|25.21|25.31|25.92|26.25|28.33|28.98|29.16|29.55|29.53|29.4|29.83|29.745|30.03||30.84|30.87|30.3|30.825|31.58|31.83|31.57|31.81|32.63|31.415|31.41|31.75|32.41|32.39|33.03|32.79|32.5|33.71|34.1|33.14|31.3435|31.23|30.76|30.11|30.14|29.74|30.72|30.71|30.59|30.57|31.21|30.98|30.68|30.7|30.27|30.83|31.14|30.38|28.92|29.21|28.25|27.9|28.72|29.23|30.15||29.95|30.27|31.24|29.88|28.51|28.74|28.93|30.52|30.4|30.48|30.45|30.75|30.545|28|28.235|28.52|31.47|32.99|34.005|32.46|30.66|30.83|29.91|30.75|30.21|31.79|31.06|29.65||27.94|28.7|27.84|27.18|27.64|25.55|24|24.08|26.18|27.09|27.5|26.9|26.5|27.4|27.09|27.49|28.74|29.755|29.07|27.29|25.8|25.5|25.29|24.35|24.7|24.72|23.35|24.26|25.91|26.45||27.89|25.68|25.47|24.81|24.22|24.84|24.82
02395|16127|/equities/first-merchants-corp|R2000VALUE|48.25|47.62|46.91|47.07|48.9|48.11|47.04|46.15|46.01|44.51|43.655|43.49|43.06|42.78|41.58|42.9001|43.06|42.89|42.0057|41.45|41.27|41.1875|41.7461||41.1512|41.08|39.72|41.44|40.5825|40.24|38.8925|38.65|38.6|37.16|37.5298|38.6|36.59|39.09|38.9|39.07|39.43|40.08|40.34||39.76|40.56|40|40.5|39.53|38.95|40.45|37.81|36.64|33.98||37.03|36.235|36.54|36.64||36.085|35.5|35.26|35.68|36.25|36.3|36.73|35.88|36.15|35.1|35.76|35.51|35.26|34.84|34.37|33.645|33.49|33.13|33.215|34.0887||34.35|33.77|32.99|32.36|31.99|33.31|32.2114|31.34|28.24|29.79|30.185|30.43|28.43|26.17|25.74|25.545|26.695|26.11|24.2909|24.78|25.01|26.43|26.52|26.9|24.87|25.54|24.92|24.84|23.98|23.66|24.54|25.11|25.55|25.59|25.79|25.37|25.0532|24.13|23.19|22.89|22.98|22.83|22.97|21.92|21.505|21.81|21.97|22.605|23.64|23.75|23.99|24.19|24.5|24.29|24.55|24.6106|24.71||25.35|25.3|25.29|25.1804|25.56|25.78|25.45|25.33|25.93|24.56|24.77|24.96|25.48|25.33|25.9805|25.94|26.24|26.59|27.37|26.28|24.6625|24.73|24.35|23.98|24.13|23.67|24.12|24.39|24.4|24.45|25.53|25.19|24.77|24.48|24.25|24.9|25.24|25.13|24.17|24.38|23.68|23.5|24.04|24.665|25.81||25.87|26.13|26.88|26.08|25.07|25.29|25.16|26.46|25.86|26.11|26.47|26.61|27.65|25.78|26.14|26.04|28.81|29.74|30.785|30|28.09|28.33|27.5101|27.58|27.55|28.57|27.0462|25.08||24.74|25.31|24.36|24.09|24|22.7|21.18|22.53|24.09|25.19|25.7301|25.01|25.15|26.13|26.18|26.33|27.94|28.21|27.75|25.99|25.025|24.6633|25.2|24.6|25.34|25.24|23.51|25.22|26.4|26.83||26.05|26.38|26.11|25.725|24.45|24.51|24.29
02396|15309|/equities/arkansas-best-corp|R2000VALUE|70.02|68.72|69.53|70.52|72.05|70.895|71.105|69.64|66.45|63.33|63.77|64.45|62.85|60|57.54|59.3|56.11|55.5273|55.07|54|53.12|53.79|55.51||54.63|54.9843|52.59|50.535|50.27|49.54|47.23|46.5701|46.04|45.94|46.24|47.01|46.59|48.98|48.6|47.35|48.65|47.93|47.44||46.29|47.5558|46.26|46.2038|46.19|47.67|46.2039|44.78|43.1|42.46||42.48|42.45|42.405|43.19||43.06|42.86|42.43|42.08|42.31|41.2245|41.71|41.22|41.87|43.8011|43.77|43.5|44.14|44.51|43.4101|42.67|42.08|42.06|41.395|39.84||42.0192|39.5|37.34|37.71|37.06|38.17|37.05|37.38|35.63|34.65|35.04|35.25|34.12|32.95|34.27|32.71|30.55|30.13|29.63|29.02|29.88|31.43|32.3|33.05|32.54|32.45|32.96|32.67|33.31|34.05|34|33.62|34.86|34.94|34.4|33.51|32.41|32.1|29.33|29.43|30.8|31.2|30.47|29.91|29.8369|29.15|28.98|28.525|30.47|31.5|31.91|31.6|31.62|32.34|33.04|32.185|32.05||32.28|33.07|33.57|33.4|33.71|34.07|33.78|33.16|33.31|32.34|31.99|31.59|31.8|31.45|31.76|31.77|31.78|32.44|32.4|31.435|29.77|29.83|29.5905|30.915|30.32|29.73|30.65|30.29|32.07|30.57|30.42|30.29|30.635|30.49|29.95|30.43|28.83|28.06|27.05|27.02|26.79|26.54|27.62|26.1|25.75||25.54|25.495|25.37|24.55|23.51|23.21|24.2|25.04|24.47|24.65|24.23|23.715|23.51|22.18|22.53|22.755|25.01|25|25.4|25.5|23.56|23.06|21.77|21.92|21.85|22.16|22.295|21.56||20.54|20.45|20.17|20.04|19.94|19|17.58|18.9|20.3|20.73|21.23|20.53|20.45|21.15|19.11|19.7227|20.35|20.8275|19.56|18.83|17.95|17.56|17.25|17.2|17.955|18.93|17.9|18.21|18.91|19.52||19.48|19.28|18.74|17.01|15.99|15.92|15.91
02397|17114|/equities/sandy-spring-banc|R2000VALUE|42.93|42.46|42.28|42.36|43.09|41.75|40.75|40.06|40.225|39.02|38.21|38.15|37.72|37.89|37.23|38.1|38.41|37.7|36.73|35.98|35.77|36.16|35.72||35.58|35.52|36.38|35.89|35.5599|34.96|34.2|33.3|33.65|32.76|33.18|33.13|33.38|35.13|34.9|33.99|34.55|34.915|35.305||32.7026|36.01|35.39|35.5|34.42|34.31|34.79|32.72|31.59|31.25||31.277|32.05|31.985|31.69||31.63|31.04|30.93|30.75|31.88|31.9|31.9|31.57|31.43|31.47|31.29|31.33|31.11|30.83|30.54|30.06|29.75|29.65|29.34|30.23||30.47|29.425|27.57|28.76|28.9|29.685|29.17|29.29|28.36|27.75|28.48|28.94|26.85|25.16|24.13|24.64|26.23|25.28|25|23.8|24.47|25.18|25.61|25.92|25.88|25.02|24.75|24.7|24.15|23.95|24.3|24.76|25.315|25.5|25.29|23.52|24.91|24.21|22.72|22.82|22.915|22.57|22.63|21.72|21.1114|21.3|21.69|22.27|23.63|23.54|23.42|23.66|23.24|22.6|22.93|23.27|23.66||24.43|24.15|23.81|23.73|23.87|24.05|24.09|23.72|24.29|23.3|23.11|23.69|24.43|24.175|24.99|24.79|24.895|25.15|23.8495|24.54|22.87|22.88|22.72|22.49|22.52|22.65|22.57|22.94|23.03|22.43|23.48|23.04|23.16|22.97|22.61|23.23|23.37|23.41|22.24|22.07|21.29|21.25|21.94|22.58|23.42||23.41|23.65|23.65|22.55|22.15|23.68|23.69|25.07|25.14|25.39|25.04|25.25|25.78|23.95|24.38|24.08|26.72|27.91|29|27.945|25.52|25.16|24.54|23.96|23.84|24.54|24.29|23.68||22.5|22.95|22.245|21.42|21.12|19.78|18.79|19.21|20.75|22.39|23.03|22.42|22.61|23.21|23.05|23.82|25.11|25.94|24.415|22.57|21.31|20.35|21.55|21|21.3|20.9|19.42|20.89|22.4251|22.85||22.9|22.01|21.92|21.21|19.84|20.77|21.65
02398|8154|/equities/washington-post-co.|R2000VALUE|601.89|599.5503|598|594.301|600.2|593.4154|585|585.85|570.5|563.535|555.98|560.14|571.06|580.0001|580.84|583.8649|617.35|604.3|608.68|606.36|601.75|595|595.3924||605.71|594.9001|590.19|586.71|588.22|583.02|577.12|576.9|580.0001|568.11|565.2702|561.0302|563.98|565.8978|562.91|552.19|556.03|554.625|554.7||555.45|547.3804|545.37|540.36|540.4373|541.6257|538|527.61|527.7|523.685||521.05|521.75|516.5801|523.35||509.35|496.885|496|485|464.37|461.44|461.29|454.16|454.44|450.1|446.9|451.44|451.63|458|453|447.83|445|449.46|446.86|459.46||456.54|463.34|452.2|447|452.66|453.64|447.15|450.01|444.94|441.48|450|438.29|435.45|422.84|408.55|393.45|395.6|384.8|376.2|382.015|389.1|399.8|401.86|408.37|410.21|404.13|406.25|405.76|409.38|402|406.08|408.03|414.63|413.37|408.6782|407.99|409.95|404.07|393.93|398.894|396|393.54|403.46|403.72|396.2833|399.99|409.08|406.87|421.94|430.75|436.56|435|427.63|403.47|398.89|405.57|403.52||415.02|424.33|431.53|425.04|427.95|427.68|421.7|413.47|412.68|409.48|400|400.24|402.93|402.33|407.77|406.68|408.01|416.04|423.31|413.38|405.82|404.37|401.51|399.19|399.69|393.35|402.77|402.18|405|403.01|400.02|400.53|386.28|385.555|386.16|359.29|352.1|350.4378|334.73|340.57|332.27|328.81|331.96|331.41|338.37||336.51|335.5|340.52|329.9519|313.1|316.1|317|322.55|321.42|323.89|332.02|337.64|347.3|331.94|336.29|341.2701|372|384.01|388.57|385.025|365|366.935|359.52|356.69|349.67|354.77|362.36|351.08||339.505|339.26|333.15|329|333.22|314.305|296.385|312.34|333.5|340.49|349.99|340.25|337.69|355.17|356.15|364.28|390.01|384|366.56|349.17|332.28|329.37|331.92|327.21|331.6|344.81|334.07|340.42|361.11|352.22||358|355.92|356.7|348.13|329.04|323.22|314.56
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|37.6373|37.15|36.9601|37.94|38.7|37.25|36.72|35.52|34.75|34.35|33.93|33.96|33.6|33.275|32.5|32.64|32.78|32.43|32.38|31.22|30.9|31.34|31.65||31.47|30.88|31.58|31.14|30.55|30.35|30.22|29.83|29.9|29.78|29.9|30.77|30.8|32.2|32.03|30.91|31.78|32.53|31.19||28.04|28.7|28.69|29.19|28.18|27.82|28.35|27.56|27.09|26.73||27.15|27.2|26.95|27.35||27.01|26.75|26.38|26.31|27.29|26.34|26.33|26.09|25.93|25.73|25.1|25.57|25.15|25.14|25.44|25.05|24.91|24.4|24|24.52||24.35|25.12|24.31|23.55|23.53|23.93|23.69|23.93|23.78|23.68|23.6|23.55|23.55|22.99|22.74|22.42|23.05|22.84|22.5|21.01|21.02|21.58|21.26|21.32|22.36|22.06|22.01|21.93|21.56|21.06|21.2|21.06|21.09|21|20.99|20.97|21.02|21.02|20.53|20.52|20.56|20.39|20.58|20.03|19.89|20.08|17.8|17.82|18.82|18.91|19.14|19.24|19.52|19.27|19.44|19.57|19.72||20.45|20.57|20.22|20.01|20.33|20.57|20.29|20.18|20.33|19.62|19.47|19.64|20|19.9|20.17|20.45|20.21|20.45|21.3|20.84|19.69|19.81|19.23|19.02|19.3|18.71|18.66|18.8|18.33|18.08|18.43|18.1|17.88|18|17.71|17.83|17.39|17.24|16.71|16.84|16.52|16.56|16.94|17.21|17.48||17.48|17.73|17.68|17.46|16.92|17.23|17.13|17.99|17.92|17.85|17.94|18.09|18.42|17.02|17.11|17.42|19.09|20.53|20.51|19.92|18.57|18.27|17.83|18.15|17.87|18.47|18.4|17.38||16.49|16.5|16.25|15.99|14.72|13.74|12.79|13.6|14.62|15.55|16.28|15.98|16.16|17.21|17.2|17.54|19.18|19.02|17.89|16.52|15.98|15.81|15.74|15.3|15.61|15.46|14.56|15.18|16.12|16.39||16.24|15.16|14.87|14.04|13.07|13.9|13.98
02400|41181|/equities/constellium-nv|R2000VALUE|15.41|16.03|16.17|16.24|16.43|15.56|14.94|13.88|13.97|13.34|13.54|14.42|13.96|13.6|13.02|13.03|13.31|12.91|13.65|13.66|13.42|13.86|14.14||14.14|13.75|13.82|13.94|13.23|13.51|13.21|13.09|13.04|12.25|12.06|12.36|11.92|12.88|12.75|13.26|13.52|14.05|13.98||13.9|14.53|14.29|14.44|14.01|13.99|14.54|14.41|13.84|13.81||13.6|13.39|13.35|13.51||13.43|13.45|13.32|13.56|14.14|13.91|13.1|13.23|13.16|12.94|12.91|12.95|12.93|12.87|13.1|12.74|12.59|12.74|12.31|12.71||12.71|12.86|12.44|11.72|11.73|11.96|11.64|11.36|10.77|10.66|11|11.05|10.34|9.35|9.32|9.14|9.44|9.01|8.68|9.1|8.86|9.22|9.51|9.95|9.3|9.29|9.24|9.02|8.8|8.05|8.57|8.51|8.77|8.87|8.56|8.2|7.96|8.38|7.84|7.88|7.71|7.66|7.5|7.21|7.5|7.8|7.78|7.95|8.72|8.92|8.85|8.34|8.14|8.04|7.6|7.41|7.75||7.97|7.91|8.12|7.88|8.01|7.95|7.88|8.01|7.91|7.78|7.66|7.83|8.05|8.12|8.2|8.13|8.21|8.66|8.78|8.37|8.19|8.16|8.25|8.15|7.93|7.79|8.06|8.66|8.71|8.74|8.65|8.8|8.52|8.98|8.7|8.8|8.59|8.42|7.99|8|7.63|7.64|7.58|7.63|7.46||7.38|7.17|7.5|7.44|7.32|7.5|7.4|7.7|7.39|7.68|7.99|8.23|8.6|7.42|7.51|7.29|8.24|8.94|9.63|9.49|9.5|9|8.25|7.99|8.05|8.47|8.13|8||7.42|7.48|7.36|7.01|6.72|6.08|5.71|6|6.64|6.9|7.25|6.91|6.79|7.15|6.77|6.95|7.54|7.16|6.33|5.7|5.7|5.82|5.68|5.47|5.65|5.84|5.27|5.68|6.17|6.28||6.18|5.32|5.19|4.99|4.65|4.91|4.76
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|114.89|116.09|118.4|117.665|116.9401|116.9867|114.49|115.66|111.94|108.82|106.75|105.88|105.3|106.85|105.63|104.92|103.58|100.6292|100.04|101.175|102.54|101.86|100.75||101.12|103.59|104.06|103.24|102.5|102.82|100.58|99.75|100.29|100.84|99.635|100.38|100.1|102.6|102.63|100.8|102.12|102.5|103.9615||102.42|102.72|101.302|101.55|100.8703|101.8|102.6044|102.57|102.6559|105.11||106.4|106.48|105.62|107.01||106.05|105.2|102.84|102.155|106.57|109.3|108.53|108.13|105.35|104.04|103.13|103.42|101.775|102.67|102.89|101.96|102.26|103.42|103.58|105.52||106.26|104.8|103.91|103.8|102.54|104.83|106.86|107.33|105.67|103.75|107.02|103.61|100.18|98.44|98.81|98.35|99.5|97.99|95.21|93.305|94.22|93.63|92.79|92.805|89.83|88.14|86.745|87.48|86.84|88|88.16|88.01|88.34|87.35|86.09|85.24|83.65|83.85|82.95|82.43|83.5|84.74|83.78|74.88|73.85|74.41|75.34|72.886|73.88|75.6378|76.265|76.11|76.21|75.34|77.5|78.7|78.67||80.29|81.84|80.26|79.92|81.64|80.73|81.43|80.9|82.48|82.68|81.2145|82.35|83.8116|83.98|84.46|84.53|84.5294|85.07|84.53|86.38|83.91|82.72|83.0715|83.69|82.7|82.32|84.29|86.04|83.6|83.46|84.09|85.02|83.235|83.53|83.211|84.72|84.07|84.31|84.03|83.73|82.215|80.32|81.98|83.525|83.8533||84.7|83.57|82.52|80.86|80.22|84.39|83.91|85.19|83.59|84.26|82.88|82.83|83.91|80.28|80.02|82.35|88.06|87.81|90.06|89.45|87.92|89.97|89.13|89.16|88.58|89.14|86.69|90.02||88.62|88.25|86|84.59|86.5|81.2|77.51|80.52|83.9|85.78|86.13|82.15|82.86|86.27|85.03|85.48|87.61|91.7|90.51|90.19|86.95|85.08|87.32|83.91|85.64|86.44|82.91|84.77|88.35|85.58||86.33|83.62|79.95|80.51|76.55|79.59|77.29
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|13.53|13.47|13.625|13.61|13.62|13.57|13.275|13.275|12.9|12.47|12.45|12.48|12.32|12.42|12.19|12.33|12.21|12.04|11.8|11.625|11.65|11.7|11.83||11.76|11.75|11.74|11.7|11.505|11.43|11.22|10.63|10.97|10.83|10.91|11.06|10.98|11.4|11.05|11.15|11.37|11.74|11.78||11.7|11.68|11.4|11.27|11.21|11.305|11.3725|11.34|11.21|11.46||11.56|11.62|11.55|11.75||11.56|11.705|11.63|11.42|11.73|12.015|12.045|11.76|11.65|11.39|11.56|11.53|11.54|11.66|11.61|11.43|11.23|11.2|11.13|11.45||11.44|11.527|11.02|10.69|10.61|10.84|11.03|11.06|10.14|9.88|9.855|9.72|9.38|8.58|8.91|8.85|8.975|8.79|8.64|8.545|8.75|9.12|9.34|9.765|9.55|9.8|10.01|9.96|10.055|10|10.08|10.23|10.52|10.63|10.65|10.545|10.61|10.73|10.21|10.3|10.205|10.125|10.1601|9.6801|9.54|9.63|10.02|9.83|10.34|10.915|10.78|10.72|10.32|10.29|10.56|10.77|10.775||10.85|11.16|10.77|10.795|11.055|11.245|11.165|11.09|11.17|10.79|10.77|10.64|10.75|10.84|11.03|11.1479|11.23|11.395|11.4|11.55|11.08|11.05|10.92|10.7|10.53|10.57|10.82|10.96|10.67|10.37|10.61|10.78|10.37|10.326|10.11|10.355|10.34|10.615|10.58|10.35|9.95|9.76|10.1|10.16|10.82||10.65|10.595|10.765|10.84|10.68|10.25|9.57|10.38|10.05|10.26|10.285|10.68|11.11|10.14|10.29|10.16|11.24|11.56|11.69|11.275|10.455|10.46|10.045|9.6|9.48|10|10.12|9.74||9.145|9.33|9.125|8.97|8.7885|8.43|7.89|8.35|9.07|9.82|10.19|10.03|9.78|10.05|10.215|10.47|10.74|10.93|10.6075|9.94|9.75|9.35|9.355|9.375|10.06|10.47|10.39|10.59|11.3207|11.06||10.67|10.11|9.84|9.2758|8.62|9.07|9.14
02403|16617|/equities/magellan-health-s|R2000VALUE|93.3|93.535|93.45|93.1|92.94|92.8027|91.04|92.81|93.05|92.8|91.28|92.73|92.69|93.07|92.63|93.19|93.01|92.77|91.705|93.15|93.16|93.1|93.41||93.17|92.97|93.15|93.43|93.55|93.33|93.3|93.56|93.55|93.59|92.81|92.54|93.02|94.53|94.405|94.46|94.4|94.37|94.41||94.33|94.31|94.3|94.26|94.17|93.9|94.405|94.09|93.2|92.7||80.385|82.04|81.865|81.59||81.0552|80.21|77.55|77.56|79.39|80.55|80.45|79.98|79.88|79.435|77.9471|78.68|76.86|76.83|77.99|77.4|78.02|79.02|78.88|80.14||79.15|81.05|79.68|79.55|78.75|81.87|83.92|83.7308|80.74|78.92|79.86|77.9|77.83|76.04|78.28|78.37|73.435|70.95|71.1|72.26|71.48|73.99|75.65|77.7001|76.9|76.23|75.87|76.14|78.03|75.0001|78.08|78.37|77.81|77.52|77.1|77.31|77.06|77.415|74.95|74.21|74.8|73.1|73.17|70.93|70.17|70.49|69.85|69.35|73.94|73.49|75.235|75.11|74.81|74.48|75.38|73.455|74.06||73.22|73.91|75.525|74.73|75.19|74.83|72.1|71.83|71.98|72.09|73.485|73.66|74.95|74.86|75.52|75.01|75.24|75.83|75.13|74.91|73.635|73.795|71.795|71.4006|71.4828|71.26|72.8|72.01|74.44|73.91|74.43|74.72|74.62|74.84|73.36|75.06|74.7|73.26|69.41|69.605|67.67|68.04|70.32|72.04|72.81||72.46|72.495|69.87|69.06|68.46|69.69|68.22|69.98|68.685|69.61|69.55|70.34|71.88|66.97|67.4|67.11|72.54|75.27|76.68|74.96|71.855|72.62|72.67|73.37|72.75|72.87|69.24|70.6||69.09|67.5971|69.77|70.1|69.31|67.1|66.06|66.09|67.24|68|59.17|57.38|57.7|60.87|62.1|65.5|58.27|54.2907|53.28|53.31|52.73|51.56|49.43|48.82|51.27|52.04|50.02|50.72|52.08|50.77||52.17|48.065|48.02|43.88|40.02|42.06|43.61
02404|17572|/equities/wesbanco|R2000VALUE|37.19|36.64|36.3|36.51|36.44|35.76|35.42|35.1|35.3|33.93|33.35|33.17|32.685|32.57|32.02|32.46|32.22|31.4887|30.87|30.475|30.5208|30.9|31.02||30.37|30.14|30.98|30.71|30.97|30.53|29.9389|29.45|29.53|28.84|28.65|29.32|29.08|30.91|30.56|30.22|30.84|31.15|31.45||31.37|31.95|31.52|31.96|31.31|31.08|32.25|30.76|29.56|29.56||29.409|29.32|29.28|29.72||29.05|28.25|28.41|28.69|28.88|29.33|29.63|29.3|29.24|29.755|29.94|30.22|29.4122|29.3|29.44|29.04|28.6|28.77|28.52|29.19||29.05|29.84|28.74|27.7|27.08|28.86|28.095|27.7401|26.74|26.02|26.55|26.96|25.18|23.36|23.05|23.04|24.3881|24.24|23.99|22.96|22.5301|24.11|24.31|24.88|23.475|23.84|23.6|23.39|23.2201|22.58|22.96|23.0414|23.61|23.72|23.84|23.54|23.37|22.58|21.1018|21.14|21.16|20.77|20.84|19.91|19.57|19.56|20.07|20.74|22.18|22.27|22.28|22.11|22.07|21.96|21.95|22.03|22.335||22.9|22.58|22.24|21.87|22.09|22.64|22.67|22.55|22.415|21.62|21.31|21.63|21.72|21.72|22.122|22.23|22.49|22.52|22.82|22|20.835|20.38|19.91|19.64|19.46|19.61|19.87|19.78|19.86|20|20.59|20.45|20.0201|19.75|19.34|20|20.182|20.02|19.06|19.105|18.42|18.35|18.3558|18.9|19.44||19.51|19.75|19.73|19.01|18.62|19.27|19.22|20.23|19.86|19.825|20.21|20.43|21.06|19.5|20.065|20.06|22.47|23.65|24.45|23.9|21.99|21.53|20.91|21.12|21.01|21.79|22.09|20.39||19.39|20.32|19.66|19.16|19.35|18.24|17.46|18.26|19.54|20.92|21.67|21.03|21.2|22.345|22.8|22.97|24.24|24.73|24.46|23.29|22.47|22.2365|22.17|21.71|22.12|22.24|20.74|22.13|23.24|24.125||24.52|23.37|22.87|22.335|21.19|21.95|22
02405|39145|/equities/trinity-industries|R2000VALUE|27.83|28.16|28.3|28.88|29.46|29.3|28.71|28.28|28.93|28.19|28.21|31.04|31.52|32.76|31.02|30.47|30.63|31.12|32.05|31.86|31.54|32.25|32.44||31.09|30.88|31.01|31.26|31|29.82|29.16|28.75|27.99|27.81|27.5|27.56|28.3|28.31|27.71|27.58|27.99|28.29|27.62||27.38|27.67|27.9|27.99|27.81|27.83|27.94|26.8|26.38|26.03||26.2|26.27|26.02|26.5||26.02|26.17|26.27|25.34|25.7|24.92|25.3|25.05|25.08|25.01|24.84|24.46|23.88|23.61|22.84|22.6|22.24|22.54|22.85|23.55||23.57|22.88|21.66|21.39|22.03|22.82|22.54|23.06|22.37|21.85|22.23|22.2|20.98|19.65|19.38|19.18|19.98|19.1|18.59|18.29|18.49|19.36|19.69|20.15|19.35|21.12|21.32|21.19|20.7|20.21|20.26|20.32|20.45|20.39|20.22|20.2|19.91|19.55|19.1|19.23|19.42|19.5|19.65|19.15|19.17|19.32|19.15|18.84|20.05|19.94|19.81|19.58|19.27|19.27|19.33|20.03|20.3||20.52|20.48|20.64|20.23|20.41|20.54|20.73|20.37|20.65|20.14|20.1|20.32|20.4|20.35|20.67|20.66|20.71|20.66|21.05|20.15|19.42|19.59|19.41|19.27|19.46|19.01|19.52|19.76|19.28|19.01|19.27|19.01|21.01|21.14|21.05|21.48|21.6|21.62|20.2|20.15|19.99|19.68|20.28|20.5|21.03||20.7|20.63|20.69|20.83|20.44|20.41|20.7|21.97|21.55|21.85|22.06|22.18|22.57|20.88|21.12|20.96|22.32|22.98|22.81|22.5|21.29|21|20.14|19.8|19.75|20.28|20.52|20.35||19.65|19.75|19.69|19.44|19.06|17.56|17.13|17.91|18.81|18.5|18.15|17.8|18.06|18.43|17.59|18.13|17.05|17.89|17.1|16.68|16.12|15.55|15.55|15.32|15.58|15.75|15.35|15.6|16.9|16.52||17.06|16.69|16.44|15.26|14.53|14.93|14.78
02406|48366|/equities/columbia-pr|R2000VALUE|17.07|15.15|15.24|14.96|14.76|14.47|14.44|14.69|14.42|14.01|14.14|14.47|14.41|14.5|14.04|14.7|14.81|14.38|13.73|13.51|13.91|14.02|14.13||14.16|14.15|14.21|14.02|14|13.75|13.71|13.4|13.21|13.3|13.53|13.7|13.62|13.79|13.75|13.66|14.15|14.79|14.57||14.17|13.95|13.69|13.41|13.39|13.47|13.58|13.54|13.55|13.79||13.94|13.95|13.96|14.33||14.12|14.21|13.98|13.41|13.93|14.22|14.2|14.15|13.99|13.85|14.25|14.17|14.22|14.38|14.58|14.33|13.92|13.97|13.85|14.15||14.07|14.02|13.85|13.62|13.31|13.51|13.12|12.89|12.1|11.88|12.07|12.35|11.43|10.36|10.82|10.78|10.97|10.47|10.45|10.25|10.11|10.49|10.75|10.9|10.67|10.55|10.66|10.66|10.94|11|11.07|11.21|11.57|11.68|11.42|11.29|11.28|11.14|10.92|10.88|10.79|10.78|10.98|10.41|10.49|10.58|10.94|10.84|11.32|11.69|11.51|11.46|10.97|10.81|11.2|11.51|11.67||11.84|11.96|11.72|11.53|11.63|12.09|12.29|12.05|12.13|11.71|11.69|11.65|11.62|11.79|11.85|12|12.14|12.51|12.54|12.18|11.69|11.72|11.66|11.28|11.4|10.95|11.5|11.61|11.54|11.28|11.63|11.98|11.68|11.81|11.64|11.95|12.11|12.51|12.33|12.08|11.94|11.73|12.13|12.5|13.06||13.13|13.08|12.95|12.46|12.06|12.84|12.81|13.47|13.38|13.47|13.59|13.8|14.05|13.14|13.24|13.19|14.5|15.33|15.69|15.56|14.17|14.26|13.48|12.64|12.44|13.06|13.1|12.36||11.83|11.96|11.58|11.73|11.66|11.19|10.72|11.18|11.68|12.65|13.08|12.36|12.21|12.77|12.9|13.28|13.65|13.75|13.02|12.44|12.1|12.1|11.9|11.62|12.32|13.35|13.26|13.67|13.96|13.29||13.59|12.42|12.2|11.35|10.57|10.66|10.87
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|27.77|28.39|28.71|28.34|27.75|27.335|26.8|26.96|27.12|26.23|26.29|26.97|26.72|26.9|27.06|27.47|27.52|27.49|27.35|26.555|26.71|27.34|27.27||27.455|27.7|27.73|27.49|27.335|27.29|27.4|27.11|27.06|26.15|26.14|25.92|25.805|27.09|26.69|26.85|27.21|27.34|27.407||27.295|27.7075|27.47|27.24|27.49|27.14|27.28|27.335|28.1|28.37||29.3|29.84|29.58|29.52||29.01|29.195|28.41|27.77|28.41|29.58|29.57|29.12|29.09|28.76|28.84|28.56|28.19|28.07|28.28|28.385|28.2|28.09|27.9|28||28.61|28.65|28.46|27.945|27.84|28.25|28.62|29.15|28.3|27.66|27.855|26.835|27.125|25.02|25.775|25.1|25.51|25.19|24.97|24.88|25.31|26.26|26.23|27.13|27|26.65|26.9|26.54|26.82|26.93|27.07|27.38|27.74|27.92|28.07|27.5|27.4999|27.04|25.64|25.44|25.21|25.25|25.68|24.27|23.91|24|24.28|24.06|25.3|25.95|26.171|26.21|25.53|25.09|26.06|26|25.48||25.61|25.81|25.36|24.68|25.22|25.1|25.45|24.73|24.75|24.6|24.41|24.24|24.21|24.79|24.68|24.54|24.78|25.24|25|25.21|24.77|24.66|24.52|24.48|24.505|24.09|23.68|23.97|23.25|22.59|22.72|22.8105|22.68|22.86|22.38|23|23.16|23.4|22.61|22.56|22.32|21.59|22.22|23.09|24.15||23.97|23.92|23.87|23.14|22.98|22.85|21.86|23.12|22.94|23.53|24.44|24.78|24.57|22.14|22.18|21.32|23.37|24.69|25.25|25.24|23.24|22.37|21.65|21.8|20.87|21.33|22.12|21.98||21.115|21.42|21.65|21.27|20.59|17.93|16.35|17.18|19.05|20.62|21.18|20.03|20.67|20.95|20.2937|20.96|22.09|22.81|21.43|20|19.15|18.87|19.03|18.4414|18.48|18.84|18.38|19.78|20.63|19.77||19.38|17.28|17.01|15.28|14.02|15.24|15.73
02408|39236|/equities/piedmont-offic-a|R2000VALUE|18.15|18.11|18.2|18.21|18.14|18.005|17.67|17.78|17.73|17.28|17.21|17.17|16.8|17.2|16.97|17.32|17.99|17.73|16.85|16.59|16.65|17.01|17.06||17.04|16.78|16.58|16.45|16.28|16.04|15.54|15.16|15.42|15.15|15.3|15.66|15.59|16.05|15.75|15.63|15.99|16.07|16.08||15.84|15.65|15.34|15.21|15.16|15.13|15.1|15.13|15.17|15.37||15.87|15.97|15.875|16.09||15.73|15.87|15.74|15.45|15.76|16.38|16.54|16.04|16.13|15.98|16.15|16.065|16.11|16.35|16.29|16.05|15.92|15.71|15.63|16.08||16.06|16.62|16.1041|15.46|15.33|15.495|15.5|15.18|14.38|14.01|13.92|13.63|12.71|11.68|11.99|11.77|11.97|11.37|11.26|11.38|11.56|12.12|12.49|13.055|12.95|12.82|13|12.86|13.31|13.25|13.37|13.605|13.935|14.06|14.13|13.955|14.16|14.16|13.6|13.45|13.5|13.48|13.86|13.22|13.28|13.375|13.81|13.82|14.55|14.75|14.67|14.71|14.41|14.21|14.59|14.86|14.88||15.22|15.3|14.9|14.965|15.065|15.38|15.51|15.48|15.72|15.37|15.29|15.43|15.57|15.73|15.97|16.11|16.17|16.48|16.67|16.7|16.17|16.21|16|15.79|15.78|15.56|15.76|15.81|15.52|15.21|15.58|15.72|15.45|15.55|15.38|15.8|15.69|15.97|15.335|15.3|15.04|14.8|15.24|15.59|16.395||16.47|16.38|16.23|16.04|15.9|15.66|15.38|16.37|16.02|16.38|16.65|17.08|17.6|16.4|16.2|16.52|18.31|19|19.46|19.14|17.46|17.38|16.795|16.41|16.58|16.53|16.205|15.31||14.44|14.55|14.32|14.25|14.2|13.42|12.855|13.72|14.71|15.98|16.71|16.12|15.86|16.23|15.9492|16.3|16.42|17.38|16.65|16|15.87|15.76|15.86|15.84|16.685|17.14|16.98|17.72|18.76|18.51||18.635|17.01|16.955|15.85|14.86|15.44|15.75
02409|16080|/equities/first-financial-bancorp|R2000VALUE|24.86|24.68|24.53|25.15|25.7625|24.92|24.49|24.24|24.41|23.26|22.73|22.3|22.52|22.63|22.16|23.11|23.39|22.65|21.87|21.54|21.35|21.35|21.48||21.25|21.2|21.605|21.185|20.715|20.36|19.75|19.52|19.5|18.83|18.11|18.97|18.9525|19.91|19.95|19.76|19.75|20.23|20.05||19.84|19.8|19.55|19.89|19.6|19.2423|20.11|18.64|17.6|17.18||17.34|17.28|17.21|17.27||17.16|16.89|16.74|16.68|16.94|17.1|17.4|17.46|17.43|17.13|17.11|17.21|17.04|16.64|16.81|16.47|16.3|16.27|15.98|16.81||17.17|17.255|16.81|16.415|16.5|16.8|16.87|16.99|16.17|15.74|16.22|16.68|15.18|13.93|13.9|13.81|14.85|14.25|14.01|13.47|13.68|14.26|14.2|14.02|13.77|13.61|13.59|13.37|13.29|13.01|13.18|13.49|13.67|13.64|13.5599|13.345|13.16|12.57|11.89|11.85|11.9|11.56|11.85|11.31|11.28|11.39|11.76|11.95|12.66|12.7652|12.7|12.87|12.91|12.911|12.91|13.05|13.15||13.84|13.82|13.66|13.52|13.71|14.03|14.15|14.05|14.47|14.01|13.85|14.05|14.22|14.19|14.55|14.33|14.52|14.71|15.08|14.7|13.6|13.635|13.47|13.22|13.64|13.45|13.56|13.61|13.7|13.71|14.47|13.82|13.695|13.32|13.018|13.44|13.53|13.32|12.79|12.65|12.13|12.03|12.51|12.75|13.09||13.05|12.97|13.56|12.98|12.65|12.66|12.7101|13.405|13.27|13.21|13.105|13.42|13.99|13.03|13.25|13.3|14.8|15.21|15.68|15.53|13.78|13.6|13.07|13.19|12.8|13.96|13.4883|12.55||11.8|12.39|11.8|11.53|12.04|11.35|10.83|11.55|12.62|13.6|13.91|13.49|13.39|14|14.11|14.55|15.25|15.54|15.07|13.87|13.31|12.91|12.74|12.51|12.91|13.36|12.82|13.28|13.97|14.45||14.87|13.85|13.69|13.365|13.29|13.63|13.59
02410|21172|/equities/moog-inc-a|R2000VALUE|83.02|82.03|81.25|83.73|85.17|83.86|82|81.16|81.49|79.24|78.83|79.85|79.16|79.09|76.88|78.21|78.62|76.94|78.29|78.01|77.53|78.58|79.57||78.5|78.02|79.21|79.02|77.61|77.06|77.63|74.89|75.31|73.07|69.65|71.99|70.49|73.35|75.43|75.44|76|78.36|79.18||79.02|82.39|81.36|81.24|80.87|79.23|81.27|81.11|77.22|76.31||78.66|79.03|77.95|79.23||77.77|77.14|76.89|76.17|79.16|78.84|79.92|78.75|79.45|81.13|81.68|82.73|80.82|81.33|80.92|80.15|76.67|76.81|77.35|80.11||81.13|82.59|76.77|75.8|76.02|77.75|75.84|75.52|71.23|70.08|72.82|72.74|70.11|64.31|64.15|63.15|65.26|62.43|61.03|60.01|61.78|62.68|64.1|67.08|65.24|64.65|65.21|64.77|65.49|64.01|64.99|65.25|66.16|66.36|64.78|64.1|64.66|65.61|63.79|63.17|63.22|62.93|62.73|60.66|59.24|60.7|61.03|62.22|65.62|61.34|60.96|60.16|59.33|58.87|58.95|59.81|60.97||62.06|61.59|60.94|59.38|60.28|60.58|59.83|59.25|60.22|58.73|58.32|58.52|59.03|59.18|60.7|60.55|61.26|61.51|62.35|59.24|56.97|56.58|54.94|53.3|52.68|52.55|52.28|52.71|52.75|53.27|54.08|52.81|51.59|52.09|49.94|51.52|51.54|50.34|47.49|48.01|45.7|45.67|47.61|49.3|51.02||50.49|50.92|51.35|49.98|47.37|45.75|46.08|49.23|47.58|48.76|51.34|52.55|54.41|51.32|53.57|51.87|57.94|61.9|64.61|65.95|60.58|58.26|55.85|54.43|52.8|55.43|55.15|51.94||47.56|47.66|44.89|43.9|43.39|39.12|37.79|40.25|43.06|46|46.83|44.99|44.66|46.24|46.08|46.83|48.8|49.12|47.37|47.26|45.88|49.14|48.97|49.59|52.57|51.51|49.63|51.21|55.81|54.21||56.38|52.51|52.26|50.34|46.33|45.72|45.86
02411|17372|/equities/towne-bank|R2000VALUE|31.59|31.19|30.5|31.14|31.9|31.28|30.9|30.47|30.61|30.03|29.65|29.56|28.985|28.88|28.39|28.94|28.95|28.08|27.65|27.22|26.96|27.04|26.93||26.66|26.52|26.96|26.38|25.805|25.27|24.35|24.27|23.84|22.97|23.13|23.71|23.28|24.73|24.53|24.36|24.73|24.95|25.12||25.1|25.3701|25.06|25.35|25.04|24.73|25.23|24.12|22.6026|21.76||22.91|23.07|22.85|23.4||22.89|22.91|22.6|22.8|23.08|22.97|23.07|22.75|22.66|22.85|22.3384|23.14|22.1356|22.85|22.6|22.06|21.6881|21.96|21.7075|21.935||22.55|21.2053|21.03|21.285|21.4|21.94|21.5|21.44|19.47|19.6501|20.3|19.58|18.94|17.53|17.55|17.5|18.7|18.27|17.8|17.32|17.48|18.04|18.1102|18.7201|18.38|18.18|18.0675|17.9|17.72|17.52|17.73|18.07|18.05|18.2|18.08|17.95|17.74|17.29|16.1|16.11|16.18|15.91|16.11|15.55|15.36|15.5|15.63|15.71|16.83|16.8|16.75|16.89|16.9|16.86|17.18|17.09|17.29||17.93|17.6954|17.56|17.45|17.7|18.17|18.07|17.92|18.38|17.91|17.77|18.0501|18.48|18.56|18.97|19.05|19.14|19.23|19.575|19.08|18.04|18.01|17.68|17.41|17.395|17.15|17.59|17.64|17.73|17.81|18.17|17.9601|17.74|17.55|17.49|17.99|18.18|18.19|17.43|17.41|16.84|16.54|16.86|17.31|17.63||17.8|17.93|18.42|17.66|17.14|17.31|17.4|18.3|18.16|18.05|18.06|18.56|18.69|17.3|17.77|18.1|19.97|20.19|21.04|20.34|19.06|18.9|18.27|18.5|18.61|19.41|18.885|18.34||17.29|17.635|17.18|16.91|17.12|16.04|15.14|15.7247|16.74|17.3|18|17.56|17.51|18.09|18.59|18.75|19.87|20.75|20.12|18.51|17.81|17.66|17.59|17.48|17.84|18.05|16.81|17.9|19.11|19.56||19.25|18.33|17.94|17.56|16.59|16.29|16.97
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|33.16|32.52|32.27|31.99|32.34|31.35|30.67|29.79|29.98|28.95|28.79|28.16|28.48|28.63|27.93|28.11|28.29|27.54|27.35|26.37|26.14|26.52|27.04||27.19|26.9|28.11|28.62|28.83|28.27|28.13|28.32|28.71|27.73|27.9|28.8|28.43|29.67|29.93|29.4|29.91|29.86|29.71||28.69|29.03|28.63|28.28|28.67|28.95|28.99|27.03|26.87|26.91||27.07|27|26.82|27.18||27.23|26.91|26.45|26.61|27.14|27.01|26.93|27.21|27.39|26.9|26.77|26.53|25.66|26.09|26.02|25.41|25.12|25.5|25.37|25.79||25.99|25.57|25.53|24.97|24.85|25.16|24.58|25.11|24.79|24.73|25.27|25.21|24.82|24.02|25.14|24.51|24.85|23.82|23.67|23.63|23.37|24.33|24.27|24.95|23.86|23.57|23.87|24.08|24.04|23.39|24.17|24.45|24.73|24.7|24.88|24.67|23.58|23.33|22.33|22.24|22.32|22.28|21.8|21.01|21.23|21.65|21.47|21.24|22.49|22.05|22.05|21.83|21.76|21.47|21.38|21.76|21.56||21.52|21.35|21.74|21.41|21.48|21.82|21.71|21.74|21.77|22.02|21.8|21.58|22.05|22.05|22.33|22.24|22.34|22.36|22.15|21.54|21.31|21.23|21.2|21.17|21.32|20.76|21.16|21.38|21.44|20.84|21.16|20.35|19.66|19.6|19.3|19.67|19.46|19.43|18.36|18.42|17.98|17.96|18.17|17.64|18.4||18.22|18.06|17.79|17.37|17.06|16.62|16.5|17.08|16.57|16.88|17.31|17.8|18.04|16.99|16.75|17.11|18.98|19.7|20.08|19.87|18.84|18.64|18.2|18.14|18.12|18.43|18.18|17.31||16.68|17.22|17.17|16.92|16.54|15.51|14.76|15.45|15.87|16.47|16.56|16.12|15.94|16.2|15.54|15.82|16.48|16.8|16.18|15.12|15.1|14.05|13.96|13.9|14.46|14.8|13.81|13.8|14.57|14.62||14.87|14.09|13.84|12.89|12.57|12.84|13.07
02413|17118|/equities/spirit-airlines|R2000VALUE|38.52|37.48|37.57|38.91|36.55|36.16|36.03|35.71|34.74|31.35|32.78|35.54|35.77|35.89|34.825|34.36|36.53|34.41|35.82|34.24|31.935|30.93|30.73||29.56|29.3195|31.6003|30.77|30.16|29.54|29.04|26.82|26.763|25.6762|25.61|26.06|25.2001|26.79|26.07|26.66|26.53|26.66|26.0548||25.71|25.445|24.53|24.2615|23.62|24.11|24.35|23.42|22.87|22.93||24.21|24.56|24.52|24.6202||24.054|24.2|24|24.54|25.82|25.9324|25.17|25.575|25.53|25.58|25.2771|25.75|25.14|25.16|24.82|23.5|22.18|22.47|21.83|22.88||21.85|21.81|20.56|20.0604|20.1599|20.31|19.59|19.96|18.385|17.9799|19.12|19.7|20.19|17.34|17.32|17.03|17.555|16.8017|16.96|15.63|15.45|16.51|16.73|17.72|16.51|16.25|16.54|16.1602|16|15.85|16.25|16.08|16.7|16.7|16.58|16.05|15.75|16.23|15.46|16.05|16.06|15.86|16.28|15.62|15.055|16.08|16.2|15.9|17.52|18.04|17.71|17.82|17.26|17.05|17.39|17.28|17.35||16.955|17.19|17.055|17.3|17.85|18.08|18.06|17.655|17.57|17.035|16.85|16.73|17.16|16.81|16.79|17.23|17.38|17.311|17.89|17.5087|16.77|16.8387|16.4|15.45|14.65|15.42|15.94|16.1301|16.06|16.01|16.16|15.925|16.4866|16.54|16.61|17.575|17.78|18.03|16.03|16.47|15.66|15.54|15.85|16.77|16.7298||17.4|17.57|17.27|16|15.96|15.64|16.61|17.79|18.01|18.35|18.9|19.3|20.4|16.85|17.36|15.7|17.94|21.66|22.8|21.26|18.55|14.8|14.02|13|12|12.72|12.17|11.26||9.86|9.67|9.63|9.56|8.81|7.92|7.25|8.02|9.42|10.12|9.95|9.52|11.31|12.16|11.49|13.1|14.03|15.1|12.43|12.12|11.61|11.73|11.5|12.28|12.51|13.04|12.37|13.33|13.6|12.51||13.19|11.66|11.07|10.33|10.08|10.12|11.14
02414|17186|/equities/skywest|R2000VALUE|58.136|57.23|57.06|59.32|57.56|56.6159|57.41|56.09|55.65|50.7807|53.6466|55.83|55.45|55.57|54.94|54.88|58.6201|55.15|53.99|52.01|49.4131|47.59|45.72||44.09|43.72|44.91|44.64|43.03|40.5837|42.55|39.85|39.51|38.72|38.62|39.945|38.73|40.23|40.18|40.52|41.1|42.475|41.7||41.52|42.46|40.68|40.4705|39.93|40.56|40.93|39.54|38|37.36||39.64|39.8|39.85|40.525||39.57|40.07|39.03|38.26|41.01|41.6|42.75|42.4601|42.035|42.18|43.07|43.03|43.075|43.57|44.23|44.76|42.41|42.93|40.965|42.8725||41.5001|40.5|38.27|37.43|38.16|38.3|35.47|36.395|33.97|32.51|33.52|35.23|35.27|30.65|29.07|28.1878|28.87|28.38|27.91|27.7|27.441|29.564|30.895|32.7|30.62|30.35|30.93|30.2|30.21|29.785|30.6|29.81|31.04|30.88|30.87|31.07|30.61|31.38|29.5|29.92|29.75|29.26|30.32|28.75|28.29|29.43|30.56|30.23|33.26|33.91|34.25|33.95|33.97|33.53|33.42|32.92|34.565||34.25|33.79|33.06|32.74|33.12|34.3101|32.82|31.86|32.39|29.95|29.8586|29.85|30.66|29.8|29.95|29.86|30.41|30.5|32|30.14|28.39|28.18|27.46|27.43|26.1|25|27.49|28.2|28.42|27.7901|27.96|27.79|28.2834|28.59|28.41|30.04|30.66|31.06|29.36|29.19|27.648|27.8|29.19|30.235|30.47||30.93|31.16|31.2901|30.54|29.22|28.07|29.15|31.58|31.95|32.33|33.5|34.25|35.94|31.4|32.65|30.62|37.26|42.17|44.11|41.815|37.14|34.9|33.35|32.39|30.65|32.21|32.2|29.6145||27.37|27.46|26.6|25.8999|25.675|22.5|21.28|23.71|25.79|27.58|26.09|23.9|23.62|24.6564|24|27|29.3|30.26|27.69|26.19|24.57|23.45|22.91|23.95|24.02|25.51|24.54|25.5322|26.7701|25.67||27.25|25|23.44|20.69|19.11|20.6|21.51
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|24.27|24.09|24.25|24.32|24.06|23.76|23.43|23.67|23.24|22.84|22.99|23.07|22.56|22.72|22.52|23.06|23.37|23.12|22.25|22.13|22.15|22.4|22.88||22.79|23.4|23.31|22.745|22.56|22.22|22.1|21.77|22.05|21.64|21.8|22.06|21.93|22.42|22.04|21.87|22.08|22.77|22.68||22.3|21.96|21.35|20.89|20.74|20.85|20.89|21.385|21.14|21.215||21.17|21.435|21.33|21.5||21.18|21.2878|21.41|21.27|21.81|23.11|23.43|22.86|23.06|22.9149|23.03|23.04|23.12|23.22|23.49|23.32|23.255|23.27|23.15|23.81||24.11|24.395|24.16|23.74|22.98|23.4|22.855|22.53|21.21|20.53|20.86|20.22|18.99|17.65|18.37|18.5|18.22|17.48|17.21|16.95|17.25|18.06|18.57|18.9401|18.825|18.75|18.99|18.89|19.49|19.7712|20.03|20.4701|21.01|21.08|21.03|20.74|20.91|20.9|20.21|20.04|19.89|19.81|19.71|18.72|19.05|19.16|19.26|19.26|20.25|21|20.89|20.75|20.11|19.74|20.55|21.04|21.16||21.61|21.9|21.5|21.6|21.84|22.29|22.55|22.27|22.42|22.13|21.97|22.2|22.3|22.31|22.34|22.51|22.71|23.21|23.36|23.28|22.71|22.83|22.65|22.17|21.76|21.6|21.64|21.73|21.19|20.84|21.32|21.8|21.71|21.75|21.45|21.55|21.72|22.13|21.97|21.87|21.38|21.07|21.35|21.95|22.59||22.68|22.05|21.93|21.8|21.52|21.28|20.72|21.87|21.08|21.62|22.8|23.16|23.34|22.15|22.45|22.18|24.08|24.53|25.01|24.57|22.72|22.61|22.03|21.79|21.49|22.12|22.07|21.34||20.3|20.45|19.93|19.92|19.46|18.36|18.01|18.97|20.02|20.95|21.85|21.15|20.98|21.38|21.13|22.21|23.04|23.43|22.96|21.83|21.29|21.34|21.16|20.21|22.09|22.75|21.94|23.43|24.27|24.08||24.23|22.77|22.5|20.89|19.75|20.79|21.38
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|14.49|14.5601|14.42|14.545|14.42|14.14|13.91|13.81|13.8236|13.08|13.16|13.6499|13.25|13.49|12.96|13|13.09|12.805|12.77|12.61|12.55|12.65|12.93||12.7|12.42|12.21|12.06|11.94|11.85|11.58|11.4687|11.45|11.0209|11.18|11.49|11.53|11.675|11.6|11.52|11.54|11.61|11.46||11.452|11.41|11.32|11.2|11.19|11.04|11.14|11.1|10.8|10.6851||11.03|11.15|11.515|11.55||11.37|11.325|11.28|11.25|11.48|11.465|11.61|11.5|11.24|11.09|11.05|11.131|11.1364|11.15|11.29|11.115|10.9799|10.9|10.74|11.19||11.11|11.32|10.74|10.4801|10.5|10.72|10.57|10.5885|10.04|9.86|10.2|10.04|9.08|8.63|8.79|8.73|8.94|8.75|8.46|8.32|8.36|8.96|8.44|9.01|8.88|8.76|8.87|8.89|9|9.12|9.21|9.13|9.12|9.215|9.21|9.075|9.26|9.425|8.91|8.95|8.95|8.78|9.17|8.69|8.41|8.53|8.94|8.96|9.32|9.01|8.96|8.96|8.79|8.67|8.85|8.81|8.91||8.99|8.99|8.91|8.82|8.94|9.12|9|8.965|9.09|8.87|8.85|9|9.16|9.25|9.315|9.09|9.215|9.4|9.59|9.53|9.23|9.4|9.19|9.095|8.94|9.265|9.09|9.19|8.95|8.97|9.13|9.43|9.34|9.29|9.03|9.32|9.44|9.38|8.97|8.99|8.67|8.67|8.92|9.02|9.365||9.235|9.48|9.54|9.37|9.5501|9.38|9.04|9.88|9.51|9.61|9.87|10.04|9.92|9.0953|9.21|8.92|10.34|10.87|11.3701|10.8|9.5|9.17|8.87|8.04|8.14|8.4|8.49|8.4||7.98|7.89|7.82|7.45|7.29|6.77|6.29|6.71|7.35|7.2|7.67|7.6|7.58|7.78|7.54|7.71|8.01|8.4|7.59|7.01|6.88|7.11|7.06|7.05|7.3|7.91|7.66|7.73|8.16|8.25||8.23|6.97|6.26|5.54|4.78|5.07|5.92
02417|16107|/equities/first-midwest-ban|R2000VALUE|23.31|22.94|22.56|22.9425|23.53|22.375|22.03|21.85|21.87|20.58|20.11|20.12|19.96|20.05|19.63|19.95|19.03|19.16|18.56|18.37|18.25|18.08|18.06||17.81|17.615|18.09|17.9|17.775|17.605|17.23|16.89|16.99|16.39|16.48|17.11|16.84|17.31|17.6|17.5|17.59|17.91|18.09||17.46|17.86|17.55|17.15|16.25|16.64|17.42|16.33|15.76|15.58||15.535|15.43|15.5|15.7319||15.57|15.2|15.05|15.125|15.19|15.17|15.48|15.225|15.21|14.92|15|15.14|15.2|15.0871|15.01|14.51|14.14|14.16|13.925|14.5636||14.98|14.73|14.3105|13.92|14.039|14.4|14.094|14.46|13.64|13.35|13.67|13.94|12.96|12.035|12.01|11.91|12.89|12.57|12.23|11.71|11.96|12.37|12.18|12.34|12.24|12.08|11.95|11.83|11.665|11.22|11.37|11.51|11.8|11.87|11.93|11.7|11.51|11.19|10.61|10.58|10.675|10.55|10.81|10.38|10.41|10.66|10.905|11.14|11.8|11.64|11.62|11.69|11.74|11.58|11.82|11.99|12.23||12.6332|12.4|12.13|12.22|12.45|12.625|12.6|12.56|12.76|12.16|12.17|12.47|12.58|12.58|13.02|12.99|13.0434|13.11|13.49|13.17|12.19|12.36|12.08|11.855|11.92|11.77|11.58|11.705|11.91|11.95|12.41|12.34|12.51|12.73|12.32|12.46|12.86|12.76|12.25|12.29|11.86|11.715|12.06|12.33|12.66||12.71|12.8|13.12|12.34|12.14|12.37|12.64|13.25|13.42|13.41|13.52|13.53|13.82|12.79|12.945|12.82|14.32|14.95|15.77|14.94|13.66|13.4|12.93|13.04|12.76|13.37|13.0401|12.35||11.87|12.02|11.405|11.2|11.37|10.71|10.31|10.77|11.6|12.05|12.48|12.195|12.07|12.85|13|13.28|14.66|14.86|14.34|12.82|12.85|12.98|12.81|13.04|13.11|13.01|12.35|12.75|13.26|13.53||13.8175|13.25|12.95|12.86|12.28|12.72|12.4
02418|977731|/equities/gms-inc|R2000VALUE|42.72|42.05|42.41|42.65|43.36|42.51|40.17|39.96|40.395|37.55|35.25|36.31|36.31|35.98|35.38|35.31|35.35|33.53|33.31|32.5|32.16|32.06|33.03||33.54|33.02|33.24|32.62|32.2|31.595|30.79|30.15|29.59|28.825|28.89|28.65|28.19|30.57|31.4|31.59|32.05|32.36|32.19||32.18|33.3175|33|33.01|32.374|32.585|32.53|31.38|29.17|29.16||30.16|30.06|29.67|30.6||29.51|29.28|28.8|27.77|28.34|27.75|27.63|27.65|27.595|27.77|28.04|28.25|27.71|26.77|27.04|28.37|29.27|30.07|30.5202|31.51||31.75|32.14|31.53|30.63|30.4|31.24|30.11|29.15|28.35|27.5|27.99|26.67|25.51|24.4|24.82|23.18|23.92|22.99|22.07|22.19|22.57|23.38|23.53|24.49|24.42|25.23|26.2|26.375|26.66|25.92|26.06|26.32|26.64|26.49|26.45|26.18|25.85|25.09|23.92|23.78|23.9|23.5|22.94|22.24|21.96|22.31|21.87|21.405|22.6|23.1|23.33|23.39|23.09|23.03|23.06|22.99|23.56||23.78|24.92|27.14|26.173|25.97|25.72|25.65|25.41|25.35|25.65|25.26|25.63|26.06|26.08|26.29|26.21|26.27|26.37|26.29|25.93|24.87|24.94|24.82|24.36|23.5|23.05|23.011|23.28|23.37|24|23.99|24.32|23.38|23.62|23.78|24.1|24|23.46|22.46|22.7|22.32|22.41|22.87|22.93|23.65||23.58|23.5|23.6|23.34|22.57|22.98|22.29|23.03|22.04|22.5|22.655|23.14|23.09|21.09|21.28|21.54|23.46|24.01|24.59|23.35|21.39|21.6|20.49|20.34|19.9|20.63|20.91|20.97||19.11|18.76|19.12|18.08|18.83|17.19|15.25|15.86|17.56|17.52|17.98|16.78|16.72|17.3711|17.025|17.3043|18.1|17.86|16.61|15.08|14.33|13.97|13.9|13.84|13.83|13.9498|13.23|13.48|14.69|14.57||14.64|14.08|13.98|13.25|12.33|13.64|13.98
02419|17078|/equities/retail-opportunit|R2000VALUE|16.64|16.435|16.39|16.72|16.72|16.7|16.45|16.22|16.1|15.67|15.63|15.74|15.61|15.95|15.495|15.71|15.85|16.06|15.57|15.56|15.475|15.375|15.43||15.46|15.32|15.15|14.93|14.73|14.63|14.45|13.99|13.92|13.73|14.01|14.57|14.3|14.55|14.19|13.91|14.11|14.25|14.155||14.02|14.13|13.84|13.34|13.38|13.5|13.38|13.04|12.79|12.83||12.98|13.13|13.05|13.12||13.2|13.12|13.0705|12.81|13.18|13.58|13.6|13.39|13.39|13.36|13.07|13.795|13.66|13.78|14.07|13.78|13.21|13.1|12.96|13.53||13.77|14.095|13.63|13.25|13.13|13.35|13.22|13.28|12.4|11.96|12.29|12.72|10.9|9.95|10.2|10.13|10.3|9.755|9.69|9.76|9.86|10.24|10.35|10.79|10.35|10.21|10.34|10.24|10.3|10.39|10.46|10.39|10.68|10.81|10.88|10.925|11.16|10.8|10|10.26|10.24|10.025|10.21|9.87|9.66|9.63|9.87|10.03|10.94|11.21|11.265|10.6|10.695|10.46|10.87|11.135|11.67||11.7|11.47|11.115|10.87|11.115|11.1|11.14|11.015|11.32|11.055|10.905|10.95|11.05|11.37|11.79|11.74|11.89|11.975|11.96|11.02|10.83|10.885|10.93|10.6|10.465|10.51|10.51|10.51|10.04|9.8|10.07|10.07|9.98|10.12|9.85|10.18|10.21|10.4|9.98|10.07|10.11|9.945|10.37|10.64|11.04||11.05|11.17|11.29|11.09|10.9|10.5|10.275|11.18|10.92|11.09|11.22|11.51|11.84|10.69|11.04|10.38|11.74|12.68|13.125|12.65|11.29|10.58|9.87|9.3769|9.175|9.71|9.99|9.51||8.86|8.935|8.87|8.94|8.56|8.2|7.49|7.62|8.315|8.63|8.96|8.4|8.45|9.09|8.74|8.95|9.445|9.51|8.73|7.97|7.76|7.47|7.45|7.43|7.55|7.98|7.725|8.1|8.89|8.8||9.075|8.25|7.71|7.2112|6.655|7.02|7.19
02420|1122330|/equities/covetrus|R2000VALUE|29.64|30.63|31.105|33|32.49|31.45|31.21|30.7401|30.34|29.36|30.45|30.94|31.9|33.81|35.62|35.25|36.28|33|35|35.47|36.38|37.33|37.56||38.87|38.93|38.23|37|36.62|35.15|32.53|32.9|33.84|33.65|32.9|34.34|34.57|36.02|37.15|36.62|38.25|36.26|35.52||36.01|33.69|32.02|32.17|31.3834|31.05|30.27|29.94|28.25|27.5||28.525|29.7|29.32|30.6||31.18|30.71|28.49|27|27.26|27.75|28.42|26.235|26.9|25.58|26.62|27.06|27.48|26.36|25.8|25.79|26.25|25.8|26.88|26.665||26.05|26.44|26.355|25.6359|24.94|24.8|24.4|25.12|24.87|24.81|24.21|24.19|26.59|26.77|27.07|26.71|26.07|24.98|24.17|24.3|24.43|25.43|25.32|26.31|27|26.65|27.19|26.37|26.62|25.11|25.22|24.6134|25.13|25.6|25.68|25.99|25.58|24.5|23.13|22.94|23.64|24.32|23.33|21.36|20.18|20.48|20.7741|20.3|21.19|20.97|20.4|19.55|18.74|19.28|20.14|20.4|20.96||21.49|22.33|21.5|21.79|22.72|23.09|23.36|23.63|21.43|21.59|21.83|22.0035|22.53|22.46|22.65|22.35|22.1101|21.91|22.94|22.78|22.76|22.66|22.65|21.61|21.38|20.77|20.06|20.2208|20.3|20.21|20.06|20.44|20.93|20.77|20.945|20.54|20.4|20.21|19.24|19.35|18.94|18.14|18.47|18.01|17.9||17.11|16.97|17|17.265|17.62|18.241|18.21|18.47|17.36|17.42|17.72|17.12|17.05|15.66|15.93|15.03|17.84|17.55|18.46|17.88|17.3101|16.8|15.66|15.2|15.14|15.4|15.13|15.01||14.715|14.225|13.91|13.53|12.7683|10.52|10.45|10.6|11.34|11.24|11.25|10.57|10.56|10.65|10.29|10.68|10.99|10.67|10.34|8.79|7.8|7.66|7.51|7.955|8|8.13|7.95|8.12|8.15|7.81||7.62|6.87|6.87|6.73|6.26|7|6.93
02421|16306|/equities/heartland-financial|R2000VALUE|51.695|51.62|50.91|51.414|52.26|51.465|50.0542|50.1366|50.54|49.07|48.33|47.04|47.9503|47.47|46.17|46.68|46.56|45.94|45.48|45.24|45.08|45.31|45.6||44.9|44.76|45.63|44.9201|44.63|44.25|43.64|42.98|43.18|42.47|42.5|41.98|42.22|44.505|44.3|44.18|44.66|44.83|44.82||44.27|44.26|43.2|43.82|43.11|42.63|43.97|42.3|40.15|38.02||36.71|39.99|39.77|40.44||40.12|39.8507|39.4|39.59|40.92|41.04|41.76|41.965|41.9|41.245|41.86|42.0101|41.41|40.87|40.83|40.12|39.25|39.6|38.7201|40.01||40.6|40.06|39.46|38.47|38.62|39.42|38.71|37.53|37.96|37.01|37.6|37.14|35.05|32.52|31.871|32.06|33.95|33.14|32.46|31.51|32.19|33.725|34.36|34.065|33.95|33.58|33.47|32.96|32.61|32.2|32.65|33.07|33.52|33.555|33.59|33.08|33.04|32.01|30.21|29.83|29.77|29.51|29.67|28.63|28.37|28.545|29.565|30.27|31.83|32.01|31.83|31.79|31.665|31.56|32.1|31.4|32.4||33.31|33.53|33.23|33.28|34.21|34.36|33.91|33.6|33.83|32.8|32.72|32.79|32.73|32.86|33.8|33.61|33.82|34.14|33.22|33.99|32.14|31.99|31.6179|31.1|30.91|30.4|31.21|31.385|31.0151|30.34|31.11|30.57|30.41|30.69|29.88|30.8755|31.25|30.9|29.59|29.805|29.14|28.9|29.83|30|31.52||31.53|31.825|32.77|30.82|29.87|29.82|29.98|31.7|30.8709|30.44|31.25|31.31|32.245|30.3|30.9501|30.84|34.12|35.48|36.26|35.92|32.64|32.18|30.53|31.53|31.51|32.31|32.72|30.9201||29.24|29.89|28.8605|28.03|28.24|26.5|25.3|26.3514|28.77|30.49|31.52|30.66|30.53|31.82|31.9005|32.17|33.65|34.06|32.55|29.87|29.49|29.105|28.69|28.07|28.55|29.18|27.12|29.24|30.52|30.7368||30.92|29.12|28.74|28.69|26.73|28|27.995
02422|8143|/equities/genworth-finl|R2000VALUE|3.46|3.43|3.425|3.48|3.42|3.29|3.24|3.275|3.19|3|3.06|3.23|3.21|3.17|3.11|3.05|3.04|2.95|3.11|3.235|3.32|2.92|3.61||3.99|4.04|3.815|3.7|3.64|3.51|3.23|3.19|3.09|2.86|2.81|2.86|2.895|3.145|3.04|3|3.03|3.11|3.05||3.055|3.12|3.11|3.1|3.04|2.845|2.74|2.73|2.58|2.56||3.76|4.05|4.1|4.12||4.235|4.14|4.06|4.1|4.17|4.24|4.26|4.16|4.17|4.25|4.26|4.46|4.54|4.6|4.66|4.6|4.55|4.52|4.42|4.11||3.35|4.4604|4.43|4.54|4.48|4.42|4.53|4.49|4.41|4.34|4.4|4.3|4.28|4.18|4.12|3.93|4.01|4.01|3.84|3.77|3.65|3.72|3.74|3.7588|3.67|3.62|3.54|3.52|3.49|3.46|3.51|3.55|3.415|3.39|3.405|3.4|3.4|3.43|3.09|2.95|3.3|3.08|3.07|3.02|2.9197|3.01|3.05|3.06|3.11|3.07|3.45|3.51|3.6|3.46|3.51|3.41|3.3245||3.44|3.33|3.21|3.1701|2.88|2.23|2.515|2.545|2.58|2.575|2.58|2.715|2.52|2.44|2.47|2.49|2.4308|2.42|2.44|2.305|2.12|2.1523|2.09|2.03|1.98|1.95|1.97|2.13|2.13|2.11|2.16|2.16|2.16|2.13|2.12|2.125|2.16|2.08|1.965|2.04|2.06|2.06|2.15|2.22|2.26||2.265|2.13|1.87|2.5|2.45|2.48|2.45|2.59|2.59|2.57|2.61|2.71|2.95|2.89|3.1|3.11|3.3|3.54|3.44|3.36|3.21|3.23|3.16|3.02|2.955|3.13|3.14|3.17||3.12|3.01|2.72|2.705|2.65|2.53|2.5|2.77|2.85|3.1|3.01|3.02|2.99|3.34|3.21|3.32|3.46|3.42|3.3|3.32|3.24|3.23|3.17|3.11|3.33|3.47|3.46|3.5|3.6|3.51||3.52|3.44|3.41|3.29|3.16|3.21|2.88
02423|278|/equities/office-depot|R2000VALUE|38.27|36.8498|37.63|39.14|39.05|38.49|39.31|39.59|38.2|36.66|38.22|38.775|38.68|38.72|38.27|39.5|40.43|44.4217|43.26|43.99|41.12|43.05|43.51||43.8|44.34|44.61|44.11|46.19|45.4|44.4|43.08|43.24|41.99|42.025|41.41|42.75|46.41|46.07|45.5|45.5|45.85|44.6||43.5001|44.75|44.4|43.3|40.95|35.75|35.575|32.41|30.23|28.55||27.97|28.45|29.025|28.79||28.16|28.07|27.6|27.5|28.15|27.1|27.3|26.97|26.65|26.155|26.21|26.79|27.39|27.0127|27.62|27.45|27.56|28.31|28.06|28.66||29.38|29.16|28.86|28.65|28.45|28.46|26.51|26.02|23.74|23.9|24.79|24.335|23.22|23.9462|22.42|20.53|20.6|19.63|19.12|18.7615|19.1|20.87|21.2|21.91|21.15|21.57|21.4|21.23|22.16|21.18|21.6|21.7399|21.63|22.475|22.59|22.1109|21.92|20.75|19.4101|19.4|18.37|17.86|18.38|18.14|18.47|19.14|20.4|20.16|21.31|21.16|20.87|21.02|21.02|20.92|21.82|21.76|21.7||22.51|22.71|23.19|23.12|23.13|23.14|22.9|21.2461|20.85|20.29|20.28|20.25|20.5|20.28|20.665|19.775|18.99|19.27|18.75|18.41|18.35|18.4|18.11|20.53|20.96|21.26|21.68|21.71|22.05|21.71|22.61|23.22|23.07|22.83|22.84|22.51|21.411|20.93|19.46|19.9|19.7|19.89|20.42|20.42|20.7704||21.15|20.83|21.2|20.9|20.75|22.7|22.7|24.1|23.867|22.8|23.1|24|24.8|24|23.9|24.6|25.65|26.35|27.5|27.1|26.2|25.6|25|24.7|24|24.3|24.3|23||22.1|22.2|22.2|21.55|21.7|20.2|18.5|19.75|19.8|20.4|19.7|19.6|20|18.5|19|18.45|20.6|21.8|20.1|17.8|17.5|17.5|17.8|17.8|18.1|18.3|17.4|17.1|17.4|17.1||17.65|17.3|17|16.3|15.4|15.2|15.5
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|20.85|20.57|20.18|20.45|20.29|19.68|19.68|19.07|18.77|18.18|18.53|18.52|18.42|18.79|18.8|19.29|19.4|18.68|17.96|17.76|16.75|16.44|16.28||15.75|15.49|15.49|15.34|15.53|15.48|15.12|14.88|14.91|14.36|14.2|14.61|14.15|14.85|15.08|15.3|15.73|15.91|16.18||15.89|16.48|16.01|15.72|15.28|15.49|15.81|15.55|14.64|14.54||14.85|15|15.04|15.06||14.7|14.25|13.94|13.87|14.53|14.63|14.86|14.34|14.29|14.96|14.86|15.01|14.78|14.95|15.23|14.88|14.27|14.44|13.97|14.56||14.37|14.35|13.87|13.16|12.89|13.09|12.24|12.15|10.91|10.46|10.84|11.59|10.58|8.7|8.79|8.8|8.95|8.29|8.07|8.22|8.3|8.68|8.93|9.29|8.8|8.65|8.57|8.47|8.5|8.25|8.39|8.68|9.28|9.43|9.29|8.98|9|8.85|8.64|8.73|8.71|8.76|8.72|8.01|7.97|8.18|8.26|8.38|9.28|9.27|9.32|9.22|8.63|8.5|8.86|8.92|8.83||9.08|8.93|8.78|8.8|8.97|9.22|9.07|8.85|8.98|8.43|8.5|8.51|8.53|8.63|8.82|8.96|9.08|9.19|9.33|9.22|8.36|8.17|8|7.56|7.56|7.7|7.79|8.12|8.01|8.14|8.3|8.37|8.5|8.57|8.37|8.67|8.79|8.9|8.48|8.47|8.46|8.26|8.27|8.65|8.97||9.04|9.16|9.07|8.9|8.68|8.86|8.7|9.22|9.11|9.49|10.08|10.59|11.35|10.55|10.98|10.51|11.49|13.22|13.12|11.76|9.37|9.39|9.09|9|8.92|9.02|9.15|8.49||7.85|8.22|8.15|7.8|7.82|6.93|6.14|6.45|7.22|7.57|8.72|8.28|8.12|8.46|8.71|8.93|9.5|9.87|8.77|8.42|8.16|8.11|8.12|8.02|7.85|8.96|8.6|8.99|9.24|9.26||9.02|8.44|8.1|8.57|7.81|8.17|8.64
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|64.9|64.5|64.57|65.11|64.84|64.97|65.23|62.79|61.34|56.71|57.08|59.91|61.06|59.83|57.97|58.59|60.48|59.86|60.85|63.09|62.41|64.5|65.29||63.52|62.89|61.63|61.61|63.26|62.78|62.78|61.76|61.3|57.81|58|57.66|56.6|59.74|57.89|58.98|60.4|57.64|55.94||56.13|57.25|57.34|56.57|56.35|56.22|56.68|57.51|60.33|60.1||64.21|63.15|61.49|63.19||64.29|68.26|66.27|62.59|62.68|63.59|62.58|59.37|59.37|58.83|58.39|58.34|57.56|57.18|58.38|58.78|58.3|57.83|56.98|56.18||55.82|56.66|56.5|55.24|55.6|55.79|54.93|56.27|55.35|55.06|54.58|52.28|50.04|54.17|56.06|52.5|51.71|50.44|49.67|50.02|51.42|52.48|54.07|56.54|55.8|58.4|61.77|62.77|65.27|64.04|65.69|65.06|64.03|62.17|59.24|58.34|59.02|59.76|57|56.81|57.93|57.74|56.5|55.02|54.01|56.11|55.69|56.14|57.75|56.64|57.22|56.81|54.4|51.7|52.84|50.94|49.3||47.76|49.75|52.24|51.87|52.72|51.56|50.76|49.69|48.81|49.29|47.8|47.16|48.01|47.69|48.25|48.5|46.56|52.29|51.96|51.39|50.24|49.73|48.9|47.97|47.73|47.02|46.01|45.81|44.8|43.1|43.19|43.75|44.01|43.34|43.69|42.6|41.66|41.3|39.51|40.25|39.66|39.36|39.44|39.66|40.64||40.4|41.04|40|40.13|41.35|41.04|39.92|41.28|39.85|41.14|41.16|41.03|40.65|37.13|37.02|35.06|34.83|35.07|35.69|35.03|34.07|35.2|34.44|33.15|32.35|33.3|32.44|32.6||31.14|31.68|30.77|28.52|28.88|28.06|26.39|27.04|28.18|29.02|29.87|28.11|27.78|28.65|26.74|27.52|29.71|29.61|28.45|27.1|26|27.15|26.87|25.34|25.9|26.46|25.01|23.46|25.67|25.15||24.23|21.13|20.19|18.22|14.57|17.75|17.73
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|9.61|9.6201|9.74|9.73|9.51|9.75|9.34|9.28|9.07|8.26|8.68|9.34|9.3|9.36|8.88|8.92|9.01|8.81|9.01|9.58|9.58|9.79|9.88||9.41|9.14|9.62|10.06|9.58|10.1|10.92|10.76|10.69|10.16|9.93|10.2|10.25|10.655|10.71|10.62|10.62|10.86|11.22||11.42|11.36|11.15|10.84|10.6393|10.65|10.91|10.74|10.65|10.41||10.8|10.71|10.91|11.06||10.94|10.87|10.49|10.34|10.3707|10.35|10.23|10.26|10.32|10.23|10.2|10.35|10.35|10.34|10.24|10.21|10.15|10.29|10.29|10.1775||10.17|10.08|10.1|9.99|9.99|9.99|9.99|10.04|10.02|10.05|10.03|10.12|10.08|10.07|10.0614|10.05|10|9.97|9.95|9.95|10|10.05|10.05|10.18|10.25|10.2|10.36|10.39|10.27|10.18|10.15|10.1927|10.2|10.07|10.05|10.2|10.28|10.27|10.26|10.32|10.377|10.3477|10.35|10.25|10.17|10.25|10.25|10.25|10.47|10.31|10.3|10.25|10.23|10.2|10.21|10.29|10.1825||10.14|10.1|10.13|10.13|10.12|10.07|10.06|10.02|10|10.05|10.05|10|10.1|10.17|10.2|10.21|10.2302|10.21|10.24|10.25|10.16|10.16|10.2|10.16|10.16|10.23|10.32|10.35|10.48|10.52|10.51|10.48|10.38|10.36|10.37|10.25|10.32|10.18|10.19|10.2|10.14|10.1499|10.1||10.14||10.12|10.02|10.04|10.05|10.0989|9.95|10.05|10.05|10.0211|9.94|9.78|10.01|9.915|9.86|||||||||||||||||||||||||||||||||||||||||||||||||||||
02427|945068|/equities/urban-edge-properties|R2000VALUE|17.55|17.26|17.21|17.66|17.49|17.55|17.29|17.3|17.07|16.34|16.29|16.05|16.09|16.69|16.41|16.61|16.93|16.91|16.19|16.21|16.18|16.23|16||15.65|15.46|15.29|14.83|14.69|14.68|14.25|13.82|13.88|13.6|13.64|14.46|14.36|14.65|14.03|13.75|13.99|14.36|14.45||14.18|14.22|13.75|13.27|13.18|13.64|13.47|12.95|12.65|12.43||12.59|12.8|12.94|12.97||12.85|12.93|12.92|12.58|12.94|13.3|13.3|13.31|13.22|13.48|13.27|13.1|12.65|12.77|12.97|12.81|12.68|12.66|12.49|13.16||13.54|13.39|12.87|12.52|12.33|12.65|12.29|12.33|11.48|11.16|11.71|11.59|10.09|8.88|9.26|9.35|9.52|9.09|8.98|8.81|8.85|9.43|9.85|9.99|9.59|9.33|9.52|9.43|9.48|9.59|9.72|9.87|10.09|10.14|10.08|10.08|10.05|9.91|9.58|9.36|9.25|9.22|9.33|8.89|8.68|8.78|9.17|9.21|9.9|10.3|10.39|10.16|9.79|9.67|10.12|10.44|10.86||10.88|10.81|10.34|9.96|10.15|10.21|10.4|10.18|10.51|9.97|9.97|9.74|9.78|10.03|10.48|10.29|10.36|10.63|10.93|10.45|9.54|9.69|9.86|9.88|9.71|9.67|9.93|10.01|9.64|9.47|9.75|9.88|10.14|10.2|9.86|10.25|10.29|10.41|10.09|10.33|10.48|10.3|10.28|10.63|11.11||11.06|11.21|11.15|10.82|10.41|10.36|10.09|10.54|9.87|10.01|10.18|10.48|10.88|10.03|10.31|10.11|11.29|11.89|12.68|12.26|10.9|10.39|9.98|9.46|9.3|9.62|9.77|9.6||8.87|9.01|8.91|8.83|8.5|7.63|7.2|7.68|8.39|8.94|9.17|9.02|8.85|9.72|9.46|9.95|10.5|10.98|9.6|8.42|8.61|8.47|8.1|7.72|7.94|8.24|7.95|8.28|8.95|8.84||8.83|8.32|7.79|7.64|7.2|7.34|7.33
02428|17071|/equities/renasant-corp|R2000VALUE|44.79|44.3|43.75|44.95|45.2|43.6|40.75|42.1|42.14|40.65|40.08|40.47|39.8|39.55|39.1|39.03|38.36|39.65|39.44|39.07|38.51|38.9|38.04||38.5|35.86|38.5803|37.87|37.13|36.42|35.32|34.9317|35.91|34.63|35.26|35.43|35.54|37.84|37.59|36.8|37.01|37.25|37.42||37.4|37.6|36.7|36.55|35.94|35.62|36.08|34.14|33.6|32.96||32.89|32.96|32.58|33.21||32.48|32.07|31.9|32.14|32.66|33.52|34.17|33.65|33.72|33.56|33.015|33.32|32.57|32.7|32.36|31.86|31.03|31.06|30.76|31.31||31.62|32.005|31.81|31.17|31.1|31.86|31.76|31.72|30.99|30.29|31.28|31.82|28.83|28.6|27.35|27.87|29.41|27.51|27.02|27.77|27.5|28.41|28.63|28.72|27.545|26.915|26.945|26.85|26.77|26.16|26.65|26.91|26.62|26.69|26.97|26.48|25.97|24.717|24.44|22.42|22.53|22.27|22.29|21.08|20.89|21.21|21.57|21.8|22.77|23.16|23.17|22.77|23.98|23.8|24.03|24.47|25.62||26.03|25.99|25.377|24.87|24.94|25.23|25.12|25.42|25.32|24.64|24.41|24.67|25.04|25.06|25.45|25.5|25.67|25.76|26.4|25.35|23.75|23.72|23.49|23.16|22.965|22.69|23.54|23.9|24.13|23.17|23.915|23.55|23.09|22.75|22.45|22.85|23.25|23.12|22.08|22.21|21.22|21.15|21.87|22.46|23.05||23.12|23.35|23.8115|23.23|22.3|22.63|22.62|23.75|23.46|23.41|23.96|24.11|24.48|22.3|22.99|23.03|25.61|26.18|27.04|27.11|24.96|24.71|23.91|23.91|23.54|24.29|24.41|22.71||21.81|22.19|21.62|21.19|21.3|20.21|19.38|19.455|21.11|22.29|22.94|22.31|22.3|23.47|23.64|24.75|24.54|24.44|25.58|23.49|22.9|22.79|22.79|22.28|22.34|22.19|21.32|22.38|23.61|23.93||24.11|22.93|22.73|22.04|21.66|21.36|20.52
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|29.88|30.2|30.32|30.68|30.4004|29.92|29.6|29.5|29.2|27.64|28.4|28.84|28.48|28.7|28.12|28.18|28.2|27.596|27.64|26.82|25.96|26.2|26.64||26.12|26.12|26.04|25.32|25.64|25.08|24.68|24.616|24.52|24|23.76|24.3|24.44|25.72|25.58|25.38|25.2708|25|25.1||25.2004|25.2404|25.2|25.16|25.24|25.08|25.3|24.8|24.44|24.32||25.18|24.5776|24.84|25.96||25.8|25.6|25.4|25.56|25.94|26.22|26.08|26.08|26.04|25.96|25.86|26.24|25.84|25.88|25.9344|25.7024|25.2692|25.32|24.76|25.56||25.52|26.24|25.28|24.88|24.532|25.4|25.04|25.16|24|23.28|23.64|22.72|22.36|21.12|21.64|21.2|21.36|20.32|20.02|19.52|19.84|20.84|20.7|21.3|20.76|20.48|20.76|20.68|20.8|20.88|21.12|21.08|21.2|21.4|21.16|20.66|20.76|20.8|19.774|20.12|20.2|20.4|20.76|19.96|19|19.76|20.32|20.16|21.08|21.005|20.8|20.8|20.28|20.08|20.68|20.9|20.84||20.76|21.2|21.48|21.44|21.68|22.12|22.16|22.12|22.24|21.66|21.72|21.84|22.22|22.32|22.32|21.88|21.92|21.68|22.2|22|20.6|20.48|21.4|21.28|21.04|21.36|21.52|21.24|21.04|20.96|21.02|21.52|20.88|20.52|20.46|20.84|20.4|19.9|18.94|19.2|18.52|18.72|18.848|19|19.08||19.24|19.74|19.92|19.16|19.8|19.92|19.44|20.72|20.1|20.28|19.52|20.04|20.44|18.48|18.88|18.72|20.4|22.88|22.84|21.68|20.14|19.36|19|18.072|18.04|18.9|18.82|19.44||18.08|18.48|18.24|17.36|17.32|17.12|15.36|15.28|16.6|17.16|17.804|17.48|17.56|17.8|16.12|17.04|18.1|18.88|17.16|15.64|15.56|16.8|16.84|15.64|16.12|15.92|15.12|16|17.12|16.52||18.12|17.24|15.24|10.73|9|13.4|13.2
02430|20143|/equities/mfa-financial-inc|R2000VALUE|16.44|16.96|16.9208|17|17|16.84|16.52|16.12|16.08|15.16|15.5272|16.3|16.18|16.2|15.8|15.68|16.26|15.48|15.96|15.52|15.28|15.56|15.68||15.64|15.6932|15.72|15.7|15.88|15.64|15.16|15.16|15.08|14.56|14.44|14.84|15.04|15.64|15.1688|15.16|15|14.8|14.84||14.94|14.68|14.74|14.88|14.8912|14.92|15.08|14.84|14.72|14.76||15.24|15.28|15.32|15.92||15.72|15.2|15.24|15.16|15.52|15.44|15.36|15.2|15.32|15.12|15.16|15.16|15.2|15.02|15.24|15.05|14.8|14.84|14.6|15.14||15.08|15.36|14.56|14.24|14|14.2|13.76|13.36|12.92|12.84|12.86|12.78|12.52|12.04|12.12|11.52|11.662|11.2|11.12|10.64|10.8|11.32|11.28|11.32|11.2|11.12|11.36|11.32|11.56|11.444|11.68|11.4|11.32|11.2464|11.1312|10.96|10.96|11.08|10.52|10.68|10.56|10.52|10.72|10.32|10.24|10.48|11|11|11.12|11.16|11.16|11.16|10.72|10.6|10.82|10.84|10.48||10.36|10.368|10.32|10.56|10.68|11|10.9872|10.8944|11|10.6|10.6|10.68|10.84|10.92|11.04|11.04|11.12|11.2|11.88|11.32|10.64|10.96|10.64|10.4|10.2|10.32|10.52|10.4936|10.2|10.2|10.28|10.56|10.3048|10.1|10|10.28|10.14|9.96|9.26|9.52|8.92|8.96|9.32|9.44|9.96||9.88|9.92|9.56|9.2|9|9.12|8.92|9.8|9.62|10|9.6|10.28|10.4|9.36|9.64|8.2|10.12|12|12.12|11.04|7.6|7.24|7.2|6.7|6.76|7.04|7|6.84||6.48|6.44|6.44|6.2|6.12|5.96|5.32|5.6|6.16|6.2|6.4|6.4|6.36|6.72|6.32|6.6|6.84|7.32|6.64|6.16|5.88|6.48|6.52|6.48|6.6|6.44|6.24|6.44|7.04|6.92||6.72|5.48|4.8|4.4|4|4.08|5.04
02431|39312|/equities/realogy-holdings|R2000VALUE|15.9|16.29|16.65|16.19|16.5|16.25|15.92|15.25|14.43|13.03|12.89|14.29|14.65|14.96|13.98|13.98|15.22|14.34|17.86|17.49|17.47|17.71|17.85||17.785|17|16.66|16.71|16.67|16.21|15.6706|15.48|14.84|13.92|14.04|15.48|16.01|15.85|15.74|15.67|15.95|15.58|15.33||15.05|15.81|15.76|15.9625|15.78|15.52|14.805|14.1666|13.15|12.79||13.12|13.235|13.335|13.57||13.92|13.92|14.18|14.65|14.86|14.17|13.98|13.2|13.08|12.925|13.35|13.28|12.63|12.57|12.63|12.455|12.06|12.45|11.98|12.04||11.65|11.82|11.25|10.96|10.72|10.8|10.395|10.74|10.53|10.355|10.6|10.59|10.55|12.13|12.235|11.79|11.69|11.11|10.93|10.36|9.45|9.7|9.525|9.61|9.645|9.735|10.43|10.49|10.71|10.35|10.535|10.63|10.75|10.83|10.69|10.9|10.62|10.72|9.711|9.47|9.42|9.425|9.33|9.06|9.18|9.24|10.02|9.86|10.52|10.76|11.11|11.1|11.13|11.08|10.918|10.42|10.33||10.67|10.91|11.2|10.88|10.8833|10.95|10.91|11.355|11.335|10.8299|10.86|10.64|10.17|10.19|10.27|10.33|10.16|10.325|10.24|10.23|9.82|9.52|9.28|9.275|9.14|8.83|8.5|8.35|8.235|7.96|7.9|8.19|7.66|7.69|7.59|7.575|7.36|7.3501|6.78|6.85|7.04|7.17|7.32|7.34|7.41||7.245|7.17|7.03|6.73|6.915|6.9|6.82|7.33|7.23|7.18|7.34|7.38|7.46|6.93|6.73|6.33|7.69|7.28|7.8404|7.53|6.59|6.35|6.225|6.05|5.42|5.73|5.65|5.05||4.615|4.6522|4.6|4.215|4.12|3.86|3.67|3.955|4.11|4.1|4.22|3.94|3.65|3.9|3.77|3.94|4.18|4.51|3.77|3.43|3.29|3.34|3.32|3.24|3.41|3.4|3.26|3.35|3.62|3.23||3.05|2.8|2.97|2.48|2.25|2.58|2.69
02432|1171969|/equities/coursera|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02433|20755|/equities/gray-television-inc|R2000VALUE|20.22|19.54|19.83|20.12|20.28|19.85|19.81|19.7|19.53|18.97|18.79|18.7|18.62|18.21|17.96|18.6|19.42|19.05|18.52|18.36|18.09|18.31|18.24||18.42|18.21|18|17.95|17.86|17.9|17.85|17.71|18.03|17.13|17.03|17.41|17.35|17.47|16.71|16.3|16.53|16.67|16.56||16.65|16.67|16.93|17.57|17.26|17.28|17.86|18.14|17.54|17.38||17.81|17.71|17.57|17.59||17.2|16.67|16.36|16.51|17.01|17.22|17.88|18.02|17.93|18.31|18.66|19.12|18.93|18.45|18.16|18.07|17.79|17.8|17.51|17.74||18.07|17.81|17.75|17.2|17|17.3|17.11|17.06|16.45|15.93|16.24|15.9|15.03|14.09|13.41|13.16|13.29|12.69|12.36|11.96|12.05|12.62|12.68|13.01|12.88|12.37|12.45|12.59|13.13|12.83|13.04|13.29|13.36|13.58|13.47|13.43|13.44|13.63|13.13|13.35|13.67|13.47|13.98|13.84|13.6|13.55|13.99|14.12|14.9|15|15.09|14.93|14.6|14.39|14.5|14.3|14.22||14.01|14.19|14.88|14.93|15.5|15.74|15.38|15.18|15.05|14.7|14.57|14.85|15.15|15.03|15.13|15.06|15.32|15.53|15.23|14.69|14.47|14.08|14|14.62|14.24|13.87|14.04|14.21|13.95|13.87|14.35|14.26|14.02|13.9|13.7|14.48|14.27|14.17|13.5|13.8|13.25|13|13.54|13.63|13.64||13.62|13.65|13.56|12.9|12.82|13.23|13.37|14.37|13.87|13.77|14.14|14.43|14.5|13.4|13.96|14.47|15.77|16.01|16.75|16.32|15.07|14.65|14|13.92|13.71|14.2|14.51|13.95||13.16|13.37|13.32|12.91|13.02|11.73|11.29|11.45|12.34|12.38|12.62|11.59|11.02|11.21|10.45|10.56|11.58|11.81|11.09|10.42|9.77|9.5|9.44|9.85|10.29|10.35|9.78|10.15|10.67|10.32||11.5|10.83|10.66|10.03|9.19|9.6|9.86
02434|17386|/equities/trustmark-corp|R2000VALUE|34.94|34.57|34.18|34.5|34.3|33.435|33.59|32.72|33.69|32.55|31.75|31.2|29.7572|30.31|29.98|31.23|31.53|30.94|30.13|29.75|29.61|29.91|29.91||29.4|29.5|29.98|29.31|28.925|28.54|27.84|27.46|27.78|27.23|27.44|28.12|28.34|30.16|29.61|29.72|29.7743|30.07|30.13||30.16|30.34|30.22|30.15|29.025|29.43|29.8117|28.02|26.88|26.6||26.97|26.82|26.8|27.36||26.85|26.53|26.25|26.4|27.065|27.21|27.53|26.542|26.65|26.35|26.3884|26.28|25.92|25.383|25.28|25.05|24.9|25.08|24.75|25.71||26.15|26.1|25.4901|25.13|25.0201|25.82|25.89|25.8693|25.03|24.41|24.96|25.67|23.77|22.75|22.48|22.41|24.05|23.2|23|22.6101|22.9|23.55|23.84|24.19|23.57|23.25|23.05|22.78|22.66|22.32|22.52|22.94|22.94|22.97|23.12|22.33|22.66|22.31|21.13|21.05|21.17|20.5225|21.26|20.33|20.08|20.22|20.6499|20.98|22.26|22.35|22.46|22.51|22.38|22.29|22.4|22.57|22.75||23.78|23.66|23.39|23.37|23.47|23.76|23.89|23.59|24.17|23.61|23.46|23.37|23.32|23.49|23.93|23.76|23.94|24.19|24.71|23.465|22.71|22.945|22.52|22.12|22.25|21.99|22.37|23.075|22.22|22.4|23.06|22.93|22.685|22.52|22.24|22.85|23.1201|22.99|22.02|22.03|21.32|21.22|21.8|22.61|23.195||23.26|23.37|23.7002|23.05|22.4603|22.47|22.61|23.84|23.68|23.28|23.44|23.64|23.99|22.945|23.25|23.395|25.04|25.93|26.635|25.88|23.91|23.593|23.03|23.44|23.39|24.435|24.88|23.5253||22.4|22.72|21.945|21.69|21.85|21.1|20.26|20.71|22.29|23.55|24.195|23.52|23.54|24.08|24.55|25.2|26.06|26.03|25.67|24.24|23.59|23.38|23.45|23.43|23.81|23.545|22.51|23.4|24.66|24.83||25.0069|23.99|23.76|22.81|21.66|21.95|21.36
02435|102910|/equities/caretrust-inc|R2000VALUE|23.91|23.92|23.79|23.93|23.16|23.06|22.94|23.01|22.7|22.24|22.36|22.31|22.14|22.53|22.11|21.98|22.54|22.36|21.93|22.02|22.27|22.2|22.24||22.83|22.77|23|22.83|23.08|23.2|23.1|22.61|23.17|22.28|22.16|22.32|21.84|23.07|22.61|22.36|22.29|22.38|22.07||22.11|22.46|22.58|22.16|22.08|22.05|21.66|22.16|21.39|21.38||21.77|22.05|22.18|22.31||22.3|22.35|22.72|22.69|22.97|22.88|23.05|22.15|22.06|21.2|20.84|20.75|20.63|20.51|20.33|20.4|19.94|19.74|19.35|19.46||19.78|19.63|19.22|18.98|18.68|18.87|19.01|19.57|19.3|18.85|19.1|18.95|18.73|17.45|17.33|17.37|17.46|17.1|16.88|16.65|16.79|17.48|17.64|17.8|17.58|17.47|17.57|17.45|17.92|17.96|18.1|18.07|18.41|18.53|18.59|18.52|18.59|18.56|17.87|17.71|17.6|17.35|17.52|16.67|16.94|17.44|18.47|18.02|18.45|18.48|18.97|19.2|18.75|18.54|19.06|18.67|19.08||19.32|19.78|19.17|18.83|19.04|19.14|18.89|18.68|18.88|18.74|18.66|18.06|18.15|18.42|18.65|18.67|18.8|18.99|18.82|18.84|17.81|18.03|17.81|17.8|17.62|17.48|17.75|17.56|17.16|16.82|16.97|17.1|16.55|16.64|16.62|16.45|16.47|16.46|16.27|16.32|16.29|16.13|16.49|16.73|17.1||16.82|17.07|16.66|16.88|17.26|16.8|16.42|18.13|18.03|18.15|18.89|19.2|18.98|18.03|18.13|17.92|19.3|19.98|20.26|19.76|19.22|19.36|18.9|18.84|18.59|19.24|19.39|19.18||18.19|18.08|18.11|18.19|16.99|16.11|15.43|16.34|16.59|16.98|16.01|15.72|15.61|16.04|15.15|15.16|15.99|16.48|15.53|14.98|14.89|14.95|15.42|15.22|16.17|17.09|16.58|17.31|18.41|17.67||17.91|16.02|15.26|13.96|12.46|12.88|12.94
02436|20909|/equities/barnes-group-inc|R2000VALUE|53.74|54.91|55.44|55.96|56.06|55.08|54.81|54.73|55.27|52.46|51.34|52.24|52.06|53.13|52.03|52.72|53.64|51.81|49.88|48.35|51.66|51.36|52.1||51.99|51.56|51.58|51.2|50.94|49.59|49.86|48.4|49.04|47.55|47.6|48.4|47.6|51.18|52.38|39.84|52.8|53.48|52.96||52.95|55.29|54.8|53.65|52.34|52.19|52.84|50.94|48.68|47.74||49.97|49.88|49.24|50.53||50.22|50.14|49.52|48.77|50.67|50.03|50.06|50.02|49.38|48.57|48.22|49.3|48.51|48.41|47.81|46.99|45.83|45.84|45.86|47.76||48.4|47.84|46.15|44.72|43.35|44.14|44.65|44.41|43.67|42.71|44.78|46.41|41.08|39.51|38.53|37.88|39.24|37.37|35.93|35.21|35.89|37.7|38.76|37.82|40.4|40.03|39.68|38.96|39.19|37.99|38.53|38.21|38.98|38.77|38.51|37.91|37.85|36.7|34.98|35.26|35.41|34.93|35.92|34.4|33.99|34.68|35.58|34.63|37.45|35.13|33.88|33.71|33.59|33.68|34.42|35.56|36.2||37.16|37.3|38.56|38.34|39.6|39.99|39.07|38.62|39|37.1|37.36|37.99|38.47|38.39|39.64|40.34|40.68|41.15|41.22|39.89|38.37|38.26|37.62|36.38|36.49|35.63|35.97|36.99|36.76|37.17|37.64|37.81|38.1|38.99|37.9|38.97|39.18|39.03|36.95|37.05|36.28|36.18|36.87|37.25|39.23||39.08|38.33|38.75|38.15|36.25|36|37.13|38.25|37.81|37.77|38.8|39.46|39.88|37.23|38.18|37.6|42.66|43.08|44.22|43.97|40.36|39.9|38.68|37.62|36.94|38.98|39.24|36.86||35.36|36.02|35.93|35.53|34.51|32.39|30.71|32.13|34.59|35.36|36.35|34.62|34.52|35.16|35.16|35.52|38.33|39.9|38.72|36.67|35.59|36.85|37.61|36.71|38.34|38.79|36.19|36.82|40.87|39.38||41.12|39.57|38.2|36.92|34.6|36.77|36.55
02437|32324|/equities/world-fuel-services|R2000VALUE|35.72|35.47|34.66|35.09|35.37|35.43|34.12|34.1|35.23|33.7|32.7|32.31|31.85|31.35|28.07|34.39|34.93|34.93|35.15|34.08|33.98|34.39|34.13||33.2|32.73|33.73|34.26|33.41|32.66|32.27|31.82|30.98|29.68|30.5|31.42|31|31.91|31.57|31.66|32.41|33.54|32.6||31.39|32.68|32.57|32.2|31.65|32.37|33|32.21|31.65|31.2||31.16|31.28|30.69|30.97||30.88|30.34|30.04|29.12|30.85|30.94|31.37|30.1|29.93|30.4|30.46|30.11|29.9|29.29|29.4|28.51|28.49|28.43|28.33|30.4||30.44|30.4|28.67|28.17|28.88|29.22|28.89|28.26|26.34|25.9|27.9|26.13|23.79|21.41|21.38|20.22|21.3|20.59|19.48|18.36|18.92|21|21.72|23.06|22.58|22.42|22|22.32|22.62|22.48|22.77|22.59|22.98|23.11|22.88|22.67|22.47|22.48|20.75|20.86|20.94|21.05|21.58|21.09|21.12|21.56|22.18|22.73|25.24|24.49|24.43|24.16|23.57|23.17|23.82|23.93|24.04||25.03|25.47|26.33|26.1|26.38|26.92|26.77|26.78|26.99|26.25|25.46|25.99|26.41|26.44|26|25.9|25.9|25.63|25.77|24.78|23.94|24.08|23.87|23.88|23.77|23.33|22.41|23.32|23.24|22.87|23.34|23.4|23.49|23.59|23.23|23.94|23.71|23.76|22.65|22.76|21.51|21.52|22.51|23.23|24||23.89|24.19|24.76|23.98|23.12|23.33|23.83|25.63|25.03|25.61|24.82|25.08|25.72|23.51|24.06|23.66|28.16|28.86|29.63|29.18|26.33|26.48|25.36|25.14|24.47|25.41|25.95|24.82||23.5|23.94|24.01|23.72|22.13|20.84|20.04|21.11|22.32|22.97|23.22|21.73|21.29|23.4|22.89|22.79|24.32|24.15|23.6|22.23|21.99|21.1|20.83|22.52|23.05|23.97|22.46|23.79|25.66|25.1||24.68|22.34|22.79|23.08|21.58|21.82|21.99
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|35.57|35.34|37.08|36.68|36.23|36.23|34.56|33.41|31.35|29.05|30.22|30.32|31.64|30.91|29.87|31.31|30.45|29.27|31.11|31.15|31.3607|31.8|31.73||31.88|33.6109|33.72|35.2|34.81|34.77|35.8|37.21|36.15|38.33|36.56|36.5|36.4|37.83|37.01|37.38|37.24|37.01|36.59||36.8|35.83|36.22|35.005|36.71|37.71|37.5901|35.41|32.2|35.57||37.26|37.06|35.41|37.18||37.555|37.59|38.05|37.2|36.62|34.91|33.56|34.87|36.5|36.505|35.32|35.1|34.79|34.86|33.2|33.2701|33.55|32.6|29.4334|29.3||28.44|28.11|29.13|28.925|28.2232|28.43|28.8|28.76|28|28.63|29.125|28.51|28.59|29.83|28.77|28.11|27.45|27.39|26.332|26.05|25.44|25.96|26.4|26.05|26.11|26.68|27.82|28.5|27.2|25.5|26.41|26|25.875|25.53|24.67|24.2078|23.435|23.53|22.56|21.6201|21.19|20.76|20.13|19.17|19.3|19.42|21.545|21.1|22.47|22.75|22.79|22.3|21.33|21.63|22.39|21.17|20.57||20|20.89|21.05|20.89|20.1|21.32|21.09|21.3|21.26|20.4863|20.94|21.53|20.69|21.12|21.8001|22.2|24.04|23.71|23.64|23.37|22.93|21.84|20.37|19.6|19.11|18.61|18.75|18.72|18.72|18.44|18.165|18.16|18.06|17.91|17.96|18.69|18.76|18.6641|18.19|18.51|18.67|18.25|19.25|19.27|18.73||18.81|16.34|15.42|15.7|16.38|17.66|18.1|18.36|18.07|17.35|16.8387|16.46|16.54|15.6|15.41|15.5|16.36|16.35|15.71|15.77|16|16.47|16.78|16.2|15.25|16.16|16.5|16.12||16.516|16.4436|16.44|16.22|16.32|16.18|16.09|16.1373|15.89|15.91|15|15.59|15.24|14.55|15.27|14.97|15.04|16.07|15.94|15.6501|15.7|15.66|14.5|13.6|14.57|14.7|15.97|16.95|17.12|17.285||17.51|17.375|17.325|17.16|16.57|15.6227|15.2378
02439|16951|/equities/portfolio-recover|R2000VALUE|35.61|36.56|36.385|37.55|38.11|37.86|37.8|38.13|37.47|36.82|36.18|36.56|36.535|36.15|35.66|36.15|37.07|36.595|35.94|35.81|35.5308|35.83|35.96||35.84|36.2|36.65|36.19|36.09|35.62|35.31|33.85|33.9|32.82|32.78|33.08|32.85|33.65|33.17|33.5|34.425|34.99|34.57||35.61|35.82|35.4|34.29|34.44|35.09|37.08|37.4786|38.5|37.96||39.06|37.98|38.11|38.51||38.24|38.3101|38.135|38.51|39.165|39.2|39.24|41.305|41.03|42.74|43.5|43.585|43.17|42.89|42.8|42|41.75|42.12|41.17|42.18||42.3|42.08|40.2|39.79|39.4|39.89|38.83|39.03|37.72|36.7|37.01|36.3|36.69|35.66|35.727|34.51|34.34|34.55|33.75|34.03|35.31|36.56|37.16|37.9535|38.18|38.505|39.19|39.12|39.57|38.52|38.86|38.26|38.1|38.95|38.96|39.4|39.97|40.19|39.32|39.025|39.75|39.3|38.82|38.26|38.48|40.025|39.87|38.89|40.44|40.5|40.62|40.7|40.93|41.4|41.685|42.6|43.39||44.45|44.09|45.532|44.74|46.37|45.15|44.8|44.5|45.29|45.29|44.1|44.74|44.39|44.24|44.065|43.64|43.72|44.19|44.15|43.73|42.1062|42.04|39.52|38.4654|38.98|37.92|39.34|39.82|39.77|39.225|39.14|38.78|38.59|38.87|38.41|38.91|38.82|37.59|36.27|36.85|35.48|35.76|36.05|36.63|38.61||38.06|37.89|37.5|36.66|36.45|37.095|37.165|38.275|37.8|37.34|37.95|38.56|37.7675|35.1|34.725|35.35|36.565|37.87|37.93|36.72|35.38|35.41|34.75|34.12|33.95|34.7001|34.31|33.41||31.94|32.14|33.41|32.8|33.31|32.06|30.9|31.69|32.06|31.7|31|25.44|25|26.4|25.5|26.49|27.74|28.52|27.15|25.3526|24.16|23.7301|23.76|24.57|25.4|25.05|23.8375|25.565|26.92|27.01||26.99|24.3603|23.86|20.58|19.4001|22.61|24.12
02440|24580|/equities/macdonald|R2000VALUE|47.89|52.97|54.28|58.61|57.69|56.58|56.14|54.24|52.92|47.7|53.2|58.18|63.23|61.13|55.79|56.09|56.31|52.17|58.19|57.45|55.5|57.845|61.41||61.92|62.3|64.41|65.76|64.01|62|59.17|55.84|56.03|53.84|52.96|55.79|55.67|61.19|63|61.33|62.35|67.82|63.07|61.14|58.45|54.97|49.15|48.7|48.58|48.98|49.68|47.77|46.29|45.68||44.89|43.99|42.5|||45.11|42.5|42.87|42|42.54|42.89|44.23|43.4|43.26|44.27|40.75|40.49|40.08|38.93|36.31|35.73|34.11|35.01|35.29|36.91|37|35.82|34.86|34.8|35|34.21|35.39|33.47|32.17|31.43|29.95|29.94|27.8|27.6|27.45|36.32|35.3|35.02|34.28|33.71|34.85|33.78|35.55|36.5|38.8|38.71|37.87|40.22|38.73|38.27|37|38.31|36.94||37.19|36.95|36.59|35.07|34.32|33.53|33.55|32.95|33.99|32.08|31.77|31.36|33.08|35.73|36.95|36.04|33.85|33.11|33.23|30.65|29.94|29.96|29.54|29.85||29.76|30.68|31.31|29.35|29.64|30.92|30.28|32.67|34.1|34.14|34.76|34.29|34.25|34.42|35.44|34.87|34.28|33.27|32.55|32.345|31.85|29.67|26.29|25.54||23.43|22.2|22.25|21.77|21.23|21.1|21.83|22.18|22.14|21.86|21.87|21.09|21.33|20.35|20.8|21.6|22.13|21.91|22.02|22.26|24.54|24.66||24|24.39|24.25|23.63|21.76|21.21|20.99|20.51|20.33|20.8|20.75|18.73|19.52|18.86|21.63|23.15|22.75|22.07|21.74|21.9|20.8|21.14|19.7|19.05|18.995|17.07|16.62|13.89|13.335|13.45|13.7||12.6|12.22|12.66|14.02|15.11|14.48|14.36|14.7|15.06|15.17|15.51|17.09|16.74|15.68|14.2|13.88|14.2|14.17|14|14.4|14.07|13.6|15.11|15.54|15.19||15.66|14.56|14.27|13.84|12.39|12.82|12.99
02441|955546|/equities/edgewell-personal-care|R2000VALUE|38.93|38.67|37.36|37.58|34.9|33.61|32.25|32.23|31.76|30.09|29.87|30.07|30.15|30.83|30.2|30.55|31.28|32.16|31.52|31.97|32.64|32.88|32.53||33.22|33.13|34.05|32.82|33.86|32.56|32.11|32.34|33.1|33.16|33.37|34.31|35.14|34.83|33.34|33.09|33.07|34.07|34.12||33.77|33.92|33.84|34.31|34.3|34.18|34.35|34.45|33.86|34.13||34.58|34.84|35.21|35.47||35.38|35.26|34.62|34.48|35.87|35.94|36.1|36.06|36.15|36.07|35.7|35.08|33.24|34.48|34.65|34.31|34.33|33.96|34.32|35.27||35.77|35.49|35.2|34.68|34.59|34.51|35.84|35.46|33.04|31.96|31.1|30.73|30.21|28.33|27.34|26.44|26.98|26.36|25.91|25.5|27.31|28.09|27.66|27.87|27.81|28.47|28.64|29.24|30.06|29.51|30.03|29.05|29.69|29.48|29.27|29.14|28.93|28.36|27.74|27.45|27.42|27.22|27.63|26.89|26.4|26.5|27.06|27.08|28.3|29|29.52|29.4|28.36|28.25|28.27|28.62|28.68||30.07|29.74|30.04|28.53|28.53|28.62|29.04|28.69|28.46|28.7|28.45|29.93|30.43|29.63|30.27|29.98|30.15|30.57|30.54|29.57|28.38|28.05|28.09|26.42|29.61|29.38|29.04|28.84|28.93|28.98|29.4|29.32|29.04|29.72|29.92|30.64|30.22|30.58|30.18|31.05|30.87|30.74|30.82|31.03|31.21||30.8|30.19|30.17|29.37|28.78|28.82|28.29|28.56|27.5|28.21|28.09|27.86|27.33|25.69|26.83|28.19|29.9|31.75|31.7|30.55|29.41|29.89|29.71|29.73|29.78|30.09|29.59|28.88||27.29|26.85|26.73|26.49|26.17|25.05|25.09|25.88|26.5|27.92|28.2|26.68|25.43|26.8|26.12|26.45|26.32|26.72|27.48|27.18|26.52|26.6|26.25|24.8|24.33|24.53|24.8|25.87|27.31|26.56||27.43|27.38|27.25|26.18|25.92|23.12|21.87
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|22.59|22.97|22.72|22.9|22.12|21.9411|21.94|21.27|20.01|18.85|18.55|18.32|18.04|17.92|17.77|17.8505|17.91|17.58|17.61|19.2|20.13|20.365|20.32||20.11|20.04|20.405|20.41|20.55|20.19|19.58|19.23|19.07|18.71|18.74|19.17|19.62|19.96|19.705|20.16|20.34|20.535|20.24||19.7|19.15|18.84|19.08|19.085|19.07|19.58|18.974|18.75|18.27||18.0434|18.05|18.02|18.17||17.8|17.79|17.665|17.73|18.19|18.367|18.6|18.68|18.84|18.55|18.76|18.88|18.58|19|18.86|18.89|18.96|18.79|18.96|19.51||19.38|19.4|18.77|18.55|18.603|18.825|19.165|19.11|18.68|18.32|18.5801|18.36|18.09|17.03|17.33|16.93|17.05|16.73|16.53|16.38|16.57|17.33|16.93|17.2|17.05|17.155|17.609|17.59|18.03|17.85|18.18|18.66|18.96|18.84|18.52|18.1|18.18|17.97|18.04|18.07|18.29|18.73|18.8|18.17|18.34|18.64|19.23|19.2|19.895|20.03|20.32|20.12|20.83|21.52|21.72|21.96|21.77||22.23|22.76|22.81|22.875|23.11|23.44|23.53|22.98|22.89|23.23|23.04|23.55|24.03|23.73|23.805|23.6|23.42|23.2|23.045|22.44|19.7668|19.35|19.35|19.32|19.535|18.92|19.1|19.61|19.57|19.01|19.3|19.25|19.39|20.19|19.89|20.08|19.82|19.9|19.58|19.72|19.44|19.38|19.55|19.72|19.89||19.855|19.815|19.81|18.9|18.53|19.14|18.875|19.63|19.69|19.77|19.84|19.91|20.26|19.15|19.46|19.37|21.22|21.78|21.41|21.04|20.59|21.11|20.73|20.49|19.82|20.16|20.32|20.16||18.96|18.84|18.79|18.5|18.08|16.83|16.52|17|17.78|18.33|18.25|17.3|17.1|17.45|16.96|17.89|19.48|20.03|19.6|18.87|18.48|18.25|18.12|17.98|18.3|18.41|17.34|17.16|18.41|17.87||17.47|16.86|16.66|16.83|15.28|15.15|15.23
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|11.1381|10.9389|11.0534|10.6998|10.5304|10.0024|9.9924|9.7932|9.9576|9.2851|9.3748|9.4744|9.2552|9.6089|9.2751|9.3|9.8231|9.4694|9.6886|9.6039|9.4445|9.2054|8.9663||8.787|8.845|8.62|8.485|8.76|8.75|8.65|8.49|8.26|8.02|8.16|8.34|8.18|8.54|8.51|8.58|8.83|8.715|8.585||8.45|8.83|8.51|8.31|8.115|8.39|8.34|8.3|7.93|7.88||8.19|8.27|8.34|8.42||8.24|8.1|7.95|7.76|8.13|8.11|8.26|8.13|8.095|8.21|8.32|8.415|8.35|8.24|8.4|8.04|7.595|7.695|7.52|7.755||7.74|7.74|7.25|7.12|6.89|7.05|6.69|6.68|6.1|5.89|6.165|6.68|5.49|4.85|4.93|4.92|5.05|4.9|4.8|4.68|4.69|4.95|4.93|5.235|5.04|4.83|4.8|4.75|4.865|4.77|4.925|4.96|5.235|5.35|5.31|5.245|5.265|5.15|5.04|5.06|5|4.96|5.07|4.66|4.52|4.59|4.72|4.8|5.32|5.6|5.625|5.75|5.37|5.18|5.28|5.37|5.475||5.51|5.365|5.21|5.14|5.3|5.41|5.305|5.26|5.22|4.85|4.91|5|4.99|5.03|5.205|5.29|5.34|5.57|5.605|5.36|4.74|4.72|4.695|4.5|4.43|4.465|4.64|4.73|4.6|4.62|4.58|4.92|5.02|4.94|4.88|5.02|5.22|5.2|5.01|5.135|4.9|4.845|4.955|5.095|5.275||5.32|5.43|5.26|5|5.02|5.08|5.15|5.45|5.57|5.54|5.765|5.955|6.225|5.86|6.15|5.81|6.315|7.13|7.73|7.35|6.4444|6.27|6.03|5.9|5.69|5.915|6.13|5.95||5.47|5.49|5.38|4.975|4.79|4.15|3.955|3.88|4.5|4.7801|4.95|4.67|4.68|5.135|5.27|5.555|5.66|5.92|5.33|5.025|4.9|4.71|4.52|4.46|4.45|4.79|4.47|4.52|4.79|4.71||4.97|4.75|4.67|4.68|4.12|4.43|4.47
02444|16759|/equities/netscout-systems|R2000VALUE|29.13|29.355|29.32|29.23|29.18|29.31|28.84|27.95|26.2755|26.5|26.72|27.54|28.015|28.22|27.72|28.21|28.57|28.32|28.99|29.18|29.56|30.06|30.54||30.745|30.41|29.83|31.03|30.52|30.195|29.46|29.225|29.01|29.35|29.23|29.66|29.66|30.2|29.97|28.5|29.81|30.09|30.09||29.7|28.85|28.91|28.94|28.54|28.28|27.76|27.05|26.81|26.6||27.07|26.84|27.29|27.82||27.48|27.41|26.82|25.3308|26.56|26.165|25.59|26.09|26.3|25.58|25.37|25.5|25.13|24.8|24.17|24.03|23.58|23.5009|23.35|23.63||23.44|22.86|22.79|22.475|22.49|22.74|22.77|22.51|22.33|21.82|21.97|21.95|22.02|20.86|20.61|20.35|20.32|19.76|20.105|20.3|20.3836|22.04|22.105|22.89|22.725|22.975|23.3|23.5|23.37|22.426|23.14|23.08|23.58|23.27|23.17|22.575|22.61|21.95|21.42|21.77|21.59|21.77|21.135|20.58|20.69|20.55|20.91|21.11|22.08|22.21|22.33|22.495|22.31|22.09|22.22|21.88|21.84||22.36|22.8|23.6|22.83|23.03|22.64|23.14|23.52|23.38|23.53|23.1|23.45|23.73|23.585|23.92|23.96|24.03|24.23|23.98|24.08|23.86|24.18|24.1248|24.85|25.24|25.02|25.38|26.45|26.43|26.48|26.32|26.7|26.57|26.54|26.56|26.61|25.54|26.155|25.17|25.3|25.1|24.68|25.05|25.35|25.86||25.58|25.19|25.27|24.74|24.28|23.57|23.7|24.47|24.24|24.74|24.94|25.45|25.815|24.05|24.58|25|27.54|27.66|27.72|27.19|26.79|27.2|27.3|26.97|26.8|26.84|26.505|26.805||25.325|25.14|24.36|24.36|24.09|23.09|21.645|22.35|23.38|25.807|25.85|25.77|25.75|25.645|25.18|25.505|25.871|26.55|26.19|25.89|24.99|24.82|24.64|24.03|24.32|24.4|24.21|25.79|27.2|27.34||28.17|25.62|25.9333|23.52|23.4|22.68|22.02
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|22.83|22.61|22.3|22.92|23.53|23.09|22.6|22.56|22.73|21.375|20.51|20.34|20.14|20.29|20.15|20.39|20.25|19.84|19.49|19.38|19.24|19.36|19.38||19.26|18.93|19.64|19.5|18.985|18.465|18.27|17.82|18.08|17.57|18.42|18.47|18.22|19.03|19.07|18.55|19.17|19.3675|18.92||19.01|19.25|19.05|19.62|19.13|18.97|19.41|18.52|17.8401|17.5||17.82|17.81|17.76|17.82||17.62|17.35|17.318|17.14|17.26|17.47|17.57|17.32|17.26|17.05|17|17.27|17.02|16.82|16.5642|16.13|15.98|15.95|15.61|16||16.07|16.26|15.78|14.99|14.92|15.4|14.73|14.83|14.465|14.205|14.39|15.52|15.14|13.66|13.7|13.45|14.03|13.62|13.47|12.82|13.07|13.37|13.45|13.525|13.2|12.98|12.84|12.75|12.7|12.53|12.64|12.87|13.04|13.12|13.09|12.9201|12.97|12.78|12.1071|11.97|12.13|11.975|12.29|11.9|11.76|11.79|12|12.28|12.83|12.93|12.89|13.07|13.1|12.67|12.68|12.74|13||13.4|13.33|13.09|13.03|13.145|13.26|13.33|13.14|13.4|12.95|12.81|13.18|13.44|13.47|13.7|13.76|13.94|14.31|14.48|14.28|13.11|13.135|13.22|13.08|13.28|13.015|14.2|14|14.075|14.01|14.36|14.11|13.9|13.45|13.44|13.99|14.15|14.02|13.5|13.19|12.88|12.8|13.16|13.355|13.56||13.5|13.57|14|13.24|12.7|12.65|12.67|13.23|12.8|12.95|12.9|13.21|13.59|12.55|12.9|12.91|14.11|14.65|15.2|14.81|13.37|13.19|12.77|12.98|12.95|13.56|13.62|12.94||12.22|12.66|12.5|12.26|12.14|10.99|10.54|11.37|12.06|12.76|13.08|12.76|12.6|12.81|12.99|13.27|14.3|15.17|14.56|13.31|13.15|12.95|12.82|12.51|12.84|12.71|11.97|12.83|13.65|13.9||13.81|13.2|13.02|12.64|12.11|12.5|12.17
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|34.53|34.16|34.24|34.685|34.73|34.18|34.57|35.56|34.515|33.49|33.03|32.4|31.19|31.45|31.08|32.56|31.66|31.23|29.24|29.16|28.94|28.9|28.88||29.89|29.61|28.92|29|28.42|28.41|28.2|27.3|27.61|27.21|27.63|28.12|27.86|28.45|28.26|28.195|28.7|29.14|28.55||28.43|28.3|28.13|27.6|27.63|27.93|27.72|27.98|27.24|27.32||28.09|28.15|27.97|28.27||27.94|28.01|27.61|27.15|28.05|29.09|29.09|28.66|28.545|28.9|29.04|29.1|29.56|30.02|30.77|30.1|28.91|28.57|28.69|29.71||30.16|30.69|28.99|28.395|27.6971|28.13|27.705|27.25|25.345|24.82|25.43|25.2|23.02|20.81|21.42|21.38|21.54|20.83|20.745|20.73|20.92|22.4|23.31|24.17|23.86|23.58|23.805|23.58|23.95|24.05|24.34|24.8|25.72|25.5|24.87|24.64|25.37|24.99|24.3|24.06|23.65|23.53|23.71|22.94|22.72|22.97|23.38|23.37|25.09|25.83|25.82|25.55|24.77|24.521|24.86|25.24|25.48||25.55|25.86|25.09|25.09|25.25|25.45|25.5|25.11|25.49|24.7|24.84|25.01|25.2|26.04|26.68|27.01|27.31|27.37|27.8|27.37|26.87|26.79|26.72|26.7|26.1|25.88|25.9|26.1|25.55|24.78|25.51|25.83|25.41|25.49|24.96|25.92|26.13|26.55|25.92|26.27|26.42|25.43|25.37|26.465|27.29||28.02|27.83|27.52|27.85|27.21|26.9201|26.38|28.15|27.6|28.28|29.23|29.85|30.88|28.48|28.86|28.04|30.89|33.13|33.35|32.54|28.525|27.59|26.63|26.15|25.99|26.85|27.21|25.87||25.1|25.46|25.08|25.05|24.59|23.61|22.64|23.57|24.84|26.06|27.15|26.41|26.55|27.02|26.52|26.68|28.08|28.78|27.98|26.04|25.53|25.68|25.23|24.57|25.3|26.07|25.2|26.75|28.92|27.8||26.88|24.5|24.32|22.42|20.83|22.13|22.15
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|52.21|53.23|52.88|52.39|52.41|52.29|50.78|51.65|52.21|51.6|50.22|48.96|48.58|49.9|49.94|51.23|49.88|48.69|49|49.4|48.66|48.24|48.7||48.11|48.64|48.06|41.9|40.81|40.39|40.16|39.51|39.81|40.49|41.72|41.69|43.14|41.5|40.71|39.74|39.38|39.03|39.07||38.64|38.04|37.97|38.28|39.29|39.05|42.36|43.39|43.33|42.06||41.25|41.92|42.25|41.97||42.02|41.25|41.24|41.09|41.6|41.47|41.9|42.31|43.14|43.25|43.52|43.39|41.66|41.18|40.73|39.87|39.91|40.3|39.91|39.7||39.94|39.28|38.5|38.23|37.95|38.26|38.16|39.05|38.31|38.26|37.37|35.19|35.15|36.27|38.6|38.27|39.3|38.79|38.54|38.49|39.36|40.29|40.42|40.83|39.89|39.71|39.77|40.01|39.45|39.4|39.98|40.51|40.19|40.2|40.95|41.06|40.83|40.94|40.66|39.79|40.31|39.6|39.75|38.51|38|38.48|39.82|38.58|38.39|38.4|37.82|39|40.32|40.46|40.89|40.79|41.89||42.49|42.74|41.86|41.3|42.59|42.69|43.34|43|43.7|42.3|42.23|42.15|42.39|42.36|43.14|42.5|42.73|43.27|42.17|42.2|42.58|43.62|45.06|43.98|43.58|43.3|43.63|43.7|44.09|43.62|43.42|43.24|42.45|42.77|42.35|42.86|43.6|43.69|42.7|42.78|42.77|42.66|42.99|42.91|42.99||42.43|42.99|42.44|42.12|40.9|41.24|43.89|46.71|47.52|47.93|48.36|48.26|47.65|45.16|46.36|46.91|48.62|50.14|48.46|47.84|48.99|50.3|51.78|52.4|51.86|51.6|50.64|51.28||50.29|49.68|50.16|50.59|50.87|51.69|51.6|51.84|52.4|51.93|50.96|48.42|49.91|50.98|49.92|50.56|51.12|51.71|52.17|50.23|48.58|47.85|48.1|48.18|48.57|48.32|46.78|44.21|42.94|42.1||43.74|42.68|42.09|43.3|43.37|43.09|42.41
02448|24410|/equities/park-national-corp|R2000VALUE|137|135.47|134.9|135.16|137.77|136.71|134.8|133.52|128.46|126.58|124.05|124.09|123.14|124.25|122.6|125.82|127.3|122.75|118.87|115.17|116.06|117.8|117.76||116.78|114.39|117.88|114.76|112.88|111.83|109.68|107.97|109.27|107.32|107.05|109.3|109.18|111.82|109.92|109.1|110.46|110.42|109.55||109.56|109.7|109.04|109.1|107.15|106.95|110.75|107.32|104.39|102.99||104.74|104.77|102.49|103.47||101.86|100.13|99.33|98.62|99.35|100.45|99.84|101.08|101.34|103.52|103.33|103.01|102.44|102.98|102.89|101.62|101.04|101.33|100.8|104.67||104.4|105.03|103.33|101.09|101.16|103.74|103.87|104.72|98.13|96.87|102.07|99.83|95.84|91.77|89.87|89.41|93.84|91.82|90.82|90.53|87.66|91.69|92.72|93.54|91.31|90.24|89.92|88.43|87.49|86.06|86.42|88.55|89.83|89.95|90.3|88.17|87.71|85.01|80.81|81.07|81.43|81.16|82.03|79.83|80.08|80.65|83.42|84.22|88.26|88.15|88.61|89.09|88.74|87.93|89.79|88.86|88.46||91.21|90.49|89.96|88.98|89.46|89.54|88.9|88.35|88.96|85.17|84.2|83.83|86.2|85.86|87.36|87.5|87.43|87.98|89.03|84.59|81.16|81.72|81.95|79.92|82.14|83.4|82.23|67.97|68.22|67.5|68.91|68.08|67.68|67.55|66.67|67.81|68.64|68.32|66.49|66.91|64.89|64.42|65.39|66.27|67.74|68.01|67.31|67.89|68.09|66.91|65.39|66.08|65.86|68.88|68.91|68.88|68.91|69.94|70.75|67.58|68.67|68.87|74.01|74.84|77.5|76.97|72.5|72.17|70.29|72.21|71.86|74.88|70.11|68.26||64.94|67.96|69.62|69.5|71.84|68.12|66.29|67.94|70.38|73.29|74.28|72.76|72|73.38|75.28|76.42|79.69|78.29|77.34|73.72|71.83|71.91|71.87|70.78|70.58|71.52|68.36|70.06|73.9|74.51||75.76|73.82|72.82|73.92|70.21|71.32|71.95
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|31.4502|31.6|31.43|31.52|31.8884|31.35|30.92|30.65|29.6|27.8702|27.92|27.205|30.26|30.26|30.15|30.95|30.8|29.59|30.85|30.5|30.83|30.57|30.83||32.155|32.32|31.97|32.8698|31.8591|32.11|31.81|30.26|31.9|36.28|36.8|34.0501|37.33|34.24|31.1|29.1|29.5|28.97|28.2||27.56|27.21|26.66|26.3685|26.92|27.05|27.1|27.04|26.33|26.9||27.06|27.98|30|29.51||30.43|30.63|30.25|29.82|29.51|29.01|29.11|28.93|29|29.1334|28|28.61|27.535|27.32|27.375|26.39|26.59|27.03|26.9|26.16||26.31|26.2|25.85|25.8|26.03|26.22|26.3|26.13|27.05|26.91|26.79|26.36|25.26|28.21|27.515|27.92|27.7|26.7423|26.36|26.47|26.3801|28.29|27.84|27.88|27.95|27.82|27.91|28.05|28.4503|28.65|29.01|28.78|28.37|28.7|28.36|28.03|28.1|27.82|27.5|26.74|27.4|27.42|28.02|27.59|26.8|27.1|27.53|26.93|26.83|26.1|25.88|26.11|26.1575|26.28|26.53|28.145|28.05||29.55|29.93|30.49|30.14|30.6|31.11|31.02|30.5|30.06|29.75|29.61|29.87|29.63|29.69|29.2|29.05|29.15|28.93|28.55|29.2|29.22|29.18|29.71|29.29|29.16|28.25|27.13|26.9904|26.65|26.34|26.08|26.195|26.01|25.84|25.11|25.64|25.3501|25.36|24.82|24.81|23.8|24.3|25.086|24.622|24.56||24.225|24.15|23.96|23.91|24.05|24.12|23.681|23.91|23.745|24.23|23.99|24.18|23.71|22.6375|22.2992|20.63|25.13|25.13|24.87|23.32|23.86|23.41|23.67|23.19|22.94|23.33|22.77|22.53||21.92|21.91|22.3|23.04|23.46|23.75|23.37|23.84|21.6|20.81|20.57|19.87|20.66|19.51|19.11|19.3|19.36|19.65|19.44|18.58|18.53|18.5|18.62|18.37|18.44|18.24|18.37|16.85|16.81|16.74||16.66|15.65|15.96|16.8|16.77|17.21|16.89
02450|17396|/equities/tessera-tech|R2000VALUE|6.3228|6.3876|6.3665|6.3228|6.2369|6.0861|6.0332|6.1125|5.8481|5.7052|5.6629|5.6629|5.3587|5.282|5.3085|5.364|5.3455|5.5862|5.6603|5.5862|5.4883|5.5412|5.5518||5.4804|5.5201|5.5597|5.4857|5.5918|5.4804|5.3508|5.2543|5.1895|5.0069|5.0757|5.2053|5.2952|5.5624|5.6179|5.6126|5.6285|5.6629|5.7105||5.6523|5.655|5.6153|5.6735|5.6179|5.5796|5.6206|5.3614|5.372|5.2424||5.4592|5.4566|5.3746|5.4407||5.444|5.3191|5.2093|5.2609|5.29|5.1789|5.0889|5.0969|5.032|5.0795|5.036|5.0757|5.1154|5.1075|5.0519|5.0056|4.9117|4.9805|5.0149|4.9382||4.8985|4.9818|4.9223|4.8668|4.7927|4.7715|4.8588|4.835|4.6962|4.5837|4.5229|4.3202|3.6474|3.4729|3.3538|3.3062|3.3089|3.2375|3.2322|3.2771|3.2427|3.3459|3.33|3.2956|3.256|3.2771|3.2877|3.289|3.2189|3.2189|3.3221|3.3036|3.2507|3.2507|3.211|3.1158|3.084|2.9809|2.9174|2.9756|2.9782|3.0153|3.0206|2.9624|2.9888|3.0153|3.1706|3.3353|3.2851|3.174|3.0893|3.0338|2.9928|2.9888|3.0021|3.0272|3.0444||11.4|12|12.04|12|12.5|12.7|12.81|13.19|13.09|12.82|12.8|13.1099|13.35|13.81|14.01|14.08|14.46|14.5|15.05|16.73|16.635|16.5|17.73|18.15|18.5|17.88|17.71|17.95|16.96|15.91|14.71|14.93|14.52|14.35|13.47|13.36|13.45|13.81|13.66|14.03|14.11|14.1|14.355|14.43|14.54||14.33|14.53|14.51|14.3|14.14|13.56|13.5825|13.57|13|13.24|13.27|13.409|13.18|11.72|12.08|11.944|13|13.3|13.58|13.65|13.33|13.04|13.4|13.72|13.33|13.89|14.8|15.195||14.93|15.05|15.24|14.96|14.71|14.11|13.53|13.79|14.62|14.83|14.62|14.5|14.64|14.7|13.98|13.645|15.215|15.49|15.01|14.8|13.95|14.09|13.81|13.72|14.13|14.54|13.93|13.76|14.46|14.32||14.42|14.38|14.51|13.4|12.17|12.76|12.67
02451|17121|/equities/seacoast-banking|R2000VALUE|38.43|38.38|38.49|39.02|39.75|38.794|37.9867|37.885|38.28|36.55|36.42|36.9|36.46|36.15|35.9|36.04|36.87|35.32|34.315|33.96|33.39|33.87|33.72||32.975|32.78|33.09|32.735|31.98|31.6|31.15|30.755|30.469|30.11|30.17|31.38|30.61|32.2401|32.32|32.15|32.51|33.005|32.5015||32.93|32.9|32.73|32.94|31.09|31.99|32.01|29.915|28.91|28.52||28.98|28.78|28.68|29.16||28.87|28.32|28.11|28.2|28.53|28.02|29.16|28.54|28|27.4|27.41|27.55|27.06|27.01|26.55|26.15|25.515|25.4|25.19|25.77||26.05|25.98|25.4|24.6716|24.7|25.32|24.98|24.97|23.64|22.95|23.39|24.43|22.21|20.52|20.54|20.39|22.05|21.46|20.68|19.67|20.11|20.92|21.03|20.98|20.4946|20.1|19.84|19.46|19.39|19.15|19.3|19.81|20.12|19.89|19.65|19.63|19.44|18.49|17.71|17.62|17.85|17.52|17.41|17.07|17|17.05|17.19|17.23|18.54|18.84|18.56|18.81|18.66|18.55|18.86|19.48|19.58||20.14|20.01|19.92|19.9|20.055|20.34|20.33|20.06|20.53|19.23|19.22|19.7|20.13|20.21|20.72|20.605|20.62|20.95|21.3|21.01|19.81|19.68|19.06|18.855|18.6885|18.54|18.64|18.82|18.93|19.03|20.37|19.2331|19.2|18.27|18.5|18.73|18.65|18.07|17.68|18.18|17.62|17.45|18.01|18.54|19.39||19.37|19.23|19.48|18.97|18.72|19.38|19.11|20.47|19.91|20.17|20.45|20.59|21.04|19.52|20.18|20.43|22.58|23.5306|24.61|24.56|21.76|21.92|21.3|21.51|21.33|22.09|22.135|20.13||19.72|20.155|19.5|19.25|18.34|17.91|17.22|17.99|19.33|20.62|20.59|19.59|19.68|20.67|20.54|20.2438|22.2256|19.7997|20.27|18.77|18.01|18.105|18.01|17.08|17.28|16.72|16.105|17.86|18.2828|19.01||18.9116|17.87|17.62|16.84|16.02|17.56|16.97
02452|16325|/equities/icf-international|R2000VALUE|88.07|88.37|87.39|90.121|90.51|88.58|87.13|87.37|87.32|84.7|84.44|86.0425|84.15|83.78|81.17|83.94|83.9783|83.2001|83.16|82.87|80.725|81.015|81.27||82.21|82.72|82.79|82.7|82|81.86|80.69|77.46|76.87|75.4364|77.13|79.83|79.19|80.825|79.9|80.18|80.08|79.25|78.64||77.5901|78.09|77.53|77.52|76.86|78.29|76.19|74.25|71.32|71.85||72.9|73.32|73.475|74.7||73.95|74.1|74.25|74.4|76.91|76.21|77.11|76.57|76.42|76.8|75.0492|76.16|74.49|73.7|73.84|71.48|71.03|71.7|71.72|72.805||71.221|73.675|72.72|71.42|71.42|74.14|74.125|74.72|72.18|71.66|73.59|73.04|72.53|69.05|68.36|66.29|67.59|65.73|64.12|63.59|65.33|67.31|69.12|70.33|69.89|69.225|67.815|67.26|67.0448|66.5|67.89|67.825|66.75|66.74|66.53|64.76|63.51|62.86|60.02|61.04|61.11|61.08|62.93|61.2601|60.29|60.68|61.07|60.35|65.55|65.945|65.58|65.48|66.4|64.715|65.09|65.72|66.29||67.92|68.43|69|65.5201|66.825|67.36|66.98|66.33|67.5969|67.67|67.33|68.56|68.93|68.82|68.7|71.16|72.31|73.11|74.72|71.61|68.74|70.67|70.33|67.83|67.07|66.55|64.57|64.75|63.7|63.01|63.85|64.98|63.93|64.28|63.97|64.38|63.07|61.63|59.33|60.13|60.22|59.09|60.88|61.57|61.765||64.02|64.53|61.31|60.665|60.02|61|61.815|64.28|62|62.63|63.31|63.38|64.98|60.435|60.39|61.825|65.22|67.75|70.04|69.83|68.69|65.68|64.225|64.4|64.38|66.07|64.02|61.81||59.48|58.73|58.71|58.39|58.01|52.02|51.48|53.87|57.52|61.61|64.33|64.765|62.74|69.78|68.62|70.44|71.431|72.135|70.68|68.6|66.615|64.83|64.27|63.42|66.75|63.1|61.96|64.43|67.01|66.41||71.843|71.06|68.56|66.32|63.34|64|63.215
02453|20939|/equities/enpro-industries|R2000VALUE|89.92|90.83|90.59|90.62|93.32|91.96|90.46|89.02|88.47|83.78|82.33|83.62|84.02|81.42|79.95|79.57|79.81|78.4|77.85|74.61|72.66|73.62|74.19||73.72|72.94|74.26|74.43|74.93|74.87|74.31|73.3|73.43|71.09|72.05|73|71.19|77.12|77.56|79.74|81.64|82.26|81.38||79.22|81.02|80.4|81.66|80|79.36|78.47|76.54|73.36|72.16||74.21|74.75|73.75|74.94||74.09|74.77|73.63|73.56|74.34|73.16|73.36|73|72.81|72.59|72.55|72.99|72.12|71.74|70.68|69.95|70.36|70.45|70.21|70.59||70.66|71.32|69.27|67.6|67.32|69.1|68.55|68|66.59|64.96|67.19|68.27|66.15|62.42|61.69|60.01|59.5|58.71|57.96|56.78|57.09|59.09|59.62|61.95|61.33|60.61|59.87|58.78|59.69|57.26|58.52|58.64|58.92|59.71|58.54|58.27|58.42|56.96|55.19|55.77|55.83|56.12|57.33|54.69|56.02|54.47|53.98|53.35|56.81|56.45|56.42|55.92|55.99|55.56|56.23|55.89|56.55||57.19|57.14|58.48|57.77|58.44|59.12|59.25|59.67|59.59|58.5|56.68|56.95|57.76|58.15|58.33|57.78|57.6|57.81|59.03|58.03|54.19|53.74|52.04|49.58|47.88|46.26|47.42|48.29|48.47|47.56|48.13|47.91|47.52|47.63|46.76|47.95|48.65|48.81|45.51|44.8|44.14|43.65|44.55|46.54|47.27||47.08|46.91|47.65|46.72|45.1|44.12|44.76|47.75|46.11|46.27|44.75|45.39|46.42|43.51|43.3|44.16|48.64|51.5|53.45|52.62|47.35|46.95|44.39|44.38|44.03|46.33|47.81|45.83||44.03|45.39|44.45|43.44|43.36|39.91|37.53|38.73|40.81|43.53|43.84|41.47|41.11|42.39|42.21|42.27|44.69|46.18|45.12|41.35|39.8|39.48|38.88|37.47|38.06|38.71|36.93|37.26|40.64|39.92||41.66|39.49|39.71|38|34.14|37.04|37
02454|20727|/equities/acadia-realty-trust|R2000VALUE|20.41|20.36|20.39|20.63|20.38|20.36|20.02|19.92|19.54|19.22|18.86|18.62|18.31|19.01|18.54|18.89|19.03|18.61|18.33|17.9|18.02|17.82|17.6||16.54|15.57|15.4|15|14.99|14.93|14.75|14.08|14.24|14.04|14.31|15.2|15.17|15.4|14.81|14.38|14.84|15.17|15.01||15.35|15.16|14.78|14.26|14.25|14.41|14.47|14.03|13.6|13.48||13.84|13.88|13.77|13.91||13.61|13.79|13.8|13.93|14.41|14.58|14.7|14.5|14.54|14.3|14.62|14.58|14.44|14.61|15.17|14.68|14.17|14.32|14.01|14.49||14.72|15.17|14.66|13.92|13.51|13.89|13.7|13.98|12.83|12.41|12.83|12.62|10.39|9.34|9.61|9.34|9.7|9.26|9.19|9.1|9.27|9.8|10.08|10.23|9.83|9.68|9.81|9.68|9.78|10.09|10.08|10.21|10.31|10.41|10.51|10.49|10.72|10.7|10.36|10.38|10.31|9.96|10.43|10.08|9.88|10.06|10.92|10.82|11.71|12|12.05|11.76|11.21|11.08|11.22|11.82|11.9||11.86|11.51|11.12|11.07|11.14|11.33|11.59|11.53|11.91|11.33|11.42|11.53|11.72|12.17|12.62|12.64|12.87|12.86|12.95|12.68|12.06|12.15|12.07|11.68|11.51|11.58|11.98|12|11.68|11.28|11.64|11.83|11.66|11.81|11.47|11.96|11.9|12.11|11.77|11.88|11.8|11.85|12.23|12.6|12.87||12.9|12.9|12.79|12.69|12.24|12.03|11.92|12.85|12.88|13.03|13.53|13.94|14.48|13.33|13.32|12.94|14.27|15.36|16.61|15.92|13.96|13.78|12.82|11.7|11.62|12.11|12.23|12||11.09|11.44|11.39|11.1|10.63|9.96|9.59|9.95|10.53|10.96|11.84|11.11|10.77|11.65|11.03|11.46|11.85|12.26|11.45|10.57|10.43|10.45|10.01|10.26|10.44|11.37|11.08|12.16|13.5|13.43||13.42|11.85|11.56|10.79|10.05|10.08|10.52
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|104|103.29|104.06|105.6343|101.335|110.1201|115.19|115.98|113.95|107.29|108.6634|105.4|104.25|107.59|101.27|100.1|96.62|92.51|95|94.53|93.195|93.18|93.13||94.01|101.02|98.07|96.63|96.44|98.7|96.87|95.18|93.22|89|86.82|88|89.275|93.62|93.01|97.03|97.02|98.49|96.19||93.5|96.94|95.09|97.935|99.5001|98.42|102.18|98.85|97.7901|98.13||101.45|99|96|88.425||87.1|85.78|81.33|79.91|79.1|79.55|79|76.181|77.7|77.29|77.93|79.26|79.38|78.59|78.94|78.33|76.78|74.775|74.5|76||77.53|79.15|75.9918|75.08|76.22|76.61|76.22|79.5|76.675|74.445|75.02|78.36|80|68.93|68.47|67.875|65.13|64.5|64.32|65.235|65.75|66.55|68.49|69.18|69.83|69.18|66.96|65.59|67.595|66.09|67.07|69.145|69.53|68.18|68.73|70.04|69.74|68.26|68.12|67.15|67.78|68.03|67|65.55|65.91|68.6|68.79|71.97|74.7|74.92|75.11|75.4|75.615|75.4|78.53|77.25|77.4||76.96|75.08|74.6|74.79|74.67|72.715|70.71|68.52|68.8701|66.3|63.55|64.04|65.24|64.4601|65.33|66.87|71.05|72.15|70.88|68.64|67.54|66.61|67.69|67.5|68.54|67.6|68.9|72.7|73.4|72.95|71.6|70.64|71.3|72.34|72.89|72.94|75|72.44|69.91|69.63|70.69|71.81|73.2|73.19|74.16||72.85|73.58|74.9|72.27|70.7|72.08|72.5|74.61|74.33|76.99|77|74.49|72.65|73.11|73.5|72.22|79.2|79.68|79.31|81.09|76.84|77.09|76.76|78.79|76.44|73.95|68.55|70.21||74.07|74.5|75.35|77.24|75.77|74.6|71.4|73.06|74.01|76.35|79.35|76.681|79.75|79.23|77.8|79.24|79.79|83.83|80.5517|81.105|72.52|70.79|63.65|62.5|58.67|68.06|74.6|72.15|75.15|80.25||86.51||||||
02456|101870|/equities/knowles-cor|R2000VALUE|21.15|21.06|21.36|21.18|21|20.94|20.6|20.5|20.34|19.89|20.05|20.86|21.09|21.12|20.37|20.73|21.32|20.95|20.8|20.84|20.47|20.52|20.88||20.49|20.55|20.36|20.42|20.45|20.07|19.97|20.23|19.83|19.27|19.04|19.38|19.1|19.57|19.75|19.6|19.71|19.32|18.59||18.32|18.73|18.85|19.26|18.6|18.78|19.03|18.7|18.15|17.89||18.23|18|17.87|18.13||17.84|17.85|17.77|17.46|17.74|17.63|17.8|17.71|17.45|17.12|17.27|17.34|17.89|17.79|17.55|17.36|17.25|17.11|16.91|16.95||16.78|17.07|16.9|16.7|16.47|16.88|16.7|16.89|16.51|16.08|16.26|16.27|16.45|15.68|15.83|15.4|15.5|14.47|14.03|15|15.09|15.73|15.81|16.18|15.73|15.94|16.07|16.04|16.06|15.72|15.85|16.2|15.97|15.44|15.28|15.12|15.05|15.11|14.82|14.97|14.8|14.9|14.76|14.28|14.18|14.24|14.44|14.11|14.72|15.07|15.35|15.46|15.11|14.94|14.78|15.1|15.05||15.13|14.69|15.22|14.88|15.05|14.93|14.92|15.21|15.17|14.92|14.69|14.79|14.99|15.13|15.45|15.5|15.78|15.64|15.57|15.8|15.6|15.82|15.76|15.63|15.3|14.75|15.15|14.36|14.35|14.44|14.44|15.02|15.04|15.13|14.92|15.05|14.72|14.94|14.39|14.77|14.78|14.73|14.73|14.9|15.24||15.2|15.01|15|14.82|14.69|14.93|15.2|15.71|15.25|15.48|15.71|16.05|15.97|15.02|15.34|15.33|16.33|16.35|16.37|16.32|16.01|15.81|15.45|15.04|14.43|14.71|14.79|14.57||14.21|14.36|14.04|13.64|13.28|12.95|12.64|13.02|13.69|14.09|14.34|14.17|14.26|14.13|14.82|15.05|15.52|15.66|15.16|14.91|14.2|14.3|14.32|14.12|14.8|14.79|14.25|14.06|14.68|14.27||14.51|14.2|14.12|13.17|12.66|12.54|12.7
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|14.04|13.8|13.97|14.34|13.92|13.8|13.59|13.12|12.74|12.645|12.6|12.43|12.21|11.13|10.61|10.59|11.15|11.25|11.27|11.37|11.45|11.5|11.41||11.38|11.21|11.42|11.3|10.91|10.47|10.16|9.95|9.82|9.74|9.75|10.07|10.09|10.565|10.43|10.32|10.68|10.92|10.93||10.8447|11.13|11.1|10.89|10.98|11.49|11.7|11.19|10.84|10.915||10.9|10.94|11.04|11.23||11.18|10.75|10.72|10.92|11.47|11.5|11.5|11.36|11.4301|11.2151|10.96|11.25|11.23|11.38|11.39|11.33|11.16|11.2901|11.22|11.53||11.85|12.11|11.79|11.61|11.662|11.91|11.5|11.54|11.4025|10.82|11.18|10.82|10.36|9.72|9.5|9.98|9.82|9.72|9.56|9.53|9.6|10.03|10.08|10.465|10.47|10.32|10.19|10.08|10.06|10.12|10.47|10.645|10.57|10.05|9.04|8.78|8.705|8.84|8.3601|8.16|8.02|8.02|7.81|7.465|7.4682|7.52|7.78|7.96|7.79|7.695|8.01|8.21|8.6|8.5|8.6833|8.8338|8.735||8.8479|9.0126|8.8244|8.7021|8.9655|9.0878|8.9091|8.7444|8.6174|8.291|8.3352|8.4105|8.6692|8.561|8.7585|8.768|8.9326|9.4077|9.2713|8.7303|8.2788|8.3258|9.6993|9.4171|9.1725|9.2007|9.29|9.06|9.08|8.96|9.135|9.32|9.28|9.39|9.395|9.27|9.265|9.35|9.06|9.41|9.27|9.295|9.23|9.22|9.3||9.145|9.405|9.08|8.97|8.9|9.06|9.1|9.705|9.68|9.82|9.62|9.78|10.265|9.87|9.9|9.7|10.64|10.89|11.2|10.35|9.76|9.77|9.6|9.625|9.195|9.65|9.7|9.49||8.75|8.8|8.93|8.86|9.26|8.79|8.02|8.2|9.01|9.22|9.41|9.25|9.28|9.695|9.78|9.89|10.31|10.51|10.15|10.23|9.83|9.85|9.84|9.95|10.28|10.45|9.93|10.25|10.95|10.652||11.04|10.25|10.17|9.74|8.95|9.39|9.33
02458|21222|/equities/cbiz-inc|R2000VALUE|32.63|32.68|32.84|33.25|33.19|32.96|32.46|32.9|32.44|31.68|31.27|30.75|30.77|30.42|30.13|30.39|30.3|29.92|29.33|27.27|28.93|27.82|27.74||27.4|27.32|27.31|27.42|26.87|26.42|26.47|26.17|26.34|25.79|25.91|26.6|26.08|26.78|26.61|26.8|27.21|27.28|27.27||26.65|26.79|26.81|26.71|26.62|26.75|26.37|25.58|25.25|25.54||26.45|26.52|26.51|26.28||26.06|25.88|25.4|25.39|25.77|25.4|25.6|25.5|25.69|25.26|25.09|25|24.59|24.48|24.2|23.92|24|24.34|24.21|24.68||24.86|24.81|24.29|24.08|24.02|24.91|24.92|25.38|24.68|24.3|24.83|24.76|24.68|23.4|23.33|23.21|23.39|22.75|22.28|22|22.29|23.11|23.61|23.99|23.46|23.67|23.7|23.63|23.99|23.79|24.04|24.34|24.46|24.04|23.83|23.37|23.34|23.32|22.84|22.72|22.63|22.69|22.63|22.16|21.84|22.05|22.08|21.92|22.58|22.78|22.8|22.57|22.83|22.53|22.51|22.92|23.34||23.97|24.3|24.41|24.13|24.2|24.23|24.33|24.32|24.82|24.64|24.46|24.8|25.07|25.32|25.37|25.07|25.06|25.28|25.14|24.76|24.4|24.37|23.71|24.18|24.28|22.95|22.74|22.65|22.49|22.41|22.77|23.1|23.12|23.17|22.77|23.41|23.51|23.49|22.72|22.82|22.43|22.39|22.66|23.11|23.71||23.71|23.65|23.36|23.08|22.46|22.14|22.25|23.68|23.07|23.38|23.41|23.55|24.07|22.87|23.22|23.7|24.92|25.18|25.68|25.13|23.49|22.77|22.5|22.63|22.34|23.05|22.82|22.67||21.92|22.04|21.96|21.71|21.65|20.59|20.23|20.26|21|21.88|21.93|21.59|20.57|22.59|22.21|22.52|22.92|23.34|22.7|22.29|21.6|21.44|21.5|21.15|21.56|21.92|21.31|20.94|21.48|21.46||22|21.46|21.24|20.43|20|19.9|19.52
02459|24295|/equities/worthington-industries-inc|R2000VALUE|71.36|70.4|70.7|71.11|72.24|72.82|69.86|68.39|67.01|64.32|63.79|68.01|67.4|65.83|63.18|65.17|66.9|65.16|63.3|60.09|58.24|60.29|59.92||59.03|58.85|59.21|57.66|57.87|56.11|54.03|53.62|53.7|52.45|52.05|53.64|51.48|53.51|54|52.92|53.43|54.58|55.41||54.77|55.19|54.49|55.3|54.24|54.95|56.45|54.85|51.13|51.06||51.01|50.03|49.68|50.35||49.65|49.21|48.63|48.53|48.98|47.43|52.06|51.54|50.98|50.7|52.24|52.78|52.31|52.74|52.2|51.75|52.51|52.93|51.06|52.67||52.87|52.18|51.95|50.61|50.53|51.77|53.45|52.85|51.22|50.13|50.96|51.24|51.04|49.86|48.23|47.25|50.63|48.89|48.69|46.83|47.15|48.89|48.79|50.26|49.85|49.74|49.62|49.32|48.76|45.77|47.16|47|47.65|47.42|46.55|45.6|44.69|44.04|41.54|40.76|40.41|40.68|39.77|37.86|37.4|37.53|36.48|35.69|39.69|38.36|38.63|37.73|37.73|38.29|38.73|39.78|40.42||41.14|41.1|41.71|41.32|41.53|42.22|42.02|42.21|42.41|41.79|41.19|42.06|43.01|43.14|43.28|42.96|43.12|43.71|43.42|40.57|39.13|39.25|39.33|38.27|37.46|36.29|37.03|37.59|37.42|37.19|36.86|37.26|37.5|37.14|36.44|36.75|36.81|36.77|35.44|35.85|35.33|33.85|33.25|33.12|34.33||35.5|35.66|36.75|35.09|33.92|33.78|34.36|35.09|34.11|34.63|34.71|35.39|34.37|32.14|32.27|31.62|36.07|37.93|36.41|35.32|31.93|31.76|30.98|29.76|28.86|29.58|29.6|28||26.17|26.89|27.08|26.32|25.71|23.83|22.39|23.41|25.11|25|25.9|25|24.42|25.1|24.56|25.03|26.32|26.13|24.73|23.72|22.93|22.84|22.68|22.29|23.05|23.93|22.48|23.34|25.8|25.9||26.7|25.44|25.1|24.02|22.55|23.42|24.1
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|40.005|39.1213|38.95|39.17|39.54|38.2408|37.91|37.88|38.62|36.825|36.34|37.7|36.95|36.84|35.835|35.76|34.42|33.75|32.98|33.04|32.86|33.45|33.21||32.71|32.44|32.77|32.38|32.3317|31.86|31.12|30.81|31|30.0547|30.27|30.96|29.99|31.9|32.45|32.6|33.22|32.8|33.21||34.04|34.69|34.43|34.255|33.58|33.62|34.11|32.52|31.1|30.6||31.11|31.05|30.75|31.15||30.83|30.245|30.1|30.04|30.5|30.27|30.08|30.05|30.2407|30.49|30.57|31.18|30.7|31.19|31.82|31.24|31.46|31.39|31.5|32.34||32.95|33.61|32.71|32.49|32.11|33.3|32.66|32.33|31|30.42|31.02|31|30.08|27.62|26.8255|26.8|28.35|26.57|25.85|25.02|25.68|26.3|27.4094|28.175|27.27|26.55|26.23|25.75|24.9662|24.5841|24.95|24.85|25.02|25.09|25.09|24.72|24.8|23.73|22.39|22.05|21.97|21.95|22.13|21.64|21.575|21.5|22.13|22.66|24.31|24.31|24.67|24.77|24.61|24.47|24.72|24.87|24.81||25.31|25.44|25.1|24.67|25.1|25.15|25.43|25.33|25.82|25.71|25.44|25.7699|26.125|26.14|26.58|26.61|26.72|26.81|26.7878|26.27|25.45|25.57|25.54|25.12|25.97|25.57|25.74|26.08|26.25|26.21|26.71|25.57|25.1001|25.03|24.26|24.62|25.02|24.8|23.94|24.065|22.85|22.6|23.28|23.5|24.1||23.43|23.42|24|23.82|22.92|23.34|22.95|24.33|23.84|23.9|24.38|24.65|25.09|23.4|23.78|23.6|26.22|27.26|28.17|27.66|24.41|23.93|23.3|24.26|23.81|24.56|24.45|23.23||21.69|22.15|21.86|21.5|21.41|19.52|18.25|19.1|20.85|21.36|21.235|20.15|20.01|20.61|21.14|21.09|21.01|21.04|19.93|18.44|17.74|17.27|17.18|17.58|17.72|18|16.7701|17.24|18.405|17.94||18|17.4|17.24|16.77|15.8101|15.3031|15.38
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|23.06|23.04|23.2|23.03|22.74|22.78|22.53|22.63|21.78|21.68|21.68|21.62|21.36|21.635|21.19|21.39|21.27|21.35|21.33|21.35|21.5|22.2|22.26||22.63|22.6717|22.76|22.18|22.39|22.33|22.09|21.75|21.75|21.01|21.12|21.52|21.77|22.19|21.92|21.42|22.16|22.3|22.2||21.99|22.24|22.04|21.795|21.81|22.21|22.14|22.49|22.5|22.45||22.91|22.97|22.835|22.92||22.56|22.65|22.3|22.31|22.89|23.59|23.82|23.3|22.91|22.63|22.55|22.56|22.61|22.535|22.34|22|21.86|21.78|21.68|21.51||21.6|22|21.64|21.56|21.02|21.56|21.695|21.63|20.73|20.32|20.61|20.05|19.92|19.05|19.31|19.26|19.27|18.96|18.9|18.76|19.0185|19.96|20.28|21.195|21.27|21.305|21.35|21.34|21.9|21.56|21.86|22.37|22.05|22|22|21.96|22.08|22.17|21.53|21.55|21.705|21.3901|21.39|20.5|20.65|20.82|21.22|21.22|22.19|22.31|22.67|22.06|21.86|21.62|21.76|21.47|21.37||21.66|21.72|21.69|21.26|21.52|21.69|21.65|21.38|21.31|21.07|21|21.1|21.01|21.03|21.2|21.2|21.29|21.4|21.35|21.72|21.57|21.595|21.51|21.27|20.74|20.7|21.01|20.48|20.31|19.94|20.14|20.62|20.34|20.18|19.92|19.88|19.832|20.3|19.77|20.09|19.76|19.51|19.91|20.18|20.55||20.72|20.29|20.21|19.77|19.27|19.24|19.05|20.075|20.02|20.35|20.97|21.06|20.825|19.3|19.33|19|20.49|20.67|21.01|20.2|19.46|18.97|18.66|18.54|18.36|18.6498|18.55|18.28||17.18|17.28|16.88|16.96|16.49|15.66|15.09|15.93|16.53|17.47|17.7|17.16|17.08|17.12|17.06|16.99|17.58|18.08|17.6|16.85|16.31|16.31|16.3|16.55|17.04|17.59|16.87|17.02|18.43|17.73||17.91|16.9655|16.69|15.12|14.64|15.76|15.44
02462|13839|/equities/devry-inc|R2000VALUE|40.54|40.05|40.25|40.6|40.14|39.18|38.82|38.37|38.08|37.45|37.64|37.89|37.66|38.86|38.75|39.5|40.6|39.6|40.29|40.81|39.5|38.63|38.73||40.48|40.46|40.59|40.66|39.64|38.5|39.05|38.93|39.14|37.97|38.07|38.41|38.38|38.96|38.05|37.94|38.2|37.87|37.01||36.66|36.75|36.02|35.61|33.71|33.45|32.62|32.15|32|31.96||32.61|32.86|32.77|34||33.44|32.73|33.235|32.5101|33.49|32.51|32.77|32.05|31.39|31.14|30.87|30.28|28.99|28.62|29.05|28.46|27.97|28.415|28.57|29.175||27.85|28.34|27.84|27.63|27.74|27.8|28.18|28.39|27.74|27.12|27.11|27.01|26.74|25.14|23.99|23.33|23.22|23.28|23.27|23.24|23.45|25.13|25.93|26.73|26.54|26.63|26.42|26.26|26.3|26.5|26.23|25.87|26.15|26.51|26.37|26.13|25.5|24.76|23.75|24.05|24.325|24.015|24.7976|24.04|23.67|24.12|24.73|24.2|25.55|26.06|25.5|26|27.43|28.93|31|31.07|32.02||32.775|33.79|34.13|32.95|32.7907|32.535|31.96|31.83|32.43|32.96|32.91|32.17|33.3303|35.2|35.38|35.1|35.58|35.88|37.47|36.33|35.56|35.33|34.84|34.1|33.04|33.89|34.24|35.6|36.5625|36.38|36.18|36.01|35.97|35.71|34.85|34.8|34.4|33.09|31.14|31.63|30.81|30.42|31.27|31.31|31.62||30.9613|30.8|31.09|30.6|30.27|30.89|31.95|32.83|31.71|32.32|32.07|32.34|32.92|32.45|32.93|33.57|34.88|35.14|35.62|35.74|34.58|34.96|34.24|33.39|32.23|33.25|32.77|33.08||32.58|32.24|32.12|31.89|32.76|31.69|30.31|31.13|31.75|33.46|34.51|32.28|31.42|31.55|30.7|30.87|31.57|31.71|30.73|28.31|27.5|27.55|26.89|26.01|26.59|26.56|24.73|25.54|26.34|25.29||26.06|25.18|24.57|24.08|22.93|24.5|24.84
02463|15520|/equities/banner-corp|R2000VALUE|56.86|55.874|55.95|56.56|58|57.02|56.43|55.7407|56.82|53.89|52.75|53.14|52.61|52.54|51.38|52.6|53.51|52.86|50.505|50.64|49.765|49.7025|50.485||49.42|48.57|49.14|48.6902|48.7|47.325|46.33|45.8|46.08|44.01|44.03|45.52|45.35|48.84|48.41|49.65|50.075|51.11|50.83||50.51|50.7853|50.3|50.67|49.285|49.33|51.16|47.36|45.9301|45.32||45.93|45.34|44.9988|45.65||44.92|44.32|44.07|42.765|43.61|45.01|45.72|45.215|44.74|44.655|44.6|45.08|45.116|44.9|44.87|43.82|42.53|42.4|41.12|43.33||44.34|44.325|43.22|42.855|43.08|44|44.72|44.435|42.85|42.11|43.47|42.42|38.54|35.93|35.86|35.96|38.3653|36.88|34.44|34.895|35.91|37.52|38.17|38.78|37.09|36.73|36.5|35.9|34.88|33.685|35.05|35.39|35.64|35.79|34.0001|35.52|35.09|33.49|31.49|31.52|32.01|31.69|32|30.89|30.05|30.58|31.05|31.22|32.6401|33.06|33.15|33.075|33.425|33|33.435|33.69|34.29||35.305|35.89|36.01|35.55|36.12|36.44|35.84|35.69|35.9|34.6|34.37|34.91|35.57|35.57|36.6182|36.41|37.005|37.53|38.11|36.76|35.28|35.39|35.12|34.57|34.69|34.46|34.82|35.32|35.47|35.51|36.48|36.725|35.15|35|34.25|35.38|36.22|35.23|34.03|34.2|33.01|32.68|33.78|34.84|35.41||35.83|36.5|37.4|34.63|33.98|33.7243|33.89|36.4|36.99|36.87|37.69|38.23|39.03|35.535|36.14|36.2201|40.69|41.96|43.34|42.21|38.02|37.57|36.87|37.07|36.75|38|37.58|34.72||33.17|34.14|32.46|31.76|31.91|29.29|27.76|29.13|32|33.87|34.585|32.7801|33.04|34.72|35.4|36.09|37.5794|38.31|34.57|33.45|32.08|31.55|31.36|31.47|31.96|31.96|29.82|31.08|33.155|33.76||33.91|32.13|32.06|30.07|28.02|30.43|30.78
02464|21236|/equities/sjw-corp|R2000VALUE|59.08|58.43|58.72|58.27|59.67|58.55|58.16|58.01|62.49|61.17|61.22|60.52|61.81|62.61|62.54|63.35|64.9|66.42|64.72|66.64|68.37|68.34|68.08||67.99|69.53|70.3|69.21|68.46|67.62|66.74|66.32|67.56|65.45|64.86|65|64.37|67.38|66.58|66.06|65.81|66.22|65.57||65.37|67.4|68.21|68.3|67.93|68.2|68.91|67.83|67.64|67.29||68.45|68.3|67.6|67.01||65.97|66.32|65.71|64.62|67.47|68.46|68.88|67.56|67.99|67.91|67.47|67.19|66.06|65.96|65.67|65.61|64.04|65.33|65.4|66.51||66.31|65.62|65.07|64.51|63.72|64.66|66.28|66.23|65.58|64.3|66.02|64.08|63.8|61.28|61.61|61.2|62.87|61.43|60.24|60.1|61.76|63.43|62.96|63|61.68|60.66|60.3|60.8|61.03|60.64|61.14|61.42|61.15|60.85|60.8|60.2|59.72|61.29|60.62|60.61|60.34|60.27|60.9|59.12|58.48|58.43|59.82|59.11|59.34|60.6|60.08|59.71|59.91|59.56|60.01|60.39|60.27||61.49|62.25|61.22|61.07|62.53|62.05|63.02|62.68|63.5|63.48|63.16|63.89|64.79|65.82|67.34|68.12|67.56|67.29|66.19|70.01|64.08|63.52|63.08|61.94|60.92|61.9|63.29|64.59|63.75|63.78|64.51|65.14|64.06|63.9|63.11|62.89|62.29|62.55|62.11|61.77|60.64|59.69|60.85|60.99|62.04||62.75|61.52|59.85|57.16|56.84|58.27|58.87|60.1|60|61.17|60.86|62.45|63.07|60.59|61.41|62.51|64.8|64.03|65.36|64.58|63.16|64.17|62.04|62.35|60.39|60.07|59.17|59.97||58.53|57.51|55.53|55.27|56.15|51.6|50.85|52.81|55.85|57.17|57.75|57.13|56.35|56.02|57.43|58.24|58.65|60.36|59.5|59.73|57.46|57.6|58.34|56.81|57.17|59.42|57.29|58.8|62.07|60.75||60.09|56.26|56.36|57.17|52.4|52.37|51.12
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|51.9|53.14|53.25|53.4212|53.38|53.4|52.1|50.095|48.62|45.58|46.81|47.6201|48.06|47.66|47.15|47.85|50.65|51.8|53.46|54.87|53.77|52.765|53.79||52.56|50.7328|50.18|49.83|48.22|46.865|46.51|46.29|46.66|45.6|45.71|47.28|47.01|49.76|49.72|49.6|50.08|49.1968|49.01||48.4|50.015|51.01|51.41|50.67|50.375|49.51|49|47.52|46.89||47.745|48.02|48.04|48.08||48.2|48.2|48.62|48.675|49.43|49.82|50.0287|47.654|47.42|47.855|46.32|46.84|46.09|45.38|44.4|42.846|42.635|42.33|41.84|42.9||43.39|43.5|44.28|43.98|43.63|44.09|42.9|43.13|42.11|41.5|41.37|41.02|40.95|43.23|43.5|42.45|42.52|42.21|41.92|42.53|42.6|43.51|43.65|43.19|41.89|44.61|45.08|45.82|46.11|45.3|45.2|44.79|45.64|45.92|46.24|47.48|46.95|46.6401|43.52|43.5|43.44|42.61|42.52|41.74|40.51|40.67|41.15|39.72|42.77|42.52|43.21|43.25|43.72|43.9|44.6|45.02|42.79||42.94|43.01|44.47|42.6605|42.16|42.13|42.01|42.05|42.1|41.81|41.05|40.21|40.44|40.15|39.8|39.7|39.57|40.55|43.1|43.64|42.45|42.42|42.12|41.64|41.21|40.555|40.88|41.18|40.52|39.29|36.89|37.63|36.42|35.85|35.0401|34.54|34.09|34.01|32.5|32.5325|31.08|30.69|31.46|31.23|31.1||31.19|31.5|32.19|32.12|31.04|30.63|30.4|31.98|31|31.16|31.11|31.19|32.06|30.67|30.85|31.06|33.5|33.89|33.87|33.21|31.4|31.75|31.36|30.57|30.07|31.51|31.53|31.08||29.67|30.52|30.59|29.85|29.99|27.91|25.81|25.98|27.39|27.71|28.41|27.43|26.88|28.53|29.75|30.28|30.27|30.95|29.91|29.78|29.13|28.02|27.3|27.29|27.6|27.89|26.3|27.36|27.93|27.84||28.44|26.04|25.24|24.3|22.86|23.7|24.01
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.7|17.52|17.75|18.14|18.51|18.25|18.44|18.35|17.8|17.04|16.77|16.76|16.73|17.44|17.39|18.32|18.4179|18.18|17.45|17.24|17.07|17.18|17.31||17.23|17.01|16.9871|16.6|16.16|15.88|15.76|15.32|15.45|14.89|15.09|15.37|15.29|15.93|16.235|16.07|16.39|16.8|16.84||16.76|16.95|16.81|16.66|16.4652|16.55|16.715|16.82|16.31|16.275||16.8808|16.86|16.64|16.76||16.58|16.74|16.065|15.81|16.16|16.16|16.36|16.14|16.02|15.805|16.29|16.15|16.03|16.29|16.62|16.26|15.755|15.65|15.375|16.02||16.415|16.54|15.8|15.34|14.935|15.23|15.33|15.45|15.04|14.78|15.51|14.76|14.1|12.84|12.99|12.34|12.61|12.29|12.67|11.59|11.75|12.02|12.35|12.575|12.54|12.31|11.96|11.71|11.64|11.55|11.89|11.94|12.13|12.15|11.96|11.67|11.84|11.61|11.2101|11.19|10.88|10.84|11.02|10.37|10.13|10.1|10.32|10.04|10.79|11.32|11.445|11.48|10.79|10.74|11.11|11.6|11.82||11.79|12.15|12.08|11.9003|12.06|12.29|12.25|12.12|12.37|12.14|12.071|12.24|12.26|12.24|12.62|12.6|12.73|12.76|12.94|12.07|11.52|12.03|11.85|11.75|11.4|11.34|11.725|11.8|11.78|11.53|11.8|12.08|12.19|12.14|11.92|12.19|12.22|12.52|12.15|12.2|11.8|11.71|11.89|12.14|12.43||12.24|12.15|11.85|11.77|11.275|11.3|11.17|12.26|12.31|12.38|12.3|12.62|13.12|12.29|12.5|12.115|13.21|14.25|14.5|13.25|12.4978|12.01|11.62|11.36|11.13|11.69|11.83|11.33||10.66|10.75|10.39|10.66|10.61|9.71|9.45|9.61|10.69|11.38|11.54|11.19|10.89|11.57|11.19|11.58|12.61|13.23|11.9|10.78|10.5|10.41|10.41|10.46|10.86|11.48|10.85|11|12.03|11.9||12.15|11.02|10.76|9.93|9.07|9.51|9.9
02467|15554|/equities/bgc-partners|R2000VALUE|4.55|4.35|4.37|4.435|4.51|4.4|4.465|4.5|4.35|4.11|4.1|4.32|4.36|4.39|4.2|4.46|4.41|4.78|4.81|4.67|4.55|4.565|4.56||4.39|4.16|4.08|3.95|4|3.92|3.95|3.69|3.62|3.53|3.52|3.63|3.69|3.86|3.75|3.68|3.765|3.78|3.78||3.72|3.83|3.86|3.95|3.855|3.9|4.065|3.98|3.8132|3.78||3.87|3.89|3.9519|4.055||4.04|4.01|4.08|4.095|4.21|4.3|4.26|4.16|4.19|4.18|4.22|4.21|4.2794|4.33|4.17|4.15|4.0221|4.025|4|4.04||4.0053|3.71|3.72|3.6|3.54|3.605|3.66|3.625|3.51|3.435|3.46|3.4|3.2|3.14|2.94|2.79|2.88|2.86|2.87|2.65|2.51|2.44|2.52|2.64|2.67|2.7|2.75|2.74|2.68|2.59|2.64|2.71|2.64|2.67|2.68|2.64|2.64|2.58|2.4317|2.39|2.36|2.36|2.2985|2.22|2.23|2.3|2.31|2.31|2.45|2.4|2.37|2.34|2.37|2.36|2.42|2.38|2.44||2.46|2.51|2.5225|2.46|2.49|2.495|2.4|2.42|2.44|2.42|2.38|2.46|2.51|2.56|2.63|2.68|2.74|2.77|2.82|2.85|2.78|2.82|2.81|2.715|2.7119|2.61|2.43|2.65|2.72|2.68|2.7|2.79|2.7942|2.78|2.78|2.7648|2.79|2.84|2.6706|2.6601|2.565|2.52|2.43|2.47|2.57||2.585|2.57|2.65|2.64|2.6|2.7|2.66|2.78|2.69|2.68|2.82|2.905|2.98|2.71|2.83|2.86|2.97|3.09|3.23|3.16|2.78|2.67|2.605|2.61|2.565|2.66|2.75|2.67||2.555|2.67|2.66|2.615|2.66|2.53|2.32|2.39|2.57|2.67|2.8|2.74|2.73|2.97|2.78|2.845|2.92|3.02|2.95|2.84|2.66|2.55|2.47|2.56|2.55|2.6|2.4|2.58|2.63|2.75||2.76|2.505|2.44|2.25|2.07|2.1|2.26
02468|15357|/equities/argo-group-intern|R2000VALUE|53.24|52.73|53.4|52.09|50.9|50.92|51.1294|51.0269|49.9|48.73|48.17|46.825|46.95|46.24|45.43|45.77|47.02|46.19|44.98|44.58|44.24|44.26|43.97||43.38|42.27|41.6589|41.99|41.16|41.04|40.88|39.74|40.01|39.83|40.33|41.47|42.82|44.13|43.77|43.23|43.935|44.89|44.795||45.28|45.7947|44.73|44.56|44.22|44.71|45.63|44.64|42.79|42.11||43.25|42.59|42.57|42.83||42.73|42.135|42.26|42.12|43.16|43.3|43.7|43.49|44.19|43.35|43.2|44.06|44.06|43.272|42.17|40.84|40.52|39.8124|39.05|40.95||41.03|41.2|40.48|39.4|39.96|41.63|41.92|41.95|39.87|38.9601|39.485|39.69|38.35|36.59|36.31|36.27|37.155|36.25|35.32|35.17|35.16|36.01|36.78|37.13|36.46|35.86|35.36|35|35.045|34.64|35.055|35.49|36.27|36.3|36.5|35.26|35.15|35.05|33.55|33.68|34.06|33.56|34.21|33.13|32.59|32.86|34.12|33.78|35.47|34.535|34.86|35.21|35.305|34.89|35.35|35.82|35.75||36.68|36.78|37.1|36.52|36.64|36.75|35.73|35.11|35.9|34.82|34.2|34.82|35.4725|35.28|34.775|35.54|35.838|36.15|36.46|35.96|34.14|33.27|33.25|32.54|33.5214|32.91|33.2|34.24|34.03|33.63|34.01|34.09|33.34|33.35|32.16|34.2|34.08|34.155|32.28|32.22|31.34|31.21|31.66|32.45|33.1||33.575|33.51|34.25|32.86|31.5|31.01|31.04|32.06|31.925|32.02|32.92|33.42|34.95|32.55|32.83|33|35.25|36.5|37.645|35.8|33.86|33.37|31.965|30.315|30.47|33.24|32.91|31.79||29.96|30.25|30.18|29.99|29.02|26.53|25|27.09|29.69|30.75|31.61|31.37|31.03|32.19|30.87|31.21|33.64|34.51|34.06|32.22|31.54|31.91|32.19|34.13|33.68|33.79|32.68|34.86|37.19|36.96||36.17|35.35|35.03|33.4|31.87|31.95|34.49
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|13.11|13.34|13.19|13.52|13.22|12.92|12.84|12.34|12.21|11.55|11.72|12.09|12.05|12.305|12.7|12.81|12.89|12.48|12.44|12.18|12.01|12.07|11.9459||11.84|11.93|11.89|11.74|11.8|11.45|11.12|10.89|10.6|10.35|10.48|10.78|10.41|10.61|10.44|10.61|10.885|10.93|10.805||10.97|11.39|11.25|11.2|11.07|11.26|11.44|11.32|11|10.9327||11.24|11.35|11.6|11.495||11.22|11.16|11.07|10.86|11.35|11.4314|11.78|11.34|11.455|11.91|12.23|12.37|12.58|12.77|13.155|12.85|12.08|12.18|11.81|12.08||12.085|12.48|11.75|11.4|11.36|11.46|10.15|10.59|9.659|9.28|10.15|9.78|9.07|7.69|7.86|7.61|7.75|7.23|7.095|6.86|6.98|7.5|7.52|8.155|7.96|7.81|7.84|7.67|7.53|7.44|7.72|7.74|8.03|8.3|8.29|8.2|8.35|8.2|7.8|7.96|7.8757|7.73|7.75|6.99|6.77|7.11|7.4|7.3|7.96|8.39|8.66|8.56|8.27|8.09|8.38|8.3|8.21||8.5058|8.48|7.94|7.84|8.09|8.29|8.134|8.085|8.15|7.6|7.62|7.57|7.64|7.73|8.01|8.2|8.11|8.11|8.42|8|7.21|7.05|6.99|6.38|6.33|6.57|6.94|7.21|6.59|6.5|6.65|6.85|6.73|6.72|6.51|6.67|6.56|6.64|6.25|6.07|5.93|5.93|5.85|6.14|6.63||6.73|6.86|7.07|6.6|6.31|7.08|7.35|7.99|8.105|8.45|8.91|9.32|9.62|8.93|9.3|8.81|10.37|11.92|11.87|10|8.31|7.65|7.38|6.66|6.48|6.86|6.73|6.61||6|6.171|6.08|5.48|5.31|4.7|4.36|4.68|5.245|5.86|6.33|5.93|5.645|5.95|5.8|6|6.28|6.625|5.975|5.48|5.3|5.56|5.45|5.34|5.47|5.6643|5.26|5.31|5.5|5.88||5.98|5.53|5.16|4.56|4.2|4.4|4.7
02470|20780|/equities/istar-financial-inc|R2000VALUE|86.3857|86.8966|86.702|87.5291|86.4101|85.9235|85.4856|83.4421|81.7392|79.3552|81.3987|17.41|17.44|17.66|17.46|17.53|17.09|16.81|16.63|16.32|16.32|16.48|16.41||16.14|15.9|16.13|16.11|15.91|15.91|15.77|15.18|15.07|14.96|15.17|15.48|14.9|14.99|15.38|15.29|15.36|15.03|14.75||14.89|15.12|14.96|14.83|14.65|14.63|14.55|14.56|14.41|14.35||14.65|14.86|14.84|14.9||14.82|14.8|14.55|14.25|14.45|14.84|14.81|14.41|14.33|14.58|14.77|14.64|14.36|14.31|14.29|14.15|13.99|14.06|13.93|14.14||14.4|14.63|14.27|14.12|14.01|14.15|14.04|13.84|13.41|13.03|12.98|12.79|12.21|11.48|11.74|11.43|11.76|11.48|11.51|11.62|11.71|12.04|12.02|12.26|11.96|11.85|11.89|11.79|11.96|11.81|11.95|11.89|11.91|11.94|11.78|11.64|11.85|11.83|11.65|11.67|11.74|11.72|11.71|11.17|11.2|11.49|11.77|11.79|12.08|12.18|12.36|12.48|12.07|11.93|12.07|12.21|12.16||12.21|12.28|12.23|12.17|12.34|12.31|12.54|12.41|12.49|12.48|12.35|12.3|12.24|12.38|12.6|12.4|12.48|12.9|12.79|12.75|12.32|11.98|11.71|11.46|11.38|11.36|11.67|11.84|11.63|11.44|11.62|11.77|11.9|11.85|11.56|11.82|11.79|11.81|11.48|11.48|11.29|11.1|11.25|11.49|11.93||11.98|12.16|12.01|11.72|11.6|12.28|11.95|12.59|12.41|12.58|12.32|12.7|12.93|12.17|12.5|11.77|12.8|13.2|13.71|13.43|12.18|11.89|11.32|10.81|10.49|10.77|10.4|10.15||9.56|9.64|9.83|9.58|9.34|8.56|8|8.34|8.74|9.03|9.57|8.81|8.62|9.29|8.99|9.05|9.72|9.69|8.58|7.78|7.52|7.71|7.37|7.3|7.89|8.68|8.04|8.16|9.63|9.33||9.01|8.28|7.98|7.13|6.71|7.45|8.65
02471|945634|/equities/easterly-government-properties|R2000VALUE|21.43|21.42|21.61|21.52|21.43|21.33|20.85|21.17|21|20.79|21.1|21.42|21.36|21.63|21.97|22.38|22.24|21.9|21.49|21.58|21.6|21.77|22.01||22.61|22.33|22.52|22.56|22.65|22.59|22.14|21.73|21.89|21.72|21.93|22.46|22.77|23.22|22.67|22.7|22.59|22.84|22.82||22.3|22.24|21.92|22.06|21.6|21.89|21.48|22.2|22.21|22.3||22.28|22.41|22.32|22.22||22.04|22.02|21.97|21.44|21.75|22.36|22.58|21.59|21.51|21.31|21.41|21.55|21.46|21.62|21.27|21.07|21.52|21.55|21.64|21.66||21.86|21.73|21.49|21.61|21.45|21.74|22.01|21.81|21.41|21.05|20.95|20.92|20.94|21.27|21.5|21.62|21.39|20.73|20.64|20.4|20.32|21.38|21.8|21.91|21.76|21.74|21.73|21.71|22.12|22.16|22.39|22.51|22.43|22.53|22.44|22.38|22.42|22.46|22.4|22.34|22.09|22.24|22.5|22.37|22.03|21.99|22.07|21.89|22.46|23.26|23.55|23.64|23.45|23.13|23.71|24.3|23.56||23.38|23.96|23.8|23.84|24.03|23.99|24.14|23.93|24.1|24.01|24.01|23.78|23.73|23.75|23.63|23.64|23.78|24.14|24.51|25.32|25.05|25.08|25.1|24.07|23.66|23.81|23.93|23.81|23.19|22.46|22.88|23.23|22.59|22.6|22.5|22.36|22.43|22.77|22.61|22.61|22.6|22.56|22.46|22.52|23.15||23.24|23.21|22.88|22.59|22.68|23.15|22.97|23.08|22.9|23.42|23.75|23.93|24.23|23.29|23.37|23.62|24.68|24.86|24.98|24.7|24.98|25.66|25.23|25.03|24.73|25.06|24.65|25.02||24.3|23.78|23.58|23.79|23.79|22.59|22.5|23.52|25.16|26.01|26.07|25.77|25.42|25.36|25|25.53|26.68|26.86|27.19|26.67|26.34|26.25|26.93|26.51|26.54|27.01|26.75|26.26|27.32|27.39||28.01|26.92|26.44|25.67|24.79|24.56|24.1
02472|15985|/equities/eagle-bancorp|R2000VALUE|54.54|53.03|53.29|54.25|55.04|53.99|53.25|52|51.5701|50.9746|50.18|50|49.38|49.32|48.63|49.25|49.11|48.01|47.32|47.13|46.8|46.64|47.02||46.11|45.59|46.46|46.06|44.48|44.43|44.4|43.025|43.09|42.16|41.9|41.97|41.92|43.71|42.89|42.68|43.22|44.88|44.27||44.41|44.525|44.61|45.4|43.21|43.21|45.21|42.55|40.68|40.175||40.205|39.9|39.99|40.21||40.18|39.64|39.41|39.81|40.45|39.76|40.33|40.16|39.86|39.87|39.27|39.71|39.13|38.9001|39.2|38.04|37.64|37.49|36.49|37.95||38.48|38.13|37.67|36.5|36.19|36.93|36.31|36.85|35.29|33.96|34.62|34.04|31.34|29.12|29.01|28.79|30.77|29.87|29.45|28.33|28.66|29.39|30.6173|30.54|29.875|29.84|29.63|29.1501|28.91|27.8391|28.73|29.26|29.8|29.84|29.66|29.31|29.01|27.7|26.38|26.19|26.68|25.72|26.09|25.12|24.81|24.97|24.9|25.78|27.26|27.17|27.46|27.73|28.1|27.9|28.11|28.38|28.65||29.2|29.16|28.65|28.39|28.74|29.05|28.62|28.78|29.86|29|28.81|29.63|29.92|29.93|30.86|30.97|31.5|31.95|32.62|31.6|29.57|29.86|29.495|29.09|29.5|28.97|29.76|30.025|30.06|29.91|31.17|30.81|29.88|30.05|29.45|30.63|30.84|30.42|28.98|28.94|28.22|27.91|28.69|29.59|30.4||30.3|30.92|31.64|29.96|28.95|29.69|29.65|31.55|30.79|30.69|31.16|31.46|32.99|30.195|30.7|31.21|34.5|36.26|37.09|36.06|33.35|32.2|31.4|32.235|31.4425|33.18|33.76|31.42||30.45|30.745|29.66|28.89|29.69|27.97|26.26|27.31|29.19|31.38|32.11|30.95|30.8|32.29|32|32.395|34.9|36.58|34.9869|32.01|30.96|29.91|30.06|27.87|28.71|28.78|26.86|28.165|29.8|31.36||33.185|30.9|30.3514|28.77|27.63|28.22|28.24
02473|20492|/equities/granite-construction-inc|R2000VALUE|38.09|38.39|38.97|39.18|39.67|39.18|38.05|37.13|37.18|35.11|34.3|35.9|35.74|34.93|33.47|34.64|33.87|33.34|32.82|31.46|31.28|32.46|32.65||32.15|31.55|31.55|31.4006|31.6|31.18|31.07|30.76|30.05|29.115|29.45|30.5|30.25|31.92|31.7402|32.1358|33.11|34.16|33.37||32.045|33.16|33.01|32.67|31.23|33.11|32.17|28.535|26.4|25.88||26.71|26.82|26.51|27.14||27.02|26.75|26.66|25.961|26.72|26.55|26.38|25.85|26.03|26.9|26.38|26.65|26.14|25.77|25.6|24.88|24.67|24.64|24.24|24.83||24.94|25.55|24.24|23.85|24.38|24|22.52|22.9|22.196|21.53|21.92|20.3|20.1|19.59|19.131|18.639|19.96|19.5|18.93|18.38|18.075|18.89|19.48|20.01|19.59|19.69|19.7|19.41|19.15|18.92|19.15|19.18|19.4013|19.15|18.9364|18.26|18.09|18.34|17.12|17.44|17.6|17.38|17.94|17.21|17.22|17.26|16.93|17.37|18.1522|17.71|17.6|17.4261|17.18|17.28|17.32|17.63|17.81||18.3501|18.15|18.4|18.21|18.36|17.7075|18.35|17.91|18.04|17.745|17.86|18.37|18.46|18.75|18.8909|18.94|18.94|18.98|19.92|19|17.77|17.98|17.88|17.43|16.94|16.51|17.17|17.28|17.46|17.92|18.405|18.59|18.71|19.02|18.5592|18.81|18.5374|18.13|17.53|17.34|16.94|16.78|17.5|17.67|18.12||18.12|17.9|18.82|18.5|17.45|17.22|17.77|18.56|18.21|18.96|18.96|19.3|19.76|16.6001|16.75|16.78|18.92|20.5|21.19|20.9|18.565|18.8|17.94|17.56|16.75|17.27|17.34|16.92||15.865|16.13|15.96|15.37|14.96|13.1825|12.58|13.4207|14.46|14.93|15.05|15|14.68|15.24|14.85|15.12|16.01|17.37|16.51|15.54|15.09|15.23|15.06|14.3|14.76|15.37|14.5|15.44|16.34|16.23||16.37|15.42|15.5|14.6|13.84|14.83|14.5
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.39|15.72|16.04|15.81|16.15|15.8|15.18|14.75|14.12|13.68|13.55|13.88|13.98|14.115|13.91|14.1|14.555|14.17|14.335|14.485|14.7|13.83|18.42||18.98|18.79|18.85|18.96|19.73|19.4|19.09|18.68|18.7|18.525|17.6346|18.44|18.15|18.27|17.88|18.12|18.11|17.925|18.05||18.16|18.77|19.17|19.78|19.7|19.9|19.72|19.01|18.45|18.275||18.24|18.275|18.02|18.175||17.99|18.105|17.77|17.63|18.26|18.82|18.9131|18.45|18.095|18.745|18.89|19.24|18.53|18.62|18.425|18.16|18.19|18.3|17.99|18.2||18.03|17.78|17.46|17.25|17.53|17.495|17.1|18.07|17.76|17.3|17.66|17.49|17.83|16.47|16.68|15.53|15.68|14.48|14.07|13.69|13.68|14.2|14.1|14.65|14.56|14.94|15.15|15.9|16.89|15.9|16.11|16.5601|16.63|16.56|16.3|16.01|15.85|15.5201|14.72|14.72|14.255|14.205|14.27|13.61|13.625|14.4|14.64|14.075|14.865|14.92|14.915|15.21|15.785|15.515|16.6|16.9|17.18||17.36|17.53|17.305|17.06|17.34|17.74|17.64|17.5|17.5|17.15|17.125|17.58|17.76|17.94|17.72|17.67|17.7|17.17|17|17.12|16.81|16.725|15.77|15.1|15|14.645|14.53|14.35|14.02|13.79|13.99|14.145|13.74|13.76|13.479|13.515|13.745|13.41|12.84|13|12.84|12.68|12.92|12.96|13.325||13.41|13.53|13.585|13.53|13.46|14.24|14.385|14.995|15.01|15.3|15.52|15.8|15.07|13.93|14.24|13.9|15.585|16.225|17.02|16.43|15.56|15.32|14.61|14.23|14.01|13.875|13.58|13.21||12.215|12.59|12.35|12.11|12.12|11.51|10.28|10.55|11.71|12.25|12.39|12.21|13.84|14.07|13.48|13.79|14.89|14.98|14.77|13.57|12.95|12.26|11.98|11.97|12.28|12.54|12.17|12.45|13.14|12.99||13.77|11.88|11.36|9.73|9.41|10.56|10.62
02475|995930|/equities/laureate-education-inc|R2000VALUE|6.8303|6.8107|6.9431|6.9652|6.9333|6.8009|6.6881|6.6906|6.693|6.6146|6.4086|6.4307|6.5582|6.6195|6.5361|6.7225|7.0265|6.8598|7.0314|7.0436|7.0461|6.948|7.0755||7.0706|7.1294|7.0167|6.9235|6.8401|6.796|6.796|6.7176|6.6293|6.3057|6.3743|6.443|6.4926|6.5607|6.5214|6.7519|7.0167|7.2128|6.9627||6.899|6.9431|6.9284|6.8941|6.9627|6.9823|6.9676|6.948|6.9725|6.9284||7.1196|7.2275|7.2373|7.3746||7.2667|7.2692|7.2618|7.2177|7.3844|7.3011|7.4334|7.3648|7.328|6.7214|6.9235|7.2079|7.0804|7.1343|7.1294|7.0882|7.0069|6.9872|6.9431|7.1147||7.0853|7.0019|6.899|6.6734|6.8573|6.845|6.8401|6.7911|6.8647|6.7862|6.7813|6.7862|6.9235|6.5705|6.2861|6.2272|6.3694|6.3449|6.2272|6.0213|6.1733|6.3792|6.5656|6.7176|7.0601|7.1901|7.1329|7.0341|6.9458|6.9769|7.0029|6.9665|7.0549|6.8626|6.6858|6.7534|6.8158|6.769|6.7175|6.4627|6.821|6.665|6.7326|6.5454|6.3583|6.3999|6.4934|6.2806|6.6104|6.6338|6.4882|6.4908|6.821|6.8314|6.2933|6.2959|6.2595||6.3011|6.496|6.6754|6.4882|6.4882|12.42|12.3307|12.33|12.47|12.46|12.46|12.38|12.64|12.72|12.765|12.88|12.92|12.835|13.28|12.995|12.43|11.91|12.04|11.88|12.035|12.39|12.22|11.41|10.86|10.87|10.825|11.22|10.74|10.655|10.21|9.91|9.8|9.53|8.86|9.37|9.16|9.124|9.4|9.74|10.19||9.9701|9.73|9.7|9.52|9.37|9.5|9.67|10.17|9.82|9.95|9.975|9.99|10.16|9.75|10.07|10.14|10.865|11.09|11.53|11.4|10.72|10.27|10|9.72|9.22|9.88|9.72|9.4231||8.855|8.83|8.875|8.69|8.66|8.35|7.6|7.485|8.14|8.43|8.85|8.225|9.25|9.41|8.75|8.695|9.17|9.645|9.02|8.46|8.105|8.23|8.35|8.36|8.55|9.28|9.03|9.575|10.08|9.76||10.09|9.47|10.2439|9.5|9.01|9.52|9.42
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|31.05|32.79|32.13|32.6|34.72|35.2|34.85|35.47|37.36|36.89|34.51|33|32.03|31.41|30.44|31.06|28.54|27.88|27.24|26.55|26.59|26.15|26.51||25.05|24.48|24.37|24.62|23.74|22.89|22.9|22.11|21.55|20.86|20.32|20|19.57|20.11|20.91|21.26|22.18|22.26|22.19||21.32|22.77|23.33|24.03|22.71|23.29|23.7|22.73|20.29|19.39||19.03|19.08|19.11|19.34||19.78|19.33|19.48|18.91|20.18|21.52|21.96|21.65|21.32|23.24|23.47|23.05|23.38|23.4|23.47|21.7|21.9|21.68|22.01|23.95||23.73|23.79|24.12|23.57|22.98|24.24|23.65|23.22|20.68|20.21|21.26|20.07|17.92|15.88|17.33|17.48|18.15|17.51|17.33|17.02|17.86|18.91|18.73|20.18|19.59|19.48|19.38|20|20.54|19.98|20.5|20.34|20.02|20.32|19.83|19.03|19.18|18.88|17.7|17.46|18.76|18.87|18.46|18.37|17.84|18.08|18.68|18.95|20.15|19.87|19.38|19|18.14|17.98|17.79|18.56|17.95||18.99|19.14|19.21|19.66|19.76|19.98|19.85|19.83|20.39|19.79|19.58|20.28|20.88|20.44|20.19|20.03|20.11|20.12|20.26|19.93|18.5|18.76|18.23|18.03|17.57|17.74|17.55|17.43|18.11|18.56|18.87|18.75|18.39|17.84|17.25|17|16.1|15.78|14.96|15.07|14.41|14.67|14.96|15.11|15.37||15.55|14.59|14.35|14.14|14.02|14.88|15.36|16.29|16.41|16.81|17.32|17.86|18.56|18.05|18.63|18.89|19.05|20.28|20.3|18.91|18.44|18.34|18.73|16.73|16.05|16.34|15.9|16.05||15.34|15.8|15.92|15.95|16.71|15.67|14.74|15.27|16.52|16.81|16.62|16.71|16.57|17.09|16.38|16.19|15.5|15.09|14.48|14.03|14.15|14.03|12.79|11.88|12.74|13|12.75|13.26|13.96|15.09||14.39|13.86|13.8|12.52|12.83|11.72|10.35
02477|16096|/equities/first-interstate|R2000VALUE|49.455|48.46|48.27|48.82|49.9|48.85|48.13|47.49|48.23|46.56|45.98|46.05|45.85|45.74|45.145|46.32|45.69|45.28|44.07|43.97|43.76|43.5|43.52||42.89|42.205|42.68|41.575|40.72|40.325|40.06|39.47|38.99|38.31|38.66|39.66|39.12|40.27|40.24|40.7|41.36|41.69|42.14||41.96|42.46|42.25|42.32|42.03|41.5|43.08|41.35|40.05|39.83||40.03|38.59|40|40.54||40|39.78|39.365|39.2|39.88|40|40.42|39.94|39.91|39.855|39.94|40.4104|39.73|39.2603|39.77|38.98|38.55|38.41|37.935|39.43||40.12|40|39.37|38.8|38.71|39.36|39.12|38.71|36.57|36.45|37.2|37.76|35.27|33.88|33.76|33.81|36.0576|35.42|34.96|35.12|35.75|35.98|35.95|36.635|36|35.8|35.58|35.38|35.39|33.72|34.9|35.28|35.89|35.74|35.59|35|34.27|33.3|31.49|31.46|31.78|31.305|31.42|30.02|30.385|30.51|30.6|30.47|32.07|31.33|31.64|31.69|31.53|31.155|31.42|31.865|32.03||32.7901|32.71|32.385|32.34|32.4|32.52|32.23|32.16|32.68|31.04|30.2|30.5|31.11|31.14|32|31.45|31.57|32.61|31.68|30.65|29.435|29.49|29.255|28.94|28.68|28.66|28.81|28.93|28.81|29.465|30.22|29.86|29.47|29.06|28.9|29.83|29.7|29.5|28.11|28.27|27.42|27.14|27.95|28.93|29.85||29.79|29.84|30.81|29.29|28.85|29.08|29|30.69|30.53|30.33|30.55|30.88|31.82|29.78|30.3|30.34|32.7|33.71|34.53|34.0425|32|31.4|30.6|30.71|30.57|31.57|31.65|30.715||29.07|29.35|29|28.33|29.09|27.37|26.65|27.655|29.13|30.46|30.94|30.54|30.84|31.62|30.65|30.3|32.54|32.72|31.79|29.3625|28.385|28.325|27.9|27.47|27.6898|27.27|25.69|27.16|28.75|29.35||30.02|28.405|27.86|27.82|26.28|27.43|27.16
02478|15982|/equities/enterprise-financial|R2000VALUE|48.75|48.425|47.66|48.905|49.59|49|47.25|47.2|46.39|44.54|44.215|44.74|43.97|43.1|42.8|43.3889|42.12|41.0915|40.51|39.55|39.38|39.952|40.09||39.66|39.4649|39.68|38.93|38.47|38.18|36.96|36.22|35.2|34.71|35.31|35.57|35.12|37|35.72|36.01|36.43|37|37.12||36.87|36.77|36.56|37.01|36.83|36.2496|37.43|35.57|33.2801|34.16||34.54|34.28|34.13|35.1||34.69|34.42|34.04|34.13|35.31|36.37|36.43|35.29|35.3|33.935|34.76|34.9|34.47|34.23|33.72|34.02|34.29|33.81|33.64|34.66||34.725|35|34.5264|33.51|33.45|34.47|34.69|34.065|33.6608|33.28|33.72|33.91|31.71|28.87|29.32|29.26|30.2|29.21|28.8|27.48|28.29|29.3501|29.67|30.26|29.04|29.12|28.5201|29.62|29.57|28.5|28.84|29.52|30.1|30.04|29.6348|29.44|28.9|28.1386|26.99|27|27.06|26.86|26.84|25.635|25.21|25.4|25.71|26.29|28.13|28.32|28.56|28.68|28.97|28.85|29.34|29.38|29.8919||30.65|30.3|30.25|29.55|29.91|30.24|29.1|29.43|30.4|28.91|29.01|30.56|31.03|30.83|31.43|30.54|31.89|31.9454|32.93|31.69|29.79|29.755|28.9|28.45|28.4714|28.41|28.917|29.04|29.35|29.58|30.26|29.675|29.3|29.3|28.215|29.18|28.99|28.1561|27.76|28.13|27.05|26.83|27.64|28.35|29.24||29.32|29.52|30.46|28.16|27.57|28.8469|29.45|31.56|30.65|30.09|30.31|30.66|31.52|29.28|29.65|29.71|32.885|34.805|35.52|33.89|30.26|29.315|28.92|29.06|28.55|29.66|29.65|26.65||25.9|26.29|26.02|25.36|25.13|23.67|21.7003|23.83|25.81|27|27.92|27.38|28.16|29.25|28.64|28.81|30.5|30.93|29.7|27.55|26.46|26.42|26.47|25.05|26.75|26.76|24.65|26.68|28.25|28.47||27.6739|26.825|26.47|26.08|24.64|26.17|25.8
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|15.32|15.27|15.2199|15.55|15.36|15.25|15.36|15.25|15.09|14.83|14.77|14.97|15.16|15.445|14.91|15.73|15.92|15.64|16.3|16.5|16.515|16.71|16.92||16.805|16.71|17.3|17.4|17.12|16.88|16.7|16.32|16.7|16.53|16.3|16.17|16.52|16.91|16.75|16.3|16.355|16.41|16.68||16.155|16.25|15.96|15.24|15.04|15.025|15.46|14.85|14.305|14.06||14.27|14.325|14.21|14.17||14.17|13.7033|13.87|13.61|13.83|13.71|13.89|13.77|13.705|14.27|14.31|14.39|14.31|14.305|14.08|14.05|13.81|14|13.64|13.98||13.5813|13.75|13.15|12.65|12.301|12.56|12.01|12.28|12.01|11.82|12.13|11.4|11.7|11|10.18|10.2|10.02|9.91|9.86|9.56|9.72|10.25|10.44|10.685|10.69|10.57|10.4399|10.455|10.91|10.54|10.57|8.25|8.33|8.345|8.35|8.29|8.215|8.27|7.97|7.89|8.04|7.98|8.13|7.59|7.55|7.67|7.665|7.66|8.09|8.19|8.325|8.58|8.62|8.58|8.82|8.615|8.6||8.67|8.81|8.86|8.5267|8.81|8.5|8.885|8.83|9.07|8.89|8.99|9.17|9.29|9.2|9.015|9.09|9.035|9.02|8.7875|8.955|8.97|8.7901|8.63|8.76|9.06|8.56|7.14|7.125|7.16|6.875|6.92|6.81|6.69|6.48|7.06|7.11|7.11|6.74|6.46|6.5|6.36|6.33|6.3501|6.53|6.735||6.58|6.58|6.455|6.26|6.2|6.41|6.57|7.01|6.755|6.89|6.71|6.77|6.61|5.97|5.89|5.77|6.51|6.775|7|6.92|6.655|6.5198|6.355|6.18|6.105|6.655|6.525|6.64||6.26|6.5|6.385|6.24|6.07|5.66|5.3888|5.57|6.11|6.06|5.28|5.53|5.51|5.7|5.69|5.99|6.4|6.665|6.565|6.33|6.17|6.05|6.14|6.45|6.305|6.22|5.78|5.95|6.26|6.56||6.6679|6.63|6.8244|6.44|6.02|6.22|6.44
02480|15523|/equities/bbcn-bancorp|R2000VALUE|15.715|15.89|15.54|15.57|15.75|15.115|14.77|14.69|14.77|14.26|13.84|13.54|13.42|13.41|12.895|13.34|13.1|12.84|12.45|12.2|12.16|12.19|12.18||11.98|11.925|12.25|11.5301|11.79|11.58|11.54|11.43|11.5|11.05|11.07|11.4|11.275|12.105|11.98|12.06|12.16|12.275|12.26||12.25|12.29|12.15|12.03|11.67|11.71|12.21|11.175|10.93|10.65||10.82|10.77|10.75|10.8||10.615|10.31|10.19|10.205|10.35|10.48|10.63|10.49|10.545|10.605|10.47|10.645|10.33|10.26|10.14|9.7552|9.5317|9.6|9.445|9.84||10.06|9.88|9.44|9.33|9.39|9.6|9.525|9.48|9.225|8.96|9.23|9.29|8.511|8.04|7.85|7.83|8.4|8.06|7.82|7.62|7.87|8.16|8.395|8.48|8.1099|8.06|7.85|7.84|7.885|7.64|7.77|7.9|7.92|8.05|8.14|8.025|8.02|7.84|7.4|7.37|7.45|7.41|7.47|7.15|7.0347|7.1|7.25|7.31|7.77|7.785|7.805|7.91|8.01|7.96|8.05|8.115|8.24||8.5|8.48|8.38|8.3133|8.42|8.47|8.42|8.385|8.555|8.23|8.22|8.27|8.38|8.42|8.66|8.65|8.755|8.98|9.08|8.82|8.27|8.5|8.45|8.23|8.28|8.05|7.99|8.085|8.25|8.32|8.5201|8.39|8.335|8.2896|8.11|8.485|8.79|8.72|8.33|8.48|8.16|8.13|8.38|8.51|8.6971||8.59|8.74|8.92|8.56|8.26|8.43|8.51|9.03|9|8.98|9.04|9.14|9.41|8.7|8.9|8.9499|10.03|10.48|10.47|10.37|9.44|9.58|9.2|9.36|9.31|9.77|9.93|9.1025||8.82|9.02|8.57|8.54|8.5|7.98|7.57|7.835|8.385|8.92|8.91|8.62|8.7|8.92|8.94|9.19|9.68|9.46|9.04|8.36|8.15|8.14|8.01|7.9395|8.04|8.08|7.65|8.04|8.25|8.64||8.51|7.78|7.68|7.5|7.1|7.6|7.65
02481|16783|/equities/new-york-mortgage|R2000VALUE|18.08|18.4|18.44|18.32|18.38|17.96|17.702|17.08|17.06|16.08|16.6|17.08|16.84|16.84|16.48|16.32|16.4|16|16.2208|15.92|15.72|15.88|15.98||15.76|15.7|15.92|15.8|15.92|15.88|15.52|15.44|15.4|14.7|14.88|15.12|15.08|15.76|15.7|15.32|15.2|14.92|14.72||14.68|14.76|14.64|14.56|14.52|14.6|14.607|14.4|14.24|14.04||14.58|14.4|14.44|14.56||14.48|14.2|14.22|14|14.24|14.72|14.76|14.96|15.02|14.96|14.94|14.96|15.12|14.56|14.96|14.6|14.08|14.06|14|14.64||14.56|14.32|13.576|13.12|12.72|13.2|12.4|12.08|11.6|11.48|11.76|11.52|11.2|10.76|10.72|10.4|10.6|10.2|10.04|9.92|10.08|10.44|10.56|10.66|10.36|10.28|10.4|10.4|10.447|10.44|10.6|10.56|10.6|10.68|10.44|10.24|10.36|10.44|10|10.04|10.12|10.04|10.16|9.72|9.64|9.8|10.52|10.48|10.72|10.8|10.56|10.44|9.78|9.6|9.88|10.08|10.16||9.96|10.2|10.24|10.32|10.56|10.82|10.72|10.68|10.56|10.12|10.28|10.52|10.64|10.72|10.89|10.8|10.88|11|11.4|11.032|10.56|10.84|10.28|10.08|9.94|10.12|10.52|10.331|10.08|9.84|10|10.16|9.92|9.84|9.72|10|9.92|9.84|9.2|9.32|9.04|9.16|9.36|9.44|9.84||9.96|10.24|10.24|10.17|10.04|9.96|9.68|10.24|10.28|10.52|10.8|11|11.02|9.8|10.4|9.2|10.62|12.16|12.2|11.24|9.32|8.64|8.46|8.24|8.24|8.8|8.56|8.2||7.6|7.68|7.52|7.04|6.842|6.6|6.04|6.2|7.24|7.6|7.8|7.8|7.8|8.12|7.76|8|8.6|9.08|8.2|7.92|7.64|8|7.92|7.72|7.84|7.88|7.48|8|8.4|8.04||8|6.8|5|4.32|4.04|4.4|5.04
02482|17270|/equities/strayer-education|R2000VALUE|85.85|85.5|86.02|86.86|87.1|83.77|82.66|82.02|80.56|79.24|79.92|76.77|79.7|86.49|85.25|90.47|92.86|90.44|90.38|93.66|91.0201|91.17|92.62||93.9|93.53|92.79|93.36|90.84|89.98|88.74|88.75|90.31|87.85|85.88|85.77|86.73|88.61|87.6|88.69|89.345|89.67|91.51||90.8|90.18|88.29|90.2909|90.325|88.87|85.4|91.095|90.89|91.41||94.32|93.64|92.11|96.96||95.6001|93|92.32|92.594|96.63|93.45|95.45|92.81|93.7|93.925|91.9|91.19|90.9|91.83|91.53|91.25|90.39|92.45|91.33|91||89.73|89.56|88.8|87.03|87.265|88|88.5|88.03|85.26|85.18|86.325|89.845|89.99|87.19|88.69|88.13|84.705|83.095|81.83|82.01|83.13|89.99|92.21|95.04|94.07|95.94|96.48|95.7701|95.51|93.581|95.3|95.25|96.08|95.08|93.95|93.65|92.4|90.12|89.29|90.255|90.7|90.825|94.28|93.615|92.75|92.13|89.99|87.51|90.44|90.77|89.49|89.01|88.57|87.8|89.86|90.875|92.21||92.45|95.86|101.3|101.22|102.375|101.2|101.44|100.89|100.78|99.57|102.81|104.1|108.01|113.22|115.845|116|115.49|116.515|120.3|115|116.25|110.81|113.49|117.38|117.57|124.69|133.56|125.01|162.74|162.68|162.33|165.46|165.78|166.24|163.89|162.7|160.82|154.81|149.67|151.92|150|150.44|153.3|157.18|159.59||157.67|153.81|151.66|146.38|145.69|143.835|147.14|150.58|143.85|145.63|147.36|147.36|147.7|144.53|160.33|164.48|174.64|177.61|181.63|180.6562|173.01|171.73|168.99|167.81|165.105|169.22|165.57|170.04||166.57|164.84|166.37|166.36|168.655|161.87|157.09|156.21|160.55|165.5|167.46|159.81|157.46|151.9|146.4|148.86|153|154.31|148.46|140.98|140|141.42|144.7812|142.57|144.62|147.165|143.3|141.97|142.3673|132||131.07|128.055|124.85|122.51|110|116.84|120.81
02483|1166007|/equities/american-well-corp|R2000VALUE|19.27|20.2101|20.91|22.42|22.75|23.75|22.91|22.73|21.01|20.1|21.32|22.67|24.52|24.66|23.6|24.6|25.3101|24.1501|27.3975|29.78|29.3267|30.21|31.53||31.72|32.1|34.75|34.88|34.75|34.71|34.8524|33.8|34.45|34.07|34.4435|32.56|35.79|33.2198|29.3|28.56|28.77|29.4186|28.7998||28.99|26|25.115|25.88|26.14|26.6514|25.63|24.8|25.2|24.4||25.08|26.94|26.54|27.31||29.2|28.56|27.42|26.39|26.77|27|26.75|28.05|31.41|30.29|28.62|28.91|28.5|28.3|25.82|25.61|24.51|25.51|24.9014|25.21||23.65|23|22.13|23.3|22.19|22.12|21.34|21.56|23.65|27.24|26.61|26.23|27.1|28.18|28.7|26.42|24.97|25.04|25.17|27.23|28.29|29.57|29.52|30.81|29.8032|31.41|32.35|34.82|33.9|32.6501|32.55|33.5|33.7105|32.48|35.82|38.39|34.55|28.6501|27.05|28.7|28|27.57|28.05|27.5501|27.6|26.4|23.01|22.11|22.3|22.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02484|16776|/equities/northwest-bancsha|R2000VALUE|14.95|14.915|14.775|15.005|15.19|15.07|14.97|14.87|15|14.67|14.225|14.32|14.19|14.2|13.95|14.18|14.37|14.21|13.9|13.76|13.6|13.64|13.5544||13.3413|13.34|13.57|13.225|13.12|13.09|13.1|12.86|13.01|12.71|12.74|12.97|12.87|13.37|13.382|13.46|13.59|13.64|13.72||13.66|13.9|13.83|13.91|13.65|13.68|13.71|13|12.59|12.42||12.55|12.4|12.475|12.515||12.4|12.32|12.13|12.11|12.17|12.14|12.37|12.2|12.23|12.18|12.325|12.49|12.35|12.26|12.3|12.02|11.87|11.87|11.8|11.98||12.23|12.155|11.94|11.56|11.555|11.88|11.975|11.99|11.55|11.34|11.54|11.74|11|10.21|10.19|10.18|11.045|10.64|10.51|10.19|10.3|10.5|10.3|10.485|10.32|10.21|10.2|10.08|9.9952|9.82|9.94|9.98|10.01|10.04|10.02|9.83|9.765|9.55|9.11|9.07|9.09|9.07|9.24|8.94|8.85|8.9|9.14|9.32|9.795|10.04|10.05|10.19|9.94|9.9|9.98|10.1|10||10.14|10.13|10.03|9.96|10|10.025|9.96|9.945|10.15|9.91|9.77|9.82|9.95|10.01|10.16|10.11|10.165|10.25|10.36|10.27|9.83|9.84|9.5934|9.6|9.785|9.53|9.57|9.58|9.7|9.57|9.89|9.84|9.7799|9.6845|9.605|9.82|9.86|9.82|9.46|9.405|9.1|9|9.21|9.4|9.66||9.67|9.71|10.07|9.54|9.35|9.46|9.54|10.05|10.01|10.19|10.1|10.18|10.42|9.73|9.79|9.77|10.53|10.8166|10.995|10.72|10.12|10.02|9.74|9.86|9.85|10.29|10.27|10.03||9.465|9.6023|9.38|9.26|9.21|8.88|8.52|9|9.71|10.125|10.5|10.02|9.79|10|9.96|10.045|10.5099|11.06|10.92|10.17|10.005|10.26|9.71|9.47|9.66|9.82|9.545|10.38|10.89|11.1||11.36|11.14|11.14|11.01|10.36|10.69|10.79
02485|15967|/equities/encore-capital-gr|R2000VALUE|39.92|40.45|40.53|41.18|39.5167|40.19|39.9|39.75|38.17|36.54|35.24|33.62|33.76|33.5|31.82|31.995|33.02|32.77|32.59|32.32|32.02|32.64|33.05||33.19|32.61|32.97|32.39|32.98|32.34|31.87|31.16|30.63|29.65|29.65|30.05|29.82|30.15|29.21|29.8|32.5|31.9434|31.237||31.71|32.64|32.17|31.5|32.53|32.6|34.41|37.3956|36.985|36.7888||38.35|36.79|36.88|37.18||37.36|37.09|36.58|36.6|36.81|37.29|37.28|37.05|37.99|38.54|38.3084|38.3|37.8|37.05|36.76|36.03|35.19|34.8|32.94|33.57||34.48|35.49|32.75|32.13|32.2|31.595|30.41|30.5|29.73|29.82|31.2|30.39|31.37|31.07|32.14|30.91|30.43|32.29|31.23|32.63|34.69|36.65|37.36|38.92|39.2|39.17|40.42|39.92|39.4013|37.75|38.2|37.79|37.32|38.12|37.35|37.295|38.25|39.05|38.39|37.5618|38.19|37.39|37.7|36.75|37.2|39.17|38.91|36.91|39.1564|39.61|39.64|40.05|39.9|40.89|40.49|42.09|45.34||45.48|45.92|47.84|45.7584|45.9|46.09|45.07|45.14|45.77|45.8|44.88|44.39|43.41|42.97|43.16|43.5082|42.9|43.8|43.36|43.18|42.52|42.11|36.44|35.33|35.73|34.6|35.37|35.6666|35.015|34.36|34.68|34.81|34.38|34.26|34.35|34.66|34.63|33.45|32.01|32.16|30.55|30.78|32.11|32.45|33.87||33.65|33.26|33.79|32.2501|32.19|33.03|33.69|34.64|35.2022|35.58|36.17|36.8007|35.41|33.83|33.65|33.16|34.32|35.83|36.16|35.25|32.69|32.94|32.26|31.74|31.3|32.69|32.87|32.06||31.33|31.815|31.75|31.42|32.32|30.6|29.23|29.94|28.28|28.19|24.62|22.91|22.5|23.38|22.1|23.15|25.53|26.99|25.35|23.44|22.91|22.28|22.17|24.53|25.95|25.4288|23.55|24.27|25.21|25.405||26.88|22.55|21.58|18.03|16.51|18.73|21.14
02486|8029|/equities/m-i-homes-inc|R2000VALUE|54.27|55.05|56.01|54.93|54.5176|55.73|53.8201|53.7|52.58|47.85|47.36|49.38|50.14|50.03|48.29|48.44|50.5|49.6|51.71|51.4|50.6646|50.23|51.74||55.7|54.901|54.3201|54.8601|52.51|50.605|49.13|48.85|46.23|49.01|48.55|48.93|49.495|51.64|52.76|51.56|51.77|46.29|45.07||44.01|43.95|43.86|43.26|42.9|43.74|44.54|42.22|43.01|42.51||44.2|45.32|45.09|45.99||45.395|45.95|46.62|46.4|48.27|45.97|44.73|43.99|43.76|43.34|43.04|43.67|43.5688|43.34|43|43.02|42.55|43.51|44.395|45.56||44.48|44.235|43|42.91|43|43.6701|43.6|43.4098|43.1|42.1|42.33|40.925|41.28|44.29|47.197|44.03|43.13|41.38|40.24|42.59|41.51|41.51|41.73|41.04|41.15|43.8212|46.3|46.08|47.47|46.32|46.7|45.3|47.25|46.5|45.13|43.11|43.6065|44.79|44.68|44.36|44.34|43.73|43.58|42.29|41.62|42.34|42.29|41.22|42.94|44.13|44.84|44.5|45.31|44.92|44.47|43.32|40.835||40.435|42.68|43.75|41.62|42.16|43.67|43.475|44.68|44.8|45.82|45.11|44.76|44.88|45.64|43.7|42.28|42.81|42.91|42.5|41.51|40.65|40.98|41|41.19|41.34|40.16|41.395|40.315|39.29|38.47|37.7801|38.1|36.96|37.09|35.91|36.81|35.11|34.62|32.09|31.98|32.14|31.8801|32.8|32.33|32.39||32|32.31|32.95|30.64|30.37|30.9|31.2226|33.45|31.83|32.05|33.76|35.51|35.85|32.235|33.49|32.405|34.33|34.179|35.27|36.061|34.07|34.23|33.31|32.66|32.37|33.05|33.72|32.17||31.42|30.7|29.62|28.23|27.23|24.53|22.95|23.57|25.87|25.8|25.32|24.69|23.92|25.28|23.02|22.9|25.02|25.63|22.54|19.93|18.31|17.62|17.61|16.46|17|18.08|17.04|17.29|18.67|18.37||19.54|17.04|16.21|14.53|12.95|13.67|13.72
02487|953810|/equities/global-net-lease|R2000VALUE|18.1|18.17|18.42|18.67|18.76|18.59|18.37|18.26|18.19|18.06|17.94|18.1|17.67|17.98|18.58|18.62|18.43|18.6|17.96|17.86|17.93|18.13|18.28||18.37|18.13|17.98|17.41|17.4|17.15|16.77|16.32|16.3|16.05|16.08|16.44|16.4|16.81|16.57|16.51|16.69|16.9|16.79||16.87|16.89|16.75|16.35|16.19|16.45|16.92|16.81|16.95|16.84||17|16.91|16.81|16.93||16.67|16.73|16.52|16.64|16.75|17.44|17.36|16.9|16.8|16.76|17|17.07|17.31|17.3|17.27|16.97|16.78|16.77|16.64|16.79||17.02|17.38|16.7|16.43|16.42|16.67|16.52|16.78|16.08|15.66|15.98|15.56|15.12|14.19|14.64|14.51|14.71|14.29|14.09|13.95|14.21|14.54|15.13|15.62|15.23|15.16|15.3|15.26|15.56|15.6|15.72|16.07|16.15|16.2|16.24|16.63|16.6|16.63|16.09|15.96|15.69|15.72|15.61|15.11|15.08|15.14|15.88|15.64|16.65|16.91|17.34|17.31|17.2|17.1|17.38|17.39|17.13||17.2|17.36|17.3|17.02|17.45|17.62|17.57|17.44|17.57|17.15|17.13|17.04|17.16|17.41|17.51|17.51|17.68|17.82|17.73|17.63|17.05|17|16.43|16.27|16.12|16.16|16.44|16.51|16.17|15.71|16.03|16.3|16.27|16.17|15.91|15.96|16.08|16.18|15.82|15.85|15.8|16.24|16.42|16.57|16.88||16.64|16.45|16.29|15.95|15.48|15.27|15.01|16.13|15.89|16.64|16.49|16.68|16.6|14.92|15|14.58|15.76|16.27|16.88|16.35|15.04|14.81|14.36|13.93|13.66|14.17|14.47|14.27||13.53|13.78|13.65|13.49|13.15|12.38|11.85|12.26|12.85|13.38|13.78|13.4|13.01|13.17|13.06|13.27|14.11|14.53|13.87|12.55|12.31|12.23|12.23|12.08|12.3|12.82|12.48|13.29|13.89|12.92||12.95|12.8|12.43|11.58|10.6|11.14|11.39
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|7.69|8.26|8.32|8.67|8.87|9.3|8.95|9.09|9.13|8.16|7.505|7.6|7.59|7.56|6.86|7.33|6.9|6.29|6.28|6.07|5.99|6.105|6.2875||5.96|6|5.995|6.03|6.251|6.04|5.93|6.48|6.23|6.07|6.025|5.9104|5.72|5.88|5.88|5.66|5.91|6.52|6.535||6.39|6.42|6.275|6.12|5.82|6.06|6.1631|6.08|5.49|5.21||5.24|5.19|5.135|5.22||5.25|5.27|5.165|4.98|5.38|5.485|5.515|5.525|5.325|5.285|5.15|5.025|5|5.01|4.8901|4.62|4.385|4.42|4.28|4.505||4.66|4.675|4.23|4|4.06|4.13|3.89|3.71|3.27|3.26|3.385|3.295|3.23|2.7946|2.7198|2.63|2.705|2.53|2.465|2.38|2.445|2.565|2.64|2.815|2.59|2.58|2.61|2.57|2.635|2.73|2.81|2.79|2.845|2.88|2.87|2.71|2.66|2.57|2.41|2.53|2.83|2.77|2.96|2.79|2.79|2.875|3.105|3.1|3.35|3.35|3.24|3.25|3.04|3.06|3.18|3.39|3.29||3.5073|3.52|3.6|3.79|3.7|3.83|3.75|3.735|3.84|3.685|3.67|3.885|4.08|4.1|4.365|4.34|4.31|4.47|4.45|4.13|3.99|4.14|4.205|3.9|3.845|3.7511|3.86|3.895|3.95|3.815|3.84|3.71|3.56|3.5|3.245|3.31|3.31|3.47|3.19|3.21|3.16|3.25|3.24|3.33|3.33||3.21|3.21|3.28|3.36|3.48|3.56|3.69|4.16|4.115|4.28|4.21|4.325|4.52|3.98|4.225|4.15|5.08|5.4|5.93|5.45|4.31|4.01|3.8301|3.73|3.69|4.07|4.06|3.6323||3.46|3.69|3.655|3.58|3.48|3.1|2.92|2.88|3.305|3.135|3|2.84|2.815|3|2.97|3.22|3.35|2.9801|2.68|2.36|2.59|2.21|2.2|1.96|1.82|1.85|1.82|1.91|2.17|2.25||2.1|2.09|1.99|1.75|1.61|1.84|1.855
02489|17316|/equities/the-bancorp|R2000VALUE|22.8122|22.42|22.87|22.75|23.41|22.56|22.39|22.0642|22.015|21.25|20.9307|20.73|20.65|20.31|19.55|20.33|20.17|19.61|20.31|19.93|19.71|19.9182|19.82||19.5|19.49|18.49|18.18|17.865|18.26|18.48|18.165|17.18|16.6209|16.39|16.59|16.13|16.73|16.7|16.55|16.475|16.41|16.43||15.63|15.4|14.81|15.09|14.96|15.15|14.87|13.26|13.54|13.29||13.44|12.69|13.2475|13.185||13.32|13.27|13.05|13.25|13.21|13.76|13.78|13.44|13.4601|13.35|13.12|13.33|13.01|12.9|12.88|12.67|11.955|11.81|11.7|12.22||12.19|12.205|11.46|11.19|11.01|11.4|11.5064|11.3706|10.85|10.55|11.14|11.51|10.89|9.99|9.25|8.84|9.26|9.52|9.1|8.41|8.69|9.06|9.26|9.47|9.15|9.15|9.2|9.12|9.42|8.92|9.15|9.12|9.35|9.39|9.44|9.24|9.26|8.8364|8.55|8.49|8.395|8.37|8.45|8.01|7.95|8.07|8.12|8.56|9.11|9.1|9.25|9.15|8.96|8.99|9.23|9.5|9.5||9.75|9.55|9.38|9.24|9.31|9.31|9.19|9.085|9.35|9.07|9.11|9.35|9.51|9.55|9.79|9.85|10.07|10.34|10.58|10.04|9.655|9.53|9.27|9.09|8.92|9.02|8.61|8.69|8.6003|8.63|8.78|8.76|8.66|8.85|8.65|8.67|8.69|8.6|8.17|8.4|8.21|8.21|8.36|8.625|8.93||9.03|9.02|9.14|8.89|8.53|8.51|8.73|9.28|8.855|8.98|9.01|9.11|9.23|8.29|8.72|8.63|9.8|10.09|10.82|10.11|8.69|8.545|8.17|8.07|7.91|8.26|7.87|7.75||7.18|6.85|6.58|6.4|6.1951|5.51|5.29|5.8|6.38|6.85|6.81|6.58|6.42|6.81|6.76|6.92|6.81|6.91|6.43|5.87|5.6|5.79|5.83|5.6|6.02|5.86|5.38|5.78|6.095|6.38||5.83|5.52|5.31|4.96|4.52|4.835|5.25
02490|15697|/equities/capitol-federal-financial|R2000VALUE|12.9605|12.8368|12.9795|13.265|13.3411|13.2174|13.1603|13.0366|13.1889|12.9605|12.8748|12.9319|12.8463|12.7464|12.656|12.8463|12.6465|12.4704|12.2563|12.2373|12.2611|12.4086|12.1516||11.9899|11.9899|12.066|12.066|12.0279|11.9708|11.8376|11.7139|11.8766|11.7139|11.7805|11.8471|12.2658|12.4752|12.2183|12.1183|12.2849|12.3324|12.3991||12.4562|12.5608|12.4609|12.5513|12.1707|12.4181|12.5561|12.1516|11.8567|11.6711||11.6854|11.7234|11.6711|11.7615||11.6663|11.5046|11.3904|11.4189|11.5426|11.5046|11.5807|11.5284|11.5236|11.5522|11.5141|11.7805|11.4189|11.5807|11.5997|11.5426|11.6283|11.7805|11.7044|11.9946||12.1516|12.3229|11.9233|11.8567|11.8947|12.0376|12.127|12.1788|11.6231|11.2746|11.4442|11.3405|11.1333|10.4646|10.1914|10.3139|10.8131|10.766|10.5305|10.4599|10.5493|10.9073|10.8131|10.8413|10.7095|10.6059|10.5682|10.5917|10.5352|10.3798|10.4928|10.5305|10.5022|10.4834|10.295|9.9936|9.8052|9.5895|9.5227|8.6655|8.6655|8.4772|8.5996|8.3359|8.2417|8.2417|8.3641|8.3147|8.7126|8.722|8.7409|8.7079|8.6797|8.6373|8.7597|8.8162|8.8445||9.1082|8.6932|8.7691|8.7315|8.7597|8.7409|8.8162|8.7597|8.8822|8.788|8.7409|8.8633|9.0329|9.0894|9.2448|9.2589|9.2931|9.3814|9.5462|9.5603|9.2401|9.2307|9.0706|8.8728|8.9669|8.9198|9.1459|8.8162|9.014|9.0329|9.306|9.2401|9.2589|9.5509|9.4379|9.6451|9.8099|10.0596|9.7016|9.6451|9.4191|9.4002|9.4567|9.6169|9.8994||9.9748|10.0125|10.1726|10.003|9.8429|9.89|9.923|10.2856|10.0784|10.1349|10.2762|10.3044|10.5964|10.182|10.2385|10.4175|11.1522|11.3971|11.5949|11.4065|10.9638|10.9402|10.7471|10.8225|10.879|11.317|11.1898|10.8225||10.5117|10.6153|10.5117|10.337|10.4552|9.9559|9.4756|9.7205|10.2385|10.3798|10.3044|10.2385|10.361|10.9732|10.7942|10.7471|10.9355|11.463|11.3123|10.9449|10.8131|10.9355|10.879|10.766|10.7471|10.9826|10.3515|10.5399|10.879|10.8884||10.8696|10.6059|10.5211|10.4693|10.2668|10.3515|10.2762
02491|20541|/equities/methode-electronics-inc|R2000VALUE|44.56|45.62|46.125|45.4|45.06|44.585|43.45|43.815|42.38|40.44|39.631|40.14|39.9364|39.08|38.56|38.86|39.03|38.43|38.07|38.3|38.09|38.4|39.52||39.3604|39.18|39.58|39.71|39.3501|38.995|39.2|38.51|38.19|37.6|37.51|37.81|37.94|39.88|41|41.16|41.2|40.065|39.75||40.06|41.32|41.105|41.5334|40.74|40.76|40.86|38.67|37.59|37.25||37.9|38|37.45|37.985||37.4|37.39|36.75|36.79|37.69|37.65|37.4574|37.12|36.91|37.28|37.2301|37.6|37.15|37.2|36.13|35.1|35.13|35.085|34.83|35.19||35.14|35.39|35.22|34.87|34.71|35.96|36.24|36.58|35.37|34.83|35.42|34.865|33.875|32.35|31.68|31.17|32.09|31.09|29.7|29.6|29.725|30.485|31.135|31.67|30.52|30.225|30.19|30.18|30.25|29.23|29.77|29.76|29.72|29.7|29.46|29.49|29.19|29.07|26.84|28.13|28.22|28.21|27.79|27.03|25.62|23.97|24.26|24.56|26.72|27.16|27.745|28.04|28.25|27.36|27.4|28.4|28.78||28.88|28.8|29.06|28|28.2|27.67|27.93|28.325|28.83|28.65|28.41|28.93|30.03|30.31|31.415|31.38|31.72|31.83|31.17|30.27|29.17|29.32|29.09|28.715|28.2214|27.71|28.66|28.88|29|28.85|28.88|29.16|29.17|28.94|28.51|29.03|28.85|28.9|27.91|27.72|27.29|27.59|27.69|28.67|29.5||29.0683|28.88|28.5|30.21|29.61|29.83|30.725|31.51|31.01|31.055|32.01|32.68|33.135|31.47|31.93|32.47|35.12|35.15|36.52|36.4|34.01|32.93|31.63|31.32|30.705|30.68|31.25|30.1||28.81|29.18|29.04|28.67|28.38|26.76|25.66|26.82|28.11|28.52|28.67|27.83|27.68|28.34|27.9|28.15|29.34|30.31|29.7|28.15|27.23|26.53|26.35|25.47|26.94|27.47|26.4|27.29|28.34|27.28||27.66|26.16|26.24|25.58|24.52|25.22|25
02492|942641|/equities/paramount-group-inc|R2000VALUE|10.26|10.02|10.01|10.05|10.15|9.81|9.71|9.68|9.61|9.32|9.39|9.64|9.47|9.51|9.13|9.32|9.53|9.35|8.84|8.77|8.8|8.87|8.96||9|9.02|9.12|9.06|9.09|8.95|8.92|8.7|8.77|8.71|8.78|8.79|8.79|8.95|8.77|8.84|8.81|9|9.05||8.89|8.86|8.69|8.56|8.51|8.59|8.62|8.71|8.65|8.79||8.84|8.81|8.81|8.93||8.84|8.88|8.84|8.76|8.94|9.16|9.18|9.12|9.18|9.16|8.88|9.22|9.31|9.44|9.59|9.41|9.28|9.26|9.24|9.81||9.78|9.9|9.71|9.54|9.24|9.4|8.8|8.07|7.47|7.31|7.54|7.53|6.82|5.93|6.09|6.03|6.08|5.76|5.63|5.54|5.63|5.89|6.12|6.39|6.3|6.33|6.51|6.45|6.67|6.72|6.79|6.94|7.34|7.36|7.3|7.23|7.26|7.25|7|7.03|6.94|6.83|7.17|6.77|6.68|6.69|7|6.96|7.38|7.6|7.5|7.33|7|6.76|7.13|7.26|7.26||7.28|7.33|7.13|7.23|7.33|7.41|7.41|7.38|7.57|7.19|7.11|6.85|6.95|7.04|7.17|7.25|7.28|7.37|7.49|7.36|7.05|6.98|6.97|6.91|6.81|6.93|7.02|7.04|6.93|6.74|6.95|7.11|6.96|7|6.97|7.16|7.23|7.38|7.25|7.18|6.94|6.9|7.05|7.14|7.46||7.55|7.64|7.51|7.53|7.57|7.51|7.52|7.87|7.7|7.85|7.89|8.05|8.21|7.54|7.63|7.6|8.5|9.13|9.44|9.06|8.41|8.35|8.09|7.66|7.66|8.08|8.15|7.76||7.38|7.7|7.61|7.67|7.68|7.24|6.95|7.28|8.15|8.35|8.65|8.33|8.23|8.59|8.46|8.87|9.35|9.31|8.9|8.36|8.16|8.32|8.36|8.18|8.53|9.05|8.95|9.16|9.69|9.57||9.6|9.16|9.05|8.31|7.8|7.94|7.86
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.85|15.93|16.02|15.87|15.9|15.64|15.545|15.265|15|14.12|14.055|14.07|13.81|14.08|13.89|15.15|15.03|14.66|13.84|13.68|13.54|13.27|13.59||13.83|13.48|13.41|12.94|12.62|12.48|12.4|12.05|12.37|12.4|12.73|13.21|13.36|13.45|13.15|13.13|13.01|13.15|13.06||12.9|12.76|12.28|11.86|11.9038|12.05|12.06|11.96|11.74|11.96||12.12|12.27|12.29|12.59||12.37|12.59|12.51|12.25|12.45|12.98|12.95|13.05|12.97|13|13.08|13.55|13.47|13.79|14.025|13.64|13.56|13.58|13.57|13.8||14.15|14.38|13.92|13.42|13.42|13.69|13.49|13.37|12.46|12.09|12.06|12.29|11.4|10.345|10.89|11.14|11.11|10.92|10.73|10.64|10.89|11.54|11.6885|12.1|11.96|11.73|11.656|11.52|11.71|11.785|11.99|12.27|12.62|12.78|12.695|12.49|12.75|12.745|12.57|12.17|12.48|12.45|12.75|12.14|12.25|12.4|12.99|12.9|13.5|14.05|13.87|13.69|13.185|13.005|13.44|13.48|13.34||12.7|12.74|12.26|12.27|12.47|12.64|12.68|12.6915|12.8|12.43|12.455|12.37|12.55|12.69|12.892|13.1|13.185|13.5|13.725|13.47|13.06|13.02|12.92|12.56|12.9|13.86|14.04|14.21|14.22|13.94|14.33|14.51|14.31|14.43|14.21|14.425|14.51|14.8|14.51|14.3|14.13|14.03|14.33|14.56|15.27||15.11|15.05|15.11|15.07|14.83|14.82|14.78|15.39|15.23|15.73|15.88|16.11|16.73|15.34|15.53|15.41|16.35|17.92|18.15|17.8|16.02|15.89|15.2|14.9803|14.99|15.38|15.08|14.88||14.04|14.17|13.91|13.985|13.7301|13.43|12.9|13.37|14.15|15.02|15.63|14.94|14.75|14.65|14.655|14.9|16.02|16.28|15.575|14.88|14.48|14.39|14.45|14.33|15.28|15.98|15.55|15.97|16.855|16.27||16.31|15.03|14.92|14.15|13.47|13.78|13.3975
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|19.4204|19.4463|20.3202|21.0388|20.165|20.4885|20.6827|18.4105|18.2487|16.9475|17.8862|18.9737|18.9737|19.1615|17.7567|16.5721|16.585|15.6917|16.8375|17.1968|17.3813|17.9445|16.9022||28.904|28.9105|29.4672|30.0369|30.6195|30.4447|29.7216|30.0498|29.3582|28.6127|28.4121|29.0076|28.9105|29.519|29.888|29.7812|30.2764|30.6519|31.9919||32.6522|32.2185|31.9013|32.7881|30.1534|30.6066|29.4543|28.6322|28.4023|27.7388||27.7712|28.0426|28.2761|29.3248||29.0918|29.0529|29.2795|27.9007|28.6969|28.3862|28.0625|28.4185|28.0237|26.8649|27.4346|27.5187|27.9654|29.0982|30.1728|29.7132|29.3248|28.5487|28.056|28.1661||27.318|27.3116|27.5964|27.6104|28.3344|28.729|29.5158|29.519|29.3313|29.0011|29.0336|29.1759|29.888|29.2925|29.0206|35.8274|34.413|33.7591|33.3125|33.2477|33.4808|34.1476|33.9404|35.4681|35.0733|35.0927|34.9244|35.2157|35.6106|35.5847|35.9698|36.491|37.2937|37.0347|36.1543|36.4456|35.863|33.7009|33.306|34.3288|34.8467|35.5458|35.6656|35.7821|34.5424|35.9278|34.7949|34.9697|35.0635|34.4453|34.536|34.3612|34.4583|34.1929|35.4164|36.232|35.4202||34.3094|37.6562|37.0606|36.7628|36.847|35.9731|36.4003|36.491|37.8439|37.7598|38.0122|58.06|60.92|61.4|59.355|59.3|60.89|60.91|62.32|62.49|62.61|62.87|61.92|61.32|59.8|59.472|60.5|61.51|65.25|63.78|63.12|64.91|64.6146|65.36|66.02|65.82|63.6|63.3|59.5|60.71|63.545|64.47|63.53|58.46|57.83||59.35|60.27|59.41|59.5|59.025|61.93|62.336|64.58|62.2|62.59|63.08|62.19|62.12|61.86|62.11|63.02|66.92|66.55|68.78|67.84|63.067|64.46|62.4|62.05|60.2|60.5|59.02|63.5||65.7501|64.42|59.35|56.02|54.56|53.05|52.63|52.9|56.47|56.29|58.31|55.47|54.58|55.37|49.11|49.88|53.75|56.2701|57.09|57.235|53.2|53.76|54|53.86|54.825|53.64|47.55|45.53|46.64|44.5||43.6627|41.8|41.7|42.48|41.3672|41.4864|42.29
02495|103911|/equities/veritiv-cor|R2000VALUE|40.88|40.4|39.89|41.4|43.75|42.7|41.53|43|40.38|37.42|36.23|26.5|25|23.63|23.73|24.03|23.75|22.65|22.41|21.64|21.47|21.09|21.61||21.61|21.41|22.39|22.03|21.15|20.79|19.64|19.18|19|17.79|18.28|18.54|18.2|20.43|21.29|21.66|22.4|22.36|22.41||22.4|22.74|22.69|23.2|22.46|22.25|22.53|21.51|20.72|20.2||20.46|20.19|19.82|20.51||20.88|20.55|20.09|19|18.62|18.39|18.34|18.37|18.45|18.56|19.09|19.59|18.81|18.8|18.48|18.18|18.37|18.64|18.44|18.97||18.96|18.52|18.2|18|16.8|16.66|16.6|20.45|19.46|18.81|19.47|19.87|19.7|18.71|16.08|14.45|15.11|14.12|14|14.03|14.61|15.14|15.46|16.45|16.15|16.57|16.56|17.12|16.83|16.4|16.38|15.91|15.86|15.49|14.91|14.73|14.51|13.8|12.59|12.3|12.61|12.73|13.24|12.36|12.3|12.57|13.34|13.74|15.17|15.32|14.82|14.72|14.57|13.89|13.87|14.9|15||16.57|17.22|17.49|16.99|17.21|17.44|17.36|17.23|17.27|17.32|17.15|17.52|18.03|17.96|17.51|17.54|16.99|16.22|15|16.08|15.24|15.02|14.54|15.58|15.17|14.77|15.04|16.2|16.07|16.17|16.52|17.04|16.55|16.4|15.83|15.8|15.39|15.21|14.51|14.86|14.9|14.37|15.79|16.1|16.1||16.36|16.19|15.68|14.56|14.44|14.65|15.1|15.07|15.83|15.82|15.86|16.06|17.03|15.71|16.05|15.58|17.89|20.26|20.13|18.26|12.77|12|11.64|12.35|12.27|12.86|12.54|10.79||9.92|9.98|9.57|8.88|8.87|8.7|8.03|8.8|9.79|9.14|9.2|8.74|8.77|8.57|8.47|8.8|9.11|9.26|8.15|7.7|7.15|7.1|7.2|7.04|7.55|8.17|7.66|8.08|8.7|9.46||9.45|8.59|8.29|7.85|7.31|7.76|7.23
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|42.9505|42.5|42.35|42.85|43.08|42.88|42.29|42.52|43.3|40.88|40.14|39.3|38.67|38.935|38.52|39.17|38.99|38.86|38.3|38.24|38.221|37.77|37.97||38.46|38.6|38.79|38.86|38.7|38.19|38.32|38.21|39.13|38.63|39.04|39.97|39.93|41.86|42.06|41.96|42.76|43.32|42.46||41.97|42.63|42.88|42.91|42.36|42.05|42.84|41.13|41.21|41.13||41.56|41.5|41.19|41.53||41.24|40.92|40.7|40.6451|42.18|43.21|42.765|42.37|42.87|42.11|41.19|41.685|40.35|40.5|39.62|39.71|39.71|40.23|39.66|40.9||41.27|42.43|41.08|39.88|39.85|39.61|39.6|39.41|38.56|37.21|38.08|38.58|37.68|34.84|34.45|34.54|34.75|33.88|33.71|33.64|33.98|34.43|34.45|35.62|34.82|34.6|34.9|35.06|35.09|34.05|34.4|34.79|34.07|34.135|34.42|33.92|34.15|34.07|33.04|33.08|33.11|33.05|33.35|32.35|32.69|33.06|33.2|32.83|34|33.6|33.91|34|35.68|35.3|35.9|37.02|36.84||37.96|38.22|38.68|38.53|38.93|38.9|38.41|37.55|38.64|37.905|37.64|37.97|38.4|38.81|39.02|39.2|39.45|39.95|40.37|40.11|38.8|38.55|37.65|37.08|37.53|36.87|36.945|37.32|37.17|37.13|37.75|38.1|37.64|38.25|37.73|38.41|38.61|37.77|36.31|36.47|35.38|34.915|35.08|35.27|36.445||35.84|35.69|35.59|35.61|34.65|34.9|34.8401|35.8748|34.53|35.08|35.71|35.73|35.91|34.68|35.42|35.47|39.063|39.39|40.11|38.86|37.28|36.73|36.12|36.09|35.7|36.95|36.59|35.82||34.43|34.795|33.81|33.54|33|32.11|30.48|31.15|32.74|33.56|33.57|32.63|32.3|33.29|33.03|33.05|35.16|36.31|35.86|34.15|33.38|32.95|33.09|32.51|33.45|33.55|32.33|33.05|34.79|34.15||32.87|31.73|31.78|32.37|30.78|31.84|33.15
02497|17195|/equities/super-micro-compu|R2000VALUE|37.86|36.59|36.76|36.1|34.99|35.7|34.34|34.16|34|32.26|32.26|33.59|33.77|32.8753|32.05|32.5|32.38|30.59|31.2|31.34|31.34|31.01|31.785||31.5349|33.56|33.4611|33.3|31.99|31.03|32.42|32.5|31.43|30.95|30.52|31.24|32.12|33.6|34.06|33.09|33.41|32.65|32.09||32.26|32.53|32.25|31.81|31.4319|31.46|31.97|31.15|30.93|30.83||30.34|30.34|30.235|30.49||30.22|29.51|29.64|29.42|29.63|29.68|29.9|29.12|29.23|29.73|29.55|30.11|30.51|30.425|29.765|29.09|28.3739|28.26|28.03|29.16||28.78|28.795|29.32|29.65|29.53|29.5|28.9|29.33|28.5|28.23|27.91|27.53|27.69|27.8|27.33|26.22|22.96|22.69|22.47|21.95|22.14|23.715|24|25.295|25.86|26.07|26.41|26.55|27.23|26.91|27.36|27.28|27.71|27.63|27.27|26.68|26.38|26|25.3101|26.02|26.34|26.5|26.06|25.23|24.54|25.06|25.35|25.68|26.46|25.79|26.2|26.09|26|25.3|25.36|25.15|24.705||24.9155|25.73|26.42|26.7|26.8878|26.26|25.86|25.73|26.26|26.32|25.99|25.61|25.89|25.26|25.565|25.59|25.407|25.66|30.3|30.025|29.6706|29.8|30.08|30.11|30.21|29.5|29|28.23|27.98|27.31|26.72|27.34|27.65|27.85|28.07|28.02|27.83|27.37|26.59|27.09|27.4|27.47|27.55|27.3|27.81||27.31|27.4|27.54|27.53|27.56|30.45|30.21|30.97|30.5201|31.79|30.8|31.41|30.73|29.41|28.19|27.71|28.56|29.0571|29.24|28.08|27.5|27.29|26.175|26.18|24.94|25.24|24.95|25.18||24.13|24.8901|25.1|24.49|23.475|22.81|22.3401|23.19|23.94|24.37|23.01|21.92|21.92|22.07|21.86|22.13|22.5|23.15|22.07|21.8|21.21|21.305|21.05|20.27|21.13|21.42|21.04|21.1876|21.66|20.49||20.61|20.07|19.9|19.75|19.63|19.4787|19.91
02498|20899|/equities/redwood-trust-inc|R2000VALUE|10.45|10.55|10.6|10.51|10.57|10.18|9.93|9.71|9.42|9.37|9.72|9.99|9.75|9.88|9.68|9.71|9.75|9.45|9.56|9.35|9.26|9.57|9.8||9.84|9.63|9.65|9.55|9.55|9.39|9.11|8.9|8.83|8.48|8.55|8.74|8.73|9.03|8.8|9.03|8.77|8.55|8.52||8.62|8.63|8.54|8.56|8.61|8.56|8.65|8.42|8.38|8.5||8.69|8.63|8.66|8.85||8.79|8.55|8.49|8.53|8.67|8.64|8.73|8.8|8.8|8.62|8.65|8.68|8.65|8.6|8.96|8.8|8.74|8.72|8.64|9.16||9.03|9.2|8.93|8.85|8.73|9.06|9.02|8.9|8.5|8.36|8.6|8.79|8.51|8.13|8.36|8.34|8.63|8.48|8.32|8.04|7.99|8.29|8.45|8.47|8.13|8|8.05|8.14|7.91|7.8|7.91|7.84|7.86|7.85|7.88|7.71|7.8|7.64|7.47|7.49|7.43|7.26|7.56|7.28|7.11|7.12|7.56|7.63|7.9|7.71|7.62|7.54|7.15|7.01|7.21|7.17|7.11||7|7.12|6.98|6.84|6.8|7.04|6.96|6.96|7|6.79|6.83|7.03|7.05|7.01|7.01|6.97|7.12|7.13|7.53|6.77|6.51|6.82|6.84|6.75|6.79|6.85|6.8|6.79|6.78|6.72|6.75|6.89|6.76|6.72|6.61|6.61|6.52|6.47|6.09|6.22|5.93|6.02|6.27|6.3|6.57||6.55|6.76|6.78|6.45|6.42|6.12|6.12|6.64|6.35|6.56|6.85|7.07|7|6.61|6.58|6.01|6.66|7.51|7.43|6.95|5.8|5.53|5.37|5.29|5.16|5.35|5.21|5.22||4.46|4.38|4.32|4.01|3.8|3.67|3.3|3.35|3.73|4|3.84|4.03|4.06|4|3.46|3.71|3.93|4.12|3.59|3.1|3.03|3.3|3.19|3.21|3.11|3.25|3.09|3.25|3.47|3.45||3.6|3.23|2.97|2.65|2.14|2.91|4.01
02499|16057|/equities/first-bancorp|R2000VALUE|46.205|45.59|44.76|46.12|46.4847|46.23|41.931|44.15|43.09|41.25|40.67|40.75|38.93|40.31|39.89|40.69|40.62|39.81|38.72|38.2|38.1|37.73|37.21||36.88|36.68|37.77|36.965|36.02|35.66|34.8|34.19|33.67|33.52|33.79|34.55|34.01|35.43|35.2875|34.8|35.65|36.281|36.37||36.07|36.045|36.03|36.55|35.1|33.66|36.08|34.4|32.95|32.47||33.44|33.02|32.96|33.335||32.96|32.71|32.32|32.55|33.01|33.49|32.5|33.4|33.15|33.19|33.2019|33.565|32.86|32.72|33.15|32.17|31.69|31.08|31.2|32.35||32.41|33.31|32.84|32.46|32.7|33.06|32.22|32|31.13|30.25|30.39|31.38|28.66|26.65|23.59|23.51|24.89|24.15|23.72|22.2809|22.49|23.05|23.36|23.94|23.63|23.05|22.77|22.58|22.27|21.77|21.99|22.4|22.12|22.61|22.76|22.33|21.785|21.67|20.44|20.59|20.76|20.3149|20.73|20.18|19.81|19.79|19.6|19.86|20.82|20.7901|20.56|20.4|20.37|20.25|20.3|20.47|20.5||20.94|20.85|20.32|20.07|20.42|20.73|20.68|20.65|21.09|20.1901|20.1|20.73|21.21|21.06|21.435|21.72|21.9|22.36|21.93|22|20.45|20.61|20.555|20.17|20.43|20.35|20.2|21|21.56|21.72|22.875|22.145|22.13|21.96|21.73|22.62|22.95|22.31|21.57|21.57|20.7|20.52|21.13|22.01|22.79||22.66|22.89|24.25|22.63|22.25|22.4|22.52|23.62|22.49|22.34|22.76|24.62|25.61|23.79|24.14|24.12|26.5|27.64|28.57|27.825|25.795|24.58|24.18|24.86|24.74|25.1|25.28|23.75||22.45|22.88|22.65|21.98|22.41|20.23|19.26|20.04|21.57|22.615|23.555|22.7|22.65|24.02|24.37|24.61|26.3849|26.71|25.08|23.32|22.5|22.31|22.3|21.89|22.41|21.8659|20.07|21.895|23.3|23.82||24.1|22.24|22.23|21.57|20.28|20.9|21.48
02500|8215|/equities/big-lots-inc|R2000VALUE|65.52|65.4|65.7|68.52|65.91|63.61|64.28|65.15|62.705|56.2|58.79|60.8501|61.17|62.41|62.25|61.57|63.06|59.78|60.85|62.26|61.5|62.95|65.38||63.414|61.3668|60.179|59.34|56.0801|54.34|52.62|51.82|51.31|55.35|59.31|58.5153|53.37|50.83|50.09|47.96|48.21|49.55|51.37||51.3101|47.62|44.39|46.51|44.05|44.39|43.74|43.35|42.0893|42.05||42.66|43.75|43.4089|43.64||44.09|43.85|43.8|44.07|44.2352|46.07|45.55|43.94|44.55|44.94|45.39|45.62|44.9212|45.085|46.91|50.55|52.18|51.39|50.66|51.75||51|50.2|49.59|49.085|48.355|48.47|47.68|46.96|46.075|46.27|46.45|45|44.84|49.7167|49.1144|46.69|47|46.1|46.96|50.25|51.21|50.68|49.25|49.01|49.43|51.71|52.52|52.49|53.08|49.92|51.4|50.3|50.01|50.4|49.64|47.28|46.2|45.46|43.02|44.11|44.26|46.76|47.11|44.91|43.74|44.24|45.25|43.13|43.92|44.56|46.73|47.7|46.54|47.31|45.429|44.01|42.725||42.61|45.14|46.9|46.8|46.91|49.4039|54|53.69|52.68|51.3464|48.9601|47.98|47.92|47.44|49.24|49.51|48.48|47.515|47.07|45.495|44.8|43.75|43.1|40.26|38.8|38.59|39.22|40.235|40.52|40.805|41.76|41.01|40.34|39.2|35.88|35.13|35.33|37.15|36.705|37.3|39.34|40.62|39.82|39.06|39.6||40.33|40.65|41.53|41.792|39|32.8408|32.785|32.97|32.7|33.23|34.25|35|34.26|32.27|32.11|34.31|35.55|34.6|34.2|35.05|36.84|37.82|37.1|36.42|35.64|35.91|35.95|33.18||32.19|31.5|31.31|30.59|29.12|26.62|25.72|25.57|26.38|25.31|24.95|24.36|23.78|24.03|23.37|23.27|23.15|23.86|22.36|21.1|19.91|19.15|18.91|18.9|18.6|18.49|18.3|17.77|18.93|18.35||19.03|15.25|14.78|15.49|13.7|13.48|12.76
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|40.48|40.375|40.7|40.72|41.66|41.09|40.06|39.7|39.47|38.27|37.28|37.36|36.5|36.56|35.46|37.38|37.02|36.45|35.28|35.36|35.15|35.24|35.345||35.14|34.91|35.44|34.75|34.5|34|33.63|33.12|33.14|32.4|32.475|32.68|33.03|34.79|33.76|33.52|33.86|34.53|34.64||34.36|34.62|34.26|34.92|33.7|33.55|34.41|32.89|31.5|31.02||31.57|31.55|31.38|31.78||31.21|30.71|30.64|31.05|31.93|32.1|32.46|30.59|31.95|31.87|31.65|32.08|31.56|31.4|31.2144|30.63|30.36|30.11|29.89|31.17||31.5|30.96|30.34|30.2|30.14|30.58|30.36|30.78|29.45|28.92|29.54|30.31|28.168|26.595|26.1|26.15|27.92|27.37|27.14|26.2|26.87|28.31|28.37|28.92|28.02|27.85|27.91|27.61|27.67|26.94|27.43|27.94|28.3|28.43|28.24|27.915|27.94|27.35|26.4|26.29|26.63|26.43|26.93|26.31|26.455|26.41|26.78|27.005|28.47|28.67|28.89|28.75|28.92|28.7|29|29.54|29.77||30.67|30.55|30.265|30.21|30.47|30.95|30.58|30.67|30.775|30.28|30.1|30.38|30.73|30.87|31.37|31.47|31.64|30.3002|32|31.6062|30|30.02|29.52|29.1|29.52|29.08|29.63|29.58|29.67|29.07|29.85|29.7|29.565|29.26|28.75|29.3|29.62|29.34|28.32|28.29|27.27|26.95|27.57|28.12|28.92||29.11|29.16|30.63|29.15|28.52|28.66|28.58|29.87|29.65|29.54|29.89|30.15|30.58|29.28|29.52|29.36|31.99|32.74|33.37|32.87|31.14|31.27|30.43|30.67|30.65|31.86|31.9|30.8||29.3|29.74|28.83|28.26|28.87|27.2|26.315|26.85|28.54|29.605|31.1|30.51|30.66|31.44|30.8005|31.37|33.01|33.34|31.91|31.54|30.99|30.6|30.21|29.99|30.81|31.19|29.85|31.2|32.46|32.725||33.05|31.68|31.46|31.82|31.245|31.13|30.5581
02502|943129|/equities/halyard-health|R2000VALUE|46.47|47.43|47.19|47.6|47.28|47.14|47.14|46.95|46.04|44.44|44.13|44.36|45.22|46.61|45.7|45.76|44.53|44.03|44.63|45.45|45.66|50.25|49.51||49.41|49.31|49.65|49.15|47.8|47.03|45.9|44.69|45.55|43.93|44.95|46.23|45.8|47.5|47|46.74|46.63|46.77|46.61||46.98|48.09|47.72|47.98|47.16|47.46|47.73|46.77|45.06|44.58||45.45|45.98|45.67|46.34||46.14|46.15|46.16|46.1|47.9|47.63|47.34|46.22|47.26|46.58|45.86|46.69|45.59|44.95|43.62|41.69|41.2|41.82|42.32|42.62||42.54|43.05|42.6|41.16|41.08|41.8|41.51|41.1|40.9|39.51|41.12|40.46|41.22|39.7|39.57|39.42|37.91|35.37|34.4|35.28|35.58|36.18|36.76|37.67|37.32|37.08|37.32|37.38|37.53|35.88|36.58|37.03|37.95|37.91|38.08|36.78|34.55|33.52|32.75|32.59|32.93|32.8|33.89|32.91|32.85|33.04|32.97|32.29|33.45|32.47|33.52|32.48|31.22|30.98|31.58|31.24|31.59||31.43|31.86|32.25|31.94|32.34|31.91|31.84|31.43|31.34|31.07|30.92|31.62|31.76|31.88|31.99|32.11|32.38|32.07|31.42|31.1|30.9|30.71|30.4|29.68|30.3|30.42|30.99|31.12|31.04|31.25|31.66|31.72|31.57|31.77|31.34|32.3|31.77|30.93|29.36|29.69|28.54|28.1|28.59|29.4|30.1||29.98|29.47|28.68|27.7|27.09|27.97|27.75|28.99|28.22|28.63|28.66|29.22|29.98|27.64|27.54|27.98|31.63|32.91|33.35|29.73|28.24|28.7|28.07|28.16|28.23|29.04|29.29|29.09||27.86|27|26.89|26.39|26.9|25.86|24.71|25.5|26.88|26.64|28|27.84|29.85|29.72|30.08|30.3|29.83|30.83|30.4|30.18|29.59|29.2|29.26|28.66|30.14|29.27|27.91|27.74|28.4|27.69||26.84|25.48|25.62|24.71|22.85|22.73|23.01
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|35.17|34.1269|34.01|34.955|35.43|34.7|32.66|31.7|30.81|31.6996|33|34.09|35.185|35.52|33.68|33.44|32.47|30.85|30.85|31.41|31.12|32.11|33.75||34.98|36.7608|37.9|39.67|40.74|39.295|39.01|38.83|38.09|35.5|34.27|34.59|33.69|35.62|37.47|36.5|36.67|36.79|36||34.83|35.7|33.52|32.07|29.575|29.55|28.675|26.61|25.675|25.6||25.55|27.03|27.32|28.38||30.29|30.95|31.83|30.77|31.06|30.32|29.97|30.79|30.18|29.14|28.93|28.6|27|26.79|27.92|27.11|26.38|26.89|25.48|24.39||24.26|25.33|24.16|23.55|23.1937|23|22.2783|21.7|22.19|22|22.06|21.38|19.86|19.83|19.7|20.51|19.48|20.47|21.32|20.4|19.55|19.55|19.33|19.7206|19.53|19.0101|18.51|19.09|20.258|19.07|19.5|19.3|19.17|18.9401|18.88|17.85|17.82|17.17|16.69|16.79|16.91|17.25|17.05|17.12|16.82|17.64|18.265|19|21.24|21.02|21.21|21.0291|22.84|22.35|22.7|21.1|20.1707||19.81|20.95|22.31|22.785|22.21|22.01|22.36|23.45|21.98|22.82|24.16|24.49|24.15|23.93|23.3101|22.9776|24.02|24.19|21.945|21.78|20.7|20.67|21.0101|20.38|19.81|19.34|21.11|20.81|21.23|21.63|22.03|22.95|23.2|23.3|24.23|23.11|23.19|23.22|22.0106|22.58|24.25|24.7405|24.31|23.82|23.48||22.515|22.81|23.46|22.2|22.73|23.25|23.93|24.95|25.3|25.89|27.24|27.54|28.24|27.11|26.97|27.56|29.05|28.235|28.3|28.08|29.79|30.88|33.37|30.35|28.37|26.73|26.61|33.35||34.78|35.78|34.3|33.29|33.28|30.95|26.9|28.93|29.1501|29.17|27.94|26.8|25.9|26.53|25.3103|25.8|25.7101|26.8855|26.7|27.84|28.5296|28.02|29.02|28.15|26.11|27.37|17.14|15.32|16.43|15.03||14.89|14.47|14|14.735|14.18|13.255|12.075
02504|32360|/equities/opko-health|R2000VALUE|4.59|4.58|4.52|4.46|4.27|4.33|4.275|4.41|4.16|3.83|4.08|4.32|4.61|4.57|4.43|4.39|4.51|4.39|4.63|4.66|5.36|5.455|5.49||5.45|5.49|5.51|5.42|5.28|5.14|5.08|5.25|5.23|5.53|5.2401|5.15|5.06|4.86|4.42|4.3|4.3|4.4|4.425||4.54|4.4|4.41|4.29|4.3|4.31|4.43|4.25|4.1|4.04||3.91|3.98|3.88|3.92||4.22|4.15|4.46|4.38|4.38|4.34|4.39|4.41|4.5|4.4301|4.6|4.49|4.59|4.54|4.62|4.54|4.175|4.235|4.13|3.955||3.9|3.88|3.91|3.72|3.68|3.83|3.88|3.8|3.7727|3.66|3.55|3.26|3.03|3.64|3.65|3.52|3.39|3.44|3.3|3.93|3.92|4.08|4.24|4.16|4.205|4.16|4.32|4.34|4.18|4.05|4.05|3.89|4.035|4.565|4.49|4.33|4.21|3.96|3.82|3.705|3.54|3.23|3.13|3.0506|3.02|3.05|3.12|3.09|3.02|3.085|3.13|3.12|2.98|2.93|3.055|3.04|2.94||2.84|3.02|3.11|3.06|3.19|3.15|3.06|3.945|4.33|4.55|4.79|4.915|4.995|4.88|4.95|4.78|4.66|4.48|4.95|5.39|5.51|5.455|5.31|5.225|5.2|4.85|5.66|5.445|5.56|5.33|5.165|5.45|5.35|5.31|4.7|4.0201|4.01|3.96|3.77|3.87|3.91|3.91|3.75|3.68|3.64||3.32|3.32|2.99|2.755|2.63|2.515|2.525|2.59|2.39|2.38|2.535|2.51|2.4912|2.39|2.3304|2.47|2.62|2.58|2.41|2.27|2.18|2.26|2.36|2.34|2.16|2.15|2.08|2.3||2.46|2.625|2.645|2.59|2.62|2.45|2.32|2.23|2.36|2.09|2|1.91|2.3125|2.28|2.09|2.03|2.16|2.06|2.12|2.04|1.94|2.015|1.965|1.9101|1.68|1.58|1.6|1.41|1.49|1.39||1.355|1.27|1.25|1.2|1.1171|1.14|1.2
02505|16632|/equities/mesa-laboratories|R2000VALUE|252.91|260.87|265.61|264.23|263.84|268.23|267.26|262.39|261.5|267.581|269.97|276.51|277.91|272.01|269.92|274.06|275.835|273.78|274.71|276.44|276.61|272.26|274.47||283.14|279.98|277.42|278.87|279.45|261.26|283.47|274.91|279.64|276.06|277.14|281.61|289.63|289.55|286.11|285.14|288|292.01|291.13||293.42|297.01|293.27|291|285.05|288.52|288.77|280.63|278.82|278.87||278.9|280.04|278.01|280.87||280.8|282.52|285.5|278.21|281.18|280.8|279.52|277.47|276.56|279|270.28|267.73|267.05|267.23|265.18|266.89|271.39|272.1|270.01|260.845||268.11|269.01|279.74|271.89|270.48|278.84|283|280.02|273.39|271.14|271.04|267.23|267.12|264.22|266.98|264.09|262.01|259.23|260.03|258.01|261.55|272.4|270.43|275.56|270.075|268.06|272.58|275.01|279.135|274.08|276.63|281.14|279.78|279.1501|275|267.09|262.45|259|254.68|253.88|250.23|242.1|246.91|239.72|234.09|232.66|229|230.72|245.34|245.5|247.55|245.67|245.62|245.57|246.48|241.27|238.03||239.36|242.83|249.57|245.1|239.62|240.93|238.715|236.19|234.95|235.18|233.21|238.73|241.81|239.35|242.155|242.09|243.9785|241.08|238.3|230.7623|239.15|240.005|242.975|236.055|235.01|231.53|227.405|223.7|220.68|226.99|230.68|221.98|219.39|226.175|216.0001|224|222.22|221.025|207.545|210.015|216.71|213.76|218.57|217.26|217.615||215.66|213.01|213.77|209.85|208.55|208.62|211.94|221.08|216|220.09|226.56|229.36|226.28|220.08|223|215|217.01|234.33|244.35|244.0067|237.65|241.46|246.225|256.67|252.11|251.8|248.1|253.71||244.17|244.54|246.01|239.2|243.08|228.02|220.65|223.66|226.36|228.35|228.885|230.65|227.87|224.87|223.35|229.01|232.4|241.422|235.26|230.75|220.2|215.25|218.81|208.74|218.16|213.6557|208.99|209.6|213.4|209.985||209.99|204.5|203.3027|210.495|208.365|202.48|207.41
02506|21107|/equities/deluxe-corp|R2000VALUE|41|39.84|39.71|40.19|40.89|40.42|39.26|39.51|39.88|37.85|38.08|39.92|40.06|40.07|39.48|40.55|41.51|40.83|39.06|38.85|38.3|38.5|37.73||37.3|37.85|36.89|36.96|37.35|35.04|35.93|35.58|34.44|33.36|33.79|34.92|33.93|33.72|32.6|32.81|32.72|33.01|32.94||33.3|32.49|31.83|31.87|30.77|31.1|31.34|31.96|29.48|28.59||28.16|27.79|26.82|26.15||25.2|24.79|24.58|24.58|26.48|26.4|27|27.02|27.37|26.83|27|27.18|26.76|27.27|26.23|25.79|25.39|25.55|25.72|27.03||27.94|27.09|25.85|25.25|26|26.39|25.46|26.32|24.58|23.88|24.7|24.51|23.39|21.6|22.51|21.94|22.51|21.68|20.89|21.76|21.78|23.02|24.2|25.45|25.11|24.75|24.81|24.93|25.11|24.58|24.34|23.72|24.47|24.88|25.8|25.73|25.98|26.33|25.15|25.3|25.62|25|25.53|24.56|24.12|24.53|25.13|24.95|25.96|26.49|26.18|25.91|25.8|25.58|26.67|26.83|27.37||27.93|27.7|27.7|27.77|28.25|28.69|29.24|29.04|28.83|28.41|28.51|29.58|29.5|29.57|29.68|28.87|29.74|30.06|30.33|28.98|27.75|28.1|27.73|28.02|28.14|26.16|24|21.74|20.38|19.99|20.52|21.02|20.39|20.37|20.17|21.12|21.22|20|18.9|19.11|19.08|19.11|20.45|21.29|21.35||21.44|22.24|22.93|22.44|21.83|21.84|21.79|22.13|20.92|22.14|23.05|23.72|24.54|23.19|23.46|23.65|25.78|29.8|29.37|28.55|26|23.78|23.13|23.41|23.27|25.41|24.95|24.21||22.62|22.4|21.71|21.52|20.2|19.35|18.9|19.85|22.08|23.82|24.15|24.79|24.4|25.66|26|26.34|27.33|28.95|28.34|26.34|24.88|25.86|25.45|24|24.71|25.09|23.12|25.2|28.9|28.71||28.11|25.34|25|23.29|22.44|24.52|24.45
02507|21077|/equities/la-z-boy-inc|R2000VALUE|44.11|43.49|44.15|45|44.53|44.14|42.85|42.67|41.77|39.62|38.78|40.67|41.25|41.96|41.37|41.38|39.34|39.08|38.66|38.05|37.44|35.3|39.61||40.6|41.03|39.99|40.7|39.86|38.92|38.32|37.57|36.22|36.79|38.72|40.63|41.84|42.72|43.99|42.74|42.88|42.65|42.55||43.71|43.67|43.32|42.87|42.66|42.79|42.12|40.38|39.48|39.03||39.73|40.3|40.21|41.05||40.47|40.11|39.22|38.86|39.94|39.77|39.59|39.43|38.49|38.37|37.68|38.19|37.51|37.51|38.21|37.25|36.5|36.48|36.98|38.25||38.34|37.8|38.37|38.96|38.03|39.38|36.66|36.91|36.05|35.81|36.15|35.15|35.06|35.72|35.14|34.29|34.56|34.44|33.7|33.77|33.9|34.72|35.19|35.53|35.24|35.36|35.5|35.17|34.72|33.66|34.07|34.16|34.03|33.7|33.58|32.75|32.44|32.58|31.93|31.32|30.92|30.46|30.69|30.17|29.87|30.61|30.5|30.14|31.88|32|32.3|32.19|32.2|32.14|32.06|31.32|30.78||31.3|31.96|33.01|32.26|32.35|33.02|33.05|32.26|32.27|32.51|32.15|32.74|32.65|31.96|31.99|31.26|31.5|31.31|31.75|30.91|29.86|29.65|28.95|28.63|28.4|27.93|27.7|27.67|27.45|27.49|27.48|28.12|27.48|27.45|26.81|27.52|28.18|27.69|26.46|26.6|26.21|25.98|26.97|27.16|27.5||26.84|26.68|26.6|26.21|25.53|25.93|26.56|27.11|26.09|26.46|27.57|28.21|28.47|25.78|26.25|26.69|28.18|28.76|29.72|28.77|27.45|26.94|26.03|25.53|25.2|25.86|25.67|25.16||23.94|23.66|23.66|23.45|23.79|21.7|20.61|21.3|22.29|22.81|22.72|21.81|21.71|22.1|21.82|21.96|23.29|23.48|22.88|21.34|20.2|19.94|19.68|19.33|19.94|19.89|19.05|19.67|20.85|20.35||21.31|20.12|19.82|18.02|16.71|17.42|17.95
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|42.41|43.61|43.88|44.31|45.75|46.05|44.05|42.46|41.67|39.75|39|42.1201|42|41.57|40.25|42.9101|42.3167|40.5299|37.88|37.25|36.03|36.58|36.14||34.84|33.89|34.1821|33|33.335|32.5601|31.8|30.695|31.49|30.01|31.01|31.62|33.29|34.47|34.071|33.95|34.54|35.79|36.08||34.88|33.87|33.2044|32.37|31.86|32.77|32.7475|31.7|28.17|27.92||28.2|27.8|27.55|28.56||28.51|27.75|27|26.9|27.63|28.89|28.92|27.965|27.64|27.68|27.81|27.69|28.18|28.1|27.2113|26.31|25.25|24.85|24.35|25.41||25.739|26.87|26.01|24.6|24.23|25.33|24|23.7388|21.71|21.09|22.22|22|20.77|18.81|18|17.6|18.32|17.28|16.94|15.9|16.05|17.43|17.82|18.26|16.31|17.06|17.47|17.96|18.29|17.92|18.34|18.13|18.635|18.59|18.64|18.48|18.23|18.99|17.83|17.97|18.02|17.955|18.5|17.75|17.6|18.18|18.33|18.1655|19.49|19.64|19.92|20.07|19.41|19.16|18.95|19.34|20.36||20.93|21.03|20.775|20.6|20.98|20.99|20.59|20.65|21.22|20.38|20.3456|20.52|20.94|21.415|22.08|21.76|22.11|23.7|24.18|24.125|22.5622|22.8|23.09|22.45|22.26|21.36|22.2626|23.33|22.015|21.94|22.1|22.25|22.2|22.22|21.84|22.565|22.86|23.26|22.51|22.53|21.47|20.95|22.035|22.87|24.23||23.91|23.29|23.52|23.33|22.26|22|22.8|24.02|23.56|23.91|24.77|25.37|25.23|22.69|23.32|22.16|25.74|27.24|28.54|28.8|25.51|24.85|24.04|23.33|22.84|23.76|24.63|23.5||21.41|21.69|21.02|20.54|20.3|18.66|17.23|18.21|19.41|19.93|20.97|19.82|19.4|20.6|20.06|20.96|21.98|21.99|20.32|18.27|18.01|18.15|17.91|18.01|18.95|19.38|18|18.37|20.47|21.08||22.24|20.4|20.07|19.15|17.58|18.24|18.05
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|116.88|120.84|122.04|123.12|119.28|120.24|117.84|109.32|106.584|100.92|107.04|111.72|120.12|134.88|130.2|136.08|138|130.8|153.78|164.4|165.96|159.12|162.96||170.16|152.52|154.2|157.6932|151.2|150.12|145.32|163.92|165.84|159.6|142.92|130.92|124.56|114|107.1|105.72|105.6|116.04|114.12||111.6|110.22|107.64|105.9588|106.2|108.12|110.28|110.04|110.4|105.72||104.52|106.14|103.44|114.12||121.32|114.24|116.88|120.96|123.72|121.92|124.08|125.4|123.24|129.768|132.84|133.44|137.4|143.64|150.66|146.64|139.086|146.4|138.84|125.88||120.6|116.8716|120.36|122.76|131.04|129.72|139.2|140.04|129.84|129.6|121.44|106.8|99.12|123.12|127.8|122.52|118.32|117.84|116.64|125.4|123.72|124.2|124.0932|127.8|123.36|125.64|126.84|135|141.72|138.84|144.72|148.9236|146.04|143.4|148.2|144.96|142.68|134.52|138.36|137.04|133.2|135.48|123.36|190.2|174|182.76|198.96|198|178.692|171.6|168.96|138.12|122.76|114.96|115.92|119.16|109.8012||105.36|117.36|120.12|134.64|142.92|135.96|139.2|148.32|139.2|143.16|165.96|171.2028|170.52|169.2|166.8|174.12|161.4|148.8785|174|218.76|238.8|237.36|237.84|237.84|224.64|231.48|241.6044|228.84|244.2|240.8412|258.24|289.8|301.32|295.9224|289.2|302.76|277.92|281.64|295.6668|281.16|271.8|274.92|270.36|249|234.36||238.8|220.2|283.08|319.2|295.2|304.08|247.56|192.12|172.8228|169.32|163.32|161.64|159.12|157.8|150.6|144.24|155.4|142.8|133.56|135.12|140.76|145.2|165|171|159.96|153|147.36|169.788||158.64|166.8|180|164.04|162|154.92|153.42|141.72|139.32|132.36|123.42|121.8|118.32|123.96|116.52|114.36|139.2|156.24|151.2|153.12|144|138.24|123.84|103.32|97.2|90.48|88.32|82.56|88.44|90.36||96.12|97.56|95.16|93.84|86.8812|85.2|85.08
02510|16925|/equities/eplus-inc|R2000VALUE|50.24|50.6|51.95|51.79|51.5|50.24|52.14|51.06|49.61|48.15|48|48.43|48.3|47.5|46.23|46.14|45.16|43.69|44.1|43.64|43.3|45.13|46.3||47.05|46.3|46.26|45.55|45.39|44.82|45.49|42.61|42.04|42|42.01|42.01|40.84|44.08|45.33|45.5|45.54|45.44|44.95||44.91|45.74|45.13|45.63|45.47|46.17|46.12|44.99|43.84|42.95||43|43.19|42.66|43.5||43.05|43.17|42.45|42.12|43.13|42.3|41.68|41.57|41.45|41.48|42|42|43.13|43.7|43.08|42.27|41.76|41.81|41.4|42.01||42.68|40.98|40.27|39.57|39.59|39.99|39.73|39.14|38.84|38.84|39.09|39.22|38.98|37.3|37.98|34.5|34.9|34.08|33.51|33.45|34.05|35.55|35.82|36.19|35.67|35.06|35.66|38.49|38.59|38.08|38.63|38.4|38.3|38.37|38.27|38.04|37.82|36.75|35.77|36.19|36.51|36.24|36.21|35.88|35.74|36.41|35.77|35.63|37.3|36.25|36.28|36.38|36.46|36.15|36.2|35.88|36.7||37.57|38|38.13|37.9|38|37.97|37.6|38.1|38.5|38.81|38.84|38.41|38.02|38.41|38.43|37.74|37.84|38.7|38.91|38.5|37.77|37.51|38.12|36.99|37.02|36.51|36.48|35.75|35.43|36.08|36.35|37.52|38.02|37.94|36.37|36.42|35.66|34.47|33.05|34.16|33.41|32.34|33.34|33.69|34.62||34.43|34.3|35.27|34.3|33.73|32.82|33.39|34.26|34.21|34.55|34.03|35.3|35.4|34.03|34.17|33.8|37.11|37.45|37.95|37.89|36.32|37.02|36.36|36.44|35.98|36.98|36.2|37.55||37.99|35.54|34.78|34.07|34.06|32.12|30.99|31.89|33.29|34.48|34.99|33.27|32.98|33.49|33.25|33.08|35.02|35.16|33.89|32.55|31.04|30.34|29.89|29.81|30.8|31.76|30.26|30.75|31.24|30.76||30.5|28.68|29.03|28.45|25.45|26.82|27.97
02511|32380|/equities/air-transport-service|R2000VALUE|29.53|28.75|28.83|28.735|29.3|30.28|29.89|30.16|28.78|27.23|27.23|27.03|26.61|26.62|25.72|27.8|28.58|28.38|28.73|28.19|27.65|27.55|27.78||27.19|27.82|28.2|28.11|27.9|26.5|25.73|25.83|26.06|25.39|25.15|26.32|26.39|26.29|26.45|27.02|27.01|27.385|27.45||27.18|27.64|27.28|27.58|27.2|27.59|28.77|28.89|30.12|30.5||30.7|30.47|30.48|30.8554||30.89|30.855|30.2689|30.7|31.15|30.3|30.37|29.7|30.08|30|29.935|29.93|30.04|30.15|30.19|29.42|28.82|29.54|30.17|30.87||30.53|30.04|29.57|29.15|29.37|30.46|29.19|28.87|28|27.64|27.47|26.86|27.34|28.23|28.23|27.84|28.2|28|27.6|27.79|27.92|29.38|29.35|28.97|29.23|29.24|27.825|27.52|27.35|26.33|26.49|26.77|27|26.235|26.23|25.92|25.68|25.55|24.62|24.97|25|25.095|24.93|24.67|24.47|24.68|24.24|23.835|24.83|24.55|24.64|24.5|24.25|24.04|24.22|24.35|24.2038||24.41|24.67|25.04|25.008|25.34|25.76|25.224|25.44|25.76|25.62|25.38|25.37|25.67|25.53|26.04|26.88|27.21|27.48|27.15|26.5|25.12|24.59|25.245|24.87|24.41|23.93|23.83|23.69|23.84|24|23.86|23.95|23.9777|24.13|24.36|24.53|24.02|23.71|23.47|23.61|23.14|22.84|22.93|22.6|22.59||22.47|21.86|21.27|21.05|20.87|20.43|21.02|20.88|20.8|21.17|21.09|20.9|21.05|20.33|20.95|20.62|22.5|22.34|22.57|22.349|22.2|21.02|20.99|20.8|20.59|20.86|21.18|20.895||20.53|20.9|20.855|20.72|20.465|19.61|19.27|20.04|20.51|21.11|21.09|20.71|21.02|19.46|18.985|19.63|20.04|20.05|19.55|19.52|19.24|19.25|18.69|17.75|18.12|18.25|17.7685|17.78|18.56|18.16||19.28|18.61|18.23|17.72|16.98|17.64|17.42
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|25.32|25.52|26.07|26.5|26.13|25.5888|25.52|25.51|25.03|23.18|23.98|24.68|24.89|25.67|26.15|29.4|29.72|28.12|28.88|28.8073|29.02|29.58|29.87||30.19|30.22|31.09|30.97|29.44|28.5|28.73|29.17|29.02|29.0001|29.1201|30.1|30.38|30.42|29.65|28.04|28.33|28.53|28.8||28.49|28.02|27.76|28.2501|26.97|26.35|26.1|25.89|25.5|24.61||24.58|24.9|24.6205|24.5||25.03|25.33|22.15|21.2|21.17|20.81|21.12|21.07|21.55|21.62|21.64|21.51|21.36|21.4|21.68|21.58|21.47|21.36|21.16|21.33||21.17|20.66|20.2869|20.665|20.94|21.4|21.77|22.15|21.735|20.92|21.045|20.51|23.5|23.04|21.88|20.22|18.08|17.75|18|17.2|17.68|18.76|19.62|19.82|19.31|19.71|19.93|19.95|20.25|19.88|20.48|20.68|20.97|20.9|20.94|20.58|20.59|20.89|20.54|20.82|20.55|20.31|20.51|20|19.97|20.32|20.53|20.84|22.135|22.03|21.79|21.65|21.3|20.92|21.14|20.84|20.71||20.8|21.45|20.96|21.005|21.9826|21.97|22.16|22.06|21.72|21.37|21.54|22.49|22.83|24.58|24.11|23.26|22.95|23.01|22.55|22.95|22.37|22.8804|22.84|22.84|22.33|22.16|22.82|22.9|23.21|23.12|22.97|23.375|23.42|23.91|24.14|23.83|24.12|24.35|23.34|23.73|23.27|22.73|22.595|22.95|23.365||23.35|23.58|22.83|23.17|23.0101|23.21|22.8|23.85|23.52|23.45|23.53|23.7|24.185|22.25|21.94|22.27|23.55|24.33|23.71|23.61|23.34|23.965|23.14|23.84|23.59|24.34|23.83|24.4||23.29|23.635|23.57|23.62|23.26|22.95|22.06|22.26|22.93|22.5|22.83|23.3|22|22.09|21.91|22.69|22.94|20.01|19.41|19.07|18.84|18.05|17.84|17.36|17.45|19.22|18.08|18.77|18.61|18.51||18.335|18.075|17.87|17.47|16.655|16.545|16.61
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|51.9046|51.0389|51.1665|52.2782|53.308|51.8408|51.736|50.1094|49.7889|47.6054|52.0243|56.9189|56.0541|55.8631|54.0479|50.6666|49.0236|48.1242|48.4788|45.7115|44.1964|44.8295|47.1557||47.7178|47.328|47.1084|46.3169|45.9537|45.0975|43.6361|43.2383|43.7572|41.9671|41.2147|41.4223|40.6527|41.8374|41.6039|40.2722|40.9553|40.3932|41.4223||40.8065|42.2265|42.6762|38.6896|38.7156|38.9145|39.3642|37.479|36.9255|36.6661||37.8768|38.0238|38.0497|37.3147||36.4758|35.4822|35.3689|34.8587|34.8501|32.9043|31.7802|30.6127|30.5522|30.7943|30.4917|30.7857|30.2841|30.0333|29.748|29.9036|30.3446|31.4688|31.2181|31.1748||30.2928|29.1426|28.7881|28.5373|27.4996|27.5947|26.4402|26.2456|24.9831|25.0696|25.8911|25.4414|25.1474|25.0782|25.5685|24.2222|23.046|22.5488|22.4407|20.9879|21.1003|21.8699|21.8829|22.3023|21.9132|21.985|22.5012|22.6223|22.9163|22.8731|23.0979|23.219|23.0979|23.193|23.2536|22.8774|22.4407|22.1899|21.844|21.4203|21.403|21.4635|21.4203|21.2041|21.4462|21.697|22.3456|22.579|22.7293|22.7831|23.4006|22.8601|22.5877|22.164|22.5012|22.5531|22.0443||22.5099|23.2276|23.2536|22.6569|23.0893|23.2363|23.193|22.7404|22.7779|22.899|22.3542|22.7433|22.8644|22.7477|22.6223|22.752|22.899|23.1673|23.3658|23.4263|23.2251|23.2105|23.0119|22.6235|22.1056|21.7604|20.6037|23.28|22.8|22.34|22.3195|22.815|22.79|22.77|22.3|22.0057|22.02|22.23|21.47|21.45|21.21|21|21.44|21.65|21.65||21.055|21.14|20.94|20.43|19.91|20.02|20.3|21.36|21.285|21.42|21.57|21.81|22.19|21.25|21.73|21.8|22.47|22.48|22.925|22.71|20.9775|20.11|19.57|19.2|18.6035|19.29|19.06|18.69||18.22|18.1|18.09|17.89|17.61|16.86|16.38|16.88|16.55|16.38|16.805|16.05|15.84|16.67|17.21|17.88|19.16|19.07|17.71|17.4|17.12|17.19|17.5254|17.22|17.41|17.5|17.01|18.385|19.178|18.6384||17.77|16.5325|16.35|16.46|16.01|15.99|16.66
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|36.45|37.32|38.23|39.2|40.15|40.22|37.88|39.02|39|36.47|34.89|36.77|37.25|38.59|36.93|37.82|42.37|41.04|39.64|36.66|36.13|35.28|36.74||35.41|33.71|33.42|33.95|34.34|32.83|32.83|32.88|31.15|28.58|27.21|28|26.7|29.28|29.34|30.03|31.13|30.18|30.7||31.2|33.74|34.81|33.16|32.87|32.53|33.52|31.83|28.83|28.11||27.66|27.16|26.73|27.21||26.37|26.03|25.69|25.45|26.34|26.58|26.43|26.33|25.77|27.74|28.24|28.4|28.13|27.34|28.01|27.68|26.94|26.48|26.58|28.06||28.37|29.03|26.12|24.26|24.57|25.42|26.61|26.83|25.94|23.71|24.67|24.55|26.35|26.57|26.23|26.05|27.21|28.3|27.91|26.54|26.07|26.51|27.44|29.55|28.57|29.59|29.59|29.4|28.87|25.01|25.42|25|25.11|24.51|23.13|21.25|20.88|19.13|16.5|17.37|17.54|16.94|16.31|15.87|15.77|16.15|17.32|17.34|18.88|17.24|17.39|17.15|17.08|16.6|14.38|13.64|13.73||14.25|14.39|14.09|13.71|14.01|14.09|13.89|14.18|14.33|13.53|13.27|13.78|13.91|14.33|14.95|14.86|15.13|15.56|15.8|15.07|13.83|13.83|13.73|13.49|12.92|12.93|13.5|17.3|17.31|17.51|17|17.83|17.93|18.22|17.95|18.61|18.3|18.14|16.65|16.39|15.25|15.08|15.88|16.28|16.46||16.55|16.09|16.49|16.51|15.32|15.2|15.17|16.07|15.4|15.38|15.38|15.84|16.82|14.75|15.1|14.69|17.2|18.29|18.38|17.91|16.56|16.33|15.59|15.25|15.07|15.86|16.14|14.69||13.64|13.24|12.92|12|11.87|10.78|10.34|11.17|12.5|13.54|13.38|13.03|13.62|14.55|13.97|13.57|14.29|11.05|10.35|9.77|9.43|8.82|8.73|8.2|8.5|8.67|8.16|9.05|9.62|9.16||9.98|8.93|8.89|8.38|7.82|7.72|7.41
02515|16958|/equities/primoris-services|R2000VALUE|33.5|36.53|39.17|39.9336|40.08|38.98|38.17|37.3|36.38|34.615|34.55|35.04|34.45|34.58|33.2601|34.03|34.7|33.65|31.77|31.36|31.02|31.58|31.15||30.86|30.58|31.03|31.43|32|31.21|30.41|30.13|29.63|28.84|29.05|29.72|28.65|29.88|30.3|30.33|30.39|31.2712|30.96||30.15|30.92|30.67|30.6|30.19|29.96|30.88|29|27.335|26.91||27.28|27.35|27.26|27.54||27.36|27.49|27.1242|26.63|27.15|27.3|27.66|27.19|26.94|26.63|26.17|26.82|26.12|26.105|25.4|24.53|24.34|24.32|24.105|24.59||24.67|24.65|24|23.05|22.72|23.54|23.08|22.94|22.345|21.81|21.86|22.44|21.69|19.7101|19.62|18.56|19.5|18.95|18.59|18.05|17.93|18.355|19.54|19.855|19.565|19.72|19.57|19.46|19.68|19.15|19.42|19.72|19.735|19.62|19.57|18.875|18.674|18.27|17.27|17.54|17.95|18.15|18.45|17.78|17.77|17.86|17.32|17.07|18.02|17.72|17.7|17.77|17.905|17.98|17.91|18.16|18.62||19.23|19.16|19.53|18.96|18.5|18.61|18.05|17.9|17.95|17.69|17.43|17.585|17.73|17.66|18.14|18.33|18.52|18.55|18.67|18.12|17.94|17.96|18.2686|17.25|16.1|15.82|16.13|16.35|16.35|16.25|16.42|16.7|16.69|16.7|16.5|16.65|16.63|16.31|15.8|15.77|15.2|15.04|15.701|16.03|16.91||17.44|17.63|17.18|16.72|16.25|16.34|16.59|16.96|16.92|17.17|17.26|17.2|17.56|15.1|15.36|15.53|17.21|17.94|18.66|18.6|17.594|17.49|16.97|16.44|16.21|16.27|15.86|14.82||14.7|14.71|14.63|14.31|13.97|13.09|12.75|13.51|13.97|13.98|14.43|14.14|13.51|13.61|13.93|14.71|15.14|15.54|14.345|13.52|13.5|13.51|13.43|13.33|14.11|14.56|14|14.85|16.05|16.02||16.14|15.12|15.22|15.8075|14.92|14.6735|14.6836
02516|15740|/equities/clean-energy-fuel|R2000VALUE|14.23|13.68|14.83|14.85|13.2|13.41|12.34|11.05|10.685|10.15|11.72|12.21|13.21|13.2|12.13|12.65|13.16|11.33|14.565|14.26|14.02|15.02|15.21||15.78|16.14|16.53|17.76|16.03|12.25|12.72|11.3|10.12|10.01|10.22|9.95|10.56|11.24|10.9|9.91|9.92|9.8|9.52||9.5105|9.92|9.88|9.2|9.7|9.8|9.51|8.56|7.66|7.36||7.8219|7.65|7.58|8.09||7.55|7.66|6.34|5.17|4.78|4.41|4.34|4.27|4.21|4.28|4.26|4.3|4.19|4.135|4|3.8|4.15|4.27|4.28|4.8311||4.35|4.3|3.7|3.15|3.06|3.16|3.13|3.135|3.1|2.75|2.73|2.6|2.47|2.3901|2.48|2.41|2.48|2.45|2.44|2.41|2.41|2.52|2.51|2.62|2.62|2.64|2.64|2.65|2.65|2.61|2.69|2.61|2.59|2.63|2.61|2.54|2.52|2.5|2.41|2.44|2.46|2.4349|2.43|2.39|2.37|2.42|2.5|2.5|2.55|2.53|2.61|2.6111|2.5417|2.46|2.51|2.53|2.48||2.41|2.54|2.62|2.62|2.62|2.71|2.685|2.69|2.71|2.71|2.82|2.85|2.78|2.8|2.77|2.65|2.68|2.76|2.75|2.8513|2.7|2.8|2.58|2.46|2.38|2.34|2.42|2.4113|2.41|2.44|2.46|2.44|2.44|2.35|2.33|2.455|2.4|2.44|2.36|2.35|2.63|2.91|2.29|2.18|2.2||2.15|2.15|2.15|2.085|2.01|2.045|2.02|2.1301|2.105|2.11|2.15|2.19|2.23|2.02|2.12|2.12|2.22|2.22|2.37|2.23|2.16|2.17|2.07|2.05|2.045|2.09|2.01|1.98||1.96|1.9803|2.02|1.97|2|1.91|1.82|1.92|2.07|2.023|2.02|2.02|2|2.09|1.9106|1.94|2.09|2.0743|1.92|1.89|1.835|1.81|1.73|1.69|1.705|1.67|1.61|1.64|1.72|1.77||1.7553|1.686|1.65|1.65|1.61|1.65|1.6
02517|17530|/equities/westamerica-banco|R2000VALUE|63.74|63|63.48|64.07|65.59|64.93|64.1|63.79|63.59|61.74|60.82|61.275|61|60.86|60.11|61.61|62.01|61.32|59.64|59.39|59.18|59.23|59.18||58.615|58.67|59.1|58.63|57.95|57.02|57.59|56.7|56.99|55.51|55.52|56.75|57.02|58.9|58.84|58.5|58.47|59.13|57.1||58.13|59.66|59.38|59.505|60.05|59.48|59.95|58.42|55.57|54.56||54.78|54.0001|54|53.97||53.22|52.44|52.69|52.51|53.44|53.98|54.7|53.37|53.47|53.1|53.16|54.27|53.52|53.58|53.83|53.81|54.78|55.15|54.83|56.31||57.76|58.29|57.16|56.57|56.93|57.59|58.13|58.72|56.01|54.36|55.12|57.22|55.21|52.33|51.45|51.41|52.66|52.47|52.01|51.6102|51.315|52.6|53|54.27|52.555|54.035|54.07|54.51|55.03|53.38|54.87|55.49|56.31|56.345|55.35|55.06|55.18|54.89|53.11|53|53.9|53.665|53.46|52.1|51.68|51.78|52.73|52.65|55.66|55.545|55.71|56.18|56.48|56.41|57.4|57.82|57.93||60.02|60.29|60.32|60.23|60.85|60.92|60.87|60.75|61.78|60.14|59.75|60.18|61.13|61.31|61.4|62.24|62.47|62.921|61.34|62.455|60.44|60.45|59.35|58.52|59.62|59.32|59.83|59.78|59.5|59.31|60|58.91|58.58|57.2|56.74|56.18|56.11|56.3|54.25|54.49|52.76|53.04|54.25|55.45|56.31||56|55.26|55.58|55.18|53.48|53.35|53|54.34|53.58|53.5|54.13|54.56|55.15|52.93|52.91|53.85|57.83|59|59.91|59|56.79|57.29|56.48|57|55.98|57.59|58.87|57.47||55.49|55.69|55.12|54.41|55.89|52.97|51.76|53.01|55.53|57.58|58.47|57.77|58.06|59.4|59.63|60.28|62.285|63.87|63.67|61.995|61.42|61|60.7238|59.22|59.76|58.55|55.82|57.93|59.55|59.23||60.72|59.29|59.2|58.595|56.56|57.72|56.61
02518|17389|/equities/trimas-corp|R2000VALUE|32.09|31.65|31.95|32.26|32.99|32.9|32.75|32.47|31.605|31.34|31.22|31.78|31.91|33.69|32.64|34.52|35.74|35.08|35.25|35|34.43|34.42|34.28||33.44|33.26|33|33.24|33.23|32.815|32.575|32.27|31.94|31.2074|31.43|31.77|31.07|32.61|32.26|33.03|33.11|33.22|33.485||33.58|33.71|33.15|32.66|32.31|32.09|32.635|31.84|30.99|30.85||31.42|31.41|31.76|31.59||31.11|31.1|29.755|29.61|30.11|30.14|30.07|30.3|30.3|30.46|30.07|30.13|29.84|28.57|27.84|27.345|26.86|26.835|26.56|27.14||27.39|27.155|26.565|26.2159|27.12|27.9|27.48|27.69|26.74|26.39|27.48|27.86|26.76|24.86|25.72|25.25|25.5|24.54|23.17|22.82|23.26|23.835|24.55|25.16|24.83|24.735|24.88|24.9|24.06|23.355|24.06|24.12|24.51|24.59|24.085|23.59|23.44|23.48|22.61|22.67|22.56|22.57|22.85|22.44|22.4225|22.66|22.63|22.475|23.57|23.19|23.205|23.01|23.365|23.3|23.66|24.42|24.6||25.25|25.25|25.7|25.25|25.25|25.59|25.56|25.355|25.54|24.97|24.75|24.48|25.03|24.95|25.38|25.31|25.26|25.99|26.21|25.09|23.84|23.74|23.59|23.01|23.36|22.96|23.99|24.78|24.32|24.19|24.24|24.08|23.89|24|23.46|23.67|24.28|24.47|23.19|23.13|22.67|22.47|22.83|23.34|23.85||23.52|22.29|23.57|22.94|22.26|21.43|21.73|22.55|22.26|22.15|22.32|22.57|23.06|22.02|22.45|22.15|23.91|24.12|25.46|25.3|23.98|23.74|23|23.11|22.8|23.35|23.41|22.87||21.71|22.06|21.53|21.12|20.74|19.3|18.05|19.165|20.21|21.4|22.34|21.77|22.04|22.91|22.35|22.58|23.51|25.21|24.14|22.7|22.31|22.38|22.14|21.95|22.735|23.04|21.66|22.36|23.75|23.77||23.81|23.18|23.21|22.61|21.75|21.98|21.6
02519|16171|/equities/gevo|R2000VALUE|8.3|8.32|9.03|9.71|9.01|8.61|8.13|7.55|6.89|5.695|6.62|8.08|9.22|9.87|9.39|10|10.51|8.65|11.03|11.77|10.5|11.63|13.425||13.3656|13.31|13.55|13.13|11.52|11.28|11.68|10.6|10.92|9.92|9.82|10.22|11.04|12.285|10.55|9.1|8.815|8.26|8.5||6.05|6.66|6.48|5.03|4.26|4.32|4.47|4.255|4.01|4.08||4.07|3.9|4.03|4.12||3.16|2.86|2.64|2.51|2.22|2.22|1.95|1.82|1.8|1.7|1.67|1.655|1.6|1.66|1.74|1.79|1.6|1.82|1.92|2.03||1.79|1.9|1.4|1.28|1.12|1.05|1.04|0.991|0.9723|0.97|0.98|1.02|1.06|1.05|1|0.991|0.989|0.97|0.955|0.976|0.961|0.967|0.963|1.04|1.055|1.07|1.1|1.09|1.2|1.1|1.11|1.06|1.08|1.02|1.02|1.04|0.96|0.92|0.8911|0.949|0.969|0.855|0.881|0.8722|0.771|0.8|0.902|0.89|0.871|0.882|0.79|0.83|0.811|0.8103|0.87|0.883|1.03||1.02|1.02|1.17|1.17|1.215|1.17|1.01|1.21|1.36|1.205|1.16|0.88|0.54|0.545|0.55|0.5475|0.54|0.541|0.531|0.582|0.55|0.58|0.58|0.55|0.543|0.5355|0.535|0.53|0.5111|0.55|0.5601|0.58|0.57|0.563|0.56|0.58|0.571|0.59|0.583|0.572|0.58|0.55|0.585|0.631|0.5||0.48|0.46|0.77|0.95|1.03|1.08|1.02|1.14|1.11|1.15|1.16|1.15|1.17|1.13|1.1468|1.115|1.22|1.3|1.32|1.3|1.21|1.2|1.28|1.24|1.2|1.17|1.18|1.19||1.13|1.09|1.18|1.17|1.0201|0.96|0.95|1|1.1|1.04|1.04|1.06|1.06|1.12|1.08|1.08|1.1705|1.0523|0.88|0.8632|0.881|0.84|0.84|0.852|0.905|0.85|0.81|0.8|0.83|0.82||0.8|0.754|0.7501|0.7875|0.7304|0.7|0.7
02520|16392|/equities/investors-real-es|R2000VALUE|70.45|70.46|71.3|72.94|72.95|72.63|71.47|72.6|72.06|70.76|70.025|69.68|68.5|69.6|68.63|70.44|70.58|69.75|68.82|68.85|70.12|70.9448|70.78||72.266|72.02|71.56|72.17|71.8021|71.045|70.3217|69.37|71.28|68.72|69.145|69.78|69.3|72.05|71.26|70.71|70.62|71.97|71.72||71.64|71.5844|70.88|70.92|70|70.79|69.87|70.8737|69.4|68.98||69.6|69.71|70.17|70.95||69.68|69.65|67.71|68|67|68.18|67.28|69.94|69.535|71.61|70.4079|71.59|70.77|71.19|70.65|70.1969|70.337|69.33|68.21|70.32||70.47|71.14|70.18|71.06|72.01|72.67|73.14|73.2|71.47|70.07|72.37|69.4|68.88|67.06|67.89|68.1|67.735|66.39|66.63|64.21|64.61|66.35|67.21|68.81|67.66|67.65|67.96|68.55|69.4449|69.43|68.8101|68.63|68.55|68.5|68.01|67.405|67.69|67|66.02|65.01|64.13|64.76|64.55|61.95|61.49|62.48|63.02|62.68|66.45|68.63|69.82|69.49|68.05|67.42|68.6|68.8|68.37||68.74|70.3369|70.8928|70.02|69.98|70.05|69.73|68.75|70.31|68.71|67.41|66.84|70.415|71|70.54|71|71|71|71|72.31|71|71.18|71.13|69.38|70.35|70.55|71.69|71.97|69.81|68.615|69.98|70.13|71.45|71.42|70.37|70.96|71.19|71.96|71.84|71.445|70.59|68.43|69.48|69.84|71.45||71.69|70.77|67.99|65.15|65.91|67.07|66.32|69.6|69.38|70.01|72.72|72.75|72.75|69.56|70.05|69.15|74.19|74.72|75.33|74.51|71.14|71.13|70.18|70.09|68.73|69.37|69.18|68.58||64.92|66.09|64.88|62.77|63.73|61.15|57.58|58.31|58|59.82|60.2|57.37|56.7|58.39|58.2|58.94|60.47|60.19|58.56|55.26|54.75|55.12|56.57|56.77|57.16|57.41|54.61|55.9|57.88|58.52||56.53|50.64|48.64|45.1|43.58|46.22|49.03
02521|17407|/equities/ttm-technologies|R2000VALUE|14.39|14.39|14.41|14.32|14.3|14.25|14.12|14.13|14|13.9215|13.905|14.08|14.09|14.25|13.99|14.12|14.29|14.1|14.34|14.29|14.19|14.265|14.265||14.04|13.9396|13.85|13.8|13.925|13.85|13.81|13.52|13.57|13.33|13.4|13.56|13.67|13.99|13.9994|13.94|14.06|14.13|14.07||13.9|14.18|14.06|14.07|14.07|14.1|14.24|13.77|13.68|13.63||13.675|13.64|13.46|13.65||13.5|13.49|13.31|13.2|13.37|13.4|13.42|13.2004|13.28|13.075|13.17|13.235|13.16|13.51|13.29|13.19|13.05|13.105|12.955|13.15||13.07|12.85|12.67|12.595|12.65|12.74|12.82|12.83|12.69|12.5|12.25|12.32|12.42|12.4|12.02|11.55|11.7399|11.72|11.61|11.76|11.74|12.105|12.14|12.39|12.3|12.315|12.34|12.42|12.46|12.2805|12.55|12.48|12.45|12.28|12.07|11.89|11.58|11.515|11.2|11.38|11.32|11.36|11.19|10.82|10.84|10.95|11.185|11.125|11.26|11.16|11.43|11.45|11.215|10.92|10.835|10.54|10.66||11.08|11.24|11.64|11.3|11.44|11.505|11.54|11.77|11.58|11.39|11.165|11.36|11.84|11.95|11.905|11.97|12.064|12.07|12.04|12.12|12.245|12.24|12.235|12.23|12.265|12.2|12.03|11.92|11.81|11.61|11.605|11.67|11.6|11.68|11.44|11.575|11.61|11.64|11.505|11.46|11.26|11.27|11.38|11.435|11.97||11.9|11.22|11.41|10.98|10.745|10.72|11.01|11.25|10.755|11.355|11.105|11.46|11.64|10.805|11.09|11.22|11.855|12.12|12.15|11.97|11.48|11.6|11.55|11.54|11.43|11.58|11.6|11.58||11.11|11.18|11.47|11.12|10.85|10.23|10.1|10.275|10.88|11.2|11.32|11.09|10.88|11.01|10.5|10.75|10.83|10.99|10.91|10.645|10.475|10.3|10.15|9.97|10|9.98|9.845|10.095|10.88|10.515||10.77|10.5|10.415|9.58|9.09|9.28|9.5199
02522|15412|/equities/american-national-insurance|R2000VALUE|109.36|104.4|102.69|103.01|102.44|100.945|100.05|98.66|96.07|94.36|94.05|92.21|91.58|90.74|88.67|91.54|94.71|93.72|90.5|90.689|90.2184|91.685|91.83||91.27|90.85|91.04|91.65|92.19|91.77|92.1|90.29|90.17|88.55|88.38|90.12|90.2|93.34|93.3|93.18|95.74|96.96|96.77||96.75|96.56|95.86|95.42|94.86|94.723|96.61|96.83|94.62|93.76||93.66|95.18|93.6663|93.26||93|92.6|92.32|92.82|94.32|91.64|89.51|88.02|87.07|86.42|85.52|86.46|85.47|85.11|85.62|84.84|85.67|85.46|84.51|85.23||86.15|87.9|83.95|82.1|81.3|82.3|81.55|82.9501|80.16|76.8031|78.355|78.42|75.42|71.24|70.86|69.9206|71.17|68.84|68.12|67.55|67.96|69|70.57|71.84|70.165|69.23|69.15|68.76|69.3|68.3|69.66|71.08|73|73.1|73.03|71.14|70.61|70.65|67.36|66.5|67.21|67.46|68.3101|66.04|66.27|67.43|68.23|67.83|70.48|72.6|73.27|73.78|75.14|74.34|74.4183|74.48|74.235||74.735|74.775|74.51|74.37|74.54|74.35|74.18|73.94|73.9|72.4287|71|72.43|73.31|74.93|75.2902|74.14|74.39|75.565|76|73.36|71.71|72.09|71.99|71.55|72.82|71.325|72.09|70.79|70.65|71.53|72.64|72.36|71.87|71.6|70.36|72.06|71.4|70.62|68.69|68.43|67.3|67.01|67.5101|67.26|68.945||68.49|69.76|70.88|69.06|68.53|71.297|72.5|73.1|72.8365|73.22|72.511|73.88|76.53|72.765|74.06|73.59|80.72|84.54|86.72|84.9917|79.9464|78.94|75.835|74.76|74.5006|75.5|73.91|70.92||68|68.1206|68.82|68.2|70.09|68.04|64.27|67.06|70.04|73.85|74.65|71.75|70.74|73.76|73.66|76.46|80.3536|79.27|78.3922|73.99|71.4208|72.1|72.44|72.57|73.39|75.1|72.62|74|75|75.28||79|70.62|68.015|65.04|63.93|68.54|75.65
02523|1163662|/equities/ping-identity-holding|R2000VALUE|22.61|22.07|22.42|22.71|22.53|22.845|22.36|22.23|21.72|21.46|22.75|23.6265|24.3|24|22.56|23.07|30.76|29.06|33.22|35.39|34.38|34.6383|35.2||35.35|34.08|33.5|33.95|33.65|32.9|31.58|31.54|31.56|29.89|29.02|30.02|29.75|30.67|30.11|31.675|31.48|30.4|29.07||29.3835|29.42|29.3|29.565|28.8844|29.53|27.23|26.59|27.15|27.09||27.8|28.11|27.6501|28.21||28.7549|28.9|29.19|28.15|28.12|26.9|26.2|26.2|27.14|26.6|24.5|24.75|25.45|24.5|23.62|22.45|21.34|21.75|21.8103|22.35||22.15|21.63|20.95|21.76|20.21|19.97|20.76|20.65|20.45|20.4|20.92|20.9|22.31|22.02|23|27.2|26.9|26.48|27.22|29.76|30.31|30.9|30.88|31.92|31.76|32.67|33.33|34.5|34.52|34.26|35.04|35.245|34.83|34.29|33.25|32.84|31.91|31.23|30.21|30.83|30.72|30.87|30.82|29.5|29.045|29.5|29.6|29.1548|29.27|28.3|30.41|30.4301|29.95|29.26|30.27|31.4|29.51||28.63|31.55|35.02|34.63|33.72|34.74|33.7|33.7|32.98|32.83|32.82|32.01|31.62|32.17|32.66|32.01|30.5|33.16|33.52|34.86|35.185|36.5|36.57|35.3709|34.4|33.21|33|33.39|32.9|32.72|31.66|32.72|33.12|33.28|31.6|30.33|30.32|30.47|29.36|30.66|33.21|32.36|31.3|31.0601|32.72||32.35|31.63|31.05|30.6018|31.02|30.56|30.89|33.25|31.57|31.6101|31.41|30.33|29.02|27.7962|28|27.54|30.12|30.1025|29.0201|28.86|27.51|29.5|29.64|28.31|26.4|25.53|24.52|26.6||24.85|24.45|25.09|23.6|24.04|23|22.75|24|25.8|24.5|25.01|23.22|25.0267|24.2|22.47|22.76|24.61|23.83|23.26|24.78|23.685|23.51|23.59|22.56|24.06|24|23.25|22.8001|22.05|20.6||20.35|18.76|18.67|19.44|17.84|17.1082|17.2601
02524|41226|/equities/pbf-energy-inc|R2000VALUE|14.23|16.38|17.1|17.6|17.67|16.97|15.91|15.7|16.08|15.53|15.6|15.47|14.65|14.39|12.89|14.6|14.32|13.21|13.33|11.9|11.15|11.27|10.9||9.62|9.09|9.05|9.4|9.65|9.27|9.09|8.68|8.48|8.19|8.34|9.08|8.07|8.22|7.8|7.89|7.87|8.14|8.21||7.77|7.39|7.23|6.72|6.23|6.5|6.92|6.83|6.87|6.7||6.96|6.78|6.69|6.81||6.82|6.7|6.53|6.16|6.61|6.51|6.66|7.06|7.42|7.95|7.86|7.68|7.56|7.78|8|7.64|7.14|7.25|7.25|7.83||7.61|7.85|7.34|7.07|6.51|7.05|6.75|6.63|6.08|5.93|6.14|6.24|5.97|4.91|5.11|4.85|4.99|4.69|4.33|4.06|4.24|4.62|5.04|5.35|4.9|5.36|5.42|5.22|5.4|5.32|5.65|5.69|5.97|6.11|6.13|5.99|6.05|6.08|5.37|5.43|5.65|5.82|5.72|5.75|5.87|6.19|6.81|6.53|6.75|6.96|6.86|6.84|6.74|6.34|6.58|7.08|7.78||8.09|8.34|8.26|8.2|8.55|8.56|8.37|8.94|8.98|8.69|8.55|8.7|9.07|9.25|9.28|9.03|9.13|9.19|9.13|9.01|8.61|8.81|9|8.94|8.72|7.98|7.96|8.25|8.22|8.32|8.61|8.47|8.45|8.28|8.04|8.14|8.5|8.76|8.07|8.24|7.85|8|8.21|8.54|8.89||9.52|9.53|9.14|9.48|9.46|10.15|10.45|12.03|12.11|12.75|11.75|11.92|12.33|10.73|11.08|11.04|13.33|13.72|14.44|13.24|11.53|11.67|10.78|10.26|10.42|10.85|10.86|10.97||10.14|10.43|10.59|10.17|9.63|8.68|8.71|9.2|10.1|10.36|9.35|9.06|9.17|10.06|9.1|9.41|10.64|9.77|8.35|7.27|7.2|7.22|7.09|6.74|6.63|6.61|6.15|6.5|7.07|7.37||7.34|7.34|6.87|5.95|5.52|5.82|5.9
02525|8930|/equities/dillards|R2000VALUE|90.6891|87.453|86.5695|88.1348|84.7834|82.0274|80.4669|80.8558|81.6721|75.92|77.2836|82.9204|82.5843|77.5909|74.5276|76.3233|74.71|73.0391|74.6572|74.5564|72.8279|73.9706|75.7183||75.4014|76.573|74.7676|72.4149|76.7074|74.7676|76.1793|75.5647|69.342|82.2785|84.0344|76.0928|89.4696|83.9191|79.3866|69.6637|67.2774|65.981|63.4651||61.026|58.6253|53.1325|51.0871|54.3712|54.4192|53.7758|55.053|55.6388|54.4966||58.1739|58.0585|57.0888|54.4961||52.8156|52.4279|48.9072|48.5231|49.3393|48.3502|49.0705|48.1294|47.6973|48.2734|48.1198|48.5519|47.8893|47.63|49.6082|48.3118|46.3529|45.6615|44.682|45.3734||44.4763|45.2485|45.3638|43.9137|44.7396|45.3158|46.5833|47.4764|44.5278|42.915|43.5488|47.1691|46.4393|42.6462|43.6161|43.1455|43.2127|41.7051|41.5322|42.819|42.4349|44.73|44.9605|44.5475|43.6929|43.375|44.5859|46.8522|43.2801|42.9343|43.6977|43.4362|47.9373|39.7125|39.2276|37.912|37.6335|34.9735|33.6099|33.1512|32.3807|28.9717|29.6725|27.4071|27.6081|28.8757|29.5575|30.1913|32.8513|32.3615|32.6016|33.0049|32.8225|31.2668|31.5165|30.9625|30.1289||29.4615|29.4039|28.7989|28.2899|27.6658|27.2144|27.0704|26.8111|25.87|24.4872|24.372|24.4776|25.073|24.0071|25.4763|27.8962|25.2458|25.0442|26.9743|26.3022|24.564|24.6313|24.9193|23.5173|22.3554|22.1057|22.9028|23.4693|22.6723|22.8931|23.6902|23.0468|22.8739|23.3829|22.8547|23.2292|22.9412|22.9509|21.792|21.7984|21.4911|21.6352|21.8368|22.4514|22.6435||23.0145|23.4405|23.8438|23.3349|22.413|23.2965|23.5653|23.9495|24.6313|24.2952|26.42|27.33|27.21|25.93|27.08|26.98|31.36|34.87|36.64|36.2|32.79|32.1|29.07|28.99|28.52|30.11|30.87|28.26||26.51|26.1|25.39|24.79|25.05|22.73|21.5|23.78|25.11|25.68|26.98|25.84|25.31|25.83|26.24|27.01|27.8|30.27|28.59|26.11|24.38|22.55|22.18|22.88|24.52|27.19|25.11|26.85|29.07|29.91||32.99|32.87|34.4|25.66|22.5|25.55|27.02
02526|21175|/equities/nelnet-inc|R2000VALUE|74.06|74.03|73.93|73.5|76.4|75.96|76.1|75.39|76.07|73.64|73.36|74.04|73.27|73.3|70.4|70.1|70.85|70.59|69.58|68.6|68.64|68.66|70.57||70.19|69.75|70.78|72.67|72.97|72.2|70.61|70.25|70.25|67.93|68.63|69.32|68.49|68.36|68.13|68.48|69.55|70.97|71.06||71.49|71.44|70.3|70.97|70.5|71.58|71.98|71.13|69.68|69||68.53|68|67.14|68.15||67.67|68.21|67.75|67.51|69.17|69.09|68.79|68.28|68.11|68.37|68.81|68.88|68.93|68.49|68.61|68.01|68.1|68.16|67.73|68.53||68.47|68.72|67.68|68.62|70.17|71.62|71.48|72|70.59|69.26|70.5|67.48|66.06|65.29|63.33|61.81|61.9|61.35|60.51|61.08|61.92|64.19|64.67|65.39|65.62|66.08|67.18|66.78|66.68|65.04|65.19|65.19|65.95|66.17|65.92|64.46|63.69|63.83|59.19|59.29|60.02|59.96|60.5|58.69|58.66|59.42|60.73|60.38|63.88|63.18|63.84|64.35|63.61|62.25|63.32|64.41|64.11||64.55|64.81|65.93|65.03|65.29|65.35|64.89|63.97|64.59|64.43|63.57|62.95|62.76|62.75|63.47|63.61|62.68|62.82|63.26|63.44|61.65|62.1|60.58|58.91|57.66|56.86|56.86|57.27|57.95|57.42|58.32|58.79|57.72|58.43|58.39|59.12|59.54|59.72|56.87|55.25|53.69|53.45|52.3|52.74|53.89||51.58|48|46.53|44.73|44.34|44.76|44.65|46.27|46.13|46.75|46.36|46.71|48.17|46.18|46.58|47.06|49.82|52|53.05|52.66|49.9|50.2|49.3|48.73|48.36|50.65|50.13|49.63||47.71|47.98|47.72|46.48|44.7|44.25|42.51|43.22|44.21|43.31|41.5|46.32|45.5|46.8|45.56|45.4|47.48|48.09|46.75|45.78|43.88|42.76|42.41|41.4|42.42|43.25|40.77|42.58|44.23|45||45.78|44.16|43.34|41.39|39.01|42.75|42.7
02527|101871|/equities/ladder-cptl|R2000VALUE|11.86|11.96|11.95|12.02|12.01|11.75|11.59|11.4|11.31|10.68|11.03|11.61|11.41|11.32|11|11.1|10.99|10.56|10.72|10.37|10.37|10.23|10.45||10.1|10.04|10.1|9.92|10.42|10.32|10.14|10.21|9.96|9.47|9.79|10.1|10.27|10.48|10.3|10.13|10.28|10.25|10.18||10.1|9.97|9.93|9.79|9.8|9.65|9.71|9.6|9.29|9.26||9.53|9.55|9.69|9.74||9.67|9.63|9.36|9.43|9.92|9.7|9.63|9.51|9.46|9.43|9.45|9.48|9.62|9.56|9.61|9.41|9.43|9.35|9.08|9.65||9.52|9.24|8.89|8.63|8.35|8.63|8.55|8.61|8.04|7.91|8.1|8.5|7.95|7.38|7.54|7.37|7.57|7.53|7.29|6.87|6.84|7.05|6.91|7.07|6.85|6.77|6.86|6.82|7.03|7|7.05|7.17|7.23|7.28|7.31|7.17|7.26|7.49|7.1|7.07|7.07|7.04|7|6.63|6.33|6.57|6.93|6.96|7.34|7.47|7.47|7.5|7.25|7.11|7.32|7.58|7.66||7.43|7.6|7.55|7.39|7.38|7.4|7.23|7.2|7.44|7.16|7.26|7.42|7.57|7.67|7.87|7.71|7.86|8.01|8.22|7.9|7.49|7.56|7.41|7.43|7.54|7.46|7.45|7.47|7.28|7.17|7.33|7.54|7.38|7.29|7.26|7.49|7.57|7.38|7.08|7.04|6.66|6.83|7.01|7.26|7.57||7.61|7.82|7.88|7.67|7.42|7.29|7.2|7.89|7.55|7.67|7.79|8.01|8.26|7.56|7.76|7.56|8.38|9.35|9.97|9.34|8.44|8.27|8.13|7.73|7.69|8.16|7.82|7.88||7.26|7.37|7.41|7.21|6.93|6.68|6.3|6.69|7.31|7.76|8.01|7.57|7.54|7.73|7.2|7.37|7.75|7.38|6.94|6.66|6.58|6.86|6.7|6.63|6.46|6.63|6.25|6.46|7.14|6.75||6.75|5.61|4.67|3.66|2.91|4.16|4.27
02528|41260|/equities/empire-state-rty|R2000VALUE|11.5|11.25|11.46|11.46|11.65|11.57|11.42|11.59|11.46|11.23|11.32|11.23|11.14|11.09|10.92|11.22|11.26|10.62|9.92|9.56|9.64|9.81|9.9||10.02|10.01|10.03|9.95|9.78|9.74|9.75|9.51|9.45|9.49|9.7|9.76|9.25|9.18|8.93|9.03|9.11|9.36|9.29||9.17|9.15|9.06|8.72|8.96|8.97|9.01|9.01|8.92|8.9||9.1|9.22|9.33|9.44||9.38|9.4|9.26|9.1|9.35|9.81|9.64|9.53|9.62|9.64|9.41|9.44|9.55|9.7|9.93|9.51|9.21|9.19|8.98|9.59||9.47|9.42|8.72|8.37|8.33|8.5|8.14|7.78|7.08|6.85|7.04|7.29|6.33|5.42|5.51|5.52|5.66|5.44|5.29|5.19|5.43|5.78|5.96|6.17|6.07|6.11|6.3|6.29|6.28|6.22|6.28|6.34|6.61|6.64|6.64|6.54|6.51|6.47|6.15|6.15|6.03|6.01|6.12|5.91|5.75|5.79|6.02|5.9|6.32|6.4|6.28|6.28|5.95|5.91|6.01|6.08|6.33||6.49|6.49|6.31|6.19|6.22|6.17|6.25|6.38|6.46|6.11|6.08|6.13|6.16|6.27|6.3|6.49|6.57|6.71|6.72|6.71|6.46|6.44|6.44|6.3|6.24|6.42|6.36|6.38|6.32|6.3|6.56|6.62|6.63|6.67|6.62|6.74|6.82|6.85|6.67|6.67|6.35|6.37|6.44|6.55|6.96||6.99|6.9|6.77|6.53|6.51|6.26|6.33|6.82|6.72|6.66|6.75|7.05|7.37|6.86|6.93|6.91|7.55|8.01|8.29|8.04|7.4|7.43|6.98|6.63|6.61|7.04|7.19|7.25||6.78|7.12|7.09|6.99|7.05|6.65|6.47|6.64|7.17|7.62|8.04|7.66|7.55|7.92|7.66|7.95|8.12|8.27|8.18|7.8|7.59|7.83|7.88|7.84|8.27|8.82|8.47|8.61|9.19|9.11||9.14|8.63|8.52|8.58|7.92|8.03|8.04
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|50.415|50.53|53.02|53.1718|52|51.6|51.75|52.18|51.42|48.995|47.455|46.77|47.45|47.94|47.99|48.76|48.07|47.5903|47.27|48.06|47.74|46.83|45.87||46.16|46.52|46.21|45.28|45.5901|44.73|43.5|43.115|44.37|44.845|43.7|43.915|43.93|43.67|42.9175|41.71|42.1753|41.78|43.41||43.85|44.01|43.35|43.45|43.14|42.97|43.65|44.37|43.75|44.8||45.0519|45.273|45.29|45.84||45.2|45.24|44.3|44.29|48.85|50.93|50.3|49.86|48.91|47.26|46.74|47.52|46.84|47.72|47.87|47.72|47.46|47.9|47.74|48.77||50.19|49.2|48.17|47.205|47.06|48.28|48.605|48.99|47.82|47.45|49.52|47.54|46.19|43.65|44.36|44.14|45.3|44.37|43.94|42.3348|44.18|46.96|46.61|46.73|46.58|45.61|45.35|45.31|45.75|45.74|46.291|46.34|46.475|46.42|46.47|45.81|45.35|44.98|43.96|44.34|44.09|43.37|43.89|43.61|43.34|43.41|44.5278|43.61|44.67|45.33|45.2838|45.14|46.14|45.58|46.45|47.04|47.86||49.7801|50.48|49.7|49.81|51.06|50.82|51.12|50.885|52.37|52.15|51.46|52.5615|52.4757|52.8|52.85|52.81|53.31|54.475|53.88|54.21|52.47|52.87|52.58|52.7588|51.98|52.19|53.41|54.88|53.17|52.06|53.31|54.05|52.67|52.61|51.75|52.55|52.04|52.66|51.82|52.29|51.5|50.36|51.89|53.235|54.24||55.48|55.38|54.85|53.6|52.465|52.39|53.9|55.18|53.98|54.64|56.1|56.25|58.25|55.5|55.765|57.485|61.73|62.84|64.28|63.71|62.03|64.3|63.09|63.74|62.59|63.8|63.31|63.21||62.15|62.51|60.75|60.45|61.22|56.35|55.7|57.88|60|61.89|63.05|62.12|61.06|62.49|60.43|60.93|63.29|63.96|65.33|64.17|62.05|62|63.45|60.01|60.79|63.47|59.96|61.27|62.57|61.07||61.44|58.43|58.23|58.05|54.7|55.03|54.71
02530|16208|/equities/green-plains-rene|R2000VALUE|24.92|25.6833|25.97|27.11|26.51|26.18|25.4|25.1001|24.52|22.61|22.42|24.73|25.17|24.65|23.8|23.24|25.17|24.16|26.08|26.735|25.63|25.45|26.35||24.7301|24.07|22.36|20.49|20.43|19.83|19.61|20.14|20.43|19.1285|19.15|18.145|18.52|19.24|19.0607|18.1557|18.39|18|17.18||17.25|18.16|18.22|18.15|17.72|17.63|16.4|15.49|13.2|12.75||13.12|12.955|13.17|13.6||13.49|13.25|12.78|11.9121|12.17|12.7825|13.15|13.61|13.61|13.81|14.36|14.11|14.41|14.75|14.75|14.57|14.67|14.45|14.72|15.61||15.5|15.95|15.24|15|14.95|16.08|16.375|16.51|15.625|15.42|16.42|16.07|15.21|14.12|13.7502|14.11|14.91|15|14.88|14.7|14.61|15.35|15.51|16|15.9649|16.44|16.5|16.15|15.93|15.63|16.3|15.705|15.8|15.89|16|15.9|15.75|15.9|14.1005|15.01|15.26|14.865|14.38|14.05|13.6|13.91|14.59|13.7411|14.84|14.56|14.9|14.5469|13.97|13.42|13.43|13.32|13.12||13.36|13.26|13.43|13.16|13.36|13.82|13.4059|14.37|15.4|15.76|15.46|16.16|16.63|16.55|15.88|16.7|16.31|15.7404|15.16|14.42|13.24|12.85|12.62|12.79|12.79|12.675|12.4865|12.5|12.34|12.32|12.07|11.86|11.88|11.76|11.69|11.92|11.64|11.64|11.22|11.31|10.69|10.41|10.37|10.39|10.475||10.155|9.95|9.77|9.98|9.295|9.6221|9.54|10.08|9.78|10.35|9.36|9.4|9.35|8.13|8.9|8.59|9.435|9.67|9.88|9.64|9.2|8.81|8.76|8.33|8.41|8.6|9.19|9.01||8.26|8.72|7.77|6.97|6.61|6.02|5.64|5.81|6.5|6.61|6.32|5.83|6.07|6.52|5.82|5.41|5.42|5.705|5.06|4.62|4.6|4.7|4.63|4.54|4.7|4.8701|4.63|4.15|4.451|4.3675||4.29|4.235|3.94|4.15|3.81|4.165|3.985
02531|32314|/equities/oceanerring-international|R2000VALUE|12.25|13.17|13.22|13.83|14.1|14.57|13.96|13.86|13.82|12.79|11.9|12.38|12.29|12.07|11.06|11|10.27|9.59|9.86|9.67|9.49|9.51|9.69||9.12|9.34|9.46|9.36|9.77|9.52|9.02|8.67|8.65|8.38|8.27|8.68|8.67|9.48|9.43|9.91|10.18|10.91|11.34||11.27|11.01|10.65|10.17|9.9|10.03|10.12|9.31|8.25|7.93||7.81|7.88|7.77|7.94||7.88|7.97|7.8|7.69|8.2|8.65|8.47|8.13|8.01|7.99|7.59|7.47|7.11|7.14|6.87|6.58|6.25|6.25|6|6.5||7.05|7.08|6.47|6.31|6.22|6.29|5.62|5.6|5.14|5.04|5.2|5.41|4.88|4.25|4.33|4.07|4.31|3.99|3.83|3.35|3.55|3.73|3.86|4.04|3.91|3.83|3.91|3.8|3.82|3.75|3.94|3.9|3.88|3.97|3.75|3.56|3.62|3.67|3.31|3.36|3.51|3.33|3.65|3.42|3.44|3.59|3.85|3.8|4.08|4.17|4.05|3.99|3.77|3.9|4.07|4.41|4.69||5.1|5.11|5.13|5.12|5.25|5.14|5.12|5.13|5.28|4.96|4.95|5.32|5.66|5.89|5.92|5.88|5.96|6.09|6.2|5.88|5.62|5.61|5.7|5.48|5.42|5.5|5.42|5.64|5.67|5.74|5.69|5.61|5.55|5.56|5.38|5.77|5.77|5.9|5.25|5.38|5.56|5.65|5.82|5.96|5.96||5.97|5.95|5.81|5.93|5.91|5.82|5.83|6.59|6.44|6.65|6.5|6.76|7.12|6.41|6.69|6.2|7.4|7.98|8.3|7.52|6.33|6.4|6.21|6.08|5.87|6.03|5.64|5.48||5.11|5.15|5.15|5|4.89|4.54|4.32|4.38|4.47|4.29|4.32|4.25|4.17|4.66|3.95|4.04|4.65|4.6|4.31|3.7|4.08|3.69|3.48|2.95|3.06|2.97|2.91|3.26|3.57|3.71||3.76|3.59|3.5|3|2.68|2.71|2.45
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|14.95|14.84|14.68|14.92|15.29|15.005|14.89|14.64|14.775|14.25|13.91|13.54|13.51|13.52|13.37|13.7|13.48|13.3|12.95|12.85|12.76|12.83|12.63||12.51|12.46|12.75|12.54|12.38|12.235|11.94|11.77|11.79|11.53|11.675|11.87|11.63|12.44|12.16|12.14|12.34|12.56|12.555||12.44|12.63|12.38|12.42|11.74|11.61|12.005|11.31|10.82|10.69||10.735|10.72|10.68|10.64||10.52|10.42|10.33|10.26|10.6|10.51|10.605|10.36|10.355|10.31|10.39|10.485|10.23|10.195|10.27|9.93|9.78|9.77|9.635|10.03||10.23|10.35|10.035|9.77|9.745|9.97|9.88|9.9901|9.63|9.355|9.525|9.79|9.08|8.36|8.19|8.22|8.95|8.67|8.49|8.24|8.34|8.66|8.88|9.02|8.7032|8.62|8.58|8.47|8.355|8.2|8.3|8.45|8.595|8.64|8.57|8.415|8.395|8.16|7.68|7.67|7.57|7.535|7.54|7.34|7.15|7.14|7.255|7.24|7.555|7.65|7.62|7.71|7.73|7.65|7.705|7.77|8||8.25|8.19|8.12|8.1|8.2|8.235|8.3|8.18|8.3699|8.08|8.085|8.125|8.21|8.18|8.36|8.31|8.395|8.51|8.72|8.53|7.86|7.92|7.84|7.8062|7.78|7.615|7.74|7.67|7.6|7.715|7.93|7.75|7.71|7.67|7.505|7.76|7.9|7.9|7.54|7.61|7.21|7.2|7.27|7.43|7.7||7.58|7.66|7.94|7.685|7.4|7.48|7.475|7.95|7.91|7.86|7.98|8.08|8.27|7.68|7.81|7.9|8.9|8.84|9.46|9.28|8.4|8.34|8.04|8.02|8.01|8.41|8.53|8.11||7.75|7.88|7.5841|7.42|7.4|7.03|6.77|6.85|7.35|7.81|8.12|7.92|7.96|8.37|8.51|8.61|9.25|9.28|9.12|8.88|8.58|8.53|8.53|8.31|8.61|8.49|8|8.36|8.91|9.18||9.31|8.98|8.9|8.53|8.02|8.52|8.63
02533|989521|/equities/advansix-inc|R2000VALUE|27.84|27.128|27.73|27.98|28.63|28.6|28.17|27.91|28.383|27.13|26.87|28|28.34|28.53|27.485|27.61|28.64|28.02|28.6571|27.84|26.51|27|25.06||24.21|24|24.88|24.29|24|23.47|22.685|22.9|22.14|21.36|21.28|22.08|22.22|23|22.5|21.77|22.06|22.21|21.67||21.78|22.51|22.32|22.28|21.5|21.9|21.92|21.07|19.81|19.59||19.775|19.41|19.06|19.72||19.43|19.3|19.22|19.55|20.39|19.81|19.67|19.7686|19.56|19.55|19.79|20.1|19.495|19.36|18.72|18.07|18|17.46|17.73|18.27||18.5|18.303|17.32|16.89|16.54|17.03|16.9924|16.91|16.4|16.2|16.62|16.75|16.31|15.52|14.81|14.65|15.52|15.29|14.53|14.095|14.17|15.07|15.065|15.38|15.115|15.09|15.07|14.56|14.34|14.03|14.24|13.93|13.97|14.31|14.25|14.01|13.93|13.86|12.84|12.75|12.75|12.3453|12.37|11.86|11.73|11.91|12.035|11.62|12.34|12.25|12.12|12.08|12.15|12.13|12.36|12.98|13||13.57|13.45|13.21|12.42|12.7002|13.275|12.97|12.89|13.25|13.12|12.72|13.39|13.67|13.48|13.8|13.705|13.72|13.3654|13.47|12.76|12.36|12.37|12.31|12.15|12.07|12.1|11.73|11.58|11.62|11.61|11.72|11.33|11.31|11.44|11.15|11.36|11.15|11.045|10.54|10.69|10.4|10.38|10.92|11.3|11.64||11.25|10.9|11.37|11.13|10.35|10.29|10.882|11.23|11.03|11.4|11.45|12|12.84|12.17|12.38|11.92|14.25|15.9|15.9|14.84|12.89|12.98|12.23|11.7|11.53|12.18|12.12|11.83||11.01|11.18|11|10.86|11.12|10.55|9.77|10.11|11.37|11|10.97|10.87|11.23|11.695|11.19|12.22|11.72|11.12|10.35|9.3501|8.93|9.17|8.8|8.49|8.99|9.715|9.14|9.85|11.6145|11.195||11.21|11.2|11.1|10.16|9.3|9.77|8.83
02534|16791|/equities/oceanfirst-financial|R2000VALUE|24.66|23.99|23.93|24.2|24.02|24|23.8|22.91|23.38|22.155|22.1|21.775|22.11|22.04|21.57|22.35|21.89|21.58|21.3|20.08|20.4123|20.71|20.4||20.35|20.24|20.4|19.63|18.85|18.58|18.95|18.52|18.4|18.14|18.16|18.31|18.06|19.06|19.16|19.2802|19.53|19.93|19.9||20|20.16|19.89|20.15|19.54|19.53|20.1301|18.92|18.51|18.2||18.525|18.45|18.4|18.48||18.44|18.14|18.21|18.15|18.25|17.45|17.73|17.35|17.5|17.05|17.32|17.255|16.93|16.5|16.25|16.17|15.77|15.99|15.75|16.27||16.57|16.06|15.92|15.63|15.72|16.2|16.09|16.36|15.69|15.25|15.5|15.67|15.51|14.12|14.26|14.06|15.22|14.95|14.46|15.34|15.62|16.09|16.43|16.64|15.89|15.39|15.17|15.03|14.81|14.43|14.64|14.87|15.08|15.12|15.11|14.87|14.62|14.44|13.53|13.53|13.58|13.56|13.79|13.14|13.21|13.26|13.34|13.54|14.39|14.59|14.57|14.65|14.97|14.82|14.9|15.1|15.26||15.56|15.64|15.66|15.49|15.61|15.78|15.72|15.66|15.95|15.52|15.43|15.67|15.85|15.89|16.36|16.55|16.69|17.17|17.03|16.31|15.46|15.45|15.34|15.01|15.15|14.99|15.69|15.9|15.67|15.83|16.38|16.03|15.98|16|15.88|16.41|16.73|16.66|15.5|16.02|15.73|15.54|15.76|16.04|16.45||16.64|16.77|17.03|16.14|15.68|15.9|16|16.74|16.48|16.2|16.38|16.51|17.06|15.75|16.21|15.86|17.59|18.7|19.69|18.98|17.48|17.21|16.59|16.63|16.45|16.9|16.65|15.43||15.04|15.28|14.86|14.65|14.48|13.26|12.88|13.62|14.31|14.93|15.38|15.08|14.73|15.28|15.085|15.14|16.13|15.6|15.33|15.38|15.2|14.49|14.33|13.75|14.22|14.32|13.43|14.3351|15.33|15.66||15.83|15.0779|14.78|14.675|14.11|14.87|14.6682
02535|16190|/equities/golar-lng-ltd|R2000VALUE|11.5|11.68|11.33|11.03|10.75|10.8501|10.72|10.66|10.48|9.96|10.35|10.73|11.09|11.33|10.75|11.61|10.88|10.64|11.33|10.99|10.83|11.5|11.81||10.905|10.83|10.98|11.35|11.7|11.42|11.24|11.3|11.1|10.43|10.56|10.68|10.38|10.92|10.69|10.94|11.405|11.8|11.75||11.65|12.33|12.6|11.15|10.73|10.86|10.2|9.58|9.74|9.66||9.43|9.29|8.91|9.24||9.145|8.8512|8.66|8.65|9.16|9.21|9.1|9.23|9.33|9.3284|9.22|8.84|9.03|9.01|8.7|8.42|8.45|8.65|9.08|9.64||9.73|9.76|9.54|9.33|8.64|8.9|8.73|8.77|8.35|8.255|8.84|8.825|8.6|7.84|7.87|7.56|7.74|7.51|7.39|6.88|7.2801|7.9|7.9|8.101|8.6|8.53|8.16|7.9501|7.88|7.21|7.21|7.09|6.88|7.601|7.61|7.13|7.07|7.11|6.31|6.3|5.67|5.68|6.01|6.75|6.81|10.13|11.22|11.75|12.58|12.01|12.075|11.77|11.56|11.2|11.09|10.4|9.84||9.82|9.83|10.17|10.2|9.12|9.03|9.04|9.425|9.76|9.32|9.4|9.85|9.89|10.04|10.01|9.49|9.69|9.43|9.04|8.61|8.13|8.2792|7.96|7.6288|7.48|7.34|7.71|7.6239|7.77|7.7|7.73|7.13|7.11|7.02|6.91|7.0501|7.06|6.905|6.32|6.49|6.5|6.5|6.7|6.99|6.705||6.81|7.115|7.09|6.9|6.82|7.035|7.06|7.62|7.65|7.94|7.71|7.94|8.21|7.21|7.5101|7.47|8.65|8.62|8.97|8.32|7.88|8.15|7.86|7.62|6.81|7.44|7.06|6.72||6.45|6.58|6.56|6.21|5.68|5.39|5.5|5.8001|6.41|6.36|6.315|5.91|5.85|6.23|6.09|6.21|6.79|6.94|6.4201|6.13|6.05|6.21|6.04|6.07|5.54|5.84|5.65|5.39|5.21|5.18||5.26|4.94|4.54|5.83|5.81|5.665|6.79
02536|15618|/equities/first-busey-corp|R2000VALUE|25.95|25.54|25.2494|25.58|26|25.38|25.32|24.49|24.61|24.02|23.9|23.55|23.255|23.25|22.82|23.3|23.23|23.03|22.48|22.1|22.22|22.3|22.4||21.92|22.03|22.45|22.12|21.97|21.75|21.58|21.06|21.11|20.5804|20.67|20.85|20.73|22.47|22.37|22.5|22.6872|23.28|23.34||22.99|22.6728|22.95|23.14|22.69|22.56|22.865|21.84|21.085|21.05||21.18|21.04|21.02|21.39||21.09|20.88|20.695|20.8|21.36|21.29|21.58|21.18|20.95|21.01|21.06|21.3|21.14|20.96|20.66|20.51|20.5|20.23|19.91|20.7||21.09|21.01|20.67|20.085|20.21|20.59|20.44|20.445|19.72|19.36|19.92|20.28|18.91|17.63|17.22|17.11|18.41|17.89|17.32|17.22|17.36|17.54|18.2|17.99|17.7402|17.82|17.76|17.47|17.115|16.62|16.7|17.15|17.19|17.26|17.17|17.06|16.93|16.52|15.95|15.73|15.8|15.6|15.97|15.07|15.29|15.29|15.61|15.97|16.79|16.8|16.76|16.92|16.76|16.73|17.01|17.34|17.46||17.91|17.75|17.58|17.61|17.78|17.81|17.56|17.54|17.81|17.4|17.28|17.17|17.78|17.755|18.19|18.07|18.1|18.42|18.61|18.25|17.26|17.27|17.13|16.87|16.95|16.69|17.09|16.83|16.77|16.87|17.43|17.06|17.33|17.32|17.04|17.43|17.69|17.55|16.79|16.87|16.32|16.18|16.68|17.08|17.62||17.63|17.9|18.15|17.47|16.83|17.07|17.105|17.97|17.675|17.34|17.29|17.75|17.92|16.75|16.95|16.99|18.72|19.72|20.25|19.36|18.245|18|16.94|17.35|17.62|18.34|18.04|17.29||16.27|16.46|15.73|15.45|15.81|14.89|14.25|14.57|15.23|16.06|16.545|16.22|16.22|16.765|17|17.37|18.28|17.9|17.1929|16.48|16.05|15.95|16.14|15.8|16.14|16.14|15.42|16.16|17.05|17.8||18.15|16.31|15.95|15.49|14.97|15.44|15.82
02537|20422|/equities/standex-international-corp|R2000VALUE|101.52|102.87|103.03|105.055|105.18|105.1|105.36|104.36|102.55|99.195|100.51|102.43|101.05|99.03|95.94|97.47|97.79|96.25|94.85|93.23|91.81|89.45|90.65||88.6|90.51|89.73|86.24|85.89|83.13|84.88|84.02|84.56|82.02|81.22|83.53|80.26|84.11|82.895|83.4|84.24|85.31|84.91||81.93|83.6|82.55|83.48|81.95|81.45|83.88|81.03|75.15|75.12||76.09|76.22|75.44|76.77||74.98|73.96|73.72|73.52|75.47|75.12|76.35|75.08|75.08|77.44|77.11|77.945|77.54|77.97|76.2118|75.6|76.01|75.72|75.46|76.57||78.17|78.5|75.81|73.39|73.57|75.2|74.91|75.42|73.01|71.46|73.46|75.52|72.45|67.69|66.65|65.44|66.27|63.03|59.71|59.14|60.27|62|62.83|63.62|62.898|63.08|62.69|62.34|62.16|61.67|62.59|62.44|63.75|63.91|63.37|63.07|63.41|62.1801|59.11|58.42|58.61|58.45|59.78|58.22|57.31|57.84|56.7|55.35|58.85|58.05|58.81|58.09|57.73|58.56|58.74|57.97|56.61||57.53|57.21|58.21|57.34|57.76|58.53|58.09|56.83|54.67|57.87|57.79|57.79|58.16|58.19|58.8|59.225|59.72|60.32|60.3|58.66|55.9|55.94|55.15|54|53.47|51.74|54.35|55.65|55.085|55.86|55.78|56.26|56.22|56.23|55.34|56.43|56.84|57.3|54.25|53.97|52.16|51.49|52.91|54.23|55.95||55.62|55.21|56.755|56.38|54.18|50.96|51.775|53.99|52.42|53.18|53.65|54.76|57.01|52.48|52.86|53.17|57.99|60.69|62.9|61.05|56.67|55.46|53.81|53.34|52.53|55.88|55.82|53.31||50.18|50.8|49.12|48.06|46.59|43.15|40.32|42.13|44.83|45.7|48.01|45.02|44.49|45.27|45.81|47.43|49.84|50.89|48.28|43.37|42.53|43.67|43.67|43.51|44.86|44.96|42.72|43.75|46.96|46.5||47.26|45.62|44.51|45|42.25|43.19|43.78
02538|1073475|/equities/trinity-merger-corp|R2000VALUE|10.56|10.61|10.6|10.525|10.57|10.5099|10.36|10.22|10.07|9.74|9.83|10.13|10.26|10.24|10.17|10.44|10.7537|10.56|10.47|10.4|10.345|10.555|10.73||10.62|10.6|10.75|10.69|10.7223|10.7|10.5|10.46|10.28|10.2|10.27|10.41|10.25|10.54|10.42|10.42|10.53|10.52|10.41||10.3578|10.39|10.395|10.0719|9.94|10|9.86|9.98|9.95|10.05||10.12|10.145|10.29|10.265||10.17|10.17|10.1601|10.16|10.29|10.355|10.3849|10.29|10.28|10.33|10.27|10.32|10.27|10.29|10.37|10.24|10.15|10.06|10.05|10.3||10.26|10.1837|9.98|9.97|9.965|10.04|10.16|10.01|10.08|9.86|10|10.11|10.08|9.88|10.01|9.95|10.14|9.91|9.92|9.67|9.7|9.79|9.86|10.19|10.08|10.05|9.89|9.85|9.96|9.95|9.98|10.16|10.22|10.11|10.2|9.94|9.9|10.07|9.87|9.7685|9.79|9.78|9.92|9.58|9.4578|9.6|9.67|9.615|9.97|9.97|10.01|10|9.73|9.7|9.79|9.79|9.58||9.66|9.76|9.7246|9.65|9.78|9.84|9.83|9.89|9.9059|9.75|9.66|9.69|9.76|9.96|9.86|9.7703|9.78|9.7|9.56|9.79|9.57|9.58|9.35|9.08|9.05|8.91|9.05|9.28|9.21|9.09|9.14|9.51|9.2|9.12|9.09|9.25|9.09|9.09|8.82|8.83|8.72|8.72|8.94|8.9|9.04||9.215|9.33|9.3|9.11|8.9|9.8|9.71|9.96|10.07|10.18|9.78|9.76|9.71|9.39|9.36|8.99|9.55|9.45|9.8|9.54|9.2705|9.44|8.98|8.7|8.46|8.46|8.17|8.01||7.66|7.7|7.65|7.44|7.5|7.17|7.11|7.66|7.85|7.92|8.03|7.92|7.92|8.21|7.82|7.77|7.84|8.05|7.9|7.75|7.77|7.38|7.41|7.31|7.26|7.3|7.02|6.96|7.16|7.25||7.62|7.12|6.79|6.9302|6.65|7.18|7.095
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|46.41|46.87|47.39|48.47|48.93|46.76|46.11|45.81|47.01|45.715|45.4|46.9|46.86|47.53|46.05|46.83|47.45|47.1|45.53|44.47|44.11|45.1|45.04||44.77|42.63|42.32|41.63|40.41|38.65|37.7515|37.74|37.55|36.07|36.17|36.04|35.22|35.86|35.65|35.13|36.19|37.31|35.76||35.19|36.21|36.17|35.6|35.04|34.43|35.26|33.29|35.15|34.19||36.32|36.41|36.2|37.13||36.63|36.74|35.68|34.66|35.84|35.76|36.07|35.19|34.65|33.8937|34.28|35.24|34.47|34.61|34.29|33.57|33.48|33.495|33.18|34.83||34.66|34.61|32.58|32.08|32.67|33.5|32.01|32.045|30.42|29.506|30.01|29.33|28.46|27.645|27.975|27.72|28.3887|27.33|26.01|26.22|26.88|28.78|28.32|29.6|31.81|32.22|32.36|32.3|33.29|32.32|32.63|32.83|33.18|33.57|33.0228|32.81|32.5|31.615|29.55|29.11|29.235|29.131|29.5|27.83|27.25|27.73|28.28|26.94|28.82|28.55|28.5|28.52|27.32|27.22|27.4|27.04|27.0394||26.98|26.95|27.42|26.86|27.09|27.52|26.94|26.8652|27.01|26.97|26.75|26.915|27.31|27.42|28.06|28.011|27.79|28.21|28.64|27.85|26.49|26.34|25.77|25.101|25.215|25.1|26.65|26.22|25.91|26.03|26.28|25.87|25.42|25.41|24.75|25.34|25.64|26.01|25.05|24.8|23.76|21.61|21.65|21.8|22.43||21.91|22.17|22.22|21.83|21.19|21.4|21.57|22.3|21.72|21.8375|22.53|22.89|23.1401|20.13|21.82|21.51|23.83|24.87|25.48|26.3901|24.19|24.41|21.51|21|20.45|21.7|22.0604|21.38||19.12|19.46|19.145|18.01|17.23|16.08|15.22|15.5115|16.07|16.6|16.33|15.91|15.66|16.37|15.71|15.76|16.15|16.68|16.01|16.22|16.12|16.1|15.8|15.36|15.89|16.1|15.05|15.85|16.92|17.12||18.28|16.41|15.76|13.6|12.89|15.53|16.12
02540|15557|/equities/berkshire-hills-b|R2000VALUE|23.535|23.36|23|23.3558|24.02|23.43|22.98|22.56|22.46|21.33|21.04|20.86|20.55|20.495|19.95|20.62|20.84|20.3|19.86|18.95|18.77|19.24|18.89||19.02|19.39|20.23|19.67|19.04|18.37|17.4|16.84|16.72|16.35|16.48|16.89|16.92|17.28|18.32|18.18|18.41|18.93|18.87||18.92|19.05|18.59|19.5|18.97|18.91|19.5|18.75|16.82|16.625||16.97|16.89|16.72|17.47||17.15|16.48|16.48|16.52|16.7|17.48|18.08|18.06|18.23|18.46|18.35|18.48|18.12|17.95|17.7|17.47|16.6786|16.72|16.31|17.285||17.49|17.785|17.09|16.66|16.46|16.83|15.96|16.235|15.16|14.83|15.33|15.35|13.97|12.77|12.487|12.31|13.39|13.085|12.54|12.15|12.19|12.69|11.52|11.72|11.11|10.92|10.96|10.83|10.7|10.31|10.48|10.7|10.83|10.96|10.9648|10.6457|10.54|10.57|9.86|9.8|9.86|9.65|9.52|9.24|8.55|8.71|9.09|9.41|10.09|10.03|9.99|9.99|9.46|9.27|9.22|9.42|9.53||9.36|9.2601|9.06|9.03|9.13|9.22|9.15|9.13|9.2489|9.03|9.07|9.31|9.38|9.34|9.63|9.645|9.9|10.07|10.55|10.43|9.43|9.545|9.34|9.335|9.58|9.51|9.555|10.2|10.45|10.35|10.72|10.45|10.315|9.7519|9.62|9.835|10.28|10.1|9.6|9.6401|9.26|9.22|9.51|9.88|10.22||9.99|10.18|10.73|10.2|9.7001|10.01|10.31|10.87|10.9|10.84|10.72|10.775|11.55|10.63|10.919|10.86|12.18|13.02|13.91|12.88|11.47|11.12|10.72|10.71|10.76|11.38|11.43|10.87||10.25|10.76|10|9.84|10.49|9.49|9.15|9.7|10.39|10.98|11.47|11.35|11.61|12.88|15.27|15.62|16.9|17.69|16.96|15.6|15.31|15.12|15.15|14.4|14.79|14.29|13.36|14.3|15.61|15.88||15.51|14.68|14.88|14.23|13.42|13.95|13.78
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|21.6263|23.1534|23.8276|23.9962|24.2739|24.5267|23.3219|23.1038|23.8276|23.4707|22.4593|22.5287|22.6477|23.4112|23.2823|25.0869|24.968|25.0076|23.9367|22.4692|21.8346|22.9055|22.0329||20.9124|20.6645|21.0215|21.0611|21.4379|21.0611|21.5073|19.6928|18.84|17.6997|18.4136|19.4796|19.5837|19.9754|19.4548|19.4474|19.8514|19.901|19.9208||18.8598|18.6913|18.012|17.9476|16.0338|16.3213|15.7233|15.5975|15.3298|15.2009||15.8851|15.3645|14.8737|15.191||15.1414|15.0571|14.6109|13.6937|14.7844|14.8836|15.2505|15.7264|15.3199|16.0636|16.1032|15.6075|14.9233|14.7349|14.4473|13.9661|12.9996|13.1335|13.1483|14.606||14.2787|14.2986|13.2475|13.0095|13.1583|13.3566|13.664|14.1796|12.4294|12.1171|12.3055|12.7319|12.246|10.3917|10.3223|10.4612|10.6743|9.886|9.4597|8.8449|9.1324|9.8662|10.0149|10.5504|9.8365|9.7671|10.1736|9.9555|10.3422|10.7289|11.2743|11.1354|11.4627|11.9882|12.1865|11.661|11.5717|11.5321|10.3818|10.2628|10.9173|10.9768|10.8875|10.1736|10.0943|10.5405|11.6461|11.0759|11.5519|11.8395|11.5719|11.7006|11.7601|11.6213|12.0378|12.722|13.1979||14.3977|14.7349|14.9234|14.9481|15.5083|16.3214|15.8653|16.2916|16.48|15.6273|15.4488|15.776|15.8454|15.9446|16.0933|15.1811|15.2504|15.191|15.0224|14.3977|13.6739|13.9961|14.9728|16.9957|17.2039|16.7577|16.5296|17.2634|17.1642|17.1642|17.8385|17.9476|17.7393|17.5906|17.3824|16.8469|17.3031|17.2733|16.3908|16.5693|15.6967|15.8454|15.4191|16.0735|16.4503||16.49|16.8668|16.0636|16.3016|15.776|16.5891|16.8866|18.2748|17.779|18.7805|17.5609|17.9674|18.9144|16.7379|17.2336|17.57|19.45|20.15|23.25|21.25|19.49|19.39|19.67|19.15|19.53|20.31|20.8|20.96||20.33|21.07|21.11|19.62|19.29|17.64|17.09|17.8|20.31|21.35|19.73|19|18.6|20.31|19.78|20.36|22.04|21.16|19.67|18.2|17.68|17.52|17.11|16.37|15.38|14.17|13.84|14.51|16.21|16.98||16.57|17.61|16.95|15.61|14.81|14.75|14.18
02542|21241|/equities/azz-inc|R2000VALUE|52.98|53|53.95|55.18|55.24|54.19|53.84|53.41|52.37|50.675|50.905|51.33|51.51|51.79|50.5|51.66|52.3|50.705|49.8101|49.74|49.02|49.26|49.44||48.95|48.245|49.45|49.86|50.19|49.78|50.1|49.25|49.15|47.74|47.59|47.65|46.67|47.91|47.36|47.65|47.665|48.29|47.87||46.55|48.49|48.76|49.47|48.05|48.53|48.21|48.58|46.57|46.37||46.74|46.54|46.07|47.88||46.89|46.485|45.89|45.66|46.19|46.23|47.19|46.51|46.23|46.92|46.93|47.47|46.58|46.38|45.44|45.435|44.975|44.15|43.9|44.11||43.39|43.17|41.697|40.67|40|39.77|40.02|39.5|37.96|36.45|36.67|37.2901|36.65|34.62|34.04|33.72|34.93|33.75|33.29|32.51|32.93|33.97|34.09|34.8|34.39|34.3|34.84|34.8|34.785|34.55|34.96|34.56|36.34|36.39|35.74|35.45|35.75|34.44|33.54|33.58|34.11|33.53|33.68|32.91|32.65|32.821|32.81|32.85|34.79|34.49|34.31|33.76|33.505|32.99|33.5|33.93|34.38||34.97|35.08|34.98|34.375|34.68|34.27|34.15|34.24|34.42|33.86|33.6|33.53|34.09|33.86|34.18|34.12|34.32|34.52|34.58|33.78|32.37|32.5|32.4|31.6|31.47|30.91|31.66|31.35|31.09|31|31.31|31.48|31.57|31.61|30.8|32.05|31.48|29.76|28.46|28.57|28.6|28.18|32.65|33.03|33.35||33.07|33.06|33.84|33.48|32.51|32.33|32.64|34.01|32.4801|32.54|31.78|32.12|33.15|30.89|31.69|31.84|35.1|36.39|37.88|36.91|33|33.155|31.6|31.47|31.075|32.26|32.89|32.07||30.83|30.12|29.93|29.49|29.55|27.07|26.04|26.975|28.13|28.74|29.3|28.92|28.49|28.26|28.22|29.1|29.82|30.82|28.58|27.97|27.2|26.96|26.92|26.05|26.24|26.79|24.96|25.99|28.1|28.08||27.67|26.18|26.48|25.49|24.12|25.36|25.87
02543|15746|/equities/columbus-mckinnon|R2000VALUE|53|53.58|53.57|53.02|52.97|52.71|53.04|52.42|52.55|51.2|50.81|51.52|51.625|51.06|49.23|49.24|49.08|47.72|47.62|47.1|46.64|46.69|47.235||47.16|47.25|47.4475|47.59|46.4956|45.71|45.34|45.405|45.46|43.92|41.41|39.8|39.62|41.67|41.43|42.45|42.42|41.84|40.215||39.53|40.0752|41.08|41.85|38.6468|41.23|41.08|40.11|38.63|37.755||38.37|38.4128|38.09|39.62||39.48|37.3357|38.66|38.28|40.17|41.78|42.1|40.5|40.34|39.8|40.28|40.17|39.47|39.26|39.23|38.54|37.49|37.072|37.015|37.47||36.77|37.12|35.795|35.5|36.72|37.815|37.52|37.2|35.91|33.92|36.56|36.65|36.36|34.27|33.72|33.5|34.84|33.66|33.14|34.1|33.955|35.16|36.17|36.75|36.8|37.24|37.48|36.66|36.55|35.26|35.66|36.27|36.55|36.01|36.19|34.89|33.91|33.745|32.71|32.77|32.86|33.1|33.29|32.3|31.6255|31.95|33.21|32.98|35.15|35.21|35.4|34.865|34.97|34.1025|34.185|35.21|35.53||36.69|36.36|36.2|35.95|35.8|36.37|36.205|35.79|36.16|36.0942|35.63|35.61|36.06|36.09|36.48|36.26|36.47|36.03|36.91|35.44|34.28|34.09|33.5501|33|33.25|32.08|32.755|33.94|33.73|33.4|33.28|33.505|33.14|32.84|32.58|33.82|32.835|34.01|31.7|31.55|31.58|31.04|31.665|32|32.26||32.31|32.52|31.83|31.72|30.37|29.08|29.01|29.7|28.98|29.77|30.55|31.48|31.95|29.25|29.58|30.27|32.77|34.215|35.07|33.88|32|31.24|30.3|29.86|29.6|30.29|29.48|26.87||25.67|26.085|25.67|25.02|25.1|22.89|21.52|22.73|24.36|25.31|25.705|25.22|24.66|25.51|24.61|25.65|26.84|27.28|26.25|24.42|24.11|24.02|23.9|22.8806|23.63|24.2975|22.83|22.92|23.89|24.99||25.5|24.35|23.21|20.97|19.26|20.55|21.13
02544|17126|/equities/southside-bancshares|R2000VALUE|39.21|38.78|38.64|39.2214|40.79|40.22|39.25|38.12|38.16|37.42|36.635|35.77|35.2|34.84|34.44|34.82|35.49|34.74|34.13|33.72|33.53|33.9086|34.39||34.21|34|34.1|33.8|33.18|32.695|32.48|31.91|32.01|31|31.1|31.5|30.98|32.89|32.56|32.06|32.62|33.13|33.04||32.76|33.11|32.52|33.18|32.24|32.1|33.46|32.33|31.17|30.81||30.51|30.22|30.54|31.02||30.75|30.81|30.47|30.31|30.52|31.07|31.51|31.07|30.85|31.02|30.54|30.75|30.41|30.35|30.21|29.98|29.85|29.73|29.31|29.945||30.48|31.1|30.4|30.22|30|30.78|30.28|30.13|29.0001|28.27|28.72|29.24|28.12|26.4|25.49|25.61|27.49|26.86|26.23|25.27|25.58|26.42|26.87|26.99|25.89|25.575|25.43|25.44|25.47|24.85|25.13|25.61|26.16|26.06|26|25.6201|25.69|25.04|23.9|23.96|24.25|24.02|24.26|23.53|23.51|23.66|23.83|24.055|25.35|25.66|25.561|25.57|26|25.91|26.12|26.42|26.69||26.89|27.515|27.26|27.35|27.54|27.7699|27.79|27.72|28.36|27.75|27.43|27.38|28.11|28.44|29.27|29.14|29.2857|29.7|29.7|29.38|27.73|27.65|27.18|26.87|27.31|27.17|27.31|27.25|27.33|27.18|28.21|27.54|27.15|26.43|25.98|26.32|26.55|26.29|25.54|25.68|24.52|24.36|25.11|25.74|26.33||26.38|26.73|27.22|26.545|25.56|25.9|26.1|27.25|27.12|27.22|27.22|27.45|27.96|26.5|26.83|27.16|29.52|30.1|30.68|30|28.58|28.29|27.65|27.75|27.39|28.41|28.79|27.92||26.66|26.89|26.37|26.24|26.95|25.51|25.05|26.01|28.11|28.14|28.63|28|28.31|29.01|28.96|29.14|30.01|29.8|29.68|28.12|27.23|27.17|27.035|27.59|27.9|28.6|27.21|28.41|29.54|29.88||29.73|28.65|28.59|28.05|26.81|27.1|27.24
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|15.32|15.23|15.41|15.76|15.18|14.67|14.11|14.25|14.61|14.48|14.1|13.81|13.27|12.635|11.84|12.29|12.51|12.55|12.77|12.8|12.61|12.57|12.8||12.72|12.48|12.39|12.41|12.54|11.98|12.6|12.25|11.949|12.205|12.21|12.43|13.28|12.93|12.2|11.48|11.69|11.76|12||11.5|11.38|10.95|10.76|10.2|10.585|10.56|10.26|10.21|10.1||10.035|9.683|9.79|9.695||9.31|8.4|8.26|8.275|8.41|8.4026|8.27|8.34|8.325|8.69|8.673|8.69|8.88|9.09|9.03|8.97|8.89|9.01|8.935|9.21||9.2|9.14|8.77|8.6|8.67|8.71|8.71|8.75|8.645|8.33|8.25|7.72|7.72|6.76|6.38|6.39|6.28|6.13|6.17|6.36|6.51|6.57|6.57|6.8809|6.78|6.93|7.11|7.39|7.63|7.66|7.775|7.84|7.95|8.06|7.86|7.84|8.0599|8.2|8.15|8.355|8.61|8.455|8.41|8.2|8.225|8.38|8.97|8.89|9.52|9.06|9.15|8.95|8.69|8.59|8.56|8.71|8.61||8.49|8.56|8.91|8.79|8.84|8.79|8.8|8.62|8.36|8.17|8.11|7.81|7.515|7.66|7.31|7.22|7.18|7.245|7.25|7.26|7.34|7.22|7.36|7.3|6.96|6.92|6.84|6.96|7.27|7.24|7.2|7.065|7.05|7.25|7.31|7.35|7.37|7.11|6.96|7.12|7.12|6.99|6.83|6.94|7.06||7.01|6.88|6.61|6.55|6.53|6.655|6.69|6.85|6.85|6.95|6.87|6.81|6.61|6.59|6.74|6.63|7.29|7.76|8.08|8.31|7.92|8.02|7.85|7.52|7.18|7.49|7.63|7.58||7.56|7.77|7.6|7.27|7.11|6.68|6.64|6.59|7.08|7.17|7.08|6.73|6.5|6.485|6.44|6.42|6.6075|6.92|6.7|6.76|6.36|6.29|6.281|6.33|6.41|6.47|6.15|6.01|6.27|5.52||5.59|5.25|5.225|5.15|4.76|5.01|5.1731
02546|24332|/equities/triumph-group-inc|R2000VALUE|17.93|17.92|17.96|17.93|17.43|17.57|17.01|17.13|17.48|16.59|16.22|16.25|15.6|15.08|14.38|14.69|14.5|13.94|14.06|13.88|13.8|14.47|14.6||14.41|14.23|13.73|13.89|13.82|13.47|13.39|11.85|11.22|10.53|10.71|11.04|10.66|11.61|11.95|11.8|11.9|12.87|12.73||12.43|13.12|12.68|12.9|12.29|12.05|12.56|12.57|11.76|11.7||12.41|12.16|12.14|12.33||12.19|12.32|12.2|12.5|13.04|13.62|13.88|13.65|13.68|13.61|14.03|14.09|14.86|15.02|15.15|14.1|13.07|13.55|12.85|13.31||12.6|13.08|11.8|11.14|10.75|10.96|10.55|10.12|8.99|8.87|8.89|8.86|8.34|7.37|7.31|7.06|7.22|6.71|6.35|6.15|6.3|6.68|7.03|7.56|7.13|7.09|7.05|6.76|6.77|6.38|6.6|6.65|7.03|7.12|7.05|6.86|6.82|7.09|6.81|6.62|6.46|6.58|6.98|6.38|5.96|6.18|6.65|7.08|8.57|7.98|7.46|7.3|6.55|6.08|6.19|6.32|6.76||6.9|6.99|7.17|6.85|7.07|7.17|7.06|6.97|7.08|6.63|6.65|6.78|6.84|6.92|7.13|7.06|7.11|7.3|8.35|7.41|6.99|7|6.37|6.53|6.34|6.45|6.43|6.75|7.03|7.14|7.35|7.48|7.43|7.48|7.07|7.45|7.82|8.03|7.68|7.93|7.57|7.57|8.1|8.35|8.54||8.76|8.76|8.8|8.61|8.04|8.05|8.01|8.88|9.18|9.87|9.67|10.04|10.5|9.77|9.52|8.65|10.24|11.4|12.27|10.61|9.21|8.61|7.68|7.25|7.15|8.76|6.71|5.9||5.08|5.36|5.31|5|5.09|4.67|4.36|4.7|4.99|5.28|5.55|5.01|4.87|5.62|5.6|6.01|6.75|6.92|6.26|5.53|5.34|5.62|5.66|6|6.25|6.61|5.73|6.03|6.12|6.38||7.45|6.93|6.38|5.16|4.47|5.05|5.01
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|26.13|25.66|25.56|26.13|26.79|26.67|26.315|26|25.97|25.2|24.53|24.41|23.88|22.84|23.15|23.63|23.91|23.58|22.86|22.61|22.39|22.54|22.63||22.28|22.42|23.165|23.2347|23.14|23.05|22.51|21.99|21.88|20.95|21.02|20.3|19.5|20.89|20.58|20.73|20.97|21.38|21.49||21.65|21.5|20.67|20.22|20.45|20.49|21.33|20.23|19.53|19.25||19.49|19.27|19.37|19.46||19.21|18.91|18.81|19.0957|20.03|20.61|20.61|20.235|20.16|20|19.9|19.9|19.245|19.07|18.74|17.85|17.94|17.83|17.6|18.13||18.38|18.32|17.77|17.27|16.96|17.41|17.17|17.6|17.03|16.63|17.13|17.7|16.07|14.81|14.62|14.6|16.22|15.56|15.17|14.9|14.755|15.23|16.11|16.41|15.39|15.55|15.62|15.54|15.29|14.615|15.03|15.3|15.8|15.85|15.64|15.18|15|14.935|14.12|13.97|13.95|13.98|13.74|13.72|13.85|13.72|13.83|13.77|14.59|14.71|14.5|14.62|14.73|14.59|14.71|15.1|15.17||15.59|15.28|15.13|14.93|15.055|15.11|14.88|14.77|15.01|14.45|14.26|14.38|14.69|14.76|15.145|14.9|15.09|15.18|15.53|15.04|14|13.92|13.8005|13.49|13.48|13.53|13.58|13.45|13.39|13.44|13.97|13.92|13.87|13.57|13.24|13.85|14.16|14.01|13.54|13.33|13.15|13.12|13.53|14.2|14.46||14.88|14.73|15.45|14.76|14.23|14.62|14.23|14.72|14.48|14.42|14.52|14.65|15.2|14.08|14.23|14.06|15.93|16.91|17.01|16.5|15|15.09|14.49|14.54|14.43|14.9|15.11|14.35||13.29|13.45|12.97|12.59|12.17|11.35|10.81|11.71|12.76|13.56|14.1|13.59|13.4|14.13|13.695|13.53|14.5|15.05|14.53|13.62|13.32|13.45|13.2|12.82|13.04|13.06|12.02|12.71|13.46|14.05||14.43|13.09|12.71|11.91|11.44|11.94|12.2356
02548|15638|/equities/cal-maine-foods|R2000VALUE|40.89|40.91|41.66|41.94|41.93|42.34|41.9847|41.51|40.93|40.24|39.22|38.67|37.84|37.81|37.9|38.12|38.8396|38.61|37.93|38.7|39.23|39.035|38.85||38.66|38.52|38.82|38.95|38.47|38.38|37.79|37.76|37.82|37.53|38.09|38.19|37.66|37.23|37.2|36.9|36.67|36.05|36.095||36.43|36.99|36.87|37.49|37.42|37.445|37.94|38.05|37.23|36.845||36.36|37.06|37.2011|37.14||37.04|36.86|36.6|35.97|36.49|37.39|37.35|37.12|36.15|37.21|37.625|37.86|37.3132|37.89|38.61|38.505|38.65|38.82|38.8|38.5||38.75|38.74|38.78|38.79|38.5|38.795|39.7|40.17|39.7|39.66|39.22|38.54|38.72|38.76|38|37.59|37.87|37.48|38.08|38.1576|38.82|38.8|38.7|38.81|38|37.725|37.84|37.92|38|37.21|37.41|37.24|37.65|37.84|37.86|37.85|37.91|37.86|37.83|37.77|38.18|38.3|38.66|38.65|38.44|38.445|38.34|37.89|38.77|39.171|38.98|38.9|38.96|37.8155|38.21|38.47|37.96||38.3|38.85|38.67|37.6015|38.58|40.85|41.7475|41.25|40.26|41.2642|41.57|40.81|40.25|41.23|46.01|45.76|45.13|45.945|45.79|45.34|43.81|43.68|43.89|43.97|43.71|43.26|43.66|44.335|44.66|43.68|43.4189|43.63|43.32|43.17|42.96|43.71|44.14|44.83|44.45|44.81|44.07|43.63|44.14|44.52|44.55||43.8227|43.77|44.26|43.27|42.88|41.56|41.42|41.84|40.602|41.01|41.13|41.63|42.275|40.73|41.61|41.29|41.64|44.52|44.0809|43.93|42.81|42.84|43.38|44.11|43.345|44.55|44.14|43.91||42.825|42.59|41.9|42.49|43.1342|43.23|42.04|42.16|42.84|42.81|43.98|43.38|42.625|43.05|41.79|40.936|41.51|42.89|43.705|41.91|41.53|41.1|40.37|40.28|40.71|40.45|39.43|37.99|38.94|38.56||38.95|37.43|38.33|40.36|38.53|38.79|41.09
02549|20869|/equities/getty-realty-corp|R2000VALUE|28.8|28.79|29.1|29.13|28.32|28.35|28.37|28.56|28.32|27.85|28|28.61|27.98|28.03|27.97|28.15|27.98|28.34|27.54|27.55|27.97|27.93|27.76||27.97|28.6|28.55|27.64|27.4|27.51|27.02|27.1|26.79|26.21|26.27|26.44|26.21|27.4|26.91|26.44|26.57|26.09|25.94||26.06|26.42|26.38|26.03|26.11|26.68|26.78|27.2|26.87|26.98||27.21|27.36|27.25|27.9||27.92|28.08|28.41|27.87|28.27|29.56|29.7|28.93|28.72|28.53|28.54|28.82|28.72|28.66|28.63|28.26|28.16|28.26|28.2|28.43||28.83|29.08|28.72|28.33|28.22|28.46|28.64|28.88|27.69|27.11|27.76|27.2|27.38|25.95|26.66|26.57|27.04|26.4|25.87|25.68|25.84|26.41|26.41|27.25|26.66|24.87|25.09|25|25.66|25.59|25.89|26.12|26.64|26.83|26.61|26.15|26.16|26.03|25.98|25.84|25.74|25.28|25.78|25.05|24.96|24.99|25.79|25.34|26.49|27.5|28.21|28.59|27.85|27.31|28.17|28.99|28.56||28.69|29.17|29.16|28.9|29.15|29.04|29.11|28.93|29.18|28.66|28.56|28.52|28.66|29.4|29.7|29.68|29.93|30.08|30.04|29.99|29.37|29.4|29.36|29.25|28.88|28.74|29.64|30.06|29.6|29.01|29.49|29|29.5|29.42|29.11|29.09|29.08|30.04|29.11|28.78|28.4|28.19|28.53|29.04|29.69||29.77|29.61|29.21|28.89|28.36|28.9|28.25|30.15|28.99|30.28|30.62|30.76|30.51|28.14|28.51|27.83|29.5|30.44|30.84|30.37|27.97|28.21|27.25|26.6|26.44|27.46|27.95|27.06||26.04|26.04|25.28|25.09|24.86|22.3|21.18|22.85|24.98|25.96|26.13|25.78|24.87|24.83|24.97|25.1|26.33|27.13|25.97|24.35|23.84|23.03|22.95|21.96|22.95|23.78|22.35|23.32|24.11|22.5||21.67|20.45|20.58|19.81|17.98|20.28|21.05
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|27.5601|30.3401|30.91|31.4669|31.66|31.505|31.63|31.21|30.68|28.68|28.86|30.39|29.83|29.57|28.11|28.83|29.34|27.82|28.115|28.29|27.54|28.23|29.07||29|29.17|28.8697|29.05|28.9148|28.08|27.56|26.64|25.83|24.68|26.57|26.752|24.78|26.07|25.78|25.94|26.71|26.62|26.64||26.92|27.59|27.49|26.9537|25.92|26.26|26.44|24.77|23.21|22.7||23.1|22.87|22.31|22.75||22.67|22.445|21.805|21.57|22.49|22.31|22.61|21.4601|21.23|22.4|22.94|23.23|23.56|23.38|23.1|22|20.67|20.64|20.22|21.58||22.16|23.14|21.65|20.52|19.445|19.445|17.54|16.96|15.795|15.26|16.12|16.75|15.75|14.11|13.78|13.36|14.15|13.7289|13.28|13.24|13.63|14.3|13.98|14.63|13.8|13.65|13.84|13.8|13.94|13.66|13.91|14.24|14.83|14.92|14.74|14.65|14.17|14.35|13.1401|13.14|13.01|13.04|13.89|13.78|13.74|14.27|14.115|13.65|14.46|14.583|14.5|13.97|14.005|14.01|13.09|11.54|11.595||11.44|11.53|11.295|10.65|10.88|11|10.59|10.43|10.76|10.07|9.78|10.02|10.44|10.38|11.5|11.63|11.46|11.5|11.75|10.7|9.7|9.83|10.07|9.52|9.3|9.84|10.71|11.22|11.01|10.7|11.13|11.03|11.06|10.99|10.605|11.34|11.77|11.6|10.85|10.7|10.735|11.07|11.61|11.81|12.68||12.82|12.27|12.74|11.83|11.5|12.39|12.56|12.85|12.45|12.76|13.4|13.77|14.165|13.22|13.83|13.9807|16.11|16.59|16.85|16.5112|13.4892|12.19|11.17|10.2|10.17|11.07|10.92|10.46||9.61|8.68|8.81|9.03|9.19|8.31|7.76|8.22|8.88|9.5|9.98|9.49|9.39|9.66|9.5|10|10.46|11.25|9.835|8.91|8.54|8.13|8.04|8.61|8.56|9.31|8.74|9.25|9.87|9.235||9.7|8.76|8.27|6.14|5.405|5.6501|6
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|22.495|22.05|21.7069|21.875|22.33|22.09|21.46|20.46|20.48|19.43|19.26|19.85|19.63|19.6|18.76|19.2|19.44|19.15|18.745|18.62|18.47|18.42|18.48||18.185|18.29|18.39|18.12|18.28|17.86|17.81|17.37|17.65|16.98|16.75|16.74|16|17.33|17.36|18.6128|19|19.7|19.88||19.83|20|19.79|19.36|18.575|18.84|19.63|18.71|17.81|17.66||17.97|17.76|17.72|17.79||17.37|17.29|17.11|17.15|17.49|17.48|17.72|17.54|17.7|17.3|17.48|17.63|17.62|17.78|17.61|17.245|17.18|16.88|16.63|17.04||17.58|17.24|16.85|16.445|16.585|17|17.19|17.13|16.21|15.95|16.42|16.76|16.11|14.8|14.56|14.4|15.28|14.51|14.21|13.77|13.98|14.21|14.435|14.97|14.94|14.62|14.185|13.81|14|13.71|13.885|13.8|13.9|13.9|13.7|13.32|13.47|13.23|12.28|12.24|12.34|12.14|12.45|12.06|11.97|12.1|12.275|12.33|12.95|12.71|12.78|12.84|12.83|12.71|12.95|12.89|12.95||13.29|13.17|13|12.62|12.82|13.11|13.14|12.99|13.155|12.62|12.58|12.63|12.76|12.6407|13.115|13.09|13.22|13.45|13.85|13.76|12.9|12.97|13.05|12.78|12.87|12.76|13.05|13.32|13.24|13.46|13.92|13.49|13.38|13.04|12.73|12.98|13.28|13.18|12.6|12.56|12.34|12.23|12.34|12.67|13.02||12.91|12.82|12.75|12.22|11.86|11.86|11.8|12.48|11.98|12.325|12.11|12.4|12.58|11.76|12|12|13.34|13.86|14.65|14.11|12.76|12.53|11.99|11.95|11.98|12.4|12.92|12.55||11.65|11.83|11.28|10.98|11|10.13|9.38|9.88|10.71|11.18|11.53|11.1|10.8|11.08|11.26|11.39|12.1|13.07|12.75|11.86|11.3|10.4|10.45|10.56|11|10.7|10.25|10.92|11.64|12.05||12.44|11.62|11.07|10.34|9.55|9.69|9.87
02552|15895|/equities/dime-community-ba|R2000VALUE|31.33|32.11|31.505|32.0255|32.49|31.61|30.82|30.98|31.1252|30.24|29.97|29.99|29.748|29.4|29.07|30.05|29.4|28.65|28|27.56|27.267|27.08|26.74||26.38|25.81|26.12|25.6|25.63|25.8|25.9|24.55|24.17|24.48|24.34|26.93|27.46|28.53|26.11|26.04|26.05|25.7|26.87||26.6|27.14|26.205|26.81|25.54|25.128|25.625|24.99|24.22|23.45||23.79|23.97|23.78|24.415||24.14|23.71|23.42|23.63|24.11|24.5|24.41|23.94|24.07|23.96|23.88|23.78|24.29|24.44|23.68|23.2|22.87|22.49|22.23|23.51||23.35|22.75|22.045|21.23|20.67|21.05|20.91|21.2|20.5|20|20.83|21.34|19.745|18.52|18.81|18.55|19.93|19.44|19.145|18.24|18.58|19.06|19.7|20.02|19.325|19.38|19.3|19.23|19.035|18.425|18.88|18.84|19.18|18.54|18.637|18.755|18.64|18.06|17.27|17.05|17.27|16.92|17.35|16.77|16.64|16.51|17.01|17.41|18.81|19.42|19.51|19.62|19.53|19.32|19.63|19.94|19.88||20.11|20.015|19.98|19.71|19.83|19.85|19.81|19.75|20.05|19.83|19.78|19.57|19.72|19.78|20.15|20.11|20.27|20.675|20.71|20.76|19.66|19.42|18.75|18.12|17.87|17.75|17.92|17.8|17.75|17.675|18.32|17.86|17.87|17.91|17.62|18.34|18.75|18.56|18.21|18.32|17.94|17.67|18.245|19.09|19.94||19.71|21.82|22.01|21.615|20.67|21.15|21.16|22.31|22.17|21.44|21.53|21.83|22.14|20.52|20.89|20.92|22.68|23.68|24.25|23.16|21.68|21.27|20.82|20.95|20.88|21.83|22.005|20.9||19.81|19.9|19.63|19.21|19|18.13|17.36|17.82|18.73|19.38|19.765|19.25|19.21|19.45|19.52|19.37|19.93|20.9|20|19.41|18.65|18.19|17.73|17.25|17.45|17.65|17.17|17.8|18.69|19.45||19.55|18.83|18.37|18.38|17.71|18.665|19.39
02553|41267|/equities/national-bak-hld|R2000VALUE|40.57|40.14|40.2|40.51|41.78|41.2|40.57|40.12|40.42|39.62|38.75|39.22|38.71|38.56|38.7|39.28|39.27|37.9|36.04|35.36|35.12|35.63|35.8||35.18|34.97|35.28|35.07|34.97|34.59|33.65|33.1|33.81|33.25|33.16|33.55|33.33|34.62|34.82|34.23|35.08|35.65|35.62||35.42|35.16|35.22|35.49|35.04|34.91|35.55|33.65|32.72|32.14||32.43|32.34|32.3|32.98||32.61|32.33|32.19|32.19|32.57|33.02|33.06|32.44|32.44|32.7|32.95|33.31|33.34|33.15|33.4|33|32.96|32.42|31.99|32.1||32.5|32.93|32.48|31.88|32.79|33.29|33.52|33.85|32.5|31.81|32.42|33.59|31.49|29.04|28.83|28.79|30.59|30.05|29.89|29.59|29.89|30.66|31.33|32.12|30.7|30.42|30.09|29.8|29.43|28.87|29.06|29.42|29.57|29.66|29.15|28.57|28.19|27.38|26.05|25.71|26.07|25.7|25.57|24.8|24.35|24.41|24.68|25.1|26.31|26.19|26.64|27.01|26.84|27|27.1|27.28|27.61||28.52|28.42|28.03|28.02|28.36|28.4|28.05|28.35|28.82|28.07|27.85|28.14|28.45|28.49|29.22|29.21|29.53|29.73|30.04|29.14|27.91|27.95|27.35|27|27.46|27|27.46|27.46|27.3|27.29|28.01|27.89|27.05|25.95|25.52|26.02|26.29|26.21|25.13|25.1|24.15|24.05|24.48|25.19|25.76||25.75|25.67|26.16|25.29|24.7|25.25|25.17|26.59|26.15|26.02|26.1|26.52|27.03|25.54|25.7|25.76|28.21|29.82|30.43|29.54|27.41|27.19|26.29|26.27|25.56|26.29|27.13|25.79||24.74|25.21|24.4|24.06|24|22.86|21.76|22.14|23.1|23.97|24.46|23.94|23.71|24.83|24.94|25.08|26.49|27.06|26.29|24.15|22.71|22.89|23.26|21.93|22.51|22.02|21.12|22.38|23.57|23.93||24.01|23.41|23.28|22.9|22.45|22.78|22.62
02554|17322|/equities/trico-bancshares|R2000VALUE|48.89|48.2|48.34|49.27|50.29|49.06|48.27|48.18|47.44|45.45|44.805|44.2|43.985|43.12|43.07|43.69|41.3101|42.5|40.79|40.51|40.026|40.6|40.295||39.32|39.64|40.21|39.3|38.73|38.98|38.45|37.67|37.925|36.9|37.22|37.81|36.87|38.78|38.59|39.26|39.25|39.935|40.44||39.13|39.655|39.27|39.015|38.67|38.66|39.52|35.7|34.9|34.43||34.67|34.82|34.82|34.32||34.3|34.32|34|34.08|35.29|34.38|34.84|34.2|33.81|33.715|33.7|34.1|33.72|33.41|33.7|33.49|33.47|33.18|32.41|34.24||34.616|34.18|32.97|32.655|32.72|33.06|32.36|32.83|31.645|30.98|31.79|32.65|30.05|28.14|27.89|27.81|29.66|29.06|28.7|27.85|28.24|28.81|29.32|29.93|29.17|29.1|28.66|27.64|27.53|26.3|26.34|26.56|27.11|27.09|26.54|25.7|25.98|25.47|24.11|23.98|24.27|24.03|24.2|23.54|23.41|23.38|23.57|24.19|25.9|25.69|25.745|25.96|26.18|25.88|26.24|26.96|27.42||27.93|27.65|27.6|27.07|27.69|27.92|27.92|27.83|28.48|27.93|27.76|28|28.63|28.64|29.29|29.3|29.7|30.07|30.69|28.74|28.66|28.88|28.41|28.2|27.46|27.4|28.17|27.65|28.11|28.42|28.455|28.93|28.57|28.94|28.49|28.9|29.05|28.83|27.64|27.81|26.92|26.79|27.74|28.46|29.2||29.22|29.54|29.16|27.91|26.96|26.46|26.67|27.75|27.07|27.26|27.33|27.44|28.25|26.75|27.7|27.32|30.43|31.36|32.04|30.85|28.65|28.26|27.11|27.4|28|29.0675|28.76|27||25.95|26.35|25.35|25.2|25.07|24|23.0507|24.24|26.17|27.525|27.75|27|27.11|27.56|28.13|28.43|29.63|28.5066|29.66|28.11|27.83|27.86|27.95|27.01|27.63|28.54|26.7|29.05|30.85|31.05||30.6|29.3|28.92|27.4|27|28.15|27.98
02555|20830|/equities/ltc-properties-inc|R2000VALUE|43.18|43.26|43.21|43.7|42.7|42.53|42.75|42.84|42.16|41.27|40.93|41.05|40.92|41.29|40.87|41.25|41.38|41.31|40.32|40.5|40.78|41.2|41.82||41.86|41.71|41.34|41.02|40.59|40.38|39.83|39.02|39.57|38.58|38.52|39.27|39.21|39.95|39.53|39.17|39.34|40.05|40.4||40.26|40.28|39.27|38.58|38.55|38.55|38.35|38|37.91|37.7||38.21|38.43|38.88|39.11||38.82|38.87|38.62|38.76|39.47|39.36|39.57|38.4|38.5|37.87|37.84|37.93|38.32|38.33|38.11|37.6|37.02|37.24|37.01|37.7||38.14|37.86|37.1|36.88|36.58|37.31|37.34|37.53|36.2|35.63|35.9|35.11|35.17|33.17|33.84|33.96|34.34|32.9|32.35|32.01|32.35|33.67|34.22|34.22|33.72|33.72|34.14|34.01|34.62|34.82|34.9|35.16|35.53|35.51|35.69|35.13|35.51|35.63|35|34.73|34.41|33.76|34.18|33.17|33.4|33.34|34.68|34.1|35.51|36.15|36.91|37.03|36.67|36.12|36.87|36.75|36.6||37.04|37.24|36.07|35.89|36.09|36.15|35.41|35.47|36|35.56|35.46|35.17|35.57|36.42|36.87|37.15|37.33|37.81|37.95|38.24|37.5|36.6|36.22|36.36|36.14|36.02|38.08|38.44|37.35|36.67|37.16|37.75|36.71|37.05|36.68|36.77|36.67|37.02|36.99|36.98|36.7|35.95|36.63|37.23|38.18||37.7|37.84|37.04|36.03|35.75|35.04|34.95|37.36|37.06|37.28|38.21|38.78|39.01|36.3|36.29|36.39|40.02|41.51|42.4|41.34|38.84|38.25|37.32|36.84|36.55|37.34|37.36|36.9||35.46|35.29|35.05|35.21|33.84|31.41|31.02|32.73|33.36|34.1|33.67|32.97|33.21|34.29|32.75|33.21|34.05|34.15|33|32.11|31.72|32.28|32.29|32.3|34.09|35.02|33.62|34.1|35.88|34.66||34.87|31.48|30.51|28.76|26.15|27.02|26.86
02556|21218|/equities/aar-corp|R2000VALUE|42.25|42.52|42.52|43.35|43.9|43.25|41.3|41.71|41.76|39.04|39.61|40.75|40.64|40.84|38.85|39.57|41.52|40.33|40.09|38.94|38.24|38.48|38.63||37.49|36.73|37.51|37.75|37.05|36.65|36.36|35.44|34.59|33.09|33.49|34.24|33.21|34.95|36.1|36.21|36.12|37.23|37.71||38.14|39.08|37.5|37.86|37.13|37.21|38.04|36.76|34.62|34.1||36.13|35.67|34.86|35.13||34.99|35.45|35.3|34.31|32.06|33.6|34.16|32.94|33.16|33.08|33.89|33.65|33.23|33.25|33.48|32.11|29.96|29.41|28.06|28.9||28.02|29.36|26.93|25.92|25.64|26.2|25.39|25.7|23.51|22.91|23.67|23.51|22.35|19.96|20.03|19.59|20.46|19.57|18.99|18.22|18.61|19.28|19.77|20.31|19.84|19.74|19.91|19.78|19.78|19.11|19.69|19.78|20.2|20.14|19.39|19.07|19.01|19.38|18.37|18.85|18.66|18.82|19.85|18.3|16.9|17.38|17.76|17.93|19.55|18.98|18.37|18.56|18.35|17.98|17.92|18.52|19.49||19.7|19.94|20.19|19.51|20.08|19.88|19.09|18.76|19.57|18.84|18.57|18.67|18.78|18.8|19.21|19.15|19.45|19.35|20.14|18.89|17.87|17.94|17.6|17.14|16.56|16.53|16.57|16.93|17.13|17.57|17.96|18.55|18.14|18.67|17.99|18.81|18.88|18.78|18.55|18.39|17.52|17.77|18.78|19.32|20.43||20.72|20.65|20.06|19.51|18.67|18.31|19.03|20.03|20.21|21.24|21.69|22.38|23.35|21.41|22.45|20.69|23.89|26.91|28.11|26.8|25.01|21.43|20.3|19.92|19.33|20.51|19.91|18.65||17.67|17.52|17.58|16.84|16.21|14.75|13.8|14.86|16.19|16.95|16.93|16.55|16.3|17.4|17.27|17.63|19.04|19.6|17.46|16.17|15.81|16.13|16.03|15.71|16.79|17.51|16.17|16.35|17.9|17.82||19.31|18.05|17.53|15.86|14.66|16.26|16.24
02557|21067|/equities/griffon-corp|R2000VALUE|27.38|27.22|27.21|26.94|26.89|26.54|26.02|26.03|25.25|24.16|24.05|24.68|24.94|24.98|24.59|24.83|25.15|24.04|24.31|23.75|23.62|23.52|23.92||24.25|23.98|24.62|24.55|24.46|24.13|23.5|23.17|22.72|22.42|22.38|23.11|21.47|22.97|23.12|22.95|23.35|23.46|23.45||22.61|23.22|23.03|22.69|22.07|22.07|22.32|21.41|20.5|19.75||20.29|20.29|19.97|20.37||20.02|19.96|19.9|19.67|20.3|20.17|19.9|20.03|19.5|19.22|19.34|19.88|19.62|19.32|19.6|19.45|19.86|20.87|20.78|20.98||20.86|20.93|20.71|20.67|20.62|20.31|19.17|19.28|19.17|23.73|23.92|22.98|22.79|23.14|23.4|22.15|22.43|21.68|21.21|21.42|21.47|22.23|22.2|22.7|22.89|22.78|23.3|22.96|23.57|23.43|23.97|23.44|23.32|22.59|21.94|21.01|20.83|20.41|19.15|19.29|19.29|19.68|19.88|19.14|18.62|18.96|18.79|18.37|19.28|18.8|18.68|19.45|19.42|19.12|19|17.92|18.67||20.56|21.33|21.99|21.54|21.46|22.51|22.71|22.45|22.08|22.13|21.35|22.03|21.66|21.68|21.84|21.5|21.73|20.48|24.02|23.89|23.08|23.04|22.26|21.99|22.91|21.65|20.48|20.23|20.02|19.69|19.73|19.71|19.51|19.24|18.96|18.72|18.69|19|17.45|17.38|16.93|16.9|17.58|17.66|17.76||18.11|17.73|17.84|17.62|16.98|16.71|16.84|18.16|17.34|17.81|18.34|18.16|18.08|16.35|16.54|16.76|18.56|18.69|19.47|19.73|18.5|18.55|17.08|16.87|16.6|17.32|17.47|16.71||16.07|16.23|15.73|15.74|15.74|14.29|13.49|13.85|14.56|14.87|14.84|14.73|14.97|15.67|14.66|14.93|16.01|15.82|17.07|15.29|14.53|14.05|13.95|13.7|13.51|13.84|13.27|13.43|13.88|13.95||14.63|13.69|13.46|13.32|12.49|11.94|11.41
02558|20180|/equities/government-properties-income-trust|R2000VALUE|28.34|28.51|28.65|29.12|28.65|28.39|28|27.78|26.91|26.235|25.89|25.85|25.52|25.71|25.1|25.59|25.81|25.35|24.56|24.09|24.5|24.585|25.24||25.1371|25.02|25.1829|24.6294|24.28|24.14|23.7|23.11|23.67|22.95|23.01|23.96|24.21|24.53|23.8295|23.65|25.45|25.9155|25.68||25.41|24.85|24.3133|23.58|23.175|23.32|23.23|22.804|22.36|22.21||22.235|22.34|22.37|22.7425||22.4|22.43|22.28|22.1|23.04|23.54|24.25|23.77|23.46|23.26|23.2801|23.66|23.53|23.55|22.92|22.78|22.5|22.71|22.74|23.48||23.01|24.275|23.64|22.87|22.32|22.69|22.78|22.26|21.34|20.81|21.4|20.56|18.57|17.9|18.535|18.65|19|18.63|18.14|17.62|17.75|18.43|19.1403|19.7|20.05|19.9|20.01|20.07|20.75|20.4|20.61|21.06|21.1|21.07|20.88|20.54|21.25|21.07|20.45|20.34|20.65|20.57|20.55|19.97|20.275|20.39|21.18|21.51|22.34|22.85|23|22.99|22.48|22.19|22.9|23.22|22.9||23.36|23.64|23.36|23.33|23.76|24.18|24.06|24.08|24.61|23.85|23.8|24.03|24|24.42|24.39|24.45|24.6|25.05|25.11|25.375|24.8|24.67|24.77|24.93|24.59|24.235|24.58|24.471|24.18|23.435|24.13|25.845|25.14|24.8|24.38|24.72|24.4694|24.65|24.04|24.31|23.85|23.41|23.83|24.54|25.2||25.38|25.47|25.25|25.3467|25.05|25.1|24.65|26.43|26.26|26.87|26.81|27.54|28.085|26.75|26.71|27.14|29.83|29.89|29.39|28.47|26.51|26.7|25.75|25.27|25.13|25.83|25.02|24.68||23.41|23.37|22.7|22.7243|22.87|21.19|20.42|21.71|22.65|24.68|25.12|24.45|24.92|25.64|24.8489|25.38|26.88|27.11|26.3|25.03|24.4|24.87|24.64|23.77|24.42|25.35|24.4377|25.655|26.9451|27.04||27.1|26.63|26.495|24.1|22.52|24.57|24.27
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|12.41|13.4|13.4|13.72|13.3|13.89|13.57|13.21|13.47|13.76|13.25|12.88|12.67|13|12.7|13.09|12.64|11.55|11.5|10.9|10.95|11.68|11.72||11.61|11.38|12.42|11|11|10.86|10.38|11.02|10.42|10.02|10.08|9.97|9.46|10|9.87|10.1|10.63|11.22|11.102||11.101|11.08|10.69|11|10.06|10.27|9.73|9.314|8.87|8.58||8.58|8.608|8.44|8.61||8.837|8.63|8.41|8.8|9.18|9.23|8.49|8.05|8.22|8.9|9.06|8.45|8.06|7.401|6.97|6.67|5.78|6.1|6.221|6.75||6.6|6.25|5.75|5.52|5.22|5.3|5.01|4.92|4.226|4.092|4.34|4.14|3.695|3.39|3.46|3.345|3.51|3.55|3.56|3.56|3.7|4.091|4.305|4.455|4.45|4.691|4.86|5.005|5.08|5.03|5.18|5.15|5.34|5.75|5.49|5.2|5.18|5.14|5.24|5.3|5.497|5.265|5.16|5.07|5.02|5.19|5.52|4.93|5.4|5.41|5.46|5.332|5.439|5.39|5.19|5.521|5.7||5.8|6.06|6.45|6.5|6.721|6.93|6.9|6.756|6.7|6.54|6.8|7.004|7.41|7.539|7.85|8.018|8|8|8.15|8.08|7.9|8|7.8|7.71|7.6|7.88|7.801|7.8|7.75|7.998|7.723|7.624|7.71|7.611|7.394|7.419|7.45|7.524|7.1|7.273|7.2|7.3|7.5|8|8.255|0.906|8.525|8.74|8.03|8.2|7.907|8.3|8.3|9.4|9.65|10|11|11.4|11.2|10|10.8|10.1|10.5|12.2|10.338|8.799|7.91|7.513|7.401|7.5|7.7|8.045|8.2|8.4||8.129|8.332|8.5|8.5|9.03|8.301|7.9|8.1|8.1|7.708|7.201|7|7|7.634|7.5|7.5|8.055|7.5|6.85|6.9|7.3|6.8|6.6|6.254|6.4|6.5|6.507|7.382|8|8||8|7.61|7.707|7.32|7.115|6.1|5.55
02560|15475|/equities/astec-industries|R2000VALUE|73.81|74.62|75.6|75.851|74.26|73.26|71.14|70.65|70.135|67.55|69.08|70.62|70.76|68.5697|67.69|67.33|67.46|65.21|64.21|61.89|61.88|63.175|64.63||62.93|62.94|64.41|64.365|63.96|63.1771|62.15|60.63|61.05|58.92|59.35|60.04|60.08|63.25|64.93|64.92|65.9565|66.37|66.299||65.5142|66.1|65.53|64.66|63.84|64.13|63.5|60.03|57.72|56.96||57.52|57.69|57.085|58.15||58.02|56.86|57.09|55.63|58.2|58.9|59.585|59.45|58.37|60.3|60.31|61.095|61.25|59.18|59.085|57.85|55.74|57.8|57.72|58.51||57.71|56.46|55.66|54.3281|54.96|55.61|54.26|54.2988|52.61|52.36|54.53|53.86|53.65|49.08|48.53|48.41|54.19|50.87|50.26|49.67|51.02|52.79|55|56.17|56.79|57.31|57.44|57.24|57.27|55.54|56.64|57.89|58.28|57.94|57.435|57.17|56.405|54.71|52.78|52.25|53.16|52.4|51.68|50.01|49.065|49.83|48.74|48.275|52.77|50.36|50.36|51.19|51.48|50.965|51.2|52.305|51.755||52.65|52.34|53.17|52.22|52.58|53|53.25|52.92|52.5|52.24|51.94|51.7445|52.44|53.22|53.73|53.61|53.61|54.98|53.19|51.42|50|49.51|51.62|45.46|44.245|43.79|44.74|44.71|44.46|44.31|44.57|43.92|45.97|45.5|45.31|46.44|46.38|47.0406|43.88|43.8|42.92|42.84|43.38|44.22|44.9||44.54|44.14|44.44|44.56|44.035|44.05|44.76|44.8103|44.22|44.655|45|45.65|45.22|42|42.05|42.08|45.44|46.74|47.6|46.005|42.822|43.49|41.64|41.4325|41.29|42.5|41.69|39.6||38.12|38.74|38.2892|37.52|37.61|35.92|34.5|36.37|38.79|38.92|40.435|38.71|37.53|37.49|36.65|38.01|38.49|39.7|38.22|36.19|35.395|35.8101|36.92|35.24|36.67|37.44|35.37|36.05|37.65|36.79||38.7542|38.61|39.12|39.14|37.48|36.67|34.34
02561|16073|/equities/first-defiance|R2000VALUE|33.28|32.98|32.7001|32.7|33.97|33.06|32.835|30.9539|32.7|31.29|30.6|31.2|30.89|30.93|30.11|30.17|30.28|29.73|29.44|28.76|28.28|28.51|28.77||28.5|28.35|29.74|29.26|28.62|28.55|28.44|27.52|27.53|27.43|26.88|25.3|23.93|26.39|26|25.75|25.75|25.59|25.55||25.41|25.35|25.05|25.07|24.12|24.11|25.02|24|22.48|22.23||22.605|22.005|21.975|22.47||22.43|22.17|21.77|21.68|22.12|22.39|22.84|22.55|22.31|22.3|21.795|22.7|21.62|22.2201|22.02|21.76|21.005|20.88|20.61|21.22||21.7809|21.76|21.16|20.61|20.1|20.96|20.83|21.115|19.91|19.81|20.4|20.625|19.33|17.77|17.75|17.46|18.66|18.19|17.83|17.28|17.61|18.07|18.5|18.85|17.96|17.87|18.07|17.9|17.43|16.64|16.93|17.03|17.27|17.46|17.4|16.86|17.05|16.29|15.43|14.895|15.49|15.3|15.47|15|14.81|14.92|15.21|15.63|16.47|16.86|16.85|16.92|16.95|16.84|17.18|17.53|17.87||18.2|18.43|18.11|18.015|18.26|18.21|18.56|18.49|18.95|18.575|18.37|18.96|19.43|19.48|19.7|19.33|19.39|20.195|20.5|20.06|18.425|18.44|17.91|17.46|17.47|17.36|17.45|17.15|16.02|16.21|16.38|16.07|16.01|15.68|15.6|16.28|15.52|16.06|15.42|15.32|15.18|15.09|15.46|16.0522|16.24||16.62|16.94|16.87|16.02|15.29|15.795|16.47|18.135|18.13|17.71|17.84|17.89|17.71|16.16|16.35|16.51|18.31|18.7227|19.82|19.23|17.3447|17.06|16.26|16.11|16.22|16.83|16.77|16.085||15.42|15.78|15.41|15.2|14.58|13.44|12.79|13.56|14.39|15.05|15.7|15.21|14.94|15.72|16.24|16.6235|16.65|16.4101|16.43|14.73|14.29|14.05|13.68|13.89|14.36|14.52|13.58|14.06|14.6|15.5||15.17|13.82|13.41|13.1676|12.56|13|13.01
02562|17481|/equities/veeco-instruments|R2000VALUE|21.02|21.01|21.46|21.3|21.79|22.5|22.22|21.1801|20.535|20.3|20.71|21.61|21.85|21.6583|20.91|20.95|21.24|20.71|21.78|22.17|21.63|21.43|21.57||20.54|20.86|20.34|20.11|20.05|19.82|19.53|19.32|19.19|18.63|18.22|18.58|18.65|19.38|20.34|20.2801|20.22|20.1|19.94||19.73|20.6|19.73|19.64|19.16|19.335|19.18|18.2701|17.8|17.39||17.16|16.46|16.49|16.411||18.53|19.05|18.77|18.07|18.27|18.16|17.92|17.86|17.59|17.04|17.14|17.655|17.7901|17.64|17.15|16.945|16.7|16.6541|16.53|16.6||16.29|16.0844|15.91|15.9|15.6|15.7|15.25|15.4|14.92|14.57|14.79|14.48|14.8|14.9|13.85|13.49|13.25|12.87|12.25|12.61|12.45|12.8|12.32|12.53|12.73|12.61|12.53|12.57|12.39|12.4|12.78|12.67|12.6|12.45|12.15|12.0101|11.83|11.65|11.56|11.665|11.59|11.84|11.65|11.23|11.36|11.54|11.64|11.63|12.07|11.74|12.1|10.89|10.78|10.58|10.67|10.58|10.65||11.39|11.75|11.66|11.85|11.7617|11.84|12.1719|12.22|12.26|12.25|12.17|12.2|12.75|12.82|12.69|13.65|13.5|13.6|13.49|13.65|13.26|13.45|13.5|13.1|13.39|13.15|13|12.85|12.62|12.55|12.47|13.23|13.25|13.46|13.53|13.45|13.22|13.26|12.91|13.38|13.43|13.37|13.39|13.57|13.44||13.31|13|12.83|12.39|12.43|12.35|12.35|13.06|12.84|13.08|12.9|13.07|12.73|12.1|12.23|12.18|12.95|13.09|13.18|13.4|12.09|11.76|11.7|11.5|11.29|11.31|11.02|11.62||10.98|11.33|11.46|11.25|10.62|10.05|9.59|10.38|12.52|13.16|12.58|11.04|10.7701|10.69|10.17|10.245|10.9|10.87|10.59|9.92|9.57|9.68|9.39|8.91|9.62|9.99|9.53|9.82|10.22|9.39||9.49|9.37|9.33|8.72|7.985|7.91|8.05
02563|39252|/equities/brookdale-senior-living|R2000VALUE|6.17|6.04|6.44|6.38|6.21|6.13|6.04|5.99|5.91|5.61|5.58|5.64|5.43|5.54|5.55|5.54|4.89|4.75|4.99|4.91|4.95|5.11|5.08||5.11|5.17|5.16|5.13|5.28|5.26|5.07|4.96|5.01|4.83|4.88|4.88|5.1|5.02|4.57|4.47|4.45|4.48|4.42||4.59|4.77|4.42|4.2|4.15|4.27|4.41|4.4|4.25|4.2||4.31|4.35|4.29|4.25||4.15|4.19|4.1|4|4.25|4.26|4.17|4.04|3.97|3.97|4.15|4.14|4.34|4.31|4.31|4.19|4|4.3|4.22|4.35||4.33|4.26|3.98|3.94|3.98|4.1|3.84|3.89|3.84|3.77|3.76|3.77|3.03|2.75|2.55|3.08|3.11|2.95|2.9|2.98|3.13|3.24|3.28|3.27|2.96|2.9|2.89|2.87|2.88|2.77|2.82|2.65|2.72|2.8|2.77|2.68|2.69|2.62|2.45|2.51|2.52|2.42|2.48|2.44|2.4|2.49|2.7|2.6|2.71|2.66|2.83|2.88|2.74|2.69|2.75|2.71|2.74||2.83|2.89|2.75|2.71|2.72|2.74|2.74|2.74|2.69|2.74|2.71|2.69|2.64|2.65|2.76|2.78|2.85|2.85|2.8|3.01|2.87|2.72|2.66|2.72|2.69|2.76|2.81|2.83|2.77|2.62|2.6|2.56|2.61|2.49|2.36|2.55|2.53|2.6|2.48|2.54|2.41|2.4|2.58|2.71|2.98||3|2.86|2.68|2.56|2.55|2.59|2.53|2.73|2.7|2.79|2.92|3.06|3.2|2.74|2.83|2.82|3.42|3.66|3.97|3.93|3.88|3.78|3.6|3.56|3.38|3.5|3.6|3.4||3.08|3.33|3.25|3.15|3.01|2.65|2.39|2.58|2.76|2.88|2.87|2.73|2.73|2.9|2.88|3|3.43|3.64|3.48|3.27|3.11|3.21|3.13|3.13|3.36|3.51|3.23|3.23|3.57|3.4||3.33|3.09|2.95|2.51|2.34|2.3|2.75
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|84.5|85.59|87.73|89.27|90.44|89.47|87.87|87|85.53|83.39|80.74|80.2|78.69|78.43|77.33|78.59|79.2|77.72|74.9|74.63|74.64|75.23|74.96||74.02|74.67|75.01|72.85|70.89|71.29|69.96|68.47|68.01|66.9|66.83|69.79|68.5|72.02|72.83|72.38|73.87|75.03|75.4||75.1|75.75|75.4|76.28|74.28|73.87|75.51|71.1|69.32|68.65||70.47|70.17|70.04|70.15||69.08|68.79|67.83|68.12|69.95|70.66|71.5|70.24|69.87|68.4|68.45|68.39|67.47|67.01|66.38|65.24|64.74|64.1|63.53|65.98||67.7|68.04|66.63|64.35|64.32|65.82|65.99|64.13|62.77|61.12|63.08|62.25|58.12|54.51|55.26|55.18|57.4|55.74|55.61|54.5|54.67|55.5|56.77|57.75|56.84|56.04|55.98|55.36|55.71|54.32|54.77|56.16|57.52|57.7|57.94|58.13|58.46|57.51|55.6|55.75|56.76|55.17|55.81|55.55|55.31|55.41|56.13|56.34|58.01|59.22|59.94|59.58|60.31|60.13|60.94|61.68|62.5||65|64.79|64.99|64.76|66.1|67.05|67.12|67.05|67.72|66.66|66.25|67|68.04|67.69|68.31|68.6|68.95|70.23|67.23|68.17|64.58|64.25|63.48|62.51|63.08|62.58|64.12|64.41|64.32|63.96|64.19|64.3|63.7|62.96|61.61|62.06|62.82|61.65|59.93|60.5|57.88|57.08|58.35|60.29|61.34|61.95|61.86|61.48|60.69|60.04|58.74|58.27|59.05|61.31|61.59|60.94|61.31|62.11|63.8|60.52|61|62.27|66.21|67.69|69.26|68.2|63.83|62.6|62.28|62.64|63.37|66.06|64.34|62||59.69|60.61|58.73|57.26|58.1|54.98|53.32|55.61|59.11|61.28|63.3|62.69|63.14|64.08|65.03|64.76|67.22|70.56|70|66.19|66.19|66.52|66.95|65.07|66.05|68.87|64.69|66.59|69.26|69.54||70.6|69.8|69.38|68.31|66.17|66.76|66.99
02565|942638|/equities/enova-international-inc|R2000VALUE|36.08|35.34|36.06|39.16|39.6|38.31|36.55|35.13|34.8|34.01|31.51|30.59|30.5|30.66|29.31|30|29.63|28.21|28.78|28.95|27.9|27|28.38||28.43|28.02|28.01|28.25|28.03|26.25|23.88|23.15|23|22.01|22.55|22.84|22.33|23.07|23.5|23.53|24.53|25.12|25.62||25.59|25.27|24.9|25.58|24.95|24.9|25.8|24.12|22.94|22.77||24.12|24.11|24.38|25.46||25.2|25.23|24.15|23.5|23.85|23.72|23.62|23.15|22.75|22.34|22.24|22.29|21.93|22.29|22.07|22.22|21.91|21|20.81|21.56||21.33|21.75|21.02|20.87|20.7|21.36|20.24|20.9|20.32|19.83|20.41|20.1|19.36|17.98|17.55|16.15|16.19|15.5|15.13|16.1|16.65|16.73|16.66|17.04|16.79|17.09|17.21|17.16|17.11|17.06|17.73|18.16|18.57|18.84|17.83|17.28|17.4|17.22|16.1|15.81|15.94|15.7|15.96|15.25|15.34|15.97|15.87|15.54|16.25|16.29|16.26|16.51|16.55|16.19|16.61|17.33|17.08||17.32|17.4|17.6|16.75|16.8|17.21|16.73|16.5|16.42|16.3|15.78|15.97|15.49|16.29|17.44|17.64|17.89|17.84|18.11|17.93|17.02|17.08|16.23|15.98|15.77|14.97|14.59|13.74|13.54|13.54|13.89|14.04|13.74|13.5|13.29|14.01|13.92|13.79|13.3|13.67|13.31|13.31|13.82|13.88|14.44||14.27|14.36|14.53|14.37|14.16|14.39|14.13|13.76|13.64|13.79|14.17|14.75|15.41|14.1|14.63|13.95|15.61|16.6|17.25|16.34|14.17|14.25|13.78|13.72|13.22|14.09|13.24|13.07||12.3|12.66|12.12|11.76|11.5|10.42|9.43|10.25|11.57|12.15|12.08|11.73|11.72|13|12.59|13.56|15.2|16.35|14.2|13.61|12.62|11.85|11.88|12.45|13.52|13.37|12.45|13.12|13.65|14.29||15.66|13.92|13.16|11.58|11.01|11.64|12.09
02566|20893|/equities/proassurance-corp|R2000VALUE|28.06|27.71|27.18|27.44|27.87|27.04|26.24|25.89|26.27|25.91|25.34|24.71|24.49|24.61|24.73|25.32|24.75|24.08|22.92|23.28|23.26|22.75|22.25||21.77|21.72|21.44|20.15|19.79|19.22|18.38|18.11|18.74|18.12|18.01|18.25|17.89|18.86|18.93|18.5|19.25|20.66|20.07||19.31|19.42|19.42|19.11|19.11|19.34|19.16|18.52|17.81|17.4||17.6|17.71|17.65|18.37||17.59|17.32|17.27|18.06|18.38|18.11|18.27|17.76|17.84|17.59|17.14|16.35|15.81|15.91|16.02|15.88|15.68|16.01|15.68|16.35||16.95|16.32|15.62|15.52|15.82|16.28|15.79|15.89|15.14|14.88|14.64|15.34|14.79|13.56|15.06|15.13|15.95|15.51|15.17|14.84|14.41|14.83|14.93|15.62|15.16|14.99|15.03|14.97|14.83|14.76|14.99|15.6|15.97|15.54|15.14|14.92|14.89|15.2|15.31|15.18|15.3|14.76|15.19|14.34|14.1|14.25|14.4|14.09|14.36|13.79|13.93|13.93|14.31|13.62|13.78|13.96|14.34||14.97|14.78|15.03|14.93|15.26|14.96|14.78|14.77|15.27|14.64|14.62|14.5|14.69|14.73|14.59|14.72|14.63|14.98|15.53|15.45|15.07|14.77|13.87|13.94|14.29|14.22|14.21|14.55|14.83|14.93|15.23|15.49|15.28|15.09|14.76|15.47|15.65|15.78|14.59|14.42|14.14|13.86|13.21|13.42|13.74||13.92|13.66|14.05|13.48|13.21|13.09|12.76|13.41|13.25|13.52|13.72|13.85|14.43|13.36|13.56|13.77|15.11|15.87|16.02|15.32|14.07|14.48|13.48|13.63|13.32|14.25|14.45|14.27||13.72|14.05|13.1|13.01|13.59|12.96|12.67|13.53|15.1|15.95|15.75|19.46|19.29|19.76|19.48|19.94|21.26|21.78|21.28|19.82|19.86|20.23|20.56|20.02|20.67|20.44|18.9|18.85|20.3|20.59||21.63|21.78|22.13|21.94|20.88|21.35|21.95
02567|15705|/equities/city-holding-comp|R2000VALUE|82.8|81.62|81.9767|83.39|86.305|84.53|83|81|81.31|79.2|77.75|77.1|76.04|75.99|75.21|76.59|76.77|75.9|73.785|73.41|72.95|73.06|73.105||72.49|72.18|73.22|72.46|71.37|71.26|70|69.7|70.46|68.7|68.55|69.89|70.51|73.49|69.98|69.53|70.38|71.24|71.05||70.04|70.68|71.17|72.02|70.27|70.98|72.64|69.16|68.72|68.28||68.37|68.82|68.235|69.305||68.44|67.59|67.18|67.01|68.61|68.81|69.9|70|70.03|69.66|68.55|69.17|68.39|65.81|67.11|66.95|66.49|66.0641|65.11|66.95||68.244|69.465|67.12|66.69|66.6|67.79|67.22|67.45|62.45|63.26|65.22|66.53|63.24|58.68|57.41|58.01|61.67|60.825|59.47|57.09|58.66|60.35|61|62.02|55.3379|58.75|58.77|58.3301|58.11|57.06|57.94|59.4|60.435|60.59|59.88|59.12|58.76|57.605|55.73|56.28|57.08|56.59|57.18|55.75|55.03|55.32|55.36|56|60.13|60.28|60.66|60.34|60.78|60.21|60.66|61.36|61.44||63.58|62.83|62.925|63.18|63.82|63.75|63.7|63.72|64.79|63.2|62.76|63.75|64.76|64.28|65.01|64.69|65.69|67.01|67.2526|66.77|63.49|63.185|62.06|61.4|61.83|60.91|62.31|62.62|62.12|61.6108|63.305|62.58|63.22|61.945|61.85|63.12|63.89|62.9|61.04|61.51|58.51|58.34|60|61.7|62.72||62.15|61.87|63.46|62.01|59.77|60.83|59.94|62.29|62.33|62.35|63.2|62.92|63.22|60.52|60.59|60.6|64.9101|66.07|67.6|66.92|62.98|61.8|60.28|61.95|62.04|64.14|63.7|61.75||58.64|58.5|57.68|56.4|57.07|54.65|53.06|54.22|57.98|60.3|62.12|60.785|60.72|63.49|62.76|63.6|67.22|68.69|68.84|64.58|63.22|62.44|61.57|57.07|57.5448|64.15|60.69|62.675|65.2763|66.2997||66.76|65.3|63.7061|65.305|62.43|63.61|63.21
02568|15404|/equities/amerisafe|R2000VALUE|56.3782|56.1334|56.553|55.928|55.8013|55.3905|53.2411|55.2244|54.0531|52.8032|51.6669|51.2648|50.5131|50.7404|50.7491|51.9466|49.0797|51.5882|50.4344|50.6564|50.819|50.2946|49.4292||50.7141|50.7841|50.653|50.0935|49.8969|49.3593|48.1094|47.7685|48.0045|47.8122|48.1531|48.6688|48.8087|49.2981|48.0744|47.9783|48.7912|48.4503|49.1627||50.4869|51.3522|51.5008|51.798|51.4134|51.8155|52.3924|50.8715|49.7264|49.5254||49.5341|49.8575|49.7352|49.8226||49.945|49.6128|49.1233|49.6215|52.0165|52.2613|50.6442|49.9668|49.5298|49.5254|49.5735|49.3899|48.5814|48.5726|47.7335|47.2003|47.1129|48.0569|47.7073|48.4765||49.2369|48.8698|49.5046|49.202|49.4205|50.2509|50.7753|50.2378|50.1373|49.6041|50.7928|51.0113|50.9458|49.762|49.3088|48.6166|52.3938|51.6826|51.4484|52.2171|49.5753|50.4677|50.7239|51.7223|50.9757|50.0613|49.8161|49.858|49.9464|49.3986|50.4412|50.6179|50.9448|50.7416|50.3087|50.7416|51.1657|51.2099|50.0436|49.8404|50.4589|49.9817|50.8211|50.2998|49.2042|49.3191|48.5946|49.0187|50.0259|51.687|53.5601|54.3376|56.1223|56.1047|56.4492|56.9794|56.14||57.642|58.1986|58.8613|58.3312|58.2517|58.8525|57.7348|57.5272|57.6597|57.2798|57.05|57.0765|57.7215|57.6155|57.7127|58.2163|58.1456|58.5962|67.59|67.185|64.73|63.93|62.61|61.95|63.225|57.29|63.12|63.08|61.85|63.08|63.1|62.26|61.88|62.06|60.92|62.41|62.26|63.04|61.79|62.04|58.49|57.715|58.31|58.8|59.56||59.84|60.05|61.1|59.72|58.35|58.345|57.51|60.31|59.595|60.065|60.61|60.4275|61.35|59.65|59.96|61.67|64.2|65.43|66.98|64.8|62.17|63.83|60.43|60.97|60.545|62.75|63|62.39||62.08|61.53|59.835|58.97|57.9|54.69|54.69|55.98|58.26|60.31|61.12|59.82|59.22|61.59|61.16|61.72|60.14|64.51|61.22|59.5|58.71|60.23|60.68|61.01|62.31|62.1|60.36|62.36|65.94|66.205||66.83|63.285|65.02|62.85|61.54|62.625|61.72
02569|15519|/equities/bancfirst-corp|R2000VALUE|73.06|71.94|70.67|72.6|74.03|72.7|71.14|69.83|69.995|67.12|66.32|65.22|64.95|65|63.35|63.87|64.1513|65.4|64.72|63.87|63.52|64.16|64.46||63.52|62.98|63.9|63.32|61.74|61.37|60.38|59.19|59.64|57.57|57.47|59.395|59.22|62.27|61.915|60.76|62.7101|63.23|63.85||63.35|63.81|63|62.2567|61.8|60.94|63.04|59.96|58.08|56.92||57.44|57.57|57.28|58.15||57.685|56.08|54.94|54.09|55.53|56.25|57.81|56.69|56.39|57.7501|57.74|58.225|57.5801|57.14|56.5|56.08|54.22|54.125|54.15|56.58||56.325|55.275|54.39|53.29|53.535|54.55|54.01|54.4555|51.32|50.01|52.01|52.28|46.73|44.24|42.8999|43.03|45.49|44.5|43.94|42.38|42.98|44.06|45.21|45.95|45.6|44.56|44.23|43.69|42.1|42.58|43.56|43.88|43.88|44.42|44.26|43.63|43.45|42.77|40.53|40.07|40.57|39.88|40.94|39.33|39.2513|39.2|39.55|40.48|42.66|43.36|43.59|43.65|43.77|43.03|43.45|43.89|43.52||44.435|44.29|43.62|43.495|44|44.57|44.39|44.225|45.6|44.13|43.58|44.02|43.85|43.86|44.75|44.3|44.6|44.58|45.54|44.9|42.58|42.61|42.42|42|41.66|42.8|45.51|44.61|38.51|38.66|39.45|38.93|38.48|38.49|38|38.75|38.5|37.88|36.4|36.44|34.74|35.06|36.13|37.34|38.12||38.17|38.11|39.23|37.34|36.32|36.9|37.05|39.34|38.92|39.06|39.34|39.72|40.32|37|37.53|37.155|40.9|42.51|43.46|42.3|39.41|38.9|37.595|37.42|37.15|39.15|38.46|37.06||35.2|35.45|34.63|33.82|33.87|31.76|29.5|31.32|33.2|34.14|34.98|34.23|34.41|35.51|36.28|36.36|38.36|39.4126|37.75|36.08|34.42|33.38|32.55|31.88|32.01|31.18|29.61|32.17|33.505|35.16||35.64|34.08|33.6866|31.84|29.64|29.27|28.555
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|99.19|98.01|97.02|96.95|96.8505|93.96|92.52|91.41|90.3501|87.74|86.32|88.36|87|86.56|85|83.65|83.34|83.22|82.51|81.78|83.49|83.01|83.34||83.02|82.56|81.2576|81.39|80.85|78.2|76.45|75.71|77.39|76.15|75.94|75.94|74.5|77.4369|77.01|78.5|77.25|77.965|79.32||78.25|78.36|77.04|79.817|78.15|76.98|78.5797|78.13|74.2403|73.14||73.47|73.17|72.975|74.01||73.26|72.33|71.7201|71.01|71.66|71.92|72.635|73.15|76.08|75.44|75|74.03|71.41|71|70.25|68.5|68.5|68.73|67.53|67.56||68.9807|69.2556|67.94|66.8|67.425|68.875|68.72|68.54|66.56|65.51|67.265|68.33|67.63|64.515|64.14|63.04|65.22|65.22|64.12|62.57|63.51|66.35|68.075|68.51|68.52|68.4601|69.02|68.57|66.55|66.28|67.04|66.68|67.03|66.61|67.27|67.14|67.02|65.7136|63.505|62.75|63.19|62.805|65.12|62.99|61.79|62.28|62.28|61.91|64.78|65.89|65.81|66.73|67.47|66.03|67.07|68.07|69.17||70.3827|71.1916|69.32|67.4001|68.15|67.7142|67.68|67.215|67.22|67.02|65.69|66.98|68.82|68.5|69.26|67.76|66.5|65.86|66.29|64|61.48|60.95|60.19|59.55|59.14|58.25|59.1|60.14|59.63|58.92|60.11|60.48|60.0484|60.18|59.25|60.38|60.74|60.62|58.82|60.39|57.77|57.055|59.12|60.07|60.66||61.45|61.87|62.13|59.9|59.78|61.65|61.49|65.17|65.31|65.12|65.671|66.05|67.34|63.86|63.17|64.34|69.2|71.22|73.53|71.44|67.33|65.95|64.55|63.04|63.54|65.47|64.62|63.84||61.7|62.82|60.67|58.51|59.57|56.82|52.27|54.11|57.29|60.37|61.45|59.8|59.5|60.25|60.83|62.4|63.69|62.44|60.51|58.75|56.36|56.51|56.1|55.37|55.97|54.87|51.07|53.53|55.81|57.5||59.88|54.75|54.03|51.99|49.23|51.65|51.26
02571|15409|/equities/american-woodmark|R2000VALUE|99.34|99.41|100.565|102.66|104.84|103.885|100.28|96|94.26|88.42|89.04|93.02|94.28|93.9676|91.88|91|95.5|93.06|94.9376|92.54|92.695|93.05|90.18||94|93.7|94.565|94.22|93.44|91.7501|90.37|86.38|88.25|85.24|86.12|87.09|85.85|91.21|93.79|96.2307|98.09|98.2|96.8||94.19|96.97|96.74|98.01|96.11|96.33|98.105|93.45|91.4|90.55||92.67|92.69|90.81|93.1||92.73|92.98|93.67|92.35|95.43|91.99|89.69|94.635|93.93|92.8|90.09|88.28|86.62|86.7|87|87.16|86.865|87.51|86.58|90.29||88.82|88.7906|99.7494|97.07|95.685|96.51|93.88|92.78|88.88|86.5512|86.885|88.455|89.03|90.31|91.46|83.1581|88.5|82.395|80.725|79.92|78.986|82.32|82.17|85.945|85.325|87.21|90.94|90.54|91.335|88|89.48|90.02|91.4116|91.0601|89.39|89.22|86.275|84.765|80.63|78.48|77.86|76.95|76.41|74|73.81|74.91|75.135|73.16|77.09|81.7|84.29|85.03|83.02|81.04|81.48|80.4|79.13||81|82.99|87.56|87.46|87.23|87.73|86.33|87.49|81.51|92.46|88.95|88|90.4|90.65|88.67|87.9406|88.86|89.22|88.47|87.605|85.1|84.54|84.38|81.63|81.46|79.28|76.59|78.18|77.95|76.92|76.32|75.41|72.36|72.79|73.15|73.52|73.38|73.99|71.55|71.78|72.79|73.4763|71.12|71.93|72.57||71.62|71.51|70.31|70.05|68.81|67.82|67.88|73.62|69.3028|69.31|70.7|71.815|71.09|62.45|61.61|63.89|68.39|69.3|73.06|72.79|67.02|67.19|64.32|62.93|60.01|62.33|61.11|58.37||58.59|57.44|54.87|53.2|52.2|48.4|43.275|45.39|49.01|50.6|52.32|50.06|49.14|50.28|48.415|49|50.63|50.55|46.5625|43.07|42.1071|42.12|41.11|40.525|43.34|43.4|40.47|49.08|50.815|49.24||50.42|46.87|45.75|39.89|35.9842|39.33|41.82
02572|17107|/equities/safety-insurance|R2000VALUE|84.99|84.08|84.21|84.63|84.68|83.52|82.89|82.79|83.59|82.33|81.16|81.2828|80.84|79.68|79.05|79.25|78.85|77.8|77.6|77.02|77.995|77.37|76.3||77.31|78.95|78.92|78.67|76.68|75.3451|73.89|73.13|73.52|73.06|72.75|73.81|73.48|75.96|76.42|75.76|77.49|78.51|79.35||78.0901|78.77|78.52|79.98|78.93|78.989|81.44|79.49|77.75|77.36||76.93|77.44|77.25|77.84||76.95|77.33|76.94|78.39|81.66|81.08|81.74|80.13|78.23|76.63|75.54|75.84|75|74.68|74.12|72|71.411|71.81|70.78|74.18||73.88|74.32|73.925|73.25|73.11|74.83|74.54|75.34|73.42|72.38|74.73|74.24|73.34|69.99|70.12|69.9|70.85|69.97|68.63|69.61|68.6606|68.59|68.4967|68.068|68.715|68.31|67.81|67.68|67.96|66.68|67.51|68|67.88|67.26|67.33|66.67|67.1|68.08|66.71|67.03|68.44|69.005|68.44|67.43|66.68|67.06|68.335|68.44|69.8|69.2986|69.715|69.96|70.15|69.32|69.29|70.195|69.76||71.26|71.63|71.75|71.18|72.33|73.85|74.79|74.51|74.77|75.555|75.1|75.34|75.93|76.53|76.79|77.47|77.81|79.49|80.515|76.61|75.47|75.77|75|74.62|74.99|73.91|74.59|75.23|74.7|74.65|75.58|76.47|76.15|77.11|76.11|77.77|77.87|79.26|76.75|75.57|73.09|73.14|73.42|73.94|75||74.85|75|75.86|74.78|73.38|72.51|72.48|74.57|74.55|74.25|74.46|75|75.28|73.73|74.09|73.25|76.88|78.72|80.6|79.01|76.17|76.1|75.06|75.33|75.47|78.49|78.08|77.5||76.65|76|75.3|74.99|76.71|71.74|70.4|72.1|73.57|76.6|77.665|75.47|77.01|79.15|76.35|77.74|83.92|87.84|85.72|81.27|80.82|80.95|80.62|79.78|80.63|79.84|76.15|77.9|81.36|80.62||79.93|77.19|77.77|78.485|75.83|76.68|77.16
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.63|29.19|29.58|29.95|30.12|29.7482|29.13|28.885|28.4301|27.29|26.72|26.12|25.89|25.39|25.31|24.8|26.14|25.48|25.21|25.17|25.34|25.63|26.06||26.2|26.143|26.11|26.14|25.46|25.06|24.58|24.24|24.12|23.93|24.445|24.25|24.43|24.3512|22.92|23.81|24.54|24.74|24.47||24.39|24.68|24.75|24.82|24.83|25.19|25.6376|24.87|24.11|23.56||23.76|24.03|24.23|25.1201||24.62|24.2|23.84|24.14|25.12|25.385|25.75|25.74|25.91|25.66|25.65|25.66|25.25|25.38|25.22|24.84|24.84|24.69|24.4|24.815||24.98|24.38|24.1|23.73|23.625|23.25|23.64|23.62|22.42|22.36|22.475|22.26|21.84|21.03|20.8|20.71|21.76|21.35|21.31|21.66|22.16|23.97|24.26|24.87|24.32|24.09|24.22|24.05|24.47|23.7|23.695|23.73|23.36|23.38|23.3|23.37|23.435|22.89|22.24|22.4|22.59|22.46|22.395|21.99|21.15|21.39|22.24|22.35|23.54|23.395|23.7|23.61|23.66|23.58|23.98|23.81|22.97||22.95|23.01|23.15|22.85|23.14|23.2|23.27|23.16|23.15|23.18|22.9|23.34|23.61|23.74|23.91|24.3|24.46|24.34|24.25|24.3|23.81|23.83|23.67|22.99|22.48|22.2|23.17|23.71|23.14|23.01|23.24|23.66|23.38|22.99|22.44|22.9|22.97|23.71|22.89|22.99|22.45|22.05|22.7702|23.5|23.74||23.53|23.34|24.14|23.41|23.06|23.06|22.79|23.31|22.57|23.3|23.69|24.01|23.8|22.75|23.23|22.8|24.13|24.81|25.6978|25.29|24.15|23.73|23.42|23.86|23.996|24.39|23.83|23.07||22.39|22.2201|22.15|22.06|22.5|21.4|20.25|21.31|23.8|23.92|24.21|24.05|23.72|24.64|25.1|26.56|28.49|28.5|33.1|32.35|32.02|31.25|30.68|30.37|31.43|30.56|30.28|30.5|30.98|30.48||29.5|28.59|28.5|27.42|26.38|26.4|26.37
02574|15604|/equities/brookline-bancorp|R2000VALUE|15.6|15.53|15.44|15.71|16.08|15.64|15.36|15.06|15.355|14.8557|14.64|14.5|14.34|14.37|14.1|14.322|14.07|14.04|13.71|13.33|13.22|13.15|13.01||12.92|13.04|13.42|13.1|12.82|12.76|12.655|12.54|12.68|12.36|12.495|12.36|12.45|12.95|12.65|12.73|12.93|13.19|12.44||12.99|12.89|12.91|12.93|12.41|12.63|13.18|12.34|11.8|11.74||11.89|11.79|11.71|11.8||11.65|11.43|11.34|11.48|11.61|10.99|11.89|11.81|11.82|11.63|11.8|11.94|11.73|11.66|11.775|11.55|11.42|11.41|11.34|11.75||11.6106|12.13|11.725|11.545|11.51|11.83|11.5775|11.74|11.2|10.97|11.37|11.58|10.41|9.71|9.54|9.51|10.03|9.63|9.45|9.25|9.35|9.55|9.74|9.91|9.55|9.42|9.37|9.32|9.19|9.01|9.08|9.14|9.25|9.3|9.25|9.091|9.09|8.86|8.54|8.46|8.56|8.46|8.54|8.32|8.13|8.22|8.42|8.52|8.84|8.96|8.99|9.12|9.16|9.1|9.19|9.28|9.36||9.54|9.59|9.48|9.45|9.6|9.6|9.635|9.6|9.81|9.48|9.47|9.64|9.84|9.77|10.0443|10.05|10.21|10.43|10.46|10.03|9.51|9.52|9.45|9.26|9.47|9.27|9.5|9.68|9.7|9.71|9.87|9.42|9.45|9.32|9.1699|9.49|9.62|9.59|9.15|9.22|8.99|8.89|8.98|9.18|9.42||9.38|9.52|9.51|9.47|9.03|9.15|9.16|9.579|9.4|9.395|9.45|9.61|9.78|9.05|9.115|9.34|10.0599|10.4|10.79|10.55|9.76|9.57|9.29|9.23|9.2|9.81|9.88|9.21||8.98|9.01|8.81|8.67|8.775|8.45|8.13|8.38|8.77|8.83|9.32|9.025|8.96|8.89|9.05|9.29|10.12|11.61|11.31|10.67|10.36|10.42|10.31|10.13|10.44|10.38|9.88|10.48|11.0989|11.49||11.6132|10.87|10.84|10.33|9.96|10.53|10.51
02575|24344|/equities/universal-corp|R2000VALUE|57.05|55.7|55.75|55.95|56.6|55.8|55.26|54.95|53.39|52.13|51.46|51.62|51.35|51.12|50.3|50.3|50.77|50.22|50.14|50.59|51.34|51.5|51.45||51.37|49.98|49.53|49.05|47.37|46.95|46.58|45.73|45.65|44.93|45.84|46.98|47.07|47.78|46.94|47.64|49.64|50.83|51.75||51.53|51.88|50.37|51.57|51.32|51.14|53.42|50.82|49.05|48.18||48.03|48|47.89|48.63||48.1|47.5|47.32|48.52|50.37|50.12|50.84|50.06|49.51|49.15|48.6|48.52|47.7|47.67|46.92|45.36|44.74|44.84|45.07|46.18||47|46|44.4|44.28|44.39|45.43|45.95|45.38|43.92|43.14|43.61|42.73|41.56|40.34|40.47|40.34|40.97|39.99|39.42|38.82|39.59|41.41|41.12|41.68|41.18|40.9|40.9|41.35|42.14|41.31|42.01|42.2|43.04|43.23|43.12|43.71|43.17|42.23|41.34|41.3|41.47|40.87|41.5|40.86|40.38|40.7|41.78|41.81|43|42.78|43.05|42.94|43.09|42.46|42.65|43.03|42.83||42.38|42.44|41.77|41.62|43.38|44|44.42|44.34|45|44.82|44.23|44.03|44.32|44.27|44.57|44.08|44.3|45.56|45.29|44.82|42.99|42.78|42.76|42.34|41.47|41.08|41.63|41.67|42.01|41.64|41.79|41.22|40.95|39.95|39.07|40.42|40.1|40.97|40.66|40.79|40.2|41.02|41.55|41.48|41.65||41.36|41.85|41.77|40.93|39.98|39.68|40.2|40.7|41.04|42.21|42.27|42.64|43.01|41.86|41.79|41.02|44.02|45.5|46.31|46.02|43.24|43.17|42.65|42.89|41.8|42.38|44.32|43.87||42.32|42.38|42.11|40.63|41.42|41.18|39.95|40.78|41.54|43.25|43.88|42.96|42.95|44.77|45.13|45.66|46.81|47.84|46.95|45.27|43.81|43.77|43.53|43.09|44.53|45.31|43.86|44.82|46.7|45.6||45.35|44.72|44.88|43.46|42.85|42.28|41.25
02576|994247|/equities/conduent-inc|R2000VALUE|6.61|6.68|6.71|6.68|6.63|6.545|6.663|6.655|6.25|5.87|5.99|6.0701|5.6701|5.45|5.3|5.4324|5.23|4.84|4.8|4.76|5.42|5.48|5.55||5.6|5.36|5.32|5.17|5.19|5.07|4.9719|5.005|4.975|4.72|4.67|4.7501|4.6|4.87|5.154|5.01|5.03|4.96|4.78||4.68|4.71|4.66|4.785|4.82|4.8|4.99|4.9|4.57|4.54||4.6|4.7|4.67|4.87||4.805|4.93|4.71|4.76|4.98|4.96|5.15|4.97|4.95|5.11|4.94|4.84|4.61|4.5533|4.33|4.265|4.1|4.21|4.21|4.26||4.32|4.38|4.27|4.07|4.05|4.185|3.97|4.025|3.74|3.64|3.82|3.945|4.06|3.99|3.79|3.57|3.65|3.415|3.39|3.172|3.2|3.41|3.53|3.68|3.6|3.63|3.58|3.55|3.55|3.49|3.573|3.48|3.46|3.51|3.41|3.31|3.28|3.26|3.05|3.14|3.16|3.005|3.11|3|2.96|3.07|3.22|3.25|3.4499|3.31|3.42|3.5|3.47|3.37|3.18|3.19|3.37||3.5121|3.49|3.48|3.27|3.37|3.39|3.57|3.6|3.63|3.47|3.36|3.48|3.675|3.64|3.74|3.83|3.7806|3.71|3.95|3.95|3.61|2.19|2.18|2.1402|2|1.89|1.93|1.9|1.89|1.9|1.93|1.98|2.03|2.03|2|2.1|2.0668|1.94|1.88|1.95|1.92|1.98|2.03|2.115|2.25||2.31|2.33|2.3|2.2377|2.14|2.19|2.25|2.45|2.41|2.48|2.37|2.5|2.6|2.46|2.52|2.48|2.85|2.99|3.08|2.74|2.54|2.41|2.28|2.28|2.36|2.48|2.42|2.31||2.16|2.22|2.19|2.155|1.9|1.73|1.71|1.71|1.9|2.05|2.11|2.17|2.14|2.205|2.2|2.27|2.23|1.93|1.85|1.79|1.79|1.98|2.01|2.08|2.08|2.06|2|2.07|2.28|2.35||2.52|2.22|2.15|1.9|1.75|1.905|2.01
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|24.58|24.27|24.41|25.28|25.8|25.81|25.82|25.4|24.51|23.8|23.81|25.6|25.375|25.01|24.14|24.562|25.15|25.02|25.31|25.61|25.6|25.71|26.34||27.04|26.34|26.68|26.88|26.09|25.4|25.125|25.01|25.37|24.6338|24.6|24.96|24.5|25.7|25.1032|24.04|24.37|24.75|24.905||24.57|25.29|25.37|25.495|25.07|24.73|25.3|24.23|23.4|23.11||23.46|23.25|22.96|23.42||22.92|22.97|22.95|22.06|22.61|22.92|23|23.15|23.03|23.17|23.77|23.86|24.28|24.11|24.271|23.96|23.19|23.15|23.41|23.41||23.8|23.69|23.29|23.43|23.71|23.77|23.8048|24.325|23.76|23.06|23.98|24.96|24.73|23.1|22.28|22.02|22.57|22.16|21.53|20.89|21.05|21.94|22.26|22.85|22.72|22.71|22.57|22.48|22.57|21.95|22.38|22.06|22.04|22.22|22.45|22.33|22.02|21.21|20.6|20.65|20.72|20.825|20.63|19.89|19.79|19.83|19.895|19.93|20.57|20.96|21.46|21.32|21.81|22.78|23.96|24.4|24.3||24.62|24.96|26.33|25.81|26.02|26.06|25.89|26.23|26.19|26.01|25.81|25.95|26.47|26.775|26.8|26.71|26.9|26.92|26.43|26.425|25.91|25.35|23.79|22.71|22.74|22.29|22.47|22.45|22.27|21.99|21.76|21.99|21.99|21.89|21.58|21.65|21.24|20.92|19.14|19.12|18.42|18.15|18.3|18.45|18.45||18.24|18.16|17.93|17.4|16.96|16.65|16.83|17.3|16.8812|17.39|17.61|18.31|18.74|17.35|17.52|18|20.27|20.73|21.15|21.28|19.88|19.96|19.66|20.1117|19.4|19.96|20.14|19.59||18.56|18.39|18.39|17.66|17.435|16.53|15.98|16.61|17.5|17.99|18.02|17.19|16.62|16.76|16.53|16.3199|17.04|18.08|17.53|16.48|15.92|15.27|15.3|15.15|15.9|16.72|15.79|16.16|17.28|17.39||17.37|16.4|16.45|15.04|14.24|15.88|15.54
02578|17257|/equities/s-t-bancorp|R2000VALUE|33.58|32.8994|32.7179|33.37|34.05|33.76|32.31|32.42|32.486|30.5421|30.29|29.56|29.31|29.19|28.71|29.24|29.34|28.79|28.07|27.73|27.55|27.86|27.87||27.56|27.3|28.3|27.855|27.69|27.155|26.6|26.16|26.18|25.1|25.22|25.04|26.63|27.55|27.26|27.275|27.67|28.095|28.2408||27.87|27.63|27.3|27.43|26.16|26.72|27.79|25.36|24.54|24.2||24.3|23.605|23.92|24.14||23.55|23.2|23.15|23.47|23.51|23.79|24.22|23.61|23.77|23.01|23.44|23.78|23.47|23.53|23.39|22.83|22.36|22.7|22.27|23.17||23.81|23.61|22.825|22.775|22.81|23.02|22.8|23.27|22.31|21.88|22.49|22.99|20.125|19.055|19.18|19.01|20.4|19.88|19.59|18.5|19.13|19.94|20.42|21.28|20.4|20.17|20.14|19.85|19.42|19.05|19.31|19.52|19.63|19.72|19.57|19.22|19.17|18.4|17.315|17.32|17.55|17.475|17.495|17.11|17.01|16.98|17.05|17.47|18.56|18.7|18.82|18.98|19.195|19.07|19.36|19.75|19.96||20.29|20.11|20.03|19.8|20.19|20.39|20.24|20.17|20.65|20.09|20.01|20.5|20.78|20.83|21.26|21.14|21.45|21.74|22.27|21.3|20.14|20.04|19.65|19.57|20.76|20.7979|20.88|22.61|22.78|22.7896|23.3|23.07|23.02|22.35|21.9|22.6|22.85|22.92|21.97|21.405|20.75|20.56|21.1|21.46|22.24||22.15|22.3207|22.75|21.9|21.47|21.72|21.64|22.39|22.39|22.1|22.49|22.72|23.31|21.72|22.1|21.88|24.03|24.73|25.63|24.77|23.15|22.93|21.9|22.08|21.86|22.81|22.24|22.73||21.755|22.15|21.895|21.42|21.25|20.16|18.97|20.01|21.24|22.99|24.28|23.66|23.49|24.26|24.27|24.86|26.475|28.11|27.29|25.67|25.07|25.21|25.11|24.73|25.41|25.67|24.6|25.59|27.12|27.41||25.95|25.58|25.23|25.59|25.15|25.7|25.54
02579|15961|/equities/meridian-intersta|R2000VALUE|18.71|18.4808|18.5|18.67|19.02|18.58|18.31|17.31|18.38|18.01|17.63|16.9336|17.1|17|16.75|16.98|17.02|16.65|16.58|16.34|16.2563|16.48|16.42||16.29|16.29|16.075|16.17|15.99|15.717|15.5|15.26|15.25|14.89|15.14|14.67|14.51|15.38|15.31|15.29|15.54|15.91|15.92||15.9|15.94|15.89|15.87|15.46|15.5|15.77|15.05|14.65|14.46||14.807|14.77|14.8|14.48||14.59|14.31|14.23|14.24|14.43|14.55|14.7|14.42|14.38|14.38|14.38|14.35|14.39|14.27|14.085|14.05|13.93|13.79|13.63|14.14||14.48|14.71|14.29|13.79|13.95|14.17|14.12|13.93|13.43|13.09|13.37|13.575|12.8|11.7|11.81|11.87|12.75|12.47|12.29|11.71|11.41|11.55|11.74|12.35|11.95|11.77|11.75|11.61|11.52|11.16|11.36|11.49|11.65|11.57|11.4|11.28|11.16|10.78|10.264|10.25|10.24|10.05|10.09|9.88|9.75|9.83|10.03|10.17|10.72|10.93|10.91|11.02|11.145|11.1|11.13|11.0529|11.2||11.54|11.58|11.53|11.53|11.54|11.545|11.4|11.4|11.57|11.34|11.28|11.45|11.57|11.535|11.86|11.9|11.92|12.35|12.63|12.24|11.52|11.52|11.4|11.2|11.29|11.2|11.43|11.64|11.68|11.45|11.76|11.85|11.7|11.05|10.94|11.33|11.62|11.2598|10.81|10.675|10.49|10.37|10.5|10.71|10.97||10.92|11.06|11.29|11.02|10.55|10.59|10.66|11.05|10.92|10.81|11.12|11.23|11.25|10.41|10.61|10.66|11.64|12.5|13|12.1|11.36|11.56|11.07|11.35|11.18|11.61|11.4|11.1||10.46|10.7138|10.46|10.24|10.475|9.91|9.53|9.71|10.4|10.74|11.18|10.76|10.59|10.97|11.02|11.03|11.715|12.34|11.74|10.54|10.39|10.32|10.1|10.11|10.39|10.25|9.72|10.07|10.795|11.07||10.91|10.44|10.19|9.94|9.85|10.15|10.3
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|9.715|10.025|10.015|10.2517|10.32|10.3617|10.18|10.21|10.3|10.28|10.07|10.37|10.38|10.42|9.95|10.22|9.93|9.25|10.08|9.84|9.83|9.825|9.85||9.38|9.27|9.565|9.58|9.59|9.45|9.38|9.08|9.06|8.74|8.805|9.06|8.96|9.38|9.23|9.01|9.31|9.6|9.49||9.42|9.83|9.56|9.53|9.11|9.15|9.24|9.24|8.92|8.52||8.34|8.47|8.37|8.52||8.61|8.6|8.6|8.37|8.8|8.843|8.95|8.985|9.02|9.02|8.84|8.83|8.51|8.645|8.69|8.41|7.92|7.79|7.69|7.89||8.035|8.28|7.75|7.45|7.5599|7.61|7.35|7.24|6.84|7|7.345|6.93|6.69|6.37|6.37|6.155|6.3501|5.93|5.62|5.38|5.52|5.545|5.59|5.93|5.82|5.74|5.75|5.66|5.7|5.62|5.75|5.715|5.7|5.79|5.71|5.47|5.56|5.585|5.23|5.265|5.32|5.425|5.51|5.28|5.15|5.26|5.53|5.48|5.9|5.87|5.83|5.755|5.57|5.58|5.73|5.89|5.85||6.02|6.21|6.455|6.405|6.51|6.495|6.39|6.575|6.81|6.75|6.595|6.87|6.975|6.97|7.11|7.085|7.11|7.3|7.37|7.29|7.01|7.2|7.18|6.87|6.57|6.38|6.9|6.73|6.83|6.94|6.92|6.81|6.83|6.73|6.5788|6.66|6.72|6.66|5.99|6|6.09|6.39|6.45|6.44|6.505||6.435|6.435|6.3635|6.27|6.12|5.92|5.89|6.09|5.9098|6.09|6.045|6.15|6.215|5.74|5.69|5.52|6.32|6.81|6.97|6.8|6.34|6.44|6.52|6.26|6.01|6.14|6.39|6.12||5.66|5.76|5.41|5.24|5.29|4.85|4.43|4.37|4.59|4.54|4.35|4.34|4.29|4.31|4.24|4.39|4.65|4.61|4.15|3.85|4.05|4.01|3.86|3.77|3.52|3.75|3.57|3.67|4.05|3.97||3.71|3.62|3.53|3.43|3.15|3.31|3.18
02581|13066|/equities/tupperware-brands|R2000VALUE|26.84|26.59|26.37|25.1801|23.84|24.01|23.26|31.78|31.42|28.86|29.43|31.57|31.72|31.2626|30.13|30.3553|31.41|30.15|33|31.12|31.51|31.46|31.86||31.81|31.5|35.011|35.3901|35.7|34.7|33.27|32.35|29.51|29.55|29.71|29.62|30.56|31.68|31.18|31.27|30.18|31.07|31.4||31.81|33.78|33.45|34.1546|36.45|36.1472|36.01|34|31.99|30.82||31.61|31.51|31.585|33.94||34.78|33.22|31.475|30.6|30.8769|30.1|30.46|28.94|30.21|32.6301|32.67|33.88|33.25|34.39|35.985|34.1701|32.88|33.23|33.25|35.01||35.55|35.53|35.06|33.93|33.97|33.72|31.0744|28.28|29.361|28.6423|29.4|26.88|27|31.19|28.82|28.5|28.64|30.48|31.5|29.11|26.2367|21.24|21.69|21.775|20.36|20.03|20.51|20.7|21.85|20.9136|21.52|20.85|21.3|22.12|22.56|22.25|21.13|19.97|19.77|19.6|19.85|19.44|20.75|22.64|23.38|24.52|25.82|24.01|25.76|25.55|25.58|24.493|22.82|22.5|22.11|20.69|19.77||19.61|19.41|17.575|15.4|14.72|14.25|13.79|13.62|13.58|13.9001|13.68|13.62|14.051|14|13.86|13.35|13.23|13.63|13.74|13.82|14.62|14.81|13.6|13.0478|12.4333|15.215|14.51|12.95|9.2|8.971|8.74|7.56|7.67|7.2699|6.88|7.2|7.28|7.15|6.35|6.76|6.06|6.05|6.08|5.61|5.58||5.3|4.76|4.59|4.13|4.07|4.35|4.42|4.6|4.45|4.78|4.8|4.82|4.85|4.25|4.33|4|5.14|6.09|6.65|5.29|3.9|3.82|3.29|3.18|3.18|3.3|3.45|3.28||2.93|2.86|2.75|2.69|2.67|2.52|2.32|2.51|2.73|2.7|2.61|2.56|2.68|2.87|2.55|2.66|2.62|2.2|2.17|1.92|2|1.92|1.93|1.87|1.88|1.91|2|2.11|2.45|2.07||1.56|1.38|1.32|1.39|1.26|1.4|1.41
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|53.25|53.51|52.77|51.92|52.17|51.94|49.98|48.76|48.08|45.76|44.96|46.72|46.7|45.87|44.08|43.64|41.28|41.26|40.78|39.25|39.35|39.71|44.1||45.36|46.36|44.91|44.47|43.24|41.2|41.49|40.52|41.37|41.23|40.11|39.9|39.53|43.61|42.93|45.51|47.7|47.82|46.85||45.9|43.29|42.13|43.59|42.14|42.03|42.17|39.92|37.72|37.53||37.55|38.31|37.24|37.76||37.73|37.64|37.88|38.17|39.15|39.51|39.58|40.09|39.82|41.05|41.66|42.64|42.31|43.28|41.65|41.23|40.51|40.69|40.25|41.83||42.18|42.67|40.67|40.12|40.79|41.95|41.31|40.1|39.16|38.52|40.1|39.64|40.52|39|38.8|37.6|38.21|36.21|34.84|34.05|34.67|36.08|37.75|39.05|39.88|40.75|39.64|39.41|39.35|38.64|39.15|39.5|40.46|41.28|41.1|44.11|44.63|43.93|40.33|39.87|39.5|39.51|39.76|37.92|37.5|39.09|38.46|37.64|39.19|39.55|40.19|41.57|40.25|40.5|42.13|43.19|41.57||40.66|40.54|43.14|41.8|42.01|43|42.25|41.18|42.4|42.11|42.01|43.23|43.77|43.65|43.93|43.35|43.61|42.29|40.13|39.48|39.99|40.62|39.56|39.46|38.47|37.39|39.43|41.33|41.07|40.54|41.06|40.77|39.31|38.73|37.96|39.04|39.13|38.51|34.87|34.88|33.82|32.67|33.8|33.23|32.93||32.73|30.65|31.14|29.86|29.31|28.36|28.52|29.6|29|29.7|30.67|30.39|29.96|27.45|28.15|26.32|29.37|30.28|31.52|29.87|28.09|27.65|25.86|25.52|26.04|27.02|26.61|25.4||23.47|23.82|23.82|22.75|21.68|19.37|18.11|18.83|20.07|21.91|21.75|20.34|19.51|20.23|19.92|19.85|20.23|19.68|18.48|17.36|16.47|15.4|14.42|14.64|15.4|15.08|14.09|14.46|15.76|15.58||16.48|13.97|13.6|11.9|10.74|11.81|12.17
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|46.8|45.92|45.6|47.17|49.84|48.69|48.75|47.86|47.14|44.95|44.5698|47.12|47.15|47.12|46.14|47.17|46.295|45.08|45|43.15|43.1|42.84|43.735||41.3|39.28|39.69|39.82|39.08|38.43|37.3301|37.25|37.92|37.16|37.11|37.3|37.7338|38.6|39.27|40.12|41.05|41.26|41.42||41.41|42.65|41.07|41.76|41.02|40.49|42.855|40.94|39.17|38.9||39.62|39.9|39.685|40.46||39.85|39.35|39.55|39.38|41.31|40.921|41.07|39.24|39|37.005|36.705|36.46|34.78|34.3101|34.05|33.975|34.36|34.6|34.39|34.68||35.2201|35.56|35.16|34.51|35.34|37.3|36.73|37.11|36.7|36|36.86|36.48|35.61|35.02|34.13|34.7|34.83|33.4|32.3|30.65|30.95|32.37|32.94|33.96|33.61|33.21|33.11|33.225|33.555|32.69|32.55|32.24|32.41|32.225|32.795|32.06|32.19|31.83|30.53|30.47|29.75|28.74|28.71|27.52|26.73|26.74|26.81|27.088|28.64|28.4|29.02|29.16|29.3|28.8|28.92|30.04|29.86||29.9|29.81|29.84|29.82|30.32|31.05|31.14|31.035|31.45|31.47|31.06|31.705|32.85|33.01|33.74|33.55|33.7|34.19|34.5|34.05|32.99|32.34|31.96|31.815|31.95|31.7|32.53|33|33.45|32.64|32.7|32.7|32.06|32.07|31.57|32.08|31.43|31.62|30.73|30.64|29.83|29.715|30.78|31.25|31.82||32.1501|32.26|32.44|31.19|30.005|29.14|29.16|29.71|29.91|30.82|31.58|32.05|32.555|29.16|29.345|29.97|31.97|34|34.93|33.99|31.83|32.08|30.79|30.38|29.9|31.08|31.14|29.97||28.64|29.05|29.12|28.7|28.42|26.39|24.84|26.23|28|29.07|28.87|27.85|27.81|29.22|29.66|29.63|31.38|32.27|30.77|28.08|27.2|27.13|27.12|27.12|27.25|26.86|25.43|26.98|28.99|29.51||28.58|28.05|27.82|26.73|25.28|26.8|26
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|12.17|12.38|12.35|12.54|12.43|12.09|11.74|11.67|11.48|11.17|10.98|10.89|10.63|11.0501|10.76|11.01|11.2|11.1308|10.75|10.41|10.32|10.26|10.415||10.31|10.17|10|9.71|9.605|9.4901|9.47|9.11|9.17|9.09|9.155|9.33|9.46|9.39|9.25|8.99|9.065|9.51|9.37||9.15|8.98|8.81|8.47|8.44|8.48|8.41|8.47|8.18|8.1391||8.35|8.38|8.312|8.38||8.17|8.21|8.07|8.02|8.18|8.5327|8.53|8.38|8.29|8.01|8.04|8|7.98|8.02|8.03|7.77|7.38|7.3|7.21|7.48||7.79|8.018|7.51|6.95|6.69|6.82|6.83|6.75|6.16|5.97|6.34|6.24|5.75|4.91|5|4.97|5.05|4.79|4.83|4.87|4.846|5.02|5.22|5.28|5.1|4.925|5.02|5.01|5.08|5.18|5.28|5.31|5.45|5.505|5.64|5.51|5.72|5.65|5.47|5.455|5.375|5.315|5.48|5.02|4.83|4.9|5.26|5.39|5.89|5.95|6.125|5.94|5.77|5.72|6.02|6.165|6.15||6.28|6.1831|5.83|5.72|5.83|5.935|6.04|5.92|6.1|5.73|5.79|5.79|5.87|6.2|6.45|6.29|6.41|6.5|6.54|6.4|6.095|6.05|6.09|5.975|5.845|6.08|6.18|6.24|6.02|5.9|6.015|5.99|6.15|6.18|6.065|6.14|6.21|6.42|6.24|6.12|6.09|6.04|6.19|6.51|6.72||6.865|6.9|6.74|6.61|6.44|6.43|6.2509|6.67|6.48|6.64|6.9|7.155|7.285|6.82|6.97|6.93|7.86|8.72|9.3|8.44|7.09|6.99|6.47|5.67|5.66|6.02|6.11|5.98||5.68|5.72|5.67|5.67|5.35|4.89|4.79|4.91|5.52|5.57|5.97|5.69|5.59|6.24|6.08|6.29|6.69|6.66|5.85|5.28|5.16|5.13|4.94|4.94|5.01|5.53|5.35|6|6.58|6.53||6.03|5.51|5.67|5.05|4.62|4.89|5.2
02585|942496|/equities/first-foundation-inc|R2000VALUE|23.66|23.435|23.66|23.94|24.81|24.56|24.31|24.2|23.835|23.44|22.63|23.24|23.08|23.03|22.85|23.635|23.36|22.68|21.9|21.67|21.44|21.7|21.535||20.0324|21.52|21.8|21.55|21.1121|20.9164|20.16|20.18|20.5|20.01|20.25|20.09|20.35|21.32|20.5938|20.1715|20.6512|21.2|21.35||21.02|21.15|20.87|21.235|20.18|20.45|21|20.08|19.805|19.55||19.92|19.0065|19.85|20.055||19.79|19.59|19.4401|19.27|19.9|19.42|19.5|18.87|18.65|18.19|18.72|18.52|18.11|18.82|18.3|18.31|18.08|18.07|17.63|18.385||19.17|18.6|18.0795|17.519|17.66|17.86|17.62|16.9109|16.35|15.8695|16.17|16.34|15.625|14.83|14.67|14.56|15.29|14.95|14.38|14.315|14.29|14.88|15.05|15.48|15.38|15.38|15.09|14.8878|14.57|14.21|14.23|14.23|14.14|14.23|14.094|13.74|13.865|13.53|12.97|12.99|13.05|12.93|12.71|12.43|12.3|12.29|12.77|13.29|14.04|13.54|14.45|14.54|14.75|14.56|14.81|14.65|14.7||14.93|14.98|15.115|15.09|14.491|15.31|15.16|15.223|15.34|14.9469|14.96|15.26|15.61|15.75|15.97|15.98|15.411|16.28|16.53|15.76|15.32|15.38|15.41|15.06|15.255|15.09|15.4|15.4401|15.36|15.295|15.8|16|15.87|15.25|14.89|15.47|15.91|15.7|15.09|15.06|14.97|14.91|15.02|15.23|15.68||15.74|16.05|15.65|15.4434|14.63|14.6675|14.57|15.58|15.36|15.1|14.99|15.19|15.39|15.1|15.47|14.8|15.99|16.02|16.23|15.58|14.4|14.03|13.82|13.95|14.2|14.84|14.86|14.16||13.565|13.82|13.54|13.2|12.78|12.12|11.7|11.79|12.57|12.64|12.57|12.11|12.01|12.25|12.45|12.58|13.53|13.72|13.29|12.23|11.8|10.51|10.64|10.53|10.83|10.82|10.1|10.31|10.71|10.93||10.89|10.04|10|9.8301|9.275|9.6|9.595
02586|16567|/equities/matthews-internat|R2000VALUE|39.91|39.84|39.75|40.82|41.05|41.215|40.2801|40.23|39.54|37.97|36.75|36.685|36.45|35.94|34.8|34.49|34.7601|34.35|34|33.26|33.27|33.24|33.5||33.04|33.07|33.29|32.87|33.01|32.57|32.2|31.5666|31.85|30.72|30.45|31.45|30.98|31.235|30.97|30.92|31.15|31.11|30.86||30.71|31.65|30.9449|31.32|30.17|30.16|30.95|29.4185|28.15|27.96||29.0225|28.54|28.2|28.14||27.62|27.26|26.77|26.605|27.95|27.71|28.26|26.5201|26.545|27.4|28.24|28.461|28.43|28.5|27.42|27.04|26.79|26.62|26.6|28.01||28.8|28.28|27.8|26.53|27.46|27.81|26.36|26.175|24.62|24.19|24.72|23.94|22.98|21.72|21.67|21.53|22.77|21.67|21.62|21|21.31|22.86|23.44|23.79|23.44|23.3|23.15|22.99|22.93|22.75|23.34|23.83|24.32|24.44|23.91|23.36|23.44|23.5|21.6832|22.06|22.11|21.7|21.88|21.33|21.27|21.53|22.12|21.85|23.31|23.35|23.41|23.23|22.94|22.89|22.41|21.96|22.42||22.54|21.94|21.43|21.575|21.75|21.83|21.49|21.27|21.8|21.7|21.73|21.85|22.23|22.28|22.46|22.75|23.06|22.825|23.26|22.68|21.8907|21.98|21.6|21.21|21.235|21|20.675|19.72|19.51|19.39|19.45|19.41|19.12|19.07|18.919|19.73|19.7|19.61|19.06|18.47|18.09|17.95|17.79|18.265|18.48||18.36|18.23|18.81|18.4|17.01|17.03|17.8|18.15|17.75|18.24|18.94|19.07|19.58|18.52|18.7101|18.58|20.42|21.445|22.01|21.65|21.43|21.52|21.01|20.43|20.42|21.58|21.41|21||20.19|20.64|20.47|20.35|20.67|19.02|18.06|19.405|21.54|22.12|22.19|21.31|21.28|22.43|22.245|22.71|23.5|24.05|23.84|22.08|21.8|21.97|21.64|21.28|22.19|22.15|20.756|21.43|23.34|24.5||23.5|22.15|22.19|20.71|19.357|21.18|23
02587|15784|/equities/cowen-group|R2000VALUE|37.23|34.95|35.54|38.01|38.02|38.63|40|35|34.13|31.4854|33.63|35.54|34.81|34.78|33.38|34.7781|36.43|35.16|35.71|33.57|33.3126|32.64|32.88||28.98|26.69|27.377|26.91|28.04|26.98|26.56|26.15|26.07|25.26|25.02|23.8009|23.41|26.11|26.55|26.21|27.7|27.78|28.96||29.08|28.97|28|27.92|27.255|26.73|26.92|25.78|25.64|25.19||25.81|25.44|25.19|26.15||26.14|26.38|26.16|25.81|26.69|26.52|26.6|25.9|25.83|24.79|24.2|24.535|24.51|24.3|24.48|24.76|24.29|24.19|23.87|24.26||23.98|24.125|23.75|22.9287|23.08|23.22|23.16|22.48|22.18|22.2056|22.54|21.55|21.54|20.91|21.68|21.1833|21.35|21.31|20.1101|19.82|19.43|18.48|18.46|18.92|18.29|18.55|18.77|18.84|18.68|18.2|18.3|17.02|18.32|18.31|17.74|17.48|16.995|16.72|15.47|16.14|16.06|15.405|15.39|14.91|15.255|15.18|15.47|15.74|16.81|16.55|16.75|16.87|16.36|16.32|16.54|16.995|16.67||16.83|17.67|18.135|18.005|17.85|18.02|17.84|17.62|17.42|17.48|17.3048|17.37|17.48|17.34|17.46|17|17.02|17.02|17.02|17.02|16.61|16.61|16.86|16.56|16.46|15.96|16.5|16.63|16.96|17.37|17.24|17.32|17.57|17.49|17.04|17.04|17.1|17.03|16.24|16.53|16.17|15.81|16.01|16.05|16.17||16.142|16.09|15.73|15.41|15.43|15.28|15.04|15.355|14.45|14.46|14.27|14.29|14.67|13.49|13.67|13.66|14.67|14.535|14.57|14.2|13.47|13.34|13|12.79|12.511|13.08|13.65|13.43||12.915|11.99|12.53|12.01|12.19|11.45|10.55|10.2908|10.94|10.99|11.17|10.49|10.29|10.52|10.13|10.55|9.83|9.5|9.86|9.32|8.98|9.18|8.91|8.462|9.22|9.66|8.98|9.05|9.19|9.06||9.2|9.7|9.57|9.37|8.74|8.55|8.95
02588|15433|/equities/apogee-enterprise|R2000VALUE|39.81|40.49|41.01|41.46|41.38|40.6436|40.34|39.57|38.41|37.39|37.07|38.05|38.09|38.09|36.69|37.64|37.725|36.7|37.07|36.8|36.69|36.9|37.19||36.71|36.64|37.11|36.95|37.25|36.4671|35.94|35.285|35.07|34.59|34.8362|35.23|35.69|36.8|37.175|36.54|36.82|37.6538|37.13||36.57|36.94|36.11|35.4|34.36|33.93|33.775|32.2|30.7|29.7868||31.55|31.82|31.62|32.91||32.5|31.91|32.01|31.7408|30.74|31.21|30.8758|29.9|29.08|28.15|28.48|28.6|27.7441|27.73|27.4801|26.805|26.42|26.48|26.06|26.842||27.1132|27.665|26.68|25.8|25.53|25.51|24.82|25.11|24.445|23.75|24.785|25.01|25.17|23.98|24.31|23.87|24.76|24.05|23.61|23.29|24.17|24.87|25.57|26.7|26.87|27.315|26.1044|25.6|25.21|24.59|24.76|25.35|25.31|24.1875|23.58|22.97|22.7184|21.8141|20.2|20.68|21.29|20.72|21.03|20.0701|19.7601|20.42|19.71|20.03|22.38|21.04|19.8082|19.62|19.57|19.48|19.73|20|20.32||20.6|20.55|21.26|20.59|20.89|21.42|21.01|20.84|20.96|21.32|20.88|21.38|21.76|21.85|22.72|22.74|22.88|23.09|23.46|23.4|22.35|22.42|22.12|21.53|21.62|21.02|21.7322|22.18|22.06|22.3201|22.5|23.07|22.73|22.67|21.94|22.5|22.6|22.7|21.46|21.62|21.25|21.16|21.695|22.13|22.72||22.45|22.09|22.86|21.38|20.29|20.94|21.15|21.92|21.05|21.66|22.22|22.81|23.32|21.65|21.56|21.33|23.22|24.05|25.68|25.75|23.26|23.2612|22.08|21.26|20.38|21.43|20.98|20.36||19.45|19.37|19.27|18.97|18.42|16.73|15.82|16.5301|18.57|19.44|20.3|19.05|18.69|19.57|18.77|18.94|19.98|21.1|19.82|18.98|17.9422|17.75|17.755|17.51|17.18|17.4065|16.65|16.81|18.34|18.22||18.62|17.08|16.31|17.45|16.28|18.365|17.02
02589|21043|/equities/steelcase-inc|R2000VALUE|15.95|15.87|15.69|16.2|16.16|15.94|15.31|15.12|14.97|14.38|14.39|14.24|14.08|14.23|13.94|14.22|14.35|14.03|13.19|12.87|12.9|13.17|13.47||13.52|13.44|13.63|13.75|13.67|13.72|13.39|13.17|13.26|12.91|12.92|13.2|13.11|13.29|13.32|13.07|13.3|13.3|13.15||13.14|13.36|13.25|12.74|12.72|12.83|13.06|13.15|12.8|12.65||13.26|13.03|12.79|13.04||12.73|12.61|12.32|12.23|12.25|12.86|13.41|12.88|12.46|12.48|13.2|13.3|13.11|12.98|12.69|12.36|12.26|12.16|12.13|12.71||12.85|12.73|12.4|12.14|12.09|12.44|12.42|12.57|11.96|11.67|11.94|12.41|11.65|10.46|10.6|10.46|10.95|10.53|10.37|10.53|10.67|11.06|11.34|11.74|11.63|11.77|11.91|11.83|11.86|11.41|11.75|11.62|11.49|11.31|11.29|11.38|11.34|11.2|10.19|10.43|10.02|9.72|9.79|9.66|9.68|9.56|11.12|11.65|11.8|10.93|10.1|9.96|9.78|9.47|9.55|9.78|9.91||10.1|10.35|10.39|10.21|10.43|10.5|10.42|10.36|10.54|10.37|10.71|10.69|10.58|10.63|11.11|11.13|11.18|11.31|11.61|11.49|10.93|10.84|10.76|10.71|10.67|10.47|10.53|10.67|10.75|10.84|11.15|11.38|11.03|11.07|10.86|11.06|11.09|10.95|10.34|10.32|10.21|10.25|10.32|10.38|10.47||10.27|10.25|11.94|11.68|11.11|11.25|11.32|11.85|11.52|11.71|11.86|12.16|12.39|11.16|11.5|11.25|12.73|13.46|13.49|13.25|12.2|11.98|11.64|11.54|11.48|12.15|12.53|11.98||11.18|11|10.98|10.6|10.3|9.46|9.1|9.58|10|10.49|10.75|10.21|10.07|10.81|10.18|10.26|10.47|10.76|10.46|9.62|9.28|9.11|9.02|8.91|9.19|9.11|8.55|9.03|9.84|9.84||10.05|9.35|9.16|8.6|7.95|8.26|8.69
02590|15420|/equities/angiodynamics|R2000VALUE|21.73|22.65|22.13|22.31|21.74|22.07|21.49|21.42|20.8|20.26|20.4|20.67|21.06|20.3|20.4666|20.14|20.19|19.77|20.03|19.745|20.31|20.39|20.385||20.81|20.1159|20.6|20.91|20.13|19.23|19.19|18.75|18.53|18.55|18.5|18.29|18.4|18.62|17.63|17.61|18.02|17.74|17.79||17.8803|18.15|18.02|18.13|18.28|18.43|16.5|15.63|15.195|14.96||14.49|14.1262|13.88|14.06||13.93|13.76|13.74|13.72|14.23|14.46|14.585|14.45|14.44|14.27|14.57|14.95|14.6|14.81|14.17|13.8|13.68|13.55|13.85|14.13||14.13|12.43|12.46|12.23|11.91|12.11|12.02|12.02|11.71|11.61|11.61|11.56|11.735|11.2|10.57|10.64|10.48|10.19|10.17|10.36|10.35|10.6805|10.67|10.72|10.56|10.68|10.94|11.17|11.48|11.21|11.04|10.81|11.26|11.43|11.31|11.35|11.59|11.24|11.09|11.4|11.78|10.79|10.11|9.51|9.67|9.94|9.61|9.47|9.365|9.2|9.1|9.03|9.08|9|9.03|9.1|8.95||9.03|9.18|9.23|9.1007|9.19|9.07|9.04|8.95|9.04|8.985|8.99|9.1|9.15|9.15|9.2|9.19|9.2|9.03|9|8.77|9.05|8.9501|8.87|8.68|8.23|8.05|8.375|8.41|8.55|8.7|8.65|8.605|8.7573|9.22|9.2|9.25|9.1|10.14|9.68|10.18|9.64|9.55|9.82|10.055|10.32||10.18|10|9.91|9.6817|9.631|9.3|9.42|10.18|9.7|9.96|9.89|9.965|10.14|9.51|9.55|9.565|10.85|11.61|11.79|10.81|10.456|10.13|9.84|10.1|9.93|10.48|10.67|11.02||10.43|10.41|10.46|10.5|10.26|9.88|9.47|10.02|10.75|10.1267|10.265|9.77|9.54|9.51|9.34|9.78|10.24|9.89|10.1|10.5|10.32|10.2725|9.94|10.01|9.73|9.4418|8.65|8.76|9.45|9.41||10.0384|9|10.16|9.8|9.41|9.37|9.555
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|22.82|22.76|22.94|23.29|23.81|22.66|23.49|22.73|22.7|21.42|20.59|19.91|19.7|18.83|17.7145|18.31|19.12|18.1|19|18.69|18.25|17.69|17.22||16.697|16.48|16.16|15.93|15.76|15.81|15.26|15.3|15.38|14.925|14.74|14.785|15|15.02|14.4418|14.3|14.61|14.9|15.2||14.52|14.675|14.85|15.23|15.15|15.25|15.57|15.5072|14.83|14.68||15.07|14.81|14.755|14.44||14.12|13.94|13.363|13.335|14.34|14.29|14.4|14.17|13.79|13.975|14.13|14.11|13.88|13.18|13.15|13.25|13.04|12.76|12.68|12.98||13.3701|13.0762|12.83|12.29|12.195|12.68|12.32|12.31|11.9|11.62|11.94|11.55|11.75|10.71|9.89|9.6|9.39|9|8.95|8.96|9.3|9.79|9.9594|10.28|10.34|10.05|10.12|10.02|10.34|10.14|10.48|10.42|10.48|10.82|10.89|10.89|11.19|11.61|11.25|11.25|11.11|10.51|10.76|11.35|11.1|10.3166|10.44|10.7|11.095|11.765|11.34|11.56|11.01|10.71|11.0889|11.31|10.6||10.65|10.76|11.125|10.93|11.1|11.52|11.36|11.36|11.58|11.12|10.75|11.11|11.3|11.13|11.25|11.348|11.4405|11.59|11.455|10.62|10.36|11.22|11.24|11.35|11.23|11.02|10.94|11.01|11.09|11.18|10.38|10.21|10.0001|10.11|10.01|10.56|10.4|9.66|8.59|9.14|8.05|7.9|8.49|8.22|8.29||8.19|8.38|8.5301|8.33|7.97|7.99|7.86|8.42|7.9223|8.32|8.11|8.37|8.45|8.12|8.26|8.28|9.72|10.4399|10.895|10.67|9.52|9.26|8.78|8.525|8.16|8.9|8.7|8.24||7.75|7.85|7.39|7.66|7.9|6.75|6.27|6.635|7.83|8.35|7.28|7.39|6.973|7.27|7.14|7.25|7.83|7.9|7.06|6.39|6.15|6.16|6.09|6.06|6.59|6.39|5.85|5.8402|6.75|6.65||7.6|7.44|7.54|5.83|5.36|6.28|6.46
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|7.75|7.4|7.735|7.76|7.56|7.525|7.05|7|6.94|6.77|6.952|7.11|7.08|6.89|6.75|7.04|6.925|6.87|7.03|7.215|7.16|7.435|7.4416||6.725|6.68|6.66|6.545|6.5101|6.4|6.125|6.05|5.94|5.9|5.725|5.77|5.835|5.99|5.86|6.03|6.08|6.13|6.15||6.2235|6.44|6.42|6.44|6.3301|6.52|6.355|6.3101|6.385|6.32||6.1|6.13|6.18|6.25||6.2639|6.22|6.09|6.17|6.4|6.56|6.72|6.61|6.65|6.7|6.6|6.42|6.53|6.51|6.47|6.13|6.04|6.02|6.23|6.55||6.66|7.23|6.95|6.76|6.61|6.65|6.54|6.5|6.25|6.16|6.48|6.32|6.14|5.61|5.59|5.46|5.52|5.49|5.28|5.35|5.55|6|5.98|6.16|6.27|6.2|6.44|6.58|6.65|6.58|6.73|6.58|6.62|6.74|6.67|6.47|6.67|6.62|6.39|6.43|6.35|6.21|6.29|6.37|6.12|6.22|6.63|6.6|7.12|7.26|7.32|7.4|7.54|7.41|7.2|7.7|7.34||7.2|7.18|7.37|7.7|7.9|7.69|7.77|8.19|8.29|8.11|8.2|8.19|8.29|8.46|8.54|8.19|8.4|8.42|8.34|8.16|7.97|8.14|8.17|7.9|7.89|7.78|7.83|8.03|7.69|7.64|7.54|7.45|7.4|7.47|7.61|7.63|7.46|7.58|7.3|7.36|7.27|7.16|7.16|7.09|7.15||6.96|6.97|6.82|7.01|6.92|7.25|7.3|7.41|7.26|7.55|7.62|7.6|7.84|7.63|7.81|7.5|8.23|8.61|8.4|8.08|7.66|7.91|8.55|9.08|8.81|8.89|8.6|8.19||7.8|7.94|7.72|7.75|7.41|7.26|7.17|7.26|7.37|7.51|7.86|7.41|7.4|8.1|8.82|8.9|8.95|9.1|10.05|10.47|10.35|9.81|10.47|10.42|9.8|9.43|8.8|8.53|8.4|8.75||7.46|7.85|7.85|8|7.31|7|9.53
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|10.95|10.91|10.76|10.63|10.565|10.495|10.35|10.26|10.19|9.68|10.04|10.3466|10.03|10.33|10.03|10|10.02|9.52|9.93|9.8|9.85|9.7263|9.7||9.6498|9.4|9.235|8.935|8.81|8.71|8.74|8.485|8.51|8.1|8.06|8.2|8.06|8.45|8.41|8.42|8.68|8.695|8.64||8.61|8.66|8.58|8.5|8.48|8.6|8.47|9|8.61|8.57||8.75|8.82|8.81|9.1||8.88|8.75|8.72|8.7|9.09|9.42|9.72|9.33|9.25|9.21|9.33|9.23|9.05|9.09|9.2375|9.11|8.78|8.75|8.69|9.0011||8.88|8.82|8.3803|7.99|7.9|8.1|7.59|7.84|6.81|6.75|6.94|7.56|6.61|5.81|5.6034|5.51|5.62|5.26|5.235|5.06|4.98|5.28|5.45|5.73|5.46|5.27|5.24|5.12|5.03|4.945|5.05|5.11|5.36|5.38|5.365|5.27|5.26|5.21|5.1|5.175|5.08|5.151|5.04|4.72|4.77|4.88|5.15|5.2|5.72|5.85|5.84|5.83|5.54|5.44|5.66|5.675|5.73||5.8|5.843|5.725|5.77|5.835|6.03|5.9|5.825|5.91|5.57|5.6|5.625|5.65|5.73|6.02|6.06|6.06|6.34|6.28|6.1|5.48|5.35|5.36|5.03|5.02|5.11|5.245|5.28|5.065|5.16|5.251|5.34|5.39|5.25|5.15|5.38|5.54|5.5863|5.3|5.35|5.23|5.08|5.18|5.35|5.6101||5.68|5.78|5.8|5.6|5.6|5.36|5.35|5.755|5.885|6.01|6.39|6.72|7.05|6.7|6.94|6.25|6.74|8.02|8.41|7.97|7.1501|6.91|6.66|6.35|6.0102|6.24|5.64|5.7||5.28|5.47|5.305|5|5.06|4.51|4.35|4.64|5|5.26|5.26|4.99|4.9|5.16|5.14|5.62|5.75|5.76|5.17|4.8|4.66|4.56|4.51|4.37|4.51|4.79|4.39|4.29|4.45|4.27||4.29|3.59|3.45|3.63|3.38|3.64|3.65
02594|960623|/equities/kura-oncology-inc|R2000VALUE|25.89|26.61|27.48|29.01|28.2|29.33|29.01|30.45|28.73|27.89|29.2195|28.97|29.55|28.19|26.84|26.76|27.76|31.14|32.84|32.69|32.015|32.88|33.46||34.37|34.31|34.16|34|33.47|32.5293|30.21|31.28|31.325|29.95|29.24|29.33|29.51|32.57|33.5|33.6|33.7763|34.29|34.25||33.25|34.1|33.77|35.58|36.8|37.54|37.39|33.65|33.85|32.66||32.17|33.3529|32.95|33.91||35.84|35.92|36.45|35.16|36.88|36.76|38.33|39.86|40.92|40.7|38.4|38.01|36|35.58|33.59|33.565|33.09|34.01|35.55|35.67||35.41|36.08|35.775|36.2581|36.16|37.04|38.63|39.51|39.48|39.01|38.57|37.35|36.8301|34.34|33.06|29.1|31.625|30.69|30.54|30.79|30.57|29.0316|29.49|28.76|28.91|30.43|31.642|32.99|33.805|32.7201|33.3|32.7|32.52|32.31|32.62|31.46|30.72|30.12|29.9|29.7018|30.341|29.68|29.62|28.87|27.52|28.3|28.51|28.18|29.09|28.32|28.2|28.02|27.53|26.87|26.42|26.06|23.45||22.67|23.83|23.61|24.08|23.92|23.64|23.05|23.17|21.74|20.69|21.08|21.18|21.68|21.36|20.85|20.58|20.91|20.45|20.54|20.31|17.86|17.09|17.2701|16.72|16.39|15.88|16.01|16.215|17.38|16.96|16.615|16.88|16.61|16.98|17.18|17.34|17.41|17.89|17.1018|17.55|17.64|17.65|17.6|17.03|16.5||16.13|16.14|16.09|16.35|16.73|17.67|17.72|18.46|17.73|18.06|17.05|16.91|16.66|15.4901|15.33|15.43|16.78|16.92|16.9739|16.4901|16.12|16.36|16.485|16.47|16.661|16.49|16.39|16.31||16.32|15.89|15.68|15.75|15.6|14.25|13.86|14.07|15.16|14.73|14.5856|13.97|13.66|13.83|13.61|13.72|14.15|13.86|10.63|10.34|9.8875|10.15|10.35|10.17|10.43|10.43|9.88|9.65|9.8|9.37||9.14|8.25|8.18|8.265|7.685|7.89|8.91
02595|39253|/equities/corrections-corp|R2000VALUE|9.18|8.96|8.78|8.47|8.27|8.22|8.25|7.98|7.64|7.48|7.66|7.38|7.4|7.23|7.08|7.71|7.46|7.28|7.2|7.01|6.95|7.44|7.47||7.55|7.5|7.51|7.66|7.2|7.11|6.88|6.81|7.24|6.98|6.82|6.91|6.1|5.92|6.58|6.48|6.39|6.61|7.21||7.01|6.84|6.7|6.53|6.5|6.55|6.78|6.27|6.7|6.57||6.5|6.62|6.72|6.79||6.67|6.46|6.45|7.13|7.4|7.5|7.53|7.62|7.57|7.5|7.5|7.64|7.53|7.58|7.74|7.57|7.38|7.25|7.08|7.66||7.52|7.2|6.73|6.69|6.57|6.7|6.64|6.63|6.24|6.21|6.23|6.3|5.99|5.91|6.17|6.15|7.17|6.47|6.24|5.79|5.76|6|6.3|6.61|6.48|6.84|7.64|7.62|7.68|7.75|7.68|7.68|7.75|7.85|7.8|7.89|7.92|7.95|7.92|7.96|7.96|8.04|8.14|7.95|7.82|8|8.12|8.1|8.53|8.88|9.1|9.06|8.95|8.86|9.02|9.31|9.12||9.17|9.41|9.2|9.04|9.16|9.23|9.2|9.19|9.39|9.23|9.13|9.16|9.29|9.56|9.82|9.6|9.62|9.71|9.12|8.73|8.57|8.52|8.95|8.81|8.65|8.66|8.71|8.81|8.75|8.63|8.9|9.01|9.01|8.85|8.8|9.07|9.2|9.2|8.91|9|8.82|8.76|8.96|9.04|9.04||9.41|9.28|9.11|8.97|8.92|8.95|9.06|9.57|9.4|9.67|9.91|9.85|12.33|11.78|11.87|11.88|13.11|13.25|13.7|13.34|12.53|12.61|12.16|12.07|11.88|12.45|12.26|11.87||11.1|11.16|11.08|11.02|10.7|9.89|9.62|10.21|11|11.31|11.13|10.9|11.07|11.73|11.55|11.8|12.56|12.91|11.94|11.22|10.82|10.85|11.04|10.93|11.23|11.4|11.27|11.46|12.12|11.28||10.79|9.47|9.4|9.31|8.55|9.55|10
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|12.48|12.22|12.06|11.69|11.51|11.56|11.52|11.15|11|10.6232|10.65|11.43|11.99|12.45|12.08|12|12.51|13.11|13.86|13.6201|13.4905|13.3501|13.39||13.5|13.61|13.59|13.0019|13.05|12.86|12.79|12.945|12.94|12.65|12.42|12.56|12.5859|12.49|12.31|12.58|12.49|12.29|12.37||12.16|12.39|12.87|12.845|12.76|12.52|12.58|12.86|13.09|12.89||12.8311|12.79|13.05|13.18||12.97|13.2|13.13|10.93|12.37|12.42|11.59|11.46|11.12|10.75|10.655|11.525|11.25|10.99|10.76|10.37|9.2301|8.975|8.82|7.91||8.15|8.71|8.6|8.598|8.74|8.69|8.5|9|9.2|9.42|9.34|9.29|8.1|8.1|8.25|7.9989|7.89|7.31|7.485|7.5|7.5|7.458|7.65|7.72|7.65|7.625|7.9|7.95|7.7|6.57|8|8|7.54|8.4|8.3|8.47|8.5|8.7||||||||||||||8.3|8.3|||||||8.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7||7|||||||7.1|
02597|20575|/equities/employers-holdings-inc|R2000VALUE|38.1485|37.6994|37.2502|35.9467|36.6839|36.43|35.7563|35.7758|35.1509|34.4186|33.2567|32.7685|32.3389|32.9247|32.4365|32.8075|32.6904|32.5146|31.8409|31.4991|32.954|31.1086|30.9426||30.8547|30.9914|30.9133|30.6936|30.4153|30.098|29.6244|29.4829|29.6147|29.5073|29.7026|30.1712|30.9377|31.4406|31.255|30.8547|31.4601|31.6749|31.9092||31.5577|32.3096|32.4756|32.6123|32.0557|32.2022|32.6025|31.5577|30.552|30.8449||30.9719|30.884|30.8645|30.9914||30.6497|30.4641|30.1615|30.4251|31.3234|32.0069|32.1241|31.9288|31.7188|31.3136|31.2941|31.1867|30.9524|31.0158|30.3567|29.4877|30.0833|30.2103|29.7318|30.3128||31.421|32.1338|31.8214|31.9092|32.1338|33.4422|33.8816|34.3405|33.0809|32.6513|34.155|33.3934|32.7978|31.1965|31.0207|30.9621|31.5675|31.1965|31.1183|30.6985|30.513|31.0988|31.1672|31.5773|31.9385|30.5423|30.4446|30.2005|30.2591|29.5268|29.7709|30.1908|30.4446|30.4349|30.2689|30.2152|30.1712|30.2884|29.0972|29.2046|29.3413|29.1167|29.0581|28.4234|28.2086|28.4137|28.9702|28.7261|29.2827|28.5113|29.1167|29.2339|30.0345|29.7807|30.0248|30.7473|30.347||31.3917|31.6358|31.4308|31.4308|31.587|31.421|31.4015|31.3332|32.085|31.5724|31.1965|31.5284|32.085|32.1533|32.0459|32.4658|32.5341|32.8564|33.5594|33.2372|32.3291|32.1045|31.7628|31.3722|31.6651|30.9621|31.3234|31.8214|31.8897|32.2705|32.2217|31.0988|30.9426|30.3173|29.8929|30.22|30.0931|29.9955|28.8238|28.7457|28.1549|27.9841|28.1598|28.1696|28.609||29.29|29.42|29.98|29.61|28.8|28.48|28.66|29.01|28.99|28.78|29.07|29.35|29.9|28.15|28.34|28.6|30.84|32.12|33.02|32.66|31.09|30.77|30|29.71|29.48|30.45|30.84|30.22||29.43|29.19|29.13|28.57|28.22|26.03|25.53|26.47|27.85|28.4|29.17|28.94|28.54|29.17|28.46|29.08|29.89|30.62|27.91|27.52|26.68|30.81|31.43|30.48|32.73|32.67|30.94|31.73|33.64|33.67||33.68|32.91|35.31|34.67|34.08|35.41|36.8
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|14.52|15.23|15.51|16.01|16.23|16.35|15.37|15.19|15.46|15.3153|14.8|14.45|14.26|14.19|14.13|14.665|15.46|15.1|15.56|15.385|15.23|15.55|15.7||14.67|14.75|14.6|14.73|14.7582|14.43|14.08|13.9|13.62|13.17|13.3|13.62|13.25|13.76|13.2|12.8|12.92|13.4|13.33||12.9432|13.08|12.94|12.98|12.32|12.355|12.27|11.84|11.31|10.94||10.99|10.94|10.81|10.98||11.12|10.82|10.76|10.77|11.31|11.25|11.09|10.8199|10.7|11.07|11.6|11.37|11.22|11.025|10.69|10.4|10.28|10.13|10.33|10.96||11.45|11.62|11.19|10.71|10.57|10.56|10.91|11|10.38|10.37|10.31|10.36|9.74|9.02|8.9|8.9|8.915|8.68|8.5|8.26|8.47|8.71|8.7|9.19|8.8|9.06|9.485|9.23|9.48|9.39|9.64|9.55|9.53|9.57|9.19|8.96|8.97|9|8.68|8.63|8.76|8.48|8.6|8.3|8.34|8.5|9.04|9.04|8.97|9.12|8.75|8.59|8.18|8.05|9.25|9.59|9.7||10.2|10.58|10.9|11.58|11.475|11.488|11.38|11.22|11.56|11.23|11.17|11.45|11.695|12.01|11.99|11.9|11.36|12.34|12.27|12.2|11.62|11.81|11.6|10.96|10.9|10.79|11.05|11.21|11.25|11.5|11.83|11.74|11.72|12.05|11.32|11.06|11.44|11.66|11.17|11.01|10.92|11.02|11.4|11.72|11.88||12.35|12.16|11.78|11.8|11.45|11.76|11.69|12.34|12.15|12.28|12.28|12.46|13.25|11.87|12.01|12.05|13.37|14.85|15.14|13.73|13.34|13.38|13.45|12.81|12.6|13.14|12.86|12.08||11.925|13.15|13.25|13.51|13.8|12.88|12.1|12.07|12.94|12.81|12.51|12.26|12.19|12.415|11.65|11.51|12.25|12.26|11.31|10.5925|10.66|10.07|9.41|8.81|8.77|9.67|9.34|9.63|9.82|9.3||9.56|9.79|9.72|9.2|8.78|7.78|7.58
02599|15518|/equities/banc-of-california|R2000VALUE|20.31|20.16|19.88|20.21|20.99|20.49|20.32|19.91|19.55|18.905|18.94|19.09|18.95|18.45|18.4201|18.73|18.9|18.91|19.05|18.75|18.61|18.79|19.25||18.89|18.8|19.2|18.7|18.1|17.7291|17.73|17.3|17.33|16.62|16.55|17.18|16.57|17.675|17.515|17.26|17.35|17.76|17.17||17.29|17.33|17.065|17.27|16.73|16.66|16.95|16|14.81|14.51||14.56|14.56|14.56|14.8901||14.78|14.705|14.57|14.38|14.48|14.44|14.62|14.39|14.3|14.27|14.2391|14.45|14.33|14.28|14.17|13.77|13.68|13.54|13.18|13.77||13.9|14.05|13.02|12.94|13.21|13.43|13.25|13.27|12.78|12.37|13.08|13.685|13.46|12.08|11.74|11.55|12.51|11.97|11.89|11.36|11.27|11.65|11.94|11.93|11.42|11.28|11.29|10.98|10.84|10.51|10.64|11.15|11.3|11.415|11.078|10.95|10.78|10.77|9.98|9.96|10.02|9.89|9.94|9.62|9|9.09|9.451|9.71|10.28|10.64|10.76|10.85|10.58|10.47|10.86|11.1|11.46||12.05|11.77|10.95|10.71|10.99|11.0525|11.2|11.23|11.74|11.1|11.03|11.18|11.3|11.26|11.5|11.61|11.7|11.83|11.96|11.66|10.8801|10.99|10.84|10.57|10.62|10.36|10.76|10.9|10.75|10.64|10.83|10.23|9.93|9.75|9.54|9.92|10.14|10.01|9.6|9.73|9.23|9.19|9.54|9.75|9.92||9.99|9.99|10.26|9.7|9.395|9.841|9.925|10.65|10.48|10.4|10.645|10.57|10.65|9.94|10.1763|10.26|11.81|12.71|12.81|12.79|11.35|11.12|10.73|10.81|10.63|11.37|11.97|11.03||10.3|10.53|10.18|9.85|8.86|8.26|8.1|8.34|8.93|9.83|9.95|9.64|9.23|9.62|9.55|9.95|10.08|9.65|10.54|9.61|9|8.71|8.63|8.57|8.69|8.72|7.88|8.43|9.01|9||8.42|7.7|7.39|6.81|6.44|6.71|6.86
02600|16151|/equities/german-american-b|R2000VALUE|48.5|47.53|48.14|47.28|46.8|45.22|44.92|42.81|43.5|41.76|40.55|40.16|39.77|39.6743|38.7001|39.69|39.41|38.29|36.72|36.23|35.86|36.01|35.61||35.25|35.04|35.42|35.24|34.81|34.5734|34.09|33.75|33.83|33.21|33.82|33.9|32.98|33.77|32.69|33.64|33.67|33.88|34.13||34.13|34.65|34.34|35.01|34.1|33.99|34.95|33.6|32.74|32.21||32.58|32.73|32.42|32.44||31.995|31.19|31.1|31.06|32.02|32.38|32.89|32.36|32.26|32.12|32.23|32.28|32.43|32.7|32.99|32.84|32.63|32.36|31.79|32.79||33.79|33.03|32.74|32.39|32.4|33.34|32.7|32.92|31.92|31.62|32.58|32.05|31.34|30.17|30.1|30.04|31.29|30.35|29.8|29.19|29.59|30.13|30.475|31.1492|30.6|30.41|29.81|29.27|28.52|27.93|28.25|28.77|28.99|28.7501|29.24|28.69|28.2|27.78|27.05|26.86|26.98|26.59|26.83|26.33|26.2|26.02|26.37|26.885|28.63|28.78|28.57|28.69|28.67|28.4|28.52|28.29|28.38||28.75|28.5|28.11|27.91|28.34|28.57|28.53|28.58|29.19|28.596|28.5|28.68|28.87|28.7|29.18|29.21|29.37|29.56|29.76|29.46|28.45|28.51|28.37|27.9|28.07|27.8|28.39|28.78|29.05|28.91|29.52|29.63|29.52|29.64|28.96|29.29|29.37|29.35|28.18|28.2|27.48|27.11|27.73|28.6|28.96||29.43|29.53|30.43|29.3|28.57|28.52|28.62|29.62|29.58|28.97|28.82|29.18|29.65|27.925|28.08|28.2608|31.1|31.58|32.53|31.32|30.67|30.14|29.81|30|30|30.79|30.68|29.68||28.56|28.61|27.58|26.94|26.96|25.63|24.4|24.66|25.99|27.06|27.97|27.11|27.13|27.94|28.09|28.42|29.4118|29.93|29.615|28.26|27.28|27.02|27.06|26.57|26.2134|26.6|25.08|25.84|27.09|27.275||27.64|26.57|26.46|26.44|25.4|26.01|25.92
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|43.605|44.32|44.3|44.1|44.09|43.68|43.84|43.69|43.56|42.91|42.935|42.74|42.49|42.1901|41.07|40.9|40.73|40.74|40.69|40.66|40.65|41.39|41.51||41.94|42.46|43.2888|43.13|43.42|42.64|41.945|41.2294|40.12|39.09|39.23|39.42|39.5|41.33|40.81|41.5954|42.46|41.74|41.401||41.7|42.4081|42.36|42.43|41.66|41.7031|42.0092|41.09|39.7134|39.53||39.99|40.26|40.44|41.16||40.6|41.32|41.24|41.8085|43.28|44.29|53.56|52.04|51.48|50.02|49.9679|49.75|48.45|48.17|47.3|46.9|46.84|46.86|45.61|45.68||45.9|46.44|45.87|45.38|46.35|47.325|46.19|47.07|46.05|46.88|48.11|47.77|47.67|46.84|47.81|47.6|47.3|45.88|45.67|46|45.7|46.04|45.64|46.4|46.29|46.02|46.42|45.97|46.94|46.44|46.91|47.29|48.19|47.85|48.03|47.84|48.36|47.13|45.06|44.78|44.14|43.4|43.075|41.97|42.05|42.59|42.4|42.61|45.26|46.57|47.56|47.93|47.79|46.86|46.73|46.0149|45.66||46.38|45.95|46.88|44.66|45.44|46|45.95|45.57|45.62|45|44.62|45.43|46.12|46.76|47.29|47.21|47.65|47.8|46.84|46.33|45.73|46.03|46.05|45.41|45.83|44.49|43.85|40.02|39.16|38.73|38.74|39.31|39.4|40.19|39.58|40.01|39.81|40.22|38.98|38.515|37.71|37.65|38.81|39.83|41.02||40.57|40.215|40.41|40.005|39.29|38.68|39.25|40.16|39.23|39.11|39.64|39.91|40.19|39.05|39.69|39.78|42.44|42.45|43.85|43.83|41.58|41.5|41.29|41.67|41|41|40.8|40.37||38.48|38.63|38.28|37.53|37.33|35.61|33.94|35.6|37.75|38.15|39.01|37.75|37.9|38.49|37.56|38.56|39.77|40.96|43.32|41.75|40.98|40.34|40.29|39.67|40.41|41|38.62|40.55|42.66|41.53||42.33|40.81|39.72|38.72|36.39|37.01|37.92
02602|16667|/equities/marten-transport|R2000VALUE|16.54|16.48|16.58|16.78|16.93|16.65|16.76|16.79|16.61|16.5278|16.42|16.11|15.98|16.24|16.17|16.26|16.26|16.22|16.34|16.33|16.26|16.21|16.49||16.95|17.175|17.15|16.84|16.66|16.59|16.56|16.56|16.16|15.56|15.7|16.01|16.32|17.59|17.42|17.35|17.49|17.33|17.51||17.16|17.49|17.35|17.42|17.36|17.77|17.74|17.05|16.775|16.71||17|17|17.19|17.19||17.06|17.16|17.37|17.335|17.4|17.19|17.06|16.71|16.97|16.95|17.57|17.94|17.72|17.75|17.06|16.91|17.1|17.66|17.57|17.53||17.76|17.88|17.78|18.03|18.52|18.725|18.19|17.85|16.92|16.4|16.45|16.28|16.29|16.03|16.04|16.09|15.58|15.28|15.25|15.16|15.13|15.49|15.83|16.22|16.27|16.01|16.1|16.09|16.5062|17.05|17.2|17.0033|17.27|17.2|17.075|16.82|16.73|16.4191|16.26|16.17|16.2|16.305|16.26|15.51|15.73|15.7|15.53|15.61|16.05|16.84|17.16|17.36|17.36|17.65|18.01|17.92|17.75||17.75|17.91|18.085|17.77|17.995|17.96|18.08|17.751|17.79|18.23|18.34|18.3|18.26|18.23|18.39|18.44|18.4498|18.74|18.32|18.3333|17.68|17.56|17.5333|17.54|17.7333|17.0919|17.3867|17.34|17.42|17.6333|17.5267|17.4933|17.7133|18.0133|18.2267|18.5733|17.7267|17.3933|16.9333|16.9133|17.1267|17.1133|17.24|16.7533|16.6733||16.48|16.3267|16.46|16.4133|16.22|16.0967|16.44|16.44|16.02|16.3167|16.5933|16.2867|16.1733|15.4633|15.4733|15.64|16.2267|15.72|16.12|16.7667|16.44|16.62|16.6533|16.6933|16.64|16.74|16.3867|16.18||15.6867|15.6933|15.7733|15.4733|15.7333|15.1867|14.98|15.4867|16.2133|16.3133|16.41|16.0333|16.4533|15.9067|15.34|14.58|14.4867|15.06|15.2|14.84|14.1|13.9615|13.8267|13.4867|14.12|14.311|13.4333|13.34|14.08|14.0333||14.5267|14.3533|14.2067|13.5|12.72|12.5467|12.6467
02603|16442|/equities/kaman-corp|R2000VALUE|53.675|53.34|52.57|53.17|54.04|53.96|53.63|53.02|52.98|51.02|49.25|50.14|49.76|48.07|48.62|55.87|56.33|55.31|55.44|54.925|54.07|54.125|55.1||55|54.54|54.6366|54.67|53.85|53.4|53.89|52.94|52|50.03|50.3|52.255|51.56|55.5|54.88|54.51|55.14|56.22|56.425||56.71|58.645|58.05|57.32|56.28|56.43|57.9002|57.54|55.26|54.49||56.61|55.87|55.25|56.67||55.18|54.51|54.44|54.23|55.27|54.38|54.915|54.64|54.46|55.965|55.84|56.84|55.81|55.67|54.61|53.9624|52.805|52.39|52.06|55.45||54.79|54.29|53.56|51.86|51.41|51.77|50.77|51.28|48.92|47.7|49.86|47.95|44.6|41.82|42.33|42.08|42.8|39.97|39.16|38.11|38.71|40.29|41.16|42.67|41.5|41.71|42.65|43.44|43.33|41.35|41.66|41.12|42.18|41.75|40.9|40.68|40.48|40.46|38|38.56|38.65|38.75|39.09|37.99|38.02|38.35|39.795|39.52|44.25|44.94|44.24|43.56|42.95|42.01|41.85|42.32|43.23||43.98|44.76|46.15|45.73|46.25|46.39|46.09|45.89|46.31|45.8|45.49|46.84|46.88|46.79|47.16|46.62|47.07|46.34|45.47|45|43.94|43.515|42.04|40.62|38.9|38.265|38.99|39.47|39.74|40.04|40.63|41.02|40.98|41.3|40.41|41.68|41.23|41.55|39.01|38.58|37.87|37.855|38.38|39.48|40.26||40.24|39.71|40.65|39.6|37.76|37.38|38.09|40.21|40.3|41.77|42.06|42.41|42.3039|39.28|40.15|39.57|43.46|45.9115|46.42|45.37|42.18|41.36|39.9|39.75|39.375|40.18|39.165|38.32||36.86|36.88|35.34|34.5|33.8555|31.15|29.48|31.43|34.27|36.47|37.0676|36.23|35.475|36.8|35.76|36.47|38.23|39.38|36.74|33.89|33.69|34.59|34.97|35.09|36.31|36.6|34.61|35.92|39.363|39.04||38.68|37.48|37.27|36.79|34.79|34.98|34.66
02604|16233|/equities/hawaiian-holdings|R2000VALUE|28.2|27.44|27.5|28.38|26.55|26.44|26.8065|26.66|26.85|24.15|24.73|26.15|26|25.91|26.01|26.13|26.94|25.16|25.18|23.55|22.55|22.69|22.54||22.2|22|22.5|22.28|21.84|21.74|20.97|20.15|19.31|19.35|19.2624|20.26|19.61|20.19|19.71|19.8609|20.23|20.08|19.94||19.42|20.54|19.05|19.19|18.76|19.08|19.21|18.29|16.9|16.86||17.66|18.02|17.895|18.13||17.56|17.44|17.22|17.32|18.16|18.46|18.0842|18.36|18.8|18.89|19.1|19.25|19.4|19.79|19.9|20.55|19.76|20.5|19.53|20.92||20.3|20.32|18.81|18.49|19.11|19.39|18.2|18.6899|17.185|16.9|17.6|18.64|17.16|13.7|13.58|13.4|13.73|13.38|13.44|13.1|13.04|14.28|14.425|15.405|14.03|13.76|13.925|13.42|12.65|12.52|12.99|12.95|13.15|13.38|13.4|12.99|12.91|13.19|12.633|12.66|12.86|12.85|13.13|12.33|12.15|12.81|12.975|12.58|13.83|14.46|13.97|14.3|13.61|13.8|13.575|13.13|13.57||13.37|13.47|13.21|13|13.44|13.34|13.23|12.89|12.95|12.58|12.43|12.52|12.925|12.85|12.84|13.03|13.25|13.46|13.79|13.2|12.6|12.5199|12.28|11.73|11.52|11.53|11.51|11.66|12.82|12.88|12.92|12.835|13.3219|13.42|12.98|13.5413|13.65|13.85|12.8|13.03|12.751|12.74|13.1|13.56|13.7||13.71|13.58|13.7001|13.42|13.14|13.05|13.65|14.12|14.4|15.18|15.66|15.84|16.52|14.77|15.385|14.8|16.79|18.73|19.8601|18.71|17.1|16.3|15.2|14.59|14.092|14.61|14.84|14.27||12.97|13.03|12.5897|12.31|11.78|11.07|10.31|10.7201|11.59|11.83|12.02|11.61|11.44|12.44|11.25|12.57|14.07|14.3694|11.8|11.3103|11.15|11.24|10.99|10.85|10.88|11.16|10.58|11.05|11.45|10.61||11.41|10.71|10.41|9.1|9.13|9.193|9.6101
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|8.05|7.95|7.86|8.25|8.28|8.02|7.91|7.75|6.92|6.26|6.54|6.845|7.08|7.3801|7.775|9.19|9.79|9.63|10.25|10.03|9.9379|9.375|8.95||8.9698|8.86|8.96|9.03|8.89|8.53|8.71|8.52|8.41|7.18|7.21|7.18|7.08|7.18|6.79|6.65|6.64|6.99|6.98||7.01|7.09|7.12|7.1|6.91|6.62|7.88|7.677|7.37|7.37||7|6.5|6.05|6.2||5.8|5.75|5.61|5.3|5.47|5.415|5.66|5.235|5.34|5.145|5.18|5.13|5.22|5.2|5.37|5.41|5|4.93|5.07|5.235||5.225|5.3|5.17|5.1601|5.11|5.25|4.83|4.76|4.69|4.66|4.83|4.59|4.56|4.22|4.72|4.44|4.4|4.3|4.515|4.43|5.04|5.47|5.34|5.69|5.5|5.46|5.42|4.86|4.92|4.7|4.535|4.18|4.39|4.64|4.48|4.2|3.74|3.36|3.2022|3.31|3.21|3.155|3.12|3.17|2.88|3.04|3.1|3.04|3.18|3.08|2.995|2.86|2.745|2.72|2.73|2.75|2.77||2.74|2.82|2.79|2.85|2.93|2.79|2.73|2.8|2.75|2.71|2.88|2.92|3.09|3.1|3.12|3.085|3.12|3.11|3.15|3.32|3.34|3.425|3.46|3.42|3.43|3.29|3.31|3.14|3.12|3.07|3.22|3.29|3.31|3.3121|3.3|3.53|3.43|3.37|3.28|3.38|3.28|3.3|3.33|3.58|3.54||3.4|3.41|3.33|3.44|3.395|3.29|3.315|3.4601|3.335|3.47|3.455|3.4598|3.54|3.23|3.26|3.54|3.84|4.25|4.32|4.09|3.91|3.58|3.58|3.81|3.8|3.855|3.71|3.79||3.79|3.76|3.785|3.94|3.97|3.75|3.72|3.92|4.15|3.88|3.99|4.12|4.03|4.15|4.16|4.15|4.43|4.49|4.36|4.07|3.88|3.43|3.36|3.515|3.68|3.84|3.74|3.7|3.86|3.66||3.52|3.215|3.12|3.16|3.01|3.03|3.03
02606|16353|/equities/ingles-markets|R2000VALUE|59.52|60.49|61.635|61.66|62|60.76|59.83|58.64|58.1|57.14|57.16|55.5967|53.7506|52.14|51.96|51.67|51.06|50.92|50.27|50.245|50.75|50.27|50.01||49.94|50.23|51|51.11|50.27|49.56|47.68|45.76|45.9|45.99|46.1101|45.13|45.34|44.24|43.11|42.59|43.02|42.48|42.4||42.01|41.62|41.21|41.6|41.58|41.3|42.04|42.57|42.57|41.8||42.35|42|41.88|40.43||40.41|40.76|39.99|40.05|41.09|41|41.23|40.873|40.6801|40.3901|41.97|41.5|38.12|37.36|37.31|36.98|37.01|37.31|37.15|37.11||37.1|37.7|37.219|37.12|36.0907|36.3|37.145|38.01|37.085|36.915|37.62|36.26|36.3|36.035|36.25|35.99|35.82|35.075|35.5|35.05|35.37|36.02|36.09|36.26|36.405|37.17|37.56|37.96|38.32|37.72|37.6|37.54|37.9|38.01|37.85|38.5|38.775|38.8|38.11|38.45|37.6301|36.9|36.37|36.15|35.21|35.13|34.92|34.94|35.41|36.23|36.65|37.5|38.75|39.14|39.05|38.64|37.79||39.03|39.83|39.9|39.7|40|40.14|41.08|40.835|41.28|41.555|41.52|43.075|43.39|42.8|41.825|42.54|41.9518|42.05|41.94|42.06|40.38|40.32|39.46|39.46|38.93|39.85|40.82|43.5|43.09|41.0801|40.85|40.37|40.3|39.48|38.9|40.08|39.92|39.91|39.6|39.57|39.41|39.2|40.05|41.2125|40.82||40.9|41.35|41.93|40.43|40.1|39.92|39.59|40.1176|40.075|40.5|40.16|41.1|41.1082|39.81|40.25|41.73|42.52|42.13|41.83|41.57|42.1|43.075|41.68|41.76|41.7077|41.96|40.94|40.77||41.18|41.32|42.26|41.89|43.61|42.37|41.39|42.94|43.65|43.47|40.27|38.43|36.76|37.8|37.39|36.99|39.3|40.56|39.72|39.73|38.03|37.52|36.43|34.84|34.685|35.08|35.4179|35.61|36.25|36.521||37.01|36.46|36.59|38.7004|33.53|33.6|35.1
02607|21094|/equities/trueblue-inc|R2000VALUE|21.62|21.21|21.56|22.01|21.95|21.72|21.36|21.34|21.49|20.59|20.32|20.36|20.32|20.74|20.7|20.85|21.19|21.07|20.91|20.03|19.86|19.2|19.36||19.52|19.7|19.99|19.72|19.67|19.32|20.03|19.33|19|18.55|18.54|19.25|19.23|19.49|19.5|19.51|19.56|19.52|19.35||19.17|19.45|19.39|19.38|19.16|19.42|19.56|19.11|18.33|18.26||18.45|18.57|18.63|19.2||19.06|18.62|18.51|18.49|18.61|18.5|18.54|18.37|18.34|19.89|19.77|19.94|19.87|19.76|19.61|19.01|18.99|18.8|19.08|20.08||19.99|19.64|18.61|17.47|17.47|17.84|17.49|17.81|17.09|16.66|17.1|17.64|16.46|15.53|15.44|15.29|15.9|15.4|15.41|14.99|15.05|15.62|17.08|18.14|17.8|17.54|17.7|17.75|17.71|17.1|17.25|17.13|17.13|16.96|16.77|16.51|16.33|15.8|15.1|15.16|15.43|15.44|15.46|15.07|14.99|15.14|15.65|15.91|16.35|16.2|16.23|16.21|16.14|16.06|16.17|16.23|16.05||16.33|16.63|16.68|16.45|16.79|16.56|16.37|16.32|16.48|16.02|15.96|16.1|16.15|15.97|16.07|15.91|16.11|16.41|16.24|15.93|15.47|15.47|15.35|15.1|15.36|15|15.47|16.01|15.09|13.45|13.62|13.94|13.87|13.43|12.96|13.25|13.34|13.23|12.91|12.58|12.3|12.36|12.83|13.56|14.26||14.44|14.57|15|14.73|14.32|14.36|14.56|15.06|14.48|14.58|14.66|14.84|15.05|14.51|14.68|15.1|16.09|16.85|17.08|16.86|16.02|15.88|15.59|15.39|15.41|15.64|15.57|15.2||14.95|15.08|15.06|14.63|14.35|13.58|13.57|13.87|14.21|14.29|14.45|14.28|14.32|14.62|14.84|14.34|15.34|15.56|15.18|14.65|14.36|14.14|13.9|13.64|13.68|13.94|13.55|13.72|14.13|14.04||13.93|13.6|13.44|13.08|12.79|12.67|12.18
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|13.355|13.33|13.305|14.39|14.07|14.08|14.05|13.92|13.54|13.24|13.5|13.39|13.21|13.44|13.47|13.73|13.69|13.55|13.17|13.13|13.21|13.22|13.3||13.38|13.44|13.315|13.23|13.1|13.02|12.7|12.58|12.765|12.41|12.43|12.4601|12.4|13|13|13|12.95|12.88|12.81||12.76|12.9|12.9|12.78|12.65|12.48|12.44|12.51|12.455|12.4665||12.85|12.61|12.52|12.86||13.33|13.74|13.7|13.61|13.88|14.23|14.38|14.18|14.19|14.13|14.13|14.13|14.26|14.15|14.02|13.61|13.56|13.5|13.52|13.48||13.76|14.1|14.04|13.7196|13.71|13.87|14.17|14.28|13.91|13.61|13.8722|13.37|13.42|12.99|12.86|13.04|12.8|12.46|12.19|12.11|12.25|13.02|13.2|13.42|13.21|13.17|13.38|13.37|13.69|13.58|13.7602|13.86|14.26|14.25|14.12|13.97|14.005|13.9|13.42|13.36|13.46|13.27|13.5|12.855|12.6|12.61|13.15|12.86|13.34|13.52|13.7|13.76|13.51|13.22|13.36|13.28|13.19||13.04|13.36|12.761|12.6096|12.7|12.75|12.75|12.59|12.7|12.6155|12.57|12.57|12.73|12.93|13.11|13.1|13.12|13.2|13.33|13.21|12.88|12.24|11.79|11.5|11.39|11.67|11.83|11.88|11.6701|11.33|11.48|11.8|11.4001|11.4|11.26|11.0886|10.95|11.0201|10.8|10.62|10.4302|10.0101|10.38|10.64|11.15||11.13|11.31|11.11|11.1|10.64|10.74|10.75|11.57|11.31|11.95|11.68|11.73|12.01|11.46|11.29|10.95|11.43|12.38|12.3|11.97|11.13|11.33|11.14|10.82|10.68|11.13|11.08|11.35||10.77|11.08|10.94|10.71|10.06|9.02|8.6|8.73|9.85|10.03|10.21|10.11|9.51|9.52|9.25|9.44|10.16|10.73|10.85|10.44|10.07|10.12|10.45|10.2|10.53|10.92|10.24|10.42|10.88|10.73||11.03|9.56|9.34|8.7|8.24|8.9|9.37
02609|16188|/equities/great-lakes-dredg|R2000VALUE|14.4595|14.5|14.82|15.27|15.51|15.295|15.1|15.01|14.82|14.14|14.32|15.02|15.22|15.31|15.07|15.22|15.24|14.93|14.68|14.67|14.6|14.82|15.35||15.18|15.2|15.065|15|14.4634|14.33|13.85|13.86|13.68|13.49|13.57|13.63|13.5108|13.88|13.94|13.8172|13.83|13.66|13.74||13.97|14.01|13.99|14.1|13.88|13.995|14.3101|13.7|12.865|12.9||12.92|12.89|12.64|12.5707||12.42|12.475|12.16|11.72|11.7|11.61|11.52|11.35|11.31|11.32|11.59|11.65|11.46|11.315|11.16|10.875|11.1|11.25|11.14|11.27||11.26|11.16|10.979|10.84|11.03|11.31|10.99|11.0823|10.88|10.75|10.95|10.81|10.455|10.06|10.273|10.01|10.25|10.24|10.21|10.01|10.26|10.81|11.15|11.2|11.11|11.13|11.06|10.77|10.72|10.301|10.5|10.57|10.48|10.49|10.2|10.1|9.97|9.7|9.101|9.29|9.46|9.445|9.435|9.05|8.8|8.77|8.95|8.87|9.25|9.071|9.2|9.07|8.95|8.89|8.885|8.95|8.97||9.2|9.2|9.39|9.25|9.34|9.315|9.54|9.46|9.53|9.59|9.43|9.38|9.57|9.745|9.98|10.03|10.055|10.21|9.87|9.65|9.39|9.43|9.46|8.8|8.44|8.17|8.21|8.465|8.4298|8.33|8.46|8.55|8.56|8.69|8.68|8.88|8.77|8.61|8.215|8.26|8.17|8.21|8.35|8.6579|8.8||8.78|8.97|8.965|8.665|8.47|8.775|8.79|8.94|8.89|9.05|9|9.08|9.2|8.5203|8.73|8.99|9.96|9.95|10.31|10.085|9.6937|9.75|9.3742|9.22|9.12|9.23|9.35|8.92||8.4|8.5|8.42|8.22|7.98|7.75|7.79|8.2317|8.78|8.335|8.67|8.7|8.82|8.985|8.17|8.24|8.71|8.97|8.305|7.87|7.55|7.71|7.5998|7.42|7.62|7.7|7.48|7.8|8.2|8.43||8.27|7.73|7.73|7.64|7.53|7.635|7.85
02610|17531|/equities/washington-trust|R2000VALUE|52.22|51.58|51.62|52.26|54.01|53.24|52.165|51.77|51.99|50.05|49.21|48.76|47.96|47.83|47.48|48.97|48.44|47.92|46.56|45.94|45.61|46.21|45.98||45.09|44.7|46.145|46.16|45.64|44.94|44.42|43.63|43.5|43|43.39|43.64|42.43|45.15|45|45.3|45.5|46.08|46.5201||46.7|47.05|46.65|46.5175|46.319|46.55|47.44|45|44.105|43.64||44.3755|44.36|44.54|44.38||43.7|43.59|43.3|43.7|44.51|44.53|45.78|45.25|44.6401|43.79|43.7|43.72|43.1|42.7|41.76|40.91|40.21|39.1|39.18|40.1||41.05|39.91|39.38|38.08|38.03|39.1|38.96|38.17|36.81|36.12|37.6|37.6|35.75|33.25|32.81|32.65|34.33|33.62|33.26|32.343|33.3|34.69|35.04|33.59|34.19|33.4|33.33|32.93|32.46|31.82|32.17|32.75|33.67|33.88|33.7|33.1|32.56|31.76|30.01|30.01|30.5|30.9|31.3864|30.68|30.5002|30.46|30.91|31.32|33.2|33.28|33.46|33.68|33.25|33|33.0425|33.21|32.99||33.5619|33.26|33.03|33.07|33.34|33.26|33.42|33.19|33.88|33.13|32.91|33.02|34.12|33.88|34.71|34.02|34.79|35.18|35.8101|35.39|33.81|33.7|33.07|32.93|32.97|32.64|32.61|32.5|32.43|32.33|33.47|33.96|33.78|31.5318|30.04|30.72|31|30.94|30.035|29.785|28.875|28.67|29.74|30.27|31.24||31.55|31.64|32.12|31.82|30.9|31.81|31.96|32.62|31.95|31.89|31.8|31.51|32.37|30.495|30.75|30.64|33.77|35.1178|35.195|34.46|32.5845|32.63|31.6|31.51|31.67|32.77|32.37|30.65||29.555|29.84|29.09|28.56|28.83|27.8|26.92|27.2|29.25|31.01|31.47|31.37|31.17|32|32.55|32.67|34.18|35.56|34.815|32.99|32.13|31.87|31.6004|31.05|31.06|32.75|31.38|33.32|34.9|35.52||35.055|34.02|32.79|32.44|32.02|33|33.82
02611|16488|/equities/lakeland-bancorp|R2000VALUE|17.765|17.585|17.38|17.74|18.08|17.9|17.49|17.32|17.37|16.78|16.56|16.4|16.18|15.84|15.66|15.96|15.98|15.32|15.08|14.91|14.87|14.9|14.92||14.86|14.79|14.84|14.54|14.41|14.17|13.75|13.38|13.29|13.08|13.1|13|12.79|13.32|12.96|13.21|13.28|13.58|13.74||13.7|13.9|13.7|13.8475|13.63|13.54|13.78|13.06|12.59|12.4||12.48|12.43|12.43|12.5413||12.4|12.27|12.13|12.19|12.54|12.6|12.8|12.44|12.47|12.46|12.54|12.67|12.52|12.52|12.55|12.36|12.08|12.16|11.99|12.47||12.81|12.52|12.15|11.94|11.96|12.24|12.1601|12.4|11.95|11.67|12.02|12.17|11.64|10.61|10.53|10.53|11.23|10.94|10.87|10.36|10.6|10.91|11.27|11.61|10.21|10.62|10.64|10.51|10.34|10.13|10.26|10.4|10.52|10.55|10.77|10.64|10.51|10.26|9.79|9.79|9.89|9.82|10.01|9.61|9.71|9.49|9.66|9.9|10.46|10.49|10.48|10.5|10.58|10.52|10.52|10.57|10.55||10.8|10.73|10.5|10.5|10.62|10.71|10.67|10.63|10.89|10.53|10.44|10.65|10.64|10.685|10.99|10.9|11.06|11.33|11.37|11.01|10.25|10.26|10.04|9.93|10.09|9.99|10.21|10.2|10.17|10.17|10.49|10.1169|10.63|10.38|10.2|10.51|10.63|10.58|10.23|10.23|9.91|9.8106|10.15|10.43|10.56||10.57|10.76|11|10.61|10.18|10.3|10.31|10.86|10.67|10.595|10.56|10.82|10.98|10.19|10.4|10.37|11.58|12.11|12.36|11.93|11.22|11.15|10.98|10.88|10.84|11.22|10.99|10.75||10.4|10.48|10.1321|9.84|9.97|9.35|8.785|9.145|9.89|10.39|10.62|10.28|10.23|10.52|10.7|10.91|10.97|11.13|10.96|10.44|10.17|10.24|10.15|9.75|10.03|10.1|9.39|9.8|10.52|10.79||10.515|10.24|10.08|10.23|9.59|10.03|10.01
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|3.45|3.65|3.83|3.78|3.7|3.62|3.79|3.7113|3.61|3.76|3.88|4.17|4.01|4.075|4.19|4.34|4.9|4.11|3.9|3.835|3.76|3.91|4.075||3.7144|3.53|3.48|3.51|3.5|3.27|3.53|4.21|4.03|3.71|3.7042|3.9313|3.52|3.33|3.07|3.23|3.33|3.64|3.95||3.78|4.01|3.38|3.3625|2.93|3.1001|3.26|3.08|3.05|2.45||2.22|2.2|2.07|2.32||1.71|1.8|1.87|1.9|2.04|1.99|1.95|1.86|1.98|1.85|1.48|1.47|1.23|1.21|1.28|1.26|1.35|1.31|1.35|1.44||1.3|1.45|1.18|1.12|1.05|1.12|1.08|1.1|0.96|0.8685|0.84|0.8|1.06|1.15|1.18|1.2|1.26|1.23|1.24|1.17|1.28|1.43|1.46|1.54|1.53|1.6212|1.54|1.51|1.6199|1.6|1.71|1.73|1.9|1.9|2.01|2.05|2.12|2.17|2.1|2.15|2.3|2.4001|2.99|3.03|3.39|3.51|3.79|3.74|3.62|3.11|3.01|2.86|2.78|2.68|2.67|2.58|2.57||2.56|2.58|2.48|2.53|2.51|2.39|2.34|2.28|2.31|2.27|2.37|2.43|2.57|2.66|2.665|2.51|2.55|2.62|2.7|2.54|2.43|2.68|2.835|3.08|3.01|2.96|3.16|3.09|3.01|3.05|3.09|2.835|2.86|2.96|2.87|2.85|2.82|2.73|2.69|2.69|2.66|2.65|2.71|2.82|2.765||2.68|2.71|2.84|2.9|2.8458|3|3|3.06|3.05|3.025|3.08|3.21|3.45|3.15|3.36|3.43|4.37|4.61|4.6|3.42|3.01|3.02|3.02|3.04|3.1|3.13|3.13|3.135||3.11|3.225|3.17|3.1|3|2.9|2.71|2.96|3.5|3.28|2.81|2.65|2.8|2.915|3.035|3.0502|2.97|2.7|2.7324|2.53|2.61|2.95|3.32|3.24|3|3.2|3.06|3.25|3.66|3.24||3.05|2.82|2.94|3.04|2.955|3.15|2.57
02613|17129|/equities/scholastic-corp|R2000VALUE|30.54|29.755|29.63|29.8|30.63|30.4|29.91|29.53|29.74|28.7|28.79|28.88|28.32|28.84|28.43|29.23|29.24|28.62|28.22|27.61|27.61|28.1|28.25||27.85|27.525|27.83|27.36|27.314|26.97|26.25|25.74|25.441|25.35|25.33|24.69|25.69|26.38|26.145|25.95|26.32|25.92|25.62||25.9101|25.7441|25.6|25.46|25.73|25.62|26.03|25.44|24.4|23.96||24.01|24.12|24.27|24.47||23.84|22.94|22.95|22.9499|22.37|26.61|26.25|26.2|25.9|25.75|25.42|25.3|24.96|24.43|24.37|23.79|23.59|23.95|23.59|23.81||24.09|24.34|24.03|23|22.62|22.9|22.69|22.95|21.765|21.22|21.9|22.8|21.33|19.94|19.58|19.26|19.95|19.71|19.37|19.79|20.24|20.79|21.26|21.16|20.825|20.655|21.23|21.09|21.42|21.1|21.55|21.35|21.48|21.44|21.18|21.3|21.51|21.37|20.69|20.69|20.71|20.6|20.22|18.8|19.82|20.04|20.14|20.16|20.69|21.21|21.5|21.49|22.1325|22.3|22.25|21.84|21.82||22.11|22.31|22.095|22.29|22.4|22.34|22.6|22.6|23.32|22.89|22.94|23.11|23.57|23.8|24.29|24.84|24.78|25.28|25.1|24.5|24.065|24.32|24.09|23.53|22.925|23.5668|24.35|24.1|25.35|25.36|25.03|27.84|28.85|28.89|28.47|29.14|28.86|28.86|27.84|27.56|27.2|27.07|27.54|28.2|28.32||28.78|29.56|29.78|28.95|27.88|28.14|28.684|29.47|29.27|29.93|29.81|30.39|30.8|28.46|28.745|28.56|31.59|33.07|33.61|33.04|30.6|30.4|29.7|29.27|29.22|30.21|30.87|29.31||28.28|27.64|27.74|27.76|27.51|26.1|25.25|25.65|27.21|27.67|27.29|26.77|26.83|27.37|26.66|27.045|28.84|29.1|28.63|28.11|27.2167|27.2|26.855|26.44|27.17|27.09|26.24|26.26|27.41|27.1||28.18|27.22|26.89|25.4|24.43|23.73|23.99
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|46.36|45.76|45.84|45.77|46.44|47.26|45|41.755|41.65|40.88|40.38|39.36|39.04|38.17|37.36|38.18|38.35|37.41|36.23|35.38|35.16|35.47|35.57||34.74|34.49|34.66|34.07|33.65|33.05|32.48|31.9|31.85|30.83|31.08|31.355|30.9|32.25|32.15|32.69|32.74|33.55|34||33.09|33.5|33.165|33.13|31.18|31.82|33.11|31.68|30.29|29.83||29.712|29.9|29.78|30.505||29.91|29.42|29.15|29.22|30.08|31.39|31.0351|30.5597|31|31.21|31.59|31.88|31.24|31.001|30.51|30.43|30.17|30|29.69|30.63||31.22|31.28|30.57|30.01|29.83|30.21|29.79|29.99|28.98|28.49|29.41|29.32|27.48|26.22|26.64|26.41|27.5001|27|26.46|26.22|26.37|27.04|27.61|27.96|26.415|26.93|26.75|26.65|26.76|26.03|26.56|27.12|27.41|27.38|27.5|26.58|25.7639|25.96|24.54|24.44|24.72|24.58|24.56|23.98|23.96|24.04|24.29|24.66|25.98|26.27|26.57|26.64|26.54|26.5|26.65|26.8932|26.94||27.77|27.55|27.0882|26.9|27.12|27.33|27.04|27.03|27.19|26.31|26.3|26.51|26.62|26.89|27.57|27.7|27.98|28.25|28.74|28.09|26.54|26.73|26.08|25.87|25.785|25.6|26.35|26.66|26.75|26.74|27.8|27.35|27.0108|26.93|25.6|26.1|26.33|26.11|25.11|24.88|23.96|23.9|24.62|25.14|25.85||26.11|26.22|27.05|26.07|25.34|25.54|25.71|26.67|26.03|26.07|26.46|26.68|27.15|25.4|25.72|25.65|28.46|29.21|30.23|29.17|27.41|27.33|26.71|26.55|27.33|28.62|27.8|27.07||24.8564|25.78|25.12|24.85|25.35|23.73|22.505|23.19|25.015|25.78|25.82|25.52|25.82|26.69|27.34|27.38|28.73|28.32|28.92|27.05|25.815|25.87|25.7459|23.41|25.78|26.14|24.32|26.32|28.06|28.86||28.34|27.575|26.88|26.72|24.85|26|25.68
02615|1164645|/equities/netstreit-corp|R2000VALUE|18.22|18.25|18.32|17.97|17.62|17.445|17.47|17.4|17.45|17.12|17.72|17.85|17.46|17.75|17.57|17.83|18.14|18.29|18.36|18.15|18.15|17.86|17.76||17.7|17.59|18|17.62|17.41|17.4|17.47|16.95|17.33|17.03|16.745|16.82|16.63|17.45|17.5601|17.48|17.45|17.01|16.65||16.65|16.72|16.885|16.75|17.25|17.71|17.84|17.96|18.35|18.63||18.89|19.09|18.77|18.54||18.17|18.25|17.87|17.76|18.38|18.41|18.4|18.14|18.07|17.61|17.95|18.23|18.54|18.65|18.375|18.4|18.18|18.56|18.23|18.41||18.82|18.73|17.95|17.24|17.22|17.58|18|17.8936|17.6|17.7|17.96|18.22|18.22|17.37|17.5|17.745|17.66|17.45|17.19|16.93|17.05|17.59|17.5|17.92|17.37|17.45|17.41|17.51|17.78|17.5|17.84|18.215|19.23|19.31|19.2|18.26|18.855|18.6|18.6|17.79|17.62|17.56|17.285|17.2107|16.9|16.92|17.15|16.77|17.25|18.01|18.04|18|17.93|17.95|17.8|18.12|18.15||18.04|18.05|18.01|18|17.94|18.15|18|18.14|17.95|17.85|17.9|17.98|17.88|17.95|17.69|17.37|17.17||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02616|40973|/equities/alcobra-ltd|R2000VALUE|48.06|49.29|50.21|49.01|47.1|50.14|47.98|45.26|42.05|39.13|44.42|50.18|53.34|53.14|48.8|50.49|53.32|50.01|59|65.62|62.448|65.56|68.7||71.66|77.4701|79.71|83.82|84.5|84.01|80.56|77.255|74.1266|72.77|66|64.8|61.02|64.55|64.2801|63.03|61.63|66.4097|62.8785||59.12|60.4|60.35|62.48|65.2|68.6601|50.84|47.5|46.03|43.74||42.6|42|40.11|92.125||98|99.23|113.59|97|95.17|101.32|101.28|101.165|106.62|100.0009|90.3|88.9|99.14|111.2742|96.4727|82.24|76.56|79.27|77.14|61.055||59.4089|59.6|59.78|56.71|55.97|51.15|48.5761|43.51|44.38|47.695|41.34|34.62|32.88|59.66|57.5|56.22|53.26|53.04|51.1|50.76|49.02|49.73|49.44|46.5|46.69|47.03|49.03|53.0905|54.16|50.3|51.5|51.62|50.95|50.0101|50.51|46.44|46.72|43.22|39.52|41.205|41.85|40.28|38.54|37.12|35.05|38.855|38.8|40.23|44.57|43.29|42.405|41.38|39.25|37.75|38.95|38.105|36.5504||34.59|38.61|38.31|41.6506|47.9|51.95|53.42|54.955|53.15|53.65|59.75|56.57|55.53|52.32|48.68|46.88|46.56|46.95|48.89|56.71|55.88|52.67|52.45|52.36|51.48|49.72|53|52.58|55.29|54.7|52.01|53.05|57.46|56|56.0301|53.4|52.555|53.56|51.75|48.42|46.5|48.12|48.43|47.39|43.85||45.61|46.02|45.86|44.32|43.18|46.95|42.78|40.378|37.11|39.69|38.79|37.39|35.75|33.59|32.49|31.38|29.52|29.3201|29.3106|32.44|33.07|35.02|38.09|37.3801|35.81|36.21|34.5|53.5508||54.3896|52.43|53.73|51.77|44.39|40.7|40|37.18|46.01|38.17|37.5|35.6101|38.48|37.01|37.5634|32.03|30.03|27.4001|27.06|24.97|20.795|19.45|18.71|17.9|17.32|17.2|17|16.12|16.41|15.04||13.77|13.6025|13.09|12.915|11.93|12.39|12.28
02617|1055312|/equities/consol-energy-k|R2000VALUE|10.2993|10.0431|10.0145|10.2106|10.8512|10.7921|10.3782|10.1416|10.0726|9.9149|10.1022|10.8414|10.4077|10.7527|10.0628|10.8118|11.2356|10.0923|10.038|10.2008|10.5358|10.8217|10.3979||10.0726|9.4221|9.4024|9.0279|9.1265|8.8111|8.7027|8.9392|8.895|7.9438|7.9931|7.9536|7.8748|8.1705|8.131|8.4858|8.4464|8.8407|9.2053||9.1068|8.683|8.0325|8.131|7.2342|7.242|6.8005|6.6034|6.5147|6.4161||6.6822|6.4063|6.3274|6.4063||6.3964|6.5541|6.6872|7.0568|7.6284|7.2046|6.9188|6.7723|6.5443|6.3866|5.8051|5.9332|5.5981|5.4798|5.4503|5.4236|5.0363|5.0363|5.194|5.4995||5.4946|5.3911|4.9671|4.8983|4.7209|4.7761|4.5632|4.4745|4.307|4.1887|4.307|4.2774|4.2676|3.829|3.6072|3.6466|3.8438|3.6466|3.6762|3.7945|3.9522|4.3957|4.4844|4.2873|4.1099|4.0409|3.9226|3.962|3.9423|4.0606|4.0704|4.0404|4.238|4.1296|4.0113|3.962|4.1099|4.2676|3.9916|3.9916|4.3168|4.2873|4.2281|4.2873|4.514|4.6027|5.0462|4.9279|5.2236|5.1152|4.9969|4.6618|4.3957|4.4055|4.3366|4.1394|4.1394||4.3858|4.7801|4.7012|4.8885|5.0659|5.0067|5.0177|4.9082|4.95|4.9|4.96|4.92|5.1|5.36|5.4976|5.29|5.32|5.356|5.55|5.05|4.9|4.905|5.1|5.48|5.675|5.5|5.55|5.44|5.26|5.2906|5.38|5.38|5.46|5.4603|5.46|5.74|5.44|5.44|5.22|5.23|5.01|4.91|5.04|5.17|5.13||5.05|4.94|5.01|5.11|5.07|5.11|5.1796|5.34|5.57|5.93|6.07|6.45|7.07|6.41|6.7|7.12|8.87|9.12|8.54|7.57|6.43|6.61|6.45|6.72|6.73|7.04|6.85|6.76||6.62|6.83|6.835|6.5|6.09|5.9402|5.81|6.18|7|6.305|5.99|5.82|6.1|6.57|6.53|6.8|5.85|5.66|5|4.35|4.3601|4.94|5.44|4.95|4.82|5|4.65|5.31|5.62|5.3||4.27|3.86|3.95|4.38|3.97|3.71|3.35
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|16.97|17.12|17.31|17.5|17.41|17.62|17.74|18.06|17.865|17.14|17.36|17.81|17.85|18.32|18.38|19.2|18.85|18.44|18.32|18.5|18.4201|18.69|18.15||18.16|15.5|14.97|15.43|14.99|14.31|14.09|14.21|14.11|13.97|14.3205|14.17|14.17|14.28|13.9362|14|14.26|13.855|13.66||13.45|13.36|13.92|14.04|13.59|13.53|13.83|13.4|13.3|13.135||12.9|13.05|12.8396|13.0035||12.8262|13.41|13.6|13.3|13.32|12.85|12.85|12.85|12.89|12.74|13.27|13.09|13.08|13|12.91|12.98|12.55|12.24|12.08|12||12.05|12.065|12.08|12.2|12.3|12.79|12.89|13.04|12.7|12.85|12.74|12.1|12.03|11.545|11.66|11.41|10.98|10.74|10.32|10.53|10.07|10.26|10.1505|10.06|10.005|9.99|10.2255|10.42|10.76|10.45|10.67|10.99|10.97|10.7|10.3|10.04|9.99|9.87|9.62|9.71|9.5|9.23|9.17|9|9.2|9.41|9.09|9.2|9.5|9.53|9.58|9.58|9.7|9.59|9.34|9.87|9.81||10.03|10.18|10.05|9.8|10.12|9.87|10.3|10.31|10.62|10.5|10.64|10.94|10.5103|10.26|11.53|11.5|11.7665|11.71|11.8|11.71|11.13|11.15|10.74|10.43|10.14|9.9|10|9.98|10.34|10.4602|10.51|10.75|10.735|10.74|10.79|11.16|11.42|11.9|11.4|11.35|11.34|11.35|11.38|11.5|11.68||11.64|11.49|10.91|11.1394|11.06|11.37|11.36|11.69|11.01|10.95|11.15|11.08|11.05|10.26|10.25|10.55|10.86|10.76|11.41|11.43|11.27|11.03|11.37|11.39|11.2179|10.67|10.86|11.01||11.02|11.16|11.1|10.94|11.54|11.35|10.84|10.89|11.34|11.09|11|10.573|11.66|11.63|11.15|11.03|11.29|11.46|11.53|11.9501|11.53|11.65|11.52|11.24|11.27|11.08|10.74|10.37|10.91|10.51||10.87|10.465|10.465|10.44|10.07|9.55|9.58
02619|39106|/equities/quality-systems-inc|R2000VALUE|19.23|19.13|19.28|19.84|19.75|19.8|19.75|19.56|18.86|18.0409|17.93|18.55|18.8|18.805|18.24|18.32|18.1262|17.87|18.9|18.61|18.01|18.72|18.98||18.69|18.85|19.81|20.42|20.025|19.81|19.67|18.95|19.5|19.39|19.555|19.3101|21.66|23.2058|22.53|21.67|21.37|21.3572|21.23||20.56|21.25|20.932|19.54|19.25|19.63|19.93|18.6981|18.14|17.62||17.93|18.0142|18.11|18.34||18.2|18.21|17.88|17.62|18.2|18.475|17.9706|17.815|17.64|17.46|17.55|17.62|17.33|17.58|17.2301|17.22|17.3|17.39|17.58|17.67||17.2601|16.31|16.27|15.66|15.59|15.74|15.32|15.565|15.38|15.31|15.37|15.45|15.28|14.505|14.46|14.04|14.11|13.45|13.45|13.39|13.48|14.07|13.92|13.94|13.73|13.34|13.48|13.45|13.93|13.99|13.84|13.4|13.47|13.43|12.97|12.92|12.86|12.78|12.12|12.46|12.61|12.42|12.29|11.8|11.81|12.09|12.01|12.161|12.8|12.95|13.19|13.31|13.37|13.14|13.3|12.68|12.65||12.74|13.19|13.3|13.17|13.09|13.12|13.31|13.115|13.37|13.505|13.55|13.47|13.64|13.775|13.69|13.825|14.11|14.08|14.34|14.55|14.44|14.21|14|13.93|14.01|14.0001|11.73|11.8|11.66|11.45|11.56|11.4|11.43|11.28|11.37|11.1926|11.1|11|10.365|10.59|10.31|10.18|10.285|10.54|10.88||10.76|10.76|10.57|10.35|9.95|10.2301|10.41|11.03|10.65|10.76|10.5414|10.56|10.43|9.67|9.88|9.69|11.51|11.75|11.78|11.52|10.69|10.52|9.45|10|9.7863|10.48|10.64|9.98||9.4751|9.74|9.71|9.28|9.61|8.77|8.41|8.635|9.7|9.4|9.84|9.21|9.1|9.1|9.02|9.69|10.4101|11.22|10.81|10.69|10.3|9.87|9.97|10.225|10.6119|10.29|9.71|9.86|10.2|10.16||10.2701|10.235|9.97|9.31|8.79|8.62|7.84
02620|20994|/equities/geo-group-inc|R2000VALUE|7.95|8|7.99|8.01|7.95|7.93|7.91|7.88|7.76|7.55|7.51|7.37|7.41|7.36|7.2|7.35|7.28|7.12|7.29|7.22|7.31|8.44|7.96||8.82|8.63|8.59|8.55|8.37|8.36|8.3|8.36|8.61|8.68|8.25|8.5|7.11|6.7|7.99|8.2|8.4|8.66|9.01||8.84|8.83|8.71|8.6|8.48|8.59|8.58|8.15|8.69|8.72||8.65|8.93|8.8|8.87||8.73|8.56|8.58|9.08|9.31|9.41|9.45|9.43|9.46|9.28|9.27|9.38|9.63|9.71|9.77|9.63|9.52|9.46|9.44|9.54||9.4|9.48|9.29|9.27|9.26|9.38|9.24|9.11|8.59|8.48|8.64|8.45|8.34|8.27|8.15|8.31|9.31|8.76|8.75|8.1|8|8.24|8.53|8.96|8.53|9.05|10.1|10.28|10.6|10.78|11.19|11.12|11.12|11.1|11.19|11.29|11.16|11.21|11.27|11.26|11.24|11.22|11.08|10.63|10.44|10.66|10.8|10.75|11.18|11.13|11.4|11.25|10.96|10.78|10.94|10.88|10.76||10.77|11.02|10.91|10.99|11.12|10.98|11|10.9|11.03|10.77|10.61|10.7|10.76|10.89|11.05|10.95|10.97|11.16|11.03|10.58|10.4|10.35|11.04|10.81|10.41|10.4|10.51|10.58|10.64|10.57|10.77|10.9|10.94|10.81|10.82|11.44|11.52|12.02|11.79|11.74|11.35|11.21|11.45|11.37|11.25||11.64|11.61|11.33|11.14|10.95|11.23|11.12|11.75|11.46|11.55|12|11.88|12.9|12.02|12.3|12.09|13.42|13.87|14|13.75|12.86|12.93|12.47|12.02|11.68|12.3|12.18|11.69||10.82|10.88|10.83|10.76|10.83|10.07|10.18|10.51|11.2|11.53|11.24|11.02|11.05|11.44|11.32|11.35|12.16|12.98|12.24|11.61|11.44|11.3|11.73|11.75|12.24|12.59|12.62|14.1|14.62|13.8||12.81|11.85|11.72|11.38|10.26|10.9|11.01
02621|20921|/equities/dht-holdings-inc|R2000VALUE|6.24|6.16|6.32|6.26|6.12|6.12|5.72|5.69|5.56|5.53|5.7|5.8|5.71|5.63|5.55|5.72|5.64|5.42|5.71|5.66|5.65|5.96|6.07||5.71|5.7|5.87|5.5|5.99|5.7|5.45|5.41|5.32|5.29|5.23|5.25|5.25|5.35|5.2|5.31|5.45|5.36|5.47||5.65|5.77|5.74|5.65|5.47|5.52|5.28|5.29|5.3|5.24||5.2|5.23|5.16|5.25||5.25|5.19|5.13|5.18|5.32|5.34|5.39|5.39|5.36|5.47|5.33|5.3|5.33|5.35|5.28|5.19|5.07|5.05|5.08|5.27||5.26|5.28|5.14|5.07|4.95|5.04|5.07|5.34|5.14|5.09|5.37|5.21|5.08|4.96|4.82|4.73|4.86|4.83|4.71|4.52|4.72|4.93|4.92|5.01|5|4.92|5|5.06|5.14|5.14|5.2|5.07|5.02|5.36|5.27|5.17|5.27|5.21|5.03|5.09|5.14|5.05|5.02|5.02|4.88|4.98|5.18|5.32|5.61|5.62|5.58|5.57|5.66|5.46|5.27|5.27|5.15||5.04|5.09|5|5.17|5.16|5.08|5.07|5.34|5.51|6.08|6.17|6.06|6.1|6.16|6.08|5.94|5.95|5.79|5.71|5.51|5.54|5.65|5.62|5.6|5.58|5.55|5.58|5.6|5.55|5.48|5.5|5.4|5.25|5.32|5.26|5.31|5.31|5.37|5.2|5.25|5.15|5.08|5.15|5.17|5.17||5.05|5.14|5.03|5.05|5.01|5.11|5.04|5.2|5.14|5.25|5.29|5.54|5.71|5.68|5.78|5.71|5.88|6|5.99|5.7|5.57|5.66|5.68|5.94|5.86|5.94|5.9|5.58||5.44|5.57|5.67|5.77|5.7|6.21|6.1|6.2|6.28|6.43|6.52|6.25|6.25|6.8|7.1|7.05|7.12|7.17|7.84|8.1|7.65|7.6|8.12|8.2|7.47|7.33|7.06|6.72|6.54|6.47||5.5|6.1|5.94|6.07|5.61|6|7.41
02622|17116|/equities/echostar-corp|R2000VALUE|26.27|26.3688|26.3|27.42|27.105|26.51|26.21|26.01|26.8|25.7|25.56|25.67|24.11|23.02|22.19|22.7801|22.93|21.9|21.985|22.39|22.51|22.65|23.22||23.385|23.32|23.7|23.59|23.5|23.035|22.73|22|21.86|21.09|20.65|21.02|21.39|22.52|22.87|22.78|23.42|23.74|23.36||23.7229|22.25|22.1|22.24|22.04|22.24|21.22|21.17|20.56|20.5||20.54|20.79|21.22|21.75||20.98|20.72|19.96|19.76|20.17|20.12|20.33|20.74|21.26|21.19|21.95|22.21|22.03|22.48|23.37|23.455|22.77|23.09|23.66|24.23||24.15|24.4876|24.08|24|24.44|25.1|26.05|26.1109|25.22|24.7|24.8548|24.78|25.2501|24.3|22.5301|23.04|24.01|22.97|22.926|22.56|22.9|24.21|25.07|25.93|25.59|25.81|26.13|25.6|25.77|25.95|26.25|26.5|26.46|26.04|24.8|24.24|24.57|24.35|23.93|24.51|24.65|25.1|25.12|24.52|24.04|25.37|26.755|26.82|28.06|27.81|27.735|27.85|27.91|27.51|27.12|27.96|27.83||28.01|28.24|28.61|28.7|29.36|29.35|29.38|29.61|29.87|29.04|28.93|29.41|29.95|30.26|30.32|30.22|30.46|30.41|31.46|31.12|30.81|30.2994|29.07|28.12|27.03|26.4|26.54|27.16|26.9|26.5|26.37|26.295|26.01|25.97|25.7201|26.2|25.95|25.7|25.17|24.9|24.39|24.45|25.04|25.41|26.26||26.34|27.205|27.2|26.86|26.61|26.54|27.205|28.28|28.79|29.15|29.93|30.12|30.58|29.01|29.6105|29.2|32.06|33.69|34.105|33.72|32.54|32.845|31.69|31.16|30.33|30.92|31.28|30.5||28.8|28.94|28.57|28.65|27.59|26.84|26.14|27.12|28.26|29.61|29.58|28.75|29.555|29.7|29.345|29.8|31.505|31.46|30.96|30.89|30.21|29.73|28.98|28.76|30.17|30.09|28.96|29.01|30.855|30.42||32.23|31.56|31.18|30.09|28.66|29.4759|29.99
02623|24340|/equities/weis-markets-inc|R2000VALUE|56.1|56.34|57.5|58.02|58.42|57.77|57.41|56.84|57.92|56.95|56.35|54.11|53.91|53.73|53.06|53.41|54.28|55.27|54.8|55.2|55.42|54.14|53.65||53.66|54.29|54.2|53.21|53.03|52.22|50.92|49.41|49.99|48.69|48.81|48.08|51.28|47.65|46.5|46.57|46.83|47.09|46.67||47.74|47.22|47.35|47.15|47.03|46.92|48.81|48.24|47.6|47.61||47.7|47.42|47.27|47.12||46.78|46.41|45.86|45.75|47.45|46.87|49.54|49.45|49.08|48.7|48.2|48.45|47.46|47.05|46.88|46.25|46.08|46.87|47.42|47.5||47.26|48.31|48.4|48.3|47.73|47.69|47.47|46.93|46.62|47.08|46.04|45.14|44.84|45.81|46.44|45.87|46.05|44.7|45.02|44.35|45.67|47|47.13|47.28|47.09|47.85|47.94|48.25|48.85|48.73|49.5|50.21|50.73|49.8|49.45|49.27|48.94|49.08|48.12|47.31|47.96|47.64|47.59|47.43|47.11|47.47|47|46.78|47.08|46.5|46.6|47.09|47.54|47.69|46.88|47.26|46.28||47.1|48.65|48.55|47.92|48.44|48.7|49.16|48.66|49.27|49.47|49.29|49.77|50.38|50.07|50.51|48.95|48.75|48.6|48.51|48.38|48.58|48.54|48.71|49.46|46.44|48.92|50.04|51.99|51.59|50.37|50.53|50.94|50.75|50.44|49.67|50.1|49.65|49.74|49.11|47.83|47.52|46.85|47.73|48.37|48.6||48.89|48.8|49.61|49.43|48.44|47.31|46.36|46.41|46.43|46.24|47.57|47.94|47.66|45.77|46.69|47.58|48.33|48.8|48.68|49.37|52.48|54.14|54.23|54.83|54.93|55.47|53.51|53.43||55.71|55.03|55.42|55.64|55.29|53.8|52.65|55.99|56.73|55.45|53.52|53.04|53.2|48.03|49.1|48.99|48.88|50.75|50.61|48.63|47.5|46.54|45.6|43.67|43.99|44.17|43.96|43.11|43.31|43.31||43.58|42.21|44.01|44.55|42.38|42.3|40.64
02624|39250|/equities/invesco-mortgage|R2000VALUE|38.5|39|39|38.6|37.3|37.4|37.117|37.1|36.9|35.5|37.3|39.55|38.8|38.9|37.75|38.1|38|35.7|37.2|35.9|35.1|36.2|37.5||37.9|37.3|38|37.9|38.3|38.2|37.4|37.4|38|38.7|38.9|37.902|40.7|37.7|35.1|34.4|33.9|32.7|32.7||32.9|32.7|32.2|32.8|33.1|33.5|33.8|33.5|32.8|32.2||33.3|33|33|33.2||32.6|31.9|31.7|31.5|32.3|32.5|32.9|32.45|32.3|32.3|32.9|32.6|33.7|33.5|34.5|34.3|33.1|33.1|32.9|34||33.7|33.95|33|32|31.1|32.3|32.4|32.3|30.5|29.6|30.7|30.8|29.4|28.1|27.4|27.066|27.4|27|26.8|26.15|26.6|27.3|27.2|27.3|27|27|27.3|27.4|27.6|27.5|27.9|27.702|27.7|28|27.6|27.6|28|28.2|26.5|27|27|27|28|26.734|25.25|26|27.2|27.2|28.15|28.7|28|28.2|27|26.6|27.5|27.9|27.6||27.5|28|27.6|29.2|29.7|30.2|29.7|29.6|30|28.8|29.3|30|30.4|30.5|31|31.124|31.1|31.1|32.6|31.9|29.7|30.5|30.2|30|29.2|30.1|31.65|32.5|32.1|32.2|32.8|33.498|32.6|32.7|32.1|33.1|34.4|32.7|31|31.5|30.2|30.7|30.6|31.2|32.3||35|36.2|34.9|34.8|35.8|34.9|36.1|40.8|40.499|41.7|43.3|47.1|47.3|44.1|44|42.1|44.4|54.5|48.6|41.2|29.2|28|27.7|27|27.6|28.2|27.6|28.2||27|27|28|25.438|23.547|22.172|20.625|21.055|22.945|22.258|22.773|22.516|22.945|24.062|22|24.148|25.523|27.156|25.094|22.258|21.484|23.547|22.945|24.234|22.344|28.188|27.242|29.734|33.945|31.453||33.859|30.25|21.656|18.219|15.641|21.484|23.633
02625|1129434|/equities/parsons-corp|R2000VALUE|37.29|37.45|37.155|36.96|37.37|36.46|36.26|36.55|36.42|35.625|35.27|35.2903|34.83|35.27|35.73|35.17|35.09|38.18|39.13|39.05|39.28|38.9|39.255||39.03|38.85|38.78|38.28|38.5|37.6|36.6|35.64|36.1|35.2801|35.32|36.42|37.6314|38.485|38.08|37.775|37.62|38.73|38.8||38.265|38.3|37.94|37.045|36.25|36.43|36.4009|35.0776|34.44|34.6||35.81|35.85|35.3047|34.82||34.58|34.76|34.27|33.59|34.99|35.22|35.03|34.2|34.79|36.1|36.35|36.36|35.58|34.94|35.08|33.91|33.67|32.74|32.47|32.76||32.52|32.23|31.69|31.575|31.86|32.65|33.05|32.99|32.13|31.64|32.425|31.38|31.47|30.18|30.5|31.61|32.33|31.65|30.67|30.08|30.32|31.51|31.53|32.26|31.9|32.13|32.74|33.12|32.88|32.435|33.16|33.47|33.56|33.5|33.59|33.33|33.15|32.96|32.455|32.765|33.23|33.19|33.5|31.69|32.125|33.7|33.6|34.835|35.02|34.94|35.61|35.97|35.82|34.49|34.46|34.365|33.935||34.53|34.4|34.58|33.2|33|33.35|34.4391|34.22|33.94|33.03|32.66|32.6|33.57|32.3|32.85|35.93|36.4|35.66|35.8|34.89|34.35|34.99|34.96|34.97|34.91|33.9|34|33.6124|33.75|33.74|33.77|34.15|34.02|34.18|33.98|34.5|34.14|33.95|32.76|33.02|33.3301|32.64|33.41|34.3275|34.52||34.88|35.07|35.43|34.26|33.86|35.29|35.59|36.6|36.13|37.42|38.33|38.58|39.15|37.05|37.66|38.57|41.09|41.7|42.29|41.92|41.13|41.24|41.43|40.73|40.06|39.91|38.46|39.03||38.75|38.89|39.22|39.34|39.27|38.59|38.19|38.23|38.855|38|37.62|35.46|34.73|36.9|34.45|35.28|37.33|38.65|37.4|34.8355|33.99|34.21|33.9|33.59|35.42|36.1|34.76|34.53|35.31|34.56||34.27|33|32.5|31.82|29.21|29.16|29.42
02626|17264|/equities/state-auto-financial|R2000VALUE|19.95|19.85|20.21|20.4|20.49|20.0567|19.84|18.65|18.91|17.8|17.49|17.45|17.12|17.57|17.94|17.62|17.22|16.97|17.11|17.01|16.5|17|16.87||17.28|17.03|17|17.11|16.575|16.7322|16.59|16.16|16.525|16.36|16.2417|16.45|16.45|17.33|17.59|17.55|17.53|17.99|18.49||18.26|18.66|18.67|18.6801|18.11|17.81|17.95|17.45|17.28|17.25||17.39|17.54|17.49|18.09||18.12|17.79|17.3918|17.21|17.68|17.4|17.77|17.19|17.22|16.93|16.6|16.57|16.11|16.25|16.07|15.43|15.11|15.27|14.97|15.25||15.6|16.16|15.8|15.15|15.21|15.6|15.55|15.39|14.4|14.005|14.25|13.48|13.13|12.07|12.15|12.69|12.95|12.41|12.21|12.07|12.53|12.93|13.15|13.7|13.69|13.75|13.4|13.51|13.2|13.16|13.32|13.3|13.68|13.67|13.535|13.58|13.6|13.6|13.37|13.52|13.51|13.5|13.63|13.5|13.445|13.34|13.51|13.73|13.97|14|14.215|14.2|14.66|14.46|14.71|14.93|15.15||15.43|15.58|15.89|15.78|15.43|15.77|15.72|15.57|16.29|15.9|15.925|16.365|16.6|16.6|16.8|16.88|17.13|17.47|17.59|17.13|16.91|16.3132|15.45|15.12|15.25|15.35|15.33|15.67|15.76|15.73|16.28|16.41|16.65|16.77|16.92|17.41|17.68|18.12|17.2|17.18|16.15|16.15|15.85|15.95|16.9||17.06|17.09|17.61|17.48|17.074|17.05|17.14|16.9|16.7138|16.99|17.03|17.42|17.98|16.8|17.57|17.7|19.86|20.61|21.22|20.86|20.085|20.25|19.8835|19.73|19.59|20.79|19.17|20.57||19.67|20.08|18.9022|19.03|19.76|18.51|17.29|18.44|19.32|20.28|20.84|20.85|20.04|22.24|22.26|22.76|25.09|26.14|25.11|24.17|23.04|23.4|23.65|23.88|24.07|24.2|23.135|23.13|25|25.15||24.65|24.17|24.61|25.13|24.21|25.955|25.84
02627|20570|/equities/comstock-resources-inc|R2000VALUE|5.205|5.52|5.53|5.71|6.195|6.14|5.66|5.6|5.71|5.64|5.82|5.8|5.815|5.77|5.52|5.64|5.57|5.451|5.835|5.94|5.945|5.5|5.45||5.07|4.96|4.93|4.91|4.9062|4.82|4.8|4.68|4.69|4.645|4.52|4.575|4.37|4.67|4.6|4.51|4.56|4.64|4.99||5.12|5.28|5.1818|5.05|4.68|4.81|4.88|4.79|4.55|4.4||4.29|4.288|4.24|4.24||4.45|4.4476|4.41|4.37|4.47|4.48|4.52|4.52|4.6548|4.7058|4.55|4.52|4.54|4.61|4.6|4.505|4.75|4.7|4.87|5.03||4.99|4.7702|4.55|4.5|4.59|4.74|4.66|4.655|4.68|4.54|4.78|4.4|4.35|4.43|4.4|4.95|5.15|5.18|5.13|5.09|5.26|5.465|5.66|5.875|5.72|5.56|5.545|5.59|5.56|5.41|5.47|5.585|5.44|5.41|5.19|4.83|4.755|4.502|4.26|4.3|4.295|4.29|4.5|4.61|4.71|4.77|4.82|4.8|4.92|4.835|4.94|4.86|4.7|4.65|4.75|4.9|4.835||4.89|5.11|5.15|5.495|5.685|5.955|5.925|5.83|5.92|5.76|5.64|5.675|6.05|6.22|6.11|5.9|5.91|5.94|5.91|6.065|5.78|5.58|5.91|5.8599|5.44|5.125|5.12|5.11|5.23|5.19|5.46|5.18|4.8931|4.81|4.65|4.66|4.6009|4.47|4.35|4.4|4.56|4.52|4.66|4.6501|4.56||4.27|4.24|4.21|4.13|4.08|4.31|4.4|4.49|4.42|4.61|4.71|4.85|4.67|4.54|4.84|4.82|5.32|5.62|5.61|5.33|5.29|5.31|5.3|5.26|5.07|5.18|5|5||4.8|5.07|4.91|4.9|4.75|4.63|4.16|6.43|7.03|7.12|7.16|7.15|7.38|7.64|7.19|7.11|7.46|7.05|7.14|7.23|7.17|7.36|7.85|6.7|6.34|6.58|6.2|6.04|6.53|6.33||6.18|6.63|6.45|5.99|5.72|5.16|4.9
02628|17141|/equities/scansource|R2000VALUE|31.32|31.3|31.26|31.74|32.2|31.75|31.57|30.8|30.74|29.735|29.14|29.62|28.9|27.38|27.56|28.02|29.49|27.95|27.84|27.75|27.97|28.16|28.48||28.61|28.78|28.72|29.4|29.39|28.335|28.84|27.25|25.59|23.7701|23.6855|23.81|23.473|24.92|25.8|25.96|26.24|26.5|26.13||26.32|27.2|27.375|27|27.37|27.94|28.39|27.41|26.71|26.335||25.5201|25.53|25.33|25.94||25.085|24.54|24.24|24.072|24.7|26.69|27.255|26.94|26.72|26.45|27.37|28.11|26.665|26.81|25.475|25.655|25.305|25.2|25.05|25.51||26.04|25.61|25.04|24.23|24.14|25.26|26.1122|25.32|24.481|24.005|25.45|23.5192|23.1276|22.63|21.06|20.14|20.83|20.11|19.835|19.81|19.44|20.245|19.81|20.66|20.49|20.52|20.61|20.89|21.55|20.83|21.22|21.13|21.14|21.2|21.23|19.04|20.84|20.11|19.5|19.76|19.75|19.6|19.17|18.8|18.46|18.8|18.92|18.8|19.35|18.2501|18.37|18.45|18.77|18.44|18.32|19.23|19.69||19.8701|21.015|21.41|20.25|24.31|23.6|23.87|24.15|24.325|24.99|24.615|24.67|24.695|24.34|25.315|24.83|25.02|25.33|25.29|25.21|23.5755|24.24|24.07|23.63|22.94|22.08|22.38|22.24|22.28|22.1|22.43|24.5961|24.66|24.93|24.32|24.63|23.95|23.6|22.12|22.3|22.38|22.09|22.51|22.51|23.13||23.055|23.09|23.45|22.71|21.855|21.68|22.06|22.62|22.4|22.71|22.575|23.08|24.14|23.03|23.41|23.5|26.315|27.18|27.44|26.73|25.26|24.97|24.27|24.36|23.71|24.56|24.45|24||22.96|23.34|23.48|22.96|22.4675|21.3|20.1|21.05|21.52|25.04|25.64|23.86|23.68|24.65|24.315|24.84|25.25|25.08|23.68|22.66|21.26|21.71|20.99|20.83|21.91|22.2|20.87|21.51|22.705|22.46||22.225|20.79|20.43|20.95|19.12|19.92|19.53
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|14.08|14.8|14.8|14.9|14.09|14.12|13.86|13.85|13.69|12.8|13.075|13.74|13.26|13.16|12.74|12.94|13.1|12.86|12.85|12.65|12.42|12.71|12.885||12.75|12.66|12.63|12.58|12.62|12.43|11.9926|11.94|11.6622|11.41|11.28|11.53|11.77|12.05|11.82|12.03|12.18|11.9|11.52||11.61|11.688|11.73|11.72|11.755|11.79|11.95|11.75|11.69|11.8||12.01|12.25|12.58|12.8||12.51|12.48|12.24|12.18|12.44|12.15|12.18|12.07|11.62|11.51|11.62|11.83|12.0515|11.7701|13.5|13.2|13.17|13.05|12.73|13.41||13.25|13.64|13.4|13.22|12.9|13.3|13.21|12.96|12.27|11.9|12.23|11.7|11.66|11.17|11.66|11.78|11.82|11.36|11.11|10.63|11.01|11.56|11.525|11.59|11.37|11.2201|11.51|11.52|11.71|11.6|11.6001|11.47|11.35|11.41|11.28|11.16|11.29|11.16|10.68|10.73|11.05|10.64|11.02|10.8|10.38|10.96|11.29|11.13|12.01|11.73|11.71|11.21|10.3|9.88|10.47|10.66|10.5||10.46|10.43|10.23|10.11|10.06|10.255|9.7966|9.75|9.65|9.39|9.325|9.345|9.326|9.45|9.52|9.45|9.415|9.2501|9.69|9.38|8.51|8.19|8.08|7.99|7.85|7.905|7.97|7.95|7.9|7.82|8.16|8.07|8.06|7.95|7.79|8.01|8.11|8.21|7.74|7.73|7.6|7.58|7.86|7.965|8.25||8.31|8.41|8.45|8.13|8.28|8|8.07|8.49|8.29|8.5|8.415|8.5004|8.42|7.63|7.81|7.1702|8.25|8.85|8.79|8.32|7.72|7.27|6.655|6.03|5.8094|5.96|5.96|6.34||5.86|5.88|5.76|5.42|5.5|4.89|4.315|4.63|5.13|5.71|5.8|5.5901|5.52|5.89|6.105|5.92|6.61|7.18|6.2679|5.88|5.63|5.9|5.76|5.76|5.9|6.03|5.645|6.07|6.21|6.0395||5.9|5.02|4.79|4.37|3.92|4.9101|5.505
02630|17625|/equities/zumiez-inc|R2000VALUE|44.49|43.88|43.81|44.35|44.88|47.3|47.33|47.29|46.56|43.67|43.63|45.88|45.96|45.5041|44.3|46.37|46.91|45.73|45.85|44.9|44.4|44.94|46.2||46.34|46.5409|46.55|46.8917|46.52|45.52|45.45|43.05|42.25|41.83|42.56|41.85|41.18|43.57|44.23|42.47|42.9|42.33|44.07||44.2|44.18|42.7|43.07|38.83|39.1|38.74|36.36|35.58|35.5701||36.35|36.62|35.8501|35.83||35.97|35.81|35.8|36.5|37.81|37.15|37.4|37.53|37.08|36.48|36.68|36.79|36.65|35.75|34.77|37.82|36.65|36.66|35.22|37.02||35.73|35.81|35.175|33.87|33.4|33.64|32.68|32.64|31.74|31.83|32.85|34.29|31.24|29.92|29.3|29.005|29.43|28.01|27.77|28.65|28.98|29.92|30.25|30.5|29.64|30.01|30.49|31.03|31.71|31|31.86|30.63|31.01|31.08|30.2|29.02|28.44|27.81|27|27.31|27.6|26.91|27.05|26.775|26.73|27.53|28.07|27.89|29.87|29.7901|29.59|29.44|29.224|26.67|24.96|26.85|26.69||27.13|26.81|26.58|24.96|25.385|25.99|26.17|25.3|24.23|23.58|23.08|22.51|22.95|23.71|24.6|23.915|24.02|24.11|24.07|23.64|22.41|22.57|23.3|21.87|20.876|22.76|23.85|25.39|24.98|24.85|25.64|25.71|25.44|24.765|24.12|25.59|25.84|26.13|24.96|25.24|25|25.16|25.47|26.51|27.44||27.1|27.33|27.17|25.88|25.45|25.37|26.47|27.32|26.24|26.39|26.5|26.99|27.43|24.79|25.26|25.07|27.1|28.59|29.76|29.01|27.73|26.045|24.89|23.715|23.81|24.43|23.835|22.18||20.77|20.07|19.74|19.895|19.815|17.74|16.765|18.04|19.24|19.15|19.32|19.13|19.31|19.86|19.95|20.15|21.03|22.05|20.56|19.08|18.21|18.11|18.69|19.22|20.24|20.54|19.62|20.17|20.72|20.5801||21.69|19.17|18.05|15.2|13.75|14|14.44
02631|21115|/equities/genesco-inc|R2000VALUE|45.49|45.98|46.27|48.84|48.92|48.31|50.02|48.7|48.54|43.81|45.18|47.78|46.93|46.28|43.67|45.65|47.43|45.46|44.81|44.19|42.97|43.3|43.81||43.42|43.52|43.26|42.86|43.23|42.12|41.18|40.36|39.18|38.35|38.19|37.2|35.48|38.24|37.25|36.06|36.48|37.23|37.3||36.35|37.14|36.92|36.57|31.9|30.85|31.47|29.95|27.89|27.8||28.8|29.04|28.69|28.01||27.67|28|27.35|26.81|27.81|28.69|29.07|29.15|28.94|29.09|30.2|32.15|30.77|30.81|30.49|30.1|28.52|29.5|31.19|32.25||32|33.68|31.73|31.59|30.5|28.86|26.33|24.1|22.66|21.88|21.94|22.49|21.76|19.33|18.85|18.5|18.55|17.75|17.54|17.73|18|19.74|19.68|20.32|19.13|19.23|19.36|19.26|19.55|19.98|20.21|20.16|21.16|21.27|21.32|21.32|21.16|22.06|20.94|21.35|21.52|20.8|22.33|22.23|22.64|24.07|23.97|23.5|25.85|26.12|25.53|23.75|21.98|20.52|20.69|19.4|20.45||20.51|22.1|20.81|19.09|18.5|18|17.58|17.39|17.54|16.66|16.94|17.29|17.44|17.66|18.35|18.2|18.29|18.23|18.65|17.08|15.3|15.47|15.43|14.07|14.28|15.3|16.2|16.76|16.61|16.42|18.22|17.1|16.95|16.51|15.93|17.48|18.2|17.6|16.51|16.7|17.02|17.32|17.43|18.43|20.64||20.67|20.29|20.23|18.58|17.96|18.66|19.24|19.6|19.74|20.22|20.77|21.4|22.45|20.3|20.1|21.25|21.22|23.76|26.77|25.44|22.68|21.58|19.16|17.8|18.29|20.41|20.05|18.13||16.9|16.35|16.21|16.26|16.23|14.9|13.85|14.64|16.36|16.86|17|15.71|15.06|16.52|16.48|16.73|18.56|17.75|16.35|15.19|14.25|14.03|14.02|14.91|15.4|15.33|14.13|15.37|16.75|16.83||18.04|13.95|12.99|10.2|9.32|10.27|11.01
02632|17473|/equities/univest-corp|R2000VALUE|27.86|27.485|27.34|28.05|28.88|28.335|28.01|26.8801|27.82|26.83|26.28|25.62|25.16|25.31|25.01|25.72|25.52|25.2|24.8|24.25|24.22|24.42|24.6127||24.15|24.49|24.93|24.5701|24.63|24.22|23.51|22.96|22.6453|22.19|22.15|22.2|21.83|22.85|22.5|22.28|22.84|23.39|23.63||23.5414|23.55|23.11|23.07|22.34|22.22|22.66|21.22|20.51|20.1589||20.26|20.3|20.16|19.875||19.55|19.42|19.3|19.61|19.72|19.57|19.9|19.27|19.67|19.4|18.9269|19.86|19.345|19.02|18.76|18.97|18.63|18.41|18.2|19.08||19.53|19.14|18.88|18.6|18.65|19.02|18.75|19.05|18.23|17.37|18.17|17.835|16.695|15.51|15.6|15.75|16.43|15.86|15.65|14.94|14.83|15.31|15.81|16.29|15.585|15.48|15.29|15.25|15.25|14.815|14.98|15.33|15.57|15.65|15.61|15.62|15.34|14.645|14.1|14.13|14.29|14.06|14.31|14.01|14.01|13.92|14.13|14.64|15.5|15.3|15.12|15.06|15.19|15.04|15.1|15.31|15.64||16.31|16.16|15.93|16|16.03|16.16|16.11|16.045|16.17|15.65|15.57|16.0497|16.5173|16.45|17.06|16.86|16.89|16.94|17.21|16.365|15.73|15.69|15.46|15.18|15.11|14.93|15.2|14.98|15|15.05|15.585|14.89|14.89|14.69|14.325|14.88|15.03|14.97|14.4|14.35|13.77|13.68|14.15|14.38|14.95||14.925|15.13|15.35|14.94|14.22|14.5|14.54|15.42|15.29|15.21|15.51|15.72|16.28|15.21|15.52|15.7|17.35|18.1|18.72|18.25|16.72|16.45|16.22|16.19|16.13|16.68|16.42|15.665||15.29|15.61|15.11|14.78|14.69|14.07|13.2|13.72|14.7|15.54|15.94|15.48|15.27|15.685|16.52|16.75|17.62|17.385|17.13|15.44|14.94|14.3|15.39|14.74|15.12|15.11|14.13|14.66|15.54|16.175||16.19|15.24|14.97|14.98|14.45|14.95|15.14
02633|24392|/equities/national-healthcare-corp|R2000VALUE|76.93|75.32|76.15|74.83|74.41|74.33|73.46|73.33|74.49|70.65|68.34|68.62|68.19|69.5|68.71|70.14|67.26|66.04|64.19|63.73|64.79|63.34|63.64||65.1|65.32|65.18|65.23|64.1|63.15|63.8|63.22|64.02|62.56|63.5|64.77|65.36|68.9|68.01|66.66|68.48|69.08|69.52||70.5|71.82|71.81|72.02|71.16|70.51|72.09|68.12|67.07|65.44||66.4|66.43|66.7|66.86||66.23|66.05|65.64|65|67.35|67.53|66.96|65.86|66.13|66.5|65.83|68.18|66.7|66.11|63.21|62.62|61.28|61.56|62.22|62.75||63.01|63.53|63.53|63.75|63.63|65.77|67.44|69.72|69.1|68.81|70.09|68.92|65.08|64.06|63.34|63.2|66|63.73|62.44|63.05|62.77|65.18|65.29|65.28|64|63.11|63.23|63.01|60.02|62.65|62.95|63.5|64.58|64.91|64.52|63.57|62.92|62.26|59.83|60.24|61.63|60.7|62.51|60.41|58.68|59.1|60.36|60.65|60.3|61.07|61.47|62.56|60.64|60.32|60.62|60.52|60.55||61.24|62.31|62.52|62.57|63.54|64.31|63.98|63.54|64.81|64.12|63.38|63.94|63.48|63.43|64.38|64.44|65.59|65.25|65.36|65.55|61.68|60.51|60.24|60.06|58.73|58.76|61.36|60.86|60.22|59.85|59.53|60.59|60.73|61|60.52|60.35|60.2|59.91|59.01|60.4|58.9|57.65|59|60.39|62.55|63.46|62.9|63.15|61.33|59.4|58.92|58.06|58|58.42|58.5|59.45|60.98|61.45|63.02|60.36|61.97|64.1|66.25|66.69|68.7|66.63|64.54|66.73|65.31|65.74|66.07|68.94|66.79|66.05||64.18|64.69|63.35|62.94|60.92|57.58|55.88|61.03|61.98|64.63|63.02|62.71|63.08|64.65|63.03|64.91|68.37|72.36|70.93|71.27|69.67|69.66|70.16|69.62|70.63|73.73|71.11|74.15|77.08|76.07||76.75|74.31|72.29|70|66.22|65.41|65.89
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|24.57|24.37|24.31|24.45|25.63|24.93|24.34|23.41|25.16|24.37|24.35|23.4|23.115|23|22.81|23.85|24.38|23.98|22.89|22.8|22.68|23.05|23.5||22.82|22.43|21.6099|21.18|20.93|20.53|20.23|19.7|18.8846|18.365|18.195|18.03|17.16|18.92|18.86|18.57|19.2|19.52|19.66||19.525|19.7901|19.515|19.94|19.15|18.77|19.15|18.51|17.15|16.85||16.95|16.71|16.34|16.86||16.47|16.39|16.29|16.37|16.56|16.4|16.48|16.46|16.35|16.2|16.12|16.302|16.06|15.55|15.525|15.8|15.12|15.01|14.753|15.85||15.89|15.98|15.22|14.97|15.22|15.55|15.41|15.5|14.37|14.11|14.56|14.96|12.95|12.59|12.95|12.75|13.16|12.73|12.41|12.09|12.33|12.85|13.17|13.56|13.01|13.4|13.405|13.52|13.4|13.01|13.32|13.73|13.38|14.39|14.501|14.22|14.04|14.09|12.99|13.05|13.05|12.91|13.12|12.7|12.51|12.67|13.08|13.51|14.86|14.86|14.8|14.855|14.5|13.78|14.25|14.095|13.92||13.78|13.62|13.8|13.61|13.36|13.42|13.5|13.62|13.97|13.56|13.56|13.96|14.59|14.5|14.72|14.405|14.7|14.815|14.87|13.75|12.87|13.06|12.77|13.03|13.08|12.85|12.87|12.55|12.59|13.09|13.54|13.415|14.395|14.15|13.84|14.45|14.43|14.02|13.57|13.5|12.95|12.94|13.2|13.53|14.24||14.26|14.86|15.24|14.59|13.92|14.09|14.0701|14.995|14.68|14.96|15.32|15.54|15.73|14.5|14.77|14.79|16.605|17.6|18.02|17.13|15.93|15.62|14.73|14.89|14.79|15.52|14.56|14.09||13.455|13.67|13.26|13.14|12.85|12.11|11.73|12|12.97|12.87|13.385|13.03|12.88|13.21|13.4|13.5036|14.1262|14.16|13.47|12.55|11.91|12.13|12.11|10.68|9.94|10.02|9.315|9.775|10.66|10.19||10.33|10.37|10.25|9.32|8.33|8.14|8.28
02635|16760|/equities/netgear|R2000VALUE|42.79|42.73|42.67|42.51|42.45|42.2587|41.34|39.5|37.83|36.0801|36.7901|38.28|40.04|40.77|39.17|39.57|40.3|39.17|42.27|42.3|42.04|40.84|42.81||42.05|41.79|41.73|41.21|40.06|39.03|38.3|41.42|42.8|40.68|41.27|41.6|39.5|39.45|38.37|37.7|38.18|38.55|38.27||38.05|39.15|38.02|38.63|39.75|40.12|40.26|40.59|39.81|39.01||40.51|40.7959|39.81|37.45||36.95|37.59|38.27|37.68|38.41|37.4662|37|36.195|36.14|35.7101|33.9|34.52|34.71|34.02|33.8|33.54|32|31.57|31.5|32.21||32.25|31.41|30.43|30.97|30.6|30.68|29.7979|30.25|29.9|29.57|29.32|28.75|27.35|32.94|32.31|31.72|31.44|30.95|30.45|32.11|31.93|33.51|33.22|33.83|33.2|35.39|34.67|33.34|33.3|31.98|32.7|32.88|33.5698|33.34|32.38|31.7|31.92|31.37|30.42|30.5|30.58|30.19|29.81|29.21|29.8|30.08|29.72|28.75|29.685|29.61|31.04|30.7|30.7576|30.5|30.28|29.67|28.99||30.23|30.94|33.14|32.87|33.07|33.05|33.31|34.3|34.03|33.77|33.35|33.27|33.45|32.782|32.61|32.45|32.3|32.33|32.1|32.19|31.7|31.975|32.27|31.91|30.91|29.7209|29.16|28.94|28.69|30.08|30.21|31.37|29.3|29.13|28.62|26.38|25.38|25.32|23.95|24.01|23.75|23.79|23.5|23.68|24.58||24.21|24.33|24.47|24.18|24.13|24.5|24.54|25.31|24.7267|24.5734|24.29|24.3|24.77|23.31|23.22|23.22|25.91|26.18|26.73|26.3168|25.56|26.12|25.25|25.04|24.8|24.945|25.4|25.31||24.53|24.54|25.015|24.54|24.45|23.48|22.76|23.19|23.5701|23.24|23.09|22.66|23.01|22.64|21.57|21.86|23.12|22.95|22.66|21.5501|21.41|21.28|24.21|23.46|24.31|24.47|24.4|23.4|24.1|23.25||24.14|23.29|22.41|21.51|20.87|20.68|21.03
02636|17244|/equities/1st-source-corp|R2000VALUE|46.71|45.93|46|47.13|49.51|48.72|48.41|47.735|47.17|46.29|45.28|45.15|44.71|44.9|44.29|45.01|45.28|44.5|43.115|42.75|42.85|43.11|43.07||42.26|42.73|43.38|43.04|42.5|41.7|40.82|39.58|39.73|38.78|39.31|39.74|39.28|41.74|41.46|41.9|41.23|42.21|42.63||42.4|42.62|42.2|42.97|42.07|41.83|43.04|40.59|39.47|39.31||39.62|38.88|39.62|39.9||39.29|38.78|38.26|38.47|39.26|39.75|40.29|40.17|40|39.6|39.79|39.98|39.44|39.46|38.89|38.15|38.01|37.94|37.13|38.44||39.24|38.71|37.86|36.41|36.65|37.23|36.84|37.8|36.38|32.5025|36.17|37|34.31|31.67|31.87|32|34.04|33.07|32.63|31.95|32.6|33.75|34.71|34.62|33.5|33.37|33.09|32.71|32.34|30.605|31.74|32.33|32.94|33.15|33.25|32.135|32.285|31.63|30.65|30.325|30.55|30.35|30.3|29.15|28.72|28.81|29.21|29.9|32.1|32.42|32.67|32.63|32.5|32.56|32.86|33.24|33.56||34.215|34.2|33.77|34.01|34.385|34.54|33.83|34.14|34.87|33.75|33.56|33.85|34.53|34.37|35.295|35.94|35.965|36.28|36.85|35.88|33.36|33.37|32.71|32.36|32.6|32.66|33.59|33.935|34.13|34.03|34.4|34.1522|34|33.98|33.29|34.14|34.43|34.03|32.77|32.65|31.34|31.63|32.56|33.26|34.45||34.24|34.23|34.61|33.51|32.745|33.3|33.53|34.84|34.52|34.24|33.95|34.22|34.44|31.36|32.29|32.18|35.01|36.23|37.655|36.37|35.11|34.8|33.48|33.74|34.01|35.02|34.61|32.25||30.99|31.4731|30.57|29.81|30.47|28.01|26.72|27.845|29.46|31.2|31.545|30.78|30.86|32.11|32.43|32.915|34.32|34.87|33.59|31.94|30.9391|30.53|30.98|30.38|31.02|31.33|29|30.9226|32.05|33.1||33.24|32.07|31.38|30.7904|29.12|30.08|30.07
02637|39243|/equities/senior-housing|R2000VALUE|4.96|5.03|5.03|5.28|5.1754|5.13|5.17|5.2|4.81|4.58|4.555|4.5|4.44|4.5|4.5|4.54|4.63|4.39|4.32|4.29|4.275|4.345|4.37||4.45|4.42|4.43|4.37|4.45|4.34|4.29|4.0111|4.28|4.0501|4.02|4.135|4.09|4.27|4.225|4.23|4.34|4.404|4.34||4.54|4.36|4.28|4.205|4.165|4.15|4.23|4.14|3.93|3.94||4.0216|4|4|4.145||4.14|4.165|4.03|4.01|4.08|4.125|4.17|4.09|4.22|4.125|4.38|4.565|4.55|4.575|4.6|4.515|4.43|4.41|4.41|4.82||4.8981|4.76|4.64|4.53|4.41|4.36|4.11|3.9508|3.56|3.545|3.665|3.7|3.3|2.99|3.055|3.15|3.07|2.895|2.85|2.9|2.93|3.06|3.16|3.32|3.22|3.17|3.25|3.22|3.47|3.53|3.56|3.59|3.48|3.515|3.45|3.4|3.54|3.52|3.37|3.48|3.5|3.41|3.32|3.18|3.0119|3.09|3.3|3.38|3.65|3.71|3.77|3.75|3.61|3.6719|3.86|3.72|3.73||3.8016|3.865|3.76|3.68|3.67|3.8|3.71|3.665|3.79|3.6696|3.72|3.66|3.74|3.91|4.0178|3.91|4.01|4.065|4.32|4.49|4.09|4.12|4.09|4.07|3.79|3.7279|3.88|3.89|3.67|3.585|3.71|3.86|3.7|3.73|3.66|3.8096|3.85|4|3.73|3.725|3.79|3.72|3.94|4.11|4.27||4.27|4.41|4.3122|4.13|3.85|3.74|3.75|3.92|3.84|3.93|4.11|4.28|4.435|4.05|4.25|4.09|5.52|6.4|6.11|5.3801|4.9301|3.94|3.53|3.47|3.58|3.4|3.04|3.04||2.82|3.03|2.93|2.865|2.66|2.48|2.5|2.56|2.87|2.915|2.85|2.68|2.8|2.81|2.77|2.8|2.94|3.07|2.94|2.55|2.53|2.46|2.46|2.38|2.48|2.68|2.5|2.74|3.03|3.12||3|2.65|2.51|2.31|2.15|2.5|2.92
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|34.51|34.05|34.15|34.48|35.86|35.17|34.3|33.87|32.66|30.5939|31.61|31.62|31.04|31.27|30.6563|31.6|31.855|31.65|31.1182|30.565|30.28|30.5624|30.78||30.43|30.6|31.46|31.01|30.74|30.5|31|30.63|30.67|30.5|30.45|30.56|30.27|31.39|30.2|30.455|30.65|31.19|31.71||30.6|31|30.8|30.39|29.57|29.635|30.01|28.26|27.19|26.85||26.88|26.69|26.52|27.16||26.785|26.65|26.37|26.12|26.86|26.86|26.91|26.44|26.46|26.295|26.25|26.44|26.06|25.97|25.9|25.64|25.61|25.46|24.81|25.58||26.1601|25.1976|25.3|25.03|25.03|25.51|25.33|25.67|24.5662|24.49|24.97|25.37|23.64|21.66|21.86|21.89|23.04|22.66|22.31|22.17|22.75|23.5|23.68|24.0101|23.28|22.51|21.9701|21.48|20.9958|20.26|20.6|20.71|20.715|20.7|20.66|20.37|20.19|19.87|18.83|18.665|18.97|18.63|18.89|18.35|18.37|18.39|18.885|18.98|20.37|20.37|20.5352|20.5514|20.52|20.36|20.57|20.68|20.7||21.39|21.29|20.7738|21.01|21.1|21.1|20.79|20.65|20.98|20.61|20.57|20.9|21.01|21.15|21.59|21.5|21.815|21.89|22.49|21.525|20.7|20.82|20.05|19.78|19.84|19.83|20.2|20.12|20|20.08|20.62|20.1668|20.09|20.13|19.42|20.07|19.9|20.06|19.34|19.09|18.53|18.38|19.1|19.55|20.24||20.14|20.12|20.52|19.94|19.41|19.61|19.67|20.72|20.27|19.53|20.7|20.93|21.535|20.03|20.44|20.68|23.26|24.15|24.77|24.06|22.86|22.7073|21.86|21.69|22.12|23.13|23.09|22.2||20.95|21.44|21|20.5|20.76|19.38|18.58|19.05|20.52|21.39|21.614|21.19|21.32|21.82|22.4875|23.14|23.86|23.95|23.08|21.13|20.58|20.36|20.6801|20.04|21.72|21.515|19.97|20.73|21.92|22.29||22.19|21.69|21.23|21.11|19.82|20.63|20.77
02639|17008|/equities/qcr-holdings|R2000VALUE|46.76|46|46.07|45.9|47.26|46.33|45.52|44.115|43.82|43.01|42.39|43.01|42.59|41.91|41.4|42.25|42.98|41.905|41.19|40.49|40.16|40.87|39.8459||40.5931|41.22|41.59|41.55|41.25|40.83|39.63|39.45|39.76|39.05|38.76|38.35|38|39.55|39.15|39.32|39.3|39.74|40.45||40.25|40.65|40.35|41.19|39.74|39.1|40.78|40.29|38.83|38.77||39.1|38.42|38.67|39.63||39.02|39.46|38.66|38.88|40.15|40.58|40.23|39.56|39.45|38.5|38.26|37.94|36.54|36.55|36.12|35.61|34.965|34.8275|34.58|35.6263||37.06|37.35|36.12|35.3|36.11|36.87|36.98|37.415|36|35.08|36.4016|36.3|33.335|31.74|32.89|31.6101|32.735|31.38|30.63|30.39|28.88|28.98|29.69|31.14|30.48|29.495|29.7|29.37|29.3|27.66|28.47|29.14|30.285|29.0621|30.11|29.06|27.2832|27.945|27|27.06|27.13|26.64|26.8|26|25.7|25.54|26.12|26.48|28.25|28.9301|29.35|29.14|28.94|28.57|29.085|29.185|28.99||29.97|29.75|29.65|29.91|29.88|29.98|30.37|30.195|30.71|30.13|29.69|30.11|31.01|30.85|31.23|31.64|31.59|32.66|32.26|31.76|30.4|30.22|29.75|29.41|29.75|29.25|30|30.025|30|28.26|28.9|27.9|27.55|27.59|27.49|28.15|28.06|28.09|27.54|27.78|26.95|26.71|27.45|28.58|29.37||29.3449|29.515|29.39|29.3|28.03|28.04|28.63|30.09|29.78|29.73|29.77|30.04|31.3232|28.55|29.43|29.41|32.71|33.56|34.8|33.5|31.16|30.3|29.56|29.89|29.69|30.6|30.4501|29.37||27.82|28.01|26.37|26.15|26.23|24.71|23.37|24.32|25.93|27.52|28.39|26.56|26.82|27.783|28.92|28.6001|30.46|30.49|28.59|26.5|25.79|26.1|26.03|25.69|26.25|25.96|23.57|25.36|27.48|27.54||27.71|25.81|25.19|23.9|22.385|22.8|23.4
02640|15959|/equities/ebix-inc|R2000VALUE|30.94|30.45|31.5|32.16|30.33|29.72|28.7|27.42|24.45|22.39|23.25|23.95|24.7|24.58|23.12|23.59|23.6|22.8|24.48|50.265|49.764|50.16|49.85||51|51.1|51.89|50.27|47.15|43.02|45.34|41.22|41.17|52.67|52.03|50.2001|46.75|44.51|45.71|44.0127|43.24|42.84|41.8783||41.42|39.95|38.21|38.06|38.19|38.26|39.75|38.385|37.4|36.92||36.76|36.5|35.7|37.21||36.74|36.35|35.83|34.92|35.53|35.29|35.47|34.74|34.71|35.44|34.55|34.15|33.95|33.47|34.13|33.9|32.79|32.09|33.7001|35.23||34.59|35.52|31.81|30.42|30.4|31.27|30.18|28.5|27.08|26.89|25.82|26.39|21.33|18.95|19.18|18.81|19.39|18.37|17.9|17.87|17.83|19.12|18.95|19.56|19.025|19.01|19.1|19.21|20.86|20.35|21.14|21.04|21.14|21.2394|21.23|20.4503|20.67|21.53|20.9|20.52|20.48|19.9483|20.3|19.05|18.71|19.34|19.05|19.11|20.31|19.7|20.33|20.06|19.784|19.51|19.74|20.52|20.68||21.08|21.5|22.48|22.76|22.63|23.08|23.11|24.26|24.61|24.645|24.75|24.85|25.3|25.49|25.49|25.24|25.58|25.11|25.2|26.1|25.51|23.35|23.11|22.32|21.8503|21.1201|20.6|20.64|20.52|20|21.05|22.43|22.42|22.2656|21.85|21.91|21.29|20.5901|19.2127|20.21|19.55|19.84|19.9238|20.68|21.37||21.565|21.73|21.6552|20.6614|20.72|20.64|20.88|22.47|22.56|23.43|23.02|22.65|24.96|23|22.97|22.87|26.3367|28.73|29.17|27.775|25.44|24.63|23.43|22.19|21.66|22.1518|21.04|21.2999||19.82|20.5|20.55|18.96|18.15|16.55|16.01|17.66|20.16|20.08|20.42|20.23|19.41|19.42|18.29|18.52|20.36|20.31|19.2422|17.63|16.96|17.02|17.21|16.95|17|16.98|15.56|16.21|16.61|15.82||16.21|15.23|14.7|12.58|12.17|12.14|12.55
02641|17610|/equities/zogenix|R2000VALUE|20.08|20.23|20.12|20.08|20.19|19.8|19.8|20|19.56|19.37|19.93|20.1601|20.42|20.68|20.04|22.01|22.65|22.3623|23|22.43|22.21|22.3401|22.46||22.2712|21.78|22.03|21.7|21.12|20.35|20.86|20.51|19.19|18.71|18.68|18.83|19.33|19.75|19.11|18.01|17.8|18.02|18.13||18.62|18.82|18.95|20.46|20.94|20.67|19.76|19.51|19.3|19.51||19.11|19.36|19.37|19.68||19.71|19.64|20.01|19.6|19.85|19.71|19.73|20.68|20.1431|19.89|20.67|20.86|20.945|21.34|21.9|21.33|21.065|21.38|21.05|20.76||20.54|20.77|20.22|19.06|19.61|20.04|20.51|20.97|20.915|20.32|20.62|20.66|22.13|21.15|21.57|21.75|20.99|20.2|21.04|20.15|20|20.515|20.5|20.63|20.0101|20.11|19.84|20.06|19.52|18.84|18.65|18.33|17.97|18.15|18.16|17.62|17.79|17.77|17.42|17.6|17.81|17.48|17.31|17.225|17.2033|18.29|22.41|22.71|23.63|23.9945|24.52|24.43|24.41|23.93|24.52|24.25|22.88||22.58|23.25|23.33|22.87|22.63|21.8|21.69|21.83|22.35|22.6|22.92|23.66|23.79|23.75|24.25|24.18|24.515|23.935|24.61|23.93|23.8|23.45|23.91|23.83|23.5|23.66|23.6102|23.855|25.07|25.58|25.75|26.24|26.725|27.46|28.73|28.22|28.22|27.955|26.03|26.41|27.02|27.56|27.28|27.43|28.995||28.5901|27.15|25.58|24.94|24.6|27.21|27.61|27.91|27.86|27.925|28.15|28.18|29.38|28.08|28.18|28.69|30.09|30.77|30.18|29.57|29.32|29.4215|28.88|29.102|28.63|28.55|28.69|30.11||29.2435|29|28.33|28.59|28.41|26.05|24.88|25.3158|27.75|25.35|25.35|25.75|25.75|26.44|25.9|26.115|28.0451|27.72|27.44|28.85|28.04|26.43|25.42|25.37|26.49|25.255|24.6|24.61|23.94|23.21||23.56|24.055|22.85|22.74|21.99|22.67|22.665
02642|20671|/equities/armour-residential-r|R2000VALUE|60.05|60.4|60.58|60.6|60.15|60.1|60.2|59.8|59.3|56.6|58.6|60.9|60.65|60.52|59.6|59.5|59.4|58.33|59.01|58.1|57.5|59.7|60.35||59.75|59.6|59.75|58.85|59.15|58.3|57.7|57.6|57.05|55.9|55.42|56.05|56.3|57.2|56|55.45|55.35|55|54.6||54.6|54.45|55|55.15|54.8|53.9|54.05|53.65|52.85|52.6||53.5|53.05|53.32|53.66||53.45|53.25|52.65|52.65|53.25|53.62|53.9|53.95|53.95|54.77|54.65|55|55.46|54.85|54.81|53.85|53.1|53.3|52.5|53.65||53.35|54.35|52.6|52.08|50.95|52|51|51.25|50.6|50.5|50.5|50.18|49.95|48.65|49.2|48.05|48.65|48|47.25|46.62|47.15|48.25|48.25|48.93|47.5|46.65|46.95|47|47.77|48.25|48.83|49.35|49.36|49.41|49.32|48.33|48.6|48.62|46.85|46.95|47.2|46.95|47.25|45.8|44.5|45.85|47.15|47.05|48.73|48.35|48.75|48.6|48.45|48|48.9|48.7|47.6||47.23|47.55|47.85|48.14|48.35|48.85|48.3|48.25|48.15|47.66|47.54|47.3|47.5|47.5|47.8|47.85|48.45|48.1|48.25|48.55|46.6|46.85|46.3|46.15|46.1|45.96|46.05|46.3|46.33|45.95|46.58|47.15|48.75|47.83|46.8|46.7|46.5|46.05|44.4|45.3|43.45|44.15|44.95|45.05|45.62||44.8|45.9|46.25|45.05|44.95|44.45|43.31|45.2|43.9|44.35|44.5|45.35|44.7|41.9|42.2|40.8|43.95|47.37|48.75|45.55|41.8|40.9|40|38.8|39.15|40.7|40.4|41.65||38.55|39.15|39.85|38.05|37.3|35.2|31.95|33.12|35.65|37.15|38.67|38.3|38.27|40.15|37.65|38.8|43.8|44.25|41.15|38|39.75|41.77|40.7|40|40.7|40.9|39.16|39.8|41.88|41.15||44.7|39.8|38.05|34.5|28.11|32.5|35.5
02643|15515|/equities/natus-medical-inc|R2000VALUE|26.32|26.74|26.8101|26.33|26.31|26.09|26.04|25.96|25.26|24.34|24.76|24.99|25.1|25.54|25.45|25.79|25.275|24.99|24.46|24.88|25.655|25.94|25.95||26.28|26.11|26.28|26.53|25.91|24.53|24.94|24.625|24.93|24.27|24|24.83|26.01|27|26.11|26.34|26.37|26.79|25.645||25.36|25.29|24.8707|24.42|23.71|23.51|22.58|21.15|20.61|19.93||19.85|19.5|19.04|19.55||19.59|19.45|19.55|19.5|20.55|20.58|20.2005|19.91|20.14|20.58|20.605|20.7|20.67|20.65|20.405|20.46|20.575|20.68|20.845|21.205||21.4|21.03|20.43|19.88|20.07|20.72|20.4075|20.88|20.6|19.69|20.115|20.2|20|19.22|19.35|18.71|17.99|16.9|17.68|17.26|17.295|17.86|17.83|17.94|17.62|17.6|17.9|18|18.18|17.885|18.2|18.076|18.045|17.5|17.2|17.21|17.1|17.4982|16.835|16.6|17|16.66|16.92|16.53|16.375|17.07|16.95|16.9297|17.88|17.985|17.81|17.965|17.79|17.55|17.67|17.51|17.58||18.13|17.97|17.805|17.69|17.73|17.39|17.38|16.67|16.87|16.615|16.81|16.89|17.23|17.28|17.6|17.4|17.4|17.47|17.82|17.94|17.78|17.96|17.52|17.48|17.37|18.335|20.1|20.39|20.195|20.68|20.72|21.09|21.24|21.93|21.6804|21.715|21.63|21.64|20.82|21.16|20.53|20.345|20.81|21.33|21.69||21.76|21.6|20.75|20.69|20.35|20.25|20.75|21.34|20.5107|20.6|20.94|21.42|22.22|21.18|21.57|21.7373|23.18|23.66|23.975|23.34|21.9415|22|21.33|21.13|20.83|21.67|21.62|20.54||20.76|21.03|21.06|21.59|21.855|21.24|20.58|21.329|22.22|22.22|21.89|22.09|23.08|23.89|22.9|22.73|24.77|25.17|24.64|25.62|25.26|23.61|22.99|22.89|23.78|24.53|23.84|24.0482|24.9267|25.05||24.95|23.97|23|21.36|20.625|21.59|21.99
02644|16244|/equities/horizon-bancorp|R2000VALUE|19.27|18.97|18.92|19.17|19.65|19.3023|19.28|18.96|19.16|18.49|18.12|18.26|17.8|18.12|17.56|18.13|18.04|18.26|17.145|17.3|17.24|17.26|17.29||17|17.08|17.46|17|16.97|16.92|16.75|16.43|16.62|16.12|15.7|16.11|15.87|16.79|16.75|16.57|16.71|16.87|16.845||16.568|16.83|16.4878|16.617|16.01|15.9|16.48|15.91|15.39|15.22||15.296|15.24|15.14|15.5417||15.28|14.9|14.65|14.81|15.28|15.47|15.58|15.28|15.23|15.17|15.2121|15.33|14.92|14.85|14.66|14.5|14.49|14.25|14.26|14.71||15.03|15|14.565|14.06|14.12|14.6|14.31|14.395|14.06|13.71|14.17|14.12|13.45|12.27|12.19|12.1401|12.564|12.35|12.19|11.75|11.85|12|12.19|12.4|12.06|11.86|11.78|11.75|11.39|11|11.12|11.44|11.64|11.59|11.18|11.18|10.65|10.19|9.85|9.87|10.03|9.76|9.66|9.4202|9.46|9.46|9.49|9.65|10.13|10.28|10.3801|10.41|10.52|10.49|10.63|10.66|10.66||11.03|11.11|10.95|10.9|11.12|11.06|10.97|10.79|11.07|10.7701|10.72|10.82|10.96|10.93|11.06|11.02|10.8109|11.22|11.2|10.87|10.29|10.34|10.18|9.855|9.92|9.87|10.05|9.68|9.68|9.62|9.76|9.86|9.66|9.7|9.44|9.67|9.82|9.725|9.28|9.33|9.11|9.02|9.26|9.5|9.79||9.85|9.94|10.3|9.8|9.55|9.8|9.77|10.22|10.08|10.13|10.03|10.11|10.62|9.57|10.13|10.1|11.3|11.76|12.01|11.73|10.65|10.46|10.18|10.06|9.8|10.59|10.64|10.08||9.49|9.63|9.21|9|9.18|8.3|7.93|8.34|9.04|8.87|10.22|9.91|9.81|10.26|10.03|10.52|11.02|11.3|11.01|10.04|9.87|9.48|9.34|9.33|9.36|9.58|8.8|9.29|9.91|10.42||10.36|9.49|9.19|9.11|8.86|8.96|8.98
02645|20938|/equities/neenah-paper-inc|R2000VALUE|55.43|54.29|53.86|55.03|57.27|57.38|56.99|57.48|57.78|56.14|55.73|56.43|56.25|55.39|55.03|56.81|57.02|56.04|54.32|54.02|54.01|56.06|55.61||56.3|55.56|56.33|55.53|53.77|53.32|52.64|52.2|52.01|50|50.6|51.23|51.62|53.67|52.9|53.16|54.15|54.12|54.64||55.4|57.34|57.17|57.34|56.71|56.51|59.12|58|54.13|53.85||54.56|55.26|55.01|55.62||54.83|54.93|54.31|53.77|55.59|55.49|55.83|54.02|54.87|54.66|53.96|54.28|52.35|52.45|50.84|50.55|49.91|48.58|47.76|47.56||46.82|47.06|44.95|43.62|43.26|44.5|43.71|44.76|43.22|41.61|42.54|43.51|42.34|40.07|40.02|39.81|39.23|37.78|37.25|36.1|36.05|37.22|38.29|39.28|38.51|38.02|38.08|38.42|38.95|38.54|39.02|38.8|39.09|39.36|39.67|39.45|39.17|38.63|37.03|37.2|37.19|37.86|38.65|36.95|36.55|36.89|37.01|36.59|40.28|40.12|40.87|40.7|40.67|40.01|40.34|41.45|42.43||43.89|43.51|44.05|43.75|44.18|44.5|43.54|43.38|44.07|44.24|43.5|45.02|47.05|46.93|48.31|48.55|48.73|49.69|49.65|48.3|44.51|44.23|43.7|44.6|44.6|44.01|45.74|47.25|46.98|47.39|47.67|48.14|47.87|48.65|47.62|48.29|48.07|48.49|46.64|46.42|44.57|44.56|45.98|47.01|48.75||49.09|48.14|48.44|47.42|45.87|46.27|46.63|48.66|48.83|49.33|50.2|51.32|52.17|48.92|49.31|49.68|53.73|56.2|57.47|56.86|53.77|53.36|51.63|50.23|50.22|52.2|53.92|51.85||48.77|49.26|48.88|47.77|46.78|44.25|41.7|43.76|45.95|48.06|46.91|45.05|45.35|46.38|45.76|45.76|48.37|49.93|48.2|44.52|42.98|42.22|41.84|42.1|42.68|43.25|40.61|41.4|44.1|43.8||43.55|41.19|40.1|39.24|37.26|38.02|38.72
02646|16262|/equities/heritage-financial-corp|R2000VALUE|29.09|28.59|28.73|29.44|30.1|29.415|28.695|28.42|28.67|27.39|26.97|26.37|26.14|26.12|25.5|25.81|25.6|25.36|24.5|24.17|24.15|24.15|23.78||23.3704|23.48|23.95|23.77|23.69|23.51|23.41|23.42|23.94|23.29|23.52|23.72|23.48|24.83|24.8|24.75|24.9|25.55|25.92||25.57|25.27|24.63|25.1|24.57|24.32|24.98|23.78|23.13|22.9||23.1375|23|22.9|22.95||22.69|22.59|22.25|22.22|22.9304|23.42|23.7622|23.5|23.455|23.42|23.67|24.015|23.88|23.77|24.06|23.595|23.18|23.34|23.17|23.97||24.56|24.41|23.69|23.7914|23.9266|24.2|24.44|24.56|22.86|22.85|23.49|23.48|21.345|20.05|19.83|19.75|21.32|21.025|20.76|20.28|20.5|21.08|21.28|20.1585|20.88|20.79|20.6|20.305|20.24|19.75|19.88|20.18|20.33|20.32|20.29|19.805|19.76|19.19|17.85|17.985|18.36|18.21|17.92|17.57|17.49|17.39|17.86|18.1|19.11|19.48|19.52|19.55|18.56|19.19|19.59|19.72|19.99||20.46|20.37|20.07|19.8|19.81|19.91|19.75|19.62|20|19.57|19.37|19.46|19.59|19.645|19.91|19.96|20.03|20.35|20.87|19.765|19.02|18.87|18.29|17.99|18.61|18.27|18.88|19.55|19.65|19.635|20.35|19.82|20.18|19.65|19.29|19.66|19.92|19.69|17.36|18.42|17.77|17.63|17.95|18.44|18.96||18.95|19.09|19.77|19.09|18.32|17.79|18.08|18.79|18.79|18.48|18.21|18.28|18.31|17.31|17.27|17.45|19.26|19.85|20.91|19.74|18.99|18.7|18.21|18.66|18.25|19.07|19.27|18.46||17.61|18.16|15.98|17.31|16.41|15.43|14.65|15.27|16.38|17.53|18.09|17.68|18.19|18.62|18.8|18.0368|20|20.97|20.1|18.79|18.03|18.22|18.04|17.43|17.68|17.85|17.09|18.36|19.28|19.9||19.7|18.77|18.795|18.65|18.22|19.07|19
02647|945638|/equities/ellington-financial-llc|R2000VALUE|16.38|16.55|16.5|16.38|16.39|16.22|16.19|16.04|15.94|15.33|15.66|15.93|15.74|15.75|15.49|15.6|16.01|15.57|15.73|15.69|15.65|15.81|15.86||15.62|15.5|15.64|15.6|15.67|15.52|15.32|15.27|15.11|14.85|14.9|14.92|15.01|15.45|15.53|15.48|15.45|15.32|15.12||15.12|15.16|15.17|15.06|15.03|14.92|14.91|14.58|14.46|14.44||14.79|14.8|15|15.16||14.97|14.92|14.82|14.74|14.96|15.24|15.22|15.01|15.01|14.82|14.79|14.8|14.75|14.71|14.77|14.65|14.51|14.43|14.24|14.79||14.85|15.14|14.46|14.34|14.24|14.51|14.36|14|13.5|13.28|13.4|13.24|13.34|12.83|12.82|12.7|12.9|12.33|12.12|12.01|12.14|12.66|12.73|12.95|12.81|12.73|12.88|12.78|12.89|12.8|12.85|12.82|12.84|12.83|12.61|12.52|12.46|12.47|12.2|12.08|12.23|12.28|12.74|12.25|12.02|12.12|12.35|12.45|12.99|12.93|12.62|12.47|12.2|12.03|12.25|12.41|12.26||12.21|12.35|12.14|12.29|12.44|12.57|12.53|12.52|12.47|12.37|12.3|12.35|12.29|12.28|12.25|12.11|12.18|12.18|12.43|12.2|11.74|11.92|11.66|11.52|11.45|11.63|11.82|12|11.91|11.86|11.93|12.1|11.95|11.77|11.62|11.69|11.76|11.6|11.09|11.08|10.9|10.97|10.77|11.03|11.26||11.31|11.45|11.38|11.39|11.31|11.28|11.1|11.78|11.58|11.82|11.88|12.17|12.05|11.14|11.31|10.8|11.76|12.31|12.42|11.72|10.63|10.46|10.24|10.05|10|10.34|10.15|10.5||9.74|9.83|10.21|9.89|9.61|9.25|8.18|8.43|9.39|9.77|9.51|9.62|9.48|9.74|9.43|9.85|10.14|10.41|10.24|9.72|9.57|9.65|9.37|9.42|9.47|9.39|9.1|9|9.46|9.06||9.45|7.61|4.81|4.15|3.68|4.05|4.07
02648|17240|/equities/spartan-stores|R2000VALUE|19.28|19.74|20.28|20.2|20.9742|21.26|20.43|20.05|19.67|18.84|18.74|18.43|18.35|18.26|17.318|17.28|17.75|17.62|17.58|18.06|18.19|18.35|18.4115||18.67|18.88|18.9|18.72|18.67|18.44|18.32|18.01|17.59|17.76|18.46|18.37|18.924|18.99|18.08|17.51|17.6|17.52|17.51||17.87|17.69|17.1278|17.02|17.05|16.75|17.4501|17.93|17.63|17.45||17.05|17.12|17.03|17.29||16.87|16.77|16.71|16.7902|17.14|17.17|17.58|17.12|17.37|17.56|18.01|18.18|18.35|18.66|19.155|18.85|18.98|18.79|18.76|18.96||18.9|18.51|18.11|18.05|18.1|18.05|18.41|18.63|18.48|17.59|18.18|17.85|17.88|18.3|18.06|17.96|18.27|18.1|18.25|18.62|19.1|19.44|19.8|20.21|20.585|21.0159|21.06|20.89|20.44|19.99|20.04|19.61|19.62|19.11|16.91|16.585|16.735|16.57|16.143|16.3038|15.895|15.75|15.75|15.94|15.94|16.5|16.85|17.2|17.15|16.61|16.65|16.71|16.75|16.9|17.06|17.56|17.41||18.25|19.25|19.8|19.6|19.21|19.8546|20.6001|20.23|19.89|19.6315|19.66|20.09|20.63|20.43|20.3|20.12|19.52|21.64|21.39|21.7024|21.44|21.33|21.03|21.06|20.595|20.56|21.62|22.91|22.98|22.115|21.87|21.91|21.82|21.15|20.63|20.676|20.99|20.84|20.26|20.06|20.07|20.16|20.17|20.33|20.8||20.58|20.61|20.8|20.62|20.5|19.26|18.5|18.43|17.92|17.9|18.15|18.32|18.915|18.05|18.32|18.84|19.66|20.91|21.551|21.25|21.46|21.51|21.27|21.25|20.76|20.19|19.27|18.7||17.65|16.96|17.15|16.95|17.79|16.66|16.21|17.11|18.43|17.7|16.47|15.87|16.02|16.11|16.73|16.67|17.04|17.05|16.87|16.75|16.58|15.89|16.13|16.17|15.9182|15.79|15.51|13.43|13.58|13.5401||12.77|12.52|13.67|13.05|13.04|13.74|13.53
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|31.08|31.37|31.31|31.19|31.34|31.0169|30.66|29.97|29.695|28.95|28.72|29.26|29.31|28.72|27.89|27.72|27.9456|27.61|28.32|27.79|27.45|27.705|27.72||27.365|27.32|27.57|27.5|27.635|27.18|26.8|26.57|26.34|25.21|25.06|25.01|24.59|25.86|26.51|26.46|26.75|27.18|27.07||27.07|27.5695|27.51|28.16|28.54|28.53|28.72|27.97|26.77|26.3||26.725|26.26|26.04|26.8||26.4|26.36|25.72|25.92|27.3|27.08|27.28|26.65|25.5|25.06|25.03|25.3|25.6388|25.54|25|24.6|24.23|24.27|24.25|25.05||25.12|24.72|24.06|23.38|23.38|23.64|23.51|23.74|23.22|22.73|22.92|23.37|22.5|22.01|21.07|20.805|21.47|20.8954|20.22|20.45|19.67|20.29|20.42|21.07|20.52|20.87|21.22|21.38|21.22|20.46|20.9|21.38|21.85|21.84|21.6|21.07|20.57|20.31|19.73|20.01|20.11|20.17|19.93|19.42|18.75|18.93|19.27|19.57|21.1|20.93|20.9|20.39|20.01|19.5|19.45|19.55|19.66||20|19.56|19.43|19.185|19.61|19.605|19.6|19.82|19.79|20.015|19.38|19.9|20.1|20.28|21.1|20.94|21.07|21.19|21.06|21.08|20.35|20.61|20.69|20.6|20.24|20.01|18.83|19.92|19.94|19.79|19.6362|20.055|20.07|20.3608|20.19|20.39|20.32|20.14|19.5|19.75|19.46|19.37|19.55|19.81|20.63||20.38|20.0023|21.07|20.76|20.18|19.98|20.28|20.6975|20.55|20.56|20.6|21.18|21.28|20.18|20.59|20.805|22.25|23.441|23.63|23.4|22.07|22.08|21.38|21.21|20.76|22.09|22.05|21.31||19.73|20.21|20.58|20.26|19.8|18.72|18.36|18.24|19.5|19.96|19.81|19.27|19.11|19.38|19.21|19.65|19.8|22.93|21.84|20.65|20.53|20.58|19.53|19.39|20.12|20.69|19.61|20.05|21.39|21.09||21.48|20.82|20.62|19.26|17.97|17.87|18.14
02650|41187|/equities/third-point-rens|R2000VALUE|10.78|10.76|10.75|10.92|10.8|10.62|10.6|10.55|10.58|9.91|9.84|10.2|9.97|10.05|9.96|10.47|10|9.94|9.92|9.69|9.74|9.89|9.79||10.01|10.08|9.92|9.87|9.82|9.75|9.5|9.34|9.5|9.23|9.2|9.3|9.55|9.73|9.61|9.63|9.73|9.95|9.98||9.95|9.95|9.95|9.94|9.83|9.73|9.91|9.7|9.43|9.37||9.38|9.25|9.16|9.27||9.05|9|8.96|9.07|9.3|9.59|9.54|9.48|9.48|9.51|9.5|9.5|9.49|9.58|9.61|9.53|9.63|9.53|9.45|9.47||9.48|9.52|9.19|9.09|9.04|9.38|9.07|8.88|8.62|8.41|8.55|8.6|8.64|7.54|8.03|7.96|8.09|7.86|7.73|7.65|7.68|7.95|7.93|8.11|7.89|7.88|7.89|7.98|7.97|7.65|7.8|7.73|7.64|7.57|7.44|7.22|7.29|7.24|6.77|6.89|6.83|6.8|6.87|6.74|6.78|6.9|7.12|7.1|7.6|7.83|8.15|8.12|8.05|8.1|8.25|8.29|8.25||8.45|8.5|8.62|8.45|8.55|8.69|8.77|8.79|8.94|8.68|8.59|8.71|8.74|8.75|8.71|8.56|8.66|8.75|8.8|8.79|7.99|8.12|7.85|7.73|7.79|7.61|7.66|7.82|7.85|8.02|8.1|8.07|8.1|8.07|7.95|8.11|8.06|7.98|7.57|7.57|7.23|7.17|7.1|7.18|7.39||7.31|7.34|7.36|7.33|7.25|7.08|7.13|7.33|7.26|7.42|7.43|7.49|7.75|7.18|7.29|7.23|7.79|8.37|8.49|8.41|7.77|7.76|7.4|7.35|7.38|7.61|7.8|7.71||7.46|7.59|7.43|7.27|7.32|6.86|6.62|6.93|7.32|7.52|7.42|7.09|6.94|7.06|6.88|6.89|7.42|7.95|7.75|7.68|7.43|7.45|7.3|7.39|7.57|7.58|7.12|7.21|7.48|7.34||7.58|7.27|7.26|7.33|7.01|6.96|6.89
02651|31040|/equities/homestreet-inc|R2000VALUE|46.43|46.97|47.79|47.875|48.72|48.2|46.22|46|46.15|45.7|44.71|43.74|43.36|43.37|42.73|43|43.73|42.96|42.23|41.36|41.41|41.69|32.75||40.59|40.99|41.41|40.7|40.22|39.545|37.88|37.84|37.3|36.16|35.99|35.29|35.12|35.83|35.9373|35.3335|35.73|34.4467|36.35||35.91|36.41|36.015|36.84|36.16|35.7|37.29|34.37|33.6|33.11||33.13|32.78|32.87|33.28||33.11|32.81|32.68|32.49|32.37|31.8|33.0008|32.66|32.79|33.01|33.11|33.48|33.01|32.95|32.88|32.66|32.64|32.27|32.15|32.01||33.91|33.865|33.525|32.98|33.37|34.18|34.0002|34.2|32.82|32.095|32.79|33.67|32.79|30.82|30.8|30.09|31.67|30.92|30.36|29.33|29.72|30.01|30.14|30.79|30.01|28.22|29.23|29.48|29.13|28.12|28.73|28.7709|29.45|29.61|29.48|29.42|29.81|29.46|27.09|25.5|25.64|25.36|25.32|24.59|24.2|24.56|25.35|25.71|27.075|27.05|27.19|27.21|26.64|26.5|26.53|26.7|26.48||27.19|27.6|27.55|27.25|27.33|27.5|27.45|27.36|27.71|27.67|27.69|27.33|27.84|27.79|27.91|28.06|28.29|28.23|28.76|28.44|27.49|27.5|27.43|27.03|26.54|25.48|25.13|25.8|23.87|23.31|23.88|23.32|23.54|23.52|23.42|24.08|24.4|24.05|23.21|23.19|22.51|22.03|22.5|22.83|23.33||23.55|23.6|23.9|22.92|22.45|22.46|22.8|23.47|23.46|23.38|23.84|23.89|23.745|22.59|22.91|23.395|25.255|26.04|26.49|25.835|24.43|24|23.45|23.58|22.995|23.955|24.23|23.21||21.84|22.07|22.06|21.66|21.04|20|19.46|19.85|21.44|22.37|23.17|22.51|22.31|22.89|23.53|24.08|24.22|25.84|22.88|22.2575|20.01|21.59|21.4|20.73|21|21.16|20.26|20.85|22.36|22.96||23.87|21.9|21.28|21.32|20.02|20.36|20.66
02652|16056|/equities/the-first-bancshares|R2000VALUE|36.815|36.325|35.89|36.2601|36.61|36.405|35.61|34.91|33.775|33.71|33.23|33.12|33.15|32.26|31.9|32.91|31.5676|33.02|32.39|31.86|31.91|32|32.3||31.96|31.81|32.17|32.09|32.28|31.71|31.5|30.87|30.99|29.96|29.88|29.74|29.55|31.19|31.33|31.07|31.44|32.17|32.17||32.56|32.39|30.14|32.45|31.23|31.44|30.3001|30.75|30.36|30.01||30.5|30.37|29.97|30.5||30.14|29.29|28.76|28.5|28.67|29.37|29.45|29.67|29.6|29.43|29.31|29.43|29.15|29|28.83|28.52|28.38|27.81|27.25|27.77||28.08|28.65|27.925|27.7|27.55|28.05|27.8201|27.85|27.0801|26.7501|26.8601|26.95|25.3|23.92|23.63|23.56|24.77|23.6635|23.5|22.95|22.875|23.21|23.965|24.15|23.5954|23.72|23.53|22.855|22.925|22.1|22.68|23.67|23.095|23.14|22.65|22.03|22.045|21.38|21.09|20.66|20.75|20.42|19.88|19.69|19.5|19.52|20.15|20.43|21.41|21.39|21.65|21.595|21.36|21.26|21.77|21.48|21.45||21.78|21.26|21.01|20.0801|21.36|21.3462|21.34|21.025|21.76|21.28|21.24|21.45|21.51|21.72|22.285|22.135|21.89|21.35|22.56|22.25|20.89|21.05|20.255|19.77|19.76|19.2|19.89|20.28|20.61|19.93|20.38|20.03|19.89|20.03|19.78|20.15|20.14|20.08|19.37|19.71|19.1|19.12|19.81|20.34|21.13||21.3|21.28|21.91|21.2|20.4|21.23|19.73|22.04|22.1675|21.55|21.14|21.37|22.14|20.75|21.2|21.06|22.745|24.35|24.49|23.575|22.25|20.66|20.72|20.78|20.505|21.89|21.71|20.625||19.77|19.95|19.48|18.88|18.31|16.91|16.045|16.44|17.64|18.13|18.64|17.89|17.56|18.31|17.75|18.23|19.36|20.01|19.78|18.4|17.55|17.76|17.82|17.13|17.42|17.87|16.795|18.33|20.16|20.88||20.11|18.18|17.75|18.22|17.635|18.13|17.88
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|8.87|9.13|9.04|9.25|9.17|8.93|8.9203|8.79|8.57|8.05|8.64|8.58|8.1701|8.13|8.09|8|8.61|8.38|8.41|8.29|8.2|8.32|8.5||8.33|8.41|8.38|8.465|8.4|8.29|8.22|7.93|8.08|7.81|7.8|7.93|7.81|8.1208|8.15|8.11|8.47|8.35|8.01||7.7|7.97|7.72|7.99|8.22|8.24|7.82|7.37|7.22|7.045||7.167|7.15|7.16|7.5||7.41|7.41|7.29|7.28|7.65|7.78|7.8|7.68|7.6|7.43|7.44|7.51|7.48|7.33|7.6|7.48|7.17|7.22|7.2|7.59||7.6301|7.62|7.36|7.14|6.97|7.355|7.08|6.92|6.54|6.29|6.71|6.15|6.04|5.41|5.16|5.11|5.35|5.34|4.9601|4.37|4.44|4.68|4.68|4.78|4.66|4.56|4.71|4.7|5.045|5.03|5.14|5.18|5.41|5.49|5.46|5.27|5.36|5.24|4.87|4.9|4.85|4.88|4.9|4.4|4.4638|4.54|4.82|4.9|5.26|5.25|5.25|5.21|4.945|4.825|5.05|5.38|5.59||5.635|5.78|5.84|5.85|5.91|6.15|5.98|5.9|6.09|6|5.88|5.75|5.88|6.075|6.2|6.06|6.2|6.48|6.575|6.57|6|6.3995|6.3|6.13|6.07|6.1|6.485|6.48|6.325|6.25|6.4|6.55|6.48|6.45|6.34|6.43|6.49|6.67|6.02|5.86|5.73|5.96|6.1|6.0954|6.38||6.46|6.58|6.65|6.53|6.3|6.28|6.29|6.64|6.385|6.31|6.26|6.4|6.4957|6.2601|6.21|5.6|6.545|7.36|7.09|6.8|6.01|5.5801|5.216|4.83|4.77|5.11|4.98|4.7701||4.34|4.48|4.5501|3.98|4|3.705|3.4701|3.65|4.24|4.61|4.89|4.3|4.1501|4.35|4.16|4.51|4.65|5.25|4.7|4.06|3.89|3.81|3.61|3.4|3.56|3.76|3.46|3.77|4.17|4.26||4.21|3.4115|3.0933|3.14|2.84|3.14|3.071
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|8.18|8.04|8.03|8|8.02|8.16|7.73|7.6|7.6847|7.705|7.82|7.83|7.48|7.45|7.51|7.88|7.8|7.79|7.7|7.42|7.36|7.61|7.7599||7.25|7.105|7.09|6.86|6.88|6.84|6.6907|6.5609|6.5|6.32|6.28|6.28|6.33|6.53|6.48|6.45|6.6015|6.67|6.705||6.8|6.78|6.77|6.6|6.52|6.655|6.29|6.26|6.28|6.31||6.13|6.03|5.91|5.995||5.98|5.94|5.85|5.89|6.2|6.09|6.22|6.246|6.38|6.37|6.63|6.55|6.66|6.65|6.62|6.45|6.51|6.53|6.75|7.1||7.09|7.25|6.89|6.79|6.63|6.93|7.06|6.95|6.56|6.5|7.54|7.44|6.89|6.4|6.4799|6.41|6.52|6.5201|6.36|6.15|6.41|6.76|6.83|7.21|7.23|7.18|7.385|7.41|7.48|7.4|7.4|7.4|7.55|7.75|7.78|7.64|7.76|7.59|7.44|7.44|7.4|7.313|7.51|7.44|7.42|7.63|7.94|8.08|8.705|8.79|8.83|9.06|9.08|8.97|8.89|8.85|8.8||8.72|8.71|8.7|8.73|8.74|8.69|8.7|8.93|9.085|8.85|8.83|8.895|9.06|9.175|9.32|9.11|9.205|9.26|9|8.63|8.465|8.36|8.32|8.23|8.1|8.19|8.32|8.32|8.34|8.155|8.4|8.38|8.42|8.73|8.73|8.96|9|9.12|8.83|8.83|8.72|8.73|8.92|9|9.2||9.205|9.26|8.99|8.975|8.85|9.18|9.175|9.57|9.5|9.64|9.58|9.68|9.93|9.46|9.54|9.36|10.06|10.14|10.56|10.4|9.94|10|9.86|9.83|9.83|10.02|10.39|9.79||9.38|9.75|9.48|9.61|9.44|9.42|9.37|9.98|10.2|10.23|10.24|9.95|9.85|10.28|10.06|10.73|11.16|11.15|10.84|10.75|10.48|10.21|9.88|9.79|9.76|10.06|9.75|9.69|10|9.87||9.62|9.37|9.2|9.27|8.93|8.82|8.93
02655|41192|/equities/armada-hflr-pr|R2000VALUE|13.06|13.24|13.22|13.38|13.8|13.72|13.6|13.66|13.43|13.05|12.82|12.66|12.57|12.87|12.91|13.08|13.1|12.74|12.15|12.51|12.18|12.17|11.84||11.86|11.86|12.04|11.56|11.32|11.22|11.04|10.83|10.82|10.62|10.71|10.84|10.76|11.06|11.23|11.22|11.36|11.29|11.22||11.12|11.25|11.23|11.06|11.02|11.12|11.12|11.07|10.95|10.95||11.01|10.99|10.86|11.14||10.9|10.89|10.65|10.51|10.7|11.02|11|10.81|10.77|10.59|10.8|10.65|10.66|10.8|11.21|10.84|10.76|10.68|10.46|10.71||11.12|11.27|10.7|10.42|10.34|10.6|10.69|10.8|10.16|10.08|10.31|10.23|9.3|8.59|8.86|8.78|8.82|8.63|8.58|8.25|8.2|8.38|8.6|8.73|8.76|8.68|8.69|8.64|8.82|8.89|8.94|8.97|9.16|9.21|9.19|9.16|9.4|9.27|9.23|9.29|9.11|8.93|9.24|8.85|8.74|8.71|9|9.03|9.68|10.05|10.18|10.14|9.78|9.58|9.84|9.98|9.93||10.06|10.23|10|9.75|10.03|10.01|10.12|9.98|10.14|9.78|9.73|9.99|9.96|10.09|10.21|10.26|10.37|10.72|10.76|10.5|10.05|10|9.79|9.3|9.26|9.27|9.57|9.63|9.23|9.11|9.33|9.47|9.37|9.29|9.16|9.21|9.18|9.6|9.33|9.26|9.13|9.02|9.27|9.53|10.07||9.95|9.92|9.6|9.59|9.21|8.96|8.52|9.06|8.74|9.01|9.3|9.46|9.74|8.96|9.13|8.76|9.65|10|10.41|9.75|8.93|9.05|8.69|8.58|8.44|8.92|8.74|8.07||7.53|7.89|7.63|7.44|7.25|6.71|6.46|6.4|7.81|8.31|8.51|8.19|8.25|8.81|8.72|9.01|8.71|9.77|9.45|8.32|8.6|8.08|8.1|8.11|8.17|8.48|8.01|8.6|8.5|9.5||10.62|10.08|10.06|9.34|8.92|9.26|9.32
02656|21017|/equities/dril-quip-inc|R2000VALUE|35.2|36.97|36.83|37.72|38.91|38.18|38.57|38.54|37.51|36.21|34.99|33.85|33.45|34.1|33.07|36.73|35.5|34.24|34.15|33.64|34.99|34.64|34.48||32.94|33.21|33.82|33.32|32.05|31.62|30.97|30.4|30.33|29.2|30.09|30.57|30.33|31.86|31.33|30.93|31.72|32.27|32.49||32.73|33.07|32.77|33.7|32.04|33.07|33.29|32.62|30.81|29.42||29.34|29.81|30.34|30.73||30.14|30.73|30.53|30.06|31.2|31.38|31.8|32|31.9|32.42|32.6|32.45|32.48|32.8|32.1|30.95|30.02|29.06|28.31|29.81||30.77|31.15|29.83|28.92|28.91|29.34|30.03|29.59|27.91|27.75|28.4|28.43|26.92|24.04|24.6|24.3|25.35|25.57|24.52|23|23.14|24.45|24.68|25.39|25.26|25.15|24.89|24.77|24.6|24.1|24.66|24.26|23.69|24.59|24.63|23.88|24.33|24.53|23.62|23.6|24.32|24.09|23.98|22.63|22.25|22.98|24.29|24.22|25.99|26.51|27.39|26.87|27.36|29.05|29.96|31.73|31.54||33.29|33.46|32.98|32.59|32.98|33.16|32.59|33.77|35.8|33.9|32.94|33.72|34.44|34.59|34.99|35.32|35.57|35.93|36.43|36.63|35.02|34.81|35.61|34.1|32.79|31.13|32.81|34.41|33.69|33.49|33.91|33.1|33.4|32.69|31.74|31.92|30.94|32.36|30.25|29.68|29.01|28.61|29.48|29.61|29.59||30.16|29.58|28.74|28.79|27.97|28.68|28.59|29.86|28.81|29.19|29.78|30.61|31.26|29.44|30.38|29.98|34.58|36.2|36.43|35.31|31.38|31.72|30.64|29.91|28.99|30.09|28.76|27.95||26.25|27.02|26.25|25.82|26.4|25.07|24.1|25.18|25.58|26.77|27.02|24.32|27.21|29.07|28.66|29.28|32.08|34.08|32.38|31.32|32.03|30.84|29.89|28.98|30.8|32.25|32.2|31.28|33.09|33.31||32.81|31.7|30.91|27.77|28.54|29.56|28.07
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|367.5|362.5|376.25|402.5|397.5|400|383.75|367.5|345.625|295|331.25|393.75|406.25|420|378.75|387.5|416.25|338.75|431.25|470|463.75|490|547.5||535|581.25|607.5|640|630|607.5|556.25|545|510|496.25|475|476.25|440|473.75|440|386.25|381.25|392.5|383.75||383.75|352.5|337.5|341.25|352.5|375|290|265|258.75|237.5||240|243.75|253.75|288.75||263.75|268.75|258.75|238.75|207.5|220|226.25|227.5|227.5|222.5|233.75|250|260|250|247.5|263.75|225|260|318.75|337.5||313.75|276.25|260|161.25|145|141.25|128.75|137.5|122.0125|115.625|110.625|109.375|117.9125|113.15|110.1|105.4875|102.5125|100|100|101.2625|103.75|108.75|110|110.1375|113.75|106.2625|106.25|111.25|114.375|113.875|118.75|121.25|123.125|122.525|120.025|118.775|112.9375|113.2375|110|111.25|111|112.5|116.275|109.2125|102.6125|101.25|112.5|114.375|123.7625|118.75|131.25|135|131.25|128.75|137.5|135|133.75||131.25|150|150|151.25|156.25|157.5|157.5|156.25|147.5|150|152.5|138.125|148.75|150|160|162.5|162.5|158.75|165|216.25|188.75|195|181.25|171.25|188.75|177.5|161.25|155|152.5|155|158.75|162.5|165.625|171.25|162.5|155|152.5|153.75|145|162.5|165|172.5|152.5|156.25|170||180|193.75|236.25|206.25|150|290|285|356.25|325|253.75|226.25|148.75|137.5|135|131.25|125|122.5|105|68.75|47.7375|46.5625|46.375|47.25|46.25|47.8125|50.25|51.25|50.0625||49.375|49|55|53.9625|53.75|50.625|48.75|47.95|52.5|57.875|62.5|63.75|65.625|65|72.5|73.1375|75|77.6875|82.5625|81.5|76.4875|82.5|83.2|73.75|73.7625|78.75|81.25|83.9|93.8875|98.2375||94.775|103.875|110|112.5|103.3125|97.3875|114.575
02658|41207|/equities/era-group-inc|R2000VALUE|25.59|26.35|26.28|27.66|27.96|27.95|27.13|27.63|28.52|26.89|26.21|26.25|26.29|26.49|25.94|27.15|27.17|26.61|26.39|26.49|26.73|27.7|27.88||26.85|27.47|27.54|27.7|27.36|26.72|26|25|25.28|24.06|24.02|24.11|24.79|26.05|26.12|26.2|26.52|27.41|27.84||28.08|28.54|28.06|27.64|26.77|27.44|27.54|28.04|26.65|25.75||26|25.84|25.84|26.09||26.38|26.38|26.01|26.22|26.71|29.24|29.89|29.2|29.28|28.36|27.77|27.05|26.66|26.57|23.98|23.32|22.93|22.55|21.93|23.53||24.22|24.5|23.74|22.65|21.76|22.53|22.79|22.46|21.68|21.66|22.17|22.36|22.89|22|21.2|20.75|21.24|20.44|20.3|19.84|19.49|20.11|20.82|22.46|22.34|22.29|23.13|22.78|22.9|22.99|23.79|23.75|23.56|23.49|23.78|23.62|23.57|23.86|21.64|21.14|20.99|20.23|20.05|19.59|19.55|20.29|21.07|21.28|22.9|23.93|23.78|23.82|23.45|23.08|21.97|20.93|19.4||19.08|19.43|19.27|18.4|18.55|20.08|20.86|20.44|23.97|21.45|21|19.6|19.39|19.15|18.93|18.09|18.11|17.93|17.48|17.32|16.08|16.11|15.94|15.72|15.73|15.64|15.83|15.93|15.98|15.93|16.05|16.12|15.81|15.17|15.01|14.89|15.16|14.53|13.37|12.76|12.92|12.93|13.4|13.57|13.85||13.31|13.31|13.75|13.62|13.3|13.84|13.81|14.43|13.47|13.77|15.08|15.27|15.45|14.93|14.75|15.24|18.33|17.58|17.64|17.22|15.75|15.09|14.79|14.58|14.49|15.33|15.81|15.87||14.91|15.57|14.49|13.95|14.91|14.34|12.6|12.72|13.77|13.94|13.41|12.93|12.66|13.95|13.11|13.68|15.03|14.76|13.74|12.54|12.12|11.67|10.8|10.68|10.86|11.07|10.5|11.01|11.58|12||12.45|12.51|12.15|13.29|13.29|15.66|14.93
02659|997801|/equities/propetro-holding-corp|R2000VALUE|10.94|11.24|11.39|12.0107|12.5|12.4|12.12|12.35|13.08|11.89|11.21|11.445|11.305|11.43|10.5435|11.09|9.65|9.64|9.43|9.16|9.23|9.5|9.62||9.17|9.17|9.42|9.3|9.44|9.12|8.11|7.98|8.11|7.86|7.89|7.89|7.76|8.11|7.82|7.56|7.66|7.85|7.8||7.7699|7.86|7.82|7.97|7.8|8.11|8.14|7.955|7.58|7.21||7.285|7.36|7.32|7.35||7.4|7.5|6.94|6.83|7.205|7.55|7.85|7.62|7.2|6.815|6.79|6.77|6.42|6.44|6.54|6.1599|6.09|5.86|5.76|6.39||6.44|6.36|5.565|5.43|5.34|5.51|5.25|5.19|4.785|4.7008|4.7|4.67|4.15|3.72|3.81|3.82|3.9485|3.96|3.83|3.58|3.78|4.045|4.21|4.305|3.94|4.15|4.18|4.13|4.22|4.235|4.41|4.38|4.36|4.365|4.185|4.11|4.115|4.0831|3.77|3.92|4.01|3.835|3.99|3.73|3.77|3.94|4.215|4.29|4.745|4.77|4.81|4.77|4.725|5.0421|5.1|5.46|5.42||5.725|5.835|6.125|6.22|6.26|6.27|6.1|6.002|6.03|5.67|5.57|5.97|6.15|6.12|6.29|6.335|6.27|6.42|6.39|6.01|5.745|5.87|5.65|5.515|5.2499|5.16|5.27|5.35|5.4|5.47|5.52|5.3|5.37|5.34|5.11|5.19|5.114|5.02|4.22|4.295|4.35|4.49|4.89|4.985|5.01||4.82|4.865|4.88|4.86|4.765|4.7901|4.85|5.2439|5.25|5.34|5.24|5.41|5.92|5.44|5.55|5.35|6.28|6.83|6.47|5.9|4.6|4.56|4.705|4.76|4.75|4.975|4.83|5||4.79|4.91|4.85|4.55|4.55|4.11|3.87|4|4.49|4.32|4.18|3.96|3.865|4.12|3.73|3.89|4.13|4|3.51|3.2|3.5|3.46|3.215|2.985|2.9|2.82|2.7725|3.27|3.75|3.92||3.68|3.58|3.39|3|2.75|2.28|2.04
02660|22586|/equities/gannett-co|R2000VALUE|5.75|5.8|5.63|5.57|5.58|5.5|5.6|5.43|5.25|4.89|4.84|5.28|5.19|4.98|4.65|4.7|5.43|5.23|5.62|5.4|5.38|5.23|5.18||5|4.94|5.3|4.98|4.85|4.62|4.49|4.41|4.34|4.24|4.12|4.12|3.97|4.12|3.96|3.9|3.92|3.9|3.96||3.82|3.68|3.62|3.32|3.23|3.32|3.44|3.24|3.08|2.94||2.87|2.84|2.74|2.71||2.62|2.4|2.32|2.38|2.55|2.58|2.54|2.57|2.58|2.79|2.77|2.76|2.71|2.71|2.85|2.68|2.43|2.49|2.68|2.72||2.74|2.69|2.33|2.25|2.14|2.26|1.81|1.73|1.63|1.55|1.56|1.51|1.44|1.36|1.31|1.26|1.23|1.03|1.15|1.26|1.26|1.32|1.37|1.45|1.42|1.41|1.42|1.46|1.44|1.43|1.45|1.39|1.38|1.43|1.43|1.38|1.4|1.35|1.26|1.29|1.29|1.34|1.3|1.25|1.23|1.32|1.4|1.41|1.52|1.55|1.59|1.6|1.58|1.61|1.68|1.71|1.71||1.72|1.71|1.72|1.67|1.73|1.68|1.6|1.56|1.6|1.56|1.55|1.61|1.61|1.58|1.71|1.65|1.74|1.76|1.74|1.51|1.46|1.26|1.56|1.5|1.44|1.4|1.41|1.47|1.39|1.42|1.49|1.32|1.33|1.24|1.23|1.33|1.27|1.2|1.15|1.17|1.13|1.1|1.09|1.08|1.16||1.26|1.33|1.35|1.42|1.37|1.51|1.52|1.65|1.65|1.79|1.88|1.94|2|1.8|1.93|1.71|2.26|2.4|2.73|1.45|1.31|1.32|1.35|1.31|1.27|1.3|1.47|1.41||1.33|1.19|1.15|1.01|0.97|0.94|0.89|0.98|1.1|1.09|0.98|0.91|1.04|1.05|1.04|1|0.9|0.87|0.86|0.74|0.71|0.75|0.72|0.76|0.8|0.89|0.88|0.86|0.91|0.82||0.79|0.66|0.63|0.64|0.72|0.95|1.11
02661|993271|/equities/international-seaways-inc|R2000VALUE|19.3546|19.1668|19.0073|18.3314|17.2145|18.2094|17.0831|17.299|17.3647|16.426|16.3275|16.8484|16.4166|16.2994|16.0881|17.0784|17.2332|16.9704|18.3221|18.1906|17.9467|18.785|18.782||17.726|17.4304|17.5822|17.1582|16.8202|15.7784|15.4968|15.0838|14.8304|14.5018|14.943|15.0275|15.1683|15.9473|15.6939|15.4452|15.7127|16.0224|16.3509||16.839|17.4322|17.1863|17.13|16.2195|17.0033|16.2196|16.1632|15.9567|15.4499||15.206|14.9618|14.7928|15.1495||15.0838|14.821|14.4924|14.8257|16.0318|16.1444|16.3322|16.182|16.3556|17.4397|17.0361|16.9517|17.1018|17.0925|16.4354|15.6751|15.647|15.8159|15.4686|16.1163||15.5813|16.013|16.1444|15.4968|15.0744|15.4311|15.2058|15.2715|14.408|13.9105|14.7834|14.6989|14.2766|13.5914|12.9437|12.587|12.8592|12.7935|12.3383|11.6766|12.0708|12.7278|12.1271|13.0188|13.3379|13.2253|13.7415|13.9199|14.6239|14.4924|14.2953|14.0982|14.0231|14.7083|14.1733|14.2484|14.2766|14.1827|13.6011|13.4975|13.6289|13.2299|13.1784|13.2816|13.0657|13.3098|13.6571|14.3293|15.3935|15.7127|15.8628|15.6563|15.8018|15.6|14.7412|14.8491|14.3423||14.2109|14.6802|14.8304|15.0744|15.5249|15.3935|15.3466|16.2852|16.7264|16.373|17.431|17.71|17.34|18.25|18.52|18.29|18.21|18.19|17.53|16.945|17|17.18|17.17|17.1|16.93|16.76|17|17.285|16.88|16.76|16.986|16.45|15.87|16.31|16.04|16.37|16.35|16.66|16.2|15.92|15.2629|15.15|15.75|15.7|15.8||15.71|16.35|16.05|16.44|15.93|16.31|16.46|17.35|17.47|18.03|18.35|18.49|19.49|18.91|19.3|19.8|21.29|21.76|21.9|20.655|19.67|20.65|21.1|22.8|21.55|21.76|22.2|21.67||20.44|21.02|20.52|20.35|20.61|20.235|20.66|21.04|21.4955|20.771|21.14|20.39|20.7|22.4|23.64|23.52|23.55|24.56|26.38|27.01|25.42|25.41|26.25|25.6325|23.97|23.4|22.95|22.78|22.35|21.51||18.61|19.73|19.47|20.64|20.05|18.28|23.04
02662|101853|/equities/city-office|R2000VALUE|10.74|10.83|10.94|11.1|11.13|10.72|10.61|10.73|10.88|10.56|10.57|10.48|10.02|10.14|10.16|10.58|10.84|10.37|10.05|9.93|10|10.02|10.04||9.59|10.28|10.37|10.14|10.01|9.86|9.7|9.56|9.56|9.31|9.4|9.45|9.4|9.59|9.52|9.52|9.52|9.55|9.67||9.63|9.59|9.57|9.29|9.26|9.3|9.54|9.6|9.5|9.51||9.59|9.5|9.53|9.6||9.25|9.25|9.29|9.08|9.23|9.59|9.71|9.63|9.63|9.54|9.49|9.39|9.39|9.49|9.51|9.34|9.23|8.87|8.65|8.94||9.12|9.19|8.67|8.3|8.27|8.52|8.63|8.06|7.55|7.21|7.3|7.32|6.79|6.25|6.48|6.34|6.5|6.27|6.27|6.12|6.23|6.55|6.6|6.88|6.9|6.8|6.83|6.87|7.04|7.11|7.18|7.28|7.27|7.4|7.46|7.37|7.64|7.66|7.45|7.42|7.4|7.39|7.5|7.31|7.05|7.06|7.38|7.24|7.46|7.78|7.79|7.83|7.48|7.51|7.65|7.77|7.9||7.92|8.02|7.88|7.92|8.01|8.1|8.19|8.19|8.23|8.1|8.06|8.22|8.29|8.53|8.88|8.88|9.01|9.15|9.37|9.11|8.82|8.68|8.48|8.31|8.23|8.55|9.06|9.29|9.1|8.98|9.48|9.63|9.53|9.47|9.41|9.49|9.45|9.54|9.38|9.39|9.08|9.08|9.51|9.64|9.94||9.99|9.85|9.94|9.95|9.54|9.5|9.23|9.67|9.73|9.87|10.08|10.26|10.44|9.6|9.69|9.52|10.21|10.44|10.56|10.45|9.88|9.84|9.43|9.21|9.24|9.47|9.37|9.01||8.75|8.87|8.78|8.76|8.47|8.09|7.96|8.51|9.5|10.02|10.01|9.39|9.24|9.41|9.51|9.61|9.78|9.44|9.15|8.6|8.47|8.3|8.39|8.11|8.19|8.22|8.08|7.76|8.19|7.8||7.45|7.23|7.28|7.15|6.84|6.79|6.61
02663|17569|/equities/world-acceptance|R2000VALUE|135.27|138.55|138.91|139.83|146.76|146.88|144.32|141.31|143.23|136.43|132.53|130.61|133.65|129|120.57|124.74|121.79|118.83|119.6375|119.57|121.4|126.02|130.04||129.34|124.02|125.71|131.38|129.02|127.31|124.52|130.48|127.77|135.84|139.25|131.53|122.4|110.92|108.47|108|114.49|115.32|121.29||139.84|138.5301|134.46|128.93|120.7|121.59|114.09|106.93|103.5|100.71||98|99.8|100.94|103.45||102.9|100.44|98.855|97.13|101.19|98.875|99.1|98.73|100.57|111.52|114.635|115.47|114.43|114.13|116.2|115.76|114.4601|113.72|111.84|112.98||115.13|110.25|107.995|108.64|109.84|110.43|106.19|107.54|105.07|103.12|101.13|101.475|99.3|93.7203|91|86.07|83.7|83.635|82.44|87.2525|88.56|94.92|95.67|98.4|101.89|111.38|112.39|108.7|106.63|105.03|105.65|104.315|103.41|105.13|105.82|104.17|106.37|109.02|106.58|104.49|102.13|99.73|96.63|92.9|91.07|91.67|93.37|93.58|96.82|96.16|93.916|92.51|86|85.07|88.66|91.41|92.96||96.19|91.67|93.0435|89.52|89.09|92.94|94.01|94.8|92.83|91.62|89.81|90.28|88.41|86.085|84.76|85.71|85.09|85.18|84.2|80.755|77.96|77.12|76|73.73|73.84|73.445|68.7402|68.32|66.89|65.56|66.1885|64.44|63.64|65.07|60.95|64.99|65.23|66.91|64.58|63.18|61.06|61.7|62.79|64.44|65.41||63.59|64.79|64.265|63.435|63.08|64.76|64.31|66.91|66.02|66.37|68.48|68.85|68.79|63.99|66.26|67.88|73.3|75.44|79.955|74.04|65.89|65.1|64.35|64.91|63.34|65.92|64.8|61.96||58.41|59.89|58.49|58.42|56.12|53.26|47.715|49.56|52.65|57.1|61|59.76|53.318|57.78|57.44|58.005|67.02|67.96|62.13|57.45|54.48|53.63|52.34|53.04|55.62|57.56|54.412|54.33|56.5|57.88||60.87|53.41|51.19|45.46|43.16|46.82|48.96
02664|103922|/equities/now-inc|R2000VALUE|10.68|10.79|10.89|11.29|11.42|11.53|11.15|11.16|11.12|10.68|10.54|10.8|10.72|10.84|10.28|10.83|10.27|9.97|9.4|9.16|10.01|10.16|10.42||10|9.67|9.75|9.76|9.69|9.38|9.12|8.68|8.37|8|8.01|7.86|7.79|7.76|7.72|7.83|8.14|8.25|8.79||8.7|8.9|8.66|8.31|7.84|7.75|7.87|7.82|7.22|7.07||6.98|6.9|6.84|6.86||6.64|6.74|6.66|6.31|6.57|6.54|6.55|6.43|6.34|6.16|6.1|6.04|5.89|5.87|5.76|5.59|5.44|5.49|5.58|5.84||6.01|6.16|5.74|5.47|5.36|5.68|5.47|5.5|5.23|5.15|5.21|5.38|5.15|4.55|4.68|4.36|4.39|4.15|4.03|4.06|4.13|4.4|4.67|5.06|4.99|4.99|5.17|5.15|4.88|4.83|4.94|4.95|5.05|5.2|5.16|4.88|4.99|4.91|4.27|4.38|4.51|4.73|4.92|4.74|4.93|5.1|5.16|5.2|5.6|5.59|5.42|5.48|5.78|5.77|5.85|6.24|6.58||6.99|7.05|7.18|7.14|7.27|7.46|7.45|7.43|7.74|7.7|7.67|8.25|8.4|8.61|8.81|8.84|9.06|9.22|9.25|8.81|8.57|8.76|8.75|8.16|7.77|7.83|8.2|8.36|8.32|8.57|8.72|8.63|8.62|8.38|8.17|8.46|8.51|8.53|7.96|8.09|8.04|8.02|8.29|8.55|8.75||8.54|8.42|8.32|8.19|7.99|7.91|7.98|8.52|8.48|8.65|8.6|8.68|8.61|7.95|7.81|7.66|8.34|8.59|8.71|8.35|7.56|7.57|7.56|7.3|7.19|7.52|7.42|7.13||6.79|6.99|6.73|6.51|6.36|5.92|5.49|5.79|6.21|5.89|5.98|5.87|5.74|6.1|5.66|5.71|5.93|6.17|5.81|5.71|5.47|5.29|5.27|5.32|5.43|5.54|5|5.13|5.59|5.42||5.45|5.47|5.37|4.96|4.67|4.84|4.61
02665|16728|/equities/northfield-bancor|R2000VALUE|15.7|15.53|15.4|15.53|15.02|15.58|15.27|14.94|14.98|14.44|13.98|13.92|13.78|13.67|13.55|13.86|13.98|13.6|13.33|13.27|13.26|13.42|13.47||13.34|13.25|13.47|13.51|13.27|13.13|12.91|12.69|12.53|12.34|12.34|12.32|12.31|12.82|12.71|12.63|12.98|13.14|13.18||13.15|13.2207|13.02|13.1|12.89|12.84|13.35|12.55|12|11.98||12.15|12.09|12.05|12.21||12.07|12.05|11.94|11.98|12.18|12|12.15|11.92|11.86|11.66|11.63|11.71|11.62|11.52|11.31|11.36|11.29|11.235|11.07|11.42||11.625|11.6|11.14|11.11|11.06|11.3|11.18|11.31|10.85|10.58|10.93|11.19|10.5|10.07|9.89|9.8|10.31|10.13|9.9|9.76|9.89|10.28|10.305|10.63|10.535|10.34|10.3|9.8|10.11|10|10.04|10.13|10.25|10.23|10.22|10.1|10|9.82|9.33|9.3|8.97|8.9|9.07|8.72|8.74|8.77|8.895|9.175|9.78|9.75|9.73|9.8|9.83|9.68|9.62|9.73|9.72||9.7151|9.71|9.66|9.6|9.62|9.52|9.59|9.51|9.559|9.59|9.57|9.41|9.47|9.55|9.61|9.59|9.75|9.99|10.04|10.01|9.45|9.48|9.35|9.27|9.47|9.3|9.55|9.75|9.7|9.56|9.95|10.03|9.85|9.63|9.44|10.255|10.49|10.45|10.11|10.06|9.83|9.76|9.94|10.13|10.48||10.47|10.65|11.32|10.87|10.42|10.41|10.4|10.77|10.42|10.52|10.58|10.8|10.88|10.32|10.46|10.46|11.53|11.8|12.05|11.75|11.06|10.92|10.68|10.75|10.88|11.45|11.44|10.92||10.54|10.56|10.47|10.25|10.22|9.76|9.38|9.72|10.12|10.72|11.03|10.68|10.57|10.79|10.98|10.55|10.93|11.45|11.09|10.51|10.25|10.15|10.11|9.85|10.08|10.3|9.765|10.2|10.61|10.66||10.7|10.35|10.2|10|9.62|10.12|10.34
02666|20491|/equities/triple-s-management-corp|R2000VALUE|26.84|27.04|27.26|27.93|28|27.61|27.2|27.49|26.96|25.75|25.17|24.69|24.49|24.81|24.47|22.01|24.09|23.27|22.88|22.69|22.57|22.95|22.91||22.87|22.79|23|23.315|22.97|22.63|22.87|22.53|23.29|23|23.21|23.58|23.475|23.95|23.91|23.66|23.88|23.59|23.51||22.47|22.04|21.77|22.48|22.24|22.43|22.6|21.22|20.95|21.15||21.09|21.1307|21.23|21.53||21.14|21.2|21.04|20.85|21.18|21.2|21.43|21.03|20.96|21.51|22.56|23.095|23.83|23.98|23.81|23.27|22.72|22.72|22.32|22.3435||22.34|22.92|22.89|22.14|22.14|22.92|22.95|22.99|22.65|22.13|22.52|22.75|22.93|21.24|20.26|20.02|19.65|18.76|18.135|18.12|18.25|18.36|19.16|19.62|19.1|19.15|19.3|19.44|19.99|19.65|20.03|20.2501|20.49|20.43|20.38|19.74|19.5|18.83|18.19|17.55|17.73|17.42|17.67|17.32|17.4|17.74|17.8|18|18.37|17.9|17.68|17.79|18.16|18|18.58|18.62|18.29||18.35|18.76|18.69|18.28|18.29|18.27|18.3|18.07|18.32|19.22|18.84|18.54|18.67|18.36|18.32|18.44|18.5|18.15|18.51|19.05|18.7|17.11|19.62|19.21|19.06|18.88|19.64|19.52|19.33|18.77|18.79|19.22|19.04|19.32|19.06|19.35|18.72|18.66|17.76|17.65|17.01|17.25|18.12|18.67|18.75||19.05|18.71|18.31|18.19|17.89|17.8|17.96|18.37|18.17|18.22|17.86|18.06|17.98|17.56|18.25|18.39|20.235|20.74|20.56|20.03|19.44|20.165|19.56|19.45|18.2|18.46|17.49|17.5||16.63|16.83|16.83|16.69|16.75|15.85|15.08|15.48|16.875|15.53|15.22|14.38|16.15|16.49|16.28|16.43|16.13|16.36|16|16.0702|15.955|15.99|15.75|15.56|16.16|16.02|15.41|14.83|15.19|15.02||14.71|13.51|13.51|12.62|11.94|11.92|12.41
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|83.67|82.21|82.25|82.03|84|84.24|82.45|80.48|79.2|78.425|77.735|76.85|75.1|74.76|73.06|73.91|76.58|74.62|74.07|73.02|73|73.69|73.16||72.11|72.76|71.82|72.1198|69.973|70.75|70.04|68.3501|68.3882|67.54|67.76|67.4725|67.51|71.29|71.16|71.4059|71.26|71.9|71.52||70.83|71.92|71.475|70.99|69.1913|69.63|69.81|68.9|67.5|66.26||66.35|66.92|66.78|67.81||67.91|67.39|67.58|67.5|68.01|69.05|69.05|69.25|68.85|68.8028|69.29|70.15|69.75|69.26|69.28|68.35|67.91|67.01|66.34|68.25||69.05|68.68|68.2|66.575|66.2446|66.59|66.2119|66.77|64.75|64.07|65.27|64.82|63.15|59.93|60.61|60.25|62.2912|61.8|61.02|60.05|60.25|61.57|62.15|63.58|62.49|60.84|59.7775|59.34|58.65|58|59.01|57.06|59.7524|59.154|59.37|59.15|58.1|57.95|54.005|54.34|54.48|54.56|55.27|53.23|53.64|53.4|54.75|56.1|59.21|57.965|58.35|58.43|57.795|57.8|58.16|58.5|57.46||59.12|59.83|59.39|59.95|59.88|60.02|58.935|59.35|59.89|57.6|57.65|58.75|58.42|58.34|59.65|59.4|59.75|59.98|60.1|59.81|57.68|57.5|56.16|56.06|56.05|55.35|56.4|56.75|55.28|55.31|56.6|54.81|53.44|52.48|51.6|52.12|51.2501|51.96|50.9|50.53|49.5|48.81|50.11|51.8|53.74||53.05|53.4|54.08|52.52|51.24|52.09|52.23|54.17|53.52|53.18|52.06|53.65|55|52.34|52.4|53.93|56.92|57.99|59.04|58.46|55.36|54.06|53.2714|50.01|54.76|56.36|56.2|53.99||52.21|53.25|51.78|50.15|50|48.59|45.87|45.33|48.99|50.86|52.73|50.975|50.9|51.72|51.41|52.19|54.86|56.05|53.41|51.3961|50.5|50.68|49.14|50.15|51.33|52|49.65|51.5|55.18|55.11||54.71|52.66|52.165|52.17|48.805|49.78|50.02
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|11.3374|11.6158|11.5462|11.5662|11.7252|11.4865|11.1285|11.0291|10.9097|10.2434|10.5219|10.8003|10.724|10.6511|10.2335|10.2036|11.0887|10.8799|10.7109|10.6014|10.5418|10.7108|10.9246||10.7804|10.5915|10.7456|10.7108|10.7407|10.5915|10.2235|10.1738|10.0544|9.5274|9.597|9.9252|9.9948|10.6114|10.7804|10.7548|11.0116|10.6711|10.4068||10.4125|10.4821|10.4721|10.3876|10.2036|10.2036|10.4646|10.3478|9.9848|10.1738||10.4125|10.4423|10.3429|10.6313||10.3627|10.4186|10.3697|10.223|10.5458|10.5654|10.536|10.48|10.5556|10.4186|10.3979|10.4676|10.3012|10.3404|10.3306|10.1252|10.086|10.1447|10.1056|10.3219||10.3795|10.0567|9.7436|9.6262|9.0295|9.4208|9.2251|9.0784|8.7262|8.4719|8.6284|8.5599|8.1931|7.7577|8.0626|7.6892|7.8849|7.6599|7.5132|7.4055|7.4936|7.7186|7.6403|7.8898|7.7871|7.6795|7.8849|7.924|8.1393|8.1295|8.2664|8.2664|8.3349|8.4132|8.467|8.2664|8.4327|8.4472|8.0913|8.0903|8.1588|8.1882|8.1197|7.7479|7.5939|8.149|8.4376|8.6186|8.8045|8.7458|8.8143|8.7654|8.2469|8.4621|8.7067|8.6313|8.648||8.5364|8.6186|8.5795|8.5209|8.4719|8.6577|8.599|8.6088|8.6675|8.374|8.3448|8.4132|8.5403|8.5697|8.6382|8.3555|8.5306|8.6773|8.824|8.736|8.423|8.467|8.3838|8.3226|8.2309|8.3838|8.1099|8.0414|7.8066|7.6305|7.8849|8.0316|7.7675|7.6892|7.5132|7.7001|7.8556|7.6599|7.3199|7.3175|7.0827|7.0827|7.386|7.6208|7.8491||7.7382|7.9876|8.1393|7.9632|8.0268|8.26|8.46|8.38|8.18|8.39|8.338|8.62|8.7301|7.86|8.04|8|8.7|9.51|10.25|9.56|8.77|7.96|7.86|7.32|7.16|7.45|7.18|7.27||6.77|6.78|6.87|6.4|6.266|5.82|5.14|5.75|6.5|7.18|7.1|6.98|6.9|7.09|6.75|7.2|7.3601|7.45|6.77|6.1|5.73|5.9093|5.81|5.95|5.91|6.41|6.01|5.95|6.62|5.8701||5.48|4.33|3.12|2.81|2.45|3.6148|4.1
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|17.81|17.87|18.07|18.59|17.73|17.195|16.64|16.75|16.97|16.85|16.39|16.02|15.55|14.7|13.74|14.21|14.46|14.28|14.13|14.33|14.09|14.12|14.37||14.29|14.045|13.83|13.9|14.04|13.26|14.245|13.86|13.44|13.73|13.77|14.1|14.95|14.36|13.36|12.68|12.91|12.95|13.24||12.88|12.5|12.01|11.737|11.42|11.6|11.56|11.16|11.16|11.05||11.011|10.88|10.71|10.5869||10.15|9.2|9.02|9.01|9.16|9.1|9.04|9.06|9.06|9.47|9.43|9.425|9.68|9.88|9.8|9.81|9.655|9.8|9.7|9.96||9.98|10|9.49|9.38|9.39|9.46|9.42|9.43|9.29|8.9227|8.8215|8.25|8.17|7.25|6.83|6.82|6.705|6.56|6.59|6.8075|6.98|7.05|7.055|7.39|7.29|7.47|7.655|7.92|8.21|8.25|8.375|8.47|8.6|8.7|8.51|8.52|8.76|8.935|8.865|9.09|9.36|9.15|9.103|8.89|8.93|9.08|9.68|9.65|10.32|9.66|9.88|9.7|9.42|9.33|9.301|9.4492|9.33||9.19|9.27|9.6|9.46|9.51|9.44|9.44|9.25|8.95|8.75|8.69|8.39|8.07|8.25|7.91|7.8|7.76|7.835|7.83|7.8|7.87|7.75|7.95|7.85|7.485|7.45|7.38|7.5|7.845|7.82|7.75|7.63|7.61|7.83|7.89|7.94|7.97|7.74|7.55|7.69|7.73|7.59|7.4|7.51|7.665||7.62|7.35|7.15|7.1|7.075|7.225|7.25|7.41|7.415|7.52|7.38|7.365|7.1399|7.07|7.255|7.07|7.81|8.26|8.535|8.73|8.33|8.47|8.29|7.95|7.62|7.92|8.13|8.08||8.05|8.39|8|7.82|7.61|7.16|7.16|7.05|7.62|7.71|7.59|7.29|7.01|7|6.94|6.95|7.07|7.41|7.13|7.17|6.75|6.68|6.7|6.8|6.89|6.98|6.58|6.38|6.65|5.9||6.03|5.63|5.59|5.52|5.15|5.4|5.66
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|18.7|17.85|18.45|18.63|18.14|18.01|16.6|15.85|15.36|15.02|15.66|15.99|15.38|15.16|14.6|15.61|15.76|14.45|16.04|15.8|15.15|15.74|16.4||15.51|14.95|14.52|13.83|14.66|13.7|13.29|12.96|12.32|12.43|12.15|12|11.75|12.07|11.36|11.67|12.28|12.39|12.73||13.61|13.32|12.98|12.64|12.58|12.67|11.36|11.09|11.27|11.27||11.18|11.35|11.11|11.19||11.17|10.83|10.63|10.58|11.46|11.86|11.94|11.88|12.04|12.29|11.88|11.58|11.96|12.01|11.52|11.3|10.95|11.05|11.53|11.9||11.71|12.13|11.33|10.91|10.57|10.82|10.68|10.86|10.01|9.93|10.73|10.62|10.33|9.23|8.52|8.46|8.8|8.8|8.41|8.28|8.86|9.72|10.02|10.56|10.67|10.67|10.54|10.68|11.19|10.88|10.88|10.39|10.61|11.29|10.96|10.9|11.18|11.21|10.76|10.82|10.93|10.65|10.81|10.88|10.22|10.73|11.37|11.88|12.78|13.05|13.07|13.11|13.3|12.91|12.43|12.29|11.85||10.82|10.88|10.87|11.2|11.49|11.09|11.23|12.13|12.25|11.88|12.13|12.03|12.28|12.56|12.91|12.27|12.45|12.22|12.15|11.84|12.31|12.87|13.09|12.98|12.81|12.9|13.16|13.2|12.81|12.87|13.02|12.8|12.61|12.83|12.56|12.53|12.63|12.95|12|12.79|12.37|12.52|13.06|13.07|13.1||13|12.8|12.5|12.86|12.76|13.22|13.65|14|14.28|14.66|14.57|14.84|15.61|15.4|15.6|15.67|17.1|17.45|17.51|16.41|15.82|16.6|16.56|17.5|17.45|18.01|18.57|16.81||16.3|16.81|16.54|16.64|16.1|16.28|16.61|17.02|16.83|17.61|19.16|18.25|19|21.14|21.01|20.62|21.51|21.5|25.26|25.69|24.34|23.68|23.4|23.14|20.18|19.38|18.11|17.16|16.7|16.83||15.18|16.71|16.09|14.76|13.5|14.92|18.38
02671|16915|/equities/photronics|R2000VALUE|11.87|11.92|12.07|11.82|11.76|11.93|11.87|11.71|11.59|11.36|11.21|11.7|11.8|11.79|11.78|12.06|12.66|12.57|12.99|13.07|12.81|12.77|13||12.87|12.57|12.42|12.385|12.09|11.82|11.51|11.6|11.55|11.08|11.05|11.1|10.95|11.48|11.57|11.77|11.98|12.03|11.9599||11.89|12.02|11.56|11.57|11.29|11.36|11.5101|11.22|10.9|10.89||10.985|10.815|10.87|11.0776||10.76|10.69|10.86|10.9|11|10.8|10.98|10.88|11.09|11.01|10.852|10.12|12.95|12.9|12.21|12.05|11.89|11.6201|11.45|11.62||11.16|11|11.09|11.01|11|11.18|11.17|11.3|11|10.95|11.02|10.85|10.88|10.68|10.28|10.15|10.218|9.86|9.67|9.3992|9.53|9.87|10.01|10.24|10.04|10.14|10.19|10.14|10.29|10.23|10.43|10.51|10.63|10.64|10.53|10.32|10.22|10.04|9.75|10.05|9.94|10.05|9.9|9.6301|9.58|9.65|9.77|9.73|9.945|9.67|9.7|9.33|9.25|8.9199|8.7|8.64|8.81||9.25|9.59|10.0301|9.98|10.02|9.9775|10.52|11.01|11.04|10.82|10.6|10.95|11.17|11.35|11.5974|11.62|11.72|11.53|11.44|11.55|11.52|11.62|11.795|11.86|11.82|11.57|11.58|11.49|11.57|11.47|11.37|11.44|11.22|11.18|11.06|10.97|10.93|11.135|10.97|11.12|11.03|10.96|10.83|11|11.17||11.1|10.95|10.73|10.61|10.58|10.55|10.65|11.09|10.66|11.16|11.18|11.4|11.4|10.82|11.01|10.92|12.13|12.14|12.35|12.45|11.725|11.94|11.443|11.58|11.33|11.38|11.55|13.006||12.36|12.49|12.66|12.03|11.47|10.78|10.48|11.08|11.685|12.01|11.9678|11.49|11.23|11.26|11.05|11.18|11.9|11.97|11.65|11.44|10.96|10.98|10.75|10.36|10.89|11.09|10.71|10.47|10.86|10.4701||10.76|10.88|10.45|10.04|9.32|9.4|9.51
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|9.48|9.52|10.03|10.51|10.22|9.87|9.51|9.38|9.26|8.96|9.332|9.67|9.72|9.55|9.21|9.66|10.265|9.8|10.635|10.44|10.51|10.22|10.71||10.44|10.32|10.3179|10.54|10.55|10.48|10.26|10.145|10.23|10.08|9.83|9.68|9.77|10.16|10.3|10.05|10.15|10.28|10.34||10.22|10.16|10.06|10.51|10.3182|10.25|10.1|9.76|9.79|9.53||9.52|9.6|9.5|9.8368||10|10.19|10.49|10.71|11.07|10.86|10.61|10.21|10.36|9.54|9.15|9.1|9.01|8.95|8.86|8.8|8.85|8.73|8.6658|8.82||8.81|8.73|8.78|8.68|8.75|8.83|8.72|9|8.79|8.79|8.89|8.91|8.89|8.61|8.64|8.542|8.36|8.22|7.92|8.56|8.82|9.3|9.35|9.43|9.21|9.045|9.09|9.66|9.41|9.15|9.25|8.22|12.89|12.9601|12.78|12.42|12.16|11.4|11.32|11.82|12.3|12.24|12.2|11.45|11.16|11.22|12.23|12.41|12.78|12.63|12.89|12.87|13.36|13.02|13.44|13.17|12.55||12.27|13|13.16|13.435|13.32|13.015|13.17|13.36|12.96|13.1|13.18|13.44|13.63|13.79|13.77|13.86|14.26|13.485|13.26|13.57|13|13.02|12.84|12.53|11.84|11.92|12.35|12.51|13.12|13.35|13.44|13.715|14.07|14|13.95|13.4|13.28|13.09|13.05|12.64|12.96|13|12.84|12.84|12.73||12.87|12.6935|12.46|12.4|12.29|12.35|12.31|12.76|11.79|12.2|11.9964|12.005|12.13|11.96|11.37|11.5|11.93|12.41|12.27|12.37|12.06|11.97|11.65|12.06|11.41|11.71|11.04|12.44||12.12|12.45|12.46|12.42|14.35|13.84|13.285|13.35|15.2301|14.85|14.25|13.515|13.31|13.54|12.11|11.85|12.85|13.1049|13|13.16|12.72|12.83|11.77|11.505|11.51|11.1|10.91|10.71|11.355|11.21||11.02|10.4605|10.69|10.12|9.89|9.46|9.4565
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|40.595|40.81|40.61|41.46|41.94|41.29|41.16|40.035|38.82|38.935|38.515|38.74|38.13|37.942|37.12|37.98|38.47|37.01|36.8|36.24|36.045|36.37|36.195||36.28|36.5|37.175|36.64|36.96|36.245|36.5|35.81|34.725|34.53|34.71|33.89|34.6|36.05|32.45|34.475|35.75|36.1|36.35||35.99|36.11|35.85|36.66|35.71|35.94|37.2|34.5|33.47|33.325||33.57|33.3|33.06|33.485||33.3|32.79|32.52|32.92|33.14|33.4166|33.965|34.43|34.22|33.86|33.48|34|33.67|33.68|33.81|33.21|32.48|32.27|31.45|32.27||31.7|32.1|31.035|30.55|30.77|31.31|30.72|31.59|30.37|29.425|30.43|30.95|29.13|27.5976|27.26|26.99|29.3|28.36|27.37|26.48|26.25|26.8|27.27|27.54|26.2|26.245|26.12|26|25.38|24.67|24.615|25.57|26.125|25.9873|25.65|24.91|24.84|24.165|22.73|23.05|23.14|22.25|22.47|21.84|21.56|21.445|21.82|22.6|24.12|23.9119|24.4|24.47|24.78|24.85|24.65|24.81|24.88||25.7|25.03|25.21|24.835|25.39|26.14|22.85|25.22|25.235|24.27|24.4501|24.77|25.06|24.96|25.72|25.362|26.3|26.36|26.98|26.36|24.46|24.405|22.54|23.62|22.9919|23.81|23.3|23.41|23.32|22.69|23.97|23.38|23.0701|22.8|22.4|22.99|23.53|23.47|22.35|22.27|21.75|21.63|22.25|23.03|23.63||23.66|23.86|24.46|23.79|23.14|23.94|23.86|24.94|24.04|24.01|24.44|24.86|25.95|23.92|24.07|24.36|26.88|28.24|29.24|28.11|25.835|25.845|25.01|25.41|25.01|25.95|26.84|25.805||24.525|24.68|23.76|23.12|23.14|21.71|21.02|21.5|22.39|22.6|23.5|22.07|21.84|22.49|23.29|23.75|22.94|24.8269|24.5582|22.72|21.97|21.52|21.72|21.11|21.86|22.36|20.88|22.59|24|24.84||22.96|23.08|22.7|22.53|21.26|21.79|21.93
02674|20908|/equities/acco-brands-corp|R2000VALUE|8.65|8.44|8.49|8.58|8.83|8.75|8.6|8.39|8.42|8.23|8.25|8.28|8.25|8.22|8.1|8.36|8.56|8.68|8.35|8.04|8.17|8.08|8.79||8.92|8.98|9.16|9.23|8.9|8.68|8.54|8.31|8.32|7.97|8.07|8.31|8.24|8.54|8.48|8.39|8.58|8.72|8.72||8.56|8.78|8.72|8.5|8.49|8.31|8.64|8.68|8.22|8.21||8.29|8.26|8.29|8.49||8.34|8.43|8.44|8.43|8.66|8.76|8.7|8.44|8.52|8.34|8.35|8.23|8.16|8.28|8.15|7.91|7.65|7.66|7.62|7.86||8.05|7.95|7.64|7.38|7.38|7.62|7.43|7.12|6.67|6.61|6.6|6.63|6.1|5.74|5.67|5.57|5.73|5.33|5.2|5.38|5.44|5.92|6.18|6.22|6.39|6.36|6.4|6.41|6.59|6.51|6.64|6.28|6.38|6.4|6.29|6.11|6.1|5.92|5.67|5.75|5.79|5.84|5.98|5.75|5.58|5.67|5.66|5.63|6.07|5.88|6|6.06|6.13|5.98|6.1|6.21|6.32||6.52|6.61|6.73|6.41|6.48|6.53|6.55|6.42|6.6|6.75|6.71|6.64|6.54|6.51|6.8|6.77|6.81|6.81|7.17|7.03|6.86|6.67|6.58|6.58|6.5|6.46|6.77|6.85|6.72|6.62|6.74|6.82|6.52|6.6|6.43|6.6|6.72|6.66|6.31|6.33|6.15|6.06|6.27|6.45|6.53||6.41|6.52|6.82|6.61|6.27|6.08|6.23|6.33|6.17|6.43|6.56|6.71|6.73|6.24|6.37|6.36|6.88|7.07|7.3|6.95|6.65|6.46|6.29|6.09|6.09|6.28|6.3|6.08||5.87|5.94|5.94|5.91|5.89|5.41|5.22|5.38|5.76|5.89|6.04|5.86|5.87|5.83|6.58|6.89|7.03|7.26|6.7|5.93|5.62|5.47|5.36|5.3|5.46|5.57|5.25|5.36|5.74|5.83||5.92|5.31|4.94|4.7|4.47|4.51|4.61
02675|16843|/equities/orasure-tech|R2000VALUE|10.8|10.76|11.06|11.21|10.5|10.37|9.55|9.84|9.53|9.97|10.52|10.81|10.56|10.8|10.25|10.54|10.5|10.11|10.725|11.05|12.53|12.8|13.33||13.57|13.73|13.94|14.14|14.29|13.78|13.75|14.02|14.36|15.2|14.5|13.83|13.7|13.96|13.81|13.33|13.24|13.01|12.8082||12.72|12.51|12.39|12.26|11.5401|11.42|11.6793|11.52|11.05|10.44||10.42|10.2474|10.23|10.71||11.41|11.56|11.43|10.96|10.96|11.06|11.38|12.07|12.57|12.58|12.6|12.15|12.78|12.72|11.63|11.81|12.04|12.07|11.65|11.2707||10.78|11.01|11.55|11.78|11.715|12.09|12.52|12.78|13|13.24|12.6401|12.055|11.13|12.37|12.3647|14.48|14.75|14.51|14.73|15.13|15.1|15.2425|14.79|14.6|13.75|13.94|14.56|15.37|13.74|14|14.24|15|15|14.81|14.39|14.28|13.94|12.98|12.11|12.01|11.95|11.54|11.25|10.45|10.61|11.55|11.88|11.98|11.62|10.89|10.87|10.885|10.8127|10.66|10.36|10.13|9.82||9.58|10.61|10.65|10.76|11.3|11.14|10.51|14.23|14.05|14.29|13.47|12.92|12.83|13.2201|12.86|13.01|13.18|13.22|13.35|14.05|13.305|11.67|19.27|18.53|18.33|17.98|17.45|17.16|17.2|16.63|16.13|16.57|16.77|16.41|16.01|14.7|14.4|14|13.29|13.78|13.19|13.31|13|12.3517|12.16||11.23|10.65|11.07|10.75|10.62|10.34|9.46|9.47|9.55|9.91|10.06|10.15|10.42|10.24|10.055|10.14|10.53|10.44|10.26|10.285|10.77|11.08|11.75|14.03|13.49|13.15|12.84|14.13||14.37|14.27|14.18|14.54|15.21|15.68|15.7|15.93|17.14|17.265|16.35|15.6|15.55|15.14|14.77|14.6|15.092|14.56|14.74|15.06|14.58|14.6817|13.61|13.25|12.9743|12.72|11.44|11.11|10.77|10.71||10.46|10.33|10.1417|10.72|10.01|10.04|10.6
02676|16305|/equities/heartland-express|R2000VALUE|18.98|18.9|19.19|19.32|19.49|19.12|19.04|19.31|18.33|18.92|18.65|18.49|18.3|18.15|18.19|18.39|18.18|18.23|18.52|18.53|18.43|18.33|18.46||18.5|18.59|19.05|18.97|18.93|18.9|18.68|18.79|18.93|18.295|18.61|18.72|19.12|19.48|19.288|19.25|19.46|19.06|18.9||18.36|18.53|18.25|18.54|18.59|18.73|18.6|18.25|17.85|17.85||17.87|17.95|17.94|18.01||18.03|18.13|18.26|18.22|18.37|18.225|18.36|18.35|18.37|18.6|18.505|18.69|18.45|18.45|18.32|18.29|18.4|18.45|18.31|18.37||18.49|18.6224|18.62|18.93|18.85|19.18|18.91|18.96|18.76|18.58|18.525|18.9|18.71|18.385|18.63|18.575|18.58|18.21|18.115|18.21|18.43|18.6|18.69|18.98|18.85|18.79|18.74|18.64|19.5|19.71|19.86|19.72|19.93|19.85|19.52|19.33|19.31|19.16|18.575|18.44|18.515|18.74|18.65|18.59|18.44|18.28|18.27|18.35|19.05|19.44|19.63|19.715|19.72|20|20.145|20.38|19.986||20.29|20.31|20.33|20.45|20.67|20.6574|21.01|20.6|20.56|20.515|20.41|20.24|20.5|20.39|20.56|20.64|20.65|21.03|20.66|20.55|20.17|20.09|19.97|20.06|20.18|19.895|19.75|20.19|20.01|20.27|20.28|19.91|20.08|21.39|21.35|21.695|21.05|20.77|20.53|20.61|20.77|20.83|20.73|20.53|20.69||20.66|20.43|20.6|20.33|19.97|19.79|20.19|20.34|20.02|20.16|20.7|20.63|20.46|19.29|19.47|19.92|20.83|20.82|21.14|21.25|21.12|21.2756|21.55|21.4938|21.65|21.66|20.97|20.89||20.21|20.12|19.26|19.98|19.505|18.64|18.35|19.02|19.68|19.67|19.72|19.48|19.58|19.76|19.505|18.8507|19.51|20.33|20.37|19.94|19.29|18.88|18.735|18.14|18.45|19.45|18.92|18.71|19.2|19.015||19.47|19.28|18.8|18.24|17.41|17.215|17.365
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|18.01|18.16|17.87|17.59|17.52|17.7|17.87|17.43|17|16.5|16.55|16.74|16.65|17.06|16.65|16.94|17.04|15.95|15.92|15.82|15.7|15.42|15.79||14.97|14.6|14.72|14.79|14.84|14.85|14.64|14.31|14.34|14.12|14.33|14.77|14.39|15.33|15.13|15.17|15.54|15.56|15.6||15.67|16.06|16.11|16.45|16.07|15.99|16.02|15.74|14.75|14.55||15.1|14.78|15.46|16.52||16.43|16.65|16.25|16.69|17.1|17.14|17.52|17.33|17.22|17.48|17.14|17|16.16|15.98|15.8|15.64|15.5|15.3|14.57|14.78||14.98|15.21|14.84|14.57|14.34|14.82|14.53|14.19|13.65|13.31|13.36|13.87|13.64|12.54|12.8|12.58|12.93|12.39|12.17|11.91|12.03|12.54|13.02|13.26|13.3|13.17|13.15|13.05|12.96|12.87|13.19|13.28|13.27|13.39|13.47|13.5|13.61|13.65|12.63|12.67|12.42|12.21|12.62|11.85|11.75|12.03|11.39|11.15|11.49|11.42|11.13|11.23|11.43|11.57|11.88|12.13|12.31||12.55|12.61|12.42|12.45|12.58|12.59|12.49|12.33|12.59|12.53|12.55|12.75|12.96|12.92|12.89|12.82|12.98|13.47|13.9|13.56|12.2|12.98|13|12.94|12.71|12.47|12.72|12.67|12.73|12.84|13.3|13.32|13.16|13.27|13.03|13.59|13.85|13.84|13.18|13.15|12.52|12.27|12.68|13.05|13.81||13.75|13.86|13.93|13.63|13.31|13.87|13.7|14.39|13.43|13.89|14.35|14.62|15.11|14.28|14.37|12.96|14.13|14.95|15.21|14.85|14.14|14.27|13.59|13.3|13.33|14.23|14.36|14.09||13.44|13.53|13.43|13.16|13.22|12.22|11.7|11.6|13.42|15.2|16.46|16.48|16.2|16.61|16.33|16.46|16.63|16.98|16.75|16.01|14.8|14.54|14.54|14.58|14.86|14.92|13.79|13.85|14.86|14.61||15.18|13.22|12.89|11.33|10.58|10.85|11.18
02678|15840|/equities/community-trust-bancorp|R2000VALUE|44.535|44.61|44.72|45.41|46.38|45.85|45.08|44.86|44.45|42.5875|42.25|41.25|41.13|41.13|40.3|41.23|40.5372|40.06|39.14|38.49|38.42|38.78|38.81||38.52|38.84|39.76|39.73|39.12|38.5|36.82|36.97|37.25|36.2|36.02|36.62|36.4|38.7|38|38.32|38.26|38.34|39.15||38.2|38.69|38.4|39|38.48|38.13|39.16|38|36.485|36.341||36.47|36.53|36.19|37.2||36.5|35.86|35.61|35.85|36.5|36.96|37.21|36.63|36.62|36.84|36.63|36.88|35.4|35.2|35.028|34.71|34.355|34.32|33.65|34.1648||34.96|35.38|34.2927|33.36|33.35|34.65|34.43|34.7301|33.54|33|33.67|33.5|32.2897|30.21|30.53|30.35|32.32|31.7068|31.0966|30.74|30.67|31.28|31.86|32.06|31.73|31.2|30.7836|30.49|30.62|30|30.42|30.73|31.02|30.98|30.95|30.39|30.27|28.62|27.735|27.8|28.09|28.47|28.62|28|28|28|28.04|28.12|29.31|29.8|29.77|29.77|30.17|30.29|30.85|31.16|31.05||32.15|32.05|31.77|31.71|32.21|32.18|31.97|32.09|32.66|32.0748|31.78|31.99|32.5|32.44|33.28|33.345|33.6|33.87|34.05|33.53|31.62|31.685|31.29|30.88|30.7|30.29|30.91|31.24|31.23|30.84|31.97|31.66|31.51|31.25|30.94|31.89|31.98|31.53|30.2|30.03|28.67|28.8|29.66|30.6316|31.345||31.625|31.24|32|30.9|30.2|30.41|30.65|31.74|31.31|31.2|31.31|31.61|32.06|30.63|31.1|31.44|34.13|34.94|36.33|35.155|33.94|32.6|32.2|32.6|32.41|33.7|33.62|31.96||30.8|30.8|30.38|29.87|29.95|27.98|26.45|27.52|28.91|30.52|31.05|30.19|30.36|30.75|32|32.42|33.79|32.62|33.76|31.03|30.55|30.2|30.59|30.35|30.67|31.14|29.4|30.0909|32.19|32.94||32.47|32.26|31.34|30.3436|30|30.25|30.13
02679|16248|/equities/hci|R2000VALUE|73.52|73.89|75.25|75.12|75|67.6|67.82|68.24|69.56|68.3|68.58|71.86|72.58|70.5|57.03|57.92|57.71|58.79|58.52|58.8301|58.4281|58|58.18||57.38|57.94|58.05|56.67|56.2|55.28|55.64|56.05|55.7|54.04|55.62|57.5|58.2347|56.348|55.45|53.88|53.97|53.47|53.27||53.3801|53.59|53.3301|54.06|52.63|52.88|53.4|52.67|51.89|51.61||51.8101|51.81|51.75|51.9||51.335|50.4184|50.88|50.55|52.25|52.22|51.82|50.615|51.26|50.99|52.06|52.42|51.88|52.57|51.57|51.8|51.43|51.64|51.44|51.18||52.72|52.53|51.76|50.8|50.56|51.67|52.42|52.17|50.21|50.1|51.5|51.01|51.05|48.48|47.89|47.4|48|47.02|46.85|46.64|46.63|47.265|47.9|48.5916|48.5|47.4|46.73|46.605|46.59|46.3|46.77|46.651|47.39|47.23|47.4|47.86|48.56|48.545|48.49|48.43|48.66|49.15|50.09|49.6|50.2|50.24|51|50.96|51.44|51.54|51.9|52.915|53.91|53.9|54.52|55.06|54.01||54.43|54.03|54.84|54.33|54.38|53.22|54.3|54.01|55.6|54.9|54.67|54.59|54.47|54.06|54.45|55.435|57.215|58.44|60.04|59.82|49|46.67|46.12|44.29|44.3|43.03|43.5342|44.14|43.87|44.11|44.23|44.74|45.97|45.61|44.75|45.71|45.14|45.75|44.83|45.465|43.18|42.97|43.33|43.95|45.24||45.29|44.78|44.99|44.53|43.9|43.9|42.7|42.875|43.97|43.81|44.58|44.46|44.82|43.78|43.61|44.57|46.51|47.54|48.25|47.485|46.6|46.93|45.68|44.95|43.73|45.4|45.6|45.36||44.17|44.95|44.48|43.87|43.29|40.06|38.59|39.79|40.86|42.6|38.87|41.45|40.3|40.49|41.47|40.78|41.28|44.31|43.97|43.27|42.85|42.4|41.3|40.38|40.72|40.31|38|38.01|39.24|39.09||38.61|38.37|38.88|37.95|38.32|37.73|38.08
02680|39136|/equities/aarons|R2000VALUE|25.85|26.06|25.86|25.1|24.56|23.67|23.21|24.27|24|23.21|22.16|21.82|21.64|22.1|21.8|21.86|20.44|20.77|21.02|20.35|20.35|20.16|19.5||19.57|19.31|19.9|19.23|19.39|18.63|17.79|17.89|18.01|16.64|16.76|17.08|17.9|19.2|20.51|19.52|20.18|20.3|20.98||20.89|21.06|20.68|20.25|19.62|20.09|20.9|19.65|18.53|17.99||17.92|17.01|16.38|16.2||16.54|16.52|17.1|17.38|17.52|17.53|17.9|17.44|17.95|17.32|17.09|16.95|16.58|17.75|18.66|18.03|17.26|16.74|19.19|22.3||26.5|64.59|61.52|62.14|59.91|61.11|58.62|60.49|58.75|57.58|57.67|57.4|57.46|56.16|56.45|54.75|52.49|52.3|51.43|54.12|54.37|56.17|55.75|57.41|56.85|56.56|58.34|58.67|59.046|57.27|57.99|58.23|58.48|58.55|58.77|58.47|57.11|57.41|54.79|54.95|55.83|56.19|56.1|53.4|54.37|55.94|55.72|54.01|55.4|55.53|57.22|57.3|57.86|56.82|57.9|53.99|53.5||52.99|55.04|55.56|55.24|54.25|56.42|56.31|56.19|56.91|56.88|56.02|56.29|55.79|55.73|57.16|57.43|57.21|57.65|57.12|54.76|53.5675|53.04|51.5|51.46|51.52|50.89|52.06|49|45.17|44.59|44|43.96|43.23|43.2|42.1|43|43.29|43.8|41.645|42.41|43.16|43.2|42.76|42.76|44.36||44.54|44.84|45.05|44.36|42.85|42.22|41.59|43.61|41.4|42.2|43.06|44.07|43.32|40.65|42.09|40.97|44.99|47.07|48.22|45.1101|40|38.97|37.29|36.31|35.38|35.98|36.42|35.57||33.17|32.63|33.31|32.27|33.02|30.75|28.46|28.45|32.74|33.875|34.54|30.39|28.68|29.1|28.91|29.64|30.2687|29.24|27.245|26.01|24.3|23.2372|23.19|23.06|23.3|23.78|22.11|23.2|24.81|23.67||24.36|22.63|22.4391|19.79|18.36|18.82|19.65
02681|8162|/equities/mbia-inc|R2000VALUE|9.88|9.89|9.77|9.55|9.775|9.52|10.065|9.0062|8.22|7.46|7.13|6.93|6.99|7.375|6.85|7|6.9|6.33|6.16|6.18|6.18|6.15|6.44||6.57|6.23|6.35|6.27|6.42|6.3707|6.3382|6.16|6.0001|5.96|6.14|6.51|6.49|7.1886|6.84|6.54|6.7|6.83|7.03||7.06|7.22|7.28|7.53|7.3|7.09|6.94|6.74|6.38|6.38||6.45|6.46|6.46|6.82||6.78|6.835|6.67|6.6|6.91|7.07|7.08|7.37|7.115|7.11|7.09|6.535|6.31|6.36|6.56|6.47|6.34|6.29|6.34|6.472||6.39|6.48|6.46|6.24|5.91|5.98|5.85|6.02|5.87|5.76|5.895|6.18|6.1|5.56|5.7|5.72|5.82|5.7|5.7|5.67|5.86|6.16|6.5|6.68|6.69|6.47|6.48|6.455|6.4|6.32|6.44|6.52|6.48|6.54|6.5|6.4401|6.45|6.33|6.03|6.02|6.04|5.98|6.08|6.01|5.91|6.07|5.91|5.67|5.78|5.52|5.515|5.69|6.04|6.37|6.815|7.63|7.79||8|8.04|8.14|7.9497|8.03|7.99|7.99|7.91|7.925|7.72|7.79|7.93|7.93|7.94|7.83|7.655|7.71|7.945|8.16|8.16|7.83|7.84|8.05|8|7.98|7.93|7.9|7.86|7.6|7.65|7.6|7.58|7.34|7.34|7.11|7.34|7.6|7.53|7.17|7.18|6.85|6.77|6.715|6.95|7.19||7.09|7|7.1|6.9|6.76|6.845|6.89|6.98|6.46|6.47|6.45|6.98|7.22|6.8271|6.86|6.56|7.07|7.22|7.565|7.42|7.26|7.42|7.1|7.04|7.05|7.37|7.56|6.92||6.85|6.83|6.73|6.53|6.48|6.04|5.93|6.04|6.5|7.18|7.32|7.39|7.33|7.71|7.6|7.82|8.11|8.39|8.36|7.86|7.43|7.34|7.31|7.58|7.85|7.86|7.21|7.54|7.82|7.62||7.79|6.8|6.66|6.23|5.82|6.08|6.07
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|11.88|12|11.99|11.9|12.03|11.89|11.8033|11.68|11.47|11.05|11.07|11.31|11.15|11.215|10.781|10.83|10.7|10.31|10.44|10.35|10.34|10.48|10.47||10.1944|10.025|10.02|9.93|10.04|9.87|9.59|9.49|9.5|9.03|9.17|9.44|9.55|9.84|9.69|9.73|9.89|9.76|9.58||9.67|9.78|9.7|9.66|9.73|9.63|9.75|9.735|9.54|9.48||9.68|9.62|9.7427|9.967||9.6842|9.5769|9.3136|9.2649|9.3331|9.6842|9.772|9.6062|9.5769|9.5087|9.5672|9.6062|9.3721|9.5087|9.8305|9.6257|9.1381|9.1478|8.982|9.3039||9.2746|9.4599|8.8845|8.4847|8.4164|8.8845|8.4164|8.4806|7.8703|7.6378|7.9093|7.6557|7.051|6.6903|6.6317|6.5829|6.739|6.6122|6.4659|6.3489|6.4269|6.7097|6.6765|6.8365|6.5829|6.3781|6.6024|6.7|6.7975|6.8365|6.9145|6.895|6.739|6.895|6.973|6.817|7.1778|7.1876|6.8267|6.8072|6.817|6.8462|5.8612|5.4906|5.3834|5.5589|5.9685|5.988|6.4756|6.1441|5.9002|5.9978|5.9198|5.7832|6.0075|6.1148|6.0582||6.1538|6.3879|6.3196|6.3781|6.4561|6.6415|6.5537|6.4659|6.7975|6.6706|6.7292|6.83|6.9145|6.9438|7.0998|6.9438|6.9925|7.0462|7.3927|7.1973|6.739|6.8219|6.5927|6.5049|6.3879|6.4659|6.4464|6.544|6.4757|6.3723|6.5537|6.6804|6.4074|6.3001|6.2026|6.3489|6.3489|6.3099|6.0465|6.1441|5.949|6.09|6.32|6.46|6.67||6.6701|6.82|6.98|6.73|6.69|6.49|6.5|6.75|6.59|6.82|6.96|6.97|7.01|6.27|6.29|6.26|7.06|7.96|8.28|7.3|6.03|5.3|5.02|4.91|4.87|5.07|4.9702|5.13||4.86|4.93|4.96|4.52|4.62|4.41|3.91|4.2|4.57|4.25|4.35|4.35|4.25|4.41|4.17|4.3101|4.895|4.97|4.39|3.89|3.7103|4.15|4.11|4.08|4.355|4.67|4.57|4.71|5.13|4.81||5.1|4.01|3.34|2.87|2.43|2.82|3.49
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|16.56|16.46|17.01|16.62|16.51|16.28|16.2|16.16|15.78|15.93|16.06|15.66|15.25|15.05|14.52|14.94|15.68|15.43|15.174|15|14.98|15.01|15.1||14.95|15.03|15.12|14.93|15.2611|15.175|15.25|14.74|14.88|14.34|13.96|14.29|14.5|14.86|15|14.73|14.92|14.75|14.72||14.62|14.69|14.63|14.46|14.46|14.61|14.55|14.75|14.66|14.75||14.58|14.59|14.905|14.66||14.32|14.37|14.11|13.75|14.04|14.46|14.11|13.4|13.3|13.2176|13.35|13.29|13.27|13.474|13.6|13.18|13.12|13.0178|12.95|13.07||13.3|13.39|13.21|13.015|13.09|13.21|13.37|13.4042|13.15|12.91|13.16|13|12.86|13.055|13.13|13.09|13.1|12.66|12.52|12.27|12.53|12.58|12.515|13.0139|12.75|12.55|12.44|12.5|12.36|12.42|12.55|12.5|12.25|12.4608|12.25|12.17|12.22|12.29|12.256|12.27|11.95|11.89|12.27|11.97|11.18|11.94|12.33|12.07|12.69|13.07|12.97|13|13.15|12.85|13.18|13.05|13.07||13|13.34|13.2722|13.28|13.27|13.3282|13.2|12.995|12.99|12.735|12.5|12.55|12.5|13.7|13.78|13.81|14.01|14.2186|14.04|14.04|13.54|13.36|13.81|13.34|13.02|12.77|13.16|13.15|12.46|12.13|12.77|12.56|12.34|11.97|11.86|11.625|11.6|12.02|11.8|12.1|12.04|11.71|12.425|12.72|12.67||12.75|12.23|12.25|11.73|11.8|13.61|13.22|13.91|13.32|13.54|14.56|14.23|14.37|13.99|13.4716|12.5|13.6|15.42|15.31|15.1496|14.89|15.16|14.93|14.609|14.3|14.21|14.06|14.18||13.17|12.86|12.73|12.56|12.38|11.46|10.79|12.05|13.345|12.7|12.6408|12.85|12.63|13.21|13.17|13.25|13.48|14.12|14.135|12.17|11.59|11.87|11.15|11.03|11.58|11.3|10.629|10.6754|11.45|11.38||10.35|11.3|11.08|10.5|9.77|10.025|10.02
02684|100226|/equities/cara-therapeutic|R2000VALUE|19.055|19.07|18.86|18.54|18.89|18.58|18.48|18.06|18.09|16.76|17.6|18.7575|18.81|18.35|18.34|18.83|19.48|18.67|19.585|19.38|19.77|20.39|20.35||19.1|19.7201|20.73|19.4|18.9811|18.71|19.23|18.99|18.25|18.35|18.42|18.12|18.36|19.16|19.1|18.18|18.97|19.67|18.6||18.04|17.491|17.02|16.49|15.6601|15.78|15.67|15.25|14.9|14.8701||15.11|15.19|14.95|15.69||15.59|15.36|14.85|14.62|14.57|14.47|14.75|14.73|14.8001|14.7|14.57|14.6552|14.57|14.97|14.66|14.83|14.53|14.63|14.52|14.85||14.85|14.9|14.8|15.1494|15.63|15.6|15.4519|15.4095|15.11|15|14.55|14.5464|13.99|13.56|13.61|13.2|12.83|12.6675|13.09|12.89|13.06|13.62|13.5087|14.1|13.79|14.13|14.14|13.91|12.98|12.9|13.24|13.61|13.6|13.9399|13.89|13.63|13.56|13.27|12.47|12.65|12.37|12.3|12.38|12.91|13.14|13.71|13.99|13.8883|14.23|14.55|15.02|15.22|14.96|14.7763|15.07|15.5|14.92||14.754|15.54|15.05|15.01|15.1448|15.04|15.03|15.21|15.15|15.34|15.655|16|16.23|16.27|16.22|15.92|16.66|16.98|16.72|16.88|16.75|16.935|17.02|16.92|16.25|16.21|16.56|16.8|16.85|16.855|16.85|17.52|17.36|17.52|17.72|17.66|17.32|17.57|16.91|17.53|17.38|17.355|17.34|17.33|17.45||17.24|17.01|16.46|16.575|16.58|16.56|16.35|17.26|16.5|16.16|15.79|15.16|15.1593|14.7|14.88|14.96|16.03|15.95|15.3|15.35|15.55|15.71|15.5|15.47|15.49|16.15|15.4|16.3||15.69|15.32|15.45|15.11|15.03|14.79|13.631|14.0509|15.02|14.05|14.09|14.75|14.45|14.57|14.02|13.87|14.82|15.44|15.55|15.9787|15.54|15.57|15.29|14.34|14.51|14.2306|13.63|13.5597|14.26|13.73||13.24|13.46|13.36|12.82|12.3399|11.94|12.28
02685|16088|/equities/flushing-financial|R2000VALUE|24.045|23.8|23.6|23.47|23.97|23.58|23.51|23.0401|22.79|21.9957|21.69|21.37|21.03|21.01|20.5|21.32|21.51|21.1|20.31|19.86|19.7|19.7625|19.96||19.74|19.4|19.96|19.76|19.64|19.325|19.12|18.2|18.17|17.945|18.12|18.14|17.935|18.71|17.925|18.3313|18.56|18.92|18.89||18.58|18.75|18.37|18.74|17.8|17.97|18.32|16.83|16.24|15.94||16.33|16.27|16.4|16.41||16.09|15.79|15.56|15.62|15.89|16.68|16.755|16.02|16.08|15.79|15.69|15.7305|15.6|15.54|15.02|14.7|14.45|14.33|14.19|14.61||14.48|14.82|14.32|13.89|13.7|13.59|13.38|13.44|12.95|12.62|12.855|13.28|12.26|11.91|12.62|12.13|12.915|12.6|12.48|12.23|11.94|11.805|12.06|12.18|11.77|11.68|11.72|11.6407|11.34|11.24|11.46|11.52|11.51|11.54|11.67|11.06|11.52|11.17|10.55|10.35|10.43|10.27|10.48|10.19|10.39|10.45|10.575|10.54|11.37|11.331|11.46|11.41|11.39|11.34|11.73|12.12|12.2||12.18|12.27|12.15|11.7901|11.87|11.89|11.71|11.83|11.94|11.32|11.16|11.5|11.42|11.47|11.52|11.75|11.83|11.97|12.15|11.84|11.07|11.14|11.01|10.81|10.925|10.755|10.98|11.1|11.11|11.43|11.6|11.38|10.78|10.23|10.02|10.34|10.62|10.72|10.28|10.235|9.92|9.85|10.22|10.385|10.7||10.725|10.72|11.34|10.9752|10.24|10.72|10.59|10.86|10.72|10.7|10.64|10.78|11.2957|10.5|10.69|10.9|12.21|13.06|13.07|12.68|11.56|11.38|11.1|11.28|11.22|11.82|11.74|11.05||10.75|10.69|10.23|10.1|10.1|9.21|9.19|9.59|10.29|10.99|11.68|11.105|10.82|11.06|11.35|11.63|12.11|12.695|12.3|11.69|11.22|11.42|11.26|10.96|11.31|11.24|10.45|11|11.57|11.76||10.9339|10.8|10.68|10.5|10.12|11.58|12.03
02686|21041|/equities/rite-aid-corp|R2000VALUE|24.27|25.81|26.09|24.48|23.55|22.9|20.99|19.77|19.4|18.05|18.5|19.1|19.35|19.92|19.55|20.8|21.2|21.02|21.68|21.62|21.73|21.84|22.45||24.71|25.28|23.62|22.96|23.11|23.23|22.65|22.16|21.61|23.41|26|25.55|23.26|21.39|19.74|19.14|19.04|18.6|18.28||18.17|18.17|17.83|17.69|16.43|16.41|16.66|15.92|15.55|15.35||15.7|15.8|16.52|16.89||17.76|17.65|17.49|18.11|18.54|19.05|17.07|17.36|18.3|17.72|18.54|18.08|16.11|15.43|14.35|13.78|12.97|13.14|12.87|12.27||11.11|10.77|10.54|10.77|10.66|10.7|10.79|12.21|11.62|11.6|11.71|11.04|10.22|10.09|9.94|9.64|9.58|8.86|8.98|8.97|9.29|9.95|9.7|9.77|9.45|9.53|9.7|9.87|9.82|9.55|9.64|9.62|9.79|10.04|9.83|9.63|9.57|9.39|9.3|9.29|9.49|9.52|9.73|9.68|10.85|13.26|13.22|12.95|12.9|12.53|11.83|11.95|11.75|11.19|11.74|11.82|11.89||12.32|12.79|12.92|12.57|12.99|13.45|13.54|13.38|13.35|13.23|13.68|13.61|14.16|14.48|14.45|14.41|14.53|14.79|15.05|15.15|14.87|15.1|15.44|15.13|14.71|14.76|15.01|14.93|14.88|14.16|14.89|15.35|15.53|15.5|15.2|15.63|15.84|15.67|14.7|14.9|15.93|16.43|17.68|17.8|17.31||17.18|16.98|16.72|15.16|14.74|14.16|12.25|12.87|12.25|12.21|12.32|12.42|12.72|12.43|12.75|12.84|14.08|14.28|14.15|13.82|13.13|13.03|13.05|12.85|12.66|12.84|12.77|12.5||12.1|12.29|12.54|12.56|12.92|12.49|11.7|11.83|12.72|13.13|13.1|12.77|12.56|12.98|13.05|13.51|14.1|15.68|15.05|14.19|13.57|13.18|13.14|12.26|11.3|11.5|10.6|14.17|14.4|13.15||11.97|11.3|11.5|11.32|11.24|11.2|13.7
02687|7996|/equities/manitowoc-co.|R2000VALUE|22.395|21.94|21.335|20.87|19.28|17.9|16.64|17.55|16.99|15.93|15.785|16.33|16.35|16.55|16.11|16.41|16.38|15.27|15.235|14.67|14.28|15|14.995||14.6|14.4861|14.6435|14.41|14.17|13.627|13.49|13.16|13.19|13.065|13.11|12.935|12.6101|13.655|13.81|14.0369|14.68|15.01|15.16||14.5|14.65|14.42|14.31|14.07|14|14.56|13.25|12.65|12.71||13.02|13.02|12.69|13.2439||13.2|12.95|12.865|12.83|13.47|13.2569|13.23|12.9|12.46|12.4|12.37|12.58|12.18|11.62|11.42|11.225|11.18|11.18|11.11|11.445||11.4226|11.68|11.294|11.09|11.27|11.39|11.21|11.05|10.62|10.4|10.48|10.14|9.73|8.99|8.6|7.61|7.98|7.56|7.37|7.36|7.65|8.17|8.516|8.88|8.7|8.58|8.545|8.5|8.51|8.35|8.58|8.65|8.939|9|8.92|8.95|8.88|8.8|8.25|8.34|8.33|8.12|8.2701|7.89|7.82|7.98|8.17|8.2401|8.96|8.5404|8.23|8.25|8.24|8.26|8.43|8.81|9.15||9.37|9.41|9.49|9.3|9.4|9.67|9.59|9.46|9.6|9.66|9.79|9.565|9.79|9.85|10.21|10.22|10.3|10.2|10.31|9.7875|9.71|9.83|10.96|10.65|10.5|10.27|10.971|11.04|11.15|11.33|11.37|11.42|11.2814|11.21|11.02|11.13|11|11.01|10.31|10.105|9.88|9.76|9.97|10.1521|10.505||10.48|10.33|10.6|10.67|10.11|10.1|10.3|10.74|10.65|10.92|10.8801|11.15|11.35|10.04|10.27|10.46|11.52|11.5946|12.23|11.75|10.12|10.135|9.8411|9.19|9.01|9.6|9.65|9.08||8.4|8.81|8.65|8.53|8.58|7.84|7.24|7.66|8.47|8.09|8.27|8.48|8.04|8.24|7.93|8.53|8.91|9.17|8.48|7.51|7.34|7.61|7.37|7.35|7.7|8.22|7.79|8.21|9.03|8.82||9.14|8.64|8.5|8.57|8.06|8.15|7.77
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|13.67|13.5|13.46|13.54|13.93|13.68|13.68|13.5|13.5|13.06|12.73|12.53|12.39|12.08|11.73|12.29|12.04|11.74|11.45|11.34|11.46|11.53|11.4||11.15|11.15|11.4|11.26|11.28|11.13|11.1|10.795|11|10.71|10.85|10.52|10.43|10.85|10.8|10.87|11|11.045|10.96||11.12|11.09|11.02|11.05|10.94|11|11.39|11.13|10.8|10.645||10.76|10.755|10.69|10.8||10.74|10.53|10.49|10.54|10.61|10.82|10.9|10.43|10.685|10.595|10.58|10.57|10.44|10.33|10.365|10.2|9.75|9.84|9.78|10.15||10.32|10.275|10.16|9.98|10.01|10.19|10|10.08|9.93|9.68|9.845|9.82|9.715|9.28|9.07|9.03|9.46|9.35|9.11|9.0385|8.99|9.26|9.4|9.45|9.07|8.76|8.88|8.735|8.61|8.46|8.55|8.675|8.815|8.8|8.4904|8.44|8.51|8.015|7.89|7.92|7.96|7.735|7.8|7.59|7.61|7.67|7.875|8.05|8.5|8.51|8.54|8.61|8.65|8.55|8.55|8.54|8.62||8.89|8.59|8.48|8.5|8.63|8.76|8.96|8.95|9.035|8.84|8.77|8.909|9.045|9.03|9.03|8.9|8.89|9.05|9.24|8.855|8.43|8.6|8.46|8.36|8.43|8.5|8.1838|8.6048|8.5451|8.68|8.79|8.06|8.145|8.14|7.99|8.07|7.7354|7.92|7.64|7.69|7.48|7.48|7.72|7.94|8.13||8.15|8.17|7.98|7.86|7.63|8.3397|8.3|8.635|8.405|8.39|8.42|8.61|8.78|8.35|8.46|8.29|8.96|9.07|9.2|8.5|8.26|7.99|7.9428|7.93|7.91|8.16|8.05|8.15||7.85|7.93|7.81|7.66|7.78|7.32|6.91|7.06|7.37|7.76|7.74|7.68|7.58|7.57|7.52|7.74|8|8.04|7.89|7.59|7.4|7.25|7.15|7|7.11|7.31|6.955|7.13|7.42|7.63||7.915|7.36|7.225|7.2316|7.02|7.26|7.13
02689|102896|/equities/first-midil|R2000VALUE|42.12|41.3|41.25|40.57|41.97|41.05|37.1|40.545|40.34|38.92|38.13|37.53|36.86|36.785|35.64|36.4|35.66|35.59|34.19|34.03|33.5815|35.02|34.995||34.5|34.36|35.24|34.98|34.81|34.27|34|33.5|33.32|32.505|33.43|31.77|31.88|34.19|34.17|34.7|34.9|35.09|35.15||35.12|35.18|34.765|34.88|34.35|34.49|35.9962|34.69|33.4147|33.5||33.62|33.45|33.34|33.31||33.45|33.59|33.05|33.3|33.72|33.85|33.6|33.58|33.56|33.0608|33|32.97|32.29|31.96|31.56|30.98|30.265|30.46|30.05|31.1||30.85|30.27|29.97|29.685|29.6|29.79|29.32|29.55|28.7|28.4|29.49|27.7955|28.65|27.16|27.5|27.31|28.69|27.85|26.965|26.73|25.55|27.374|28.52|28.828|27.68|26.31|26.35|26.3848|26.2|25.994|26.4761|26.66|27.8|26.7706|27.255|27.1|26.205|25.79|24.6|24.43|24.73|24.17|23.02|22.4334|22.42|22.24|22.57|23.07|24.7572|25.38|25.53|25.44|25.68|25.595|25.44|25.8|25.195||25.99|25.8|25.91|25.66|26.04|26.39|26.27|26.11|26.385|26.265|25.7|26.135|26.56|26.36|26.54|26.51|26.615|27.09|27.26|26.22|24.75|24.8|24.65|24.25|24.31|24.23|25.07|24.21|24.14|24.08|24.53|24.61|24.5|24.72|23.99|24.63|24.7|24.43|23.66|23.51|22.82|22.6102|23.4|23.74|24.68||24.69|24.84|24.64|24.57|22.945|23.53|24.02|25.55|25.21|24.95|25.46|25.52|25.7|24.58|24.91|24.17|26.73|27.62|28.275|26.9608|25.91|25.55|24.81|25.01|24.96|26.36|26.48|25.01||23.65|24|23.59|22.79|24.04|22.21|21.14|21.605|22.86|24.5|25.5525|24.58|24.6|24.75|24.82|25.14|26.15|27.15|25.46|24.38|23.575|23.45|23.3734|22.62|23.26|23.33|21.9|23.76|24.51|25.04||26.09|24.78|23.79|22.74|20.79|20.5|21.11
02690|15684|/equities/career-education|R2000VALUE|12.375|12.09|12.161|12.33|12.4|12.33|12.18|11.91|11.62|11.16|11.38|11.525|12.22|12.69|12.67|12.58|13.7|13.1582|13.12|13.38|12.53|12.32|12.75||13.21|13.21|13.61|13.6|13.3486|12.99|12.51|12.4|12.32|11.86|11.701|11.79|12.015|12.34|12.42|12.52|12.46|12.48|12.62||12.68|12.6|12.48|12.6|12.48|12.18|12.46|12.51|12.45|12.43||12.4|12.42|12.41|13.11||12.95|12.58|12.69|12.42|12.4|12.03|12.45|12.4|12.43|12.34|12.1632|12.12|11.86|11.93|11.88|11.25|11.35|11.25|11.25|11.35||11.12|11.25|10.95|10.88|11.01|11.16|11.46|11.72|11.25|11.05|11.26|11.22|11.11|10.85|11.88|11.33|11.25|11.3807|11.04|10.62|10.82|11.16|11.555|11.82|11.78|11.92|12.1|11.96|12.16|12.11|12.28|12.08|12.15|12.33|12.2|12.185|12.42|12.07|11.95|11.98|12.19|11.91|12.12|11.92|11.9|11.85|11.87|11.65|11.92|11.87|11.41|11.63|11.7776|11.88|12.39|12.71|13.16||13.52|14.09|14.2|14.23|14.16|14.1|14.1|14.08|14.15|14.09|14.37|14.63|15.01|15.085|15.2|15.065|15.19|15.39|15.65|14.9701|14.51|13.84|13.65|13.3|13.15|14.21|14.28|15.13|16.05|16.3|16.37|16.58|16.72|16.65|16.6|16.69|16.76|16.4115|15.56|15.67|15.4|15.51|15.9698|16.12|16.21||15.9|15.88|15.66|15.08|14.55|14.91|15.435|15.67|15.17|15.32|15.52|15.5|15.77|15.1407|15.51|15.72|16.92|16.78|16.84|16.77|16.55|16.77|16.42|16.24|15.7|16.2801|16.02|16.31||15.93|15.72|15.6|15.91|15.23|14.55|13.59|14.19|14.56|13.89|13.46|12.61|12.5932|12.9|12.41|12.43|12.75|12.93|12.5|11.86|11.68|11.6102|11.8|11.37|11.24|11.04|10.481|11.15|12|11.82||11.47|11.165|10.97|10.49|9.94|9.96|9.79
02691|16900|/equities/preferred-bank|R2000VALUE|64.81|64.43|63.06|64.04|65.2337|63.16|63.35|62.4|62.7|61.2|58.199|59.13|57.95|58.68|56.76|58.165|58|55.27|52.77|52.39|51.8|52.49|51.76||51.61|51.85|52.07|51.89|51.05|50.26|49.985|49.34|49.31|47.84|48.09|48.46|48.38|50.16|49.56|48.97|48.97|50.38|50.64||51|50.48|51.32|51.71|49.79|50.2199|51.86|49.23|48.56|48.6||49.59|49.33|48.85|48.36||48.39|47.51|47.38|46.46|46.3|45.8039|46.415|46.19|44.215|43.97|44.027|43.1575|41.86|40.565|39.21|37.67|37.07|37.03|36.62|37.82||38.39|38.7|37.7511|37.32|37.51|38.38|37.97|38.36|37.31|36.41|37.01|38.33|35.15|34.025|33.55|33.26|35.59|34.18|33.48|32.8673|33.56|34.12|34.13|35.04|34.33|34.38|33.48|33.385|33.55|33.07|33.43|33.81|34.01|34.3|33.94|33.255|33.385|33.11|31.43|31.49|31.89|31.79|32.02|30.97|30.65|31.04|31.49|32|32.93|32.79|33.32|33.47|33.93|33.7|34.1|34.99|35.85||36.92|37.26|36.83|36.72|37.08|37.17|37.09|36.09|37.9575|37.37|36.9|37.32|38.33|38.12|39.03|39.65|39.95|40.07|41.02|39.25|36.77|36.9|36.9|36.05|36.26|36.24|36.92|37.87|38.17|38.35|39.1001|38.71|38.66|40.6|39.35|40.08|40.99|40.29|38.77|38.92|37.45|37.02|37.85|38.72|39.84||40.175|40.62|41.53|40.06|37.755|38.03|37.91|39.85|40.12|39.15|40.23|40.02|41.63|37.34|37.83|37.99|41.9|44.16|45.18|44.25|39.35|39.86|37.16|37.27|37.04|38.74|38.71|36.96||34.86|35.35|33.95|33.1|33|30.41|28.92|30.4207|32.46|34.18|34.78|33.585|32.36|34.66|34.86|35.31|37.51|35.557|35.88|35.11|33.84|32.02|31.65|31.24|31.8|31.56|29.07|30.94|32.55|34.15||34.3464|32.35|31.84|32.02|30.985|30.158|31.07
02692|15627|/equities/camden-national|R2000VALUE|46.997|45.02|46.35|46.88|46.42|47.25|46.09|45.73|45.09|43.55|42.69|42.09|41.26|41.225|40.5|41.27|41.56|40.765|39.65|39.39|39.2|39.6|39.18||38.56|39.38|40.06|40.1301|39.16|38.78|38.55|37.56|37.65|37.15|37.36|37.45|37.08|37.54|36.75|37.17|37.13|37.74|37.78||37.87|38.1662|37.88|38.6|37.7|37.67|38.23|37.06|36.08|35.57||35.63|35|34.78|35.35||34.96|34.945|34.63|34.67|35.365|36.27|36.54|36.07|35.93|36.12|36.355|36.31|35.975|36.105|35.58|35.58|34.97|34.67|34.33|35.4||36.4|36.53|35.91|35.24|35.41|35.89|35.79|36.255|35.03|34.21|35.3|35.92|33.1|31.8342|31.53|31.07|33.1587|32.31|31.73|30.7|31.07|31.83|32.55|33.01|32.3|31.87|31.74|31.53|31.5|30.39|30.91|31.85|32.28|32.5|32.6|32.24|31.03|31.36|29.88|29.76|29.96|29.46|29.72|28.92|28.32|28.32|28.56|28.75|30|30.14|30.01|30.21|30.3|30.09|30.51|30.94|31.12||32.25|32.48|32.31|32.26|32.65|33.03|32.22|32.49|33.12|32.225|32.07|32.5|33|32.96|33.81|33.75|34.12|34.85|34.45|33.61|31.41|30.86|30.74|31.11|31.11|31.04|31.5901|31.4|31.9|32.57|33.62|33.87|33.76|33.22|32.55|33.77|34.68|33.96|32.78|32.79|31.55|31.33|31.51|31.82|33.76||33.69|32.78|33.14|32.65|31.36|31.4|31.765|32.84|32.48|32.11|32.91|33.2|34.17|32.06|32.55|32.36|35.59|36.615|37.5|35.9835|33.69|32.89|31.97|32.49|32.83|34.78|33.84|32.335||30.2|30.76|29.12|28.65|28.97|27.41|25.735|26.65|28.1|29.34|30.01|29.845|29.46|30.4|30.96|31.71|32.75|32.77|31.15|29.02|27.43|27.81|27.6084|26.83|27.46|27.385|26|27.84|29.55|30.8711||30.9371|29.57|28.9606|28.73|27.7332|28.47|28.89
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|36.54|35.74|35.35|36.18|36.29|35.91|34.9|34.77|35.44|33.98|34.01|35.28|33.83|34.03|33.2|34.45|31.57|36.7|35.94|34.65|34.21|34.69|35.18||35.54|34.61|35.08|35.54|35|34.3|34.41|34.24|34.73|33.2|33.18|32.7|32.61|34.4|34.44|34.24|35.22|35.31|35.5||34.57|34.8|33.86|33.2|32.55|32.53|32.83|31.11|29.51|29.67||30.14|29.51|29.43|29.69||29.15|28.95|27.94|26.55|27.28|27.68|27.69|27.55|27.05|26.24|27.07|27.51|27.04|28.65|27.57|27.05|27.36|26.89|27.06|27.91||27.85|27.4|26.56|25.46|24.11|26.03|26.05|25.92|25.49|25.37|25.45|24.56|24.46|23.1|23.19|22.79|24|22.52|22.1|22.17|21.71|22.4|23.72|24.38|23.84|24.28|24.59|24.63|24.66|23.62|23.83|23.37|23.64|23.55|23.02|22.85|22.51|21.9|20.38|20.75|20.58|20.71|20.61|19.75|18.92|19.4|20.97|20.28|22.21|21.41|21.75|22.03|21.9|22.17|22.38|22.38|22.69||22.5|22.55|23.63|23.21|24.02|24.33|24.39|24.72|24.09|24.79|24.39|24.97|25.6|25.49|25.41|25.53|25.94|25.64|25.58|26.1|25.15|25.7|25.46|24.82|24.52|24.59|25.15|24.22|24.62|22.24|20.35|20.65|20.56|20.01|19.7|20.1|19.74|19.86|18.64|18.79|17.41|17.39|17.48|17.72|18.22||18.05|18.05|17.84|17.52|16.79|17.36|17.58|18.63|18.58|19|18.25|18.38|17.33|15.89|16.56|16.21|18.8|20.5|21.81|21.11|18.55|17.83|17.31|16.4|16.01|16.69|17.27|16.16||15.67|15.66|15.03|13.64|12.9|11.59|10.91|11.81|13.3|13.76|13.68|12.61|12.4|13.14|13.07|13.54|15.13|13.62|11.89|11|10.45|10.8|10.51|10.36|10.95|11.74|10.86|12|13.31|12.96||13.31|10.72|10.49|9|8.25|9.22|10
02694|8284|/equities/nabors-inds|R2000VALUE|107.64|120.05|121|127.74|127.17|125.5|122.13|118.89|124.09|115.34|107.2701|106.12|104.8|113.5401|95.5901|104.445|89.4252|79.27|87.24|82.85|80.5|85.625|86.99||79.88|79.89|79.471|79.18|78.81|74.01|73.25|71.65|71.13|67.37|63.74|61.74|55.01|57.27|56.75|57.7053|59.53|64.1501|65||64.42|65.02|63.31|66.36|65.0801|66.7|67.31|67.02|61.41|58.17||56.235|55.61|54.83|56.76||57.71|57.68|56.51|58.44|61.62|64.85|66.32|69.81|68.04|69.59|67.19|66.317|61|59.5|58.28|56|55.2452|54.12|51.88|53.3901||53.08|52.19|47.3|44.98|41.63|41.02|39.62|38.8101|35.13|35.195|37.54|36.05|34.68|31.67|32.175|29.6543|29.56|26|25.7|25|26.1|28.32|28.54|29.5268|27.54|27.33|26.96|26.83|27.39|27.16|27.5301|27.679|27.08|26.9|25.75|24.11|24.42|24.14|21.66|23.13|24.1676|23.945|25|23.25|23|23.505|26.0004|25.07|27.3|28.1853|28.65|28.47|26.4|27.68|29.25|31.13|32.4||34.935|35.8613|37.09|38.3|37.6|38.68|35.71|35.9|36.5748|33.5437|32.73|34.72|37.31|38.33|45.71|44.78|45.77|52.81|53.24|51.38|48.11|49.62|48|45.35|42.56|40.37|41.11|39.5|40.3311|41.41|40.79|37.3|35.64|32.06|29.49|30.06|28.76|28.72|25.0534|25.61|29.59|31.64|33.06|35.3|34.67||34.32|34.75|34.27|32.21|32.82|31.5|34.18|42.04|45.23|45.05|46.7|49.12|52.5|45.1|48.81|44.03|51|66.37|69.99|46.41|38.26|37.2595|38.25|33.08|34.23|39.15|33.5|27.8||25.25|22.29|19.75|19.53|17.85|16.26|14.76|15.31|17.74|14.17|13.33|12.86|12|11.8|12.5|12.83|12.07|11.45|10.2|11.15|11.88|9.79|10.06|11|13.21|13.5|15|16|18.1|18.09||17.5|15.59|16.32|17.5|17.05|18.04|17.52
02695|15907|/equities/digi--international|R2000VALUE|20.6|19.8|19.61|19.19|19.25|19.36|18.96|19.11|17.86|16.33|17.72|20.7|23.39|23.86|22.64|22.86|23.39|22.665|23.52|23.36|22.93|23.068|23.74||23.45|23.5|24|24.3537|22.87|22.83|20.69|19.24|19.1201|18.52|18.47|18.77|19.18|19.75|19.52|18.8|19.29|19.2556|19.23||18.68|18.7218|18.71|18.9|18.5|18.63|19.33|19.33|18.78|18.45||18.68|18.82|18.46|19.26||19.04|18.7701|18.57|18.11|18.82|19.29|19.19|18.6383|18.66|18.59|17.61|17.04|17.07|17.14|17.04|16.8901|16.66|17.1|17.06|17.11||16.5548|16.46|16.64|16.67|16.54|16.81|16.93|16.85|16.12|17.2|17.11|16.59|16.69|15.82|15.63|15.26|15.42|14.76|14.54|14.54|14.62|15.21|15.22|15.58|15.7|15.8|16.73|16.44|16.7|16.0944|16.57|16.5|16.65|16.36|16.21|16|15.77|15.94|15.34|15.2867|15.53|15.4|14.66|14.36|14.55|14.59|14.49|14.45|14.67|14.1905|14.6|14.46|14.33|14.39|13.59|13.42|13.02||13.12|13.3605|13.65|13.4|13.52|13.49|13.48|13.39|13.16|13.2501|13.1601|13.49|13.68|13.93|13.7925|13.4|13.45|13.55|13.68|13.78|13.18|12.48|12.2752|12.28|12.07|11.73|11.75|11.62|11.51|11.3101|11.27|11.24|11.22|11.31|11.09|11.09|10.82|10.91|10.545|10.69|10.6527|10.47|10.61|10.52|11.26||11.12|11.17|11.12|10.79|10.48|10.34|10.16|10.69|10.34|10.31|10.5|10.75|11.06|10.4|10.42|10.09|11.5293|12.01|11.91|11.64|11.2|11.35|11.095|11.16|10.55|11.03|11.23|11.3||10.87|11.14|11.04|10.78|10.71|10.14|9.72|9.6333|11.0601|11.64|11|10.57|10.4|10.6|10.2|10.38|11.21|11.65|10.98|10.2228|9.9517|10.1001|9.58|9.38|9.91|9.61|9.03|9.02|9.4156|9.63||9.61|9.07|8.99|8.42|7.87|8.53|8.52
02696|16301|/equities/heritage-commerce|R2000VALUE|11.975|11.54|10.98|10.32|10.58|10.3882|10.2|10.0622|9.84|9.66|9.52|9.53|9.48|9.63|9.33|9.45|9.33|9.25|9.08|9|9.04|9.18|9.2||9.12|9|9.38|9.412|9.2|9.15|8.85|8.57|8.67|8.55|8.71|9.15|9.0217|9.505|9.3625|9.35|9.43|9.58|9.62||9.61|9.72|9.58|9.69|9.39|9.35|9.65|9.095|8.73|8.58||8.72|8.84|8.77|8.84||8.725|8.55|8.535|8.52|8.78|9.16|9.18|9.07|9.14|8.78|8.88|8.94|8.76|8.7|8.69|8.54|8.52|8.45|8.4|8.72||8.82|8.65|8.53|8.38|8.325|8.45|8.35|8.42|8.06|7.98|8.13|8.19|7.72|7.1|6.88|7.06|7.61|7.24|7.15|6.98|6.97|7.22|7.5|7.58|7.25|7.09|7.1|7.01|6.96|6.77|6.85|6.99|7.16|7.21|7.22|7.11|7.01|6.88|6.54|6.56|6.59|6.46|6.4|6.13|6.16|6.2|6.155|6.27|6.56|6.65|6.57|6.615|6.69|6.64|6.72|6.72|6.81||6.98|6.98|6.86|6.8226|6.91|7.01|6.9|6.9|6.94|6.69|6.6831|6.77|6.88|6.88|7.13|7.2|7.33|7.565|7.5|7.32|6.7|6.77|6.66|6.75|6.745|6.66|6.72|6.73|6.785|6.81|7.0701|6.89|6.75|6.78|6.69|6.835|6.98|6.86|6.725|6.78|6.41|6.37|6.66|6.81|6.98||6.97|7.14|7.25|6.88|6.65|6.9|6.98|7.35|7.33|7.31|7.51|7.64|7.895|7.5|7.69|7.65|8.55|8.63|9.18|9.19|8.43|8.23|7.9|7.95|7.94|8.26|8.31|7.86||7.4|7.605|7.38|7.19|7.32|6.77|6.3|6.66|7.16|7.59|7.93|7.65|7.62|8.055|8.18|8.27|8.8084|9|8.74|7.72|7.11|7.76|7.72|7.45|7.25|7.14|6.68|7.06|7.45|7.7||7.51|7.4|7.24|7.05|6.81|7|7.01
02697|21162|/equities/glatfelter|R2000VALUE|17.74|17.52|17.39|17.72|18.13|18.04|17.93|17.51|17.45|16.78|16.46|16.21|16.03|16.09|15.97|16.11|15.74|15.63|15.65|15.5|15.39|15.97|15.91||15.84|15.7|16.03|16.3|16.15|15.97|15.54|15.67|15.86|15.35|15.64|16.04|16.25|17.52|17.64|17.86|18.27|18.81|18.29||17.98|18.36|18.18|17.97|17.46|17.62|18.19|17.27|16.25|16.07||16.3|16.41|16.38|16.86||16.72|16.59|16.68|16.6|17.02|16.85|17.04|16.61|16.57|16.65|16.75|17.1|16.5|16.44|16.11|15.99|15.94|16.2|16.03|16.41||16.27|16.1|15.91|15.16|15.49|15.81|15.31|14.97|14.37|13.78|13.9|13.71|13.14|14.09|13.95|13.85|14.54|14.24|14.13|13.63|13.49|13.93|14.02|14.83|14.53|14.45|14.26|14.24|14.62|14.1|14.26|14.25|14.38|14.19|14.11|13.99|14.04|14.01|13.47|13.71|13.68|13.44|13.73|13.09|12.91|13|13.22|13.13|13.9|13.86|14.3|14.06|13.81|13.66|13.78|13.87|14.49||14.87|14.92|15.15|14.77|14.97|15.17|15.05|15.09|15.24|15.11|14.98|15.39|15.76|15.95|16.42|16.27|16.49|16.62|16.57|16.36|15.64|15.75|15.9|15.6|15.94|15.65|16.21|16.35|16.29|16.29|16.32|16.13|16.06|16.2|16.06|16.2|16.17|16.22|15.4|15.43|14.98|14.93|14.75|15.2|15.4||15.58|15.22|15.65|14.99|14.49|14.43|14.51|14.85|15.12|15.56|15.36|15.62|16.15|14.9|15.06|15|16.61|17.49|17.73|17.11|16.25|16.42|15.63|15.36|15.21|15.8|15.94|15.21||14.53|14.59|14.51|14.28|14.22|13.36|12.6|13.26|13.87|13.89|14.55|13.93|13.76|14.95|13.97|13.83|14.57|15.17|14.45|13.12|12.67|12.38|12.34|12.26|12.48|12.54|11.68|12.16|12.9|12.94||12.7|12.5|12.01|11.93|11.09|11.18|11.15
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|12.61|13.35|13.33|13.41|13.82|14.3|13.72|13.62|13.86|13.03|12.65|13.1|13.49|12.92|11.2|11.16|11.25|9.64|10.43|10.34|10.41|9.97|9.77||8.98|8.76|9.29|9.12|9.16|8.93|8.81|8.66|8.43|7.92|8.1|8.07|8.24|8.88|8.73|8.32|8.3|9.17|9.33||9.44|8.88|8.57|8.12|7.74|7.86|8.3|8.09|8.6|7.53||6.98|6.95|6.69|6.83||6.95|7.12|6.94|6.47|6.81|7.21|6.5|6.27|6.04|6.29|5.96|5.72|5.62|5.52|5.31|5.03|4.84|4.42|4.29|4.63||4.66|4.8|4.25|4.11|3.85|3.62|3.3|3.26|2.99|2.97|3.02|3.1|3.07|2.78|2.83|2.75|2.83|2.71|2.42|2.45|2.53|2.69|2.76|2.74|2.48|2.54|2.65|2.69|2.82|2.81|2.89|2.87|2.84|2.96|2.84|2.71|2.79|2.67|2.44|2.65|2.96|2.98|2.96|2.92|3|3.11|3.32|3.32|3.57|3.42|3.34|3.38|3.35|3.54|3.61|3.7|3.8||4.34|4.22|4.2|4.34|4.42|4.41|4.32|4.24|4.26|4.02|3.88|4.04|4.18|4.2|4.15|4.08|4.03|4.16|4.09|3.95|3.74|3.66|3.52|3.32|3.48|3.26|3.32|3.3|3.27|3.46|3.6|3.51|3.55|3.55|3.48|3.4|3.06|3.15|2.94|3.04|3.1|3.19|3.38|3.54|3.45||3.28|3.28|3.38|3.32|3.22|3.16|3.35|3.71|3.62|3.39|3.32|3.53|3.73|3.24|3.34|3.18|3.87|4.04|3.95|3.77|3.13|3.08|3.05|2.87|2.73|3|2.91|2.62||2.48|2.44|2.23|2.1|1.9|1.84|1.77|1.89|2|2.03|2.11|2.04|2.01|2.17|2.08|1.72|1.8|1.68|1.48|1.29|1.34|1.27|1.22|1.24|1.25|1.27|1.25|1.35|1.5|1.45||1.34|1.21|1.26|1.48|1.41|1.53|1.47
02699|21015|/equities/costamare-inc|R2000VALUE|10|9.97|10.05|10.14|10.25|10.21|9.98|9.72|9.76|9.34|9.61|9.85|9.7|9.54|9.41|9.62|9.91|9.63|9.93|9.6|9.51|9.75|9.71||9.01|8.81|8.95|8.83|8.7|8.49|8.23|8.08|7.7|8.2|7.81|7.88|7.76|8.04|8.22|8.27|8.47|8.44|8.55||8.9|9.02|8.87|9.18|8.63|8.6|8.02|7.96|8.03|8.2||7.98|7.78|7.68|7.82||7.75|7.82|7.7|7.83|7.93|7.8|7.74|7.66|7.65|7.49|7.36|7.26|7.31|7.3|7.22|7.11|6.92|6.95|7.15|7.11||7.05|7.2|6.97|6.69|6.78|6.9|6.71|6.47|6.33|6.16|6.26|6.36|6.15|5.77|5.87|5.68|5.78|5.68|5.63|5.5|5.74|6.38|6.4|6.81|6.7|6.63|6.82|6.72|6.84|6.56|6.51|6.43|6.38|6.45|6.34|6.16|6.18|6.36|6.11|6.1|6.06|5.83|5.47|5.09|4.97|5.14|5.21|5.34|5.73|5.7|5.48|5.46|5.33|5.19|4.99|4.95|4.86||4.78|4.77|4.82|4.93|5.05|4.94|4.78|4.73|4.75|4.89|4.88|4.81|5|5.14|5.36|5.19|5.11|5.15|5.22|4.98|4.7|4.67|4.65|4.6|4.48|4.5|4.67|4.75|4.7|5.07|5.14|5.06|4.87|4.63|4.8|4.84|4.85|4.9|4.67|4.6|4.58|4.55|4.79|5.03|5.1||5.09|5.25|5.36|5.3|5.25|5.52|5.54|5.28|5.17|4.96|4.66|4.8|4.86|4.6|4.74|4.81|5.19|5.31|5.45|5.19|4.81|4.77|4.61|4.53|4.57|4.84|4.99|4.63||4.42|4.57|4.48|4.35|4.36|4.17|4.01|4.03|4.31|4.47|4.69|4.5|4.49|4.67|4.45|4.43|4.92|5.01|5.01|5|4.83|4.61|4.52|4.79|4.68|4.89|4.71|4.41|4.71|4.54||4.51|4.25|4.2|4|3.86|4.03|4.2
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|38.02|38.16|38.02|39.31|39.72|39.42|38.17|39.4|39.18|36.135|35.83|36.13|35.1|34.505|34.6001|41.54|42.24|41.24|41.84|41.0301|40.39|41.7|42.42||43.68|42.81|42.65|42.76|41.45|40.96|39.55|39.56|39.49|38.3|37.66|37.67|37.07|40.72|40.57|39.56|40.7701|40.33|40.06||39.27|40.61|40.18|40.31|38.67|38.0454|40.44|40.9294|38.27|37.39||36.7501|36.995|36.565|37.335||37.2|36.3|36.41|34.1|35.825|37.05|37.36|37.61|36.988|36.89|36.07|36.12|35.06|35.83|35.51|34.61|34.95|35.68|34.3198|34.46||35.32|35.6|35.11|36.5|36.73|37.04|36.3|36.05|34.7|34.213|33|31.77|31.9|33.29|34.17|32.38|38.86|37.35|35.94|34.7|35.27|36.38|37.29|39.1|38.85|38.48|37.4|37.029|39.74|38.76|39.19|40.32|40.24|40.15|40.55|39.75|38.5|38|36.73|37.07|36.24|35.6|35.73|34.21|34.12|34.38|34.4|34.82|32.8234|31.545|31.85|31.18|30.78|30.52|30.53|31.08|31.35||31.7|32.61|34.72|33.43|33.59|34.06|32.935|32.42|32.93|33.82|33.2801|34.8301|35.97|36.13|37.89|36.95|37.46|37.25|38.32|36.4|35.25|36.37|38.02|36.72|36.87|36.07|37.66|38.42|37.91|37.04|36.74|37.06|36.68|37.08|36.2938|37.25|37.58|38.06|36.36|36.35|35.37|34.81|35.24|35.41|36.06||35.7|35.45|34.66|34.02|32.48|32.16|33.05|33.66|34.4|34.01|34.34|34.89|35.59|33.01|33.02|32.59|36.29|37.23|34.64|32.39|31.85|31.82|31.1|29.09|28.68|28.9|28.95|28.73||28.57|29.02|28.62|27.96|28.78|27.94|26.72|26.95|28.15|28.59|28.64|27.81|26.5|23.25|22.77|21.79|23.81|24.82|23.11|21.91|21.35|20.25|20.16|19.29|18.6|18.35|18.02|19|19.86|19.71||20.5|18.11|17.19|16.72|15.87|16.93|17.5
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|18.87|18.95|18.93|18.95|19.09|19|18.79|18.51|18.76|18.37|18.43|18.83|18.79|18.53|18.235|18.34|18.44|18.313|18.45|18.4|18.3|18.28|18.75||18.6|18.25|18.17|18.19|17.8|17.94|17.54|17.41|17.47|17.1|17.1|17.17|17.1|17.45|17.55|17.58|17.7|17.84|17.74||17.9|18.14|17.86|17.8|17.73|17.48|17.5954|17.5935|17.38|17.34||17.716|17.75|18.37|18.47||18.19|18|17.75|17.69|18.2|18.38|18.425|18.46|18.31|18.17|18.13|18.25|18.4801|18.27|18.44|18.42|18.43|18.1|18.15|18.23||18.25|18.42|18.01|17.83|17.7|18.07|18.18|17.98|17.47|16.79|17.46|17.65|16.95|16.24|16.79|16.79|17.02|16.85|16.55|16.375|16.2|16.58|16.25|16.62|16.31|16.1508|16.37|16.62|17.18|17.2|17.02|16.96|17.17|16.91|16.81|16.43|16.57|16.85|16.23|16.33|16.37|16.34|16.86|16.34|16.01|16.29|16.78|16.96|17.87|17.95|18.43|18.3|18|17.77|18.19|18.25|18.16||17.92|18.03|18.06|18.12|18.01|18.1|17.94|17.72|17.74|17.3595|17.3|17.44|17.45|17.6|17.73|17.54|17.61|17.74|17.78|17.4|17.16|17.31|16.83|16.59|16.45|16.3|16.385|16.39|16.36|15.81|16.28|16.72|16.77|16.52|16.02|16.26|16.38|16.01|15.4|15.21|14.81|14.76|15.23|15.57|15.96||15.92|16.26|16.27|16.54|16.86|17.03|16.75|17.56|17|16.96|17.45|17.32|17.25|16.11|16.175|16.07|16.62|17.25|18.04|17.83|16.8|16.9|16.31|16.1|15.94|16.1799|15.77|15.67||14.77|14.75|14.79|14.41|14.24|13.38|13.2|13.81|14.77|15.35|15.84|15.49|15.39|15.3|15.07|15.12|15.655|15.57|14.62|14.13|13.73|14.17|13.94|14|14.2601|14.91|14.595|14.75|15.2|14.97||15.54|14.43|14.14|13.17|12.445|13.72|13.835
02702|16884|/equities/pdf-solutions|R2000VALUE|17.44|17.69|17.915|18.025|17.81|17.68|17.6|17.87|17.45|17.19|17.53|17.85|17.9|18.1214|17.81|17.94|17.76|17.48|17.8|18.21|20.82|21.1|21.98||21.0213|21.28|21.1|20.7901|21.04|20.48|20.36|20.21|19.76|19.35|19.25|20.19|20.35|21.6|21.69|21.9091|21.9|22.42|22.6||22.0525|22.06|21.48|21.03|21.54|21.68|22.11|21.63|21.42|21.19||21.155|21.64|21.0135|21.78||21.72|21.5972|21.22|21.39|22|22.22|22.105|22.41|21.7|21.62|21.7|21.78|22.59|22.866|22.15|22.1|22.01|22|21.5218|22.0235||21.74|21.61|21.34|20.72|20.64|20.83|21.01|20.75|20.2845|19.97|19.645|19.57|20.15|20.16|20.57|19.265|19.21|18.55|18.51|18.85|18.69|19.16|19.385|19.8|19.62|19.77|19.94|19.92|20|19.7|20.3|20.56|20.75|19.93|19.67|19.87|19.33|18.79|18.65|18.61|18.62|19.4|19.19|18.59|18.77|18.89|18.74|18.51|19.07|18.76|19.5|19.07|18.58|18.54|18.5|18.51|18.47||19.3|20.32|21.28|20.73|20.31|20.58|20.42|20.95|20.81|21.19|21.18|21.15|21.38|21.41|21.35|21.11|21.48|21.9301|21.64|22.445|21.88|25.51|24.66|24.58|24.9|23.71|20.43|19.39|19.45|19.5|19.24|19.69|19.99|19.75|19.09|18.75|18.8|19.2|18.78|19.12|18.181|19.24|19.29|19.33|19.65||19.44|18.501|19.025|18.64|18.16|17.84|18.07|18.71|18.49|18.4927|18.61|18.68|17.98|15.97|16.35|16.15|16.99|17.25|17.4|17.61|16.795|16.62|16.07|16.54|16.46|16.795|16.4|16.78||16.32|16.67|16.9|17.01|16.19|15.41|14.73|15.18|15.89|16.45|15|15.23|14.99|14.82|14.5328|14.57|15.96|15.83|16.15|16.24|15.84|16.03|15.61|14.84|14.46|14.56|13.99|13.46|13.66|13.5||13.24|12.9|12.75|11.96|11.3|11.1|11.05
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|26.1|25.57|26.03|26.36|26.5601|26.77|26.85|25.46|25.11|23.91|23.99|24.58|24.41|24.61|23.82|24.34|24.69|24.17|24.27|23.62|23.37|23.75|24.2||24.27|24.04|24.26|24.32|24.82|24.14|23.67|22.99|22.77|21.88|21.66|22.14|22.46|23.87|24.37|24.32|24.89|25.23|25.26||24.84|25.9723|25.5|25.69|25.15|25.04|24.37|23|22.03|21.6||22.16|22.22|22.01|22.53||22.4|22.33|22.21|21.98|22.475|22.33|22.41|21.89|21.64|21.8|21.77|21.67|21.137|21.01|20.87|20.39|20.225|20.65|20.48|20.72||21.2|21.07|20.43|19.95|19.95|20.27|20.07|19.98|19.49|19.06|19.51|19.86|19.69|19.05|19.05|18.45|18.85|18.37|17.9601|18.09|18.48|19.19|19.6|19.8|19.91|19.9|19.77|19.85|19.98|19.3|19.56|19.65|19.7|19.61|19.33|18.97|19.1|18.94|18.26|18.25|18.42|18.5|18.19|17.69|17.41|17.5|17.38|17.09|17.62|17.52|17.59|17.385|17.28|17.31|17.4|17.61|17.77||17.36|16.82|17|16.47|16.62|16.56|16.48|16.24|16.28|16.21|15.82|15.82|15.94|16.22|16.2|16.57|16.35|15.74|15.55|15.64|15.29|15.34|14.765|14.4|14.12|13.76|14.15|14.224|14.1|13.86|13.94|14.22|13.92|13.77|13.49|14.15|13.89|13.915|12.98|12.96|12.61|12.5|12.73|12.9075|13.105||13.02|12.99|13.421|12.73|12.09|12.11|12.4|12.835|12.47|12.79|12.92|13.17|13.31|12.3|12.46|12.42|13.57|13.615|14.21|14.27|13.35|13.4|12.78|12.41|12.08|12.69|12.52|12.14||11.4|11.36|11.26|10.86|10.65|10.05|9.64|9.98|10.7|11.29|11.89|11.2|11.05|11.67|11.69|11.71|12.41|12.59|11.53|10.59|10.08|10.06|10.03|9.95|10.25|10.46|9.77|10.1|10.86|11.26||11.29|10.51|10.26|9.47|8.97|9.11|9.06
02704|1080117|/equities/corepoint-lodging|R2000VALUE|9.24|9.31|9.36|9.24|9.23|9.1|9.14|8.88|8.71|8.3|8.43|8.54|8.7|8.95|8.85|9.035|9.12|8.51|8.15|8.15|8.09|8.01|8.21||8.02|8.03|7.76|7.7|7.8|7.6|7.5|7.24|6.94|6.64|6.74|6.75|6.51|7.01|6.97|6.67|6.9|7|6.745||6.59|6.79|6.64|6.64|6.56|6.58|6.6|6.63|6.38|6.41||6.57|6.65|6.8|6.75||6.48|6.32|6.14|6.08|6.35|6.3|6.39|6.5|6.55|6.71|6.85|6.85|6.88|6.94|7.22|6.96|6.55|6.501|6.47|6.61||6.82|6.9|6.5|6.29|6.08|6.26|6.15|5.94|5.52|5.33|5.55|5.97|5.87|5.03|4.85|4.87|5.04|4.71|4.66|4.85|4.91|5.21|5.43|5.6|5.55|5.27|5.35|5.25|5.33|5.18|5.21|5.29|5.43|5.56|5.51|5.56|5.5201|5.5|5.38|5.3001|5.2|5.09|5.16|4.81|4.66|4.7|4.89|5.04|5.26|5.32|5.31|5.33|5.21|5.26|5.54|5.5499|5.41||5.61|5.55|5.49|5.38|5.61|5.29|5.27|5.26|5.54|5.23|5.23|5.55|5.62|5.5|5.78|5.9605|5.9|5.97|6.05|5.76|5.4|5.44|5.18|5.045|5.1|5.18|5.38|5.1801|4.8201|4.68|4.89|4.89|4.94|4.84|4.7185|4.91|4.95|5.06|4.44|4.43|4.2|3.88|3.97|4.05|4.17||4.19|4.17|4.13|3.92|3.7|3.76|3.67|3.77|3.83|3.93|3.75|3.79|4.07|3.72|4|4|4.42|4.86|5.2|4.89|4.61|4.6|4.3|3.98|3.96|4.22|4.18|3.88||3.5205|3.75|3.84|3.5|3.5|3.1|3|3.15|3.65|3.9|3.62|3.44|3.31|3.43|3.75|4.01|4.35|4.4201|3.85|3.388|3.1101|3.08|2.89|2.95|2.95|3.17|3.25|3.33|3.53|3.51||3.5|3.16|3.01|3.265|2.965|3.46|3.25
02705|1122391|/equities/cleanspark|R2000VALUE|22.9|21.664|22|28.61|28.22|28.1|25.41|22.7|20.8201|17.9138|21.88|27.7527|27.62|25.05|23.1|24.44|26.3|21.61|29.54|32.85|28.8|27|28.76||26.52|28.77|29.93|34.32|33.03|30.0501|28.31|27.05|24.81|24.5601|25.8215|24.13|24.12|25.85|25.25|24.76|24.01|26.9492|28.1||30.32|34.1224|35.92|35|33.56|37.7131|37.8|28.06|25.12|25.7||27.0534|26.5|24.1601|27.13||23.11|22.424|22.025|18.1804|17.34|15.9|16.23|16.17|15.65|15.06|13.21|12.78|11.73|11.52|10.82|10.77|10.52|10.9801|10.32|10.73||10.16|10.15|9.72|9.85|10.02|8.64|8.6251|8.7101|8.56|8.81|8.7|8.25|9.1|8.8|8.7001|8.02|7.7922|7.43|7.12|7.21|6.92|7.74|7.591|8.51|8.3|8.86|8.42|9.2|9.7|9.55|9.6|9.5549|9.9|9.9|9.1|10.15|12.38|11.92|11.25|12.19|12.11|12.03|11.81|10.77|10.1|11.475|12.3568|10.733|10.22|9.66|9.934|9.72|9.37|9.1|9.32|8.87|8.25||7.04|7.63|9.43|9.85|9.71|8.99|9.84|11.45|11.75|11.7|11.25|11.75|11.95|10.9|10.75|11|10.66|10|9.88|9.78|8.01|7|6.72|6.25|6.04|6.95|6.09|5.72|4.99|4.72|4.84|4.36|4.55|4.1|3.72|3.545|3.23|3.23|3.02|3.37|3.34|3.51|2.84|2.61|2.46||2.35|2.3|2.45|2.68|2.25|2.01|2|2.07|2.02|2.02|2.1|2.1|2.15|1.98|2.03|2|2.19|2.12|2.09|2.01|2.03|2|2|1.97|1.96|1.93|1.97|2.05||2.02|2.24|1.78|1.71|1.55|1.69|1.64|1.78|1.86|1.83|1.83|1.88|1.94|1.7|1.25|1.3|1.4|1.54|1.5201|1.46|1.49|1.46|1.35|1.41|1.62|1.61|1.55|1.45|1.48|1.659||1.53|1.07|1.05|1.03|1.05|1.05|1.157
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|27.31|27.15|26.5435|27.32|26.62|26.3755|25.55|24.75|23.95|22.01|22|23.71|23.14|23.44|24.04|28.87|30.07|29.32|30.56|29.55|29.06|29.72|29.86||30.21|30.5|31.225|31.58|31.925|31.58|31.97|29.45|27.61|26.56|26.51|27.16|26.84|29.42|30.38|31.4|31.5501|32|31.17||31.39|31.35|31.15|30.2|29.93|30.61|31.14|31.2|29.58|29.9||32.2219|32.9201|32.64|34.16||34.54|34.66|34.16|32.23|33.76|33.09|32.4566|33.03|32.2001|31.46|32.24|33|32.88|32.72|32.8|32.83|31.98|31.76|31.51|31.3||32.5247|32.69|31.7|31.28|31.39|32.35|30.5942|31.21|29.94|29.6108|30.74|30.14|29.22|28.5501|29.51|25.52|23.34|22.9|23.01|23.87|22.87|24.2|25.7|27.3|26.6701|25.75|24.51|23.67|23.17|22.5|22.65|22.75|22.4|23.37|22.405|21.2402|20.95|21.1|20.07|19.4|19.1|18.9|18.95|18.58|18.0583|17.5|18.51|18.2|18.55|19.52|20.34|20.63|21|21.2002|21.32|20.59|20.31||20.27|20.95|21.78|21.12|20.63|21.09|21.25|21.54|21.5|18.09|17.13|16.9609|17.06|16.94|16.93|17.01|16.87|16.77|16.935|16.96|16.538|16.39|14.89|13.98|13.99|13.88|13.1601|13.39|13.32|13.69|13.77|14.26|13.76|13.08|12.89|13.02|12.44|12.06|11.69|12.1|11.96|12.085|12.91|13.04|13.35||13.4|13.5|15.14|16.4|20.82|20.7764|20.68|22.1398|21.38|20.63|20.5|19.3101|17.36|15.12|15.53|14.74|16.9|16.64|16.42|15.48|14.66|14.62|14.56|13.32|13.32|12.9606|12.3344|12.07||11.2612|10.24|10.02|9.36|9.54|8.75|8.15|8.34|9.08|8.9|9.21|8.64|8.41|8.88|9.37|9.82|10.7465|10.9848|9.4694|8.75|8.27|8.15|7.93|7.92|7.845|8.13|8|8.1692|9.0962|9.01||8.76|8.35|8.15|8|7.83|8.64|8.7
02707|16299|/equities/healthstream|R2000VALUE|22.57|22.74|22.95|23.31|23.195|23.79|23.68|23.72|23.02|22.935|22.815|22.23|22.48|23.18|23.16|23.35|22.92|21.79|22.8|22.77|22.94|23.33|23.68||24.12|24.45|24.67|24.75|24.8001|24.35|23.805|23.9166|23.93|23.27|23.2|23.59|24.01|25.12|24.7975|24.45|24.78|25.005|24.85||24.41|24.7|24.57|24.34|24.27|24.33|24.04|22.81|22.25|21.88||21.56|21.74|21.62|21.76||21.49|21.16|20.94|20.305|20.95|20.62|20.36|20.03|20.34|20.02|20.2|20.13|19.69|19.535|19.5|19.51|19.51|18.78|18.56|18.74||19.085|18.75|18.76|18.75|18.67|18.925|18.6|18.7|18.55|18.46|18.63|18.445|18.64|18.25|18.3|17.952|18.87|18.15|18.145|18.05|18.1|19.29|20.65|21.07|20.86|20.74|20.77|21.02|21.15|20.76|21.02|21.03|21.3|21|20.9|20.75|20.57|20.26|19.66|19.98|20|19.93|20.07|19.53|19.32|19.6|19.605|19.6|19.87|19.8|19.94|20.01|20.05|19.88|19.67|19.88|19.65||19.45|20.01|20.63|20.355|20.59|20.61|20.25|20.38|20.63|20.9|21.08|21.19|21.74|22.18|22.01|22.06|22.36|22.4|22.53|22.2|22.19|22.15|22.145|21.65|21.8|21.64|21.57|21.73|21.59|21.18|21.62|21.54|21.8|22.21|21.83|21.5|21.36|21.26|20.9|20.96|21.17|20.91|21.21|20.7331|21.85||21.91|21.86|21.38|21.0301|20.7|20.64|21.1|21.86|21.6|21.7|21.4|21.54|21.7832|21.16|21.13|21.65|22.83|22.57|23.28|23.31|22.8|22.66|21.86|22.37|21.49|23.4|22.57|22.87||22.52|22.58|22.44|22.4|22.26|21.29|20.78|20.68|22.01|22.47|22.85|22.68|22.22|22.36|21.84|21.86|22.81|23.88|23.335|24.94|24.595|24.5|24.63|24.2827|24.53|25.42|24.98|25.0098|25.42|24.64||24.42|24.24|24.3|24.33|23.16|22.75|22.65
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|13.93|14.24|14.1|14.63|14.59|14.44|14.38|14.12|13.98|13.23|13.3|14.02|13.83|13.91|13.38|13.5|13.98|13.55|13.78|13.57|13.3|13.04|13.23||12.86|12.64|12.55|12.2|12.27|11.96|11.92|11.69|11.53|11.3|11.29|11.32|11.14|11.66|11.74|11.73|11.74|11.85|11.79||11.91|11.95|11.89|11.71|11.58|11.44|11.63|11.48|11.29|11.34||11.52|11.44|11.75|12.28||11.9|11.86|11.72|11.82|12.16|12.82|12.56|12.06|11.74|11.38|11.55|11.67|11.7|11.72|11.8|11.7|11.36|11.21|11.06|11.25||11.21|11.5|11.09|10.86|10.81|10.95|10.81|10.65|10.04|9.87|10.13|10.35|9.85|9.36|9.68|9.49|9.69|9.41|9.18|8.85|8.84|9.09|9|9.15|9.1|9.09|9.19|9.22|9.4|9.5|9.39|9.45|9.41|9.4|9.42|9.2|9.45|9.47|9.04|9.05|9.01|9|9.72|9.25|8.91|9.23|9.59|9.64|10.05|9.95|9.77|9.71|9.51|9.29|9.79|9.77|9.58||9.49|9.63|9.59|9.67|9.83|9.9|9.87|9.7|9.65|9.5|9.54|9.74|9.6|9.67|9.71|9.53|9.6|9.66|9.95|9.81|9.23|9.13|8.94|8.77|8.74|8.89|8.81|8.89|8.74|8.72|8.62|8.89|8.65|8.63|8.46|8.61|8.66|8.72|8.1|8.24|7.88|7.81|8.07|8.31|8.42||8.45|8.62|8.92|8.59|8.82|8.74|8.55|9.19|8.79|8.99|8.87|8.97|8.9|8.39|8.43|8.18|9.24|9.89|10.75|9.94|9.1|8.83|8.09|7.85|7.37|7.81|7.69|7.08||6.84|6.9|7.07|6.61|6.39|6.02|5.69|6.02|6.62|6.82|6.99|7.25|7|7.1|7.26|7.24|7.63|8.13|7.37|6.42|6.41|6.63|6.39|6.6|6.73|7.01|6.64|6.93|7.43|6.99||7.65|5.9|5.49|4.28|3.96|5|5.29
02709|16797|/equities/orthofix-internat|R2000VALUE|45.46|45.57|46.15|46.26|44.72|44.935|45.32|46.06|44.74|44.03|44.99|45.4|45.74|46.32|45.945|45.32|46.56|44.41|42.06|41.46|41.23|42.07|42.92||42.53|42.21|39.344|42.6|42.22|41.35|40.55|40.63|40.14|39.72|39.8|41.46|41.8425|43.89|43.71|42.69|43|43.97|43.82||43.55|44.64|44.38|42.84|42.44|42.62|40.9255|43.49|42.54|41.45||42.17|42.015|41.35|42.64||42.2|41.67|40.79|40.16|41.38|40.62|39.27|38.27|38.17|37.39|37.665|38.045|37.24|36.86|36.23|35.765|35.71|35.82|36.7|37.65||37.46|36.68|36.38|35.245|35.44|36.37|35.97|36.26|36.48|35.96|36.68|36.29|37.16|35.04|35.11|32.4|32.06|30.76|30.585|31.18|31.33|32.43|32.72|32.98|32.81|33.21|33.47|33.66|34.22|33.15|34.29|33.52|32.935|33.111|33.08|32.27|31.73|31.03|30.555|30.56|30.91|30.32|29.14|28.32|28.51|28.925|28.9|28.78|29.39|29.82|29.43|28.83|28.11|28.04|28.66|28.03|28.07||28.23|28.98|29.51|29.79|30.06|29.52|29.86|30|30.465|30.21|30.02|30.81|31.18|31.6|33.02|32.94|33.71|34.21|34.73|34.72|32.02|32.67|32.22|30.98|30.645|29.9|30.52|30.97|30.87|31.03|31.03|31.21|31.23|31.49|31.055|31.24|30.99|31.31|30.195|30.25|29.66|28.985|29.95|30.52|31.78||32.13|31.66|30.93|29.84|29.59|30.055|31.34|32.925|32.61|33.46|33.42|34.47|34.94|33.55|34.01|33.48|36.42|37.16|37.56|35.595|34.615|34.48|34|33.52|33.4|34.49|33.91|33.83||33.49|34.27|34.34|33.925|34.05|33.43|32.52|33|33.95|35.18|35.99|35.21|33.91|33.33|33.285|33.26|34.53|34.58|33.58|33.19|32.96|32.31|31.45|30.72|31.65|30.76|29.38|30.14|31|29.78||29.5|28.55|27.85|26.83|25.23|25.68|25.805
02710|39144|/equities/mrc-global|R2000VALUE|9.16|9.24|9.2|9.49|9.71|9.7|9.48|9.17|9.23|8.68|8.65|8.97|8.77|8.74|8.51|8.91|8.5|8.21|8.15|7.7|8.5|8.48|8.68||8.48|8.85|9.02|8.95|9.12|8.88|8.98|8.86|7.52|6.6|6.86|6.69|6.44|6.88|6.62|6.81|7.21|7.52|7.83||7.5|7.51|7.46|7.2|6.83|6.91|6.96|7.06|6.46|6.32||6.5|6.51|6.44|6.62||6.43|6.51|6.33|6.33|6.73|6.74|6.69|6.6|6.39|6.35|6.3|6.25|6.35|6.41|6.16|5.96|5.8|5.83|5.76|6||6.14|6.43|5.94|5.67|5.75|5.94|5.58|5.43|4.87|4.74|4.78|5.12|5|4.44|4.52|4.43|4.62|4.3|4.26|4.04|3.97|4.18|4.44|4.81|4.76|4.68|4.79|4.57|4.39|4.46|4.53|4.43|4.5|4.48|4.53|4.34|4.36|4.23|3.93|4.06|4.25|4.33|4.59|4.33|4.76|5.04|5.47|5.53|5.89|5.79|5.2|5.15|5.12|5.25|5.18|5.74|6.12||6.19|6|5.89|5.59|5.62|5.72|5.67|5.62|5.68|5.54|5.48|5.54|5.64|5.64|5.71|5.82|6.1|6.16|6.45|5.91|5.85|6.03|5.86|5.61|5.53|5.75|5.88|5.85|6.08|6.02|6.09|5.92|5.91|5.79|5.71|5.88|5.72|5.32|5.01|5.02|5.01|5.02|5.3|5.42|5.79||5.66|5.69|5.77|5.71|5.33|5.51|5.57|5.83|5.64|5.73|5.72|6.03|6.09|5.4|5.52|5.54|6.48|7.36|7.94|7.16|6.34|6.19|6.22|5.85|5.62|5.98|5.73|5.45||5.13|5.17|5.12|4.97|4.88|4.33|4.09|4.34|4.75|4.6|4.76|4.63|4.2|4.25|4.29|4.7|5.29|4.92|4.21|3.68|3.59|3.5|3.53|3.67|3.79|3.88|3.74|4.11|4.46|4.69||4.76|4.15|3.94|3.85|3.72|3.97|3.82
02711|15910|/equities/diamond-hill-inve|R2000VALUE|171|169.61|169.18|170.01|167.9892|169|165.68|165.8355|159|151.14|150.77|149.13|148.76|144.78|138.685|146.01|145.5447|143.7991|143.315|142.45|141.39|142.45|142.35||143.06|142.03|142.12|142.66|141.7|140.23|146.2|144.25|147.76|147.88|145|146.43|147.55|151.75|151.88|151.18|151.53|151.01|151.85||151.54|154.05|154.2|154|153.87|154.65|151.4141|151.76|149|147.4647||149.22|148.325|149.31|151.667||151.295|150.95|151.05|147.77|147.7351|146.59|145.19|143.0206|143.71|143.35|145.01|146.29|147.3545|148.75|149.5|146.98|140.1825|137.5701|135.57|140.5||144.38|145.67|158.9|154.957|154|157.12|157.09|153.58|148.5|146.2079|148.07|146.5|143.364|139.735|143.1227|142.46|140.5201|137.01|136.02|138.3|135.1|135|137.0001|141|140.595|140.32|138.7|138.3|138.7801|136|140|140.5376|145.24|143|137.97|134.05|132.16|134.5|127|126.6|126.32|125.79|125.82|122.24|121.58|116.55|122.185|123.45|122.9|122.72|124.75|124|123.415|121.745|122.07|122.635|123.165||122.22|124.0101|124.49|123.4|123|124|123.5|123.85|123|122.8|120.3145|120.93|123.065|123.69|123.66|122.5|123.4|123.4444|123.28|120.93|117.39|115.29|114.55|116.34|113.56|112.71|115.73|118.99|119.1001|120.15|122.12|122.89|123.57|122.03|120.5201|122.01|121|119.3212|115.1936|117.255|112.0571|108.2101|111.21|112.43|114.05||112.14|112.2813|111.75|109.31|105.61|106.47|105.5|107.49|109.12|106.66|108.09|108.85|110.28|103.07|105.4|111.22|118.7|115.775|120.0201|120.55|112.26|104.65|100.64|101.78|102.9501|105.79|107.385|104.5||102.72|102.7|102.78|102.27|103.34|99|96.01|98|99.5|104|105.307|100.67|102.01|103.31|98.71|103.955|107.2|109.505|107.0482|101.15|99.02|98.15|99.0474|97.25|97.88|96.62|90.24|94|97.2076|91.65||89.55|90.16|87.56|86.54|84.1|82.53|86.3
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|21.19|20.89|20.71|21|21.79|21.45|21|20.72|21.25|20.37|20.29|20.37|20|20.19|19.535|19.85|19.66|19.37|18.83|18.45|18.45|18.48|19.02||19|18.5942|18.59|18.26|17.58|17.18|16.91|16.56|16.76|16.01|15.55|14.59|14.6|15.67|15.94|16.13|16.18|16.3|16.3169||15.95|16.35|15.95|15.85|15.57|15.655|16.49|16.25|15.5001|15.15||15.36|15.19|15.13|15.28||15.28|15.45|15.46|15.6|16.16|15.875|16.2|15.82|15.75|15.76|15.52|15.7|15.6|15.73|15.8|15.47|15.53|15.37|15.17|15.5||15.75|15.4|14.91|14.77|15.07|15.35|15.22|15.09|14.74|14.66|15.17|15.63|14.36|12.96|13.11|13|13.62|13.17|12.9926|12.42|12.71|13.23|13.8|13.8273|13.6|13.36|13.35|12.98|12.82|12.44|12.12|12.51|12.58|12.64|12.57|12.37|12.27|11.75|11.07|11.07|11.13|11.08|11.18|10.71|10.49|10.63|10.515|10.66|11.32|11.65|11.48|11.47|11.89|11.84|11.82|11.965|12.13||12.54|12.47|12.1|12.29|12.63|12.83|12.88|12.72|12.87|12.45|12.36|12.69|13.03|12.76|13.01|13.41|13.56|13.74|13.77|13.45|12.89|12.94|12.82|12.44|12.61|12.91|12.77|13.38|13.3515|13.53|13.39|12.5|12.49|12.64|12.37|12.66|12.7|12.24|11.62|11.54|11.25|11.07|11.51|11.91|12.35||12.31|12.39|12.69|12.09|11.685|12.05|11.9|12.59|12.13|12.2|12.27|12.28|12.77|11.7|11.95|11.92|13.24|13.935|14.48|13.71|12.62|12.56|12|12.09|11.86|12.41|12.4|11.57||10.89|11.28|10.4476|10.16|9.91|9.31|8.69|8.96|9.99|10.32|11.15|10.39|10.06|10.7|10.8|10.58|12.29|12.2|11.78|10.91|10.49|10.58|10.57|9.83|9.81|9.26|8.68|9.6|10.15|10.75||10.5|9.64|9.4|8.9|8.62|9.395|9.84
02713|30655|/equities/preferred-apartment-communities|R2000VALUE|10.08|9.93|9.93|10.52|10.4265|10.25|10.04|9.82|9.19|8.88|8.776|8.31|7.88|8.3|8.23|8.32|8.44|8.17|7.95|7.91|7.82|7.36|8.13||8.06|8.11|7.88|7.79|7.68|7.6158|7.4|7.215|7.06|7.04|7.13|7.2319|7.23|7.36|7.33|7.27|7.42|7.5999|7.69||7.52|7.57|7.39|7.34|7.27|7.355|7.3|7.4|7.19|7.1301||7.28|7.3|7.205|7.37||7.32|7.26|7.2|7.26|7.2|7.3|7.41|7.55|7.44|7.91|8.07|8.11|8.11|8.11|8.36|8.29|8.06|7.9373|7.8|7.85||8.06|8.36|8.35|8.328|7.96|8.1|7.7412|7.47|6.91|6.575|6.53|6.3001|5.66|5.34|5.267|5.235|5.365|5.31|5.27|5.29|5.41|5.605|5.45|5.46|5.36|5.36|5.31|5.29|5.3787|5.37|5.41|5.73|5.7499|5.77|5.641|5.5801|5.62|5.605|5.48|5.33|5.3|5.38|5.53|5.22|5.0118|5.06|5.33|5.44|5.72|6.12|6.26|6.305|6.2|6.36|6.51|6.57|6.56||6.51|6.58|6.36|6.43|6.505|6.48|6.49|6.45|6.68|6.535|6.5298|6.61|6.73|6.9|6.97|7.075|7.2|7.214|7.31|7.41|7.23|7.27|7.235|6.94|6.88|7.07|7.1948|7.2034|7.13|6.96|7.23|7.25|7.175|7.22|7.09|7.25|7.24|7.28|7.08|7.17|6.96|6.7701|7.01|7.24|7.428||7.4345|7.46|7.41|7.33|7.12|7.1|6.95|7.2|7.17|7.36|7.53|7.74|7.8|7.5|7.54|7.3|8.08|8.42|9.0101|8.5501|7.69|7.535|7.25|7|6.83|7.35|7.36|7.5||7.14|7.07|7.11|7.07|6.9|6.45|5.77|5.82|6.48|7.08|7.41|7.18|7.03|7.04|6.87|6.875|7.15|7.6244|7.26|6.51|6.5291|6.32|6.38|6.26|6.43|6.95|6.76|6.71|7.25|7||6.9|6.28|6.205|5.625|5.2688|5.57|6.15
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|9.9836|9.69|9.65|9.73|9.6|9.58|9.41|9.1|9.04|8.65|8.4|9.1|9.2|9.1|8.87|9.1|9.45|9.06|9.54|9.98|9.94|9.9636|9.86||9.85|9.69|9.9|10|10.07|9.9|9.65|9.76|9.61|9.62|9.62|9.75|9.64|10.43|10.72|11.17|11.33|11.44|11.67||11.93|12.04|12.31|12.23|12.36|12.82|12.6288|12.84|13.08|12.9||13.06|13.09|13.01|13||13.26|13.19|13.09|12.36|12.22|10.61|11.57|11.365|11.37|11.39|11.37|11.16|10.88|10.81|10.4|10.21|10.23|10.31|10.24|10.06||10.25|10.12|9.685|9.6|9.47|9.82|9.775|9.97|9.72|8.55|8.735|8.63|8.78|8.16|8.16|8|7.89|8.6|8.62|9.03|8.05|8.66|9.47|9.82|9.96|10.01|10.03|10.02|10|9.995|9.98|9.99|9.83|10.04|10.02|10.02|10.02|10.05|10.12|10.1232|10.14|10.19|10.1201|10.16|10.14|10.13|10.15|10.2|10.21|10.2|10.244|10.15|10.15|10.2|10.27|10.27|10.22||10.84|10.818|10.665|10.6|10.5|10.53|10.675|10.7|10.73|10.71|10.6|10.56|10.55|10.69|10.6|10.57|10.7|10.8|10.75|10.72|10.7|10.84|10.9782|10.915|10.91|10.9899|11.02|11|11.28|11.22|11.23|11.31|11.35|11.4601|11.35|11.3|11.18|11.125|11.25|11.19|11.15|11.25|11.1|11.175|11.085||11.2|11.0199|11.02|11|11.05|11.06|11|11.01|11.02|11.1|11||10.98|10.8|10.6101|10.96|10.6806|10.75|10.6|10.62|10.6||10.79|10.68|10.64|10.4994|10.35|||10.32|10.6|10.3|10.35|10.55||10.61|10.5|10.6||10.35|10.3|10.45||10.25|10.4|10.65||10.5134||10.25|||10.22|10.15||||9.98|||||9.96||||
02715|1080084|/equities/brightview-holdings|R2000VALUE|17|16.98|16.92|17.53|17.29|17.1|16.93|17.05|16.57|15.84|15.72|15.86|15.9|16.1|15.35|16.2|16.43|16.312|15.71|15.21|15.09|14.88|15.23||15.21|14.91|15.13|14.97|15.025|14.65|14.1|14.74|14.525|14.24|14.16|15.19|15.17|15.74|15.53|15.53|15.56|15.35|15.13||14.96|15.6352|15.395|15.48|15.35|15.37|15.58|15.26|14.86|14.82||14.68|14.88|14.8|14.6725||14.67|14.7457|14.02|14.07|14.73|14.26|14.14|13.895|13.48|13.44|13.26|13.5104|13.6|13.45|13.52|13.4|13.465|13.59|13.58|14.1||14.52|14.68|13.96|13.61|13.25|13.77|14.2|14.48|13.76|13.47|13.73|13.84|13.35|12.805|12.66|12.19|12.91|12.29|11.9|11.89|11.805|12.3|12.51|12.92|12.6334|12.64|12.93|12.79|12.99|12.78|13.07|13.01|13.13|13.02|13.35|13.21|12.64|12.64|11.65|11.34|11.36|11.7|12.01|11.54|11.56|11.64|10.9701|10.93|12.08|11.875|12.06|11.92|11.42|11.27|11.42|11.87|11.9||12.29|12.62|12.77|12.17|12.2|12.11|12.19|12.31|12.29|12.03|11.9|11.97|11.97|12.05|11.965|12.22|12.04|12.75|13.15|12.79|12.45|12.29|11.86|12.11|12.11|11.7116|11.88|11.71|11.51|11.595|11.71|11.81|11.48|11.7|11.435|11.82|11.51|11.4|10.64|10.5|10.46|10.38|10.52|11|11.545||11.43|11.23|11.05|10.99|10.58|10.37|10.76|11.02|10.89|11.27|11.02|11.57|11.825|11.85|11.63|11.31|14.57|15.2|15.83|15.43|14.61|14.59|13.79|13.75|13.4|13.85|14.01|13.9||13.11|13.7|13.28|12.92|12.75|11.77|11.055|11.54|12.26|11.85|11.98|11.2|12.1|12.26|12.4|12.15|12.2605|12.12|11.7|11.11|10.43|10.03|10.42|9.74|9.595|9.95|9.57|9.68|10.2|10.07||10.03|9.29|9.44|9.01|8.16|9.12|9.66
02716|103919|/equities/timkensteel-corp|R2000VALUE|10.4|10.37|10.5|10.55|10.84|11.26|10.55|9.76|9.6|8.7|8.28|8.45|8.38|8.36|7.67|7.51|7.43|6.6|5.87|5.67|5.6|5.7|5.62||5.56|5.52|5.42|5.32|5.27|5.15|5.08|4.92|4.82|4.9|4.81|4.78|4.82|5.17|5.07|5.01|5.16|5.04|5.28||5.46|5.56|5.48|5.53|5.34|5.4|5.35|5.35|4.9|4.66||4.67|4.67|4.53|4.6||4.78|4.81|4.53|4.58|4.76|4.81|4.89|4.8|4.81|5.28|5.32|5.45|5.4|5.92|5.14|5.04|4.96|4.85|4.64|4.85||4.71|4.82|4.53|4.26|4.35|4.3|4.38|4.47|4.27|4.22|4.46|4.35|4.22|4.15|4.07|3.97|4.23|4|3.65|3.71|3.67|3.82|3.84|4.11|3.96|3.95|4.04|4.05|3.88|3.63|3.68|3.72|3.77|3.83|3.92|3.79|3.72|3.81|3.53|3.49|3.51|3.48|3.55|3.45|3.46|3.6|3.57|3.56|3.65|3.48|3.61|3.48|3.48|3.46|3.56|3.6|3.58||3.68|3.65|3.85|3.72|3.76|3.72|3.75|3.9|3.98|3.85|3.86|4.05|4.19|4.25|4.36|4.3|4.37|4.25|4.21|4.17|3.8|3.76|3.82|3.66|3.58|3.5|3.63|3.71|3.67|3.62|3.62|3.61|3.56|3.62|3.62|3.8|3.76|3.8|3.56|3.65|3.55|3.58|3.6|3.64|3.76||3.74|3.64|3.78|3.79|3.51|3.7|3.76|4.04|4.04|4.33|4.16|4.24|4.31|3.8|3.7|3.56|4.36|4.3|4.06|3.98|3.87|3.78|3.67|3.54|3.36|3.71|3.54|3.17||2.84|2.92|2.97|2.97|2.9|2.69|2.53|2.64|2.99|2.92|2.56|2.39|2.31|2.43|2.41|2.4|2.55|2.63|2.43|2.42|2.21|2.16|2.22|2.31|2.33|2.76|2.75|2.94|3.23|3.25||3.17|3.13|3.07|3.04|2.78|3.01|2.88
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|5.0851|5.4392|5.2373|5.5406|5.783|5.7358|5.3454|5.1408|5.0767|4.769|4.6017|4.6202|4.5459|4.4622|4.4901|4.7039|4.3971|4.3692|4.2856|4.2298|4.1647|4.3692|4.3785||4.0417|4.0718|4.1927|4.0532|4.0532|3.9137|3.8765|3.7836|3.765|3.5791|3.5791|3.7092|3.7185|3.8487|3.8672|3.6813|3.8208|4.1554|4.2298||4.2019|4.3971|4.3135|4.0997|3.9044|3.9044|3.9323|3.9137|3.4024|3.3652||3.4117|3.4117|3.4024|3.4768||3.4954|3.4024|3.3374|3.3467|3.514|3.4954|3.4861|3.4954|3.4907|3.4954|3.5768|3.4907|3.4861|3.4954|3.6348|3.5605|3.4768|3.4397|3.5512|3.7743||3.6627|3.5698|3.1235|3.0771|3.0492|3.1421|3.1328|3.1328|2.8818|2.8633|2.9469|2.9004|2.7982|2.4449|2.417|2.3427|2.5379|2.417|2.3984|2.3845|2.51|2.6587|2.7238|2.9004|2.7517|2.7145|2.7982|2.8075|2.9283|2.8911|3.0213|3.0213|2.9841|3.105|3.1328|2.9841|3.0306|3.0259|2.7889|2.8261|2.9097|2.8168|2.9351|2.8214|2.8725|2.9562|3.1793|3.2537|3.5605|3.4583|3.3374|3.356|3.2073|3.1142|3.3932|3.5884|3.4396||3.5233|3.291|3.2583|3.263|3.514|3.5698|3.4954|3.4954|3.7371|3.5698|3.5047|3.86|3.95|4.08|4.18|4.3|4.35|4.51|4.62|4.51|4.44|4.51|4.41|4.72|4.62|4.61|4.76|4.79|4.89|5.0104|4.9802|4.9|4.88|4.76|4.51|4.47|4.46|4.61|4.3|4.32|4.35|4.16|4.23|4.31|4.55||4.71|4.69|4.61|4.4574|4.51|4.615|4.7|5.035|4.96|5.15|4.94|5.075|5.3|4.84|4.955|5|5.42|5.68|5.7389|4.93|4.71|4.7001|4.52|4.12|4.12|4.31|4.32|4.26||4.125|4.25|4.22|4.05|3.88|3.53|3.15|3.27|3.585|3.68|3.58|3.18|3.0587|3.2|3.12|3.055|3.2101|3|2.7|2.64|2.675|2.825|2.5|2.26|2.2|2.24|2.14|2.32|2.47|2.35||2.27|2.05|1.97|2.08|2.02|2.07|2.01
02718|100205|/equities/amark-preci|R2000VALUE|17.76|16.428|16.4888|16.0821|16.3859|15.6896|14.68|14.2641|13.1471|13.0583|13.0349|12.6797|13.4462|13.32|13.2826|12.2637|12.418|12.7825|13.4088|13.3901|13.4742|13.8481|14.0584||13.8294|14.0912|13.8061|15.9092|16.1382|15.2643|15.3344|14.4464|14.3903|14.2547|13.1042|12.8807|12.6283|12.904|12.9274|12.7965|12.8573|12.9788|12.8994||13.0069|13.2265|12.9882|12.9695|12.661|12.7358|12.7392|12.5769|12.4297|12.0815||11.8431|11.7685|11.7216|11.96||12.9368|12.6563|13.2592|14.3389|14.1706|14.5109|14.0514|13.6051|13.8061|13.7313|13.8341|13.8528|13.6799|13.535|13.091|13.091|13.5911|13.4812|13.8394|14.1239||13.7967|13.1331|13.9369|13.8201|13.5594|13.7951|13.8796|13.7062|13.5239|12.8968|13.3415|12.0607|11.6872|12.7323|13.1659|12.9279|12.7812|13.1547|13.635|13.5899|13.6039|13.8885|13.5122|14.6223|14.56|14.5493|14.8758|16.0543|16.0098|15.8875|16.4679|15.8697|15.8364|16.0143|15.6477|14.7275|15.3739|15.1871|14.6162|14.4889|14.8224|14.6846|14.7189|13.8529|13.4483|13.5061|13.4216|14.6401|14.1992|12.7607|13.661|13.3764|13.9497|12.5271|10.922|10.7266|10.1916||10.0459|9.8434|9.8391|10.2171|10.0599|10.0854|9.9368|9.8901|9.6121|9.733|9.3083|9.0875|9.3465|8.9622|9.355|9.941|9.8731|10|10.1|10.85|10.93|10.68|10.63|10.4|10.28|10.46|10.52|10.65|10.64|10.27|9.98|10.3|10.22|10.26|9.39|9.17|9.16|9.25|8.96|8.64|8.35|8.38|8.53|8.52|8.49||8.21|8.18|8.14|7.87|7.82|8.18|8.15|8.27|7.82|7.68|7.75|7.69|7.56|7.49|7.47|7.34|7.55|7.57|7.47|7.5|7.39|7.33|7.25|7.28|7.33|7.42|7.24|7.29||7.22|7.12|7.12|7.04|6.82|7.01|6.95|6.99|6.99|6.85|6.71|6.1|5.96|5.83|6.25|6.29|6.33|6.35|6.22|6.07|6.11|5.96|5.86|5.84|5.5|5.85|5.73|5.66|5.57|5.61||5.51|5.84|5.72|5.72|5.4|5.08|5.29
02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.37|20.25|20.31|19.46|20.82|20.62|18.3|17.72|18.25|27.1622|27.43|27.12|27.53|27.6|26.89|25.1625|26.21|24.71|27.16|28.95|29.52|30.83|31.36||31.9|31.58|28.6145|29.54|28.47|27.805|26.964|26.99|25.42|25.12|24.15|23.4196|22.89|24.26|24.02|24.61|25.1|25.02|25.33||25.81|24.36|23.73|23.6275|23.57|24.954|24.63|23.64|22.8|21.17||20.92|21.49|20.72|21.58||22.23|22.02|22.58|21.35|22.535|23.42|23.55|22.88|23.3|22.34|22.67|23.485|23.5|23.7|24.1|23.835|23.855|24.67|25.18|24.25||24.36|24.13|24.9|25.46|25.295|26.07|25.61|26.73|28.79|29.23|28.3|29.28|28.96|28.66|28.045|29.11|28.35|29|28.84|27.72|26.0204|27.5|26|24.38|24.79|25|24.8556|22.8479|22|19.05|19.27|16.6749|16.19|16.49|16.41|15.77|15.91|15.72|15.29|14.55|14.66|13.96|14.13|13.92|13.99|14.78|15.45|15.51|15.61|15.45|15.52|15.13|14.57|14.35|14.71|15.72|15.49||15.4534|16.485|16.85|17|16.91|16.63|16.61|16.78|16.88|16.91|17.15|17.51|17.39|17.035|17.085|16.35|17.46|17.43|17.05|17.36|17.19|17.63|17.46|17.82|17.83|17.46|18.42|18.39|18.97|19.26|19.3|20.25|20.7|21.34|21.67|21.285|20.84|20.89|19.87|20.07|21.19|22.49|22.27|21.93|21.99||22.41|22.36|21.9|22.4101|21.96|23.19|22.22|22.63|20.54|19.27|18.5|18.55|19|17.69|17.64|18.52|19.64|19.75|19.41|18.92|18.29|19.01|19.09|18.84|18|19.18|18.803|19.47||18.6|19.25|18.85|18.57|19.45|17.82|17.76|18.04|19.27|18.73|17.5679|17.43|17.43|17.48|15.05|14.06|15.386|15.36|15.57|15.86|15.465|15.59|15.15|15.38|16.8|15.78|14.9|15.47|15.37|14.55||14.76|14.01|13.95|14.59|13.47|13.06|13.075
02720|16445|/equities/kelly-services-(a)|R2000VALUE|21.7194|21.69|21.64|21.5|21.22|21.13|21.25|21.33|22.1|21.7718|21.26|21.1801|20.82|21|20.65|21|21.71|20.68|20.49|20.16|20.41|20.49|20.96||20.84|21.55|21.52|21.04|20.52|20.2248|19.51|19.2|19.4|19.3601|19.13|19.62|19.41|20.71|20.51|20.7|20.76|21.005|21.075||21.19|21.54|21.07|20.72|20.0971|20.8|21.51|20.61|20.05|19.55||20.44|20.55|20.4|20.76||20.34|19.9|19.61|19.43|20.2671|20.42|21.1|20.78|21.05|21.725|21.5157|22.34|22.39|22.09|22|21.1544|20.93|20.6|20.27|21.09||21.3|20.47|20.65|20.28|20.29|21.265|20.55|20.93|20.06|19.92|20.18|20.74|19.23|17.84|18.53|18.23|18.91|17.15|17.18|16.63|17|18.22|18.47|19.325|19.19|19.09|19.18|18.915|18.27|17.85|18.29|18.18|18.37|18.445|18.255|17.72|17.61|17.18|15.56|16.77|16.95|16.67|16.5|16.01|15.6901|15.96|16.2|15.871|17|16.64|16.49|16.8|16.94|16.81|17.06|16.94|17.11||18.16|18.32|18.93|18.76|18.91|19.12|18.51|19.07|19.1276|18.5731|18.36|17.96|18.06|18.03|17.91|17.25|17.76|18.41|18.1|17.1|16.55|15.9|15.22|15.01|14.75|14.5|14.87|14.96|14.6801|14.84|15.15|15.24|15.09|15.015|14.98|15.28|15.14|14.81|13.69|13.78|13.635|13.55|13.98|14.63|15.04||14.9|14.5|15.3|14.72|14.415|14.25|13.75|14.6|14.58|14.73|14.55|14.8|15.26|14.11|14.02|13.9901|15.23|16.93|17.58|16.87|15.5912|15.14|14.83|14.79|14.73|15.55|14.79|14.27||13.555|14.11|14.07|13.74|12.44|11.45|11.01|11.6401|12.13|12.62|12.547|12.4|12.74|13.77|13.29|14.75|14.85|15.31|15.11|13.83|13.46|13.4|13.32|13.05|13.265|13.11|12.15|12.99|13.79|14.27||13.71|12.63|12.65|11.75|11.1022|12.02|11.71
02721|24354|/equities/unitil-corp|R2000VALUE|47.39|47.83|48.45|48.04|47.36|46.78|45.8|45.93|44.05|42.75|42.18|41.33|41.84|42.36|41.84|42.56|42.33|42.13|41.68|42.32|42.05|41.41|41.57||41.59|42.1|42.19|41.7|41.92|41.9|41.41|40.74|41|39.68|40.34|39.53|38.02|38.77|39.2|39.8|40.96|41.52|42.35||42.84|43.16|42.26|41.92|41.67|42.49|42.92|43.32|42.72|43.07||43.24|42.73|42.6|42.43||41.83|41.4|41.34|40.5|42.74|42.84|42.63|42.54|42.29|43.33|43.15|43.14|42.48|42.4|42.55|41.82|41.69|40.97|40.15|39.9||40.17|39.39|38.26|36.99|36.75|37.08|36.84|36.15|35.38|35.31|34.5|32.93|33.15|32.8|34.65|34.81|35.55|34.91|34.55|34.27|37.39|39.56|38.46|39.55|39.22|39.32|39.3|39.55|40.02|39.4|40.16|40.03|40.86|40.63|39.61|39.2|39.3|39.26|38.74|38.38|38.35|37.97|38.1|37.65|37.16|37.46|37.6|37.68|38.1|38.91|39.22|38.61|38.66|38.83|39.43|40.11|40.05||40.95|41.51|40.82|40.65|41.56|41.26|40.74|39.5|38.7|38.88|38.3|39.3|40.06|40.04|40.15|40.36|40.54|41.78|41.62|42.42|40.72|40.53|40.03|41.26|42.24|42.11|43|45.25|44.77|44.51|45.44|45.69|45.62|45.25|44.84|45.8|45.29|45.49|44.69|44.36|43.86|42.94|43.42|43.73|44.62||45.73|44.5|44.43|43.25|42.87|43.52|42.9|43.5|44.47|45.02|46.6|46.68|47.83|47.01|47.3|47.37|48.12|48.49|50.11|48.9|47.64|48.12|47.72|47.7|47.5|48.33|47.14|47.05||45.54|45.62|45.25|45.14|45.72|43.37|42.97|44.25|46.19|47.38|48.22|46.73|46.82|48.37|47.85|47.76|50.05|53.65|52.35|52.3|49.12|49.85|49.8|48.5|50.11|52.12|48.93|51.35|54.22|53.76||52.48|51.42|49.26|50.95|47.54|48.73|47.73
02722|21245|/equities/cpb-inc|R2000VALUE|26.49|26.01|25.65|25.79|26.76|25.74|25.01|24.77|24.86|23.84|23.52|23.15|22.96|22.96|22.52|23.04|22.85|22.36|21.6|21.25|21.04|21.51|21.59||21.36|21.49|22.03|21.65|21.61|21.15|20.69|20.42|20.46|19.83|19.7|19.5|18.38|19.47|19.64|19.57|20.02|20.41|20.61||20.41|20.66|20.46|20.71|20.39|20.31|20.73|19.4|18.62|18.31||18.76|18.57|18.53|19.01||18.68|18.65|18.41|18.42|18.5|18.32|18.38|18.21|17.84|17.52|17.41|17.59|17.22|17.29|17.14|16.95|16.65|16.4|16.35|17.32||17.93|17.32|16.8|16.69|16.44|16.91|16.77|17.02|16.43|16.15|16.53|15.89|14.69|13.36|13.32|13.21|14.14|13.72|13.64|13.15|13.46|14.29|14.68|14.94|14.49|14.23|14.34|14.15|14.14|14.1|14.12|14.2|14.31|14.4|14.37|14.32|14.25|13.44|13.23|13.16|13.4|13.24|13.19|12.8|12.8|12.87|13.28|13.44|14.31|14.48|14.55|14.66|14.65|14.4|14.81|15.07|15.15||15.45|15.45|15.43|15.13|15.48|15.54|15.65|15.73|16.02|15.72|15.5|15.72|15.86|15.95|16.31|16.37|16.63|16.65|16.86|16.48|15.6|15.52|15.21|14.83|15.01|15.03|15.33|15.06|14.39|14.54|14.97|14.89|14.77|14.41|14.23|14.71|15|15|14.33|14.35|13.91|13.71|14.21|14.73|15.04||14.99|15.17|15.49|15.22|14.49|14.6|14.58|15.73|15.31|15.65|16.14|16.31|16.84|15.87|16.23|16.52|18.37|18.31|19.2|18.61|16.71|16.37|16.02|15.98|15.7|16.34|16.68|16.03||15.12|15.43|15.17|14.77|14.71|13.34|12.68|13.17|14.45|15.3|15.76|15.17|14.67|15.44|15.87|16.29|17.14|17.05|16.36|15.71|15.41|15.28|14.03|14.08|14.44|14.16|13.6|13.99|14.95|15.72||15.24|14.39|14.18|14.04|13.15|14.27|14.54
02723|16218|/equities/great-southern-ba|R2000VALUE|57.5|56.52|56.63|57.71|59.06|58.835|58.09|57.75|57.08|53.932|54.15|54.15|53.5|53.4|52.38|52.7|52.88|52|51.92|50.505|50.58|50.53|51.55||50.53|51.12|51.77|52.06|51.69|51.01|50.74|49.46|49.41|48.415|48.59|47.705|47.22|48.9|49.19|49.09|49.31|50.72|50.86||51.115|51.28|50.42|50.7158|49.75|49.75|51.03|48.76|48.38|48.17||48.62|48.53|48.39|49.79||48.83|48.23|48.15|48|48.9|49|48.34|47.96|47.81|47.245|47.57|48.1|48|47.34|47.77|46.939|46.71|45.385|45.77|47.07||47.38|46.89|45.81|45.12|45.18|46.53|45.8|45.575|44.4031|44.08|44.55|41.268|41.3275|40.01|38.805|39.36|41.98|41.04|40.17|39.3|39.5088|40.01|41.13|40.76|40.1|38.78|38.72|38.62|38.4|38.24|38.43|38.5|38.78|38.66|38.25|38.49|37.28|37.36|35.79|35.88|35.94|35.43|35.04|34.485|34.355|34.32|34.83|35.395|37.58|37.56|37.61|37.55|37.78|37.25|37.55|37.805|38.02||39.06|39.05|38.25|38.04|38|37.63|37.3|37.18|38.35|37.3|36.8|37.51|37.73|37.59|38.53|38.055|38.645|39.61|40.3825|38.9037|37.14|37.01|36.67|36.065|35.8|35.51|36.28|36.67|36.7|36.55|38.02|37.652|38|36.8401|36.76|37.6|38.01|38.07|36.755|36.93|35.31|34.88|35.99|36.99|37.66||37.74|38.02|39.5|38.42|36.68|37|37|39.01|38.475|38.01|38.0634|38.34|39.95|37.65|38.195|37.94|42.07|43.96|45.125|44.51|39.91|40.8|39.56|40.02|40|41.5801|41.43|40.13||38.06|38.55|37.23|36.39|36.66|34.05|32.62|33.655|36.04|37.99|38.44|37.92|37.87|38.95|39.87|39.88|42.14|40.6076|40.84|38.94|38|38.12|37.23|36.01|36.5|37.17|34.69|37.28|39.31|40.28||39.995|38.83|37.13|37.91|35.415|36.66|36.58
02724|16906|/equities/peapack-gladstone|R2000VALUE|30.5|30.52|30|30.385|30.7209|30.45|29.55|29.09|29.32|28.92|28.31|28.2|28.09|27.5705|27|27.34|27.79|27.52|26.7|26.04|25.94|26.25|26.41||26.2|26.26|26.79|26|25.64|25.16|24.79|24.155|23.8199|23.03|23.03|23.43|23.08|24.56|24.59|24.64|25.32|26.19|25.805||25.96|26.48|25.8|25.62|24.4533|24.69|25.49|23.66|22.53|22.47||22.54|22.6|22.315|22.76||22.52|21.63|21.235|21.96|22.5|22.71|22.63|21.62|22.33|22.06|21.91|22.3|21.73|22.29|22.25|22.19|22.06|22.06|21.81|21.89||22.35|22.28|21.3942|20.29|20.8|21.3|19.66|20.7|20.26|20.15|20.17|19.84|17.94|16.73|16.5|16.37|17.21|16.9101|16.66|16.555|16.42|16.5014|16.845|17.12|16.51|16.34|16.22|16.33|16.16|15.67|15.89|15.97|16.07|16.21|16.29|16.05|15.65|15.59|15.09|15.08|14.98|14.74|15.05|14.58|14.38|14.59|14.87|15.33|16.3|16.39|16.38|16.31|16.2|16.05|16.17|16.173|16.37||16.82|16.83|16.98|16.9|16.59|16.7|16.6|16.82|16.39|16.18|16.11|16.54|16.81|16.84|17.38|17.41|17.52|17.74|18.08|17.19|16.21|16.21|16.04|15.82|15.95|16.025|16.5|16.41|16.4|16.39|17.02|17.165|17.17|17.26|16.89|17.32|17.51|17.21|16.67|16.36|16.13|15.97|16.54|16.95|17.64||17.64|17.87|17.95|17.52|16.52|16.86|16.9|18.11|17.46|17.68|18.03|18.125|18.35|17.48|17.7|17.48|19.43|20.67|21.46|20.41|18.78|19.02|18.48|18.57|18.24|18.85|18.95|18.38||17.45|16.9109|16.5|16.04|16.27|15.14|13.8|14.5312|16.07|16.44|17.1|16.16|16.1|16.79|17.2|17.53|18.83|19.15|18.81|17.36|16.68|16.48|16|15.4|15.59|15.43|14.26|15.31|16.94|17.77||17.92|15.9634|15.61|15.105|14.47|15.05|15.76
02725|1012042|/equities/boston-omaha-corp|R2000VALUE|40.46|41.5|42.311|44.09|43.86|43.77|43.04|40.7|38.6599|35.64|37.73|42.67|44.73|42.95|41.21|41.83|44.835|41.15|46.57|45.03|45.14|42.5|40.06||39.0553|38.82|39|39.0546|38.8339|37.7601|36.48|33.65|31|27.7|27.1134|28.065|28|28.63|28.2908|25.8201|25.5|25.7|25.5501||25|25.7|25.4|25.82|25.91|26.0111|26.7|27.095|25.72|25.27||26.99|26.2754|25.94|25.95||25.8438|25.52|24.73|24.14|23.52|22.87|22.74|22.61|22.65|22.5215|22.27|22.41|22.96|22.78|23.22|22.97|22.71|22.85|22.57|22.54||22.3903|22.55|21.96|21.22|20.49|20.095|19.78|20|19.32|18.8654|18.5636|17.71|17.5|16.59|16.31|16|15.99|15.6605|15.85|16.04|16.01|16.13|16.94|17.42|16.89|16.9|16.96|16.94|17.3|17.03|17.36|17.34|17.43|17.28|16.88|16.67|16.39|16.401|16.01|16.07|15.71|15.41|15.36|14.915|14.83|14.8|14.8301|15.1239|15.73|16.33|16.59|16.26|16.35|16.0333|16.01|15.85|15.67||15.1801|15.81|16.42|16.15|15.9|16.73|17.4088|17.0107|17.21|17.1|16.435|16.05|16.16|16.06|16.17|16.0001|15.82|15.88|16.12|16.2|15.97|15.83|15.69|15.65|15.58|15.52|15.77|15.54|15.83|15.76|15.84|15.85|15.98|15.81|15.4|15.61|15.64|15.58|14.98|14.92|14.8408|14.86|15.43|15.5|15.7||15.66|15.9798|15.71|14.85|14.5612|15.1|15.1|15.86|15.74|15.715|15.6|15.5|15.22|15.02|14.68|15.19|15.72|16|16.305|15.85|15.9|15.8|15.805|16.02|15.96|16.27|19.1202|18.9137||18.36|18.37|18.05|18.33|18.4|17.7|17.56|17.75|19|19.1|18.25|18.5088|16.905|15.39|15.15|15.39|16.06|16.38|15.825|15.65|15.86|15.6|15.35|14.96|16.37|16.38|15.72|15.2443|16.08|16.56||16.7401|15.66|15.61|16.4|15.8|15.51|16.42
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|31.71|33.94|33.54|34.16|33.465|33.18|31.32|31.34|30.73|29.46|33.11|35.89|37.75|38.09|37.725|38.27|39.31|37.2703|40.4|39.68|40.5|39.22|37.82||37.545|38|38|39.38|38.8|38.42|38.8|38.83|37.69|38.3|36.925|38.515|37.59|38.71|37.685|35.08|35.51|36.33|36.46||35.31|35.075|35.7|35.715|35|34.4079|34.07|33.495|33.21|32.53||34.75|36.54|35.35|36.58||37.72|38.1101|36.25|35.5|36.54|38.75|42.4|46.46|44.72|45.25|45.025|48|41.56|40.78|42.935|40.33|38.5322|40.33|41.61|40.0223||39.5|39.42|38.1|37.51|38.4|38.17|38.42|40.35|39.71|39.04|38.03|38.76|38.4|38.27|39.38|39.56|43.6913|43.06|42.65|42.5|44.25|45.88|46.01|47.75|48.35|48.2499|46|48.06|48.23|43.87|44.04|45.62|45.78|46.66|49.51|48.963|48.175|47.01|47.25|48.4765|49.135|47.15|46.24|42.83|40.96|42.42|43.14|42.22|44.03|43|43.28|43.32|41.7228|40.66|38.72|40.45|36.53||38.26|40.6|42.3101|42.57|42.56|36.7|38.02|39.298|38.07|38.1633|37.63|37.26|36.81|38.52|33.5|31.45|32.69|33.75|34.34|34.74|33.785|34.5694|34.55|35|34.3|34.0101|34|33.5013|34.51|35|33.7075|34|34.13|37.07|36.08|36.42|37.21|37.01|37|38.15|43.54|43.5|43.32|42.6|43.12||45.175|45.11|45.4|43.22|40.88|41.1125|39.18|39.95|38.03|37.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE|81.905|80.705|82.17|80.03|83.335|80.92|84.47|82.67|80.6|81.01|78.14|79.3664|77.47|77.22|76.22|78.54|79|76.65|77.6168|76.25|76.24|76|75.76||75.16|75.43|76.72|76.14|75|74.5285|74.15|73.765|73.61|71.5|72.7|72.5|70.53|74.39|75.86|75.1|75.6|75.61|75.5||75.33|75.58|74.37|73.75|72.38|72.61|74.4792|70.63|70.15|69.768||69.63|70.17|69.5|70.04||69.52|70|70|70.16|71.51|72.15|72.04|69.9605|70.66|71|70.82|71.04|70.75|69.9505|68.005|67.3601|68.17|68.81|67.6|70.01||68.0837|69.51|68.51|69.0999|70.33|70|67.7601|69.1991|67.338|66.51|66.0801|68.06|61.15|61.49|62.225|61.74|63.2|61.4701|61.7|60.14|61.59|62.81|64.18|63.76|62.4201|63.69|57.6469|60.01|57.695|57.86|58.04|58.535|60.74|61.77|60.2|59.8|56.3|54.6096|53.07|52.285|51.3642|50.5199|49.88|47.75|48.046|48.25|48.5|49.385|51.13|52.51|52.82|52.53|52.4|51.8|52.69|54.1|53.42||53.58|53.51|54|53.87|53.74|54.76|54.27|53.89|54.1|53.325|52.81|54.53|54.84|54.71|57.04|56.07|56.31|57.2753|58.01|58.35|54.86|55.23|53.305|53.22|53.01|52.8|54.25|54.35|52.175|51.69|52.3401|53.99|53.8|54.6|52.39|54.13|54.71|54.8601|53.26|52.87|52.45|50.55|51.647|52.93|54.65||54.24|56.15|56.345|57.45|52.88|54.43|54.64|57.3875|55.12|53.5|53.39|53.02|53.8|50.84|49.5|50.085|53.33|56.23|57.35|56.955|54.505|53|51.7001|54.17|57.16|58.15|55.985|55.165||54|53|52.02|50.6|50.69|48.38|46.08|46.68|47.65|46.68|50.96|49|48.77|49.5|51.96|51.43|54.12|51|49.83|47|45.99|45.01|45.99|44.5001|45.1|45.5|44.2|46.6|49.18|50.8082||48.5|46.26|47|47|44.93|47.1883|47.5
02728|24439|/equities/argan|R2000VALUE|51.72|52.02|52.07|53|53.72|52.13|51.88|51.35|50.65|49.39|48.79|51.27|51.22|50.91|49.77|50.07|49.66|48.43|48.19|48.02|45.76|44.3|44.29||44.6|44.63|45.2|45.63|45.1|44.25|43.51|43.51|43.28|42.84|42.34|42.83|41.37|43.29|43.34|44|44.5|44.67|45.52||45.78|46.97|46.28|46.03|45.11|45.34|46.25|44.82|43.78|43.81||44.02|44.49|44.1|44.17||44.12|43.82|43.11|43.23|44.28|44.68|44.52|45.01|44.71|45.52|47.39|48.09|47.93|47.95|47.74|46.19|46.19|45.25|44.9|45.67||45.34|46.07|45.53|45.67|46.72|47.23|46.64|46.18|45.24|44.08|43.73|42.88|42.31|42.08|41.72|40.45|41.43|40.25|39.98|39.81|39.16|39.79|39.93|40.5|39.59|39.79|40.73|40.72|40.81|40.88|41.42|41.24|42.11|42.63|42.96|42.93|42.59|41.72|40.38|40.7|40.66|40.35|40.83|40.59|40.38|41.42|41.82|41.1|43.42|44.81|44.6|43.06|41.63|41.14|42.25|40.39|40.26||40.93|41.57|41.67|41.04|41.27|41.52|41.47|41.43|41.18|41.24|40.67|41.18|42.28|42.39|43.06|42.83|43.22|43.78|44.4|44.02|42.79|42.79|42.33|42.21|42.3|41.08|41.64|42.98|42.89|43.39|43.58|44.61|44.81|44.89|44.67|44.07|44.18|43.81|42.73|42.4|41.44|41.41|42.01|42.33|42.51||42.78|43.51|45.16|44.56|42.01|40.21|38.82|39.57|39.23|39.61|39.99|40.31|40|37.5|37.76|39.09|40.06|38.87|39.8|38.61|37.24|36.85|35.58|35.09|35.12|35.25|35.08|36.11||35.16|35.12|35.32|34.89|33.76|31.33|31.03|31.8|32.81|33.14|33.78|32.85|33.21|34.3|33.21|34.61|35.87|36.71|35.62|34.02|33.7|33.98|34.41|35.01|34.72|32.81|31.42|32.67|35.02|35.27||33.72|32.11|31.95|33.09|32.11|31.74|31.93
02729|16234|/equities/hafc|R2000VALUE|20.33|20.21|20.1|20.66|20.93|20.59|19.86|19.12|18.9|18.34|17.3404|17.29|16.17|16.92|16.82|17.15|17.58|16.92|16.27|16|15.68|16.05|15.275||15.12|15.14|15.36|15.05|14.79|14.355|14.37|14.175|13.97|13.83|13.68|12.8001|12.38|12.04|12|12.1|12.24|12.59|12.71||12.573|12.63|12.37|12.49|12.36|12.16|12.54|11.5|11.19|11.11||11.19|11.19|11.22|11.49||11.25|10.99|10.86|10.94|11.37|11.16|11.29|11.1|11.03|10.93|11.22|11.16|10.76|10.7001|10.64|10.35|10.3|9.99|9.68|10.3||10.68|10.5|10.25|10.08|10.07|10.31|10.16|10.44|9.99|9.865|10.15|10.53|9.31|8.98|8.84|8.68|9.21|9.01|8.81|8.55|8.92|8.59|8.9|9.06|8.73|8.535|8.47|8.42|8.4|8.38|8.54|8.62|8.71|8.775|8.71|8.64|8.67|8.5|7.93|7.91|8.04|7.88|7.91|7.66|7.475|7.6|7.82|7.99|8.51|8.7|8.785|8.8|8.86|8.85|8.96|9.04|9.13||9.33|9.54|9.4|9.44|9.51|9.61|9.5|9.5|9.69|9.28|9.26|9.5|9.59|9.59|9.87|9.95|10.12|10.19|10.39|10.12|9.18|9.48|9.51|9.46|9.16|9.03|9.11|8.81|9.09|9.17|9.44|9.17|9.18|9.12|8.84|9.12|9.01|9.25|9.03|8.95|8.6619|8.61|8.78|9.09|9.34||9.19|9.07|9.35|9|8.71|8.8101|8.9|9.445|9.25|9.28|9.49|9.5272|9.97|9.24|9.54|9.42|10.33|10.87|11.14|10.67|9.33|9.46|9.07|8.89|8.8|9.74|9.43|8.945||8.47|8.73|8.5|8.31|8.22|7.46|7.15|7.41|8.39|9.04|9.1991|9.14|9.09|9.46|9.822|10.06|11.56|12.0099|11.5|10.67|10.3|10.39|10.18|9.94|10.03|9.73|9.43|9.56|10.14|10.36||10.58|9.77|9.58|9.68|9.56|9.93|9.83
02730|48652|/equities/orchid-isla|R2000VALUE|29.5|29.3|29.35|29.5|29.1|28.975|28.65|28.25|27.8|26.45|27.45|28.05|28.8|28.75|28.3|28.1|28.65|27.95|28.325|28.075|27.5|28.05|28.2||27.75|27.55|27.85|27.55|27.55|26.95|26.4505|26.25|26.05|25.7215|25.55|26.45|26.75|27.15|26.65|26.6|26.8|27.25|26.85||26.525|26.25|26.15|26.05|26.15|26|25.95|25.55|25.4|25.315||25.9|25.775|26.25|26.65||26.75|26.5|26.35|26.5|26.65|26.75|26.75|26.65|26.55|26.45|26.5|26.75|26.85|26.85|26.8|26.7|26.65|26.6|26.45|27.05||27.9|28.1|27.8|27.525|27.15|27.95|27.45|27.4|26.7665|26.4|26.6|26.225|26|26|26.2|25.95|26.2|25.85|25|24.85|25.45|25.95|25.75|25.907|25.55|25.5|25.6865|25.65|25.65|25.55|25.75|25.643|25.7|25.743|25.7|25.3|25.45|25.4|24.75|24.65|24.95|25.2|25.85|24.95|24.15|24.5|25.05|25.05|25.675|25.5505|25.5|25.4|25.2|24.75|25.25|25.375|24.95||24.85|25.1|25.125|25.25|25.3|25.35|25.4|25.35|25.45|25.45|25.4|25.7895|25.365|25.2|25.35|25.1|25.05|24.9|25.125|25.1|24.6005|24.725|24.642|24.8|24.95|24.808|24.75|24.95|24.9|24.5|24.5|25.1|25.45|25|24.475|24.6|23.8|22.75|21.825|21.7|21.465|21.25|22.15|22.5|22.4||22.45|22.65|23.15|22.3|22.65|22.5|21.95|22.45|22|22.4|23.1|22.9|22.66|21.8|21.7|21.15|22.3|23.55|23.2|22.55|21.75|21.325|20.9|20.55|20.552|20.95|21.25|21.151||20.05|20.05|20.101|19.55|19.35|18.45|16.85|16.2|18|18.75|18.5|18.075|18.05|19.05|18.5|18.55|19.25|20.035|19.025|18.3|17.675|17.7|17.35|17.5|17.375|16.5|15.65|16.1|17.35|16.1||16.75|15.15|13.75|12.5|11.15|12.45|12.75
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|39.94|39.29|38.91|39.72|40.55|40.09|40.37|40.01|39.82|38.74|37.63|37.75|37.66|37.47|36.805|36.81|37.86|37.2801|36.59|36.29|35.89|36.57|36.78||36.2154|36.15|37.01|36.88|36.93|36.6766|36.61|37.01|38.06|37|37.01|37.29|37.15|39.68|38.96|38.74|39.43|39.775|40||38.93|38.865|38.85|37.54|36.45|36.3952|37.07|36.04|34.7|34.41||34.2|33.1|32.62|34.545||36.43|36.2172|36|36.1|37.25|37.87|38.16|37.61|37.7301|38.2|37.5|37.38|36.27|36.43|36.09|35.56|35.3|34.9794|34.7|36.27||37.4|36.67|35.76|35.31|35.08|36.29|35.03|34.86|33.4501|32.52|33.02|34.19|31.89|29.8826|29.43|29.6|30.94|29.85|29.82|29.53|29.52|30.21|30.9828|32.19|30.58|30.9963|31.01|31.71|28.24|29.24|30.66|30.615|31.335|31.77|30.76|30.385|30.6873|29.61|28.486|28.26|28.75|28.77|28.24|27.26|27.27|27.55|27.8955|28.09|29.51|29.55|30.05|30.32|30.02|29.72|30.25|30.605|30.52||31.775|31.65|31.65|31.65|31.67|31.83|31.71|31.55|31.7301|31.85|31.66|31.71|32.13|31.89|32.41|32.79|33.09|33.62|34.35|33.1772|31.7|31.51|31.025|30.83|31.53|30.99|31.4356|31.487|31.77|31.91|32.25|31.42|31.77|31.365|31.24|31.55|31.52|30.81|30.31|29.605|29.665|29.35|30.29|30.95|32.32||30.603|31.11|32.08|31.42|30.5|30.08|30.14|31.33|30.68|30.7|30.87|31.11|31.21|30.09|30.25|29.72|33.54|34.4|35|34.6|33.28|32.92|31.72|32.81|32.86|33.93|33.06|31.83||30.06|30.7|30.19|29.53|29.48|27.48|26.59|27.26|29.06|29.41|30.23|29.18|30.02|30.41|30.55|30.85|32.65|33.79|33.33|31.5|30.5|31.06|30.88|29.27|29.335|29.72|28.03|30.65|32.17|31.83||31.48|30.51|30.02|29.19|27.5|27.505|27.24
02732|987082|/equities/verso-corp|R2000VALUE|15.28|15.14|15.19|15.15|14.9|14.3|14.29|13.94|13.24|12.55|12.47|12.6|12.2|12.36|12.5|12.09|12.58|12.46|12.62|12.5|12.28|12.58|12.76||12.68|12.6|12.62|12.75|12.39|12.14|11.969|11.74|11.73|11.26|11.48|11.46|11.72|12.5|12.4|12.465|12.645|12.6613|12.49||12.3|12.45|12.41|12.21|12.2|12.29|12.62|12.29|11.77|11.59||11.98|11.99|11.75|12.04||11.9|11.85|11.82|11.82|12.22|12.2|12.28|11.95|11.95|11.72|11.6|11.71|11.51|11.57|11.36|11.2|11.06|10.96|10.8|10.8825||10.6|10.73|10.75|10.41|10.4|10.46|9.96|9.55|9.29|8.91|8.95|8.83|8.65|8.61|8.25|7.88|8.14|7.83|7.63|7.36|7.47|7.8|8.04|8.15|8.11|8.01|7.87|7.91|8.15|7.43|7.65|7.87|7.92|8.1|8.04|7.93|7.95|7.93|7.53|7.45|7.83|7.84|7.88|7.5156|7.6|7.98|8.34|8.87|9.91|10.73|14.22|14.04|13.75|12.75|12.88|12.78|12.81||13.3|13.36|13.2|12.88|12.91|13.07|12.83|13.02|13.33|13.12|12.8|12.86|13.2|13.23|13.72|13.58|13.54|13.08|12.81|12.63|12.61|11.37|12.2|12.16|12.12|12.06|12.21|12.78|12.75|12.86|12.765|12.4|12.47|12.32|12.12|12.18|11.98|11.97|11.59|11.65|11.11|10.95|11.21|11.54|11.61||11.59|11.58|11.7|11.38|11.1|11.28|11.43|11.34|11.08|11.34|11.61|12.13|12.81|11.89|12.13|12.29|13.71|15.71|16.66|16.18|15.37|15.41|14.85|14.36|13.99|14.58|14.36|14.03||13.75|13.76|13.59|13.33|14.07|13.53|12.77|13.29|13.17|12.77|13.27|12.84|12.63|13.22|13.25|13.15|13.82|14.2|13.68|13.185|12.35|12.02|11.41|10.67|11.12|11.62|11.12|11.4|11.98|12.03||12.72|12.36|12.11|10.69|9.92|10.1|10.12
02733|20985|/equities/cvr-energy-inc|R2000VALUE|16.98|18.77|19.42|19.74|20.23|19.74|18.23|18.58|19.19|18.46|18.22|17.59|17.41|17.29|17.08|18.02|18.41|17.43|18.75|17.1|16.67|17.06|16.04||15.17|14.95|14.76|14.52|14.87|14.57|14.23|13.7|13.66|13.19|13.64|14.42|14.09|14.58|14.28|14.4|14.69|15.16|15.12||14.5|13.81|13.6|13.53|12.39|12.84|12.07|11.96|12.05|11.79||11.95|11.75|11.4|11.72||11.5|11.26|11.05|10.87|11.87|11.58|11.76|11.73|12.1|12.76|12.76|12.41|12.32|12.22|12.56|12.15|11.59|11.67|11.32|12.17||12.21|12.59|11.28|11.09|11.09|11.1|11.14|11.23|10.18|9.93|10.45|10.14|9.52|8.32|8.47|8.46|8.67|8.8|8.34|7.87|7.99|8.51|8.91|9.41|8.9|9.01|9.27|9.15|9.51|9.52|9.9|9.84|10.09|10.44|10.17|9.88|9.91|10.05|9.27|9.49|9.83|9.72|10.04|9.72|9.78|10.08|10.22|9.97|10.59|10.81|10.47|10.57|10.83|10.69|10.53|11.14|11.7||12.55|12.79|12.84|12.93|13.39|13.53|13.25|13.88|14.06|13.56|13.46|13.78|14.4|14.39|14.44|14.19|14.27|14.57|14.84|13.89|13.05|13.21|13.01|13.32|14.79|14.89|14.96|15.56|15.52|15.4|15.89|15.81|15.61|15.52|15.22|15.27|15.33|15.09|14.33|14.47|14.05|13.87|14.28|14.44|14.64||14.95|15.29|15.12|15.28|15.14|15.16|15.31|17.3|17.05|17.53|16.13|16.51|16.94|15.46|15.78|15.75|17.89|18.67|19.13|18.06|17.01|17.27|16.58|15.97|16.33|16.76|17.33|17.27||15.97|16.4|16.25|16.05|15.79|14.6|14.5|15.37|16.79|16.58|15.77|15.42|16.3|17.15|15.93|16.45|17.75|17.25|16.56|15.02|14.68|14.43|14.06|13.88|13.64|13.18|12.97|12.92|14.7|14.19||14.18|14.36|13.43|11.69|11.08|11.52|11.59
02734|15421|/equities/anika-therapeutics|R2000VALUE|36.06|35.29|35.975|36.065|35.64|34.6222|34.11|32.52|32.3|33.655|37.92|37.82|38.06|36.9|36.7|35.13|35.32|35.92|35.33|35.17|35.41|36.19|35.93||36.47|37.25|37.71|37.83|37.957|37.6|36.91|36.91|36.65|36.15|36.78|37|36.55|38.01|37.58|38.06|38.62|38.83|38.56||39|40.31|39.135|39.21|40.78|42.48|44.99|43.02|42.1|42.68||44.45|42.64|42.2241|43.66||43.17|43.73|42.22|41.02|42.09|39.62|40.32|38.03|37.705|37|37.4|37.84|36.38|36.6|36.46|36.16|36.32|36.99|37.57|37.84||37.22|37.2|36.41|35.68|35.93|36.92|36.54|37.67|36.47|36.78|36.96|34.86|32.51|32.55|33.01|34.92|32.99|32.75|32.04|32.85|33.13|34.06|34.13|34.87|35.49|34.6135|35.62|37.765|38.36|36.54|37.55|38.26|38.285|36.5|37.06|35.89|35.35|35.78|35.45|35.005|33.665|33.78|34.5|33.04|32.21|32.5|33.14|33.8|35.18|36.29|35.96|34.44|35.89|35.79|36.46|36.42|36.37||36.77|37.06|36.6|36.35|36.5503|36.83|36.85|36.53|37.04|36.03|35.94|36.07|35.78|35.94|35.38|35.325|35.37|35.08|34.68|33.5593|33.7|33.25|33.58|32.84|35.34|35.33|34.98|35.23|35.27|35.5253|35.4201|35.79|36.12|36.42|35.63|36.66|36.011|36.64|34.93|35.17|34.31|34.16|34.72|35.78|38.08||38.0201|36.9|34.55|33.01|32.89|33.19|33.75|35.22|32.83|34.065|33.51|33.37|33.97|31.64|31.55|32.54|35.89|36.2|36.93|35.28|33.01|32.72|33.2598|33.53|32.18|34.06|33.19|33.41||32.34|32.56|32.88|32.15|31.1|28.66|27.535|28.38|29.66|29.75|29.47|33.06|33.26|33.35|31.83|31.24|32.35|33.38|33.21|33.73|31.84|31.4|31.3|30.591|31.57|30.74|29.45|29.422|29.27|29.6665||30.9|28.19|27.85|28.1|27.545|27.98|27.38
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|13.97|14.12|14.18|14.34|14.08|14.035|13.9946|13.61|13.71|12.97|13.46|13.64|13.18|13.66|13.4326|13.53|13.33|12.94|12.59|12.28|12.05|12.03|12.04||12.03|11.94|11.75|11.7201|11.79|11.66|11.34|11.14|11.02|10.55|10.71|10.87|10.7|11.17|11.215|11.14|11.5|11.95|12.03||11.95|12.48|11.95|11.63|11.09|11.46|11.6|10.76|10.43|10.26||10.795|10.87|11.05|11.27||11.1|10.88|10.85|10.7|11.21|11.4|11.46|11.44|11.33|11.59|11.6|11.67|11.48|11.36|11.61|11.33|10.764|11.2305|10.76|11.07||11.15|11.33|10.8559|10.685|10.65|10.7|9.9808|10.2644|9.05|8.7|9.025|9.27|8.55|7.445|7.69|7.47|7.7|7.3|7.19|6.9|7.03|7.42|7.48|7.87|7.65|7.38|7.39|7.17|6.95|6.86|6.95|7.15|7.3416|7.4901|7.41|7.34|7.3801|7.34|7.44|7.54|7.54|7.33|7.305|6.83|6.69|6.83|6.8281|7.18|7.84|7.85|7.89|7.87|7.37|7.15|7.45|7.37|7.4601||7.62|7.28|7.03|6.5924|6.85|7.3|7.1|7.04|6.88|6.25|6.24|6.41|6.32|6.29|6.595|6.54|6.5299|6.57|6.99|6.66|6.04|5.805|5.62|5.16|5.0201|5.08|5.3|5.34|5.1|5.04|5.31|5.25|5.48|5.36|5.28|5.51|5.55|5.58|5.48|5.47|5.31|5.17|5.31|5.58|5.85||5.86|6.04|5.97|5.72|5.58|5.75|5.65|6.09|5.88|6.23|6.76|6.97|7.4|6.91|7.14|7.11|7.63|8.67|8.96|8.77|7.47|7.29|6.99|6.61|6.7|7.11|6.91|6.65||6.22|6.34|6.06|5.7|5.33|4.76|4.58|5|5.31|5.96|6.33|6.11|6.11|6.33|6.36|6.75|7.31|7.34|6.71|6.07|5.76|6.12|6.11|6.25|6.4|6.78|6.15|6.11|7.09|6.5||6.61|6.15|5.9|5.01|4.41|5.25|5.28
02736|1050148|/equities/pq-group-holdings|R2000VALUE|13.751|14.0833|14.0184|14.1238|14.1562|14.0752|14.1764|14.0184|13.9212|13.2892|13.0217|13.4755|13.5079|13.1028|12.4302|12.6895|12.7705|12.7624|12.3492|12.333|12.4545|12.6409|12.7624||12.73|12.5599|12.649|12.5194|12.2844|12.1466|11.7577|11.6159|11.6361|11.1904|11.1499|11.3444|11.1904|11.8387|11.6442|11.9521|11.9926|12.1952|12.4788||12.333|12.5194|12.414|12.3492|12.0899|11.7577|12.2682|11.9359|11.2472|11.1459||11.4984|11.3606|11.2958|11.2634||11.2026|11.0851|10.6232|10.2221|10.3842|9.9335|9.7558|9.5071|9.8056|9.7487|9.77|9.7558|9.5924|9.4645|9.3333|9.1732|9.2087|9.0524|9.0453|9.3437||9.3011|9.23|8.8534|8.6261|8.754|9.23|9.0524|9.1874|8.7824|8.6758|8.9174|8.992|8.9316|8.4271|8.2211|8.0789|8.2211|8.1642|7.8871|8.2139|8.3028|8.5124|8.7398|8.8819|8.7753|8.8321|8.825|8.8961|8.9529|7.713|7.6952|7.6881|7.8729|7.7166|7.3968|7.5958|7.6064|7.411|6.9492|7.0771|7.2618|7.141|7.2192|7.0913|7.1126|7.1765|7.1908|7.5034|8.1287|8.0932|8.1784|8.1784|8.2068|7.9581|7.9297|8.086|8.1145||8.2779|8.1926|8.2637|8.2139|8.2495|8.349|8.4058|10.3209|10.4787|10.4437|10.3735|10.4349|10.6629|10.7593|10.6804|10.6804|10.9522|11.1818|11.2679|10.7506|10.6541|10.7067|10.7856|10.584|10.7067|10.3998|10.8909|11.2328|11.5222|11.7853|11.6976|11.7765|11.7196|11.8028|11.5661|11.8291|11.4082|11.5222|11.2241|11.2416|10.9522|10.7944|11.1627|11.3731|11.6713||11.6011|11.2855|11.417|11.1802|10.8821|10.8558|10.8295|11.303|11.1276|11.0925|10.8295|11.0136|11.1802|10.847|10.7944|10.6366|11.7677|12.2413|12.4868|11.9957|11.3907|11.6537|11.0838|10.9566|10.5576|10.7593|10.733|10.4787||9.9877|10.0929|9.8912|9.6457|9.7948|9.1722|8.4268|8.8039|9.2423|9.5317|9.6457|9.4615|9.4002|9.6632|9.5142|9.5142|9.9964|9.9263|9.6106|9.4089|8.8828|8.4627|8.5145|8.3128|8.5759|8.2339|7.8744|8.7863|9.7334|9.5229||9.6457|9.4966|9.3739|9.0319|8.7776|9.2248|8.9442
02737|17390|/equities/trustco-bank-corp|R2000VALUE|37.7|37.55|37.2|38.05|38.45|38.06|37.2|37.1495|36.85|36.1|35.4|35.55|34.9|34.9|34.075|34.8|35.4|34.75|34.025|33.65|33.425|33.75|33.8||33.5|33.35|33.575|32.95|32.55|32.2995|31.65|31.3|31.475|30.85|30.95|31.25|31.15|32.7|32.7|33.75|35.6|35.9|35.65||35.5|35.5005|34.95|35.15|34.6|34.4|35.425|33.75|33.2|33.05||32.7|32.55|32.55|32.95||32.6|32.3|32.225|32.4|32.8|32.6|32.625|32.15|31.65|31.5|31.575|31.7|31.3005|31.15|31.275|30.9|30.95|30.7995|30.35|30.9||31.65|31.6|31|30.45|30.4|31.1|30.925|31.25|30|29.3|30.1|31|28.95|27.1995|27.3|26.725|28.375|27.45|26.8|26.5|27.05|27.4505|28|28.8|27.4005|27.3|27.25|26.95|27|26.5|26.95|27.35|27.95|28|27.95|27.7|27.25|26.95|26|25.925|26.1|26|25.95|25.6|25.25|25.35|25.6|26.225|27.7|27.7|27.95|28.075|28.05|27.7|27.8|28.3|28.2||29.1|28.125|29.15|29.35|29.125|28.95|29.1|28.9|29.325|28.85|28.8|29.075|29.35|29.5|30.3|30.15|30.35|30.85|31.225|30.75|29.3|29.275|28.45|28.5|28.65|28.4|28.9|29.15|29.3|29.4|30.05|29.8|29.5|30.1505|29.7|30.55|30.6|29.6|29.25|29.3|28.75|28.5|29.25|29.5|30.05||30.1|30.25|30.8|30|28.75|28.75|29.1|30.15|29.7|29.9|30.45|30.55|31.4|29.8|30.1|30.1|33.1|33.95|35.05|34.25|32.1|31.4|30.825|31.15|31.15|33.1|32.05|30.75||29.45|29.925|29.55|28.242|27.6005|25.45|23.95|25.3|26.55|28.1|28.8|28.3|28.25|29.55|28.95|30|30.65|30.85|29.75|27.95|27.05|27.05|25.15|24.95|25.3|25.85|24|24.9|26.55|27.6||27.15|25.7|25.125|25.25|23.7505|25.55|25.6
02738|15529|/equities/barrett-business|R2000VALUE|68.84|69.27|70.24|71.6|70.94|69.6576|70.23|70.65|71.25|68.92|69.67|73.2353|72.75|72.19|70.91|71.69|72.04|72.3|71.06|70.72|70.15|69.19|69.22||69.5854|70.335|69.4743|68.67|67.005|65.7775|65.71|64.44|64.585|63.05|62.3037|64.38|63.71|66.35|66.3329|66.51|66.5|67.6|66.0851||67.05|68.95|69.07|69.01|68.74|68.53|70.8872|67.96|65|64.3||65.33|65.45|66.05|68.08||68.42|70.23|69.73|68.02|71.28|71.51|71.16|70.44|69.97|69.46|69.17|70.25|68.76|68.97|68.45|67.65|66.845|63.3346|65.46|69.05||69.22|69|68.19|67.77|67.69|70.51|70.21|65.9597|69.03|68.64|69.6|70.11|66.05|65.03|64.18|63.69|62.9|59.815|58.82|56.8|56.67|58.7|58.625|61.39|58.82|60.19|59.32|57.57|55.91|54.65|54.405|54.62|55.19|55|55.14|54.92|54.41|53.55|51.06|51.36|50.8|49.02|50.07|48.02|47.9|48.75|49.98|49.71|51.8|52.22|52.51|53.07|52.35|51.93|51.34|51.495|52.38||53.38|55.87|56.75|56.55|57.33|57.06|56.235|56.28|57.74|58.29|57.6|58.86|59.96|60.32|61.21|60.16|60.61|60.56|59.62|57.82|57.45|57.73|56.055|52.78|52.8|51.74|51.4|52.8|50.435|50.93|52.25|51.78|52.51|54.54|53.5|53.875|54.31|54|52.965|52.39|51.2|49.25|50.8|50.8|51.52||51.2|51.36|51.62|51.51|49.904|50.38|51.32|51.5|49.77|49.05|48.22|48.61|49.23|46.61|47.02|47.05|51.55|53.07|56.1|54.04|52.42|52.81|51.2|50.5|49|50.59|49.51|46.435||44.13|43.93|43.69|43.68|44.18|40.66|38.13|39.55|42.16|44.5|44.65|42.03|41.25|45.31|43.66|45.655|48|48.07|43.3399|41.545|41.02|41.44|40.82|40.46|40.905|41.76|40.18|40.44|42.96|39.07||38.13|35.41|35.345|33.185|32.81|34.28|35.65
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|16.1|16.401|16.38|16|15.28|15.515|14.78|14.89|13.49|14.55|13.6947|14.16|13.98|13.3|13.72|13.28|16.08|15.9|16.08|16.14|16.09|16.11|16.09||15.25|15.1325|15.29|15.22|14.82|14.61|14.66|14.3|14.68|13.79|14.13|14.73|14.53|15.37|15.4|15.48|15.77|15.2601|15.73||15.71|16.08|16.185|16.035|15.87|15.67|15.88|16.29|16.04|16.55||17.72|17.69|17.51|18.02||18.18|17.93|16.6501|16.0261|16.66|16.87|17.01|17.25|18.04|18.34|18.01|17.9874|17.1205|16.96|17.07|16.91|16.9|16.91|16.4|16.64||16.16|15.67|15.27|15.53|15.1101|15.22|14.8|14.15|14.08|13.52|14.02|13.772|13.7|13.5519|13.38|12.73|12.92|12.52|12.2|12.21|12.72|12.63|12.62|13.2|13.54|14.15|14.16|13.95|13.87|13.61|13.85|13.6|13.35|12.8|13.08|12.59|12.6777|12.38|12.01|12.535|12.55|12.5|12.63|12.31|12|12.42|12.4|11.78|11|10.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|7|6.57|6.62|7.13|7.2|7.1|6.75|6.47|6.42|6.2|6.09|6.69|6.46|6.54|6.24|6.68|6.94|6.49|6.18|6.05|6.01|6.27|6.09||5.72|5.55|5.58|5.56|5.75|5.59|5.26|5.35|5.33|5.01|4.91|5.11|4.91|5.25|5.27|5.21|5.37|5.84|5.7||5.55|5.77|5.79|5.67|5.35|5.37|5.56|5|4.61|4.36||4.25|4.29|4.23|4.25||4.13|4.23|4.27|4.44|4.44|4.82|4.89|4.75|4.94|4.98|5.32|5.3|5.24|5.11|4.86|4.75|4.58|4.52|4.48|4.71||4.7|4.71|4.54|4.27|4.17|4.3|4.05|3.98|3.6|3.52|3.58|3.58|3.57|3.35|3.36|3.35|3.67|3.51|3.46|3.38|3.5|3.68|3.89|3.78|3.68|3.74|3.68|3.65|3.76|3.71|3.69|3.57|3.57|3.56|3.56|3.44|3.44|3.52|3.27|3.29|3.41|3.4|3.4|3.35|3.46|3.52|3.59|3.6|3.63|3.37|3.41|3.3|3.18|3.33|3.31|3.35|3.41||3.5|3.39|3.32|3.34|3.36|3.23|3.1|3.08|3.07|3.06|3|3.1|3.19|3.32|3.33|3.29|3.33|3.26|3.39|3.17|2.96|3.04|3.12|3.2|3.18|3.1|3.1|3.12|3.14|3.16|3.16|3.1|3.01|3|2.95|2.95|2.94|2.94|2.83|2.86|2.73|2.71|2.73|2.82|2.76||2.65|2.9|2.85|2.76|2.71|2.82|2.96|3.02|2.89|2.71|2.78|2.94|3.19|2.97|3.02|3.14|3.61|4.05|4.02|3.69|3.44|3.35|3.23|3.24|3.34|3.43|3.15|3||2.99|3.06|3|2.89|2.71|2.45|2.33|2.58|2.91|2.92|2.96|2.81|2.79|3.04|3|3.06|3|2.98|2.63|2.5|2.43|2.57|2.68|2.8|3|3.1|3.01|3.1|3.3|3.1||3.05|3.74|3.62|3.73|3.53|3.48|3.53
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|11.55|11.91|11.9|11.8|12.02|12.04|11.69|12.01|11.73|11.8159|11.85|13.69|13.54|12.81|12.34|12.61|13.69|13.1227|13.59|14.04|14.08|14.17|13.48||13.23|12.5572|12.025|12.44|11.3963|11.125|11.177|11.11|10.82|10.62|10.82|11.03|11.28|11.8|12.26|13.14|13.11|11.67|10.85||10.65|11.15|10.95|10.75|10.9|11.38|11.18|11.15|11.28|11.55||11.25|12.38|11.82|12.605||12.45|12.84|12.48|12.15|12.83|12.99|13|13.05|12.56|12.65|13.01|13.02|12.24|11.6|11.39|11.71|11.64|11.6566|11.115|11||10.56|10.33|10.46|10.62|10.7673|10.9|11.53|11.49|11.9|11.6464|10.83|9.6|10.73|11.63|11.59|10.7|8.635|9.15|9.47|9.47|9.49|10.4|10.45|10.2401|10|9.95|9.93|10.46|10.25|9.93|10.58|10.24|9.295|9.21|8.83|8.45|8.35|7.85|7.65|7.63|7.6|7.575|7.56|7.9|7.67|7.96|7.91|8.2|8.38|7.851|7.78|7.675|7.67|7.46|7.61|7.83|7.315||7.08|7.02|7.01|7.1|7.12|7.05|7.23|7.5|7.43|7.35|7.49|8|7.88|7.7201|7.4834|7.31|7.61|7.61|8.88|17.05|16.12|16.22|15.34|15.26|15.465|15.44|15.215|15.89|16|15.51|16.59|17.47|17.52|17.62|17.61|17.45|17.5|17.23|17.17|18.34|18.9001|18.7332|17.96|17.67|17.15||17.3201|17.04|18.205|19.44|20.59|20.3601|19.45|18.2|18.5889|19.1|18.27|17.295|16.5|16.21|16.44|17.27|18.78|19.14|19.06|18.72|19.33|19.1|18.98|18.97|18.92|18.51|18.6|18.5||17.21|17.09|15.3|16.32|17.1467|15.5|14|15.05|14.72|14.4|13.64|13.75|14.09|13.34|12.3082|12.1|12.522|12.02|11.43|11.4|10.84|10.83|10.31|9.61|10.55|10.7947|10.38|10.32|10.2301|9.82||9.785|9.94|9.91|9.57|9.1|10.275|10.29
02742|15952|/equities/dxp-enterprises|R2000VALUE|31.66|31.1348|31|32.51|33|33.05|31.29|31.85|32.425|30.5|29.79|30.04|29.88|30.22|29.54|30.02|30.22|28.8|28.47|27.57|27.06|26.84|26.91||26.28|26.04|26.47|26.4627|26.77|25.91|25.28|24.865|24.7|23.22|23.18|23.8301|24.02|25.41|26.1303|26.075|26.81|26.39|25.97||26.2|26.24|25.85|25.82|24.77|25.0702|25.39|23.44|22.26|21.49||22.14|21.82|21.86|22.71||21.95|21.11|21.24|21.32|22.34|23.01|23.21|22.44|22.73|22.4|22.565|23.02|22.07|22.8544|22.88|22.45|21.75|21.39|20.7|22.02||21.78|21.22|21.01|20.9|22.18|22.1303|21.158|21.85|20.77|20.4246|20.93|21.44|17.54|16.63|16.22|16.02|16.22|15.95|15.46|15.46|15.6|15.97|15.92|16.62|15.9|15.84|16.4|16.96|17.43|16.91|17.18|17.2|17.74|17.73|17.8|17.235|17.39|17.14|15.85|15.98|15.83|16.1|15.87|15.42|15.43|15.55|15.8|16.0501|17.13|17.025|16.81|16.72|17.15|16.73|17.88|19.43|19.62||19.54|19.6|19.59|19|18.8825|19.43|19.17|18.715|19.1|18.82|18.59|18.74|18.62|18.7626|19.26|20.22|20.305|21.08|20.33|18.71|17.425|16.34|18.28|17.33|16.61|16.48|16.65|17.4|17.38|17.73|18.53|18.9|18.68|18.33|17.6|18.52|18.71|18.47|17.83|18.08|16.7|17.41|18.2|18.37|19.22||19.03|18.86|19.29|18.2537|17.63|17.581|17.745|18.65|18.48|19.02|18.21|18.86|19.54|17.6801|18.815|18.35|19.9332|22.72|24.1|22.71|20.145|19.56|17.9|17.63|17.08|17.53|17.26|15.88||14.99|14.78|14.82|14.42|14.25|12.98|11.29|11.68|12.73|13.545|14.6401|13.42|13.33|14.02|13.6|13.9|14.71|14.83|13.97|13.26|13.005|12.81|12.71|12.01|12.15|12.8|12|12.3018|13.69|12.78||12.2771|12.1|11.97|11.73|10.69|11.04|11.02
02743|41234|/equities/re-max-holding|R2000VALUE|39.28|39.68|40.3|41.72|41.79|41|39.45|38.91|38.15|36.77|36.9|39.51|40.32|41.3|39.37|39.46|40.04|39.55|40.03|38.61|38.44|38.36|38.44||39.38|39.41|39.04|38.77|38.35|37.99|38.15|37.54|37.29|35.93|36.15|37.27|37.01|38.7|38.82|38.54|38.61|38.45|37.81||37.1|38.06|37.95|38.96|37.73|37.1|36.24|36.05|35.32|34.69||35.93|36.08|36.09|37.24||36.88|37.08|37.97|37.51|37.66|37.34|36.2|34.29|33.21|32.92|33.08|32.85|32.16|31.95|31.9|31.3|30.9|31.11|31.01|30.85||31|30.61|30.1|29.54|29.61|29.72|30.87|31.57|30.76|30.35|30.8|29.4|32.66|31.86|33.35|32.73|32.65|32.26|32.04|32.11|32.37|33.71|33.98|34.72|34.04|34.49|35.27|35.5|35.95|36.08|36|36.12|35.72|35.7|35.19|35.01|34.75|34.36|33.14|32.56|32.45|32.4|32|31.25|31.04|31.14|31.57|31.14|32.45|33.32|34.43|34.77|34.73|33.72|34.62|34.09|33.68||33.51|34.35|34.84|34.87|35|35.26|35.59|35.57|35.98|35.34|35.45|35.45|35.4|35.45|35.41|34.69|35.37|36.41|36.02|34.97|31.52|32.39|32.08|32.18|31.56|31.84|32.67|32.55|32.57|32.4|32.48|33.1|32.16|32.19|31.13|30.69|30.25|30.67|29.64|29.45|30.28|30.31|30.31|30.73|31.22||31.05|30.75|30.56|30.4|29.75|29.5|29.67|31.45|31.38|32|32.33|32.83|32.99|30.5|30.59|30.95|32.51|33.97|33.85|32.64|29.26|29.75|28.53|27.97|27.12|27.88|26.48|26.04||24.56|25.05|24.89|24.32|23.41|21.95|20.75|22.04|24.14|24.93|24.5|22.65|23.21|23.51|23.74|24.11|25.62|26.57|24.84|22.89|22.34|21.9|21.86|20.28|20.95|22.26|21.16|21.42|23.01|22.15||22|20.41|19.6|17.52|16.55|18.26|19.6
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|21.35|21.65|21.23|20.53|21.43|21.22|21.71|21.42|21.3|20.17|20.51|21.27|21.26|20.72|19.62|20.25|20.52|24.23|24.7|23.09|22.09|20.43|20.2||19.43|18.81|17.78|17.7|17.81|17.51|17.68|17.56|16.57|15.99|16.71|16.71|17.08|17.69|17.45|17.62|17.61|17.69|17.53||17.55|17.64|17.02|16.43|16.33|16.3|15.36|15.4|14.87|15.01||15|15.05|14.9|15.25||15.07|14.72|14.8|14.93|14.76|14.14|14.46|14.34|14.59|14.84|15|15.19|15.01|15.43|16.01|15.76|14.38|14.24|13.87|14.39||14.46|14.2|13.96|13.7|14.04|13.97|13.29|13.15|12.58|12.24|12.61|13.22|11.6|11.17|11.01|10.7|10.87|10.62|10.65|10.28|10.62|10.9|11.05|11.28|11.11|11.2|11.27|11.19|11.02|11.17|11.24|11.1|11.38|11.57|10.99|10.78|10.96|11.29|11.12|11.43|11.52|11.88|11.34|10.82|10.5|10.65|10.85|10.85|11.7|11.82|11.98|11.93|11.8|11.76|11.77|11.9|12.14||11.91|12.3|12.62|12.54|12.53|12.94|12.86|12.65|12.91|12.4|12.77|13.14|13.26|13.24|13.49|13.78|13.7|13.96|14.13|13.69|13.62|13.7|12.95|12.39|12.18|12.1|12.52|13.23|13.15|13.3|13.56|13.68|13.89|13.8|13.76|13.74|13.38|13.11|12.29|12.75|12.46|12.34|12.27|12.28|12.64||12.5|12.3|12.62|12.52|11.92|12.2|12.18|12.67|12.16|12.5|13.01|13.6|13.54|13.4|13.38|13.41|14.9|15.67|16.4|15.92|14.77|13.99|12.59|12.53|12.29|12.89|13.25|12.28||11.34|11.27|10.82|10.63|10.86|9.76|9.1|9.91|10.73|11.25|11.04|11.18|11.23|13.58|13.13|13.72|14.3|14.75|14.16|12.26|12.15|11.68|11.61|11.02|11.79|11.57|11.17|12.01|12.38|12.93||13.13|11.75|11.09|9.75|9.42|10.44|12.68
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|17.94|17.7|17.69|17.79|17.44|17.1|17.09|16.82|16.83|16.47|16.4|15.83|15.77|16.16|15.89|16.17|16.42|16.26|15.41|15.34|15.22|14.92|14.97||14.96|14.69|14.72|14.24|14.15|14.03|14.1|13.77|13.89|13.66|13.75|14.15|14.03|14.34|14.02|13.92|13.92|14.46|14.47||15.23|15.24|14.84|14.46|14.37|14.48|14.38|14.21|13.79|13.46||13.77|13.84|13.77|14.05||13.8|13.89|13.53|13.65|13.95|14.25|14.54|14.32|14.36|14.13|14.21|14.18|14.11|14.26|14.2|14.11|14.08|14|13.9|13.91||13.78|14.22|13.36|12.33|12.2|12.54|11.97|12.02|10.84|10.54|10.91|11.19|10.37|9.32|9.53|9.5|9.8|9.55|9.29|9.11|9.1|9.6|9.6|9.73|9.62|9.58|9.58|9.43|9.37|9.29|9.46|9.53|9.62|9.6|9.62|9.47|9.46|9.35|9.17|9.13|9.12|8.89|9.09|8.6|8.36|8.22|8.61|8.41|9.11|9.41|9.39|9.39|9.3|9.24|9.45|9.94|9.75||9.57|9.4|9.29|9.18|9.3|9.38|9.42|9.27|9.66|9.36|9.37|9.63|9.68|9.93|10.21|10.35|10.42|10.39|10.29|10.18|9.62|9.59|9.51|9.45|9.35|9.46|9.78|9.98|9.67|9.41|9.76|9.75|9.95|9.89|9.84|10.12|10.23|10.51|10.01|10.36|10.26|10.51|10.99|11.21|11.65||11.63|11.65|11.57|11.58|11.29|11.15|11.12|12.12|11.7|11.98|12.24|12.46|12.92|12|12.41|11.78|13.32|14.03|16.65|16.33|14.67|14.35|13.45|12.88|12.45|13.05|13.02|13.03||12.35|12.48|12.38|12.34|12.1|10.97|10.26|10.8|12.07|12.59|12.93|12.62|12.49|13.2|13|13.3|14.15|13.93|12.79|11.37|10.91|11.22|11.23|11.18|11.65|12.52|11.88|12.22|13.04|13.02||13.53|12.48|12.36|10.76|10.05|11.95|12.5
02746|17521|/equities/vse-corp|R2000VALUE|41.695|40.47|41.18|41.3456|43.28|42.48|41.36|40.81|39.07|37.97|37.12|38.96|39.45|39.35|38.17|38.52|38.58|38.05|37.16|37.1125|36.92|36.98|34.91||34.6|34.45|34.75|34.58|34.9|34.34|34.8|34.385|34.42|34.03|34.15|37.01|37.04|40.31|40.5|39.53|38.7|39.72|40.28||40.4221|40.88|40.31|39.87|39.1|39.38|40.34|40.37|37.99|37.1||38.19|39.2|39.33|40.27||40.27|39|38.25|38.47|40.3|38.89|39.35|37.56|37.37|36.8|36.92|36.87|36.01|35.95|34.15|34.721|34.39|34.077|34.1|34.83||34.35|34.94|34.8|34.09|33.36|32.87|32.475|32.78|32.01|31.29|31.555|31.42|31.28|30.5|30.7|30.64|30.335|29.42|28.43|27.5|27.56|30.38|30.6349|31.17|31.02|31.01|31.25|31.25|30.455|30.17|30.7|31.05|30.51|30.65|31.02|30.8|30.5841|30.9127|29.6461|30.19|30.33|30.8|30.07|29.57|29.145|29.09|28.98|28.49|28.6778|29.41|29.52|28.8|28.38|28.12|28.04|28.115|28.125||28.89|29.29|29.61|29.16|29.03|29.55|29.25|29.27|30.111|28.3536|28|29.7404|30.29|30.34|31|29.79|29.52|29.3909|31.13|29.77|28.6|28.65|28.62|28.49|28.07|27.79|28.6|27.73|28.39|28.87|28.75|28.78|29.125|29.14|28.79|29|29.02|29.2|28.08|27.885|27.4|27.3|28.025|28.45|30.04||29.77|29.37|28.32|29.93|27.265|26.69|27|27.53|26.79|27.38|27.15|28.45|28|25.9|26.2505|26.79|28.75|29.86|30.8|28.88|27.5|27.66|27.07|25.7225|24.51|26.08|24.6|24.27||22.715|22.77|22.76|22.32|22|20.97|19.61|20.1|20.13|19.685|18.6972|17.76|17.4374|17.88|18.22|17.43|18.495|19.95|19.27|18.184|17.67|17.48|17.37|17.25|18|16.12|15.0001|15.75|17.24|17.49||16.77|16.22|16.01|15.45|14.61|14.21|14.03
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|13.04|13.82|14.9|12.87|12.6|12.76|12.71|11.9101|11.5|10.7|13.51|14.41|15.3|14.47|13.75|14.9|15.41|15|19.03|17.64|16.66|16.8|17.02||17.57|17.725|18.8|19.11|16.3|16.25|16.51|15.68|15.48|14.93|14.76|14.85|14.8|15.533|15.12|15.83|16|16.11|16.51||15.9|16.49|16.45|16.65|16.85|17.57|17.94|17.35|15.9947|14.63||14.41|15.25|15.04|15.92||17.12|17.25|15.7|12.9|12.91|12.85|12.94|12.66|13.2|13.86|13.85|13.7|13.7|13.4|11.72|11.22|10.75|10.9501|10.87|10.7||10.3949|10.4|10.3|10.07|10.07|10.07|10.08|10.08|10.05|10.07|10.05|10.11|10.06|10.05|10.05|10.05|10.03|9.95|9.82|9.89|9.81|9.88|9.88|9.885|9.91|9.91|9.9|9.9|9.9|10|10.04|10.045|9.95|9.9|9.95|9.9|9.9|9.96|9.85|10|9.9|9.87|9.85|9.86||9.85|9.87|9.87|9.87|9.87|9.86|9.85|9.85|9.82|9.835|9.81|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|9.95|9.9999|9.95|9.95|9.95|9.95|9.95|9.95|9.99|9.96|9.94|10.02|10.03|10.02|10.02|10.02|10.02|10.05|10.085|10.14|10.02|10.02|10.0219|9.95|9.99|9.945|9.92|9.87|9.85|9.815||9.94|9.885|9.91|9.8583|9.855|9.84|9.845|9.8|9.79|9.7875|9.7799||||||9.7||9.7999||||9.65|9.61|||||||||||||||||||||||||||9.74|||9.74|9.59||9.55|9.7061|||||||9.51|9.49|9.42
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|28.16|27.7|26.29|28.06|29.1|28.75|28.86|27.97|27.77|26.92|26.71|26.18|25.55|25.02|23.915|23.835|23.05|22.57|22.3635|21.7701|20.336|21.1596|20.75||20.44|20.63|21.45|21.15|20.76|19.88|19.75|19.18|18.42|18.39|18.02|18.305|18.18|18.87|18.75|18.63|19.25|19.755|19.835||19.47|19.93|19.77|19.56|19.07|18.91|19.2608|18.15|17.84|17.7||17.77|17.62|17.425|17.35||17.34|17.32|16.98|16.756|17.32|17.34|17.578|17.31|17.23|17.39|17.51|17.66|17.49|17.33|17.72|17.14|17.03|17.01|16.86|17.54||18.34|18.5|18.06|17.51|17.405|18.16|17.6|17.5521|16.9|16.55|17.04|16.52|15.62|14.58|14.12|14.09|15.16|14.75|14.54|13.925|14.1|14.33|14.5|14.7|14.27|13.51|14.05|14.02|14.02|13.5|13.97|14.05|14.181|14.24|14.26|13.415|12.8001|13.485|13|12.77|12.8|12.68|12.88|12.51|12.48|12.61|12.8897|13.12|14.02|14.11|14.16|14.15|14.33|14.13|14.2343|14.31|14.2||14.71|14.65|14.49|14.44|14.5|14.62|14.73|14.53|14.76|13.98|13.95|14.2135|14.53|14.55|14.74|14.55|14.82|15.28|15.58|14.93|14.22|14.28|14.17|13.85|13.84|13.78|13.86|14.04|14.23|14.38|14.28|14.15|14.11|13.73|13.51|13.89|14.12|13.84|13.26|13.19|13.01|12.98|13.33|13.66|14.12||14.06|14.3|14.43|14|13.51|13.82|13.9|14.52|14.3|14.14|14.35|14.58|15.22|14.26|14.4|14.22|15.63|16.47|17.15|16.99|15.46|15.49|14.84|14.75|14.93|15.57|15.9|14.7001||14.2164|14.25|13.85|13.57|14.41|13.38|12.49|13.12|14|14.89|15.63|15.14|14.68|14.94|15.15|14.53|16.22|16.02|15.29|14.7|13.54|15.04|14.88|14.46|15.14|15.2|14.25|15.49|15.82|16.76||16.16|16.95|16.85|16.29|15.2|15.71|15.96
02749|16063|/equities/first-community-b|R2000VALUE|30.02|29.475|28.55|29.16|29.5944|29.105|28.7|28.62|28.51|27.53|27.14|26.74|26.5|26.09|25.48|26.01|25.98|25.4|24.59|24.02|23.52|23.78|23.9||23.72|23.62|23.85|23.37|23.33|23.13|23.1|22.99|22.11|21.59|21.36|21.56|21.6|21.82|22.2|22.09|22.23|22.68|22.7||22.49|22.62|22.3|22.9|22.22|22.25|22.6|22|21.325|21.26||21.45|21.42|21.08|21.9||21.71|21.77|21.5|21.84|22.11|22.24|22.65|22.01|21.91|22|22.11|22.27|21.98|21.85|21.9703|21.5|21.32|21.14|20.86|21.83||22.25|22.15|21.46|21.02|21.15|21.68|21.95|21.83|21.13|20.72|21.59|21.79|20.24|18.91|19.01|19.21|19.57|19.16|18.9|18.86|19|19.05|19.43|19.8801|19.47|19.3|19.06|19|19.45|18.65|19.1|19.62|19.52|19.26|18.71|18.7301|18.68|18.31|17.78|17.76|17.945|17.71|17.76|17.33|17.21|17.29|17.81|18.6|18.95|18.95|18.96|19|18.95|18.96|18.9|18.61|18.52||19.04|19.05|19.285|19.21|19.24|19.15|19.16|19.13|19.52|19.2|18.96|19.48|19.88|19.77|19.93|19.77|20.145|20.4|20.89|20.97|19.86|19.81|19.45|18.99|19.27|19.38|20.03|19.5701|20.6766|20.8|21.15|21.12|21.02|20.79|20.41|20.91|21.14|20.94|20.2|20.42|19.83|19.52|19.87|20.46|21.25||21.34|21.44|22.02|20.9|19.21|19.5|19.71|20.61|19.94|19.92|20.355|20.63|20.98|19.83|20.23|20.22|22.13|22.9|24.01|23.61|22.08|21.51|21|21.05|21.09|22.14|21.96|21.17||19.975|20.18|19.66|19.21|19.68|18.16|18.06|18.135|19.33|20.71|21.4|20.71|21.03|21.38|21.25|21.92|23.04|23.69|23.11|21.915|21.274|21.33|21.61|21.05|21.45|21.57|20.25|21.26|22.07|22.29||22.885|21.965|21.69|21.555|20.17|21.12|21.32
02750|17022|/equities/republic-bancorp|R2000VALUE|45.5|45.2491|44.775|45.83|46.17|45.16|43.75|44.16|43.8|42.66|42.16|42.6|41.97|41.97|42.04|42.65|42.78|42.49|41.65|40.54|39.68|39.95|40.81||41|41.32|42.04|40.99|39.75|38.73|37.13|36.88|36.62|35.86|36.06|36.2|35.98|37.73|37.41|37.61|37.81|38.23|38.72||38.45|38.5|38.2|38.58|37.47|37.121|38.5|36.95|35.76|35.51||35.46|35.59|35.34|36.3||36.32|35.73|35.6|35.54|36.47|37.16|37.75|37|36.79|36.53|36.98|37.4|36.7|37.13|35.715|36.16|36.35|35.55|35.06|36.575||37.4|36.811|36.03|35.885|35.75|36.58|36.995|37.26|35.8|35.02|35.9|35.23|34.2227|32|33.005|33|34.03|33.15|32.88|32.585|32.32|33.26|33.81|34.415|33.38|32.85|32.31|31.91|30.86|30.06|30.64|31|30.9918|30.7101|30.255|30.26|30.19|29.03|27.8|27.22|27.98|27.69|28.16|27.57|27.5|27.35|27.94|28.2|29.66|30.27|30.79|31.24|31.38|31.225|32.1|31.88|30.675||31.14|30.805|30.67|30.78|30.44|30.49|30.61|30.3|31.2118|30.0694|29.44|30.39|30.67|30.61|31.89|32.2138|32.62|32.74|33.33|32.35|31.08|30.75|30.66|30.44|30.25|29.92|30.51|31.29|31.3|30.71|30.65|30.42|30.26|31.06|30.39|30.1908|30.95|31.19|29.85|29.77|28.8|28.68|29.13|29.62|30.51||30.79|31.04|31.7|30.92|29.98|30.25|30.68|31.56|31.6|31.08|31.56|32.07|32.26|30.675|30.93|30.52|33.43|35.3|36.45|34.96|33.19|31.97|30.76|31.91|31.84|33.24|33.26|31.865||30.01|30.605|29.43|28.5|29.415|28.05|27.05|28.09|28.75|30.15|29.845|28.295|29.21|30.1|31|31.08|32.8657|33.98|32.2847|31.4|30.25|28.81|29.71|29.36|30.01|29.11|27.56|28.64|31.06|30.87||30.72|29.15|28.16|28.3231|27.75|28.805|29.27
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|4.19|4.03|3.94|3.85|3.72|3.65|3.66|3.57|3.49|3.27|3.44|3.67|3.905|3.91|3.83|3.88|4|3.95|4.24|4.335|4.22|4.045|4.12||4.18|4.28|4.46|4.49|4.3097|4.2|4.19|4.28|3.95|3.63|3.565|3.59|3.54|3.65|3.59|3.52|3.64|3.58|3.45||3.48|3.46|3.47|3.47|3.42|3.4|3.44|3.38|3.365|3.33||3.3|3.33|3.34|3.41||3.4|3.36|3.41|3.375|3.5|3.6|3.69|3.6999|3.59|3.54|3.4561|3.42|3.38|3.405|3.56|3.5522|3.45|3.51|3.58|3.5128||3.47|3.4|3.36|3.25|3.22|3.255|3.26|3.3|3.3481|3.34|3.37|3.32|3.21|3.14|3.25|3.1|2.97|2.875|2.94|2.96|2.96|3.06|3.06|3.11|3.1|3.09|3.13|3.2217|3.16|3.09|3.19|3.19|3.19|3.23|3.26|3.15|3.075|3.09|3.02|2.995|2.92|3.04|3.07|3.06|3.01|3.11|3.18|3.14|3.21|3.34|3.35|3.32|3.21|3.13|3.16|3.105|3.02||2.96|3.15|3.06|3.12|3.23|3.2116|3.2|3.31|3.27|3.28|3.44|3.46|3.49|3.53|3.48|3.33|3.24|3.23|3.27|4.06|3.955|4.1305|4.11|4.05|4.04|3.92|4.49|4.49|4.67|4.7|4.65|4.71|4.8163|4.79|4.89|4.965|4.992|5|4.74|4.73|4.9219|4.97|5|4.83|4.8||4.74|4.56|4.46|4.5|4.46|4.5529|4.59|4.65|4.56|4.42|4.43|4.3|4.335|4.02|4|4.22|4.52|4.47|4.45|4.3199|4.26|4.43|4.36|4.24|4.16|4.29|4.26|4.38||4.325|4.375|4.33|4.29|4.47|4.17|4.11|4.06|4.54|4.8303|4.76|4.62|4.69|4.76|4.48|4.38|4.67|4.74|4.83|4.9|4.8|4.7214|4.68|4.51|4.52|4.38|4.2399|4.185|4.33|4.235||4.2|3.82|3.7|3.67|3.49|3.4|3.47
02752|24333|/equities/tutor-perini-corp|R2000VALUE|17.7|18.04|18.26|19.52|19.61|19.22|18.95|17.71|17|15.85|15.38|15.86|15.47|14.33|14.6|16.51|17.81|17.4|17.55|17.55|17.25|16.86|17.53||16.95|16.62|16.71|16.7|16.92|16.24|16.07|15.66|14.99|14.65|14.48|14.87|13.71|14.89|15.07|15.73|16.42|16.51|16.29||15.59|15.85|15.55|15.5|15.67|16.32|15.81|13.49|12.7|12.71||12.77|13.05|13.04|13.38||13.34|13.13|13.05|13.02|13.35|13.05|13.21|13.01|13.11|12.73|12.83|12.95|12.79|12.45|12.91|12.9|12.96|13.38|13.5|14.07||14.02|14.35|13.85|13.35|13.59|14.37|14.03|14.29|13.63|13.12|13.11|13.32|13.36|12.68|13.45|13.23|14.14|13.49|13|12.46|12.48|13.08|13.2|13.51|13.2|13.34|13.53|12.95|12.88|13.35|13.98|14.13|14.22|14.16|13.6|12.82|12.64|12.25|11.02|10.79|11.07|11.05|11.48|11.02|10.8|10.91|10.91|11.11|12.34|12.3|12.24|12.12|12.05|12.12|12.2|12.06|12.04||12.2|12.31|12.23|12.27|12.53|12.41|12.29|12.28|12.34|11.83|12.21|13.04|13.08|13.03|12.63|12.53|12.67|12.71|13.05|13|12.6|12.36|12.61|12.47|11.73|11.55|12.11|11.84|11.83|11.81|11.94|12.31|12.27|12.6|12.13|12.34|12.18|12.16|11.35|11.53|10.83|10.95|11.4|11.49|11.53||11.57|11.54|11.7|11.8|10.91|10.89|10.95|11.23|11.4|11.82|11.59|12.12|12.3|10.32|10.55|10.18|12.08|12.51|13.02|12.86|11.25|11.4|11.25|10.51|9.81|10.41|10.25|9.84||9.24|8.95|7.78|7.59|7.54|6.51|6.23|7.07|7.55|7.78|8.05|6.81|5.76|6.21|6.06|6.35|6.82|7.45|6.83|6.18|6.05|5.76|5.68|5.53|5.73|5.77|5.42|5.02|6.36|6.43||6.54|6.63|6.73|6.59|6.1|6.22|6.14
02753|955845|/equities/seritage-growth-properties|R2000VALUE|21.13|21.59|21.35|22.34|22.87|22.65|22.43|22.01|21.12|19.8|19.37|20.9|20.61|20.92|19.56|20.77|19.13|17.96|17.8|17.8|17.56|17.76|18.19||18.09|18.27|18.11|17.12|16.97|16.69|16.61|15.83|15.98|16.86|17.73|20.21|18.34|16.5|15.05|14.59|14.56|14.93|14.7||14.67|14.66|13.9|14.01|13.86|13.83|14.04|14.36|13.8|13.7||13.77|14.25|14.29|14.55||14.43|14.54|14.13|14.04|14.74|14.65|14.92|14.32|14.49|14.27|16.8|16.69|17.4|18.19|18.5|17.57|16.51|16.69|16.46|17.78||17.65|17.12|16.19|15.31|15.11|15.38|15.16|15.22|13.32|12.91|13.43|13.34|13.7|11.08|12.62|12.53|12.88|12.47|12.38|12.25|12.5|13.05|13.25|13.42|12.89|12.53|12.9|13.14|13.2|13.01|13.21|13.37|13.67|14.04|13.83|13.77|13.71|13.48|13.11|13.41|13.13|12.78|12.94|12.22|12.31|12.97|13.59|13.1|14.42|15.01|15.03|14.86|14.33|14.56|15.05|15.2|15.03||14.83|14.51|14.6|13.51|13.43|13.28|12.86|12.7|12.96|12.11|12.08|12.38|12.22|12.23|12.27|11.93|12.16|12.04|12.47|11.6|11.04|9.68|9.39|9.23|8.76|9.18|9.67|9.46|9.24|8.69|9.56|9.73|9.66|9.8|9.55|9.98|9.91|10.16|9.67|9.82|9.51|9.55|10.05|10.43|10.8||11.13|11.26|11.18|10.5|10.43|10.12|10.35|11.66|11.06|11.87|12.41|13.34|14.46|12.44|12.98|12.45|13.9|16.1|17.27|13.52|9.96|8.83|8.31|7.79|7.67|8.55|8.22|7.88||7.53|7.72|7.21|6.96|7.05|6.3|6.03|6.61|7.66|7.31|7.62|7.83|7.68|8.26|7.92|9|10.42|10.64|9.81|8.97|8.25|8.25|8.27|7.76|8.31|9.25|8.1|9.6|10.83|10.42||9.87|8.4|7.83|7.11|6.26|7.06|7
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|24.58|24.01|23.69|24.1|24.83|24.63|23.7488|24.0602|23.21|21.9|21.33|21.23|20.795|20.74|20.22|19.95|19.81|19.35|19.13|18.99|18.85|19.18|19.04||19.0101|19.04|19.02|19|18.6523|18.6419|18.76|18.09|18.06|17.71|17.75|17.8916|17.84|19.14|17.81|16.725|16.64|17.1|17.16||17.09|17.19|16.95|16.83|16.75|16.5391|17.17|16.19|15.65|15.49||15.88|15.775|15.65|15.62||15.41|15.28|15.06|15.03|15.52|15.41|15.46|15.23|15.12|14.84|14.885|15.16|15.19|14.5|15.04|14.82|14.38|14.1|13.97|14.99||15.475|15.6|15.56|15.01|15.01|15.23|15.2|15.4|14.8|14.61|14.7|15.37|15.09|13.82|13.57|13.06|14.16|13.85|13.7|13.47|13.23|13.63|13.96|14.34|13.54|13.3|13.29|13.15|12.62|12.37|12.88|13.16|12.945|13.14|13.09|12.79|12.49|12.11|11.1|11.33|11.23|11.08|10.88|10.48|10.52|10.55|10.89|11.21|11.82|11.84|11.74|11.76|11.5|11.53|11.5|11.51|11.67||12.45|12.1|11.49|11.32|11.15|11.135|11.04|10.94|11.115|10.92|10.67|10.82|11.04|10.93|11.14|11.28|11.14|11.39|11.57|11.19|10.48|10.39|10.3|9.97|10.01|9.81|10.03|10.18|10.24|10.33|10.75|10.99|10.98|10.86|10.77|10.88|11.08|10.9401|10.5119|10.34|10.18|10.01|10.43|10.8|11.12||11.14|11.19|11.68|11.33|10.89|11.02|11.14|11.965|11.9|11.94|11.89|11.77|12.07|11.04|10.99|10.93|12.24|12.64|13.295|12.04|11.25|11.28|11.05|11.155|11.18|11.46|11.33|11.01||10.52|10.75|10.76|10.21|10.71|9.79|9.18|9.5|10.51|11.04|11.425|10.87|10.82|11.26|11.64|11.83|12.12|12.86|12.1346|10.92|10.57|10.89|10.88|10.44|10.55|10.08|9.87|10.48|11.24|11.28||11.41|11.01|10.93|11.04|10.26|10.14|10.47
02755|32395|/equities/fossil-inc|R2000VALUE|13.71|13.36|13.76|13.7|14.25|14.73|17.43|16.95|16.22|14.65|15.3|16.08|15.8|15.5393|14.81|15.22|15.04|14.73|15.82|15.69|15.17|16.15|16.18||15.84|16.63|16.18|15.64|16.02|15.51|15.36|13.67|13.36|12.45|14.5|13.56|12.67|11.59|9.55|9.14|9.22|8.84|9.08||9.64|10.1|9.935|9.89|9.51|9.46|9.52|8.93|8.59|8.43||8.62|8.55|8.38|9.11||9.15|9.1862|9.075|8.81|8.965|9.25|9.56|9.4|9.64|12.82|12.71|12.66|12.02|11.8|11.05|10.89|10.6|10.5201|10.48|11.02||11.15|11.42|10.98|10.84|10.38|10.35|8.5|7.77|7.02|7.12|5.92|6.09|6.44|5.89|6|5.805|5.78|5.63|5.65|5.71|5.65|6.17|5.94|5.87|5.77|5.54|5.6017|5.59|5.52|5.48|5.88|5.84|6.44|6.36|6.33|6.33|6.28|5.87|5.51|5.7|5.69|5.62|6.14|6|6.55|7.025|7.33|7.4|7.86|7.95|7.57|7.3368|7.1|6.9354|6.97|6.45|6.37||6.17|6.711|6.44|6.2144|5.94|5.582|5.52|5.54|5.68|5.38|5.3|5.19|5.21|5.33|5.4|5.08|4.8|4.47|4.5|4.021|3.9008|3.91|3.52|3.32|3.195|3.21|3.425|3.53|3.53|3.7|3.85|3.93|3.95|3.95|3.86|4.06|4.24|4.03|3.81|3.82|3.7201|3.79|3.575|4.09|4.125||4.39|4.18|4.31|4.125|3.985|4.27|4.4|4.66|4.64|4.8099|4.56|4.778|4.98|4.39|4.5|4.37|4.93|5.01|5.42|4.52|3.65|3.39|3.16|2.965|3.02|3.08|2.98|2.965||2.91|2.77|2.69|2.94|3|2.73|2.87|2.85|3.04|3.39|3.4|3.3007|3.18|3.325|3.4|3.65|3.81|3.7|3.46|3.29|3.17|3.095|3.03|3.12|3.33|3.46|3.53|3.56|3.62|3.91||3.61|3.3324|3.3|3.24|2.89|2.98|2.86
02756|16576|/equities/mercantile-bank|R2000VALUE|32.32|31.93|31.735|32.91|33.61|32.91|32.63|31.59|31.66|30.33|30.33|30.3|30.01|29.35|29.24|30.08|30.71|29.17|29.44|28.925|29.01|29.19|29.1||28.88|28.83|29.1677|28.5|28.645|28.8|27.98|27.255|27.62|26.76|27.06|27.5|26.97|28.5|28.27|28.29|28.25|28.25|28.36||28.33|28.62|28.15|28.23|27.77|27.55|28.78|27.15|26.77|26.75||26.69|26.69|26.5|27.25||26.94|26.53|26.33|26.15|26.35|26.27|26.46|26.23|26.15|25.95|25.48|25.44|25.34|25.07|25.07|24.785|24.5|24.17|24.83|25.138||25.0248|24.44|23.88|23.4|22.99|23.02|23.62|24.53|23.68|23.57|24.37|24.5109|22.25|21.31|21.43|21.45|22.26|21.78|21.515|21.4412|21.6885|22.16|23.3|23.47|22.36|21.9|21.7633|21.18|20.5655|19.9|20.25|20.435|20.91|20.77|20.63|20.4|19.5738|19.79|18.25|17.85|17.83|17.56|17.65|17.17|17.22|17.09|17.67|18.07|19.39|19.553|19.469|19.43|19.8|19.68|20.16|20.42|20.7||21.31|21.3|21.4|21.58|21.84|22.11|21.58|21.42|21.57|21.29|20.66|21|21.13|21.33|22.175|21.89|22.37|22.6|23.18|22.35|21.125|21.26|20.96|20.847|20.983|20.61|21.13|21.76|21.81|21.36|22.49|22.09|21.85|21.585|20.71|21|21.03|21.04|20.38|20.155|19.87|19.55|20|20.5|21.08||20.9|20.93|21.97|21.14|20.02|20.33|20.67|21.61|21.48|21.64|21.65|21.94|22.335|20.92|21.3|21.25|23.36|24.275|25.18|23.96|22.6396|22.5701|22.1865|22.28|22.5|23.5|23.18|22.04||20.9|21.49|20.99|20.34|20.67|19.53|19.135|19.05|20.5|21.26|21.62|20.8|20.74|21.39|21.78|22|23.15|24.04|23.29|21.83|20.82|21.39|21.1993|20.4706|20.99|20.51|19.12|20.51|21.77|22.13||21.92|20.74|20.56|19.85|18.64|19.16|19.13
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|19.67|19.8|19.5|20.08|20.95|20.52|20.17|20.53|21.32|20.02|19.55|20.08|20.23|20.55|20.43|21.47|20.44|19.5|17.93|17.43|17.32|16.86|16.39||15.78|15.9|16.49|16.57|16|15.96|15.68|15.11|14.81|14.56|14.56|14.86|14.87|15.45|15.83|15.8|16.18|16.52|16.82||16.65|17.13|17.03|17.6|17.46|17.1|16.78|16.32|15.55|15.04||15.44|15.4|15.21|15.55||15.21|15.04|15|14.96|15.51|15.8|15.93|16.12|16.43|16.34|15.73|15.74|15.45|15.36|15.19|14.54|14.16|14.1|14.09|14.32||14.06|14.3|13.56|13.05|12.74|13.52|13.24|13.13|11.78|11.63|11.96|12.62|11.35|10.68|10|10.01|10.54|10.25|9.98|9.99|10.32|10.8|11.21|11.45|11.37|11.58|11.72|11.76|11.71|11.4|11.62|11.71|11.86|11.82|11.82|11.66|11.55|11.59|11.04|11|11.17|10.9|10.8|10.54|10.72|10.87|11.12|11.01|11.39|11.16|11.3|11.27|10.98|11.01|11.28|11.93|12.28||12.7|12.9|12.94|12.87|13.01|12.8|12.91|12.98|13.43|13.38|13.33|13.52|13.47|13.66|13.64|13.84|13.81|14.3|14.61|14.13|13.82|13.78|13.84|13.57|13.47|13.4|14.03|13.99|13.99|14.22|14.21|14|13.95|14.21|13.86|14.38|14.54|14.75|13.72|13.35|12.95|12.85|13.35|13.81|14.18||14.13|13.92|14.12|14.27|14.01|14.08|14.13|14.25|13.81|13.8|14.14|14.42|14.5|13.6|13.77|13.81|15.69|15.79|16.56|16.59|15.93|14.68|14.19|13.9|15.51|16.29|16.57|15.84||14.7|15.05|14.82|14.66|14.12|12.82|12.63|13.46|14.15|14.42|14.71|14.43|14.15|14.47|13.99|14.03|14.97|14.95|13.96|13.29|13.3|12.88|12.62|13.1|13.94|14.65|13.58|14.07|15.34|15.12||15.19|14.81|14.74|14.44|13.74|13.83|13.83
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|18.62|18.2|18.34|18.78|18.85|18.9|18.49|18.06|17.68|17.12|17.19|16.66|16.28|16.41|16.37|16.99|16.965|16.56|16.44|16.14|16.06|16.66|16.495||16.11|15.9|16.22|16.0101|15.56|15.34|15.3|15.16|14.99|14.5|14.02|14.32|13.6292|14.53|14.6|13.945|14.12|14.72|15.07||15.04|15.4|15.21|15.1301|15.5801|15.59|16.13|15.73|15.04|14.945||14.77|14.65|14.91|15.48||14.8|13.68|14.27|14.63|15.53|15.5601|15.89|15.57|15.6|15.86|15.64|15.4801|15.61|15.2|15.865|15.64|15.31|14.7|14.46|15.27||14.7401|13.43|13.04|12.6|12.4301|12.84|12.83|12.77|12|11.88|12.34|12.79|11.06|10.26|10.25|10.26|10.56|9.83|9.41|9.01|9.34|10.25|10.59|10.77|10.5|10.1601|10.09|10.1|10.22|10|10.13|10.275|10.61|10.56|10.51|9.76|9.6001|9.93|9.7|9.44|9.17|9.64|10.13|9.68|9.85|9.77|10.02|10.43|11.18|11.3|11.525|11.44|11|11.08|11.62|11.88|12.12||12.93|12.98|12.8|12.78|13.11|12.7101|12.97|13.06|13.52|13.11|13|13.25|12.897|13.46|13.76|13.51|13.5401|13.76|14.16|13.8301|13.18|13.22|13.49|13.2|12.91|13|12.59|12.11|12.07|12.07|13.08|13|13.46|13.88|13.55|13|13.83|13.2|12.65|12.645|12.43|12.1|12.21|12.86|14.0772||14|14.26|14.65|14.33|13.64|13.67|13.99|15.9|15.39|14.5472|14.81|15.025|15.06|13.44|13.39|13.34|15.4|15.56|15.94|14.885|13.01|12.5|12.69|12.7|12.26|12.55|12.53|12.115||11.39|11.78|11.89|11.88|11.28|10.15|10.1|10.26|10.715|11.08|11.5|11.22|11.43|12.3|12.63|12.41|13.16|13.0544|12.46|12.2|12.25|11.98|11.86|11.61|11.92|12.15|12.02|12.25|13.28|14.1||14.31|14.14|13.34|13.53|13.04|13.02|13.12
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|16.56|16.31|16.34|16.35|16.51|16.4427|15.91|15.91|15.95|15.3|15.62|15.62|15.315|15.39|15.13|15.38|15.43|15.47|15.4|15.68|15.69|15.53|15.58||15.43|15.42|15.51|15.5|15.56|15.39|15.24|15.145|15.13|15|14.58|14.4|14.37|15.185|15.13|15.08|15.32|15.4|15.73||15.61|16.02|16.04|16.18|16.33|16.2097|16.1815|15.86|15.46|15.47||15.41|15.42|15.31|15.23||15.11|15.09|14.9|15.28|15.57|15.57|15.71|15.47|15.47|15.15|15.33|15.41|15.33|15.15|15.15|14.91|14.81|14.55|14.43|14.64||14.62|14.9|14.61|14.4476|14.27|14.19|14.01|14.12|13.68|13.13|13.52|13.89|13.25|12.76|13.01|12.86|13.25|13.0419|12.41|12.36|12.33|12.93|13.4|13.87|13.7384|13.54|13.65|13.3225|13.27|12.9|13.08|13.19|13.05|13.1|13.2589|12.8|12.49|12.18|12|11.6|11.9724|11.8|12.05|11.93|11.98|12.09|12.35|12.45|12.62|12.37|12.29|12.29|12.39|12.26|12.35|12.365|12.3||12.49|12.29|12.3|12.13|12.16|12.4607|12.28|12.22|12.32|12.1059|12.058|12.0201|12.34|12.38|12.3987|11.99|11.4|11.87|12.01|11.85|11.42|11.76|11.81|11.655|11.51|11.38|11.365|11.3|11.1|10.71|10.91|10.96|10.8816|11.15|11.06|11.22|11.29|11.39|10.73|10.86|10.65|10.55|10.89|10.95|11.09||11.13|11.07|11.3|11.4787|11.3942|11.43|11.02|11.86|11.5|11.8|11.97|12.18|12.52|11.8|11.92|11.8|13.16|14.04|14.23|13.64|12.84|12.52|12.03|11.82|11.62|12.25|12.15|11.43||11.04|11.23|11.23|11.48|11.52|10.97|10.19|10.19|10.43|10.09|10.55|10.4|10.37|10.59|10.76|10.96|11.12|11.4|10.65|10.44|10.32|10.38|10.47|10.2|10.15|10.45|9.73|9.5|9.91|9.31||9.63|9.68|9.28|8.47|8.09|7.73|8.1
02760|16779|/equities/national-western|R2000VALUE|237.33|235.901|232.3216|230|230.84|230.6|228.97|227.36|222.01|210.3101|209.14|208.2|206.155|211.93|204.92|204.19|206.355|204.82|203|202.32|201.91|200.19|200||199.835|198.1|201.65|198.22|195.42|192.3|195.01|191.07|192.88|183.4|180|186.4|185.02|195|200.72|200.5|201.79|206.67|208||203.15|208.88|210.76|209.78|208.65|211.51|212.46|205.1493|200.29|202.51||206|205|204.9337|206.1605||205.5015|204.75|204.5|203|202|205.6|205.53|203.55|203.01|203|198.39|198|194.87|194.24|192.56|191|189|187|186|188.58||190|188.71|187.65|186|188.1101|187.79|190.92|189.38|186.31|189|195.2|198.47|191.0365|183|188.33|180|177|172.61|168.85|173.375|174.79|177.92|184.6|188.59|189.71|187.3|186.0201|188.26|190.1|187.19|193|192.05|198.8532|197.57|193.96|192.1|189.47|195.5|185.78|185.15|178.27|178|184.99|178.515|181.68|172.75|185.01|184.1|196.87|203.57|203.43|207.34|208.33|204.97|206.99|209.02|214.57||212.0694|213.42|212.35|214|219.99|220.405|221.72|221.2|222.56|213.31|213.07|215.0001|219.98|222.42|231.51|229.37|229|231.73|224.8942|218.105|192|192.8|199|194.01|192.29|192.5|197.5|193.73|194.27|194.9751|199.055|199.13|197.995|198.31|195.92|199|198.04|198.34|185.2623|190.145|187.22|184.27|180.1007|184.11|192.425||191.85|196.19|198|185.565|182.51|195.81|196.51|205.51|204.33|205.05|207.24|207.46|206.43|193.02|197.21|196.86|218.99|209.7|207.88|206|198.535|189.915|195.64|193.21|193.25|200.99|197.4006|197.93||187.8381|187.4641|182.8|180.5|178.93|172|162.21|167.81|172.1|171.43|169.1|164.011|164.91|175.2664|174.32|179.21|183.61|194|188.05|177|165.1758|163.0207|181|175.72|182.11|183.41|174|182.11|195|193.22||185.91|177.055|170|163.2|151.05|152.96|156
02761|17356|/equities/titan-machinery-i|R2000VALUE|25.6787|26.52|26.67|26.6|27.7901|26.5|25.84|25.68|25.302|23.79|24.05|25.1|24.74|24.82|24.305|24.56|24.81|24.06|25.97|23.29|23.03|23.6515|24.07||24.01|23.93|24.04|24.13|23.97|23.38|22.55|21.92|21.7759|20.99|20.77|20.8027|20.55|21.835|21.67|21.5|22.035|22.34|22.47||21.78|21.77|21.68|20.77|20.6|20.5655|21.43|20.43|18.99|18.6501||19.23|18.95|18.73|19.03||18.87|18.52|18.448|18.29|19.09|19.35|19.37|19.66|19.1|18.77|18.71|19.41|19.33|19.24|18.77|18.35|17.92|18.12|18.18|18.4||18.31|18.38|18.4|18.2|18.09|17.66|16.95|16.74|16.165|15.8938|16.0154|15.44|15.36|15.3|15.1041|15.1|15.459|15.0201|14.82|15.19|14.98|15.69|15.625|15.57|15.89|15.63|14.74|14.82|14.72|14.1301|14.46|14.8|14.98|14.97|14.86|14.44|14.5|14.44|13.12|13.04|12.94|12.75|12.8|12.6|12.5|12.58|12.61|12.68|13.5901|13.29|13|12.98|12.85|12.5|12.7|13.01|13.26||13.54|13.54|13.72|13.44|13.22|13.35|12.77|12.1|12.17|12.03|11.7511|11.77|12.11|12.03|12.33|11.98|12.06|12.02|12.22|11.64|11.08|11.08|11.35|10.99|10.78|10.44|11.04|11.22|10.96|10.96|11.025|11.18|11.01|11.15|10.91|11.21|11.1194|11.17|10.64|10.6|10.3232|10.095|10.39|10.51|10.705||10.41|10.46|10.37|10.13|9.8|9.81|9.8|10.165|9.86|9.98|10.11|10.15|10.64|9.4524|10.01|10.13|10.82|10.82|11.28|10.72|10.05|10.3|10.23|10.21|10.25|10.8105|9.73|9.52||8.78|8.71|8.74|8.79|9.06|8.3|8.035|8.4|9.02|8.83|8.95|8.64|8.63|8.66|8.31|8.53|9.12|9.46|9.06|8.8|8.35|8.15|7.91|8.21|8.7525|8.78|8.27|8.16|8.75|9.02||9.365|8.84|8.69|8.19|7.97|7.96|7.99
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|11.5|11.15|11.01|11.37|11.34|10.87|10.55|10.84|11.21|10.81|10.77|10.78|10.26|10.24|10.21|10.29|9.8|9.63|10.12|9.82|9.8|10.04|10.2204||9.23|8.81|8.56|8|8|7.99|7.94|8.02|7.71|7.86|7.52|7.3501|7.49|7.92|8.11|8.345|8.495|8.6|8.28||8.1162|8.02|7.82|8.05|8.17|8.46|8.03|7.775|7.405|7.43||7.14|7.05|7.01|7.09||7.08|7.19|7.01|6.9|7.11|7.205|7.3|7.27|7.24|7.15|7.63|7.55|7.58|7.51|7.285|7.08|7.03|7.09|7.4|7.23||7.09|7.35|7.31|7.3|7.15|7.14|7.01|7.01|6.89|6.74|6.76|6.9|6.8114|6.42|6.4097|6.42|6.45|6.43|6.39|6.38|6.52|7.05|7.19|7.45|7.25|7.2593|7.22|7.18|7.22|7.23|7.25|7.19|7.27|7.4419|7.5|7.43|7.79|7.7727|7.077|6.93|6.82|6.67|6.7|6.546|6.34|6.3172|6.24|6.48|7.23|7.24|7.031|7.09|6.91|6.69|6.51|6.45|6.24||6.14|6.15|6.23|6.521|7.1|6.9|6.89|7.06|7.03|6.92|6.9|7.08|7.21|7.36|7.67|7.46|7.5|7.41|7.52|6.94|6.96|6.7201|6.62|6.502|6.46|6.6|6.74|6.53|6.12|5.95|5.97|5.91|5.95|5.94|5.8|5.95|5.85|5.9292|5.8|5.935|5.98|6.01|6.29|6.1975|6.47||6.29|6.24|6.0201|5.97|5.95|6.12|6.38|6.76|6.69|6.86|6.98|6.78|6.61|6.22|6.4|6.135|6.7001|6.7|6.95|6.7001|6.11|5.77|4.93|4.6887|4.56|4.81|4.62|4.75||4.57|4.75|4.65|4.625|4.85|4.51|4.3|4.47|4.7|4.83|4.9|4.76|5.05|5.27|5.28|5.37|5.34|5.81|5.82|5.53|5.46|5.55|5.48|5.61|5.85|6.34|5.99|5.72|5.66|5.5||5.34|5.22|5.57|5.6|5.21|5.63|5.57
02763|15753|/equities/comtech-tele|R2000VALUE|27.24|26.29|26.69|27.96|27.43|29.25|29.07|28.6901|28.2|26.25|27.415|27.4283|27.8|27.555|26.502|27.1301|28.72|27.23|28.39|28.09|27.69|27.66|27.71||27.44|26.55|24.65|24.75|24|23.2|23.17|22.11|21.81|21.39|21.18|22.26|22.64|23.235|23.41|22.25|21.62|22.22|21.82||21.7|22.14|21.3|21.84|21.41|21.58|21.79|20.715|20.21|20.09||20.26|20.21|20.21|20.56||20.35|20.09|20.05|19.48|20.5|19.68|18.17|17.34|17.195|16.79|16.79|19.61|19|18.25|18.72|17.89|18.03|17.91|18.92|20.06||20.045|19|18.484|17.84|17.6|17.69|17.37|17.02|16.3|15.955|16.37|16.66|16.34|15.12|15.34|14.86|14.82|14.42|14.23|14.25|14.26|15.55|15.45|16.09|16.11|16.29|16.38|16.17|16.0995|16.02|16.23|16|15.99|15.6271|15.195|15.3|15.6|14.22|13.36|13.4|13.59|13.82|13.63|12.96|13.24|13.86|14.43|14.67|15.03|15.1|15.12|15.1|14.47|14.25|14.38|14.75|15.34||15.6|15.73|15.98|15.87|16.31|16.68|16.64|16.63|16.71|16.51|16.35|16.72|16.96|16.91|17.11|17.28|17.491|17.69|17.91|17.6|16.69|16.66|16.585|16.46|16.29|15.94|15.79|16.19|16.09|15.86|16.03|16.11|15.876|15.8707|15.28|15.79|15.49|15.61|15|14.98|14.7|14.76|15.41|15.4088|16||15.95|16.03|16.39|15.345|15.14|15.21|15.7|16.37|15.75|15.89|16.1|16.6|16.975|16.02|16.15|16.53|17.59|18.52|18.08|17.64|17.075|18.71|17.76|17.78|17.1423|17.76|17.71|17.426||16.5|17.2583|17.44|16.92|16.385|15.44|14.7|15.62|17.29|17.88|17.535|16.9|16.64|17.82|17.48|17.44|18.1|18.29|17.4|17.245|16.51|16.44|16.09|15.74|16.25|16.32|15.4|15.82|16.57|16.65||16.326|14.76|14.37|12.61|11.6|11.48|11.6275
02764|20862|/equities/dynex-capital-inc|R2000VALUE|18.75|18.5|18.84|18.65|18.43|18.33|18.27|18.2|17.89|17.3|18.13|19.13|18.91|18.89|18.59|18.58|18.77|18.45|18.81|18.7|18.65|18.71|18.64||18.44|18.3|18.35|18.23|18.18|17.99|17.85|17.78|17.71|17.52|18.03|18.45|18.17|18.47|18.21|18.17|18.36|18.04|17.85||17.69|17.6|17.49|17.45|17.49|17.45|17.41|17.39|17.28|17.42||17.53|17.42|17.41|17.64||17.58|17.59|17.51|17.58|17.76|18.04|18.04|18.18|18.06|17.97|17.88|17.94|17.85|17.75|17.83|17.68|17.65|17.62|17.51|17.69||17.7|17.76|17.57|17.52|17.18|17.77|17.78|17.71|17.49|17.2|17.27|17.03|16.9|16.66|16.65|16.4|16.53|16.43|16.28|16.36|16|15.75|15.49|15.85|15.76|15.78|15.9|15.93|15.86|15.91|15.96|15.94|15.92|16.03|15.86|15.65|15.64|15.59|14.98|15.03|15.13|15.08|15.32|14.99|14.52|15.35|15.72|15.69|15.94|15.78|15.79|15.7|15.23|15.04|15.45|15.72|15.23||15.08|15.43|15.61|15.74|15.7|15.71|15.56|15.85|15.68|15.7|15.7|15.72|15.88|15.83|15.94|15.51|15.24|15.14|15.18|15.34|14.94|15.06|15.03|14.67|15.07|15.11|15.33|15.38|15.1|14.98|15.1|15.23|15.11|14.9|14.67|14.88|14.61|14.27|13.68|13.65|13.31|13.42|13.66|13.71|13.72||13.72|14.04|14.03|13.74|13.25|13.72|13.36|13.86|14.01|14.18|14.37|14.51|14.02|13.5|13.41|12.97|13.89|14.89|15|14.38|13.57|13.25|13.08|12.71|12.82|13.11|13|13.21||12.62|12.74|13.23|12.75|12.54|12.08|11.12|11.5|12.38|12.55|13.12|12.9|12.85|13.62|13.32|13.55|14.11|14.3|13.53|13.07|12.93|13.4|13.26|13.05|13.52|12.39|12.86|13.04|13.16|13||13.23|12|10.88|9.79|8.59|9.33|8.76
02765|942325|/equities/vectrus-inc|R2000VALUE|58.07|56.72|56.13|56.94|58.38|58.235|57.55|57.4647|58.88|58.15|57.895|55.4|54.9131|54.57|54.01|55.6|56.27|55.9|53.985|54.43|54.43|54.8|54.78||55.16|54.6|54.49|55.42|53.71|53.63|52.95|51.98|51.39|50.24|51.37|53.61|52.6|52.9|53.63|53.05|53.23|54.13|54.03||52.6151|53.625|51.955|51.065|50.45|50.87|50.82|49.28|48.24|47.26||48.75|47.71|46.77|47.01||46.83|46.95|46.69|47.8221|49.14|48.6397|48.54|47.71|47.78|48.9701|50.6301|51.02|50.2525|50.16|49.18|49.67|48.4|48.115|47.16|48.56||48.82|48.955|47.98|46.88|46.49|46.19|45.68|45.46|43.53|42.9|43.3|42.5|41.84|40.64|41.35|41.27|41.53|39.18|38.75|37.7|38.01|40.36|40.38|40.95|40.36|40|40.23|40.24|40.08|39.59|39.67|39.745|39.46|39.08|38.84|38.5|38.4|38.45|36.83|37.41|37.77|38.37|39.365|38.375|38.03|38.42|38.98|38.715|40.06|39.92|40.27|40.41|39.99|39.38|38.58|39.12|39.81||39.86|40.59|42.21|42.9075|43.1|42.8302|42.65|41.9|41.93|42.14|41.11|41.16|41.28|41.17|41.15|42.98|44.09|45.31|51.8|49.26|47.63|47.57|46.62|45.77|43.85|42.7294|44.78|45.03|44.31|44.03|44.97|44.96|44.17|43.95|43.25|44|44.249|44.58|43.12|43.6|42.93|42.89|44.66|46.32|47.13||48.46|48.6161|48.38|46.64|46.14|45.7801|46.81|49.24|48.61|49.81|51.72|52.34|53.53|51.63|52.97|52.5|56.12|56.15|56.68|56.52|55.11|53.54|52.73|53.37|53.6|55.03|52.7|51.21||48.65|48.38|47.96|47.12|45.86|42.02|40.05|43.61|47.17|46.77|48.08|47.34|48.21|49.22|47.66|49.06|50.66|50.74|47.16|44.3|42.59|42.55|40.79|39.92|41.92|42.62|41.13|41.4|42.34|41.65||40.41|36.58|35.96|38.62|37.54|39.38|38.18
02766|17038|/equities/resources-connect|R2000VALUE|13.8|13.78|13.88|14.175|14.04|14.08|13.86|13.91|13.82|13.49|13.31|13.15|13.04|12.8301|12.76|12.88|12.78|12.75|12.36|12.2|12.24|12.24|12.61||12.57|12.63|12.6|12.5|12.42|12.3|12.04|11.95|11.75|11.4891|11.54|11.77|11.75|11.92|12.17|12.17|12.12|12.21|12.3||11.97|12.05|11.95|11.67|11.59|11.65|11.91|12.82|12.42|12.26||12.42|12.419|12.385|12.47||12.41|12.34|12.09|12.03|12.46|12.58|12.66|12.715|12.9|12.78|12.71|12.885|12.83|12.74|12.56|12.26|12.07|12.11|12.1|12.23||12.42|12.36|12.3|11.69|11.75|12.1|11.87|12.03|11.74|11.43|11.62|11.8|11.45|10.9|11.06|10.96|11.02|10.71|10.66|10.61|10.69|10.835|10.97|11.32|11.27|11.35|11.41|11.45|11.51|11.3786|11.54|11.72|11.7|11.5|11.2|11.84|11.6201|11.35|11.04|11.175|11.5|11.58|11.43|11.3|11.17|11.22|11.5|11.445|11.84|11.44|11.25|11.23|11.14|11.15|11.35|11.58|11.71||12|12.19|12.24|12.23|12.25|12.47|12.61|12.62|12.6|12.5|12.332|12.34|12.49|12.41|12.44|12.28|12.5|12.7|12.075|12.37|11.94|11.98|11.39|11.42|11.1|10.9|11.095|11|11.11|10.91|10.97|11.26|11.45|11.54|11.25|11.54|11.22|11.61|11.17|11.0901|10.97|10.75|11.16|11.51|11.78||11.85|11.675|11.46|11.4|11.32|11.2|11.235|11.44|11|10.93|11.11|11.2|11.3|10.84|10.87|11.12|11.76|12.08|12.31|11.71|11.34|11.08|10.87|10.79|10.81|11.33|11.31|10.9||10.36|10.47|10.465|10.32|10.49|9.93|9.46|9.6|9.84|10.46|10.54|10.25|10.07|10.4|10.27|10.375|10.58|10.76|10.59|10.28|9.98|10.23|9.77|9.95|9.89|9.86|9.57|9.62|10.2|10.35||10.28|10.19|10.21|9.27|9.64|9.21|10.215
02767|52321|/equities/aemetis-inc|R2000VALUE|18.04|17.35|18.1|18.1|15.9|14.36|16|14.6101|11.91|10.4358|11.5501|14.85|13.5|10.9|8.59|9.45|8.0601|6.67|8.12|7.8601|7.57|7.986|7.75||7.04|7.08|6.96|6.9|7.22|7.07|7.37|7.3501|7.3|7.25|6.5|6.08|7.1|8.622|6.86|4.06|3.82|3.76|3.68||3.56|3.4002|3.1|2.96|2.9|2.9047|3.05|2.91|2.82|2.54||2.47|2.54|2.53|2.6949||2.78|2.88|2.95|2.26|2.29|2.3|2.31|2.27|2.22|2.25|2.25|2.25|2.5|2.48|2.65|2.47|2.08|2.08|2.05|2.01||1.96|2.01|2.06|2.04|1.9747|2.07|2.12|2.1|2.06|2.03|3.2|3.28|3.35|4.01|3.634|3.46|3.5|3.61|3.53|3.4|3.3|3.62|3.9|3.89|4.6|4.38|4.3|3.82|3.49|3.3|3.39|3.23|3.17|3.34|3.45|3.48|3.37|3.33|3.38|3.14|2.98|2.78|2.61|2.52|2.58|2.7|2.94|2.67|2.65|2.0797|2.15|2|2.06|2.01|2.055|1.97|1.89||1.81|1.88|1.88|1.8|1.64|1.73|1.7|1.7|2.05|2|2.01|2.61|2.76|2.7304|2.41|2.39|2.6|2.85|2.26|1.87|1.85|1.75|1.23|1.23|1.19|1.11|1.03|0.9|0.87|0.8048|0.8098|0.8201|0.82|0.82|0.813|0.7921|0.777|0.78|0.7702|0.7611|0.7501|0.77|0.7911|0.77|0.79||0.78|0.7801|0.78|0.8|0.8|0.8011|0.8031|0.8074|0.8|0.78|0.78|0.79|0.7902|0.75|0.7466|0.7366|0.85|0.85|0.8511|0.79|0.7951|0.79|0.78|0.77|0.761|0.792|0.77|0.8026||0.83|0.78|0.73|0.7501|0.7|0.6835|0.6601|0.6782|0.715|0.705|0.7|0.7236|0.74|0.71|0.65|0.75|0.57|0.5701|0.552|0.552|0.5406|0.56|0.5406|0.545|0.5551|0.56|0.56|0.5701|0.57|0.5639||0.5303|0.5303|0.5303|0.5012|0.49|0.505|0.5135
02768|17341|/equities/first-financial-corp|R2000VALUE|44.84|44.57|44.165|44.75|45.41|44.975|45.23|45.16|45.11|44.25|43.43|41.4928|42.54|43.16|42.03|43.02|43.47|41.8957|41.8|41|41.02|41.55|41.44||41.01|41.23|41.77|41.1445|41.3301|40.95|39.92|39|38.85|38.31|38.39|38.44|38.01|39.68|39.71|40.06|40.13|40.78|41.11||40.7|40.83|40.11|40.62|39.99|39.7|41.15|39.61|38.5|38.4||38.5|38.55|38.26|38.845||38.53|38.46|38.21|38.15|38.58|38.69|38.91|38.6|38.01|37.81|38.405|38.69|38.98|38.8|38.77|38.45|38.26|38.19|37.87|38.05||38.355|37.71|37.15|36.56|36.77|37.22|36.55|36.435|35.655|35.57|36.84|36.93|35.13|33.89|33.89|33.8|35.32|34.8|34.27|33.27|33.05|33.8|34.77|35.01|33.86|33.97|33.57|33.255|33.08|32.59|32.94|33.38|33.89|32.96|33.25|33.09|33.0488|32.675|31.33|31.07|31.21|30.99|31|30.31|30.25|30.02|30.08|30.22|31.63|32|32|32.16|32.54|32.64|32.96|33.11|33.24||34.15|34.27|33.9|34.14|34.33|34.385|33.53|34.1|34.7|33.99|33.43|33.89|34.36|34.16|35.05|35.16|35.075|35.185|35.84|34.915|33.62|33.6|33.28|32.84|33.12|32.61|33.4|33.76|33.68|33.84|34.39|34.36|34.29|34.37|33.93|34.1601|34.95|34.43|33.16|33.21|32.1683|32.09|32.68|33.35|34.27||34.41|34.69|35.87|35.43|33.66|33.88|34|35.17|34.535|34.24|34.09|34.25|35.01|33.72|33.83|34.66|37.24|37.5054|38.79|38.17|36.33|35.77|34.81|34.73|34.58|35.69|35.4327|34.125||33.15|32.82|32.46|31.87|31.66|30.86|29.54|30.3|31.57|31.63|32.7|31.58|31.55|32.47|32.98|32.785|34.23|33.66|33.85|32.07|30.9754|30.5|30.52|30.01|30.73|31.165|29.02|30.86|32.6|34||33.41|31.57|31.37|31.89|30.7|31.14|30.67
02769|955849|/equities/commerce-union-bancshares|R2000VALUE|27.72|27.72|27.2|26.965|26.15|25.599|24.5347|24.68|24.1|23.54|23.34|23.15|23.04|22.6|21.75|21.66|21.96|21.73|21.52|20.68|20.42|21.07|20.91||20|20.62|20.93|20.9915|20.7115|20.508|20.26|20.25|20.17|19.5|20.5|20.32|19.745|20.19|19.67|19.54|19.57|19.6001|19.69||20.02|19.62|19.655|20|19.49|19.5452|19.04|18.6|17.785|18.17||18.48|18.3075|18.38|18.66||18.43|17.5|17.92|17.92|18.86|18.67|18.82|18.77|18.45|18.77|18.91|19.13|18.7|18.74|18.56|18.3801|18.01|17.9|17.69|18.44||18.45|18.24|17.81|18.14|18.1|18.35|18.42|18.26|17.75|17.19|17.925|18.37|17.26|16.47|16.8|16.6|17.28|17.02|16.5555|15.81|16.42|16.95|16.2|16.85|15.04|15.03|14.906|15.58|15.46|15.3|15.59|15.15|15.2|14.105|15.25|14.66|14.66|14.75|14.26|14.28|14.0754|13.53|13.5|13.18|13|13.265|13.8799|13.84|14.5|14.8|14.56|14.74|14.55|14.6|14.47|14.34|14.4213||13.96|14.05|14.06|14.27|14.45|14.54|14.93|14.94|15.35|15.455|15.25|14.9699|15.1005|15.06|15.48|15.35|15.69|15.48|15.5|15.91|14.91|14.71|14.59|14.19|14.55|14.53|15.0235|15.1|14.8|14.66|15.0549|14.75|14.48|14.305|14|14.13|14.52|14.69|14.15|14.14|13.78|13.34|14.55|14.322|15.33||14.83|15.54|15.83|15.62|15.37|16.13|15.37|16.58|15.64|15.69|16.21|15.9|15.91|14.23|14.21|13.945|14.98|14.764|14.57|15.01|14.53|13.31|12.805|13.1201|12.9685|13.66|12.99|12.5||12.6745|12.86|12.6001|11.87|12.105|11.53|11.02|11|11.9|12.6544|13.25|12.79|12.9|13.06|13|13.0606|13.4|12.99|11.8|10.91|10.61|10.59|10.53|10.5|11.12|11.06|10.34|11.33|12.05|11.6256||11.27|10.25|10.11|9.9|9.45|9.57|10.25
02770|32348|/equities/moneygram-int.|R2000VALUE|6.795|6.84|6.98|7.46|7.52|7.3|7.06|6.35|6.12|5.6|6.01|6.435|6.865|6.7|6.55|6.77|7.01|6.71|7.73|10.32|10.6|9.6|9.15||8.77|8.68|8.835|9.11|8.81|8.32|7.95|7.54|7.715|7.86|6.93|6.59|6.36|6.37|6.32|5.8907|5.88|6.0201|6.41||6.9|6.65|6.42|6.38|6.7|6.5006|6.36|5.94|5.4|5.25||5.41|5.24|4.93|5.3||5.83|5.94|6.74|6.45|6.82|6.82|6.3|5.65|5.6|5.51|5.86|6.05|6.165|6.23|6.41|6.05|6.41|6.815|6.68|7.3||7.48|7.58|7.9|6.94|6.92|6.94|7.7|7.4|6.37|6.12|6.16|5.86|5.58|5.36|4.87|4.73|4.77|4.72|4.91|4.23|4.12|4.13|4.11|4.55|4.48|4.64|4.58|4.155|3.975|3.86|3.79|3.16|3.09|3.08|3.06|3.05|2.99|2.85|2.83|2.73|2.74|2.7115|2.68|2.69|2.61|2.6601|2.85|2.78|2.965|2.98|3.01|2.99|2.895|2.8436|2.87|2.865|2.84||2.84|2.9|2.99|2.94|2.9|3|2.96|3.015|3.05|2.82|3.14|3.262|3.39|3.52|3.51|3.43|3.53|3.46|3.41|3.27|3.33|3.4311|3.47|3.5|3.39|3.235|3.42|3.14|3.055|2.99|2.96|2.99|3.085|3.06|2.98|3.09|3.105|3.1|3.04|3.02|3|2.82|2.81|2.88|3.07||3.09|3.14|3.17|3.09|3.1|3.14|3.14|3.244|3.15|3.21|3.09|3.125|3.11|3|2.96|2.75|3.3|3.42|3.295|3.25|3.13|3.1|3.14|2.47|2.25|2.25|2.04|1.94||1.9|1.775|1.75|1.64|1.6|1.53|1.51|1.51|1.5|1.52|1.58|1.5293|1.42|1.45|1.41|1.4|1.545|1.64|1.51|1.45|1.4|1.36|1.31|1.28|1.36|1.4|1.35|1.31|1.36|1.32||1.25|1.21|1.23|1.22|1.15|1.18|1.17
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|5.27|5.56|5.72|6.03|6.04|6.36|6.13|6.04|5.78|5.3|5.02|5|4.9497|4.98|4.65|4.84|4.8|4.6249|4.95|4.82|4.7|4.765|4.8001||4.44|4.47|4.65|4.605|4.675|4.5503|4.375|4.22|4.19|4.01|4.03|4.16|4.1021|4.21|4.28|4.2061|4.385|4.665|4.65||4.62|4.85|4.72|4.67|4.53|4.6|4.65|4.6116|4.22|4.09||4.16|4.11|3.98|4.07||4.1|4.065|3.94|4.01|4.22|4.24|4.26|4.155|4.1421|4.11|3.955|3.92|4.0901|4.13|4.0001|3.92|3.7374|3.775|3.72|4.01||3.9|3.94|3.39|3.19|3.235|3.41|3.07|3.1334|2.86|2.81|2.92|3.0213|2.68|2.56|2.58|2.47|2.56|2.4588|2.38|2.2301|2.31|2.46|2.51|2.69|2.65|2.54|2.555|2.555|2.565|2.65|2.69|2.68|2.65|2.67|2.6|2.47|2.47|2.374|2.2|2.26|2.32|2.37|2.45|2.35|2.3513|2.51|2.77|2.7516|2.99|2.96|3.07|3.13|2.95|2.97|3.02|3.1521|3.21||3.32|3.41|3.38|3.521|3.57|3.63|3.5301|3.6|3.76|3.65|3.5201|3.86|4.0834|4.14|4.16|4.22|4.2406|4.095|4.775|4.6477|4.37|4.43|4.4123|4.21|4.13|4.04|4.1301|4.22|4.27|4.42|4.52|4.4|3.71|3.59|3.45|3.41|3.4217|3.42|3.08|3.25|3.18|3.13|3.19|3.36|3.51||3.45|3.465|3.3|3.25|3.1917|3.09|3.22|3.69|3.52|3.68|3.71|3.8635|4.08|3.7|3.89|3.31|4.34|4.7|5.31|4.56|3.67|3.72|3.51|3.27|3.12|3.36|3.04|2.67||2.48|2.58|2.53|2.2199|2.185|2.01|1.78|1.95|2.21|2.18|2.14|2.12|2.09|2.21|1.96|2.08|2.3|1.77|1.55|1.46|1.55|1.59|1.41|1.3|1.35|1.48|1.41|1.5|1.69|1.65||1.37|1.05|1|0.99|0.99|1.18|1.2
02772|15763|/equities/consolidated-comm|R2000VALUE|6.58|6.9|6.74|6.9|7.1|6.98|6.8289|6.67|5.85|5.51|5.51|5.33|5.18|5.16|5.18|5.21|5.55|5.105|5.25|5.39|5.37|5.48|5.58||5.58|5.57|5.89|5.855|5.9|5.65|5.46|5.38|5.44|5.77|5.9626|5.84|5.5735|5.555|5.54|5.5|5.47|5.59|5.48||5.31|5.26|5.01|5.02|5.03|5.06|5.165|4.84|4.82|4.72||4.79|4.82|4.9|4.9||4.83|4.79|4.7357|4.7|4.83|4.895|5.05|4.99|4.995|5.22|5.32|5.5|5.16|5.35|5.54|5.42|5.4104|5.37|5.55|5.42||5.37|5.49|5.25|4.99|4.96|5.07|5.2|5.24|5.18|5.14|5.14|5.09|4.9|4.71|4.68|4.57|4.625|4.445|4.6|4.5731|4.575|4.71|4.73|4.88|5.09|5.03|5.15|5.12|5.31|5.438|5.74|5.81|5.85|5.82|5.75|5.63|5.74|5.77|5.55|5.615|5.55|5.69|5.68|5.44|5.5287|5.585|5.61|5.635|5.925|5.78|6.14|6.61|6.69|6.64|7.0399|6.935|7.07||7.3175|7.7|7.66|7.45|7.66|7.92|8.06|7.97|7.79|8.08|7.78|7.96|7.8|7.72|7.79|7.83|7.79|7.9|8.32|8.18|7.75|7.65|7.64|7.23|7.17|7.15|6.12|6.01|6.03|5.97|5.915|5.95|5.95|6.24|6.075|6.38|6.4|6.41|6.01|6.05|6.09|6.08|6.32|6.37|6.435||6.35|6.465|6.42|6.145|5.94|5.88|5.88|6.13|5.92|6.02|6.04|6.26|6.414|6.07|6.21|6.27|6.58|6.6901|6.86|6.64|6.2312|6.45|6.51|6.06|5.9|6.42|5.68|5.71||5.51|5.51|5.26|5.205|5.32|5.065|4.99|5.1|5.32|5.45|5.58|5.38|5.19|5.26|5.07|5.57|5.88|5.91|5.61|5.41|5.55|5.74|5.56|5.68|5.58|5.4|5.0441|5.42|5.59|5.4||5.3367|5.1|4.83|4.4983|4.24|4.13|4.14
02773|17434|/equities/universal-electro|R2000VALUE|59.165|60.26|60.83|62.06|63.27|63.25|62.26|61.78|59.4248|57.29|57.51|59.61|59.53|59.46|57.62|58.9|58.47|58|57.19|53.3758|55.67|56.9|57.01||58.525|58.32|54.2072|57.307|54.95|54.81|52.57|52.53|52.27|52.41|52.85|53.26|54.41|59.35|58.87|57.52|58.65|58.06|57.35||56.31|54.67|55.13|55.57|54.215|53.96|54.53|53.24|51.05|50.18||51.46|51.98|51.44|51.64||51.5|51.255|51.02|50.883|52.38|51.93|52.56|51.22|51.66|51.74|51.7248|54.83|54.06|55.005|53.73|50.62|50.78|51.69|52.52|52.7256||51.593|51.98|50.2|47.385|46.34|48.37|47.895|47.33|43.77|42.86|43.44|43.49|43.31|38.91|37.4|37.14|37.82|36.63|36.75|37.765|37|39.51|38.97|39.06|37.68|37.96|38.18|38.105|38.08|38.04|38.53|39.13|38.77|39.11|38.75|38.05|37.21|37.01|36.58|37.2|37.3|36.895|36.48|35.11|35.27|36.07|36.47|37.33|38.15|35.58|35.09|35.74|36.72|37.31|37.14|39.725|37.83||38.53|40.2|40.6|40.23|41|42.9|42.44|42.605|43.535|43.33|42.78|43.43|43.74|43.61|44.93|44.3008|44.64|44.05|43.4|42.32|43.5|44.78|44.8|46.725|44.81|45.35|47.14|47.4|46.88|47.2|47.39|47.72|47.95|48.03|47.54|48.36|47.77|47.7|44.31|45.44|42.9534|43.77|44.54|45.36|45.865||44.83|45.06|45.75|44.16|42.59|42.9201|43.87|45.83|45|45.04|46.39|46.4401|46.209|43.2|43.06|43.37|47.04|48.59|48.988|49.03|48.07|45.49|44.0472|44.74|43.51|44.05|44.55|42.97||40.97|40.34|40.64|40.31|39.36|37.19|36.13|36.62|36.636|35.95|33.75|39.83|39.38|38.69|39.02|39.04|39.04|40.14|38.89|38.84|38.1441|38.3949|38.95|37.5747|37.1899|39.37|37.8465|38.17|39.0752|38.19||38.97|37.36|37.54|36.71|34.55|35.05|34.55
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|33.61|32.52|33.62|34.62|37.95|36.68|36.9499|33.66|33.01|31.01|36.7|41.7201|42.41|41.07|39.45|38.9843|39.54|38.9401|39.93|38.72|38.36|37.01|35.2444||34.3607|36.23|38.335|39.16|38.03|37.77|33.8|33.12|32.434|31.21|31.87|31.51|30.2156|30.6099|30.5|31.8|33.74|35.51|34.89||31.1|32.1|32|32.28|30.53|32.59|32.5|32.63|32.47|32.67||32.94|32.15|32.71|32.69||33.34|33.07|31.61|31.7901|32.37|31.07|30.66|29.12|28.43|28.2301|28.5|28.255|27.94|28.05|28.4186|27.17|26.79|26.34|26.5|27.56||26.5|25.33|25.25|23.5|24.18|23.66|23.01|23.55|22.54|22.32|23.93|25.14|25.38|25|24.065|23.97|22.84|22.88|21.1|21.23|22.33|23.68|23.44|23.03|22.64|22.06|22.16|21.79|21.12|22|22.37|22.76|23.11|22.1|21.85|21.25|20.74|22.64|23.03|24.23|23.02|23.74|23.51|21.5|21.54|23.48|25.51|26.2|27.93|27.365|28.67|29.47|29.25|28.07|27.83|27.57|25.405||24.31|27.925|27.5605|27.22|28.91|27.17|26.45|27.86|26.42|27.54|29.0006|29.0201|28.185|32.2|30.43|30.4001|30.46|29.54|28.5|27.86|26.2|27.245|24.4601|23.5|19.42|18.32|18.0621|17.9|17.6|17.5|18.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02775|942324|/equities/centrus-energy|R2000VALUE|25.14|24.12|24.77|24.04|24.4|24.06|23.03|22.8|22.67|20.55|21.58|23.71|23.72|23.59|22.2|22.61|24|23.5|24.5|24.33|23.82|23.48|24||23.38|24.4|24.17|26.83|27.22|25.55|24.52|21.8|20.77|19.91|20.31|19.33|19.27|20.57|20.5|21.81|21.49|22.22|23.75||24.28|21.72|21.2|20.75|21.6|21.27|21.82|21.77|21.08|20.45||22.66|23.16|22.47|26.05||27.56|26.05|23.7|22.59|22.82|22.03|21.88|19.94|18|16.63|16.61|16.78|16.48|16.76|15.01|15|13.68|13.85|12.78|12.03||12.06|10.49|10.2|10|9.76|9.42|9.73|9.7|9.11|9.85|9.35|9.04|9.12|9.42|9.4|9.25|9.63|9.55|9.21|9.6|9.62|10.1|10.08|10.2|10|10.31|10.51|10.2|9.94|9.77|10.31|9.55|9.77|9.53|9.91|9.38|9.17|8.73|8.41|8.35|8.32|8.5|8.41|8.18|8.28|8.26|9.14|9.5|10.02|9.82|10.75|10.5|9.5|9.4|9.79|9.46|9.09||9.56|9.86|10.27|10.38|10.5|9.91|9.55|9.19|9.25|9.27|9.8|10.9|11.3|12.52|13.55|16.9|17.59|16.9|17.54|17.09|15.89|15.5|16.52|15.76|14.32|14.54|14.78|13.44|14.2|13.71|12.14|12.48|11.56|10.75|11.23|10.04|9.81|9.35|9.21|9.21|10|9.69|9.52|9.7|9.54|9.96|9.82|9.62|9.6|9.55|9.32|9.99|9.68|9.5|9.72|10.2|10.51|10.38|10.69|9|9.85|9.71|10.7|11.27|11.1|10.59|10.23|9.51|9.12|8.56|8.2|8.02|8.1|8.1||8.46|8.5|8.46|8.25|8.09|7.95|6.86|6.65|6.93|6.48|6.59|6.52|6.56|6.33|6.08|6.46|6.57|6.58|6.04|6.1|5.89|5.91|6|5.8|5.78|5.41|5.36|5.28|5.16|5.15||5.11|4.85|4.85|4.75|4.5|4.8|4.8
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|504.6|510.6|517.2|504|507.6|531.6|543|506.4|510|486|540.6|570.6|588.6|592.8|590.4|593.394|618|612.6|646.2|655.8|657|684|663.6||666|657|658.8|667.8|658.8|657.9|656.4|663.6|664.8|654.606|642|652.8|661.2|684|687.6|722.7|715.8|725.4|723.6||744|723.6|718.2|728.934|702|689.214|663|654.6|645|644.052||657|675.606|670.2|699.6||684.6|707.4|672.6|624|622.8|618|620.4|619.2|624.6|623.748|616.2|622.8|619.2|624.6|619.2|613.8|609|615.6|597.3|594|||597|593.4|593.4|594|594|585|588|586.836|579.6||581.4|582|581.4|579||576.6|||576|580.8|580.5|576|579||581.7||582|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE|23.99|24.43|24.3|24.66|24.89|24.68|24.99|24.37|24.01|23.16|22.36|22.78|22.7|22.92|22.24|21.78|21.76|20.48|21.23|20.64|20.58|21.47|21.56||21.96|22.74|23.04|23.37|23.38|22.94|21.81|21.38|21.15|20.95|20.44|20.9|20.56|20.16|19.45|20.01|20.28|20.51|20.76||20.03|20.41|20.07|18.97|17.77|17.75|17.76|17.43|16.72|16.39||16.55|16.01|16.54|17.1||17.23|16.84|16.63|16.74|17.17|17|16.87|16.16|16.07|16.82|16.38|17.21|16.74|16.93|17.23|16.98|16.55|16.21|16.48|17.38||17.49|16.42|15.95|15.28|14.76|14.56|13.66|13.66|13.11|12.72|12.61|13.21|12.42|11.29|11.59|11.23|11.21|10.84|10.8|10.97|11.22|12.27|12.29|12.4|12.19|11.86|11.47|10.91|10.75|10.07|10.36|10.45|10.74|10.61|10.59|10.51|10.39|10.57|10.04|9.85|9.69|9.66|10.27|10.2|10.15|10.63|10.98|11.01|12.27|12.04|11.78|11.53|11.22|11.12|10.99|10.87|10.85||11.13|11.26|10.81|10.29|10.84|10.95|10.83|10.79|10.97|10|9.82|9.97|10.24|10.01|10.57|10.55|10.36|10.34|10.47|10.39|9.99|10.12|9.84|9.48|9.46|9.39|9.66|9.94|9.75|10.26|10.51|10.28|10.43|10.66|10.46|10.57|10.99|10.66|10.16|10.1|9.67|9.42|9.76|9.83|10.1||10.26|10.22|10.53|10.16|9.92|10.49|11.15|11.83|11.3|11.53|11.55|11.82|12.27|11.86|11.94|11.97|12.92|12.63|13.19|12.61|11.26|11.33|10.78|10.29|10.03|10.42|10.65|10.66||10.42|10.22|10.24|9.86|10.34|9.66|9.42|9.52|9.92|9.4|9.21|9.18|9.1|9.45|9.32|9.37|10.28|10.46|9.72|9.09|8.68|8.62|8.79|9.16|9.06|9.22|8.83|8.9|10.57|10.77||10.8|10.51|10.46|10.27|9.86|10.34|10.58
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|19.7|20.28|20.47|20.12|20.41|21.08|20.3|19.05|18.1|16.13|16.91|17.8606|17.68|17.55|17.2|17.29|17.29|17.38|18.07|17.8|17.75|17.7507|17.97||18.61|18.98|18.5426|19.235|19.43|18.33|17.6035|17.32|16.5433|16.47|16.46|17.71|18.14|18.8|19.44|18.61|18.07|15.78|15.36||15.25|15.26|15.18|14.65|14.62|15.01|15.34|14.61|14.28|14.3283||15.02|15.38|15.43|15.77||15.51|15.585|15.8137|15.53|15.89|15.22|14.93|14.86|14.9|14.66|14.8303|15.07|14.88|14.57|15.02|14.41|14.05|14.45|14.7|15.24||14.9|14.5|13.94|13.81|13.88|13.95|13.75|13.75|12.7401|13.35|13.23|12.89|12.64|13.32|13.945|13.135|12.82|12.27|12.07|12.57|12.8|12.84|12.9|12.8801|12.8101|13.57|13.97|13.84|14.02|13.82|14.05|13.62|13.9144|14.21|13.7|13.15|13.05|13.27|13.1|13.15|13.06|12.93|12.45|12.2001|11.26|11.65|11.46|10.961|11.41|11.8199|12.09|12.13|12.27|12.125|12.2|11.95|11.67||11.575|12.28|12.52|12.065|12.04|12.53|12.48|12.52|12.3213|12.63|12.32|12.29|12.27|12.23|11.54|11.06|11.29|11.26|11.42|11.09|10.75|10.84|10.99|11.05|11.16|10.73|10.83|10.82|10.8|10.95|11|11.07|10.76|10.8|10.72|11|10.88|10.77|10.14|10.07|9.75|9.79|9.88|9.85|9.85||9.68|9.64|9.75|9.19|9.08|9.23|9.12|9.84|9.42|9.62|10.03|10.34|10.56|9.22|9.44|9.18|10.63|10.8|11.16|10.63|10.21|10.02|9.75|9.79|9.52|9.68|9.9|9.63||8.86|8.66|8.84|8.02|7.39|6.73|6.31|6.29|7.01|6.93|7.22|6.95|6.8|6.91|6.65|6.32|6.85|6.66|6.46|5.84|5.2|4.93|4.93|4.91|5.07|5.34|4.97|4.96|5.46|5.38||5.46|4.75|4.41|5.15|4.57|4.9|5.35
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|19.0085|19.2518|19.0541|19.0846|19.2214|18.7044|18.2786|18.0657|17.8832|17.2141|17.9592|17.7616|17.3358|17.503|17.2445|17.3966|17.5487|17.4878|17.1533|17.062|17.0316|17.4574|17.792||17.4304|17.3814|17.5487|17.5183|17.503|17.2445|16.4842|16.3929|16.4538|16.1192|15.9976|16.1801|16.6058|17.1381|17.427|17.3054|17.3358|17.0925|16.9404||17.2141|16.2713|16.6058|16.91|17.1533|16.9556|17.3054|17.3358|17.0316|16.8492||17.3662|17.1533|17.5487|17.7616||17.6095|17.427|17.1837|17.062|17.4878|17.9288|17.9745|18.0049|18.0049|17.792|17.792|17.9592|17.944|17.9745|18.2482|17.7616|17.2445|17.2749|17.062|17.6399||17.6703|17.8832|17.3358|17.1229|16.8644|17.6095|17.3814|17.0925|16.6363|16.3929|16.5146|16.0888|15.9063|15.511|15.663|15.4805|15.7695|15.3893|15.4197|15.663|16.4842|17.0012|16.91|17.0925|16.8187|16.6363|16.9404|16.7579|17.2749|17.4422|17.6399|17.7007|17.7007|17.792|17.3662|17.1229|17.4574|17.2749|16.4538|16.7883|17.0468|17.2445|17.757|17.1837|16.8187|17.1837|17.8832|18.1399|18.6131|18.3698|18.4002|18.3394|17.944|17.6399|18.1874|18.4307|18.1113||18.1721|18.2482|18.5827|18.674|18.7652|19.0389|18.8869|19.0085|18.9629|18.7348|18.6283|18.4915|18.6533|18.8565|18.8565|18.8869|18.674|18.6436|18.8108|18.7044|18.2178|18.2789|18.1265|17.9288|18.2181|18.2786|17.8376|18.1265|18.1113|17.7768|17.8224|17.9699|17.8224|17.7159|17.5183|17.3054|17.2141|17.1077|16.2409|16.3625|15.6633|15.6934|16.1496|16.4234|16.5316||16.3625|16.5146|16.545|16.1801|16.3625|16.2409|15.9367|16.6667|16.2409|16.6363|16.8492|17.062|16.986|16.2105|16.2105|15.6247|16.5754|17.3662|17.6399|17.0468|15.9063|15.6022|15.3589|15.1004|15.1764|15.5718|15.5718|15.663||14.9939|15.0547|15.2372|14.781|14.264|13.5341|12.5912|12.5912|13.7165|13.9903|14.4921|14.4465|14.5985|14.8723|14.0511|14.3856|15.3285|16.7579|15.6022|14.0207|13.8443|14.264|14.2032|13.2908|13.5341|13.5949|12.6825|12.6217|13.6253|13.7165||14.264|12.9562|11.253|10.1582|9.2762|10.4927|11.618
02780|15451|/equities/arrow-financial-corp|R2000VALUE|31.54|31.31|31.37|31.85|32.83|32.13|31.62|31.29|31.2|30.02|29.79|29.15|28.87|29.17|28.71|29.5|29.29|28.88|28.49|28.42|28.26|28.25|28.28||28.24|28.48|28.62|28.62|28.1|27.67|26.91|26.59|26.78|26.22|26.58|27.12|26.32|27.75|27.46|28.01|28.02|28.54|28.35||28.08|28.03|28.02|28.09|27.46|27.66|28.78|28.14|27.29|27||27.13|27.23|27.25|27.77||27.4|26.91|26.8|27.58|27.73|28.48|28.52|28.2|28|27.98|27.87|27.45|27.55|27.65|27.52|27.33|27.21|27.08|27.23|27.57||27.99|27.51|27.18|27.09|27.22|27.62|27.7|27.01|26.5|25.51|26.75|25.24|25.21|24.21|24.21|24.21|25.62|25.1|24.76|24.45|24.48|25.12|25.67|26.29|24.77|24.61|24.71|24.5|24.32|23.86|24.11|24.5|24.71|24.57|24.53|24.39|23.96|23.71|22.43|22.7|22.81|22.64|23.13|22.6|22.54|22.49|22.74|22.98|24.11|24.43|24.83|24.63|24.6|24.43|24.51|24.49|24.45||24.9|24.89|24.77|24.91|25.03|24.91|24.92|24.73|25.37|25.5|24.97|24.81|24.98|24.85|25.22|25.38|25.55|26.01|26.01|25.69|24.48|24.5|24.25|24.14|24.03|23.86|24.16|24.49|24.66|24.74|24.93|25.15|24.44|24.92|24.76|25.15|25.05|25.18|24.48|24.26|23.91|23.57|23.72|24.42|24.98||25.03|25.39|25.35|24.56|23.7|23.62|23.91|24.83|24.68|24.5|24.49|24.76|24.94|24.14|24.21|24.1|25.42|26.06|26.82|26.36|25.33|25.45|25.14|25.69|25.29|26.13|25.41|25.04||23.83|24.03|23.51|22.84|23.38|21.92|21.06|21.52|22.74|23.31|23.87|23.02|23.06|23.52|24.26|23.99|25.14|25.98|25.13|23.58|22.68|22.52|22.27|22.22|22.6|22.67|21|22.37|23.21|23.86||24.23|23.04|22.72|22.51|20.93|21.14|21.95
02781|21062|/equities/ducommun-inc|R2000VALUE|58.19|57.68|57.58|59.58|60.17|58.26|55.62|54.56|53.67|52.44|53.31|56.33|56.63|56.77|54.4|56.02|56|55.88|54.59|53.08|54.15|54.85|55.07||54.12|55.01|55.6|56.64|54.5|53.77|54.03|52.6|50.59|48.7|49.31|49.8|48.9|53.11|55.12|55.57|56.1|55.2|54.76||54.72|56.31|55.72|55.11|54.94|53.03|55.34|53.83|52.11|51.49||53.62|53.87|52.62|52.44||52.86|51.32|50.47|50.18|52.05|50.9|52.1|51.7|51.41|50.81|51.86|53.1|53.24|53.5|52.42|51.14|49.3|50.01|48.2|48.32||47.27|47.19|44.77|43.28|42.34|42.46|41.35|41.46|40.63|39.71|40.45|39.39|38.8|36.19|35.5|34.66|34.33|33.29|32.22|32.11|31.36|33.02|33.23|34.28|33.76|33.64|34.14|34.7|34.74|33.78|34.6|34.75|35.28|35.09|34.36|34.06|33.91|34|32.79|32.89|32.64|32.4|33.73|31.86|30.76|31.73|32.8|33.73|35.64|35.4|35.22|35.29|34.69|34.72|34.92|34.61|36.02||36.62|37.33|37.67|36.78|37.25|38.05|37.81|37.42|38.2|37.95|37.41|38.23|39.28|38.9|39.68|40.41|40.92|41.51|41.44|40.03|38.1|38.08|36.36|35.84|35.21|34.95|33.45|33.68|33.42|33.09|33.7|34.31|33.62|33.32|32.06|33.59|33.05|33.22|31.55|31.57|30.85|30.45|31.77|32.66|33.33||33.69|33.25|34.01|32.97|31.66|31.75|31.29|33.79|32.79|33.85|34.6|35.33|36.6|34.19|34.92|33.79|37.8|39.86|40.36|38.9|34.52|33.04|31.84|31.69|30.75|32.05|31.26|30.36||29.67|29.89|28.28|27|26.72|24.65|23.59|24.97|25.99|26.3|27.09|25.89|24.52|24.9|24.68|25.18|27.75|29.27|26.86|25.59|24.34|25.63|25.13|23.95|24.2|21.38|20.1|21.97|23|22.71||23.32|22.42|22.31|22.97|20.47|21.75|22.36
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|26.5847|26.203|26.2588|26.2542|25.9888|25.4766|24.6386|24.6107|24.0333|22.8415|22.6832|23.7912|24.3779|24.1451|23.2325|23.3536|22.9066|22.6366|23.1022|22.5714|22.3759|21.8637|21.8172||22.32|22.2921|22.5435|23.3536|23.2325|22.4224|22.5012|22.3479|22.0127|21.5564|22.022|22.0407|22.2129|22.2269|22.1431|21.784|21.8265|21.7799|21.6961||21.2043|21.3702|20.3459|20.318|19.6662|19.5451|19.9921|19.2099|18.9399|18.4743||18.7071|18.6512|18.316|18.6978||18.5022|18.4277|18.0646|17.5059|17.599|17.2731|17.4779|17.2917|17.2824|17.45|17.2591|17.5059|17.0496|17.2265|17.5524|17.2498|17.0775|17.1148|16.8728|17.1427||17.152|17.0496|16.7237|16.6678|16.733|16.7796|16.2721|16.0998|15.746|15.3456|15.6994|15.4573|15.3735|15.3921|15.3316|15.2618|15.3316|14.8651|14.2282|15.1314|15.1407|15.7367|15.4573|15.7274|15.5039|15.5039|15.5691|15.5691|15.8577|15.5318|15.7832|15.9695|14.3679|14.1537|13.6695|13.4088|13.4646|13.1015|12.5893|12.608|12.5521|12.5986|12.7942|12.5893|12.58|12.9152|13.2318|13.1888|13.9023|13.2225|12.9339|12.7383|12.7663|12.9897|13.0456|13.0456|13.325||13.3529|13.3995|13.5205|13.2039|12.9904|13.2914|13.5531|13.2225|13.1989|13.3715|13.3156|12.8221|12.729|12.2737|12.2355|11.7792|11.8584|11.6116|12.1144|12.1331|11.7699|11.6861|11.5371|11.2578|10.9784|10.8667|10.8294|10.9784|10.876|10.7363|10.8015|11.0995|11.1367|10.7799|10.4477|10.9877|11.2137|10.986|10.3883|10.3788|10.2176|10.1417|10.7299|10.7773|10.7014||10.6635|10.7014|10.9196|10.6255|10.1227|10.2365|10.5401|11.1473|10.9765|10.8437|11.2991|11.3941|11.5932|10.8817|10.8912|11.2042|11.9158|12.4091|12.9973|11.8778|11.2137|11.0714|10.7251|10.5781|10.5591|11.1663|11.375|10.8627||10.4832|9.895|9.7455|10.2081|10.7868|9.4112|8.6143|9.0127|8.8704|10.5876|10.3694|10.0848|9.7385|10.3788|10.635|10.4358|10.2936|10.4737|10.4338|10.0658|9.6294|8.9653|8.766|8.8609|9.2499|8.9558|8.6522|8.4909|9.3732|9.6199||9.4112|8.1494|8.8609|8.3866|7.9502|8.1731|8.6522
02783|16875|/equities/pc-connection|R2000VALUE|45.54|46.15|45.97|46.98|47.26|47.16|46.69|46.08|44.81|43.92|43.18|44.45|45.61|45.91|45.37|46.64|49.0147|50.09|51.26|52.45|52.4|52.42|52.96||53.42|52.74|52.52|51.85|51.71|49.67|48.46|47.74|47.85|47.02|47.505|48.63|51.73|52.52|52.05|51.66|51.53|50.905|50.92||50.25|51.66|50.56|46.65|48.78|50.46|50.78|48.79|46.45|46.05||47.12|46.11|45.125|44.67||44.03|44.4|44.19|44.15|45.1|45.94|46.28|45.82|45.41|44.95|45.42|45.36|45.3|45.95|46.0606|46.03|46.2|45.62|45.465|46.12||45.41|44.6|44.79|44.14|44.24|45.33|45.42|46.32|46.51|47.21|50.9|49.33|50.54|49.03|47.9|46.925|46.69|45.5|45.18|44.66|45.485|45.945|46.13|46.84|45.33|45.2|45|44.83|44.9|42.88|44.42|44.01|43.975|43.28|42.88|42.5907|42.11|41.455|40.89|41.02|40.96|41.22|40.83|39.66|40.18|40.37|39.73|39.66|41.69|42.07|42.47|41.77|40.68|43.38|43.79|43.49|42.95||43.775|44.44|45.57|44.13|44.16|43.85|43.52|43.31|43.88|43.82|43.44|44.32|44.49|44.14|45.6|46.63|47.475|46.87|42.945|47|46.34|45.3064|45.06|44.53|43.165|42.01|43|42.02|41.555|41.02|40.77|42.06|41.39|41.53|41.035|40.2|39.67|40.25|38.0931|39.01|46.61|47.21|47.48|47.24|46.355||45.76|46.21|46.25|45.59|45.23|44.44|44.32|45.67|44.32|43.625|44.2|44.86|45.27|42.54|43.08|44.03|45.65|45.99|45.15|44.92|42.0435|43.14|41.65|41.96|41.76|43.16|41.2348|41.67||40.875|40.52|39.21|40.08|39.49|36.7|35.49|35.98|38.59|39.615|39.31|38.46|38.26|38.16|39.21|39.23|41.45|44.115|42.52|41.62|40.23|39.54|38.87|38.33|39.44|40.05|38.1|38.86|40.69|41.03||41.16|39.74|39.23|38.16|36.44|36.49|38.35
02784|1073417|/equities/business-first|R2000VALUE|23.3|23.03|22.68|23.31|23.94|23.51|23.64|23.44|23.55|22.82|22.36|21.45|22.25|22.04|21.97|22.54|22.68|22.39|22.05|21.9|21.75|21.86|21.9||21.67|21.75|21.75|21.49|21.47|21|20.66|20.075|20.3972|20|20.02|20.41|20.2|20.3|20.33|20.0901|20.7|21.26|20.6601||20.59|21.82|21.2|21.65|20.835|21.06|21.35|21.05|20.025|20||20.16|20.15|20.1|20||20|20.07|20.01|20.31|21.43|20.88|20.99|20.5694|20.15|19.48|19.095|19.67|19.97|19.7395|19.62|19.6008|19|18.1745|18.6|19.605||19.84|19.76|18.81|18.91|19.434|19.75|19.79|19.85|18.96|18.51|19.02|19.5|18.44|16.891|16.3|16.18|17.2|16.41|16.19|15.9|15.67|16.34|16.4327|16.68|16.32|16.2286|16|15.76|15.61|14.94|15.16|15.42|15.74|15.8|15.83|15.18|15.39|15.4|15.03|14.71|14.31|13.86|13.67|12.6|12.7736|12.76|13.02|13.38|14.565|14.93|15.02|15.06|14.98|15|15.13|14.67|14.88||15.45|15.4|14.82|14.33|14.22|14.47|13.715|13.9829|13.64|12.45|12.12|13.25|13.7|13.75|14.2|13.82|14.18|14.66|14.42|14.4901|13.7602|13.66|13.43|13.28|13.3|13.44|13.4|13.66|13.5|13.55|13.87|13.85|13.99|13.84|12.65|13.78|14.28|14|13.29|13.19|13.35|12.7636|13.55|13.79|14.2||14.08|14.47|14.68|14.5|14.03|14.03|14.04|14.86|14.76|14.86|15.08|15.05|15.0575|14.13|14.25|13.84|16|16|16.61|16.3347|14.965|14.15|14|14|14.0501|14.31|13.93|13.16||12.4|12.08|12.24|11.89|10.9473|10.95|10|10.43|11.34|11.33|11.75|11.66|11.55|12.47|11.8401|12.3011|13.5|11.84|13.13|12.59|12.3197|11.8197|11.59|11.11|11.68|11.92|11.1|11.51|12.84|12.3||12.7901|11.61|11.26|11.62|10.85|10.97|11.25
02785|20837|/equities/penn-virginia-corp|R2000VALUE|15.3483|16.57|16.39|16.65|17.61|17.56|16.88|16.67|17.21|16.5196|15.6119|14.5|14.19|14.4|13.8|14.52|14.75|13.93|13.95|13.5495|14.0801|13.57|13.185||12.1263|11.8|12.2|11.63|11.29|10.93|10.56|10.53|10.23|10.2|9.82|10.08|9.91|10.52|10.65|10.38|11.01|11.5173|11.852||12.18|12.05|12.82|13.25|12.03|12.41|12.7403|11.95|10.65|9.91||10.11|10.07|10.01|10.4||10.51|10.67|10.51|10.7|11.33|11.19|10.61|10.19|9.85|9.92|9.5|9.26|9.15|9.33|9.23|8.7206|8.4|8.5|8.925|9.5312||9.45|9.5|8.995|8.87|8.61|8.69|8.31|8.77|8.05|8.46|8.56|8.36|7.27|6.36|6.91|6.75|8.1|7.5|7.47|7.32|7.7201|8.525|8.52|9.055|8.9|8.9|9.03|9.21|9.66|9.46|9.9|9.86|9.75|9.9|9.831|9.6401|9.53|9.82|9.09|9.44|9.75|9.58|9.3901|8.85|8.74|9.04|9.52|9.28|9.94|9.7252|9.529|9.51|8.8|8.84|9.15|9.49|9.18||9.62|9.96|10.13|10.87|11.23|11.235|10.86|10.9|11.1|10.5|10.13|12.04|12.1501|12.51|13.22|13.27|13.38|12.53|12.26|11.63|10.63|11.03|10.94|9.85|9.6601|9.53|9.93|10.31|10.68|11.0701|10.95|10.88|10.69|9.91|9.36|9.31|9.53|9.23|8.8|8.58|8|8.305|8.76|9.06|9.27||9.06|9.29|8.8|8.42|8.5|9.51|9.9|11.18|10.88|11.07|12.01|12.52|13.65|11.19|11.2306|9.51|11.8|14.32|16.81|14.7001|11.32|10.79|8.95|8.57|8.52|8.56|7.86|7.77||7.2|7.42|7.4301|6.55|6.51|6.11|5.5|5.9|6.53|6.01|6.07|5.2|5.14|5.53|5.35|5.75|6.13|4.55|4.07|3.81|3.8703|3.92|3.4121|3|3.3|3.9|3.85|3.92|4.07|3.25||3.11|2.98|2.81|2.87|2.6106|2.5501|2.23
02786|16099|/equities/financial-institutions|R2000VALUE|30.14|30.3|29.88|30.17|30.7256|31.22|30.39|30.7|30.06|29.2101|28.3701|28.195|27.78|27.88|27.08|27.45|27.55|27.23|26.64|26.34|25.4|25.875|25.365||25.21|25.13|25.3|25.3473|25.35|25.15|24.9|24.46|24.03|22.89|22.6311|22.95|22.57|23.91|23.3317|23.76|23.95|24.19|24.36||24.275|24.595|24.38|24.63|24.84|25.125|24.66|23.01|22.39|21.76||22.21|22.19|22.03|22.45||22.185|21.59|21.25|21.21|21.53|22.815|22.89|22.48|22.4483|21.85|21.8|21.77|21.23|21.125|21.04|20.62|20.26|20.03|19.94|20.545||21.02|21.22|20.5|19.92|19.51|19.9|19.98|19.47|19.01|18.56|19.185|19.9441|18.88|17.36|17.49|16.83|18.48|17.88|16.31|15.41|15.52|15.9|16.51|16.83|16.34|15.9125|16.12|16.01|15.99|15.6|15.78|15.89|16.21|16.17|16.23|16.61|16.18|16.05|15.08|15.2|15.28|15.02|15.17|14.73|14.3493|14.6|14.81|15.26|16.52|16.96|17.11|17.05|17.09|16.785|16.67|16.96|17||17.4|17.56|17.2|17.15|16.785|16.59|16.47|16.275|16.42|15.9|15.78|16.875|17.02|17.0301|17.16|17.01|17.16|17.13|17.86|16.5|15.66|15.6418|15.31|14.86|14.734|14.5|14.45|14.1|14.29|14.66|15.6|15.56|15.76|15.96|15.59|16.25|16.57|16.49|15.935|15.745|15.32|15.21|15.875|16.5|17.02||17.12|17.295|17.77|16.92|16.15|16.47|16.36|17.45|17.21|17.12|17.25|17.49|18.05|16.71|16.98|17.085|19.66|20.31|21.342|20.56|18.75|17.5763|17.07|17.28|16.9006|18.16|18.57|17.76||16.46|16.05|15.88|15.5|14.8|13.94|13.21|14.02|15.26|16.56|17.01|16.44|15.81|16.7|16.9447|15.75|19.19|19.53|18.29|17.3|16.34|16.22|16.1|15.7|16.14|15.86|14.83|15.85|16.98|17.501||17.69|16.66|16.27|15.81|15.12|15.9|16.32
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|13.98|13.6601|13.945|14.22|13.75|13.73|13.6|13.09|12.76|12.67|12.62|12.42|12.23|11.18|10.692|10.62|11.2|11.37|11.5|11.67|11.64|11.7|11.6||11.5|11.48|11.575|11.449|11.1011|10.61|10.45|10.14|10.03|9.97|9.98|10.27|10.29|10.8|10.46|10.66|11|11.25|11.28||11.18|11.43|11.29|10.94|10.99|11.44|11.74|10.92|10.85|10.92||10.92|11|11.07|11.24||11.16|10.8|10.6701|10.86|11.4775|11.536|11.57|11.36|11.3865|11.3|11.05|11.28|11.31|11.58|11.6|11.475|11.16|11.38|11.33|11.62||11.94|12.1|11.84|11.62|11.67|11.92|11.47|11.545|11.31|11.005|11.18|10.73|10.25|9.73|9.17|10|9.97|9.79|9.5701|9.55|9.6421|10.08|10.16|10.52|10.6|10.4|10.28|10.2|10.16|10.23|10.58|10.7|10.67|10.3|9.25|8.93|8.77|8.92|8.59|8.268|8.11|8.1|7.9076|7.56|7.55|7.59|7.8636|8.055|7.93|7.82|8.14|8.31|8.71|8.66|8.9303|9.0904|8.9212||9.0339|9.1752|9.0433|8.8549|9.1846|9.7998|9.63|9.44|9.36|9|9.07|9.08|9.36|9.24|9.42|9.46|9.63|10.24|10.01|9.41|9.04|9.01|10.28|10.23|9.81|9.98|9.4|9.2|9.22|9.12|9.31|9.51|9.51|9.56|9.6|9.52|9.4692|9.6|9.315|9.6|9.51|9.51|9.42|9.43|9.43||9.39|9.71|9.37|9.26|9.2|9.38|9.395|10.01|9.9775|10.14|10.01|10.18|10.6539|10.28|10.31|10.11|11.0701|11.332|11.6|10.645|10.14|10.18|9.97|9.945|9.54|9.99|10.02|9.8||9.03|9.28|9.18|9.08|9.51|9|8.21|8.42|9.29|9.52|9.59|9.52|9.47|9.96|10.09|10.21|10.66|10.95|10.46|10.57|10.1|10.16|10.14|10.27|10.62|10.95|10.25|10.53|11.24|10.9||11.27|10.44|10.34|9.8422|9.235|9.7|9.6
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|23.88|25.03|25.7|25.575|25.05|25.3|24.2903|23.62|23.4|22|22.03|23.06|23.54|24.89|24.18|24.22|24.925|24.14|26.12|27.89|27.51|27.64|28.1||28.25|27.81|28.5|30.1|29.8701|29.57|29.38|28.99|27.675|26.78|27.39|27.38|27.0732|28.86|28.65|29.15|32.3501|30.99|30.48||30.3|30.75|30.7658|30.03|31.07|31.53|31.93|30.08|29.73|29.27||30.411|30.71|29.44|32.31||33.51|34|33.0716|31.84|31.69|31.45|31.22|29.76|29.37|29.95|28.64|29.495|27.64|28.03|27.995|27.78|26.71|27.32|27.8|29.13||29.8601|29.0201|28.68|27.01|26.55|26.3422|25.14|25.63|25.9|25.385|24.08|23.51|23.21|26.4|28.05|26.4001|24.29|22.7|21.71|23|21.8|22.9|22.5801|23.45|24.07|24.7|26.25|26.55|27.2502|27.03|27.4|25.93|25.86|26.05|25|24.365|23.5337|22.49|21.48|21.71|21.56|21.32|21.115|20.64|20.01|20.75|20.16|19.55|20.1513|20.56|22.14|22.59|22.3|21.68|21.47|20.49|19.68||20.3819|22.15|23.26|23.89|23.075|24.59|24.88|26.63|25.95|27.85|26.301|26.14|25.8146|24.81|22.9223|22.4102|21.68|21.54|21.42|21.3|20.2|20.35|18.11|22.59|22.01|21.41|22.2|21.98|21.64|21.4705|20.64|20.35|19.06|18.77|18.36|18.41|17.5701|16.55|14.05|13.67|13.51|13.53|13.7958|13.73|13.905||13.6|13.55|13.71|13.18|12.681|12.65|12.47|12.81|11.97|11.99|11.83|11.9|11.43|10.481|10.8|10.28|11.03|11.65|11.34|11.13|11|10.22|10.01|9.84|9.73|9.815|8.66|8.08||7.82|7.54|7.26|7.2|7.23|6.92|6.57|6.87|7.5|7.28|7.3|7.2|7.04|6.82|6.42|6.53|6.92|6.79|6.35|5.5|5.26|5.32|5.12|5.13|5.09|5.28|5.05|5.21|5.53|5.16||5.42|4.66|4.64|4.29|3.94|4.01|4.15
02789|20887|/equities/neophotonics-corp|R2000VALUE|12.77|12.1|12.07|11.63|10.59|10.15|9.57|9.09|8.38|8.28|8.64|9.01|9.1|9.3|9.38|11.45|11.82|11.21|12.05|12.26|12.36|12.56|13.54||12.91|12.34|12.08|12.3|11.86|11.28|11.15|11.06|11.07|10.98|10.98|11.3|11.07|11.56|12.01|12.07|12.16|12.26|11.8||10.96|10.24|9.93|9.77|9.05|8.97|9.05|8.97|8.87|8.8||9.02|8.81|8.82|9.1||8.81|9.05|8.76|8.57|8.87|8.88|8.9|8.7|8.42|8.26|8.23|8.22|8.78|8.6|8.34|8.26|7.96|7.88|8|8.05||8.05|8.11|8.06|7.95|7.82|7.72|7.71|7.68|7.83|7.78|7.62|7.58|7.98|7.49|7.05|6.63|6.15|6.68|6.7|6.5|6.55|6.75|6.63|6.67|6.6|6.72|6.74|6.74|6.71|6.6|6.59|6.65|6.59|6.58|6.22|6.54|6.59|6.24|5.9|6|6.08|6.05|6.02|5.85|5.75|5.86|6.11|6.03|6.13|6.13|6.27|6.23|6.18|6.12|6.12|6.24|6.24||6.29|6.5|6.86|6.82|6.36|6.64|6.7|6.8|6.69|7.07|7.16|7.37|7.76|7.81|8.12|7.77|7.7|7.74|7.73|7.78|8.21|8.24|8.36|9.71|9.07|8.75|8.71|8.64|8.63|8.76|8.34|8.53|8.55|8.66|8.41|8.29|7.94|8.44|8.22|8.46|8.63|8.54|8.42|8.56|8.81||8.67|8.47|8.54|8.25|8.28|8.19|8.12|8.84|8.79|8.84|8.78|9.11|8.9|8.55|8.75|8.71|9.77|9.62|9.77|9.25|8.9|8.57|8.46|8.56|8.31|8.35|8.03|8.24||8.2|8.25|7.9|7.57|7.37|7|8.28|8.56|9.12|8.95|8.6|8.16|8.14|8.15|8.6|8.44|9.46|9.53|9.21|8.78|8.21|8.51|8.27|7.89|8.23|8.33|8.86|8.39|8.37|7.7||7.39|7.39|7.17|7.41|7.07|7.04|6.85
02790|16240|/equities/haynes--international|R2000VALUE|30.85|30.245|30.76|31.62|32.095|31.96|31.455|30.645|30.28|28.93|27.74|29.16|28.9|28.5|27.91|29.38|28.4508|28.72|28.54|26.69|26.24|25.83|25.35||24.6|24.22|23.98|23.24|22.84|22.6|22.61|22.34|22.58|23.15|23.03|22.78|22|22.81|23.3|23.01|23.78|23.85|24.39||24.04|24.76|24.35|25.1|24.01|24.22|25.031|24.74|23.2|23.11||23.48|23.48|23.24|24.1||24.62|24.49|23.64|24.02|24.68|25.69|26.59|25.5|24.75|23.73|23.09|24.6|24.36|24.35|23.12|22.19|21.99|21.69|21.05|22.19||22.42|22.535|22.44|20.71|20.5001|20.83|20.62|21.09|18.78|19.79|19.485|20.22|17.225|17.37|16.79|16.4721|16.62|15.875|16.05|15.29|15.76|16.435|16.5|17.27|16.8|16.875|16.9|17.14|17.435|17.25|17.62|17.57|17.835|17.78|17.88|17.6|17.58|17.85|17|17.05|17.07|17.19|17.62|17.155|17.35|17.66|17.67|17.91|19.13|18.54|18.58|18.35|18.11|18.15|18.25|18.36|18.58||19.36|19.21|18.8|18.48|18.71|19.64|19.65|19.78|19.91|19.62|19.37|19.725|19.97|20.3|20.8299|21.25|21.18|21.78|22.02|21.62|20.29|20.36|20.61|19.46|18.44|18.16|20.97|20.925|20.99|21.33|21.84|21.74|21.63|21.87|21.365|22.41|22.71|22.86|22.48|22.06|21.14|21.01|21.42|22.41|22.74||22.96|22.4102|23.2|21.96|20.8938|21.13|22.17|22.85|22.245|22.24|22.61|23.16|23.36|21.54|21.88|22.13|24.65|25.78|26.89|25.98|24.08|23.51|22.99|22.6|22.345|23.77|23.96|22.98||21.72|21.97|22.28|22.27|22.335|21.16|19.54|19.945|20.68|21.82|22.51|22.18|22.05|22.31|21.69|22.24|21.65|22.86|22.06|20.49|20.11|20.12|19.84|18.53|18.6|18.96|19.15|19.2|20.29|20.18||20.6|20.14|19.85|20.335|19.32|19.41|19.825
02791|1050737|/equities/rhythm-pharma|R2000VALUE|24.59|25.4|25.62|26.01|25.61|25.64|25.41|25.12|24.96|24.85|25.07|25.51|26.75|25.84|25.25|25.54|25.92|24.61|26.45|26.73|27.24|27.57|29.01||30.02|30.28|31.355|33.45|32.41|30.3|29.5019|31.11|29.9001|29.2596|30.13|31.12|30.345|33.95|38.51|34.51|34.14|33.71|33.725||33.2101|31.9494|32.035|32|32.31|32.87|33.67|30.87|30.1755|28.6843||29.1|29.7|28.985|29.01||28.56|27.5|27.445|28.02|28.02|27.78|28.26|28.7307|29.17|28.2|28.1|27.93|28|27.78|27.7|28.665|31.406|30.1|29|26.12||22.85|22.058|21.08|21.13|20.9235|21.1|20.7|21.81|21.6|22.445|23.02|23.5|23.04|22.8|23.09|23.0893|21.48|20.56|20.49|21.375|21.75|22.29|22.01|22.52|22.79|22.07|22.09|23.32|23.8239|23.65|24.71|24.51|24.09|24.05|23.545|22|22.3|21.46|21.31|21.33|21.49|21.82|21.42|22.81|23.7|25.24|25.16|26.62|27.36|28.14|30.03|29.4|30.2389|30.41|29.9501|29.5|29.16||28.39|28.8|28.5|27.64|27.88|24|20.83|18.785|18.27|18.08|18.3|18.475|18.0801|18.02|18.1|18|18.23|18.11|18.34|18.48|18.61|18.43|18.25|18.68|19.24|19.05|19.83|20.4|21.09|20.87|20.71|21.19|21.54|21.99|22.21|21.84|21.52|21.76|20.4|20.72|21|21.67|21.26|21.54|21.63||21.82|21.23|21.65|21.46|22.81|24.09|24.58|23.855|21.615|21.855|20.92|20.8|20.41|19.26|19.03|18.88|20.82|20.57|20.1305|19.11|18.85|19.84|19.355|19.26|18.99|19.77|18.92|20.08||19.6914|19.61|19.14|19.23|18.925|17.82|17.27|18.37|19.12|19.27|19.35|19.32|19.16|19.02|17.45|17.35|18.81|19.73|19.46|19.29|18.775|18.67|18|17.97|18.28|17.5801|16.51|16.16|16.22|15.82||15.47|14.96|15.2|14.53|14.12|14.35|14.7
02792|1163484|/equities/annexon-inc|R2000VALUE|29.73|30.805|33.4|33.01|32.44|32.19|31.7|29.36|28.65|27.01|27.85|29.33|28.83|28.59|27.67|29.58|29.4|30.5379|30.56|28.79|28.3|26.0101|26.13||26.93|27.36|26.55|24.9|23.98|22.61|21.75|22.11|21.95|21.55|21.83|22.22|22.31|24.7|25.41|24.6|24.86|25.63|26.14||23.64|22.555|21.83|21.615|21.75|21.75|22.31|22.25|22.31|23.76||23.505|27.44|26.7492|28.51||29.52|28|24.8694|25.26|28.97|25.9|25.09|24.75|24.56|24.14|24.1|23.86|24.195|24.6|24.79|24.7198|24.025|23.78|23.76|24.86||24.63|24.58|24.96|24.17|23.58|23.08|22|22.07|22.62|22.625|22.52|21.65|22.43|23.02|23.175|23.1|22.625|20.7|20.565|21.215|23.2501|24.28|23.75|23.9|24.36|26.11|26.74|29.755|28.81|27.59|28.05|28.015|27.51|27.28|26.74|26.855|26.03|26.575|26.365|27.89|25.19|23.47|22.38|21.79|21.89|22|21.71|21.87|21.25|21.21|22.17|23.0001|22.161|24.75|24.51|26|25.12||24.69|23.97|24.345|23.92|23.3|23.4242|23.11|23.0101|23.36|23.32|22.75|24.54|24.9|26.08|24.02|24.0101|25.65|23.5|21.9161|21.24|20|20.5|19.01|18.99|18.05|16.77|18.23|17.805|17.09|15.33|16.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02793|1054801|/equities/cbtx|R2000VALUE|30.6|30.28|30.41|30.27|31.35|31.3|31.23|30.9|30.73|28.9587|28.985|29.46|28.805|29.11|28.05|28.86|29.112|28.31|27.39|26.89|26.84|27.29|27.57||27.7|27.64|27.83|27.82|27.5264|27.32|26.64|26.55|25.665|25.41|24.08|26.51|25.8971|27.11|26.905|27.17|26.84|27.02|27.47||27.46|27.78|27.5882|27.11|25.98|25.9|26.92|25.83|25.2|25.2||25.4|25.77|25.67|26.02||25.78|24.7266|25.06|24.99|25.01|25.04|24.3263|23.305|22.81|23.31|23.01|23.28|23.26|23.25|22.535|22.645|22.13|21.96|21.94|22.46||23.035|22.87|22.6|22.05|22.22|22.6|22.19|22.675|21.62|21.79|21.08|21.2|19.81|18.5|17.705|18.35|19.275|18.5595|18.62|19.01|19.15|19.03|19.6125|18.85|18.9301|18.93|18.64|18.34|18.04|18.02|18.0701|18.22|18|18.17|18.17|17.305|17.15|16.86|16.12|16.06|16.17|16.16|16.2|15.64|15|14.74|15.31|14.8|15.51|16.15|15.79|15.98|15.72|15.8|15.6|15.115|15.27||15.36|15.43|15.27|15.33|15.7|16|15.95|15.8|16.27|16.14|15.86|15.92|16.31|16.25|17.11|17.02|17.06|17.47|17.77|17.01|15.02|16.2|15.8|15.34|15.38|13.8201|16.5|16.94|16.82|16.77|17.55|17.51|17.435|17.11|16.87|17.43|17.53|17.86|17.24|17.33|16.93|16.79|17.82|18.69|19.22||19.23|19.5|20.18|20.26|18.93|19.15|18.83|19.7|19.74|18.91|19.24|19.25|19.83|17.79|18.475|18.76|20.7|21.515|22.3|21.84|20.51|20.32|19.44|20.29|19.222|19.75|19.475|18.72||17.73|18.22|17.76|17.21|17.022|16.32|15.83|15.99|16.96|17.02|17.9|17.51|16.87|17.35|17.03|16.77|17.3764|17.89|17.45|16.76|16.49|16.41|16.18|16.21|16.18|15.83|14.91|15.86|16.81|17.12||17.35|16.705|16.68|16.8|15.8053|15.76|15.99
02794|15403|/equities/american-superconductor|R2000VALUE|22.72|22.08|24.43|24.37|24.5|24.65|24|22.25|21.11|19.89|20.38|22.89|24.72|24.39|23.29|23.88|24.1377|21.18|24.5|24.68|23.55|23.34|24.35||25.295|25.6|25.84|26.189|24.35|23.11|22.32|26.28|25.53|24.52|24.46|24.91|26|27.78|27.51|27.09|25.9|25.05|24.07||23.19|23.76|25.8|28.3|28.17|29.06|27.24|25.52|23.27|22.77||22.63|21.9|21.65|24.725||24.9|24.8|23.4|22.057|22.02|21.81|21.0798|20.2201|19.51|18.99|18.7|18.75|18.75|18.55|18.041|17.56|17.748|18.46|19.0829|19.22||18.1001|17.43|16.15|15.295|14.75|15.17|14.45|14.15|13.761|13.71|13.277|13.1394|13.07|12.9|13.83|14.32|14.17|13.77|13.62|13.95|14.03|14.37|14.12|14.72|14.5|16.78|17.015|17.14|17.52|17.51|17.2101|16.88|16.85|16.38|15.86|16.18|14.67|14.51|13.92|13.91|14.2|15|13.56|11.93|11.45|11.68|11.65|11.535|12.2463|11.91|12.16|12.15|11.9|11.8|11.79|11.42|11.23||11.63|12.03|12.72|12.4097|12.41|12.3329|12.42|12.86|12.71|12.84|12.3|12.34|12.61|12.29|11.9|12.1301|12.05|11.785|11.59|11.6|11.25|10.34|9.9781|9.555|9.35|8.96|9.11|9.5|9.59|9.6|9.31|9.42|9.12|9.26|9.1|9.12|9.01|8.92|8.33|8.57|8.325|8.1618|7.51|7.92|7.775||7.62|7.615|7.61|7.25|7.08|7.17|7.29|7.64|7.52|7.7|7.51|7.44|7.5|6.91|6.96|6.9|7.6|7.93|8.06|7.93|7.2|7.13|7.51|7.18|6.95|7.46|6.83|6.76||6.48|6.15|6.05|6.0702|6.03|5.75|5.68|5.82|5.81|5.91|5.91|5.82|5.96|6.02|5.55|5.18|5.65|5.63|5.43|5.35|5.12|5.14|5.1|5.09|5.22|5.34|5.12|5.33|5.8|5.73||5.745|5.65|5.48|5.655|5.41|5.21|5.11
02795|15555|/equities/big-5-sporting-go|R2000VALUE|14.6464|14.4216|14.1769|13.9262|13.7848|13.532|13.8597|13.0263|12.455|10.4978|11.556|12.558|13.5975|12.9794|12.6423|12.9888|13.2136|12.249|13.9908|14.0049|13.4196|14.0938|14.4403||14.3748|14.2156|14.0564|13.8878|13.7192|13.8223|13.3634|13.1012|12.287|12.4176|12.0523|11.5373|11.3313|11.1533|11.5092|10.554|10.966|10.348|10.0764||10.3667|10.4697|10.8537|11.5466|11.2657|10.8068|11.2095|10.17|9.4115|9.2991||9.4209|9.6831|9.5051|10.2918||10.0764|10.4416|9.7393|8.5691|8.3533|7.9712|8.0817|7.5011|7.2576|7.5657|7.8757|8.4282|8.3439|8.4001|8.6717|8.653|8.035|8.5219|8.7091|9.2242||9.0837|9.0837|9.4338|9.0088|8.2503|7.8008|7.4824|7.4215|7.5573|7.4917|7.3138|7.136|7.2108|8.1192|7.6042|7.0235|7.2389|6.7051|6.4054|6.6208|5.6282|7.1501|7.1452|7.5292|7.3044|7.5854|7.6041|8.1192|8.1239|7.3794|7.5011|7.3044|7.0891|7.5479|7.782|7.37|6.9392|7.2014|6.9299|6.8081|6.0215|5.7686|5.5158|5.3005|5.3191|5.6937|5.4502|5.6937|5.8482|5.3191|5.2349|5.1318|5.1318|5.5875|5.291|5.0757|5.0663||5.0631|5.2255|5.3379|5.4034|5.4128|5.8342|5.7593|5.7689|5.4783|5.483|5.8155|6.47|6.2|6.14|6.38|6.3304|6.22|6.31|6.62|7.22|6.3|5.81|5.65|5.47|5.41|5.195|5.59|5.54|4.35|3.91|3.82|3.7|3.53|3.46|3.04|2.955|2.75|2.61|2.46|2.51|2.58|2.48|1.8|1.85|1.86||1.87|1.87|1.84|1.82|1.85|1.78|1.75|1.95|1.9|1.89|1.93|1.95|2.01|1.85|1.91|1.75|2.07|2.26|2.29|2.265|2.23|2.24|1.96|1.86|1.75|1.73|1.73|1.85||1.53|1.39|1.32|1.23|1.22|1.14|1.08|1.13|1.232|1.2|1.15|1.14|1.12|1.23|1.2|1.17|1.2301|1.2501|1.12|0.98|0.92|0.91|0.9101|0.902|0.93|0.8595|0.8757|0.91|0.95|0.9022||0.95|0.82|0.79|0.74|0.65|0.6707|0.97
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|23.34|23.31|23.2301|23.3|23.57|23.459|23.17|23.2|22.6566|22.1|21.94|22.39|21.55|21.7|21.41|21.84|21.75|21.64|20.93|20.58|20.57|20.57|20.68||20.9|21.06|21.48|21.3262|21.33|21.14|20.5501|20.04|20.13|19.8|19.79|19.81|19.46|19.89|19.8|19.91|20|20.64|20.83||20.8214|20.94|20.78|19.68|19.45|19.5|19.6|20.06|19.8|19.55||19.52|19.51|19.03|19.48||19.22|19.36|19.065|19.5|20.52|20.75|20.79|21.25|21.07|20.3301|20.56|20.2|19.99|19.65|19|18.575|17.925|17.98|17.5|17.3067||17.58|17.9522|17.68|17.23|17.14|17.72|17.64|17.35|16.37|16.1|16.1|15.76|15.7|15.06|16.02|15.82|15.87|15.48|15.27|14.93|15.11|15.68|15.93|16.3|16.03|16|16.115|16.02|16.23|16.1|16.3|16.5|16.77|16.955|17.45|17.46|17.48|17.1401|16.4257|16.34|16.19|16.38|16.46|15.86|15.816|15.85|16.23|16.165|17.49|18.91|18.97|18.93|18.13|17.88|18.37|18.66|18.705||18.94|18.99|18.8858|18.61|18.97|19|18.98|18.78|18|17.2331|16.94|16.81|17.07|18.01|18.26|18.05|18.29|18.4831|18.39|18.12|17.22|17.03|17.12|17.02|16.9|16.645|17.27|17.315|17|16.6001|16.99|16.845|17.17|17.04|16.75|17.29|17.4|17.61|16.94|16.87|17.33|17.33|17.11|17.31|17.55||17.57|17.44|17.3614|16.97|16.41|16.23|16.205|16.77|16.6|17.11|18|17.94|18.32|17.25|17.15|16.446|18.6|18.96|19.51|18.23|16.91|16.21|15.86|15.75|15.8|15.97|15.58|15.46||14.39|14.99|15.17|15.03|14.57|13.15|12.89|13.58|14.22|15.44|15.21|14.56|14.32|14.85|15.07|14.69|15.58|16.39|15.5|13.89|13.58|14.01|14.21|13.55|13.94|14.06|13.09|14.19|15.7|15.61||15|13.04|12.75|12.65|11.85|11.58|12
02797|15795|/equities/computer-programs|R2000VALUE|32.21|32.03|32.381|32.79|32.55|31.5401|31.65|31.175|30.86|29.915|29.58|30.05|30.28|30.9|30.68|30.25|30.06|29.36|29.14|29.03|28.64|29.315|29.53||29.0239|29.29|28.93|34.65|32.0732|31.76|31.1|30.7|30.72|30.61|30.01|30.09|30.36|30.49|30.1|29.765|29.4216|29.2025|28.9685||28.87|29.4|29.1|28.7|28.425|28.61|28.66|27.3801|26.86|26.22||26.52|26.86|27.17|27.19||26.92|27.29|27.14|26.65|27.22|27.29|27.34|26.74|26.72|27|27.45|28.39|27.59|27.9|27.99|27.85|27.69|27.72|28.32|28.365||29.08|28.6|28.4|28.02|28.83|29.26|28.81|29.085|28.81|29.08|29.3|28.335|28.27|27.13|27.89|27.7|27.375|26.84|27.61|27.33|27.65|28.41|28.46|28.65|28.4|28.22|27.73|27.86|28.33|28.06|28.63|28.17|27.65|27.94|27.24|27.27|27.45|27.45|26.96|27.1325|27.01|27.41|26.645|25.68|25.46|24.98|24.565|25.37|26.2|25.88|26.4|26.13|27.29|27.22|29.495|26.415|25.38||25.67|26.5103|26.74|26.11|27.0549|26.93|27.23|27.7|28.11|28.48|28.93|28.8425|28.73|28.51|28.3|28.71|29.02|28.83|28.43|28.4|27.43|28.69|28.37|26.38|24.77|24.31|24.15|24.23|24.09|24.49|24.63|25.12|24.95|25.27|24.63|24.12|23.79|23.42|22.48|22.505|21.8173|21.56|21.59|22.24|22.45||22.36|22.1309|22|21.6|21.147|21.57|21.61|22.62|21.87|22.36|21.875|22.18|22.5811|21.6|21.89|21.31|23.675|23.88|24|23.59|22.31|22.49|22.2|21.64|21.2|22.16|21.73|21.88||20.74|21.78|21.83|22.08|21.78|20.52|19.5704|20.18|20.77|22.38|22.85|19.7501|19.76|23.0458|22.26|22.44|23.74|24.27|23.92|23.25|22.81|22.2409|22.05|22.22|22.33|21.63|20.715|20.93|20.57|21.1||21.13|20|19.91|20.07|19.04|20.0138|20.69
02798|29677|/equities/tidewater-inc.|R2000VALUE|12.49|12.87|12.8|13.35|14.01|14|14.08|14.39|14.35|14.18|13.69|13.4|12.8|12.43|12.28|12.57|12.7|11.81|12.85|12.71|12.46|12.94|11.88||11.23|11.07|11.32|11.5|11.5|11.38|11.23|10.79|9.9|9.14|9.39|9.6|9.85|10.35|10.23|10.51|10.91|11.5|11.3||11.38|11.57|11.47|10.73|10.12|10.12|9.97|9.54|8.92|8.48||8.61|8.73|8.63|8.71||8.58|8.41|8.21|8.4|8.76|9.33|9.41|9.5|9.44|9.26|9.25|9.29|9.5|9.72|9.54|9.34|9.44|9.28|9.46|9.86||10.44|10.84|9.49|9.35|8.9|9.4|8.81|8.25|7.5|7.5|7.71|7|6.4|5.86|5.99|6.13|6.1|5.84|5.61|5.41|5.6|5.92|6.01|6.2|6.02|5.98|6.02|5.9|6.07|6.06|6.15|6.2|6.21|6.39|6.39|6.15|6.2|6.34|6.26|6.44|6.65|6.4|6.35|6.22|6.16|6.38|6.97|6.85|7.09|7.01|6.72|6.34|5.91|6.37|6.64|6.7|6.66||6.92|6.89|6.72|6.75|6.86|6.83|6.89|7.05|7.18|6.67|6.63|7.04|7.15|7.22|7.51|7.38|7.47|7.58|7.57|6.97|6.68|6.86|6.6|6.3|6.17|5.85|5.75|6.18|6.13|6.17|6.28|5.82|5.77|5.53|5.32|5.49|5.46|5.56|4.93|4.97|4.68|4.82|5.13|5.21|5.4||5.36|5.29|5.24|5.25|5.11|5.05|5.17|5.66|5.48|5.78|5.5|5.67|6.14|5.82|6.17|5.75|6.55|7.42|7.93|6.95|5.39|5.11|4.9|4.6|4.73|5.14|5.12|5.12||4.98|5.04|4.82|4.4|4.11|4.1|4.09|4.45|4.7|4.78|4.8|4.69|4.68|5.1|5|5.14|5.57|5.72|5.31|5.46|5.52|5.28|5.04|4.75|4.9|4.93|4.86|5.8|6.51|7.15||7.07|6.38|6.4|6.23|5.9|6.07|6.01
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|31.5466|33.0633|33.2066|34.8133|36.29|37.1766|37.24|36.07|36.7|32.9033|31.9033|31.6933|32.0266|32.18|29.0933|31.31|31.9866|30.89|30.0817|29.2739|29.1833|29.8666|29.9633||29.52|30.96|30.9966|30.515|28.6166|27.57|27.5533|27.4766|26.921|25.5|25.4433|26.2833|26.6666|28.3233|27.9466|28.6233|28.845|30.0533|28.4333||28.13|29.0433|28.73|27.92|27.3233|27.7733|28.8275|28.25|26.28|24.825||24.49|24.8233|24.1233|24.59||25.1366|25.6433|25.15|24.9866|25.6866|27.4433|28.2066|27.91|27.6633|28.5733|29.6445|29.53|30.3666|31.0933|29.7133|27.43|26.4066|26.1|26|27.0033||27.3|27.83|27.6666|27.4233|27.1133|27.4233|28.91|28.1266|26.6766|26.1533|27.85|27.48|26.55|25.06|24.6316|24.3833|25.0409|24.5466|24.0033|22.69|22.87|24|23.4233|25.0833|24.9583|24.8483|24.2633|24.09|24.1433|23.6|23.9866|23.6216|23.4433|23.6562|23.3333|23.1|22.9|22.5166|21.4633|21.5133|21.775|21.08|20.5766|20.1633|20.25|20.09|21.2366|20.57|20.3333|20.3366|19.8116|19.47|21.43|21.5|21.84|21.9033|21.9966||22.4833|21.3766|20.7266|20.46|20.2833|19.7733|19.5|20.8266|25.39|24.49|24.51|25.52|25.9891|25.82|25.4933|25.5233|24.0133|23.6566|21.4116|22.6833|21.4816|21.7166|21.7533|22.1983|22.42|22.13|22.9|22.62|22.37|22.37|22.76|22.75|23.08|23.21|22.66|23.65|23.45|23.98|22.66|22.9|21.94|21.6|21.72|21.75|22.21||21.74|21.85|22.02|21.81|21.14|21.81|21.92|22.4|22.66|22.49|22.34|22.48|22.08|21.12|21.5|20.5|22.55|22.93|24.04|22.31|20.67|20.73|19.68|18.82|18.39|19.05|21.72|21.59||20.5|20.58|19.93|19.93|19.95|18.5|17.8|17.84|18.53|18.9|18.95|17.98|17.41|17.92|17.47|18.26|18.5|19.64|18.33|17.33|17.85|17.94|17.16|16.16|17.09|17.42|16.75|16.49|16.84|16.66||16.32|15.59|15.16|13.71|13.04|13.94|13.83
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|32.49|31.72|29.8176|31.7|33.07|32.22|31.475|31.39|30.48|29.36|28.54|29|28.9031|28.21|27.51|27.62|28.84|28.27|27.85|27.63|27.69|27.5|27.5||26.6001|27|27|27.02|26.61|26.51|26.28|25.69|25.9|24.67|24.06|25.37|24.5801|27.45|27.32|27.27|27.11|27.35|28.5124||28.98|29.4641|28.97|29.725|29.25|28.76|28.69|27.72|26.35|26.125||27.37|27.39|27.23|27.25||27.04|27.3|27.59|28.01|27.59|26.15|26.57|25.84|25.52|25.6|25.09|24.82|24.8101|24.53|24.52|24.68|23.9895|24.3|24.01|24.505||24.79|23.99|23.64|24.275|23.9901|24.57|24.1|24.88|24.17|23.425|23.9|23.31|21.735|21.81|22.4|22.05|22.13|21.46|21.505|21.075|20.89|20.98|21.99|21.91|22.05|22.1106|21.79|21.56|21.76|20.32|19.7827|21.2401|21.7|21.81|20.64|20.58|20.25|20.7|19.51|19.26|18.91|18.25|18.6278|18.13|18.12|17.88|19.09|18.85|21.605|20.76|22.27|22.24|21.768|21.76|21.78|21.56|21.07||20.84|20.63|20.39|20.305|20.15|20.33|19.09|20.52|20.1|20.26|19.8763|20.28|21.28|21.11|21.2571|21.17|21.15|21.06|20.98|20.24|19.25|19.06|19.1601|19.01|18.88|18.98|19.3601|19.41|19.015|19.21|19.67|19.43|19.26|19.015|19.19|19.29|19.2985|19.36|18.95|18.895|18.68|18.24|18.5|19.1|18.9954||19.42|19.45|19.36|19.02|18.03|19.2136|19.48|19.915|19.54|19.8501|19.88|19.42|20.5|18.83|20.22|18.53|20.44|21.0329|21|19.74|18.645|18.8|18.23|17.705|17.95|18.37|17.77|17.77||17.8|17.49|17.67|17.065|17.095|16.75|15.925|16.3|16.5|17.07|16.8|16.61|16.38|16.57|16.2101|16.28|17|16.98|16.51|16.07|16|16.105|15.5|15.44|15.41|15.69|15.26|15.77|16.51|16.31||16.7901|16.2701|16.32|16.31|15.6601|15.15|15.25
02801|16110|/equities/farmers-national|R2000VALUE|16.31|16.11|15.92|16.01|16.23|16.17|15.81|15.8801|15.74|15.25|15.05|14.5|14.12|14.06|13.795|13.92|14.44|14.1|13.6201|13.52|13.5|13.62|13.65||13.74|13.76|13.91|14.03|13.9|13.737|13.63|13.43|13.59|13.33|13.32|13.48|13.03|13.63|13.5|13.51|13.55|13.65|13.79||13.8001|14|13.81|13.9|13.71|13.605|14.22|13.51|13.22|13.03||13.08|13.05|13|13.19||12.98|12.9|12.74|13.01|13.06|13.52|13.52|13.5|13.52|13.48|13.36|13.58|13.33|13.26|13.05|13.06|12.83|12.68|12.52|12.98||13.09|13.0571|12.8|12.4|12.52|12.81|12.955|12.8|12.47|12.25|12.6|12.41|11.99|11.11|11.18|11.085|11.64|11.67|11.53|11|11.07|11.51|11.8|12.17|11.71|11.67|11.61|11.44|11.36|11.2|11.35|11.52|11.67|11.63|11.57|11.6|11.53|10.9104|10.5465|10.88|10.78|10.64|10.6522|10.28|10.2251|10.05|10.24|10.53|11.09|11.13|11.34|11.295|11.05|10.94|11.03|11.32|11.46||11.715|11.64|11.62|11.5|11.62|11.73|11.91|11.84|12.12|11.98|11.8|11.92|12.01|11.98|12.04|12.04|12|12.01|12.24|11.82|11.09|11.07|10.99|10.83|10.88|10.62|10.6|10.56|10.43|10.46|10.63|10.695|10.724|10.8|10.594|10.84|10.88|10.89|10.51|10.5|10.35|10.25|10.62|10.85|11.18||11.4|11.4|11.75|11.46|11.14|11.11|11.38|11.8|11.6|11.5|11.45|11.6401|11.68|11.05|11.1|11.3|12.37|12.9|13.11|12.67|11.54|11.94|11.63|11.67|11.43|11.935|11.8852|11.32||10.77|10.79|10.67|10.45|10.77|10.13|9.82|10.04|10.58|10.65|11.11|10.77|10.65|11.14|10.961|11.69|12.07|12.19|11.86|11.15|10.88|10.94|10.96|10.775|11.06|11.04|10.33|10.87|11.39|11.83||11.97|11.29|11.04|10.87|10.3301|10.88|11.07
02802|15940|/equities/dsp-group|R2000VALUE|14.84|14.72|15.18|15.59|15.8|15.56|15.5|15.2089|14.76|14.7|14.62|15.42|15.47|15.64|15.31|15.11|15.42|15.505|15.93|16.32|16.2|16.32|16.96||17.1406|17.03|16.9|16.9|16.4201|16.37|16.8|16.47|16.22|15.93|16.1|15.88|16.03|16.51|16.56|16.38|16.81|16.84|15.54||15.83|16.32|16.35|16.15|16.29|16.52|16.65|16.04|16.01|16.15||16.24|16.17|16.11|16.02||15.89|15.87|15.74|15.75|16.01|16.5|16.34|16.4|16.17|16.01|16.42|17|17.18|17.03|17|16.86|16.63|16.505|16.44|16.52||16.12|16.05|15.9|15.81|15.655|15.41|15.735|15.88|15.71|15.31|15.11|14.9193|14.78|14.8|14.51|13.975|13.73|13.19|13.06|13.31|13.29|13.72|13.95|14.09|14.041|14.26|14.32|14.49|14.44|14.47|14.62|14.48|14.21|13.57|13.55|13.41|13.21|13.18|13.07|12.7291|12.97|12.88|12.82|12.42|12.53|12.62|12.74|12.95|13.085|13.29|13.57|13.3|13.16|13.22|13.49|13.73|13.55||13.9|14.23|14.51|14.28|14.05|14.07|14.0301|14.21|14.28|14.38|14.24|14.34|14.82|14.57|14.76|14.77|14.93|15.035|14.99|15.17|15.24|15.19|15.2|15.21|14.86|14.21|14.93|15.53|15.48|15.47|15.515|15.69|15.68|15.91|15.73|15.585|15.42|15.73|15.42|15.41|15.57|15.43|15.43|15.445|15.81||15.56|15.475|15.73|15.2|15.19|15.14|15.32|15.77|15.82|16.17|16.35|16.71|15.9676|16.44|16.46|17.06|17.86|17.59|17.86|17.7|17.6|17.23|17.1|17.17|17.26|17.08|17.28|17.12||17.08|17.29|17.28|16.945|16.84|16.37|15.58|15.86|15.95|15.8901|16.32|16.04|15.95|15.99|14.7765|16.34|17.22|17.47|17.08|17.01|16.75|16.895|16.62|16.3|15.52|15.34|14.67|14.36|14.42|13.82||13.86|13.75|13.7|13.205|12.68|12.88|12.82
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|31.76|31.69|31.84|31.96|31.89|30.94|30.4|30.33|30.31|29.91|30.01|28.58|28.06|28.12|27.99|28.85|28.28|27.65|27.91|27.58|27.2|27.25|27.77||28.14|28.1|28.51|28.74|28.4|28.38|28.08|28.26|27.95|32.2|35.3|33.63|36.22|32.1|28.78|27|27.07|27.18|27.34||27.2|27.34|27.26|27.07|27.33|27.69|27.99|28.07|27.29|27.05||26.69|26.95|27.11|27.28||27.32|27.28|27.24|27.23|27.1|27.14|27.16|27.45|28.09|27.14|27.15|27.56|27.45|27.6|27.66|27.7|27.59|28.05|28.07|28.4||28.84|28.91|28.52|28.46|28.73|29.03|29.19|28.86|28.63|28.02|27.96|26.9|26.9|27.29|27.09|26.93|27.08|27|27.07|26.91|27.12|27.55|27.36|27.58|27.25|27.73|28.18|28.13|28.28|28.1|28.31|28.73|29.16|28.92|28.8|28.4|28.41|28.49|28.33|28|27.97|27.77|27.67|27.42|26.53|26.56|26.88|26.77|27.41|27.58|27.97|27.95|28.02|27.66|27.99|28.4|28.25||28.73|28.74|28.55|28.55|29|29.22|29.68|29.43|29.71|29.28|28.87|29.09|29.24|29.37|29.6|29.32|29.28|28.8|28.66|28.47|28.12|27.9|28.23|28.46|28.2|28.24|28.5|28.39|28.43|27.31|27.87|29.37|29.44|30.13|30.37|30.94|31.04|31.28|30.47|30.44|29.93|30.03|30.36|30.88|31.08||31.41|31.26|30.65|30.18|29.86|30.12|30.42|31.09|31.49|31.91|32.19|32.24|31.85|30.72|30.9|32.41|33.38|32.63|32.69|32.41|32.32|32.29|32.09|32.24|31.97|32.14|31.5|31.34||30.72|30.69|30.28|30.11|30.6|30.57|30.87|32.43|33.16|33.09|32.6|32.28|32.59|32.29|31.28|31.21|31.02|31.98|32.32|32.16|32.19|31.9|32.47|31.57|32.19|32.66|32.28|32.71|33.54|33.73||33.92|33.83|34.26|33.71|32.87|32.58|32.26
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|35.89|35.2857|35|35.81|35|34.25|31.39|30.47|30.57|26.85|27.56|30.61|30.74|30.48|29.4|31|32.33|30.73|31.2|29.7|28.31|30.02|30.89||29.0111|28.11|28.78|29.02|26.6572|24.4501|26.7685|25.74|24.27|23.0805|22.69|22.88|21.92|23.94|23.75|23.6233|23.61|25.79|24.74||24.43|25.45|25.74|25.3308|22.69|22.31|25|23.2701|23.5|22.5||18.61|16.9103|16.76|15.71||15.52|15.15|15.08|15.2104|15.78|15.58|15.8|15.3108|16.15|15.37|15.63|14.85|15.5|14.81|14.63|13.51|13.3014|13.25|12.81|13.61||13.18|13.37|12.5777|11.54|11.01|10.452|9.84|9.67|9.35|9.21|9.73|9.15|9|8.75|8.82|8.75|8.95|9.98|9.8|9.36|9.43|10.04|10.13|10.95|10.91|10.33|10.363|10.435|10.16|9.62|9.71|9.54|9.365|9.4|9.61|9.12|8.93|8.8517|8.16|8.2117|8.17|7.94|8.46|8.66|8.38|8.5|8.95|9.02|9.27|8.88|8.92|9.04|8.9659|9.07|8.98|8.91|9.195||9.42|9.27|8.88|8.9|9.2522|9.5|8.57|10.18|10.19|10.4|10.62|11.41|12.42|11.72|11.09|10.5401|11|11|10.5|9.1|8.9|8.401|8.4|8.3|8.952|8.744|8.8|8.892|8.7|8.64|8.9|9.065|8.7|8.8|8.6|8.547|8.304|8|7.65|7.659|7.601|7.7|8.156|8.4|9.204||9.421|9.41|9.5627|9.531|9.5|10|10|10.9|10.8|11.2|11.5|11.7|12|11.3|11.637|11|12.9|12.9|12.999|12|11.3|12.786|12.4|13|11.8|11.6|11.4|11.1||10.5|10.5|10.3|10.1|9.601|9.024|8.862|8.9|9.809|10.2|10.6|10|10.2|9.999|9.3|9.012|9.503|9.207|8.9|8.722|8.5|8.7|8.515|8.308|8.9|8.452|8.03|8.437|8.901|8.6||8.5|7.3|7.14|6.9|6.9625|6|7.301
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|23.81|23.44|23.76|24.33|25.01|24.75|24.61|24.83|24.55|24.14|23.365|23.99|23.75|23.2232|22.59|22.66|22.91|22.28|22.15|21.94|21.65|22.09|22.13||22.2|22.66|22.91|22.405|21.79|21.59|21.2247|21.01|21.2|20.72|20.4667|20.105|19.62|20.27|20.16|19.55|20.04|20.2568|20.28||20.54|20.55|20.21|20.53|19.895|20.07|20.98|19.97|19.47|19.08||19.08|18.63|18.86|18.88||18.69|19.08|18.42|18.66|18.98|18.895|18.93|18.78|18.7675|18.75|18.365|18.78|18.36|18.59|18.43|17.86|17.28|17.22|16.85|17.84||18.15|18.365|18.1|17.7|17.75|18.45|18.46|18.48|17.79|17.11|17.77|18.25|17.17|16.09|16.18|16.15|16.51|16.21|15.65|15.05|14.7745|15.42|15.75|16.25|15.22|14.64|14.65|14.62|14.68|14.52|14.71|14.55|14.545|14.63|14.45|14.1|13.76|12.81|13.67|13.36|13.57|13.48|13.55|13.34|13.28|13.26|13.5|13.77|14.355|14.53|14.66|14.72|14.58|14.51|14.565|14.75|14.56||14.835|14.23|14.15|13.96|13.92|14.14|14.27|14.31|14.4801|14.08|14.06|14.06|14.28|14.46|14.5645|14.5601|14.905|15.49|15.49|15.03|13.8|13.76|13.72|13.86|14.12|14.16|14.14|14.2|14.01|14.12|14.34|14.01|13.81|14.11|13.92|14.25|14.54|14.74|14.11|14.29|13.91|13.76|14.03|14.47|14.96||14.95|15.1|15.48|14.89|14.31|14.52|14.73|15.2|15.36|15.36|15.54|15.71|16.32|15.09|15.32|15.44|16.435|17|17.59|16.98|15.43|15.287|14.86|14.91|15.31|15.8808|15.72|14.53||14.39|14.42|14.05|13.83|13.69|12.9|12.0701|12.4|13.43|13.57|14.13|13.79|13.83|14.03|14.39|14.385|15.06|16.4|15.9|14.91|14.23|14.08|14.04|13.43|13.79|13.55|12.9|13.565|14.16|14.645||14.66|14.032|13.72|14.515|14.08|13.96|14.66
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|89.66|89.47|91.55|94.59|95.77|94.83|92.52|89.7|88.33|86.37|84.87|88.21|87.52|86.17|82.19|82|93|91.78|95.39|94.36|92.58|96.59|99.1||97.26|96.28|96.67|97.76|95.63|94|93.76|93.95|93|89.59|89.71|89.24|87|89.16|90.21|82.45|80.54|78.51|77.8||75.09|74.95|73|69.25|64.76|64.64|61.22|59.64|57.72|57.08||59.42|58.88|57.54|58.54||57.51|57.43|55.84|54.91|55.54|55.46|56.58|55.47|55.53|54.39|54.63|55.49|55.4|56.21|54.12|54.53|54.06|54.01|54.81|56.73||58.39|57.37|52.03|52.42|52.41|53.02|50.45|49.82|48.16|47.82|49.33|51.24|50.52|47.8|49.48|44.79|43.51|41.7|42.22|42.77|41.44|43.4|43.8|44.35|43.7|43.09|43.18|43.16|42.56|41.91|41.77|42.19|42.61|41.85|41.89|40.88|39.96|38.9|36.37|36.83|36.93|37.15|37.37|36.35|35.26|35.89|37.18|37.23|39.72|39.58|38.59|38.09|37.71|37.97|37.87|37.99|38.8||39.41|38.54|40.23|39.3|40.26|42.03|42.18|41.09|42.59|42.97|42.34|42.33|42.94|42.77|42.77|43.02|43.36|44.03|43.61|41.44|40.4|39.95|36.98|37.42|37.1|36.85|37.66|38.86|38.78|37.55|37.59|37.07|36.53|36.47|35.83|37.58|37.15|37.66|35.87|35.49|34.93|34.52|35.38|36.07|37.28||37.23|36.59|38.21|38.08|36.05|35.5|35.58|37.4|37.53|38.5|38.21|39.25|38.97|35.8|36.13|36.2|39.01|42.23|43.71|41.73|38.63|38.01|36.53|36|35.35|37.55|37.95|37.23||35.81|36.23|35.4|34.73|34.69|31.88|30.25|31.3|33.25|34.67|34.8|34.03|32.5|34.94|34.89|35.54|38.88|40.41|38.05|35|34.08|33.48|33|32.77|34.26|36.5|34.66|35.54|37.96|37.06||37.59|36.13|35.71|36.23|34.15|35.43|36.96
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|42.3|42.01|42.11|42.35|42.78|42.48|41.8|40.5828|39.76|38.39|38.48|39.47|39.37|38.2901|37.31|37.84|36.95|36.57|36.94|36.6895|36.58|36.8621|37.009||36.71|36.26|37.02|37.12|36.8128|36.7696|35.5|35.89|36.2|35.19|32.06|29.99|30.25|31.73|31.7001|31.72|32.13|32.1|32.045||31.87|32.09|32.1|32.09|31.61|31.87|32.08|31.835|31.25|31.07||31.13|31.09|31.11|31.52||31.16|31.34|31.32|31.0329|31.9345|31.1105|30.9263|30.0537|30.1991|29.9956|29.8501|29.4732|29.3751|29.4139|29.8114|29.5205|29.2781|29.0455|28.5607|28.5026||28.5413|28.6431|28.3184|27.9209|27.6882|28.0081|28.3474|27.7755|26.9902|26.5733|26.517|26.1758|25.9335|24.5471|24.8283|23.9945|24.7507|24.3338|23.694|25.1288|25.2597|25.9674|25.2645|24.8961|24.266|24.1966|24.2563|24.2078|24.5374|24.0527|24.2369|24.4695|23.9363|23.6843|23.4419|22.8214|22.2979|21.9101|21.2218|21.5078|21.5369|21.2412|21.5417|20.7468|20.4074|20.5044|20.7177|20.7855|22.201|22.899|22.5015|22.172|22.424|22.7148|23.1511|23.3159|23.5582||24.9931|24.5859|23.8297|23.2722|23.6843|24.1108|24.0818|24.2853|24.4502|24.3532|24.1399|24.8428|24.7216|23.8879|24.3047|23.9169|24.4308|24.5471|24.4017|23.1511|22.6275|22.6275|21.8617|21.0667|20.6013|20.3008|19.9906|19.6319|19.7094|20.611|20.7565|20.834|20.8243|20.8922|20.582|21.2703|21.3769|21.8423|21.1346|20.834|19.6706|19.6513|20.3687|21.0667|21.4981||21.0861|20.7468|19.69|18.9726|18.6139|18.9339|19.118|19.6405|18.9629|19.2635|19.7676|20.5529|20.5821|20.2329|20.4656|20.2426|21.7259|22.4627|23.3159|22.2979|20.95|21|20.61|20.64|20.26|20.62|20.68|20.37||19.5|19.85|20.14|19.6|19.64|17.41|16.21|17.12|18.24|18.47|18.64|17.67|17.35|17.66|18.4|19.87|19.88|20.83|19.83|18.63|18.24|18.15|18.04|17.94|18.26|18.41|17.57|17.83|18.92|18.84||19.27|18.52|18.26|17.56|16.46|17.33|17.39
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|20.49|21.31|21.6365|21.0375|21.5|20.94|20.4501|19.25|18.765|17.56|17.52|17.7|17.02|16.2696|15.94|16.13|15.66|15.36|16|16.36|16.08|16.19|16.6||16.66|16.8|16.915|17.06|17.015|15.65|16.1|16.45|16.42|15.8703|15.7999|15.365|15.35|16.19|16.2|16.12|16.66|17.61|17.35||17.14|17.4601|17.14|17.47|17.5|17.76|18.25|18.38|17.87|18.44||19|18.78|19|18.73||19.18|19|18.95|18.6|18.01|18.525|18.56|18.25|17.8|17.79|17.52|17.72|17.67|17.72|17.4601|17.47|17.04|16.59|16.7|17.21||17.53|17.07|16.57|16.22|16.1622|16.57|16.62|16.52|15.66|15.55|15.6601|15.27|15.08|14.16|14.87|14.005|13.181|13.15|13|13.36|13.375|13.9|14.08|14.46|14.03|14.08|14.29|14.09|14.195|14.01|14.28|14.48|14.4|14.56|14.21|14.07|14.165|13.45|12.31|11.57|11.72|11.945|11.369|10.9449|11.08|11.59|11.7401|12.34|13.96|14.3419|14.35|15.03|14.05|13.72|13.85|13.25|12.32||12.18|12.2|12.15|12.14|12.45|13.02|12.7131|12.79|12.91|12.61|12.57|12.95|12.6734|12.66|12.74|14.1704|13.94|14.22|14.12|14.3|14.9|14.28|13.9063|13.45|12.82|13.86|14.36|14.68|14.34|13.4|13.63|13.79|13.76|13.5189|13.12|13.2101|13.03|13.0098|12.47|12.53|12.71|12.2034|12.71|12.55|13.23||13.12|13.07|12.88|12.6|12.265|13.79|13.6|13.75|13.24|13.35|12.88|13.05|13.17|12.15|12.0601|11.5|12.52|13.56|13.56|13.0323|12.01|11.51|10.14|9.67|9.62|9.16|8.8201|8.47||7.9313|7.56|6.96|6.77|6.9855|6.54|5.52|6|6.45|6.54|6.5|6.25|6.13|6.3081|6.6|6.51|7.28|6.74|6.1|5.3499|5.26|5.6|5.75|5.75|6.32|6.46|6.32|6.8001|7.3619|6.72||7.56|7.2|7.21|6.87|6.53|7.77|7.63
02809|21200|/equities/ennis-inc|R2000VALUE|21.62|21.02|20.83|21.15|21.18|20.93|21.15|21.2|21.3|20.5|20.41|20.45|20|20|19.76|19.95|19.64|19.77|19.63|19.41|19.27|19.25|19.29||19.56|19.44|19.64|19.47|19.17|19.01|18.63|18.42|18.35|18.11|18.12|18.32|18.68|18.91|18.58|18.34|18.51|18.67|18.52||18.31|18.51|18.22|18.03|17.97|17.91|18.63|18.26|18|17.75||17.5|17.18|16.91|16.86||16.56|16.4|16.35|16.4|17.47|17.46|17.64|17.28|17.32|17.1|17.04|16.91|16.87|16.78|16.57|16.37|16.37|16.53|16.36|16.63||17.11|16.9|16.64|16.35|16.4|16.61|16.52|16.71|16.37|16.2|16.65|16.72|16.27|15.58|15.48|15.36|15.57|15.31|15.18|15.32|15.54|15.91|16.12|16.45|16.45|16.58|16.47|16.43|16.82|16.88|17.2|17.05|17.32|17.52|17.69|17.84|17.74|17.76|17.35|17.34|17.44|17.22|17.33|16.82|16.73|16.68|17.12|17.1|17.59|17.36|17.57|17.61|17.67|17.5|17.6|17.68|17.53||17.94|17.95|18.25|18.18|18.2|18.29|18.22|18.07|18.1|17.99|17.72|17.96|18.03|17.99|18.09|17.9|18.12|18.1|18.22|18|17.33|17.25|17.12|17.29|17.22|17.12|17.32|17.32|17.1|17.03|17.07|17.25|16.88|16.37|16.38|16.83|16.66|16.58|16.34|16.33|16.23|16|16.28|16.59|16.54||16.83|17.29|17.32|16.99|16.32|16.56|16.55|16.99|16.61|16.49|17.02|17.11|17.37|16.74|16.91|17.22|18.34|18.71|19.23|18.71|18.17|18.02|17.68|17.65|17.64|18.44|18.31|18.18||17.3|16.65|16.37|16.11|16.59|15.96|15.72|15.95|16.31|17.23|17.46|17.32|17.31|17.37|17.59|17.88|18.5|18.9|18.27|17.32|16.88|16.55|16.42|15.67|16.33|17.16|16.33|17.17|18.13|18.49||18.93|18.29|18|17.71|16.98|17.05|17.22
02810|16319|/equities/independent-bank-corp|R2000VALUE|23.28|22.99|22.69|23.14|23.78|23.275|22.78|22.2601|22.33|21.55|21.21|21.34|20.93|20.5717|20.64|20.95|21.13|20.88|20.52|20.17|20.15|20.38|20.36||20.17|19.835|20.29|20.025|20.02|20.17|19.36|19.23|19.15|18.56|18.29|18.59|18.3277|19.043|19.39|19.55|19.74|19.73|20.02||20.022|20.09|20.01|20.06|19.62|19.4|20.11|19.25|18.22|18.18||18.44|18.28|18.11|18.58||18.31|18.28|18.02|17.9859|18.37|18.55|18.71|18.33|18.25|18.03|17.86|18.09|17.69|17.44|17.54|17.44|17.25|17.19|16.96|17.4||17.69|17.1|16.9|16.6809|16.6|17.165|16.93|17.25|16.45|16.08|16.597|16.43|15.71|14.73|14.73|14.59|15.535|15.07|14.7386|14.19|14.3|14.47|14.72|14.96|14.42|14.03|13.965|13.98|13.69|13.205|13.59|13.77|14.04|13.93|14|13.66|13.41|13.105|12.42|12.43|12.54|12.415|12.51|12.14|12.21|12.23|12.64|12.62|13.66|13.956|13.92|13.95|14.06|13.91|14.13|14.325|14.39||14.78|14.98|14.84|14.78|14.34|14.73|14.39|14.49|14.71|14.32|14.2|14.3|14.46|14.55|15|15.01|15.18|15.54|15.53|14.97|14.0598|13.9|13.57|13.54|13.66|13.61|13.805|13.99|13.19|13.01|13.37|13.26|13.25|13.07|12.89|13.26|13.38|13.37|12.78|13.05|12.59|12.425|12.95|13.29|13.67||13.7|13.925|14.33|13.67|12.9|13.27|13.49|14.515|14.47|14.2|14.32|14.58|14.67|13.34|13.65|13.85|15.07|15.675|16.34|15.99|14.57|14.04|13.59|13.64|13.61|14.36|14.36|13.47||13.01|13.22|12.86|12.52|12.45|11.44|10.905|11.29|12.18|12.91|13.52|13.11|13.03|13.74|14.04|14.5|14.3015|15.33|14.53|13.55|12.96|12.82|12.6|12.12|12.32|12.12|11.47|12.18|12.92|13.78||13.75|12.79|12.48|12.09|11.6|12.01|12.03
02811|16169|/equities/geron-corp|R2000VALUE|1.74|1.72|1.69|1.68|1.7|1.83|1.795|1.78|1.75|1.68|1.64|1.7|1.78|1.81|1.73|1.8|1.87|1.87|2.03|1.97|1.92|1.85|1.845||1.9|1.89|1.95|2.05|2.01|1.93|1.895|2.04|1.92|1.83|1.7003|1.71|1.68|1.71|1.68|1.65|1.65|1.72|1.66||1.635|1.63|1.62|1.615|1.63|1.67|1.61|1.57|1.6|1.56||1.53|1.57|1.55|1.57||1.62|1.58|1.61|1.63|1.67|1.69|1.66|1.68|1.74|1.69|1.71|1.67|1.73|1.77|1.79|1.77|1.78|1.83|1.83|1.8487||1.78|1.8|1.84|1.81|1.82|1.89|1.8204|1.95|1.92|1.89|1.83|1.77|1.765|1.75|1.81|1.79|1.74|1.695|1.73|1.74|1.78|1.8|1.81|1.83|1.82|1.78|1.81|1.87|1.93|1.98|2.04|1.96|1.94|1.96|1.98|1.98|1.935|1.84|1.74|1.74|1.715|1.69|1.67|1.665|1.63|1.66|1.77|1.865|1.84|1.77|1.79|1.8411|1.85|1.75|1.85|1.805|1.76||1.73|1.8024|1.86|1.85|1.94|1.89|1.79|1.76|1.64|1.64|1.66|1.74|1.78|1.72|1.65|1.615|1.61|1.565|1.58|1.62|1.56|1.64|1.69|1.68|1.65|1.59|1.645|1.71|1.75|1.78|1.77|1.85|1.84|1.92|1.99|2.02|1.99|2.01|1.96|1.98|2.1|2.14|2.125|2.1|2.11||2.1|2.06|2.08|1.93|1.88|1.89|1.87|1.925|1.86|1.8418|1.76|1.68|1.63|1.56|1.55|1.64|1.685|1.65|1.55|1.52|1.5|1.57|1.61|1.62|1.54|1.59|1.605|1.59||1.39|1.82|1.85|1.93|1.81|1.42|1.28|1.3|1.36|1.3|1.25|1.23|1.22|1.2|1.15|1.12|1.14|1.14|1.14|1.16|1.12|1.13|1.12|1.1|1.15|1.18|1.12|1.13|1.11|1.05||1.04|1.01|1.04|1.05|0.95|1.02|1.07
02812|16653|/equities/midwest-one-financial|R2000VALUE|32.115|32|31.43|31.475|31.59|31.03|30.57|30.51|30.77|28.6|28.725|28.4|28.01|27.43|27.34|28.1|28.57|28.25|27.75|27.22|27.21|27.1|27.6||27.4|27.59|28.09|27.65|27.58|26.8|26.49|25.99|25.51|24.82|23.8755|24.66|25|26.03|25.9|25.75|26.34|26.59|26.74||26.59|26.7|26.21|26.09|25.32|25.3|25.345|24.835|24.38|24.17||23.99|24.1825|24.082|24.01||24.24|24.2|23.96|24.01|24.5|24.84|24.64|24.94|24.91|24.9|25.01|25.01|24.08|24.7|24.375|24.1|24|23.62|23.09|23.84||24.62|24.89|24.2|23.655|23.6|24.1|23.54|23.63|22.9|22.45|23.06|23.57|21.98|20|20.08|20.1|21.68|20.66|19.91|19.77|20.01|20.72|21.1|22|21.25|20.82|20.74|20.64|20.31|19.05|20.23|20.38|20.24|20.38|20.46|20.08|19.37|18.93|17.41|17.42|17.62|17.46|17.61|16.83|16.68|16.59|16.9939|17.39|18.06|19.36|19.25|19.22|18.75|18.72|18.88|19|19.17||19.43|19.21|19|18.68|18.905|19.06|19.01|18.85|19.37|18.45|18.35|19.02|19.43|19.3|19.92|19.03|20|20.68|20.74|20.01|18.645|18.89|18.41|18.28|18.34|17.55|17.045|17.39|17.85|17.91|18.15|17.96|18.16|18.32|17.96|18.8|18.63|18.51|17.86|17.83|17.25|17.01|17.86|18.36|18.77||18.69|18.8|19.07|18.75|18.02|18.76|18.74|19.63|19.03|19.36|19.52|19.66|20.39|18.89|19.06|19.28|20.83|21.87|22.1157|21.6401|19.99|19.25|18.68|18.7|18.6422|19.76|19.3772|17.69||17.42|18.05|17.3432|17.34|16.82|15.92|15.25|15.5|16.83|17.61|18.38|17.96|18.12|18.77|19.32|18.75|20|19.86|19.67|19|18.11|18.01|17.91|17.53|17.64|17.78|16.78|18.1|19.6|20.27||19.81|18.7|18.03|18.41|16.98|17.54|18.63
02813|20228|/equities/entravision-communications-corp|R2000VALUE|4.13|3.97|4.01|4.05|3.6638|3.64|3.52|3.52|3.41|3.28|3.38|3.25|3.27|3.14|3.08|3.09|3.21|3.09|3.23|3.315|3.41|3.39|3.4||3.43|3.3|3.38|3.34|3.24|3.17|3.19|3.18|3.15|3.13|3.17|3.18|3.13|3.07|3.11|3.08|3.05|3.05|3.05||3.07|3.06|3.03|3.02|2.89|2.88|2.99|2.8|2.82|2.715||2.73|2.79|2.705|2.72||2.67|2.66|2.6822|2.77|2.87|2.955|3.02|3.08|3.01|2.98|3.1|3.105|2.96|2.95|2.9942|2.91|2.9|2.835|2.85|2.82||2.825|2.87|2.66|2.5|2.53|2.88|2.71|2.53|2.2786|2.23|2.3516|2.12|2.01|1.89|1.9|1.86|1.8|1.8|1.78|1.71|1.765|1.81|1.895|1.99|1.94|1.94|1.95|1.945|2.04|1.88|1.79|1.77|1.74|1.69|1.59|1.58|1.53|1.52|1.5|1.51|1.48|1.31|1.28|1.29|1.25|1.26|1.26|1.3|1.35|1.34|1.34|1.32|1.32|1.32|1.32|1.37|1.45||1.46|1.49|1.48|1.45|1.52|1.53|1.54|1.55|1.59|1.56|1.52|1.4584|1.4612|1.45|1.47|1.515|1.4|1.31|1.31|1.3|1.31|1.34|1.375|1.35|1.29|1.31|1.31|1.31|1.35|1.36|1.43|1.48|1.47|1.51|1.5|1.49|1.46|1.45|1.3532|1.39|1.4|1.35|1.41|1.38|1.4||1.4|1.395|1.4|1.36|1.35|1.46|1.4201|1.6|1.59|1.68|1.5601|1.6|1.66|1.59|1.57|1.602|1.68|1.801|1.83|1.71|1.5794|1.57|1.48|1.47|1.485|1.66|1.7|1.6||1.47|1.26|1.28|1.3025|1.4271|1.37|1.19|1.1|1.3|1.32|1.32|1.3|1.3|1.34|1.43|1.4|1.445|1.53|1.48|1.39|1.36|1.435|1.45|1.396|1.35|1.37|1.35|1.45|1.61|1.68||1.583|1.43|1.5|1.53|1.45|1.75|1.83
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|28.49|27.89|27.95|28.28|28.11|28.01|27.28|28.48|27.45|27.91|27.09|26.76|26.2|26.23|26|25.8|25.5|24.35|23.99|23.31|23.12|23.72|24||23.23|23.76|23.99|24.23|24.25|23.76|23.54|23.1|22.99|22.17|22.03|22.63|22.55|23.23|22.4|22.11|23.19|23.58|23.5||23.41|23.55|23.19|23.65|22.84|22.81|23.43|21.82|21.09|20.95||21.02|20.91|20.8|21.39||20.95|20.41|20.66|19.91|20.03|20.96|20.77|20.16|20.66|21.16|21.18|21.44|21.15|20.88|20.39|20.2|20.12|20.09|20.2|21.21||21.26|21.11|21.1|20.83|20.87|20.78|20.44|20.4|18.94|19.07|19.09|19|18.75|17.75|18.11|18.2|18.58|18.4|18.11|17.85|18.07|18.57|18.15|18.54|17.65|16.5|15.8|15.1|15.58|15.38|15.52|16.08|16.26|16.48|16.41|16.25|15.7|15.83|15.3|15.2|15.21|14.75|14.27|13.95|13.91|14.13|14.32|14.42|16.2|16.19|16.38|16.15|16.24|16.19|16.05|15.98|16||16.12|16.09|16|15.77|15.62|15.54|15.35|15.4|15.53|14.93|14.84|15.28|15.26|15.26|15.53|15.6|15.27|15.51|15.83|15.02|14.69|14.56|14.11|13.77|14.02|13.75|13.9|14|13.9|13.76|14.45|14.06|14.12|14.5|14.11|14.51|13.81|15.22|14.4|14.47|13.86|14.26|14.93|15.31|15.51||15.75|15.55|16.67|15.96|15.3|15.87|16.1|16.67|16.55|16.36|16.14|16.28|17.17|15.77|16.25|15.57|17.39|18|18.55|18.02|16.73|16.8|16.5|16.5|16.09|17.04|17.41|16.73||15.45|15.48|15.64|14.98|14.38|12.97|12.49|13.21|14.04|15.25|15.56|15.06|15.76|16.78|17.29|17.5|17.32|18.72|17.75|16.91|16.49|15.84|15.83|15.76|15.66|14.68|13.74|15.46|16.14|16.9||17.15|16.29|16.07|16.12|15.27|16.09|16.11
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|22.95|23.07|23.16|23.23|23.29|23.5|23.77|24.19|23.5|23.51|23.78|23.7|24.12|24.02|23.56|24.44|24.7|24.79|24.995|24.94|24.6|24.96|25.94||25.95|26.11|26.1|25.03|24.9|24.4|22.86|22.84|23.06|22.62|22.83|23.55|23.25|24.31|24.11|24.515|24.52|24.51|24.035||23.5|23.665|23.685|24.045|23.74|23.69|23.99|23.91|23.26|23.5||24.15|23.9|23.67|23.84||23.82|23.84|23.475|23.38|24.23|24.15|24.33|23.805|23.21|23.76|24.5|24.74|24.34|24.08|23.78|23.15|23.62|23.735|23.62|23.96||23.99|24.15|23.92|23.51|23.38|23.97|24.36|24.61|23.72|24.17|24.12|24.62|24.49|22.95|23.28|22.54|22.13|21.29|21.1|21.75|21.84|21.95|22.43|23.6|23.31|23.35|23.38|23.24|22.77|22.47|22.77|22.67|22.07|22.12|22.04|21.8|21.88|21.93|21.575|21.3|21.66|22.135|21.82|21.28|21.32|21.485|21.25|20.88|22.08|22.86|23.38|23.42|22.82|22.53|22.645|23.2|23.005||23.74|23.93|24.21|23.93|23.6|23.84|24|23.98|23.79|23.66|23.6|23.79|24.04|23.235|24.2|24.6|24.76|25.75|25.76|23.65|24.01|24.07|24.11|27.13|27.2|27.16|27.5|27.57|27.15|27.52|27.27|27.8|27.955|28.29|27.11|28.17|28.43|28.61|27.35|27.4|26.62|26.44|26.2|26.53|27.37||26.89|26.51|26.48|25.66|25.25|26.34|26.21|27.91|27.25|26.91|26.44|25.79|26.21|26.56|25.94|25.05|26.89|28.03|27.13|26.99|25.7|26.49|26.07|24.82|25.37|25.445|26.67|24.52||25.92|25.81|25.7|24.95|24.82|23.63|21.76|22.89|23.2|23.38|23.87|23.85|21.13|23.005|22.56|23.04|22.69|22.5|21.835|20.63|21.04|20.56|21.13|20.15|20.53|20.51|20.27|20.12|20.27|19.87||21.48|20.05|19.37|18.97|18.14|17.66|17.53
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|35.41|36.17|36.04|36.45|35.66|35.43|35.23|34.32|32.7|30.81|30.32|29.89|29.85|29.42|29.2|29.08|28.75|28.53|28.61|30.65|32.61|32.96|32.73||32.58|32.13|32.88|33.05|33.22|32.64|31.93|31.6|31.69|30.88|31.01|31.76|33.1|33.46|33|33.08|33.2|33.53|33.4||31.51|30.59|30.48|30.67|30.56|30.68|31.48|30.92|30.64|30.05||29.75|29.68|29.75|29.76||29.5|28.9|28.81|29.45|29.86|30.22|30.67|30.86|30.59|30.2|30.35|30.52|30.41|30.88|30.8|30.95|30.99|30.78|31.09|32.01||31.92|31.63|30.84|30.81|30.83|31.15|31.27|31.14|31.41|31|30.74|30.41|29.71|28.5|29.5|28.55|28.91|28.63|28.3|28.19|28.26|29.12|28.55|29.27|29.2|29.17|29.9|29.82|29.71|29.1|29.65|30.63|30.73|30.67|30.06|29.32|29.38|29.1|29.02|28.95|29.41|29.85|29.76|29.08|29.39|29.51|30.68|30.69|31.67|32.45|33.01|32.66|33.32|34.18|34.63|34.84|34.39||35.12|35.56|35.82|35.89|36.27|36.53|36.7|35.8|35.64|35.93|35.62|36.13|36.48|35.78|36.07|35.76|35.79|35.35|35.09|34.55|30.83|29.56|29.61|29.55|29.57|28.79|29.32|30.18|29.94|29.5|30.02|30.02|30.36|31.67|31.53|31.37|31.07|31.14|30.95|30.69|30.36|30.25|30.25|30.26|30.75||30.73|30.73|30.81|29.62|29|30.34|29.75|30.76|30.66|30.89|30.99|31.02|31.81|30.17|30.55|30.61|32.68|33.24|33.03|32.7|32.1|32.63|31.87|31.43|31.04|31.74|31.75|31.61||30.23|30.5|30.12|29.96|29.25|27.72|26.98|27.55|29.14|29.81|29.73|29.15|28.66|28.95|28.5|29.57|31.26|32.34|31.89|31.57|30.83|30.5|30.18|30.14|30.87|30.91|28.34|28.47|30.4|30.55||29.62|29.26|28.61|28.14|26.23|26.76|27.12
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|17.4|17|16.88|17.08|17.28|16.98|16.73|15.85|15.85|15.965|15.83|15.38|15.92|15.9|16|16|15.84|15.6734|15.71|15.31|15.16|15.25|15.2||14.88|15.24|15.6874|15.445|15.3|15.1|15.01|14.75|14.905|14.5|14.03|13.9|13.68|14.31|14.54|14.77|15.06|15.12|15.36||15.53|16.08|15.905|15.85|15.85|15.85|15.8|14.98|14.02|14.04||14.6|14.55|14.27|14.21||14.05|13.92|13.82|14.08|14.43|14.33|13.89|13.25|12.97|12.82|12.84|12.865|12.655|12.35|12.305|12.25|12.03|11.95|12|12.63||13.04|12.75|12.365|12.2254|12.1|12.08|12.12|11.95|11.36|11.17|11.59|11.54|11.095|10.65|10.93|10.65|10.4351|10.4|10.16|10.19|10.3053|10.58|10.59|10.81|10.695|10.64|10.45|10.35|10.315|10.27|10.45|10.46|10.405|10.61|10.4106|10.38|10.16|9.49|9.81|9.63|9.645|9.43|9.21|9.03|9.02|9.01|9.1|9.31|9.62|10.34|10.44|10.41|10.615|10.52|10.36|10.695|10.2||10.25|10.16|10.1626|10.11|10.19|10.03|10.265|10.14|10.42|10.3|10.11|10.35|10.34|10.45|10.81|11.1|11.2|11.28|11.01|10.94|10.57|10.34|10.23|10.06|10.08|9.9|9.94|10.42|10.38|10.93|11|10.78|10.84|10.97|10.8501|11.06|11.28|11.3|10.92|10.9|10.52|10.43|10.8|10.93|11.16||11.23|11.26|11.52|11.13|10.82|10.99|11.01|11.41|11.05|11.209|11.35|11.54|11.69|11.1|10.96|11|11.87|12.33|12.38|12.02|11.1301|11.87|11.44|11.26|11.35|11.79|11.35|11.555||10.93|11.05|10.6573|10.69|10.15|9.62|9.01|9.38|10.1|10.29|10.21|10.11|10.16|9.9|10.5|10.55|10.25|10.78|9.9|9.74|9.2|9.31|9.38|8.945|9.05|9.12|8.52|9|9.86|9.8801||10.08|8.65|9.26|8.97|8.79|8.79|9.02
02818|16102|/equities/the-first-of-long|R2000VALUE|20.365|20.01|19.84|20.26|20.59|20.33|20.24|19.92|19.87|18.77|19.34|19.25|18.87|18.79|18.51|18.72|18.99|18.88|18.46|18.31|18.35|18.53|18.41||18.03|18.14|18.41|18.4|17.82|17.55|17.35|17.13|16.98|16.63|16.67|16.79|16.67|17.34|17.27|17.26|17.5|17.95|18.164||18.15|18.43|18.12|18.19|17.8|17.88|18.53|18.15|17.65|17.4||17.78|17.7785|17.63|18.06||17.64|17.27|17.2|17.18|17.83|18.01|18.3587|17.74|17.8|17.61|17.68|17.81|17.78|17.84|17.65|17.2402|17.07|16.93|16.73|17.295||17.8|17.45|17.16|17.07|17.41|17.79|17|16.97|16.8|16.54|16.62|16.54|15.98|14.9|14.91|14.83|15.54|15.2|15.23|15.04|15.14|15.64|15.94|16.25|16.165|16.12|16.16|16.06|15.68|15.36|15.58|15.91|16.1|16.11|16.215|16.13|15.83|15.23|14.65|14.56|14.68|14.41|14.71|14.12|14.13|14.16|14.47|14.85|15|14.8|14.7|14.715|14.81|14.65|14.62|14.69|14.97||15.56|15.56|15.34|15.1|15.33|15.48|15.57|15.58|16.08|15.651|15.4596|15.56|15.81|15.73|15.96|16|16.13|16.2|16.395|16.01|14.935|15.04|14.915|14.75|14.71|14.38|14.46|14.11|14.04|14.07|14.51|14.79|14.7|14.33|14.27|14.62|14.98|14.81|14.24|14.05|13.6|13.45|14.09|14.96|15.4||15.39|15.25|16.05|15.88|15.265|14.95|14.89|15.47|15.1|14.75|14.66|14.72|15.645|14.57|14.74|14.66|16.33|16.79|17.36|17.02|16.11|15.98|15.43|15.12|15.18|16.05|16|15.32||14.92|14.65|14.36|13.98|14.07|13.2|12.35|12.75|13.86|13.9674|14.23|14.24|14.41|14.79|14.29|14.88|15.47|15.79|15.845|14.89|14.46|14.34|14.22|13.59|14.08|14.35|13.29|14.31|15.16|15.44||15.59|14.96|14.875|14.725|14.2|14.86|15.5
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|6.04|6.06|6.16|6.32|6.35|6.23|6.24|6.24|6.06|5.88|5.62|5.38|5.2|4.98|4.92|5.02|4.79|4.7|4.19|4.08|4.07|4.08|4.28||4.3|4.28|4.41|4.31|4.2|4.14|4.11|4|4.11|4.04|4.02|4.21|4.32|4.52|4.48|4.37|4.44|4.58|4.5||4.43|4.44|4.4|4.3|4.26|4.27|4.28|4.37|4.17|4.19||4.24|4.24|4.21|4.3||4.12|4.12|4.02|4.06|4.32|4.6|4.75|4.77|4.77|4.66|4.74|4.76|4.8|4.88|4.85|4.77|4.68|4.69|4.6|4.79||4.92|4.95|4.8|4.71|4.66|4.79|4.76|4.79|4.59|4.4|4.6|4.57|4.54|4.08|4.1|4.15|4.22|4.04|4.1|3.87|3.93|4.02|3.92|4.06|3.89|3.89|3.88|3.85|3.86|3.79|3.82|3.81|3.76|3.79|3.8|3.71|3.75|3.71|3.69|3.58|3.61|3.64|3.55|3.34|3.41|3.42|3.66|3.64|3.83|4.09|4.13|4.15|4.07|4.11|4.5|4.5|4.35||4.25|4.41|4.42|4.36|4.43|4.54|4.62|4.55|4.64|4.57|4.56|4.5|4.54|4.73|4.76|4.83|5.17|5.35|5.42|5.52|5.17|5.2|4.96|5.08|5|4.89|5.18|5.06|4.83|4.7|4.74|4.81|4.67|4.68|4.55|4.63|4.65|5.16|4.88|4.84|4.72|4.69|4.74|4.96|5.03|5.11|5.05|5|4.97|4.82|4.56|4.4|4.45|4.54|4.51|4.68|5.08|5.2|5.36|5.03|5.25|5.26|6.01|6.38|6.36|6|5.34|5.3|5.04|4.98|5.3|5.57|5.52|5.15||5|5.09|4.88|4.88|4.85|4.53|4.16|4.45|4.62|4.97|5.21|5.04|4.96|5.02|4.97|4.91|5.28|5.55|5.39|5.07|4.91|4.93|4.88|4.84|5.09|5.47|5.01|5.41|5.77|5.81||5.75|5.41|5.3|4.98|4.69|4.86|4.91
02820|1097534|/equities/bank-first-national|R2000VALUE|70.1295|69.7013|73.9036|75.3969|75.6847|75.6359|74.4609|74.68|70.707|71.9417|70.5875|70.3884|69.6316|70.015|68.7952|70.2689|69.6017|69.2333|68.367|67.8293|68.9147|68.8245|68.7653||68.5488|68.2212|67.7895|67.7198|68.4168|67.7298|67.6999|67.4808|66.9232|65.9872|65.7383|67.5107|67.5107|67.7298|67.8194|68.8002|68.2276|67.7098|67.3912||67.202|67.7895|68.2226|68.2077|67.68|67.7596|67.2219|64.8222|63.7369|64.2248||64.5135|64.7824|65.2404|65.9474||67.6601|67.6401|66.9035|66.1067|67.7795|67.7995|68.4069|66.7241|67.9528|68.3073|68.4865|69.2731|69.303|67.7098|67.9737|67.9189|68.4367|67.8393|67.212|67.1024||66.9133|66.3158|63.5676|64.3144|65.7184|60.3912|65.0311|64.9815|64.7226|64.1252|64.7226|64.4638|63.2091|62.9901|62.2333|62.4325|63.8564|62.6316|63.5128|63.6543|63.5079|63.6124|63.1955|63.2539|63.6273|63.5776|61.6757|60.3459|62.1337|60.3962|59.7639|60.7397|59.495|59.6245|56.9953|58.1309|57.9716|58.2205|57.7625|58.35|57.7426|56.6273|56.0896|55.6615|56.478|56.2589|57.2248|58.3101|60.263|60.9189|61.4865|61.3869|61.6359|61.7354|62.7411|63.0299|63.0448||62.9888|62.5352|62.4524|61.616|61.8948|62.2532|62.7113|62.0241|62.2433|63.1992|61.2475|62.25|63|63.18|63|62.22|62.745|62.6|62.31|62.04|62.9|62.6698|62.18|62.83|60.85|62.21|62.76|63|62.57|61.81|61.975|62.32|61.5|60.7449|62|60.45|60.63|61.1|61.21|61.23|61.62|60|61.53|62.5|62.5||62|62|62.96|60.13|59.59|61.555|59.5|61.22|62.405|61.01|63.05|63.1|63.0187|58.89|57.76|55.6|62.4|62.09|61.45|63.9|60.74|56.2|58.16|58.6|56.81|61.3|61.65|59.79||57.3|57.03|52.4873|53.59|55.2101|50.34|48.285|48.09|48.75|50|50.72|50|50.52|50.42|52.2|50.05|50.85|55.63|53.72|52.21|51|50.76|49.8|49.69|51.52|53.1|47.5|52.61|53.62|56.6||57.56|58.3|56.08|57|52.32|52.71|50.82
02821|13868|/equities/donnelley|R2000VALUE|4.43|4.27|4.23|4.32|4.2|4.13|4.02|4.03|3.93|3.75|3.6|3.8|3.88|3.56|3.27|3.01|2.98|2.19|2.71|2.7|2.48|2.5|2.54||2.56|2.51|2.47|2.51|2.42|2.37|2.39|2.28|2.23|2.35|2.31|2.4|2.35|2.36|2.33|2.37|2.42|2.47|2.42||2.31|2.19|2.19|2.42|2.39|2.38|2.47|2.43|2.41|2.15||2.18|2.18|2.07|2.01||1.96|1.91|1.92|1.86|1.9|1.81|1.84|1.62|1.59|1.52|1.41|1.36|1.31|1.33|1.33|1.32|1.31|1.28|1.37|1.35||1.64|1.59|1.41|1.41|1.36|1.43|1.41|1.36|1.34|1.34|1.4|1.36|1.32|1.3|1.28|1.22|1.2|1.18|1.12|1.18|1.2|1.23|1.21|1.22|1.2|1.23|1.23|1.24|1.24|1.22|1.21|1.25|1.25|1.39|1.44|1.43|1.43|1.41|1.4|1.41|1.44|1.43|1.41|1.31|1.33|1.3|1.31|1.28|1.44|1.36|1.32|1.22|1.11|1.12|1.13|1.11|1.12||1.1|1.18|1.25|1.28|1.28|1.3|1.31|1.29|1.27|1.25|1.26|1.3|1.34|1.28|1.29|1.32|1.31|1.29|1.3|1.27|1.23|1.25|1.18|1.13|1.1|1.11|1.13|1.1|1.18|1.21|1.19|1.22|1.18|1.14|1.1|1.16|1.17|1.08|1.01|1.09|1.13|1.11|1.08|1.07|1.07||1.1|1.15|1.13|1.08|1.05|1.09|1.07|1.16|1.15|1.16|1.16|1.21|1.26|1.2|1.25|1.23|1.4|1.71|1.63|1.31|1.14|1.07|1.05|1.06|1.08|1.1|1.22|1.26||1.24|1.17|1.12|1.05|1.05|1.01|0.97|1.06|1.1|1.15|1.14|1.12|1.22|1.29|1.25|1.51|1.46|1.4|1.21|1.11|1.06|1.06|1.07|0.93|1.01|1.09|1.04|1.14|1.25|1.25||1.07|0.98|0.95|0.92|0.9|0.81|0.88
02822|1131006|/equities/act-ii-global-a|R2000VALUE|13.49|13.46|13|12.76|12.7533|12.78|12.68|12.465|12.22|11.385|12.08|13.27|13.38|12.99|12.82|13.1|13.3|12.68|13.15|13.7|13.585|13.66|13.5671||13.033|12.9338|13.03|12.91|12.94|12.82|12.25|11.848|11.58|11.19|11.31|11.63|11.685|11.93|11.6847|11.72|11.63|11.86|11.76||11.595|11.51|11.3001|11.0301|10.83|11.12|10.81|10.56|10.26|10.65||10.46|10.79|10.99|11.3491||11.25|11.26|11.04|10.86|11.38|10.88|10.51|10.6|10.33|10|9.76|9.77|9.76|9.63|9.13|9.33|8.74|8.8|8.07|8.15||8|7.9|7.8467|8|7.85|7.78|7.86|8.25|8.83|8.96|8.95|8.75|8.52|8.43|8.33|8.31|8.26|8.22|8.18|8.43|8.34|8.39|8.39|8.57|8.26|8.18|8.18|8.08|7.98|8.17|8.2075|8.17|8.045|7.91|7.99|8.13|8.18|8.34|8.2978|8.29|8.25|8.4|7.88|7.71|7.71|7.99|8.11|8.44|8.46|8.411|8.42|8.51|8.69|8.75|8.605|8.44|8.39||7.94|7.83|7.74|7.835|7.55|7.47|7.6|7.65|7.33|7.1573|6.9684|7.18|7.23|7.04|7.53|6.92|7.47|7.402|7.4|7.46|7.34|7.45|7.41|7.42|7.02|6.93|7.17|7.39|7.48|7.42|7.5|7.61|7.7|7.94|7.86|7.85|7.615|7.6|7.46|7.61|7.39|7.34|6.95|7.06|7.36||7.852|7.88|7.65|8.35|9.25|9.7|10.17|10.33|10|9.85|10.55|10.336|10.24|10.16|10.12|10.07|9.86|10.14|10.1|10.02|10.1|10.07|10.1|10.1|10.08|10.07|10.08|10.05||10.06|10.05|10.04|10|10.03|10.03|10.03|10.03|10.05|10.03|9.92|9.97|9.97|9.95|9.97|9.96|9.98|9.95||9.95|9.95||9.96|9.91|9.92|9.9002|9.9|9.875|9.92|9.95||9.9|9.85|9.84|9.8|9.8|9.8|9.8
02823|15430|/equities/american-public-education|R2000VALUE|36.6|34.45|33.73|32.45|31.65|30.01|29.73|27.32|27.07|26.38|26.875|28.01|28.11|29.47|28.47|25.5|28.84|28.81|29.2|28.67|28.84|28.66|29.61||30.73|30.3|30.39|30.69|29.87|29.175|28.93|28.9|29.4|28.3796|27.29|27.3301|27.9|29.39|28.92|29.14|30.01|30.03|30.975||30.83|31.31|31.03|31.27|31.51|31.12|31.35|31.51|29.98|29.57||29.71|28.66|29.4|30.93||31.05|30.76|31.15|32.21|32.98|31.6|31.8025|31.6|31.71|32|32.47|32.26|32.32|31.96|31.47|30.99|30.95|30.81|30.64|30.75||30.83|31.41|31.07|29.87|29.86|30.31|30.26|30.2|30|29.76|30.05|29.67|29.84|28.89|29.52|28.2|28.4|28.6|27.65|25.35|27.41|29.04|28.6|28.89|28.36|29.02|29.29|29.79|30.26|29.83|30.14|30.66|30.245|29.14|29.32|29.31|29.8066|29.18|28.22|27.91|28.07|27.72|28.05|27.11|26.93|27.53|26.8|26.94|27.07|27.79|27.65|27.78|27.41|27.14|27.45|27.53|28.28||28.7|29|30.45|30.88|30.74|31|31.34|31.19|31.26|31.79|32.58|33.04|34.49|34.31|34.21|33.08|32.86|33.105|34.7|30.53|29.62|29.29|28.6|28.4|28.14|28.89|29.56|30.5|31.2|31.04|31.96|32.09|31.92|31.69|30.68|30.7628|30.01|29.39|28.49|28.61|28.84|29.17|29.12|29.25|29.06||29.165|29.47|28.94|28.44|27.72|28.01|29.24|29.27|27.59|28.21|28.625|28.25|28.79|28.51|29.41|30.53|32.71|32.56|32.46|32.11|31.61|31.89|31.54|31.7|29.62|31.6|31.21|32.47||31.65|31.33|31.31|31.02|31.98|30.9|30.43|31.7701|28.18|26|25.65|24.435|24.16|24.13|23.72|23.78|23.85|24.73|24.15|23.08|22.72|23.11|24.56|23.325|23.93|23.03|21.99|23.28|22.95|22.09||22.45|21.85|21.71|21.605|20.56|21.1|22.28
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|10.13|9.87|9.87|10.31|10.15|10.26|9.9|10.02|9.75|8.61|8.93|9.69|10.05|9.5|8.18|8|8.67|7.76|8.61|8.34|8.12|8.05|8.57||8.81|8.6|8.5|8.61|8.28|8.01|8.25|7.99|7.41|6.86|6.76|6.61|6.15|6.75|6.81|7.02|7.24|7.12|7.1||7.3|7.14|6.98|7.11|6.87|6.78|7.03|6.98|6.54|6.39||6.34|6.29|6.07|6.32||6.11|6.2|6.01|6.07|6.26|6.15|6.34|6.02|6.22|6.57|7.37|7.96|7.91|7.88|7.46|7.23|7.05|6.6|6.33|6.28||6.31|5.6|5.46|5.24|5.48|5.35|4.68|4.49|4.29|4.17|4.21|4.32|4.05|4.17|3.95|3.48|3.47|3.38|3.29|3.54|3.71|3.95|3.85|4.18|4.44|4.13|4.04|3.93|4.01|3.81|3.87|3.67|3.7|4.02|4.06|3.99|3.82|3.43|3|3.01|3.18|3.04|3.29|3.24|3.3|3.51|4|3.92|4.38|3.87|4.04|4.13|3.86|3.65|3.5|3.38|3.15||2.97|3.12|3.17|3.09|3.14|2.97|2.93|2.93|2.92|2.93|2.89|2.94|3|3.01|2.94|3.04|3.05|3.05|3.25|3.18|3|3.06|2.91|2.82|2.71|2.87|2.98|3.1|3.02|2.85|2.97|2.95|3.16|3.01|3|2.72|2.72|2.74|2.55|2.61|2.69|2.71|2.55|2.6|2.8||2.73|2.65|2.56|2.31|2.31|2.41|2.67|2.83|2.78|2.73|2.33|2.43|2.56|2.34|2.4|2.3|2.71|2.97|2.8|2.44|2.96|2.42|2.36|2.1|2|2.01|1.92|1.89||1.81|1.88|1.95|1.85|1.83|1.82|1.71|1.87|1.96|1.85|1.8|1.53|1.4|1.26|1.25|1.45|1.4|1.37|1.11|1.05|1.05|1.02|1|0.95|1.01|1.05|1.01|1.03|1.04|1.12||1.11|1.08|1.01|0.99|0.9|0.95|0.97
02825|15489|/equities/atlantic-tele-net|R2000VALUE|48.79|49.1|49.53|50.825|51.18|50.94|49.9175|49.94|49.48|48.22|47.48|46.44|46.5776|46.37|45.64|44.65|43.33|45.03|43.9901|44.5|43.69|43.95|44.58||44.9|44.37|46.29|45.93|45.17|44.33|42.43|42.68|43.65|43.02|42.32|43.77|46.27|46.7|45.41|43.99|45.48|46.63|46.76||46.22|46.39|46.1|46.295|46.06|47.11|46.57|43.94|42.98|41.93||40.99|41.67|42.38|43.73||43.92|43.43|42.79|41.49|43.16|45.5|46|46.2187|45.7|45.08|45.73|46.55|47.0152|47.22|46.53|46.53|47.48|47.02|48.37|48.995||49.09|49.97|48.66|48.93|48.58|49.65|49.79|50.63|49.57|49.32|48.6|50.16|48.03|46.81|46.9|45.21|46.425|44.9|44.5|44.37|43.03|44.47|44.15|45.97|46.25|46.66|47.02|47.3|47.53|46.85|47.8|48.97|50|49.78|49.3|48.94|49.45|49.04|48.39|48.67|49.58|50.195|49.75|50.04|48.94|48.28|48.73|49.79|51.49|51.64|52.12|50.77|49.35|54.26|55.1|56.275|55.78||55.91|56.295|57.06|56.51|57.8|58.09|57.61|57.93|59.33|57.28|58.09|58.41|58.71|58.06|59.28|58.62|58.76|58.9|58.785|58.92|56.7|56.6|57.1|55.67|55.15|55.06|58.89|57.56|56.74|55.7|56.75|56.68|57.06|58.65|58.9001|57.85|58.02|61.13|58.64|58.68|58.77|57.9|58.43|59.13|59.255||59.27|59.88|58.38|58.0801|56.05|56.9482|55.54|56.82|54.7576|51.395|57.59|59.46|61.03|57.62|58.54|58.86|61.73|62.61|61.89|62.715|60.49|61.18|59.87|58.79|56.855|59.11|58.91|57.71||56.48|56.38|55.02|54.94|55.91|53.31|51.3|51.13|54.69|55.19|56.375|54.74|52.015|53.12|54.8|57.15|61.99|71.295|68.19|67.98|67.21|62.5901|62.01|61.0531|61.88|60|55.88|57.67|61.14|60||57.5|56.66|51.73|53.61|51.42|53.34|53.33
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|29.56|29.38|29.14|29.84|30.84|30.47|30.36|30.32|30.76|29.94|28.56|28.01|27.85|28.01|26.53|27.3|26.63|26.05|24.96|24.91|24.71|24.64|24.7||24.25|24.35|24.12|23.89|22.94|23.12|22.34|22.02|21.96|21.34|21.26|21.75|21.65|22.3|22.51|21.95|21.92|22.5|22.62||22.75|22.76|22.76|22.67|22.45|22.87|23.9|23.22|22.28|22.38||22.21|22.09|22|22.06||22.01|21.11|21.69|21.58|22.49|24.04|24.1|23.01|23.4|23.89|24.05|24.19|23.71|23.73|23.34|23.49|23|22.55|22.74|23.65||24.1|23.62|23.36|23.44|23.38|23.93|23.8|23.75|23.02|22.29|23.28|22.86|20.83|20.57|20.53|20.5|21.23|20.59|20.33|20.19|20.26|21.27|21.81|22.2|21.93|21.62|21.04|21.2|21.73|21.03|21.37|22.1|22.38|22.52|22.01|21.99|21|21|20.31|20.36|20.38|19.57|19.1|18.2|18.18|18.17|19.04|19.46|20.22|20.47|20.58|20.57|20.12|20.15|20.21|20.29|20.22||20.47|20.35|20.43|20.27|20.11|20.32|20.32|20.32|20.38|20.5|20.33|20.3|20.25|20.23|20.49|20.68|20.73|21.53|21.37|21.36|20.38|20.29|20.55|20.24|19.53|19.64|20.04|20.03|20|19.96|20.25|20.35|20.75|20.67|20.36|20.65|21.2|21|20.5|20.53|19.85|19.66|20.23|20.33|20.44|20.3|20.26|20.5|22.31|22.66|22.5|22|20.51|21.18|20.88|20.35|19.53|19.73|20.28|18.25|18.45|18.31|19.69|20.03|20.92|21.21|19.82|18.31|18.52|18.96|19.45|20.11|20.5|19.78||18.43|18.02|17.3|17.12|17.89|16.65|15.71|16.5|17.38|17.98|18.63|17.62|17.24|17.22|17.51|17.52|17.52|19.19|17.97|16.76|16.23|15.74|15.95|14.76|15|14.15|13.05|14.09|14.67|14.91||16.42|14.96|14.99|15.09|14.26|14.3|14.57
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|11.82|11.92|11.91|12.34|12.88|13.05|13.24|13.52|13.12|12.88|12.79|12.93|12.86|13.26|13|12.9|12.18|11.81|12|11.87|11.79|11.6|11.69||11.88|11.98|11.8|11.77|11.73|11.6|11.61|11.52|11.5|10.8|10.34|10.07|9.23|10.15|9.81|9.41|9.91|10.02|10.2||10.19|10.01|9.96|10.51|10.21|10.29|10.43|9.91|9.44|9.69||9.7|9.62|9.28|9.37||9.49|9.35|9.28|9.33|9.53|9.61|9.52|9.62|9.53|9.35|9.55|9.39|9.51|9.34|9.2|9.14|9.09|8.84|8.65|8.66||8.69|8.78|8.31|8.06|8.25|7.86|7.45|7.07|6.81|6.83|7.02|7.11|7.02|6.48|6.54|6.86|7.27|7.3|7.28|7.72|7.52|7.66|7.51|7.8|7.7|7.75|7.66|7.53|7.42|7.2|7.39|7.17|7.09|7.18|6.9|6.66|6.63|6.2|5.93|6.1|6.22|6.33|6.26|6.28|6.43|6.62|6.84|6.54|7.03|6.94|6.92|6.85|6.63|6.59|6.7|6.84|6.7||7.15|7.49|7.46|7.37|7.14|7.17|7.02|7.02|7.91|7.76|7.8|7.93|8.09|8.15|8.35|8.26|8.23|7.98|7.82|7.49|7.44|7.26|7.2|7.02|6.7|6.34|6.27|6.32|6.21|6.55|6.61|6.61|6.35|6.32|6.03|6.26|6.41|6.48|6.09|6.27|6.07|6.08|6.49|6.59|6.77||6.69|6.31|6.56|6.22|5.33|5.36|5.61|5.76|5.58|6.01|6|5.97|5.94|5.56|5.81|5.9|6.43|6.66|6.61|6|5.57|5.65|5.4|5.35|5.38|5.67|5.33|5.48||5.23|5.32|4.71|4.56|4.31|4.28|4.21|4.48|4.6|4.72|4.96|4.78|4.62|4.85|4.8|4.73|4.72|4.91|4.79|4.87|4.87|4.3|4.04|4.05|4.26|4.25|4.06|4.33|4.46|4.8||4.91|4.71|4.7|4.61|4.42|4.51|4.74
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|26.0867|25.82|26.18|27.24|28.5333|27.9067|26.93|26.6734|26.4477|24.7067|24.4533|24.4267|23.84|22.7333|22.5067|22.7962|22.8867|22.2267|22.0067|21.2933|20.94|21.3867|21.0133||20.9467|21.1933|21.0133|21.48|21.4067|21.0767|21.3667|20.8333|21.14|20.2667|19.7733|19.78|19.12|19.8733|19.3733|19.8267|20.0007|20.1067|19.9233||19.8533|20.72|20.4333|20.8467|20.14|20.1267|20.3267|19.2933|18.4933|17.9725||17.8333|18.2|18.0333|18.4067||18.52|18.4667|18.3733|18.5733|18.6733|19.3467|18.8831|18.5767|18.5334|18.0433|18.24|18.1933|17.8267|17.7867|17.8133|17.6133|17.6267|17.2067|17.64|17.8133||17.84|17.572|17.5533|17.06|17.5467|18.04|17.9333|17.1867|16.0121|15.9533|15.36|15.4067|15.0533|14.04|14.56|14.5333|14.9667|14.5467|14.0001|14.2983|13.9|14.2133|14.5911|15.3333|14.7667|14.5933|14.5533|14.37|13.94|13.8267|14.0667|14.0667|13.9667|13.5133|13.4333|13.6533|13.6267|13.3733|13.0733|13.0133|13.0533|13.1267|13.0667|12.8333|12.5467|12.6533|13|13.7533|13.84|13.8467|13.7133|13.5867|13.3733|13.11|13.1367|13.1293|13.0067||13.48|13.58|13.3867|13.4333|13.5867|13.44|13.34|13.3133|13.2467|12.7267|12.4467|12.6667|12.6933|12.8367|13.0333|13.0133|13.0867|12.8867|12.825|13.0359|12.5733|12.5|12.46|12.28|12.4733|12.0933|12.2267|11.7633|11.3|11.08|11.2733|11.0733|10.98|11.1067|10.4035|10.8334|10.9933|11.06|10.8201|10.7667|10.5933|10.4867|10.7166|10.8667|11.48||11.78|11.88|11.7733|10.5532|10.9867|11.4067|11.4067|11.7533|11.4833|11.4267|11.3667|11.1667|10.64|9.8867|10.5067|10.65|11.5733|12.2533|12.2333|12.3067|11.4333|11.2733|10.6633|10.7533|11.24|11.46|12.0733|11.74||10.6933|10.5333|10.3467|10.0467|9.7533|9.36|8.92|9.22|9.8|9.6|9.82|9.5067|9.5|9.7133|9.6467|9.6667|10.1533|10.58|10.0733|9.6067|9.2267|8.8067|8.88|8.9867|9.2467|9.0267|8.4667|8.5533|9.0933|9.4433||9.8667|9.48|9.2067|9.3133|8.4333|8.8267|9.0067
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|13.31|13.63|13.94|13.83|14.7|14.49|14.24|13.93|13.28|12.14|12.98|13.64|14.27|13.51|12.83|13.13|13.5|12.2|14.13|14.4305|14.52|14.3|14.3429||14.1|14.43|14.4111|15.28|16.16|16.0027|16.12|16.1|15.79|17.005|17.005|17.16|17.25|20.5|23.63|24|21.595|18.92|7.52||5.9|5.805|5.64|5.5|5.2|5.1351|5.01|5.01|4.72|3.82||3.85|3.77|3.7037|3.68||3.86|3.635|3.25|3.21|3.121|3|2.99|3|2.971|2.945|2.9|2.86|2.9649|2.9571|2.92|2.93|2.87|2.98|3.04|3.18||2.9601|2.98|2.8|2.63|2.68|2.7|2.62|2.76|2.67|2.64|2.62|2.55|2.6|2.538|2.535|2.63|2.65|2.67|2.66|2.66|2.75|2.9|2.85|2.9|2.84|2.81|2.86|2.9|2.96|2.91|2.97|2.84|2.95|2.98|2.95|2.84|2.78|2.685|2.64|2.6|2.6354|2.63|2.63|2.72|2.7|2.76|2.92|3|3.17|3.1703|3.1662|3.165|3.1|2.97|2.9949|3.05|2.85||2.78|2.99|3.06|3.17|3.27|3.2|3.16|3.2016|3.22|3.17|3.26|3.36|3.38|3.38|3.34|3.52|3.55|3.52|3.55|3.65|3.57|3.39|3.3|3.25|3.18|3.18|3.25|3.34|3.5|3.6|3.46|3.52|3.5|3.65|3.76|3.73|3.72|3.76|3.61|3.93|6.68|6.33|6.23|6.29|6.63||6.51|6.5|6.47|6.6|6.615|6.82|6.54|6.5105|6.5|6.63|6.51|6.45|6.35|6.05|6.25|6.305|6.82|6.62|6.61|6.39|6.31|6.2|6.13|6.2|6.2801|6.52|6.35|6.46||6.35|6.37|6.6|6.53|6.6|6.24|6.06|6.22|6.56|6.31|6.3|6.52|6.2603|6.54|6.2|6.2101|6.94|7.865|7.41|7.375|6.935|7.11|7.28|7.41|7.45|7.28|6.64|6.32|6.42|6.25||6.5101|6.0601|6.07|6.22|5.6801|5.68|5.45
02830|1056239|/equities/mvb-financial|R2000VALUE|33.59|33.76|34.58|34.1528|35.14|35.27|34.8|33.8101|33.43|32.68|31.55|31.955|31.44|31.9|31.498|31.77|32.4001|29.16|26.5|23.45|23.16|23.68|23.66||23.42|23.82|23.81|23.33|23.36|22.2901|23.07|22.55|22.44|22.31|22.41|23.25|22.64|22.71|22.65|22.56|22.85|22.95|22.83||22.56|23.16|22.97|22.48|22.31|22.52|22.4551|21.77|21.24|21.92||22.19|21.6|21.595|21.42||21.4407|21.08|20.6605|20.6547|20.3|20.32|20.28|20.28|20.41|20.23|20.57|20.59|20.16|20.09|20.2|20.08|20.26|20.09|20.04|20.45||20.1|20.27|20.06|19.79|19.79|19.78|19.7|18.05|17.76|17.83|17.45|17.08|16.33|17.5|17.19|17.2401|16.97|16.15|15.65|15.57|16.09|16.63|16.67|17.13|17.3|17.18|17.1|17.03|17.06|17.28|17.5|17.55|17.25|17.08|16.85|16.2393|16.19|16.37|16.22|15.97|15.59|15.51|15.51|15.17|15.09|15.05|14.97|15.05|15.5|16.05|15.61|15.616|15.5|15.25|15.25|15.25|16.225||16.01|15.25|14.7|14.2|14.16|14.53|14.31|14.07|13.8|13.84|13.62|13.5|13.5|13.51|13.75|13.5|13.5|13.3|13.16|13.14|12.85|12.89|12.75|12.6|12.8|12.7|12.895|13.25|13.31|13.03|12.92|12.79|12.5501|12.55|12.5875|13|13.12|13.22|12.87|13.05|12.3|12.2|12.6521|13|13.1675||13.15|12.97|13|12.23|12.65|12.69|12.7|13.03|12.8|13|13.02|13.13|12.8501|12.83|12.685|13.19|14.54|15|15.295|14.5221|13.75|13.55|13.51|13.64|13.6|14.96|13.5601|13.78||13.25|13.42|13.24|13.07|13.24|12.73|11.655|11.51|11.94|12.55|13.1094|12.45|12.2|12.96|13.02|12.8|13.59|12.86|12.88|12.56|12.2463|12.15|12.74|12.5|12.44|12.56|11.81|12.22|13.15|14.1||13.83|13.22|12.77|12|11.75|12.25|12
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|15.93|16.16|16.3018|16.7|15.94|14.95|15.14|15.4|15.325|14.12|14.94|16.65|17.73|17.63|18.18|19.1|19.04|18.36|18.8|18.6|18.13|18.15|18.045||18.11|18.42|18.68|19.37|19.81|20.3|20.13|20.0501|18.76|18.85|18.5|18.46|17.5|18.61|19.27|20.2|21.08|27.8956|27||27.93|27.12|27.71|27.19|24.67|25|20.845|18.56|18.76|18.71||20.14|21.72|21.72|22.1||22.13|21.8|20.7|20.27|20.01|19.62|19.695|20.01|19.24|18.5|19.38|19.8087|20.64|20.07|20.515|20.16|20.565|20.16|19.24|19.29||19.19|18.7|18.5|18.865|18.4|18.02|17.76|18.39|18.6|19.5|19.175|19.095|19.43|20.18|20.68|21.25|20.35|18.17|18.47|16.8712|16.995|17.46|16.55|16.06|16.78|16.4|15.67|15.6|16.8|16.14|17.46|18.93|18.88|18.24|18.42|18.38|18.08|18.2|18.3601|19.17|20|19.27|21.35|21.785|21.4|21.96|21.55|21.07|22|22|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02832|15394|/equities/american-national-bankshares|R2000VALUE|34.78|34.5|34.44|35.65|35.77|35.195|34.53|34.32|34.16|32.5|32.52|32.12|31.94|31.13|30.6863|30.8|30.21|29.81|29.6|29.31|29.25|29.24|29.25||29.17|29.4723|29.72|29.89|29.565|29.32|28.97|28.5|28.78|27.555|27.95|28.6|27.99|28.29|27.41|27.1502|27.51|27.57|26.9||27.59|28|27.655|27.6538|27.58|27.725|28.3|27.42|25.855|25.9901||26.2|26.4|26.16|26.55||26.22|26.65|26.14|26.16|26.81|27.03|27.22|26.54|26.5|26.55|26.93|27.11|26.53|27.1|27.01|26.3401|26.565|26.12|25.98|26.96||27.3216|27.03|26.61|26.05|26.52|27.03|27.6615|26.42|25.29|25.38|25.3|24.38|23.65|23|22.68|22.51|23.931|22.8875|22.285|21.95|22.03|22.4|22.865|23.95|23.24|22.1792|22.5|22.51|22.4201|22.305|22.13|21.845|22.15|22.11|22.0574|22.155|22.02|21|20.51|20.54|20.92|19.7501|20.57|19.58|19.41|19.5|20.02|20.55|21.8|21.7|22|21.92|21.93|21.71|21.45|22.3601|22.2||22.63|22|22.71|22.44|22.51|23.04|23|22.6299|23.08|22|22.14|22.7001|23.16|23.0028|23.7201|23.72|23.61|24.3|22.4868|23.69|22.829|22.59|22.0001|21.63|22.17|21.44|22.1|22.78|22.51|22.52|22.98|23.0779|22.75|23.21|22.5501|23.64|23.5|23.4801|22.73|22.7472|22.2249|21.42|22.0201|22.39|23.3||23.15|23.52|24.54|23.225|22|22.21|22.51|23.95|23.16|22.61|23.23|23.62|24.04|22.9|23.07|23|25.38|26.8001|28.255|26.3749|25.55|25.46|24.83|24.0101|24.0101|25.99|25.36|24.8301||23.33|23.8|22.8|22.32|22.95|21.3|20.33|21.03|21.8272|23.19|24.0001|23.19|22.94|23.75|24.62|24.2|26.2625|26.51|25.09|23.1|22.256|21.5|20.82|20.64|21.25|20.96|18.5338|21|21.8353|22.712||21.9|21|20.53|20.87|20.145|21|21.58
02833|48378|/equities/cooper-stnd|R2000VALUE|40.44|42.12|42.7|44.49|43.33|39.09|36.94|36.23|36.45|33.27|34.66|37.63|37.19|36.86|33.78|35.34|36.1|34.4|34.18|32.82|28.82|35.64|36.96||35.94|39.71|40|36.3|35.28|32.97|35.27|33.9|32.92|30.59|30.47|29.64|29.51|31.51|31.85|33.5|37.13|37.96|37.92||39.02|40.69|40.5|40.93|36.7|36.09|36.64|35.96|33.06|32.76||34.27|33.61|33|35.48||35|35.24|34.03|32.24|33.55|33.38|32.25|32.02|32.22|33.97|37.61|37.89|38.93|39.51|38.69|35.65|34.41|34.94|33.82|36.54||36|35.8|35.85|36.02|35.27|38.13|35.48|34.38|32.45|31.39|32.13|31.71|28.01|23|17.55|16.37|16.7|15.7|15.43|15.85|15.74|16.38|16.83|17.8|17.2|16.5|16.11|15.41|15.22|14.75|15.33|15.34|16.27|16.42|15.86|15.62|15.35|14.49|12.69|12.62|12.98|12.52|13.54|13.08|12.86|13.13|13.91|14.16|15.34|14.46|14.31|14.8|14.82|14.84|15.3|15.35|15.99||16.05|16.46|17.2|17.05|17.64|16.92|16.47|16.25|16.43|15.35|15.22|14.87|15|15.1|15.34|15.5|15.14|15.18|15.34|13.3|12.18|12.16|11.89|11.49|10.43|10.65|10.8|11.4|10.95|11.27|11.74|11.95|11.82|11.56|10.87|10.84|11.17|11.37|10.13|10.39|9.96|9.93|11.03|11.69|11.54||12.21|12.44|13.1|12.83|12.22|12.27|12.36|13.35|12.76|13.88|13.45|14.1|14.68|14.68|14.83|13.75|15.86|17.92|18.31|16.08|12.92|12.11|11.03|10.39|10.28|11.67|11.49|10.41||8.91|9.41|9.63|10.18|10.24|8.75|8.25|9.01|10.87|10.64|10.52|9.88|9.84|10.01|10.55|10.95|11.91|11.36|10.76|10.32|10|9.81|9.63|9.7|10.02|11.05|11|11.16|12.3|11.71||12.75|11.14|10.57|9.94|8.61|9.01|9.09
02834|17436|/equities/united-fire---cas|R2000VALUE|34.67|34.71|33.7005|34.62|34.76|33.92|33.31|33.52|33.5609|31.78|30.8|30.73|30.24|30.02|28.85|29.8|29.75|29.645|29.4|29.12|29.2|27.02|29.62||29.62|31.235|30.87|30.5247|30.2|29.6|29.88|29.25|28.58|27.5|27.21|28.33|28.18|29.77|29.56|29.58|30.39|31.43|30.8||30.55|30.74|30.31|30.57|28.74|28.48|27.23|25.84|24.91|24.56||24.87|24.63|24.02|24.63||24.2083|23.8|23.58|23.66|25.13|24.79|25.45|24.665|23.8|23.74|22.17|23.4666|23.16|23.61|22.77|22.76|22.2921|22.015|21.7|22.9||23.68|23.48|23.14|22.83|22.8|23.36|23.27|23.69|22.55|22.21|22.91|21.48|19.65|19.01|19.12|18.83|21.1|20.63|20.43|21.32|21.2101|21.81|22.25|22.87|22.51|21.69|21.42|21.42|21.34|20.42|21.11|21.33|21.4|21.19|20.79|20.3|20.505|20.02|19.91|20.01|20.05|19.89|19.98|19.58|19.17|19.42|20|20.03|20.86|21.18|21.12|21.36|22.17|22.36|23.26|23.49|23.17||23.57|23.74|24.09|24.6|25.04|25.51|25.17|25.06|26.01|25.31|25.16|25.87|26.215|26.54|26.67|27.05|27.2|27.425|27.98|27.04|26.08|25.735|24.15|24.61|24.5|24.41|25.56|26.1|25.82|25.67|26.74|27|27.36|27.57|27.085|27.88|27.63|27.45|25.98|25.455|24.8|24.565|25.09|25.55|26.46||26.4|26.59|26.86|26.5812|25.4|25.33|25.34|26.55|26.52|26.73|26.95|27.22|27.68|26.34|26.88|27.01|29.445|29.96|30.91|29.33|28.36|28.43|27|26.56|26.47|28.1|28.55|27.93||26.2075|26.04|25.65|25.595|24.56|22.52|22.08|23.23|24.82|25.58|26.35|25.11|24.805|26.78|26.36|26.7|28.52|29.92|29.313|28.04|27.5476|27.01|27.91|27.2|28.63|27.53|28.31|29.47|31.64|31.09||30.97|30.05|30.13|30.22|29.56|30.245|30.79
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|19.5|20.4|20.5901|20.71|20.74|20.455|20.21|19.34|18.64|17.08|18.86|20.2|20.09|21.05|19.36|20.78|21.51|21.6|21.11|20.915|20.325|20.01|20.22||21.15|21.95|22.7|23.65|23.17|21.51|21.915|20.78|20.51|20.9|20.2|20.82|18.8016|20.41|20.06|19.99|20|24.27|25||24.764|26.46|27.2|25.83|26.27|26.69|27.09|27.2|27.05|29.53||32.28|30|30.22|31.03||31.21|32.25|31.27|29.68|29.75|28.3|27.16|27.35|29.1076|26.89|25.1753|25|26.12|25.52|24.01|23.17|22.85|23.33|22.49|23.25||22.79|22.9001|22.53|22.43|23.28|24.2501|24.5|24.54|23.24|21.73|20.52|21.8|20.375|22.02|21.65|19.99|18.3001|17.8|18.06|17.035|17.27|17.72|18.17|19.28|19.1|20.51|20.05|19.25|18.005|17.53|17.675|16.9|16.9|16.66|16.61|16.8001|16.375|16.075|16.27|16.705|16.11|15.99|16.3|16|15.79|16|16.25|16.16|16.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02836|8233|/equities/hovnanian-enter|R2000VALUE|104.29|96.5201|100.162|100.95|98.22|95.18|89.9939|84.77|80.47|72.02|75.51|76.13|61|58.04|52.21|53.6|57.4|54.2|57.13|56.47|56.18|55.15|53.926||54.4|56.02|50.64|47.7|48.29|48|47.96|47.11|46.87|48.23|50.0058|45.07|42.6216|41.43|40.55|37.77|37.46|35.44|34.0001||33.53|32.44|32.03|31.01|30.73|31.04|32.06|30.575|30.95|30.17||32.3|33.76|33.2209|35.02||34.52|34.805|35.5807|34.58|35.64|34.38|33.25|33.35|33|33.35|33.16|35.5|37.35|38.22|38|37.75|37.11|38.35|38.17|40.22||39.3301|39.47|38|37.44|38.47|39.155|39.175|38.8|37.46|36.19|35.8|35.2445|34.84|35.98|37.1764|36.85|34.52|32.2|31.06|31.81|30.05|31.6193|31.29|31.06|30.5|32.52|33.82|34.38|35.17|33.6|34.3068|34|35.04|35.81|35.1372|34.2401|33.2001|34.3329|32.7101|32.31|30.6255|30.3|29.8187|29.06|27.94|28.77|28.59|27.425|28.7|30.66|30.6501|30.41|30.59|29.8|29.19|28.47|28.03||26.03|30.81|32.51|30.1001|30.19|32.95|32.0845|32.8944|32.52|33.52|33.08|33.5|32.05|33.021|28.7|27.71|27.33|26.305|26|25.9|25.0716|25.5|25|24.27|23.5|22.1|23.71|21.44|21.23|21.27|21.0201|21.01|21.39|21.6|21.76|21.58|20.69|20.35|19.065|20|20.7411|20.38|21.59|20.5|21.38||21.175|21.89|22.52|20.25|20.49|21.26|21.1301|22.69|22.08|22.151|23.53|24.75|23.98|18.71|19.59|19.27|25.67|25|26.14|23.71|17.5|16.76|16.2201|16.0929|15.38|15.89|14.55|13.98||12.68|12.52|12.44|12.51|11.74|10.3289|9.67|10.195|11.27|11.33|10.65|10.41|10.38|10.72|11|11.01|11.45|11.96|10.19|9.75|8.68|8.6|8.7|8.51|9|9.35|8.52|9.6|10.12|9.07||9.83|7.7|7.28|6.86|6.16|6.35|6.92
02837|15675|/equities/cnb-financial-corp|R2000VALUE|24.9438|24.84|24.69|25.5136|25.96|25.01|25.14|24.75|24.78|24.38|23.66|23.66|23.49|23.5|22.95|23.79|24.55|24.17|23.7239|23.13|22.6285|23.26|23.34||22.57|23.12|23.27|22.94|22.66|22.29|22.55|21.4|20.85|20.44|20.94|21|20.2|21.8|21.89|21.77|22.5|22.82|23.03||22.9601|23.14|22.83|23|22.56|22.15|23.575|21.74|20.8|20.53||21.0012|20.65|20.87|21.08||20.87|20.82|20.41|20.5|21.22|20.84|21.31|20.56|20.59|20.59|20.95|21.1|20.67|20.61|20.33|20.12|19.875|19.72|19.59|20.285||20.155|20.27|19.75|19.77|19.3901|19.77|19.13|18.69|18.43|18.84|19.1|20.2834|18.86|17.65|18.01|17.89|18.57|18.06|17.95|17.4741|17.94|18.28|19.69|18.81|16.47|16.81|16.63|16.46|16.2|15.55|16.03|16.23|16.56|16.52|16.42|16.29|16.02|15.655|14.85|14.61|14.75|14.51|14.47|14.12|14.0007|13.95|14.44|14.38|15.34|15.47|15.45|15.38|15.41|15.14|15|15.62|15.74||16.28|15.86|15.9|15.85|15.89|16.24|16.3|16.46|16.8|16.72|16.51|16.595|17.0566|16.87|17.49|17.45|17.47|17.85|17.91|17.48|16.48|16.51|16.295|16.15|16.11|15.78|16.57|17.17|17.1|16.79|17.36|16.9346|16.7631|16.05|15.92|16.43|16.73|16.65|16.05|15.77|15.5|15.25|15.75|16.17|16.9||16.81|17.06|17.52|16.73|15.58|16.25|15.92|16.93|16.87|16.83|16.97|17.11|17.65|16.5|16.81|16.68|18.2|18.61|20.04|19.68|18.1|17.37|16.95|17.075|17.43|18.51|18.16|16.65||15.9|16.03|15.07|14.79|15|13.75|13.25|13.71|14.71|15.69|16.3|15.61|15.73|16.25|16.26|16.41|17.66|18.2227|17.225|16.57|15.93|15.52|15.44|15.58|15.94|15.86|14.83|15.25|16.41|15.88||16.23|15.5805|15.49|16.261|15.31|16.3|16.54
02838|21078|/equities/marcus-corp|R2000VALUE|22.37|22.51|22.77|23.32|22.74|22.6|22.01|21.75|21.2|19.75|19.11|19.88|19.81|19.6|19.4|19.51|19.48|17.6|17.76|17.45|17.18|17.02|17.33||17.27|17.05|16.78|16.41|16.99|17.07|16.96|17.29|17.21|17.08|17.05|17.25|17.21|16.89|16.28|15.45|15.67|15.52|15.51||15.23|14.7|14.33|13.66|13.64|13.7|13.72|13.06|12.6|12.3||13.16|13.09|12.89|12.62||12.2|11.8|11.68|11.95|12.59|12.36|12.35|11.91|12.16|11.67|11.29|11.46|11.66|11.73|11.37|11.01|11.93|11.98|11.7|12.4||12.1|12.22|11.5|11.01|11|11.1|10.15|10.12|9.57|9.44|9.65|9.87|9.35|7.94|7.77|7.51|7.6|7.34|7.26|7.31|7.38|7.69|7.83|8.08|7.56|7.32|7.28|7.33|7.04|6.84|6.88|7.04|7.3|7.44|7.58|7.37|7.35|7.28|7.42|7.42|7.7|7.66|8.07|7.86|7.6|8.29|8.8|8.96|8.95|8.8|13.22|13.23|13.01|13.13|14.24|14.87|15.51||15.66|15.73|15.68|15.39|15.64|15.64|14.69|14.27|13.82|13.17|13.08|13.13|12.9|12.3|13.11|13.04|12.85|12.94|13.58|13.31|12.5|12.34|13.15|13.15|13.13|13.57|13.95|13.85|13.59|13.67|14.21|14.48|14.71|14.69|14.61|15.19|15.75|14.71|14.29|14.68|14.33|13.93|13.47|13.66|14.14||13.19|13.24|12.92|12.22|11.8|12.07|12.33|12.62|13.05|13.82|13.75|14.11|14.94|14.42|14.71|14.6|16.08|17.17|18.67|16.39|14.77|14.78|13.79|13.28|13.48|14.08|13.76|12.55||11.94|11.79|11.78|11.5|11.62|10.44|9.6|10.45|11.35|11.68|12.29|11.99|11.8|12.63|13.19|13.44|14.2|15.59|14.04|13.25|12.92|13.35|13.11|13|13.3|13.5|12.42|12.72|12.44|12.16||12.23|11.59|11.01|10.21|9.56|10.03|11.31
02839|17193|/equities/southern-missouri|R2000VALUE|39.91|39|39.24|40.21|40.79|40.69|39.81|39.63|39.1|38.4605|37.66|37.24|37.08|36.86|36.15|36.7868|36|35.66|35.05|35.06|34.73|35.31|35.45||34.91|34.75|34.65|34.38|34.05|33.49|32.8|32.38|31.59|31.1|30.65|31.64|30.4|32.7|32.45|30.99|31.42|31.84|32.42||32.06|32.9|32.35|32.01|31.84|32|32.25|30.69|30.07|29.8||30.44|30.55|30.47|30.9||31.08|30.93|30.9|30.9|31.42|31.28|31.73|30|29.4|30.39|30.7|30.81|30.75|30.71|30.475|30.075|29.85|30.25|30.04|30.4607||30.62|30.1675|29.6|28.9954|29.5|29.64|28.96|29.0308|28.35|27.99|27.981|26.69|25.37|25.89|24.62|24.93|25.53|25.98|25.48|25.56|25.3|24.59|23.925|24.35|24.42|24.16|23.73|24.13|23.6301|23.13|22.53|22.445|22.76|22.85|22.285|22.13|21.8|21.5|22.25|23.21|23.53|23.64|23.75|22.3|22.2651|22.1|22.24|23.01|23.65|22|23.52|23.36|23.8|22.86|23.27|23.85|23.75||24.02|24.5|24.225|23.54|23.44|23.26|23.335|22.45|22.81|22.8|22.265|22.01|21.91|21.86|22|22.5007|22.5|22.945|22.81|22.83|22.26|22.28|22.13|22.11|21.68|21.8|21.51|21.4001|21.23|21.25|21.7|21.86|21.92|21.78|21.36|22.08|21.94|22.32|20.96|21.54|20.82|20|21.88|22.5|23.25||23.13|23.23|23.465|22.43|22|22.61|22.51|23.4|22.83|22.78|22.71|23.285|23.041|22.54|22.66|22.08|24.92|26.09|25.56|26.04|24.63|24.76|24.0742|23.98|24.27|25.35|23.1201|23.15||21.45|21.7|21.5|20.97|21.34|19.81|17.3|21.15|21.7|22.1|22.2366|22.12|21.5|21.78|21.9817|21.695|23.56|24.65|23.6|23.3|21.7|21.55|21.818|20.56|20.515|21|19.6524|20.89|21.73|21.91||22.25|21.8|20.28|21.7|20.11|20.0005|21.11
02840|24419|/equities/pharmathene-inc|R2000VALUE|17.02|15.96|16.26|16.35|16.31|15.19|14.655|13.49|12.71|11.65|12.22|14.05|15.75|15.65|15.5|16.84|18.99|16.34|19.28|22.01|22.38|20.98|21.12||21.13|21.46|19.3|19|18.92|17.5|16.75|16.33|15.25|14.25|13.58|13.4|13.45|15.87|14.55|12.82|12.6101|13.02|13||12.71|13.02|13.65|13.42|13.18|13.5|13.1|12.49|12.2|11.25||11.11|10.9|10.5|11.02||11.25|12.53|12.95|12.22|12.11|11.9|11.91|12.26|12.405|11.92|11.9147|11.84|12.35|12.3|12.1|11.75|10.98|12.76|10.57|9.57||9.05|9.02|8.77|9.3|9.26|9.2|9.14|9.05|9.94|9.73|9.1|8.46|7.8|11.99|12.11|11.535|11.13|11.05|10.87|10.475|10.98|11.47|11.41|11.3|10.91|10.95|11.22|12.08|12.7001|12.16|12.62|13.83|12.31|12.21|13.21|13.56|13.6|12.75|12.52|12.62|12.75|11.89|12.05|12.4585|11.74|12.32|13.17|13.23|13.4|13.72|12.52|12.28|12.33|11.85|11.89|12.43|11.9||12|13.37|13.28|14.11|16.55|17.26|17.66|17.7|21.54|21.3|23.43|24.39|24.17|24.8|24.81|23.02|21.99|20.22|22.04|25.58|26.1|26.1|26.83|26.4|25.59|25.66|21.93|21.36|22.91|21.11|25.25|26.81|28.29|30.62|25.25|26.32|24.33|22.825|25.71|24.68|19.3235|16.16|11.35|9.88|9.63||9.37|8.7|9.9|9.78|9.87|8.06|8|7.95|7.82|7.12|6.9|7.38|7.54|7.13|7.11|5.75|5.73|6.47|6.52|7.06|7.12|8.28|8.07|8.57|8.555|7.57|6.2|7.47||5.95|5.75|5.22|4.58|4.36|4.27|4.44|3.65|3.25|3.05|3.03|3.05|3.01|3.08|2.91|2.88|2.95|2.97|3.01|3.1|3.03|3.03|3.05|3.07|3.18|3.29|3.31|3.13|3.21|3.06||3.1266|3.13|2.9|2.86|2.86|2.89|2.8498
02841|15885|/equities/citizens---northe|R2000VALUE|22.935|23.04|22.76|23.6013|24.6103|24.15|23.55|23.3|23.36|23.19|22.26|21.6945|21.26|21.34|20.92|21.37|21.41|21.34|20.69|20.07|20|20.6|20.73||20.4|20.4|20.68|20.65|20.29|20.1|19.41|19.35|19.47|19.06|19.08|19.73|19.2|20.17|19.92|19.76|19.9|20.32|20.5||20.3|20.64|20.28|20.76|20.51|20.07|20.78|20.07|19.55|19.73||19.28|19.1957|19.11|19.27||19.04|19.01|18.93|19.11|19.79|20.1|20.11|19.75|19.53|19.54|19.65|19.57|18.93|18.81|18.38|18.4|18.28|18.11|18.07|18.37||18.62|18.52|18.37|18.39|18.35|18.61|19.08|18.94|18.31|18.06|19.03|18.55|17.92|17.01|16.98|16.99|17.5|16.95|16.83|16.8|16.75|17.23|17.51|17.84|17.6|17.275|17.21|17.09|17.01|16.67|16.74|17.6235|17.59|17.64|17.1601|16.52|16.3|16.13|16.05|16.07|16.11|16.06|15.8|15.04|14.92|15.07|15.285|15.56|16.41|16.61|16.61|16.55|16.7|16.62|16.6101|16.5|16.52||16.8601|16.5|16.8845|17|17.14|17.23|17.2|17.27|17.57|17.6|17.51|17.25|17.25|17.34|17.85|17.75|17.75|18.14|17.75|17.43|17.42|17.4|17.25|17.1|17.3701|17.25|17.5|17.965|18.14|18.23|18.6|18.92|18.65|19.02|18.4|18.53|18.95|19.185|18.42|18.07|17.95|17.64|17.6|18.3|18.52||19.52|19.87|20.46|19.37|18.83|19.13|19.2762|20.44|19.8508|19.6286|19.23|19.38|19.83|19|18.51|18.54|19.9|21.06|22.4|21.535|20.25|19.3075|18.6|18.85|18.98|19.89|19.86|18.75||17.52|18.255|17.27|16.93|17.57|17.01|16.61|16.6|17.29|17.845|17.77|17.05|17.01|17.31|17.735|17.31|17.87|18.23|17.65|17.67|16.88|17|17.32|17.16|17.54|17.0797|16.205|16.85|17.935|18.55||18.97|18.12|17.55|18.0553|17|17.08|17.095
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|32.11|32.37|32.16|33.48|33.99|33.73|33.55|33.52|33.23|32.46|32.1|32.09|33.06|32.9|32.32|32.72|32.34|32.15|32.66|32.87|32.43|32.03|34.38||33.51|33.84|34.2|34.35|34.01|32.65|32.51|32.4|32.18|31.66|31.38|32.02|32.13|33.9|33.17|32.83|33.2|33.33|33.68||34.01|35.49|35.64|35.44|33.74|33.97|33.69|32.46|31.1|31.01||31.21|30.72|30.31|29.98||29.99|30.24|29.92|29.65|30.02|30.52|30.15|29.95|29.93|29.56|29.41|29.73|30.2|29.29|29.2|28.8|28.68|28.6|29.07|29.48||29.3|29.24|28.61|27.9|27.41|28.51|28.19|28.56|27.89|27.43|28.59|28.22|27.22|26|26.57|27|25.75|24.04|23.61|23.8|23.79|24.74|25.35|26.1|25.59|25.31|26.05|26.34|26.52|26.19|26.05|26.59|27.11|27.01|27.05|26.34|26|26.06|25.3|25.33|25.12|24.7|24.47|23.95|23.75|23.88|24.29|23.98|24.93|24.67|24.7|24.51|23.83|23.41|23.76|23.66|23.86||24.24|24.62|24.94|24.6|24.91|24.73|24.76|25.1|25.31|24.88|24.54|24.88|25.15|25.19|25.88|26.02|26.17|26.37|26.29|26.13|26.14|25.81|25.86|25.63|25.45|24.54|24.45|24.13|24.06|24.1|23.94|24.06|24.18|24.33|24.11|24.27|24.12|24.05|23.1|22.93|22.65|22.58|22.55|23.07|23.18||23.32|23.14|23.25|22.44|22.12|22.68|22.88|22.95|22.96|23.35|23.42|23.2|23.37|22.27|22.57|23.14|23.45|24.77|26.22|25.78|24.48|23.89|23.07|23.04|23.11|23.57|23.3|21.8||21.6|22.04|21.53|21.48|20.63|19.75|19.39|20|21.2|21.73|22.56|22.13|21.96|22.18|21.04|21|22.62|22.15|21.91|21.21|20.75|20.75|20.54|20.31|20.9|20.86|19.9|20.8|21.22|21.09||22.08|21.8|21.12|19.65|18.43|19.02|19.04
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|101.31|100.51|101.73|103.52|102.47|102.46|101.4|102.18|101.73|99.22|97.52|100.25|99|100.05|99.8201|110.05|108.0313|104.45|98.77|94.25|93.92|95|95||95.56|95.88|97.45|97.73|94.21|93.82|94.5|93.79|92.7708|88.95|89.37|90.27|92.19|94.52|94.75|91.5324|90.6|91.75|91.66||92.065|92.97|92.175|92.4|91.66|91.03|95.0775|89.31|86.85|86.66||86.8|87.2|86.67|88.3||87.28|86.85|86.935|87.24|89.14|89.29|89.53|89.6964|89.5|89.57|89.57|91.44|89.5|89.4301|88.3048|86.4|84.51|85.51|85|86.75||87.3401|87.5|86.05|87.54|86.33|87.04|88.13|86.13|85.8|83.64|85.605|85.14|85.2|83.74|82.67|82.35|81.84|81.75|81.58|80.55|80.28|81.3|81.55|82.51|80.52|80.46|80.56|81.73|82.4|81.88|82.27|83.54|83.62|83.49|82.5274|81.81|82.22|80.64|79.49|80.04|81.1|81.09|83.4|82.5|81.44|82.29|82.45|82.28|82.75|82.92|83.105|84.4|81.81|81.21|81.885|83.36|86.06||87.47|88.78|89.71|89.15|89.46|91.94|90.66|89.88|90.21|90.82|89.52|92.6|93.76|92.87|93.04|90.14|91.13|90.75|90.17|88.81|87.95|89.25|88.0614|86.78|85.39|84.225|85.7|87.02|81.96|82|82.17|84.1|85.66|86.95|85.96|85.9472|86.41|86.41|84.01|83.65|82.46|82.56|85.85|86.26|86||85.75|85.52|84.26|83.52|81.4|81.38|82.7|85.03|83.85|83.69|85.97|87.25|87.5|84.65|85.38|84.27|91.02|94.36|94.155|91.4627|89.52|90.68|89.51|89.23|87.54|87.89|87.2|85.77||81.61|81.87|82.29|81.91|82.18|79.33|77.46|77.8|79.78|79.9|81.32|79.52|80.47|82.01|79.61|77.55|80.49|89.7|90.21|89.9|86.41|87.72|87.34|86.74|86.46|85.35|83.6|81.96|83.07|80.2||79.42|76.33|77.45|74.6|70.37|72.01|68.17
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|6.18|6.36|6.47|6.58|6.58|6.685|6.58|6.47|6.36|6.0406|6.49|6.7|6.835|6.51|6.615|6.82|6.93|6.7|7.135|7.56|7.526|7.91|8.23||8.365|8.52|8.68|9.07|8.81|8.22|8.03|7.5701|7.35|7.06|7.3|7.39|7.5|7.21|6.8259|6.5716|6.72|6.6527|6.5||6.46|6.43|6.465|6.73|6.5|6.31|5.9967|5.7397|5.665|5.5466||5.59|5.63|5.6|5.87||6.12|6.16|6.32|6.18|6.314|6.3|6.48|6.48|6.3574|6.0557|5.93|5.915|5.93|6.05|6.22|6.21|6.11|6.25|6.34|6.42||6.25|6.25|6.15|6.07|6.15|6.26|6.0511|6.104|6.05|5.97|6.04|6.05|6.06|5.98|5.99|5.78|5.57|5.42|5.54|5.29|5.255|5.47|5.46|5.6112|5.45|5.43|5.56|5.72|5.86|5.73|5.85|5.955|5.975|6.07|6.06|5.8899|5.8127|5.56|5.43|5.7|5.8|5.855|5.94|5.94|5.88|6|6.45|6.5|6.46|6.41|6.26|6.02|5.81|5.7|5.89|5.9101|5.85||5.708|6.195|6.16|6.41|6.65|6.7899|7.34|7.9013|7.76|7.74|7.7033|7.6528|7.65|7.66|7.3|7.32|7.475|7.53|7.56|7.48|7.2121|7.2|7.35|7.19|6.99|6.955|6.7|6.445|6.59|6.7501|6.6|6.71|6.71|6.86|7.02|7.0561|6.8713|6.8846|6.51|6.7|6.77|6.8075|6.83|6.619|6.62||6.62|6.99|7.1003|7.165|7.4|7.32|7.425|7.9|7.385|7.47|7.32|7.36|7.43|6.95|6.915|6.91|7.58|7.38|7.315|7.15|7.04|7.11|7.17|7|6.89|7.19|7.24|7.72||7.66|7.6013|7.21|7.05|7.08|6.845|6.69|6.7|6.9|6.44|6.32|6.25|6.46|6.47|5.36|5.225|5.75|6.16|6.24|6.17|5.6211|5.61|5.62|5.54|5.39|5.35|5.28|5.0499|5.48|4.99||4.89|4.56|4.55|4.44|4.31|4.3|4.3
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|8.96|8.8|8.64|8.84|8.32|8.01|7.21|6.66|6.96|6.6|6.42|7.04|7.33|6.61|6.2|6.46|6.85|6.51|7.39|6.65|6.45|7.02|7.5||7.66|7.34|6.73|6.9|7.43|6.76|6.37|6.28|6.12|5.85|5.82|5.43|5.17|4.96|4.96|4.78|4.84|4.92|4.87||5.23|5.39|5.2|5.38|4.73|4.59|4.78|4.78|4.57|4.48||4.62|4.84|5.35|5.1||4.82|4.69|4.52|4.23|4|3.82|3.67|3.57|3.45|3.56|3.68|3.81|3.64|3.45|3.46|3.45|3.33|3.37|3.51|3.6||3.61|3.85|3.8|3.57|3.41|3.36|3.34|3.46|3.36|3.31|2.98|2.78|2.63|2.38|2.35|2.31|2.47|2.32|2.16|2.12|2.1|2.12|2.22|2.3|2.19|2.34|2.48|2.55|2.6|2.61|2.63|2.61|2.6|2.64|2.58|2.51|2.53|2.63|2.55|2.58|2.37|2.43|2.41|2.33|2.34|2.45|2.32|2.06|2.08|2.13|2.18|2.23|2.35|2.44|2.61|2.64|2.41||2.28|1.96|2.19|2.21|2.28|2.31|2.33|2.31|2.28|2.19|2.18|2.24|2.21|2.21|2.26|2.26|2.25|2.18|2.25|2.21|2.14|2.06|2.1|1.99|1.95|1.93|1.96|1.91|1.92|1.98|2.05|2.07|2.09|2.01|2.13|2.46|2.06|1.89|1.75|1.99|1.87|1.8|1.74|1.71|1.71||1.71|1.56|1.54|1.45|1.4|1.52|1.52|1.56|1.54|1.59|1.54|1.52|1.65|1.5|1.64|1.62|1.74|1.76|1.84|1.57|1.39|1.42|1.36|1.45|1.5|1.62|1.6|1.32||1.25|1.26|1.25|1.29|1.32|1.25|1.27|1.31|1.43|1.51|1.51|1.5|1.52|1.56|1.59|1.65|1.73|1.77|1.65|1.59|1.58|1.69|1.78|1.71|1.87|1.88|1.88|1.83|2.07|1.98||1.65|1.52|1.5|1.21|1.11|1.19|1.21
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|15.59|16|16.15|15.98|16|15.65|15.76|16.02|15.63|14.98|14.8|14.61|14.51|14.41|14.4|13.79|13.97|13.87|13.18|13.18|13.52|13.96|13.98||14.26|14.17|14.2|13.91|13.88|13.75|13.41|13.25|13.28|12.94|13.07|13.74|14.24|15.35|15.55|15.39|15.42|15.4|15.27||15.17|15.49|15.42|15.63|15.49|15.37|15.47|15.43|15|14.65||14.63|14.59|14.54|14.79||14.53|14.41|14.38|14.39|14.74|14.62|14.91|14.96|14.49|14.41|14.39|14.66|14.37|14.18|14.11|13.9|13.93|13.85|13.81|14.2||14.52|14.65|14.39|13.82|13.6|13.91|13.92|13.66|12.83|12.71|13.04|13.13|12.77|11.87|12.06|12.16|12.27|12.21|12.05|10.74|10.84|13.33|13.6|14.15|13.74|13.44|13.45|13.63|13.94|13.68|13.83|13.79|13.93|13.99|13.99|13.83|14.09|13.94|13.53|13.43|13.54|13.53|14.21|13.84|13.74|14.74|15.38|15.39|16.2|16.04|16.51|16.72|17.01|16.97|17.16|17.89|17.85||18.22|18.25|18.37|18.17|18.35|18.5|18.68|18.59|18.87|18.91|18.45|18.93|19.19|19.21|19.13|19.59|19.6|19.82|19.83|19.51|18.5|18.1|17.65|17.3|17.29|16.61|16.88|16.86|16.73|16.96|17.37|17.26|17.15|17.15|16.81|17.15|17.21|17.26|16.6|16.62|16.28|16.12|16.61|16.95|17.1||17.09|17.08|17.06|16.77|16.29|16.45|16.15|16.96|16.68|16.63|17.23|17.23|17.91|17.36|17.46|17.71|18.54|19.07|19.31|19.1|18.14|18.43|17.62|17.54|17.44|17.85|18.01|17.88||17.38|17.41|17.46|17.18|17.45|16.19|15.59|15.86|16.58|17.59|17.52|17.17|16.84|17|17.11|17.43|18.05|17.91|17.86|17.49|17.2|17.15|17.16|16.8|16.72|16.81|15.7|15.96|17.39|16.9||17.25|16.82|16.67|16.63|16.04|15.62|15.76
02847|15917|/equities/daily-journal-corp|R2000VALUE|321.4014|325|322|320|320.21|322.595|320|323.13|324.42|332.51|340.55|344.5|343.5|345|342.3|342.7928|350.7438|346|342.05|340.4|350|334.99|328||328.5|339.41|350|336|336|335.51|336.5046|337|334.01|334|334|334|330|336.65|330.56|320.5|321.75|325|335||329|338.25|353.42|373|375|377.2|379.9|375|370.1|385.01||399|384.56|358.5788|350||354.02|333|330|314.8|306.3|301|297.24|295.57|297.1|292.2|277|276.9|275.85|269.9|265.01|268|265|272|268|268||264|265|262.72|260|261.6|265|257.6|265.71|270.4|272.4548|289.09|281|273.81|275|275.81|273.78|280|272.02|271.2|279.94|269|274.75|279.37|275.01|273|278.04|271.19|266.48|250.1|244.5|243.99|252|251|249.99|255.01|252.72|250.01|246.32|238|242|242|243.98|245.5|245.5|247.22|253.1|254|249.21|251|245.225|234.59|239|256.7|253|252|268.1|265.61||269.99|265.05|268.12|276|275.2|282.9|283|281.52|282.02|284.02|285|285|285||293|287.5|286|285|283.1|284|308.99|296.99|280.43|293.34|287.34|284|283|279.88|287|286.95|285|281.52|285.01|280.59|278|275.2|277.41|278.5|275|276|276.15|261.7225|270|269.5|270||260.0001|270|270|266|262.21|266.4|266|275.1|274.1|279|275|278.3887|279.89|270|270|257|276.8|275.0001|278.02|270|270.0001|273.8|280|280|280.1|280|280.5|280||278|275.0001|280|276.85|280.9|278|265|265|260|265|273|250.75|260|269|263.5525|259.13|277.01|269.7|260|259|259.11|259|249|249|245.72|236.9|229.16|231.9|239|225||259.8|240|236.1|225.5|214.4|230.9|212.52
02848|24421|/equities/whitestone-reit|R2000VALUE|9.92|9.88|10.01|10.2|10.14|10.01|9.76|9.77|9.55|9.34|9.32|9.3|9.18|9.38|9.34|9.34|9.59|9.26|8.92|8.82|8.75|8.79|8.72||8.78|8.73|8.57|8.39|8.21|8.12|8.09|7.97|7.88|7.73|7.75|8.03|7.98|8.22|8.27|8.12|8.02|8.35|8.31||8.32|8.19|8.05|7.93|7.85|7.88|7.98|7.8|7.6|7.59||7.71|7.76|7.74|7.84||7.74|7.76|7.72|7.69|7.86|8.07|8.04|7.86|7.74|8.05|8.35|8.35|8.29|8.37|8.12|8.07|7.73|7.7|7.48|7.86||8.15|8.25|7.82|7.42|7.43|7.6|7.43|7.49|7.02|6.87|7.07|7.12|6.65|6.08|6.2|6.08|6.11|5.93|5.9|5.87|6.01|6.14|6.15|6.22|6.04|6.03|6.02|6|6.01|6.01|6.03|6.08|6.14|6.18|6.27|6.16|6.31|6.21|5.95|5.95|5.93|5.88|5.93|5.72|5.62|5.62|5.76|5.83|6.03|6.12|6.22|6.12|5.9|5.81|6.11|6.16|6.14||6.46|6.51|6.33|6.32|6.36|6.45|6.48|6.4|6.53|6.27|6.26|6.41|6.41|6.57|6.76|6.71|6.79|6.93|7.09|6.84|6.35|6.37|6.55|6.32|6.24|6.44|6.54|6.66|6.49|6.29|6.42|6.51|6.48|6.47|6.37|6.52|6.65|6.81|6.51|6.48|6.39|6.28|6.49|6.69|6.91||6.89|6.9|7.1|6.9|6.63|6.67|6.39|6.85|6.72|6.88|6.99|7.17|7.46|6.84|6.92|6.61|7.52|8.07|8.24|7.92|6.77|6.46|6.32|6.08|6|6.28|6.26|6.12||5.76|5.92|5.89|5.58|5.38|4.71|4.76|4.94|5.35|5.63|5.63|5.83|5.75|6.29|6.26|6.39|6.58|6.2|6.02|5.33|5.21|5.34|5.3|5.26|5.31|5.8|5.55|6.06|6.03|6.18||5.92|5.2|5.17|4.91|4.91|5.76|5.52
02849|101926|/equities/truecar-inc|R2000VALUE|4.95|4.92|5.1|5.06|5.07|5.185|5.17|4.91|4.815|4.63|4.551|5.1|5.19|5.07|5.205|5.29|4.93|4.725|5.09|5.07|5.03|5.05|5.27||5.36|5.5|5.07|5.105|4.97|4.8202|4.755|4.72|4.67|4.4202|4.45|4.46|4.61|4.89|4.87|4.77|4.735|4.67|4.58||4.57|4.65|4.6774|4.81|4.71|4.68|4.5|4.425|4.29|4.22||4.18|4.28|4.35|4.495||4.41|4.44|4.42|4.29|4.25|4.39|4.3|4.28|4.29|4.28|4.14|4.145|4.12|4.08|4.06|3.97|4.01|4.1|4.03|4.07||3.9814|3.95|3.91|3.9366|3.87|3.865|3.89|3.829|3.88|3.92|3.89|3.69|3.872|3.66|4.71|4.635|4.55|4.4|4.31|4.5|4.4194|4.48|4.67|4.84|4.72|4.695|4.7|4.815|4.812|4.75|4.71|4.85|5.04|5.17|5.26|5.03|4.99|5.08|4.9|5|4.97|4.85|4.78|4.82|4.85|4.99|5.18|4.75|4.74|4.75|4.65|4.69|4.53|4.49|4.59|4.505|4.48||4.52|4.6213|4.66|4.62|4.71|4.89|4.72|4.75|5|4.97|4.92|4.74|4.84|5.035|5.01|5.08|5.065|4.89|4.91|5.32|5.22|4.06|3.98|4.01|3.67|3.535|3.2|3.04|2.91|2.77|2.825|2.88|2.92|2.905|2.9|2.89|2.88|2.81|2.72|2.77|2.7626|2.8|2.805|2.74|2.6||2.55|2.5587|2.55|2.5|2.5|2.59|2.58|2.8|2.76|2.83|2.68|2.66|2.73|2.77|2.86|2.88|3.14|2.86|2.91|2.83|2.76|2.81|2.66|2.66|2.63|2.65|2.59|2.55||2.46|2.535|2.6|2.42|2.365|2.27|2.22|2.28|2.45|2.77|2.75|2.85|2.585|2.59|2.42|2.46|2.47|2.3|2.22|2.26|2.21|2.295|2.23|2.155|2.18|2.17|2.1|2.11|2.17|2.16||2.14|2.14|2.03|2.09|1.98|2.1|2.15
02850|15779|/equities/conns|R2000VALUE|15.28|15.555|15.7|15.81|16.15|16.24|15.64|15.145|14.4379|13.05|13.41|14.06|14.23|14.22|14.04|14.09|14.02|13.47|14.16|14.19|14.04|14.61|15.2||14.98|15.01|14.75|15.285|15.455|14.96|14.51|14.08|14.3|14.68|15.02|14.3|13.4|13.51|13.27|13.27|13.75|13.8|13.39||14.02|13.8305|13.51|13.4|12.5|12.62|12.63|11.9161|11.29|11.26||11.57|12.32|12.81|13||12.39|12.3|12.01|11.6001|12.02|12.12|11.53|10.95|11.05|10.83|11.39|11.56|11.2|13.1|12.4|12|11.35|11|10.94|11.11||11.12|11.14|9.96|10.2|10.73|10.86|10.29|9.94|9.63|9.478|9.65|9.76|9.79|9.55|9.75|9.4722|9.45|9.2|9.32|10.01|9.885|10.32|10.81|11.07|10.98|11.15|12.04|12.04|12.19|12.17|12.44|12.17|12.48|11.95|11.74|11.27|11.02|10.46|9.86|9.8533|10.47|10.4|10.39|9.87|9.96|10.58|10.09|9.36|9.75|9.06|9.17|9.34|9.54|10.15|10.58|10.66|10.92||10.95|11.21|13.03|12.55|12.47|12.19|12.2901|12.35|12.5227|12.07|11.78|11.6587|11.61|10.88|11.3|11.03|10.98|11.16|11.595|11.09|10.29|10.22|10.24|10.09|9.9|9.56|9.7|9.8|9.58|9.63|10|10|10.03|9.8|9.45|9.73|10.02|9.7|9.185|9.37|9.37|9.33|9.46|9.53|10.01||9.63|9.82|9.54|9.54|9.03|8.63|8.89|9.22|8.59|8.87|8.61|8.76|8.85|7.83|8.1201|7.83|8.93|8.64|9.5|8.88|8.29|7.81|7.27|6.92|6.735|7.02|7.12|6.48||6.04|5.92|5.61|5.27|5.44|5.35|4.6174|4.96|6.05|5.95|5.81|5.47|5.44|5.69|5.86|6.17|6.12|5.95|5.07|4.3|4.055|4|4|3.94|4.1|4.07|3.99|4.12|4.05|3.95||4.12|4.21|3.86|3.5|3.13|3.31|3.34
02851|16837|/equities/old-second-bancor|R2000VALUE|13.435|13.245|12.95|13.32|13.08|12.25|13.1|13.16|13.11|12.5386|12.32|12.315|12.09|12.01|11.57|11.78|11.83|11.57|11.34|11.09|11.06|10.64|11.32||11.1|11.19|11.37|11.29|11.06|10.97|10.5921|10.35|10.3|9.77|9.75|9.78|9.81|10.3|10.24|10.265|10.41|10.52|10.705||10.66|10.74|10.675|10.84|10.62|10.61|11|10.49|10.0102|9.86||10.09|9.84|9.88|9.94||9.91|9.675|9.44|9.44|9.53|9.9|10.04|10.1|9.95|10.13|10.3|10.35|10.27|9.94|9.89|9.93|9.84|9.74|9.66|9.95||10.1|9.82|9.67|9.43|9.53|9.77|9.66|9.79|9.48|9.23|9.71|9.88|9.49|8.85|8.78|8.78|9.04|8.66|8.38|8.57|8.86|8.79|9.03|9.23|8.77|8.71|8.7|8.285|8.687|8.465|8.59|8.21|8.37|8.38|8.3|8.3|8.3|8.13|7.6|7.38|7.42|7.32|7.35|7.19|7.26|7.39|7.31|7.655|8.18|8.13|8.17|8.21|8.15|8.19|8.13|8.12|8.05||8.36|8.22|8.07|8.03|8.11|8.055|8.09|7.94|8.09|8.1|7.93|8|8.055|8.14|8.38|8.33|8.275|8.41|8.67|8.59|7.83|8.04|7.84|7.72|8|8.06|8.19|7.93|8.06|8.09|8.29|7.89|7.71|7.55|7.43|7.6|7.6|7.42|7.17|7.15|6.96|6.95|7.13|7.3|7.44||7.43|7.4401|7.3|7.22|6.92|7.09|7.15|7.555|7.49|7.35|7.39|7.49|7.74|7.29|7.499|7.49|8.01|8.45|8.79|8.3638|8|7.83|7.62|7.665|7.45|7.83|7.4801|7.3||6.945|6.985|6.98|6.76|6.67|6.19|5.96|6.2|6.55|6.67|6.79|6.71|6.79|7.18|7.47|7.58|7.93|7.99|7.57|6.62|6.24|6.06|6.82|6.62|6.86|6.76|6.36|7.09|7.65|6.97||7.74|7.14|7.115|6.87|6.24|6|6.18
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|13.94|13.985|13.81|14.07|14.26|14.14|14.1063|13.495|13|12.781|12.516|12.25|11.98|11.8938|11.82|11.59|11.8|11.3757|11.12|10.91|10.62|10.77|10.92||10.73|10.81|11.16|11.19|10.99|10.78|10.39|10|10.15|9.75|9.9999|10.1592|9.9303|10.79|10.76|10.99|11.15|11.46|11.79||11.45|11.34|11.17|11.31|11.02|11.31|11.619|10.91|10.48|10.45||10.68|10.96|10.85|10.79||10.6|10.41|10.2|10.07|10.18|10.11|9.8013|9.76|9.33|9.5|9.605|9.72|9.78|9.59|9.555|9.52|9.28|9.58|9.2|9.75||9.8009|8.65|8.33|8.09|8.09|8.12|7.93|7.93|7.75|7.55|7.72|7.6|7.32|7|6.96|6.95|7.09|6.9|6.88|6.76|6.726|6.84|7.11|7.1|7.04|7.07|7.02|7.02|7.02|6.7167|6.77|6.92|7.08|7.11|7.1636|6.94|6.93|6.88|6.587|6.65|6.6|6.45|6.56|6.4055|6.3|6.31|6.63|6.74|6.95|7|6.8|6.85|6.88|6.835|6.84|6.9408|6.99||7.01|6.97|7.01|6.95|7.08|7.1|7.12|7.05|7.19|7.01|6.91|7.12|7.12|7.095|7.16|7.37|7.47|7.56|7.67|7.46|7.12|7.1|6.9|6.8|6.82|6.95|7.03|6.98|6.96|7|6.8|7.3|7.22|7.1101|7.02|7.11|7.12|7.15|6.9|7.08|6.83|6.83|7.05|7.28|7.38||7.47|7.48|7.85|7.58|7.05|7.12|7.13|7.44|7.3|7.435|7.26|7.43|8.05|7.8|7.61|7.55|8.31|8.84|9.65|8.55|7.51|7.45|7.02|7.12|6.96|7.725|7.6001|7.4||7.19|7.391|7.21|7.05|7.42|6.73|6.44|6.775|7.47|7.5309|7.52|7.36|7.3|7.83|8.23|8.285|9.21|9.6|9|8.37|8.1204|7.7801|7.8|7.06|7.17|7.57|7.36|7.8|8.57|8.38||8.535|8.13|7.71|8.25|7.53|7.68|7.86
02853|16443|/equities/kimball--international|R2000VALUE|13.99|13.76|13.72|14.17|13.9|13.8|13.74|13.82|13.5|13.04|13.13|13.18|13.125|13|12.67|12.7201|12.6|12.5|11.7615|11.6101|11.67|11.78|11.8||11.59|11.39|11.53|11.68|11.75|11.31|12.9233|12.69|12.56|12.16|12.09|12.31|12.05|12.32|12.25|12.28|12.5|12.76|12.845||12.65|13.105|12.745|12.73|12.5|12.41|12.7|12.15|11.67|11.57||11.91|11.91|11.9|12.18||12.1774|12.01|11.87|11.68|12.15|11.89|12.35|11.97|11.85|11.71|11.62|12.07|11.68|11.6|11.3|11.11|11.03|11|10.86|11.435||11.35|11.45|11.23|11.14|11.21|11.45|11.34|11.06|10.75|10.71|10.73|11.485|11.01|10.3|10.1|10.44|10.6501|10.25|10.14|10.11|10.1001|10.33|10.6|10.93|10.77|10.89|11.08|11.05|11.19|11|11.11|10.91|10.972|10.94|10.97|11.07|10.96|10.8|10.32|10.47|10.43|10.22|10.46|10.37|10.2499|10.57|11.075|11.13|11.67|10.89|10.95|10.83|10.83|10.69|10.83|10.845|10.91||11.035|11.21|11.19|11.03|11.15|11.1|11.075|11.13|11.51|11.21|11.14|11.3|11.38|11.34|11.75|11.565|11.59|11.82|12.07|11.66|11.14|10.8|10.55|10.28|10.72|10.4|10.76|10.82|10.69|10.73|10.905|10.93|10.91|10.87|10.81|11.07|11.01|10.9|10.375|10.32|10.29|10.28|10.5|10.8|11.16||11.01|11.01|11.48|10.91|10.68|10.79|10.71|11.25|10.75|11.01|11.1|11.6318|11.8|10.72|10.94|10.95|11.91|12.59|13.29|13.26|11.88|11.61|11.13|10.9|10.77|11.78|11.285|11.02||10.48|10.58|10.69|10.61|10.86|9.88|9.25|9.6|10.53|11.77|12.26|11.93|11.75|11.98|11.73|11.62|12.05|12.31|11.3|10.99|10.76|10.74|10.56|10|11.02|11.145|10.74|11.13|11.645|11.19||11.23|10.8|10.62|10|9.43|10|10.67
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|36.15|37.25|37.4|38.2|38.54|37.02|35.01|35|34.07|31.2|29.27|29.7|29.35|28.66|28.31|29.08|29.3|27.89|28.1712|28.54|27.44|28.04|28.2501||25.53|24.42|23.1275|21.55|21.12|20.185|19.71|19.42|19.56|19.52|19.29|18.69|18.6418|19.6|20.57|21.2857|21.9|22.36|22.95||22.02|23.09|21.9|22.26|20.6378|20.77|19.91|19.49|19.12|18.8||18.41|18.31|17.95|18.13||17.96|18.1|17.08|17.51|17.42|19.01|18.9|18.5|18.64|18.95|19|18.85|19.07|18.48|19.21|18.9|17.91|17.83|18.52|19.51||18.1|18.68|17.13|16.79|16.42|16.7|16.23|16.21|15.38|15.12|15.55|14.66|14|14.11|14.6|13.74|14.31|13.61|13.62|13.66|14.56|15.71|16.12|16.74|16.7|16.36|16.32|16.2|16.1|16.69|16.78|16.5|16.77|16.84|16.23|16.91|18.02|18.06|16.39|16.45|16.04|15.88|16.5|16.02|15.16|16.05|15.83|17.62|19.7|17.84|17.42|17.07|17.71|17.92|17.85|17.94|17.78||17.36|16.66|17.57|17.85|18.06|17.75|17.57|17.43|17.22|17.22|16.87|17.01|17.99|18.59|18.43|18.49|18.46|18.03|17.57|16.59|15.89|16.52|16.59|16.31|16.45|16.17|16.39|15.68|14.91|14.49|14.42|14|14.14|14.7|14.35|14.63|14.35|14.56|14.21|14.7|14.77|14.63|14.56|14.7|15.26||14.84|14.98|14.98|15.05|14.56|15.82|15.61|17.29|16.8|17.08|16.66|16.45|16.45|15.37|15.68|14.77|17.01|18.06|17.29|16.73|14.91|13.86|12.95|12.04|12.11|12.88|13.3|13.09||12.46|12.46|11.83|11.27|10.29|9.75|8.89|9.45|10.43|10.92|11.2|10.43|10.29|10.99|10.57|11.06|11.34|11.41|10.85|10.43|10.15|10.22|10.15|10.22|10.45|10.92|10.64|12.11|12.32|11.9||12.53|12.53|12.25|12.25|11.48|12.04|12.18
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|3.61|3.94|4.01|4.06|4.11|3.98|3.86|3.71|4.07|4|3.44|3.24|3.19|3.24|3.06|3.28|3.08|2.83|2.95|2.87|2.88|2.95|2.95||2.75|2.74|2.82|2.82|2.84|2.63|2.53|2.5|2.48|2.36|2.4|2.49|2.37|2.43|2.26|2.19|2.25|2.35|2.4||2.37|2.5|2.47|2.47|2.28|2.35|2.38|2.33|2.24|2.15||2.15|2.21|2.2|2.24||2.29|2.26|2.23|2.27|2.43|2.45|2.51|2.52|2.47|2.37|2.18|2.14|2.13|2.09|2.15|2.01|1.94|1.95|1.95|2.12||2.1|2.2|1.71|1.72|1.68|1.75|1.74|1.75|1.64|1.64|1.66|1.62|1.48|1.35|1.41|1.45|1.46|1.4|1.36|1.47|1.42|1.58|1.62|1.69|1.64|1.64|1.65|1.65|1.7|1.68|1.7|1.71|1.76|1.76|1.72|1.69|1.72|1.84|1.74|1.73|1.79|1.75|1.74|1.71|1.67|1.71|1.84|1.82|1.93|1.86|1.84|1.8|1.65|1.72|1.8|1.94|1.91||2.02|2.06|2.11|2.17|2.23|2.26|2.23|2.26|2.3|2.23|2.26|2.31|2.34|2.34|2.38|2.4|2.45|2.51|2.5|2.43|2.32|2.36|2.37|2.22|2.16|2.2|2.2|2.26|2.26|2.35|2.43|2.42|2.45|2.48|2.35|2.44|2.51|2.52|2.31|2.3|2.15|2.15|2.11|2.12|2.12||2.2|2.23|2.22|2.28|2.18|2.31|2.34|2.54|2.45|2.55|2.61|2.71|2.8|2.66|2.8|2.76|3.12|3.31|3.41|2.83|2.7|2.76|2.75|2.6|2.55|2.59|2.6|2.68||2.6|2.58|2.63|2.57|2.64|2.51|2.25|2.43|2.7|2.71|2.7|2.64|2.55|2.61|2.39|2.49|2.62|2.69|2.55|2.27|2.54|2.46|2.13|2|1.84|1.85|1.92|1.91|1.99|2.05||2.03|1.85|1.76|1.65|1.6|1.51|1.44
02856|16890|/equities/pacific-ethanol|R2000VALUE|5.745|5.75|5.62|5.66|5.54|5.19|7.09|6.98|6.45|5.68|6.135|6.72|6.9|6.47|6.08|6.28|6.4|6.01|6.67|6.7|6.51|6.75|7.02||7.31|7.36|7.59|7.4|7.6|7.08|7.02|6.77|6.59|6.41|6.67|6.38|6.81|7.4|6.84|6.27|6.27|6.67|6.753||6.66|7.09|6.81|6.375|6.07|5.88|6.03|5.91|5.71|5.29||5.38|5.57|5.62|6.05||5.97|6.16|5.95|5.7|5.67|5.75|5.86|5.88|5.77|5.86|5.95|5.88|5.85|5.97|6|5.8|5.62|5.9|5.41|6.5605||6.4639|6.1|5.81|5.76|5.27|5.51|5.58|5.32|5.51|5.33|5.69|5.63|5.58|6.571|5.76|5.44|5.86|6.02|5.8|6.1|5.92|6.85|7.82|8.61|8.9001|10.45|10.19|10.15|9.68|9.16|8.92|8.32|8.17|8.65|8.68|8.57|8|7.73|7.23|7.39|7.22|6.6545|6.41|6.54|6.45|7.28|7.59|6.545|6.13|5.51|5.16|4.76|4.78|4.47|4.38|4.18|3.98||3.755|3.8|4.35|3.99|3.86|3.925|3.3|3.25|3.96|3.7|4.09|4.435|4.62|4.51|3.5001|3.3|3.4|3.75|3.18|2.69|2.51|2.3|1.91|1.84|1.86|2.11|1.89|1.42|1.3|1.01|1.01|0.99|0.88|0.84|0.79|0.7613|0.74|0.726|0.7203|0.722|0.7329|0.7201|0.715|0.725|0.73||0.73|0.71|0.6603|0.64|0.6497|0.65|0.6671|0.7096|0.702|0.75|0.75|0.757|0.7803|0.75|0.73|0.6523|0.79|0.782|0.815|0.8|0.78|0.6104|0.59|0.61|0.531|0.4801|0.5311|0.527||0.5501|0.4986|0.4427|0.4263|0.36|0.3649|0.37|0.371|0.385|0.39|0.371|0.3707|0.3501|0.3325|0.3|0.3204|0.31|0.3351|0.32|0.2899|0.31|0.265|0.251|0.2463|0.251|0.272|0.2826|0.265|0.2973|0.291||0.29|0.2713|0.2749|0.26|0.24|0.234|0.25
02857|50840|/equities/genius-brands-intl.|R2000VALUE|21.8|20.7|21.2|22.4|20.6|20.6|18.7|17.8|17.1|15.3|15.8|15.22|16.5|16.6|15.7|16.2|16.8|14.4|18.3|18.3|18.3|19.21|20.25||19.2|19.8|19.5|20.7|19.5|18.6|18.2|17.3|17.1|18.3|17.7|18|16|16.6|16|14.4|14.1|13.9|13.7||14.2|14|13.8|13.8|13.8|14.1|13.6|13.2|13.6|13.4||13.1|13.7|13.6|14.5||15.5|15.1|15.5|15.7|15.5|16.1|16.7|15.6|16.1|15.4|14.9|15.2|14.3|13.4|13.6|13.9|12.5|13.3|13.5|13.2||12.8|12.5|11.6|11.7|11.5|11.4|11|11.2|11.2|11|10.3|10.1|10.5|10.4|10.7|10.7|10.5|10.1|10.2|11.5|11.5|14.1|13.83|14.2|13.3|13.1|13.1|13|14|13.3|14|14|14.1|13.1|12.8|11.7|11.5|11.9|11.7|11.8|11.8|11.7|11.6|11.6|10.2|11|11|11.198|10.1|10.1|10.2|9.8|9.485|10|10.4|10|9.623||9.5|10.4|11.1|10.2|10.5|11.2|11.6|11.2|10.8|11|11.5|11.4|13.1|14.7|15.2|15.6|15.4|15|15.7|16|15.6|16.5|16.2|16.5|15.2|14.3|15.2|16.5|16.2|17|17.5|18|19|19.2|20.5|21.7|22|22.5|21.5|22|22.8|23|23|21.7|25.8||24.7|22.4|21.6|22.5|21.1|26|26.2|25.1|25.1|27.5|27.8|30|37.5|44.1|36.7|30.3|44.1|36.6|45.5|50|42.5|47.6|29.1|23.3|19|16.1|15.4|13.6||12.9|12.6|12.9|12.7|12.4|13.3|11.8|7.1|7|6.299|5.05|6.818|3.201|3.1|3.105|3.05|2.785|2.7|2.7|2.6|2.51|2.55|2.55|2.56|2.531|2.75|2.5|2.476|2.31|2.412||2.35|2.301|2.2|2.25|2.111|2|2.45
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|30.14|29.13|29.02|28.77|30.05|29.07|28.67|27.61|27.2|26.09|25.95|25.4|25.84|25.98|25.3|25.26|25.84|25.47|25.23|24.37|24.27|24.97|25.21||25.34|25.13|26.2|26.6|26.59|26.48|26.25|26.19|26.35|25.58|25.67|26.67|26.11|27.58|27.79|26.67|27.68|27.48|27.39||26.7|26.52|26.47|26.75|26.51|26.68|27|25.27|24.69|24.48||24.87|24.9|24.65|24.75||24.62|24.47|24.16|24.29|24.71|24.97|24.75|24.99|25.07|24.74|24.32|24.73|24.12|23.35|23.34|23.13|22.67|22.71|22.62|23.31||23.87|23.48|23.17|22.51|22.43|23.05|22.76|22.81|22.48|22.36|23.13|22.99|22.47|21.47|22.37|21.91|21.97|21.27|20.73|21.13|21.43|21.67|21.72|22.45|21.2|21.67|21.65|21.8|21.61|21.1|21.39|20.81|21.92|21.66|21.81|21.73|21.19|20.13|19.11|19.68|19.69|19.4|18.89|18.31|18.25|18.7|18.93|18.64|19.47|19.07|18.94|18.89|18.53|18.43|18.72|19.1|18.68||19.04|18.55|18.88|18.59|18.39|18.76|18.84|18.87|18.98|18.91|19.18|19.07|19.14|19.12|19.29|19.08|19.11|19.11|18.74|18.69|18.1|18.12|18.05|17.85|17.99|17.38|17.9|18.13|18.12|17.53|17.77|17.14|16.12|16.4|16.22|16.18|16.59|16.62|15.86|15.5|14.72|14.79|15.07|15.21|15.58||15.6|15.44|15.11|14.79|14.19|13.72|13.8|14.03|13.8|14|14.59|14.82|15.23|13.99|14.1|14.23|16.08|16.79|17.4|17.12|15.99|16.26|15.56|15.73|16.12|16.12|16.13|15.2||15.01|15.43|15.32|14.85|14.6|13.47|12.75|13.42|13.78|14.93|15.07|14.63|14.38|14.74|14.19|14.2|14.6|15.76|15.15|13.24|13.96|13.68|12.65|12.66|13.35|13.58|12.7|12.92|13.72|13.84||13.73|13.16|12.98|12.53|11.6|11.8|11.94
02859|6385|/equities/sonus-networks|R2000VALUE|8.48|8.43|8.43|8.5|8.05|8.06|7.94|7.9|7.52|7.6|7.65|8.03|8.2|8.49|8.45|9.07|9.16|8.71|8.94|9.615|9.35|10.4086|10.62||9.96|9.75|10.02|10.51|8.96|8.55|8.32|8.04|7.895|7.5|7.15|7.27|7.21|7.09|6.83|6.62|6.94|6.94|6.79||6.7201|6.88|6.79|7.02|6.875|6.8|6.47|6.37|6.31|6.22||6.31|6.44|6.44|6.49||6.49|6.53|6.51|6.11|6.19|6.16|6.0858|6.12|6.15|5.6573|6.72|6.78|7.09|6.95|6.68|6.52|6.51|6.62|6.55|6.21||6.2|6.18|5.96|5.74|5.5372|5.5116|4.77|4.667|4.57|4.49|4.51|4.42|4.41|4.33|4.25|4.08|4.22|4.24|4.195|3.72|3.62|3.81|3.83|3.98|3.95|3.97|4|4.01|3.91|3.78|3.9|3.9|3.9|3.91|3.84|3.83|3.84|3.86|3.75|3.78|3.78|3.7|3.77|3.61|3.68|3.85|3.86|3.93|4.08|4.26|4.23|4.11|4|3.91|4|4|3.86||3.91|4.16|4.17|4.14|4.15|4.1165|4.0201|4.14|4.15|4.3|4.365|4.51|4.46|4.4|4.4701|4.59|4.57|4.349|4.33|4.37|4.4|4.63|4.65|4.5|4.41|4.22|4.17|4.06|4.12|4.12|4.08|4.15|4.19|4.18|3.9|3.8501|3.82|3.925|3.8|3.83|4.055|3.97|4.0726|4.03|3.8007||3.87|3.76|3.83|3.76|3.7|3.895|4.03|4.23|4.27|4.15|3.95|3.89|4.14|3.84|3.71|3.69|4.03|4.37|4.42|4.47|4.4|4.3|4.15|4.3|3.91|4.03|3.92|3.91||3.71|3.83|3.92|3.48|3.45|3.24|3.09|3.21|3.28|3.42|3.45|3.315|3.1|3.23|3.28|3.26|3.28|3.45|3.145|2.92|2.835|2.86|2.7799|2.71|2.9|2.85|2.71|2.795|2.88|2.84||2.895|2.9|2.875|2.89|2.67|2.7|2.725
02860|16865|/equities/patriot-transport|R2000VALUE|49.9|49.99|50.11|50.17|49.95|50.01|50.2701|50.65|51.43|50.01|48.34|47.2548|46.79|45.81|45.14|46.13|46.29|45.4|45.32|44.83|44.625|45.52|46.11||46.6|46.25|46.24|45.905|44.62|44.37|44.008|43.4|44.22|43|43.05|43.53|43.96|45.45|46.13|46.08|45.64|44.65|44.99||44.81|44.6278|45.02|45.525|45.29|45.065|44.89|45.59|45|45.01||44.9145|44.85|44.81|44.79||44.335|44.48|44.89|44.4|45.4059|45.31|45.15|45|44.43|44.41|43.805|44.78|45.07|44.86|44.05|42.44|42.94|43.62|45.19|44.7||44.97|44.55|44.97|41.8609|42.79|43.22|43.53|43.83|43.73|42.96|45|45.78|44.74|43.56|43.57|43.23|43.86|40.4|39.88|40.26|38.6|40|40.515|41.31|40.86|40.94|40.52|40|40.41|41.75|42.05|42.24|42.95|42.79|43.27|43.55|42.65|41.2|40.3|41.4|41.67|41.67|41.45|40.35|39.49|39.56|40.05|40.5|40.64|40.94|41.41|41.42|41.48|40.96|41.01|41.25|40.86||41.25|41.59|41.38|41|40.92|40.54|40.17|40.03|39.53|39.64|40.58|41.19|41.36|40.945|41.81|41.68|42.36|43.41|42.49|42.56|41.16|40.75|39.5|39.53|38.975|39.06|39.27|39.33|39.25|39.67|40|40.49|40.4|40.3|40.27|40.57|40.34|40.81|39.76|39.755|39.56|39.53|39.23|39.96|40.31||39.98|39.87|40.02|38.9|38.375|38.13|37.8501|38.68|39.24|39.12|39.57|40.09|40.76|39.14|39.45|39.3|42.04|42.225|43.93|43.015|42.82|41.04|39.71|39.14|38.82|39.235|39.11|39.46||38.11|38.2|38.37|39.52|40.15|39.2|37.68|39.02|41.88|42.11|43.41|41.5|40.6|42.87|41.8697|41.392|42.66|45|43.2576|42.6|41.75|41.75|41.75|40.829|41.4|42.87|40.255|41.57|42.63|41.8106||42.2211|40.5|40.02|39|37.85|38.64|38.21
02861|100234|/equities/lands-end-i|R2000VALUE|31.1|34.28|34.13|33.06|33.128|33.78|31.63|29.2747|29.15|27.88|30.2175|31.56|31.9|32.4499|30.63|30.4059|27.79|28.55|30.599|31.35|30.03|30.0669|30.2||30.3472|30.43|27.87|29.1675|30.58|30.83|31.19|28.27|26.74|26.6|27.43|26.36|26.745|29.6|29.74|28.1|28.09|28.07|28.64||26.63|26.11|25.52|24.8|21.2103|22|21.69|21.51|20.84|20.75||21.2745|20.18|19.69|19.16||18.87|18.73|18.86|18.21|19.22|18.6|18.5|18.17|17.81|17.64|18.2|19.76|20.01|20.41|20.21|19.51|23.75|24.4|23.44|23||22.4|22.39|21.88|21.57|20.75|20.89|21.9|22.02|22.18|20.78|18.81|18.165|16.61|15.65|16.2501|16.19|15.99|15.73|15.55|15.28|15.27|14.8159|14.58|14.24|13.765|13.65|14.3|14.01|14.02|13.05|13.62|13.35|13.53|13.51|13.55|12.66|12.46|12.6432|12.2004|12.22|12.91|13.12|14.31|14.43|14.3102|14.77|14.69|14.26|15.06|14.305|14.18|13.7588|13.43|13.4296|13.65|13.3063|12.5||12.79|13.13|14.09|13.2505|12.77|12.41|12.42|12.2865|12.815|11.46|11.24|11|10.48|11.01|11.3|11.04|10.5072|10.3|10.22|9.94|9.249|9.08|8.89|8.62|8.39|8.48|8.25|8.23|7.93|7.85|8.17|8.03|8.01|7.86|7.67|8.46|8.23|8.39|8.08|8.18|7.96|7.9|7.7925|7.88|8.03||8.02|7.85|7.8101|7.6993|7.6499|7.55|7.75|8.1|7.63|8.29|8.41|8.36|8.19|7.54|7.74|7.5|8.23|8.9|9.12|8.62|6.86|6.6|6.25|6.37|5.92|6.1901|6.48|6.34||6.125|6.1201|6.095|6|5.92|5.92|5.53|5.685|6.59|7.04|6.93|6.28|6.15|6.42|7.3|7.65|8.32|8.16|7.975|6.91|6.5|6.51|6.39|6.91|7.12|7.04|6.46|6.11|6.44|5.87||5.48|5.33|5.07|4.37|4.05|4.495|4.76
02862|15670|/equities/capital-city-bank|R2000VALUE|26.68|26.8|26.9017|27.39|28.47|28.18|27.445|27.17|26.91|26.75|26.3|25.1|24.97|25.045|24.69|25.46|25.6|25.1|24.17|23.8|23.62|23.8|23.07||22.66|22.37|23.65|23.6735|23.59|23.63|22.78|22.55|22.975|22.3|22.33|21.84|21.4173|22.74|23.85|24.1|24.325|24.5|24.79||25.15|25.48|25.48|25.58|25.3729|25.29|26.32|24.98|24.015|23.66||24.58|24.2|24.25|24.87||24.5|24.47|24.24|24.0001|23.9892|25.55|25.58|25.56|25.55|25.3|25.45|25.73|24.78|24.74|24.4|24.06|23.809|23|22.73|23.71||23.97|23.43|23|22.6|22.65|23.02|22.71|22.93|22.225|21.54|22.27|22.025|20.61|20.34|20.63|20.65|22.04|21.09|21.01|21.0101|21|21.105|21.32|21.77|21.715|21.035|20.48|20.79|20.45|20.46|20.61|20.6301|21.21|21.47|21.49|21.21|20.15|19.3666|18.145|18.56|18.59|18.26|18.2|17.55|17.66|17.73|18.22|18.46|19.655|19.73|19.5796|19.56|19.375|19.16|19.615|19.66|19.64||20.28|20.15|20.11|19.97|20.27|20.17|20.51|20.4|20.1607|20.31|19.92|19.94|19.8641|19.95|20.51|20.55|20.72|21.065|20.99|20.49|19.46|19.27|18.97|18.63|18.87|18.61|18.91|19.15|19.15|19.3|19.8|19.1|19.04|19.08|18.55|18.74|18.59|18.817|18.36|18.71|17.85|17.64|18.42|18.67|19.31||19.34|19.26|20.18|19.98|18.68|18.83|19|19.67|19.51|19.22|19.56|19.82|20.55|19.17|19.2|19.16|20.96|21.85|23.08|22.48|20.8899|20.13|19.49|20.01|19.01|20.63|20.21|19.2||18.35|18.26|17.95|17.34|17.93|17.14|16.73|16.7|17.95|18.45|19.59|18.52|19.23|19.87|20.18|20.08|21.5|22.11|20.74|18.63|17.915|17.02|17.09|17.17|17.49|17.32|16.16|16.4101|18.08|18.4394||18.3|17.5601|17.9|18.6318|17.54|18.23|19
02863|17221|/equities/southern-national-bancorp|R2000VALUE|15.57|15.39|15.31|15.57|15.76|15.59|14.78|15.291|15.76|15.5619|15.1901|14.85|14.54|14.21|13.9|14.05|13.66|13.17|13.4|13.09|13.06|12.8|12.43||12.3|12.27|12.77|12.84|12.608|12.43|12.4645|11.93|11.9|11.64|11.77|11.8101|11.6|12.36|12.34|12.15|12.34|12.61|12.57||12.19|12.71|12.6801|12.83|12.53|12.37|12.6201|12.36|11.855|11.8||11.91|11.85|11.83|12.11||12.03|11.76|11.67|11.75|11.85|11.7601|11.44|11.21|11.15|11.14|11.39|11.32|11.27|11.27|11.28|11.16|11.09|10.93|10.88|11.12||11.47|11.29|11.05|10.77|10.9|11.33|11.05|11.62|10.9345|11.07|11.28|11.79|10.65|9.85|9.7|9.74|9.98|9.7|9.54|9.44|9.57|9.83|9.955|9.6317|9.51|9.66|9.64|9.76|9.5|9.5|9.7|9.58|9.75|9.81|9.715|9.63|9.38|8.905|8.6633|8.58|8.57|8.45|8.52|8.24|8.23|8.22|8.27|8.52|8.74|8.73|8.62|8.64|8.7|8.66|8.9|8.9|8.78||8.64|8.55|8.48|8.47|8.48|8.48|8.51|8.47|8.67|8.465|8.33|8.57|8.63|8.65|8.88|8.86|8.89|9.07|9.25|9.05|8.5383|8.5|8.39|8.28|8.3532|8.245|8.22|8.02|8.19|8.39|8.805|8.71|8.67|8.65|8.5|8.8|9.09|9.07|8.71|8.66|8.24|8.13|8.32|8.61|8.95||8.94|8.89|9.28|8.9393|8.79|9|9.06|9.5|9.35|9.45|9.43|9.61|9.96|8.54|9.19|9.05|10.35|11.32|11.355|11.26|10.305|10.2|9.58|9.78|9.9701|10.42|9.99|9.57||9.48|9.7|9.42|9.04|8.67|7.895|7.58|8.03|8.69|9.18|9.48|9.21|9.22|9.475|9.6|9.69|9.9|10.16|9.8|9.19|8.67|8.735|8.77|8.8879|8.9|8.735|7.94|8.52|9.29|9.89||9.4|8.84|8.68|8.65|8.15|8.57|8.84
02864|20321|/equities/entercom-communications-corp|R2000VALUE|174.6|167.7|170.1|172.842|180.9|171.6|165.6|153.3|149.4|140.1|138.6|147.3|143.7|136.5|126.9|135|141.6|167.7|182.55|175.8|173.4|175.8|175.65||173.1|168.6|166.2|162.6|159.3|151.5|143.1|140.1|139.5|139.8|128.1|122.4|127.8|123.3|117.3|116.1|116.4|111.3|108.6||89.4|90.3|85.5|83.1|81|80.4|82.5|81.9|76.8|74.1||71.1|72.3|72.6|71.61||67.5|65.4|61.5|63.3|65.1|63.6|66.6|65.1|60.3|78.9|79.8|82.8|80.7|80.7|82.5|79.8|74.7|75|71.1|79.2||75.45|76.8|72.75|67.2|66.6|65.7|60.6|60|54.3|52.95|55.8|51.6|50.4|45.9|45.9|45.6|44.4|42.9|43.2|42.6|43.8|46.8|43.5|44.1|43.65|44.1|43.8|43.8|45|41.4|41.7|44.4|45|45|44.7|44.7|44.7|44.7|45.696|47.1|46.8|46.5|44.1|42.3|39.6|41.4|39.9|41.7|42.3|40.5|39.6|42|44.4|45|45.3|45.6|46.5||45|45|45.15|45|45|46.8|48.6|47.7|46.5|45.9|45.6|46.8|43.8|48.9|48.9|49.8|49.2|45.9|48|42.6|40.5|41.4|40.8|42|40.8|40.2|40.5|41.4|40.2|41.1|43.2|44.1|43.5|42.6|41.1|45|42.6|39.9|36.9|39.3|39.3|40.8|43.2|43.8|45.6||41.1|40.2|40.5|41.1|39.9|46.2|48.9|49.5|49.5|51.3|51.9|54|53.4|52.2|53.7|51.6|57.9|63.3|67.2|63|56.7|55.5|51|48|50.1|52.5|51.3|50.7||49.5|47.1|41.265|37.5|33.6|32.4|29.115|28.5|31.95|32.1|32.703|31.8|31.5|31.2|31.2|31.8|35.4|37.17|36.6|33.6|32.25|28.8|27.921|27.003|27.9|28.8|28.5|29.4|30.6|28.5||24.3|23.1|22.8|22.5|24.582|37.2|42
02865|24343|/equities/tejon-ranch-co|R2000VALUE|17.25|17.2|17.23|17.18|17.51|17.23|16.81|16.71|16.44|16.49|16.34|16.46|16.52|16.58|16.25|16.41|16.79|16.67|16.41|16.35|16.32|16.44|16.65||16.88|16.88|17.25|17.48|17.36|16.99|16.83|16.59|16.3|15.84|15.66|15.88|15.89|16.63|16.4|15.79|15.78|15.75|15.59||15.31|15.27|15.26|14.82|14.8|14.7|14.96|14.36|14.21|14.36||14.25|14.41|14.42|14.77||15.04|14.67|14.2|13.83|14.01|14.05|14.36|14.54|14.5|14.6|14.9|14.81|14.45|14.21|14.35|14.24|14.2|14.25|14.31|14.59||14.75|14.65|14.57|14.41|14.33|14.61|14.75|14.74|14.29|14.08|14.51|14.12|14.06|13.56|13.7|13.62|13.81|13.61|13.61|13.44|13.62|14.32|14.35|14.9|14.77|14.67|14.53|14.64|14.65|14.6|14.85|15.44|15.61|15.07|14.87|14.6|14.42|14.25|13.89|13.93|14.07|14.15|13.93|13.47|13.47|13.48|13.6|13.66|14.14|13.58|13.6|13.75|13.71|13.59|13.54|13.78|13.76||13.91|14.1|14.16|14.14|14.25|14.36|14.41|14.45|14.73|14.68|14.66|14.97|15.09|15.18|15.08|15.08|15.29|15.19|15.24|15.16|14.79|14.57|14.81|14.22|14.28|14.13|14.61|14.88|14.69|14.37|14.37|14.43|14.42|14.4|13.97|13.92|13.87|13.95|13.44|13.5|13.76|13.7|13.82|14.03|14.14||14.19|14.22|14.31|13.99|13.82|13.94|13.86|13.95|13.93|14.02|14.25|14.29|14.55|14.14|14.21|14.25|15.22|15.14|15.3|15.17|14.71|14.64|14.25|14.2|13.82|14.27|14.14|13.76||13.51|13.65|13.63|13.62|13.77|12.84|12.6|12.8|13.29|13.18|13.57|12.65|12.47|12.84|12.72|12.92|13.57|14.25|13.5|13.12|13.03|12.89|12.69|12.65|13.17|13.7|13.12|12.9|13.55|13.74||13.98|13.32|13.06|13.16|12.89|13.08|13.35
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|22.102|22|22|22.54|23.01|22.28|22.02|22|21.77|21.06|20.97|20.95|20.575|19.562|19.23|19.86|19.73|19.48|19.14|18.98|18.99|18.99|18.97||19.375|19.3134|19.08|18.71|18.38|18.125|17.6|17.44|17.95|17.05|16.84|16.8|16.464|17.53|17.6|17.75|18.06|18.405|18.6||18.67|18.93|18.7|18.87|18.43|18.29|18.79|18.4|17.795|17.61||17.44|17.54|17.11|17.08||16.82|16.76|16.45|16.35|16.08|17.15|17.21|17.1|17.02|17.05|17.1|17.2|17.11|17.0519|16.77|16.77|16.75|16.75|16.69|16.85||16.55|16.2|16.12|15.82|15.7507|16.02|16.2|16.59|15.85|15.5701|16.38|16.87|15.86|14.46|14.53|14.49|15.25|14.34|14.04|13.8|13.55|14.28|15.3|14.86|14.1|13.91|13.81|13.74|13.85|13.44|13.55|13.57|14.05|13.56|13.88|13.59|13.47|13.29|12.64|12.32|12.5|12.25|12.55|11.83|11.37|11.25|11.5|11.72|12.53|12.63|12.87|12.92|13.15|13.02|12.91|12.88|13.05||13.2662|13.03|13.2|13.2|13.3|13.41|13.305|13.38|13.74|13.2|13.16|13.65|13.83|13.92|14.34|14.61|14.685|14.73|15.01|14.53|13.71|13.79|13.57|13.19|13.0504|12.68|13.14|13|13.05|13.16|13.44|13.66|13.67|13.85|13.57|14.24|14.36|14.52|14.11|13.6|13.51|13.27|14.07|14.43|14.9||15.13|14.7|14.62|13.73|13.67|13.88|13.99|15.23|14.42|14.18|14.28|14.62|14.95|14.03|14.56|14.09|15.67|16.98|17.14|16.22|15.225|15.24|14.675|14.52|14.5|15.2|15.73|14.51||13.69|13.89|13.69|13.28|13.5|12.52|12.1497|12.5|13.8|14.68|14.95|13.84|13.25|14.05|14.35|14.34|15.2|15.4038|14.8|13.52|12.73|13.09|13.04|13.27|13.3|12.89|11.62|12.07|13.01|13.245||14.14|13.28|12.38|13.43|12.3|12.96|13.52
02867|16513|/equities/limelight-network|R2000VALUE|3.31|3.32|3.4|3.4|3.31|3.28|3.265|3.1|2.975|2.76|2.96|3.14|3.3|3.3|3.25|3.28|3.35|3.28|3.53|3.63|3.67|3.72|3.62||3.25|4.415|4.49|4.56|4.46|4.2213|4.22|4.27|4.23|4.4|4.43|4.65|4.52|4.53|4.4|4.34|4.31|3.97|3.945||3.93|4.025|4.19|4.14|4.16|4.26|4.17|4.17|4.18|4.06||3.96|3.91|3.95|4.04||4.099|4.085|4.17|4.06|4.15|4.12|4.06|3.97|4.01|3.99|3.925|3.94|4.15|4.16|4.19|4.19|4.23|4.22|4.41|4.5||4.36|4.22|4.13|4.12|4.09|4.04|3.98|3.92|3.89|3.93|3.79|3.68|3.92|3.82|3.71|3.661|3.58|3.44|3.43|3.6|3.62|3.83|3.82|4.18|5.82|6.08|6.09|6.1|5.925|5.94|6.25|6.3756|6.23|5.96|5.845|5.7|5.6|5.45|5.56|5.69|5.695|5.7|5.7|5.6211|5.63|5.78|6.0611|6.21|5.89|5.55|5.475|5.335|5.19|4.98|5.25|5.11|4.9||4.83|5.14|5.32|5.63|5.47|5.59|5.56|5.78|5.84|5.87|5.93|6.095|6.06|6.11|5.925|5.95|5.98|5.88|5.875|6.0201|6.045|6.44|6.61|6.66|6.18|6.11|6.15|6.2899|6.27|6.22|6|6.065|6.63|6.5|7.08|6.96|6.71|7.04|6.66|6.98|7.6|7.6144|7.33|7.27|7.34||7.5426|7.23|7.23|7.02|7.08|6.31|6.185|5.73|5.1213|5.09|4.89|4.87|4.97|4.98|5.02|5.02|5.2|5.18|5.01|4.44|4.65|4.97|5.055|4.89|4.87|5.06|5.275|5.425||5.18|5.33|5.23|5.21|5.23|4.99|4.85|4.86|5.125|5.06|4.968|4.8595|4.9|4.95|5.02|4.85|5.02|5.15|5.1475|5.12|4.9|5.78|5.83|5.725|5.7526|5.95|6.66|6.02|5.92|5.62||5.44|5.48|5.535|5.675|5.21|5.47|5.45
02868|1008646|/equities/select-energy-services|R2000VALUE|5.51|5.87|5.97|6.2|6.67|6.76|6.6673|6.66|7.01|6.34|6.12|6.25|6.24|6.41|6|6.23|6.42|6.2824|6|5.82|5.74|5.8|6.01||5.54|5.56|5.91|5.9|6|5.8|5.5|5.32|5.28|4.81|4.91|4.86|4.99|5.4|5.209|5.03|5.11|5.5|5.72||5.65|5.53|5.4901|5.59|5.32|5.315|5.29|4.67|4.26|4.06||3.9675|3.99|3.9|4.16||4.11|4.17|4.07|4|4.13|4.49|4.51|4.52|4.48|4.73|4.61|4.64|4.54|4.5838|4.64|4.47|4.34|4.33|4.21|4.59||4.87|4.7443|4.08|3.97|4.13|4.28|4.06|3.9|3.75|3.72|3.782|3.82|3.66|3.2|3.05|2.86|3.26|3.01|2.94|2.7998|2.91|3.07|3.11|3.33|3.37|3.405|3.4|3.4|3.61|3.45|3.635|3.6|3.75|3.77|3.86|3.71|4.01|3.92|3.3863|3.71|3.69|3.93|3.84|3.475|3.555|3.92|4.07|4.18|4.91|5.43|5.14|4.92|4.04|3.97|4.06|4.19|4.07||4.44|4.52|4.44|4.34|4.75|4.7|4.67|4.82|4.93|4.85|4.81|5.19|5.33|5.31|5.5|5.43|5.45|5.55|5.38|4.95|4.86|4.95|4.81|4.53|4.4084|4.38|4.42|4.57|4.5|4.515|4.66|4.49|4.5077|4.66|4.45|4.55|4.5|4.47|4.03|4.06|4.08|4.04|4.255|4.355|4.79||4.705|4.635|4.65|4.61|4.45|4.64|4.6|5.01|4.9|5.14|5.14|5.06|4.94|5|5.075|5.15|6.15|6.46|6.49|5.76|5.47|5.45|5.44|5.32|5.23|5.43|5.27|5.09||4.93|4.91|4.56|4.51|4.57|4.14|4.15|4.33|4.76|5.03|4.59|4.2883|4.29|4.42|4.15|4.42|4.5|4.27|3.92|3.67|3.8|3.14|2.96|2.87|3.02|3.08|3.01|3.2|3.41|3.03||2.905|2.68|2.65|2.6|2.6401|2.98|2.8
02869|15962|/equities/enterprise-bancor|R2000VALUE|32.305|32.5|31.8|32.033|32.645|33.77|32.95|32.9902|32.25|31.19|30.32|29.75|29.8|29.1833|28.81|29|29.5|28.89|28.36|27.77|27.65|27.0001|27.46||27.11|27.48|27.45|27.16|27.01|26.51|26.26|25.8423|25.58|25.5|25.25|25.87|26.55|27.89|27.72|26.9|27.75|27.83|27.88||27.6|27|26.33|26.43|26.01|26.21|26.88|25.87|25.48|25.26||25.55|25.07|25.06|25.11||25.27|25.2|25.3|25.25|25.51|27.13|27.05|26.77|26.66|26.945|26|26.83|26.75|26.11|25.22|25.08|25.11|25.85|25.88|25.89||25.76|26.14|25.72|25.54|24.88|25.5501|25.3101|24.4799|24.28|23.61|23.7|24.2|23.255|23|22.7567|22.51|22.85|22.68|22.42|22.25|22.25|23.36|23.25|23|22.89|22.45|22.02|21.83|22.24|21.36|21.73|21.36|22.5|22.7|22.99|21.3791|21.507|20.7253|20.41|20.83|20.9193|20.68|20.42|19.81|20|20.01|20.2|20.53|21.855|21.74|21.65|21.6315|21.28|20.92|21.0201|21.32|21.6167||21.87|21.52|21.5694|21.455|21.64|21.55|21.25|21.23|21.2479|21.75|22|22|22|22|22|22.06|22.17|22.1401|22.01|22.23|22.245|22.01|21.82|21.7|21.66|21.5|21.71|22.0435|21.7|21.4873|21.43|21.83|21.96|21.97|21.05|20.89|21.28|21.8573|21.44|21.125|21.02|20.51|21.05|21.59|22.1||22.51|22.8101|23.81|22.48|21.88|21.76|21.3|22.06|22.88|22|21.72|22.11|22.5|21.93|21.75|21.31|23.34|24.06|24.75|23.3|22.9|22.7|22|22.15|22.755|23.06|23.33|22.93||21.4233|21.62|22.005|21.64|21.56|20.8|19.275|19.49|20.32|21.45|21.655|21|20.81|22.03|22.23|22.5635|24|25.48|23.9|23.47|22.06|21.85|22.55|20.65|21.2601|21.62|20.66|22.5|25.3|25.34||25.69|24.16|23.81|24.7|22.755|23.6|23.42
02870|962332|/equities/smartfinancial-inc|R2000VALUE|22.19|22.12|22.75|23.05|22.88|22.77|22.72|22.565|22.54|21.87|21.5|21.24|21.13|21.23|20.75|20.75|21.04|20.7939|20.8801|20.67|20.51|20.75|21.12||20.72|20.58|20.87|20.73|20.8287|20.5|20.29|20.01|20.37|19.74|19.8|19.71|19.41|19.98|19.89|19.81|19.939|20.0016|19.9||19.495|19.79|19.7|19.627|19.63|19.32|19.31|18.46|17.955|17.86||17.76|17.97|18|17.99||18|17.85|17.71|17.71|17.95|18.5|19.01|18.59|18.1601|18|18.31|18.53|17.98|18.25|18.06|18.13|17.7|17.7|17.47|17.775||17.91|17.57|17.03|17|16.62|16.66|16.68|16.8|15.9|15.49|16.08|15.53|15.06|14.82|14.77|14.72|15.11|15.09|14.83|14.12|14.31|14.36|14.25|14.305|13.79|13.95|14.07|14.0694|14.15|13.85|14.06|14.41|14.58|14.54|14.51|14.08|13.864|13.88|13.24|13.2|13.34|13.22|13.06|12.89|12.91|12.7|12.805|13|13.355|13.2|13.17|13.3|13.41|13.54|13.29|13.4|13.735||13.75|13.54|13.54|13.67|13.74|14.15|14.01|13.74|13.58|13.3|13.25|13.705|14.21|14.71|14.9558|14.97|14.55|14.85|14.83|14.98|14.29|13.78|13.8|13.52|13.79|14.04|13.55|13.29|13.44|13.95|13.99|13.67|14.21|14.36|14|14.22|14.49|14.58|14.02|14.16|13.53|13.43|13.71|14.57|15.1||15.06|15.32|15.78|14.885|14.62|14.89|14.52|15.72|15.53|15.385|15.56|15.485|15.94|15.1|15.36|14.81|15.75|15.05|16.45|15.8|15.41|14.85|14.07|14.25|14.03|14.31|15.76|14.95||14.3|13.86|14.11|13.86|14.32|13.36|12.01|12.32|13.05|13.705|14.1|13.35|13.56|13.95|14.79|13.9|14.25|14|12.81|13.07|12.62|12.48|12.3|12.09|12.17|12.1901|12|12.04|12.485|13.29||13.37|13.11|12.8001|12.86|11.74|12.75|13.18
02871|41330|/equities/tiptree-fin|R2000VALUE|8.22|7.6|6.69|6.1|5.5|5.38|5.5103|5.33|5.245|5.18|5.14|5.11|5.02|4.96|5|5.01|5.17|5.17|5.12|5.08|5.15|5.15|5.17||5.1|5.1|5.2|5.17|5.14|5.07|5.03|4.98|4.97|4.85|4.87|4.87|4.82|4.97|4.97|5.01|5.05|5.02|4.95||4.95|4.95|4.95|4.985|4.96|4.98|5.03|5|4.9|4.92||4.97|4.97|5.05|5.07||4.97|5|5|5.05|5.12|5.24|5.31|5.3005|5.3|5.25|5.24|5.28|5.26|5.2|5.191|5.19|5.165|5.12|5.07|5.22||5.25|5.26|5.21|5.23|5.35|5.4|5.332|5.28|5.19|5.13|5.28|5.28|5.18|4.97|4.99|4.96|4.96|4.93|4.86|4.97|5.05|5.1994|5.191|5.2|5.24|5.25|5.2|5.2|5.15|5.11|5.12|5.16|5.16|5.15|5.1|4.98|4.95|4.9|4.83|4.84|4.92|4.865|4.86|4.75|4.62|4.59|4.4952|4.7|4.765|4.98|4.97|4.97|5.02|4.97|4.98|5.03|5||5.33|5.22|5.45|5.43|5.61|5.74|5.6261|5.54|5.6|5.54|5.5|5.77|5.735|5.73|5.74|5.6483|5.74|5.8501|5.68|5.74|5.4|5.25|5.1693|5.04|5.01|5.05|5.14|5.17|5.08|5.35|5.49|5.58|5.64|5.85|5.58|5.38|5.38|5.44|5.1401|5.08|5.0502|5.05|5.5875|5.69|6.19||6.36|6.37|6.01|5.965|5.71|5.63|5.66|5.82|5.8014|5.69|5.73|6.04|6.26|5.91|5.91|5.83|6.16|6.3301|6.555|6.43|6.21|6.23|6.17|6.01|6.01|6.25|6.425|6.1||6.04|6.02|6.14|6.09|6.12|6.07|5.78|5.6|5.69|5.83|6.0023|5.97|5.8|5.84|5.79|5.85|6.16|6.03|5.74|5.49|5.09|5.06|4.98|4.92|4.9|5.08|4.82|5|5.27|5.06||5.34|5.175|4.96|4.99|4.73|4.74|4.5
02872|16048|/equities/ezcorp|R2000VALUE|5.54|5.57|5.47|5.5|5.1901|5.29|5.16|5.18|5.15|5.04|4.96|4.94|4.85|4.87|4.785|4.98|4.87|4.84|4.8|4.8|4.805|5|5.04||4.97|4.97|4.97|5.06|5.05|4.8|4.8981|4.7|4.58|4.52|4.47|4.51|4.51|4.68|4.63|4.58|4.5862|4.58|4.635||4.65|4.71|4.65|4.7|4.74|4.7946|4.98|5.04|4.75|4.66||4.635|4.682|4.72|4.73||4.715|4.7431|4.7|4.34|4.57|4.54|4.69|4.46|4.98|5.03|5.21|5.29|5.27|5.21|5.173|5.26|5.16|5.15|5.05|5.19||5.17|5.47|5.32|5.14|5.03|5.08|4.905|5.07|4.91|4.81|4.93|5.07|4.86|4.74|4.71|4.57|4.47|4.41|4.45|4.55|4.68|4.785|4.785|4.9|4.94|4.97|5.1|5.13|5.11|4.8499|4.91|4.905|5.07|5.08|5.24|5.35|5.17|4.99|4.89|4.97|5.01|5.03|4.91|4.8|4.9|4.96|4.99|4.88|5.085|5.11|5.15|5.18|5.18|5.205|5.27|5.29|5.42||5.5501|5.53|5.38|5.15|5.38|5.38|5.35|5.3501|5.4|5.43|5.43|5.42|5.41|5.41|5.51|5.595|5.65|5.74|5.93|5.98|5.85|5.88|5.28|5.6|5.65|5.63|5.695|5.55|5.59|5.59|5.66|5.6|5.74|5.53|5.49|5.585|5.63|5.55|5.31|5.33|5.25|5.68|5.83|5.925|5.92||5.89|5.91|6.217|5.98|5.85|5.99|5.82|5.97|5.855|6.08|6.035|6.17|6.22|6.13|6.18|6.135|6.41|6.35|6.36|6.27|5.695|5.43|5.16|5.13|5.02|5.215|5.24|5.23||4.95|5.09|4.875|4.85|4.91|4.59|4.34|4.49|4.79|5.15|5.17|5.17|5.19|5.21|5.01|5.09|5.42|5.46|5.06|4.84|4.87|4.65|4.61|4.66|4.71|4.94|4.72|4.57|4.75|4.76||4.75|4.355|4.36|4.4|4.16|3.76|3.77
02873|20335|/equities/oil-states-international-inc|R2000VALUE|6.5|6.9|8.115|8.46|8.66|9.07|8.845|8.87|8.69|7.9|8.115|7.95|7.88|7.55|6.865|7.45|7.18|6.7101|6.6604|6.55|6.41|6.59|6.5||6.21|6.24|6.25|6.12|6.32|6.16|6.02|5.71|5.55|5.415|5.52|5.5701|5.58|5.765|5.69|5.5|5.54|6.38|6.27||6.36|6.42|6.215|6.45|5.86|6.22|6.32|5.7546|5.29|4.99||4.86|4.9|4.78|4.985||4.95|4.85|4.72|4.71|5.05|5.18|5.14|4.99|5.015|5.085|5.07|4.96|4.91|4.9|4.99|4.79|4.35|4.5|4.43|4.685||4.61|4.825|4.22|4.03|3.9|3.9|3.58|3.61|3.26|3.13|3.2|3.1|2.88|2.66|2.79|2.69|2.765|2.445|2.441|2.365|2.46|2.655|2.79|2.9|2.78|2.835|2.86|2.85|2.85|2.84|2.75|2.72|2.78|2.78|2.84|2.695|2.73|2.75|2.42|2.5|2.71|2.7|2.78|2.69|2.76|2.88|3.12|3.2|3.5|3.45|3.31|3.255|3.04|3.26|3.44|3.675|3.745||4.105|4.21|4.16|4.18|4.38|4.46|4.37|4.51|4.58|4.47|4.36|4.65|4.86|4.96|5.08|5.03|5.11|5.21|5.34|5.08|4.84|4.93|5|4.72|4.47|4.41|4.5|4.89|5.01|5.125|5.01|4.83|4.84|4.59|4.43|4.46|4.33|4.38|4.03|4.06|3.88|4.02|4.29|4.37|4.5||4.51|4.475|4.4|4.47|4.4|4.15|4.33|4.97|4.771|4.95|5.01|5.255|5.4301|4.7|5.045|4.55|5.78|6.75|6.72|6.83|5.66|5.5|4.39|4.17|4.11|4.03|3.68|3.76||3.53|3.67|3.19|3.03|2.93|2.84|2.55|2.75|3.16|3.08|3.02|2.99|3|3.19|2.85|3.1|3.08|2.95|2.71|2.55|2.81|2.75|2.42|2.31|2.2|2.24|2.22|2.4|2.75|2.4||2.21|2.3|2.29|2.15|1.93|1.94|1.77
02874|15613|/equities/sierra-bancorp|R2000VALUE|27.15|27.37|27.16|27.26|28.005|27.425|27.47|26.765|26.45|25.46|25.01|24.56|24.48|24.53|23.85|24.2|23.86|23.95|24.25|23.54|23.6|24.15|23.01||23.73|23.63|23.91|23.4479|23.24|23.0018|22.4883|22.01|21.795|21.48|21.63|21.8801|21.7|23.02|23.035|23.88|23.88|24.74|25.02||25.24|25.425|25.01|25.22|24.5|24.47|24.69|24.19|23.31|23.219||23.45|23.58|21.6352|23.88||23.37|23.61|23.41|23.34|23.77|24.03|24.145|23.8|23.74|23.58|23.79|23.8|23.34|23.59|23.11|22.79|22.2232|22.2|21.92|22.4||22.4|21.79|21.57|21.2|21|21.94|21.44|22.1534|20.75|20.5|21.74|22.38|20.62|19.33|19.12|19.0701|20.3901|19.64|19.7|19.8|20.59|21.07|20.725|20.46|20.195|19.82|19.21|18|17.535|16.625|17|17.17|17.33|17.6|17.225|17.6|17.56|17.502|16.47|16.57|16.625|16.27|16.52|16.05|15.97|15.84|16.37|16.63|17.56|17.61|17.71|17.78|17.48|17.43|17.28|17.335|17.38||17.73|17.85|17.99|17.7|17.84|17.92|17.88|17.63|18.12|17.5|17.53|17.84|18.1|18.03|18.84|19.05|19.17|19.5|19.4|18.635|17.3801|17.58|17.72|17.31|17.41|17.23|17.73|17.97|18.19|18.48|18.97|18.53|18.26|17.66|17.12|17.45|17.46|17.44|16.82|16.99|16.31|16.09|16.75|17.29|17.7||17.33|17.8|18.19|17.81|16.56|16.47|16.65|17.27|17.04|16.89|17.3|17.33|18.33|16.65|16.73|16.52|18.42|19.3|20.05|20.31|19|18.55|17.65|17.665|18.02|18.86|19.73|18.92||17.85|17.95|17.49|16.9|17.29|16.15|15.41|15.97|17.1|17.56|18.3|17.7|17.76|17.83|18.9|18.05|19.8|19.74|19.54|18.52|17.92|17.67|17.37|17.2|16.94|15.68|14.855|15.93|17|17.32||17.09|15.96|15.63|15.63|15|15.33|15.88
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|32.92|32.435|32.14|32.12|31.75|31.63|29.41|29.75|29.305|28|28.26|29.1|29.34|29.02|28.69|29.05|28.89|28.69|29.94|29.96|29.65|30.13|31||30.02|31.1|31.2929|31.21|31.04|29.86|29.84|29.77|30.265|28.15|27.92|29.3|30.38|31.86|31.65|31.2|31.5|31.78|31.83||31.5|31.9326|31.1|31.49|30.0509|29.66|31.17|31.16|30.34|28.65||28|28.1|27.65|27.874||27.97|28.16|28.9799|29|30.475|30|30.08|29.28|29.78|29.14|29.33|30.28|29.41|28.875|28.85|27.58|27.46|27.07|28.97|28.78||28.5|28.52|27.792|27.2367|27.16|28.12|28.19|27.9|26.55|26.02|26.25|25.25|24.94|23.55|26|27.06|27.37|25.8|25|26|26.62|27.54|28.07|27.68|26.78|27.25|27.61|28.895|29.71|28.13|29|28.81|30.08|30.35|29.5|28.02|28.66|28.77|27.6|28.21|28.15|27.64|27.55|26.62|26.72|27.31|27.7|27.515|29.79|29.13|28.45|28.3|27.4975|27.45|27.68|28.05|28.72||28.14|29.84|29.82|29.98|30.92|30.6413|30.95|30.46|31.54|31.19|30.69|31.29|31.22|31.27|30.75|31.91|32.05|31.3|30.85|30.4|29.035|29.23|29.71|29.43|28.42|28.81|29.11|28.41|27.71|26.23|26.365|27.55|28.515|29.45|29.24|29.76|29.085|28.99|27.55|27.5|25.2309|26.38|28.59|30.54|30.9||30.62|31.57|30.89|30|29.81|29.7|29.93|30.02|29.64|29.51|29.38|30.44|30.85|30.11|30.1|30.74|33.04|33.06|32.5|31.55|29.7|29.93|29.69|30.705|30|31.38|30.8|31.27||30.78|31.02|29.67|31.15|31.83|29.56|29.36|30.64|32.34|32.8198|33.98|33.38|36.4|37.57|38.44|37.99|39.5001|40.7|43|41.09|41.5051|41.4294|41.59|40.73|42.51|42.8|42|41.97|45.15|45.48||44.94|43.01|43.55|38.387|36.8|36.17|37.09
02876|13954|/equities/rpc-inc.|R2000VALUE|5.14|5.58|5.625|5.905|6.12|6.39|6.49|6.41|6.73|6.45|6.19|6.1503|6.07|6.2|6.12|5.89|5.39|5.15|4.92|4.91|4.9|4.87|4.88||4.67|4.78|4.8199|4.9|5.15|4.84|4.68|4.75|4.91|4.5|4.41|4.52|3.79|3.8|3.62|3.52|3.615|3.69|3.775||3.81|3.94|3.84|3.6883|3.57|3.6|3.6|3.71|3.45|3.23||3.15|3.11|3.05|3.12||3.15|3.19|3.13|3.16|3.3|3.49|3.67|3.62|3.55|3.66|3.53|3.56|3.5|3.455|3.33|3.2601|3.17|3.115|3.07|3.37||3.5|3.5404|3.05|3|2.99|3.02|2.81|2.79|2.56|2.55|2.605|2.61|2.57|2.32|2.34|2.35|2.5|2.4|2.28|2.23|2.34|2.57|2.59|2.72|2.62|2.625|2.62|2.56|2.59|2.575|2.63|2.56|2.65|2.81|2.86|2.75|2.745|2.79|2.6|2.56|2.59|2.51|2.56|2.42|2.4|2.52|2.94|2.895|3.17|3.065|3|3.025|2.9|2.95|3.07|3.15|3.17||3.2601|3.01|3.01|3.03|3.13|3.06|2.98|3.005|3.15|2.99|2.99|3.2|3.29|3.32|3.4|3.42|3.44|3.5|3.47|3.3|3.25|3.28|3.25|3.05|2.95|2.875|3.045|3.05|3.1|3.09|3.22|3.21|3.21|3.185|3.03|3.08|3.05|3.09|2.77|2.77|2.78|2.84|2.91|2.925|2.93||2.905|2.88|2.96|2.97|2.86|2.89|2.935|3.15|3.095|3.185|3.21|3.26|3.42|3.125|3.28|3.24|3.59|3.89|3.97|3.77|3.37|3.35|3.11|3.07|2.98|3.3|3.27|3.22||3.12|3.37|3.35|3.27|3.1|2.79|2.67|2.79|3.09|3.07|3.15|3.01|2.92|3.04|2.85|3.02|3.38|3.13|2.78|2.61|2.83|2.5|2.27|2.14|2.15|2.26|2.19|2.34|2.54|2.55||2.45|2.2|2.08|1.94|1.91|1.92|1.86
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.43|3.41|3.485|3.495|3.43|3.41|3.19|3.17|3.09|3.04|3.11|3.24|3.2|3.08|2.95|3.2|3.22|3.09|3.3|3.3|3.3|3.49|3.53||3.21|3.14|3.1508|3.0613|3.12|3.14|3.12|3.02|3|2.98|2.843|2.81|2.825|2.85|2.75|2.825|2.83|2.84|2.88||2.95|3|3|2.975|2.92|3.02|3.05|3|3.03|2.965||2.92|3|3|3.06||3.1|3.105|3.08|3.09|3.25|3.29|3.31|3.29|3.3|3.36|3.2|3.17|3.22|3.26|3.2553|3.16|3.05|3.05|3.175|3.3||3.3|3.3935|3.27|3.19|3.09|3.08|3.14|3.05|3.04|3.01|3.23|3.17|3.08|2.89|2.89|2.84|2.91|2.93|2.8|2.745|2.86|3.03|3.01|3.13|3.26|3.26|3.365|3.37|3.5|3.53|3.5422|3.43|3.47|3.61|3.55|3.5|3.54|3.5501|3.42|3.45|3.43|3.375|3.42|3.36|3.33|3.5|3.59|3.6|3.81|3.82|3.88|3.85|3.92|3.89|3.85|3.82|3.65||3.405|3.72|3.96|4.18|4.1583|4.06|4.06|4.25|4.37|4.24|4.27|4.25|4.27|4.22|4.3399|4.325|4.42|4.5391|4.465|4.45|4.41|4.47|4.49|4.47|4.41|4.31|4.28|4.35|4.29|4.21|4.21|4.19|4.1|4.14|4.34|4.26|4.33|4.43|4.27|4.25|4.08|4.06|4.03|4.05|4.07||4.02|4|3.9732|4.03|4.07|4.14|4.05|4.24|4.26|4.35|4.47|4.48|4.72|4.65|4.72|4.67|5.08|4.89|4.7326|4.42|4.31|4.4|4.28|4.47|4.48|4.5|4.43|4.27||4.41|4.63|4.45|4.43|4.75|4.85|4.75|4.73|4.88|4.85|5.01|4.71|4.92|5.2|5.79|5.83|5.8|6|7.05|6.45|5.49|5.22|4.95|4.91|4.1|3.95|3.81|3.74|3.76|3.62||3.27|3.46|3.33|3.38|3.26|3.18|4.3
02878|21152|/equities/cato-corp|R2000VALUE|12.29|12.61|13.03|12.99|12.83|12.82|12.86|13|11.95|10.87|11.2|12.33|12.53|12.24|12.01|12.64|12.4|12.24|12.17|12.13|11.8|12.08|12.07||11.85|11.34|11.72|11.43|11.05|11|10.64|10.71|10.69|10.77|11.01|11.07|11.06|11.21|11.05|10.97|10.75|11.19|11||10.64|10.45|10.23|10.15|9.73|9.71|9.81|9.39|9|8.93||9.18|8.54|8.41|8.33||8.04|8.1|7.99|8.21|8.46|8.57|8.9|8.76|8.29|8.06|8.45|8.61|8.73|8.59|8.56|8.57|8.27|8.06|8.02|8.41||8.47|8.43|8.4|7.87|7.73|8.25|8.06|8.12|8.2|7.93|7.81|7.73|7.35|6.82|6.67|6.36|6.35|6.08|6.08|6.07|6.3|6.65|6.72|6.89|6.68|6.65|6.55|6.85|6.88|6.75|6.84|7.07|7.48|7.73|7.74|7.7|7.68|7.91|7.66|7.77|7.8|7.79|8.04|7.65|7.52|7.76|7.93|7.78|8.16|8.31|8.61|8.65|8.62|8.36|8.51|8.35|8.22||8.23|8.34|8.1|7.88|7.71|7.62|7.42|6.92|6.64|6.27|6.09|7.89|7.74|7.85|8.04|7.76|7.67|7.91|8.19|8.16|7.74|7.72|7.8|7.29|7.16|7.03|7.19|7.34|7.22|7.06|7.2|7.18|7.03|6.88|6.88|7.07|7.08|7|6.99|7.26|7.54|7.53|7.64|8.01|8.11||8.21|8.04|7.92|7.8|7.56|8.09|8.11|8.2|7.78|8.03|8.08|8.28|8.59|8.09|8.5|8.86|9.46|10.51|10.58|10.59|9.87|9.67|9.16|9.11|9.68|10.14|10.38|10.26||9.79|10.25|10.7|10.76|10.57|9.54|9.35|9.58|10.39|10.45|10.6|10.13|10|10.51|10.61|10.82|11.09|11.16|10.57|9.73|9.27|9.44|9.57|9.7|10.13|10.55|9.75|9.58|10.42|10.2||10.28|9.99|10.19|9.05|8.52|8.89|9.52
02879|949614|/equities/aduro-biotech-inc|R2000VALUE|17.2|17.11|17.25|18.29|17.9|17.35|17.265|17.0864|17|16.54|16.5|16.7101|16.62|16.513|16.16|16.25|15.22|14.81|15.2|15.24|15.07|15.355|14.65||14.11|14.67|14.85|15.205|15.79|15.74|15.43|15.32|15.25|14.17|14.05|14.105|14.39|15.24|14.84|14.13|14.07|14.5|14.51||14.91|15.31|15.15|15.675|15.72|15.47|15.86|15.68|15.5|15.09||15.45|15.72|15.35|15.94||16.32|16.38|17|16.29|18.5001|19.3|16.8564|15.79|13.65|13.12|13.01|12.82|13.07|13.48|13.64|13.22|12.995|13.55|13.5|13.68||13.41|13.17|13.55|13.255|13.3|13.51|13.54|14.0488|14.2|13.613|13.54|13.63|14.1|13.51|14.53|13.61|12.5|12.44|10.95|11.62|12.9|14.21|14.53|15|14.93|15.52|16.38|16|15.99|14.7801|17.2|16.27|15.85|15.7|15.85|14.93|13.69|13.92|11.3|12|11.6|11.5|11.4|11.2|11|11.5|12.1|12.4|12.425|12.4|12|11.8|11.9|11.75|11.8|12.5|12.55||12.875|13.875|14.6|14.5|13.95|13.95|13.4|14.7|14.45|14.625|14.95|14.45|14|13|12|11.8|12.2|12.2|12.35|12.5|12.4|12.4|12.8|13.2|13.9|13.7|13.8|13.75|14.2|13.7|13.2|13.6|13.75|14.15|13.95|13.9|13.75|13.5995|12.65|13.05|13.1|12.95|12.8515|12.275|12.1||12.05|11.2|11|10.65|10.5|11|11.25|11.525|11.1|11.075|10.75|10.8|10.8|10.6|10.55|10.65|11.75|12.4|11.2|11.1|11.7|12.819|12.75|16.2|15.6|16.2|15.15|15.8505||15.55|15.5505|14|13.75|13.9|13.15|13|13.85|14.65|14.3|14.5|14.5|14.9|13.65|13.05|12.75|13.375|14.4|14.725|15.45|14.052|14.35|14.4|14.3|15|15.3|15.4|14.875|15.2|13.868||13.25|12.45|12.375|12.925|12.175|11.95|12.05
02880|48368|/equities/container-store|R2000VALUE|17.33|17.32|16.96|17.78|16.88|16.23|16.08|15.91|15.27|13.9|14.89|15.56|16.17|15.45|14.57|14.43|15.07|14.34|15.5|16.73|15.65|14.87|14.81||15.33|14.72|14.5|14.74|14.5|15|15.27|14.54|14.29|13.92|13.16|12.7|12.54|12.48|12.76|12.02|11.76|11.35|11.53||11.29|12.35|11.95|11.54|10.63|11.21|10.85|9.75|9.45|9.23||9.47|9.72|9.72|10.75||11.93|12.1|10.16|9.56|9.82|10.48|10.36|10.19|10.01|10.41|10.03|9.91|9.7|9.4|9.51|9.32|9.07|9.12|8.91|9.03||8.75|8.78|9.18|10.61|9.55|9.55|9.52|9.6|9.86|9.81|9.54|9.31|9.29|9.64|10.05|9.33|9.24|9.1|8.91|8.81|8.43|8.94|8.72|9.52|8.25|8.94|9.04|9.08|8.91|8.58|8.55|8.3|8.42|8.38|8.2|8.26|8.65|8.02|7.31|6.32|6.08|6.27|6.14|5.98|6.02|6.11|6.52|6.11|6.04|5.72|5.3|4.81|4.29|3.87|3.76|3.7|3.9||3.99|4.18|4.3|4.15|4.11|3.95|3.91|3.92|3.99|3.77|3.67|3.57|3.35|3.37|3.38|3.34|3.31|3.26|3.34|3.3|3.2|3.16|3.22|3.12|3.35|3.36|3.55|3.57|4.19|4.17|4.21|4.2|4.19|4.16|4.1|4.17|3.98|4.03|3.79|3.71|3.81|3.75|3.34|3.27|3.21||3.14|3.18|3.07|2.99|2.83|2.86|2.88|3.07|2.97|3.15|3.06|3.11|3.21|2.95|2.9|2.7|3.09|3.47|3.78|3.45|3.04|3.11|2.93|2.85|2.65|2.76|2.72|2.31||2.17|2.1|2.05|2.04|2.05|1.95|1.91|2|2.31|2.12|2|2|1.95|1.98|1.87|1.96|2.08|2.3|2.25|2.03|1.97|1.97|1.95|1.98|2.02|2.02|1.97|2.02|2.15|2.29||2.33|2.09|2.06|2.11|1.93|1.99|2
02881|1089437|/equities/provention-bio|R2000VALUE|12.97|13.15|13.26|13.1|12.82|12.5|12.03|11.5|11.09|10.26|10.71|11.57|12.2|12.7|12.25|12.75|13.88|13.77|14.84|14.23|14.12|14.22|14.55||14.41|14.23|14.91|15.05|14.68|14.3421|14.36|14.25|14.1|13.75|13.72|13.8601|13.42|13.96|13.91|13.7|14|14.41|14.82||14.65|15.28|15.45|17.895|17.36|17.22|17.44|17.32|17.35|17.05||16.65|17.26|16.63|17.24||17.7|17.52|17.6301|17.01|17.54|18|18.085|18|17.86|17.29|16.16|16.02|15.8501|15.76|15.75|15.58|15.4|15|14.69|14.9084||14.06|13.96|13.65|13.42|14.06|14.93|14.54|14.6|14.41|14.25|14.21|13.27|13.46|13.3|12.91|13.5101|12.72|11.95|11.46|11.27|11.5|12.32|12.35|12.658|12.04|12|12.43|13.28|13.07|12.52|12.925|13.36|13.765|14.93|14.47|14.02|14.23|13.37|13.11|13.1101|12.575|12.0375|12.07|11.78|11.34|12.11|12.755|13.74|14.8301|13.68|13.885|13.66|12.94|12.75|12.91|11.84|10.82||10.23|11.62|11.63|11.7|12.54|12.5|12.13|12.89|12.78|12.71|13.03|13.1294|13.22|12.6|12.74|12.92|12.55|12.55|12.42|12.16|11.56|10.81|10.78|10.88|10.4|10.185|10.26|10.12|10.65|10.81|10.52|10.95|11.49|11.915|11.55|12.09|11.92|12.26|11.71|12.11|13.13|13.73|14.16|13.3|13.26||13.7|13.7|13.81|13.98|14.33|15.15|14.71|15.81|15.61|15.79|14.81|14.27|15.41|14.15|13.73|12.75|13.37|13|12.5|12|14.65|14.42|13.43|13.452|12.86|12.9101|12.76|13.32||13.03|13.05|13.24|13.12|13.5382|12.61|12.01|12.26|13.43|13.36|11.63|11.6|11.5|10.81|10.05|10.3|11.01|11.25|10.8|11.63|11.01|10.81|10.69|10.81|11.3301|10.33|9.91|9.45|9.86|8.73||8.6|8.35|8.29|7.93|7.46|7.4|7.65
02882|15861|/equities/covenant-transpor|R2000VALUE|20.39|20.06|20.07|20.46|20.02|20.21|20.11|19.38|19.6|18.98|19.0973|19.42|18.88|18.26|18.17|18.3001|17.83|17.2201|17.61|17.75|17.23|17.5807|18.19||17.8|17.82|17.86|17.19|16.76|16.42|16.0158|15.89|15.71|14.985|14.81|14.95|14.8101|14.09|15.54|15.53|15.59|15.3435|15.51||15.4002|15.58|15.3|15.5|15.3983|15.56|14.63|15.07|14.37|14.33||14.81|14.99|14.9|14.81||15.26|15.22|15.18|15.35|15.71|15.91|16.03|15.57|15.55|16.33|16.45|16.7|17.14|16.93|16.99|17.33|17.87|18.42|18.11|18.2||18.09|17.28|17.26|17.06|16.93|17.37|16.38|16.49|15.56|15.04|15.42|15.45|14.97|14.54|15.22|15.21|15.21|13.345|13.23|13.66|13.58|15.0501|16.61|17.31|17.5|17.9|17.45|17.32|18.22|18.26|17.87|17.57|17.5101|17.71|18|17.4458|17.51|17.4|16.53|16.95|17.44|17.66|17.17|16.89|16.57|15.28|15.33|15.01|15.9|15.998|16.43|17.08|16.11|16.28|16.86|17.24|17||17.29|17.87|18.11|18.13|18.03|18.345|18.19|18.7|18.78|19.6|19.25|18.8|19.57|19.6505|19.985|19.32|19.26|18.86|16.58|16.1|16.51|16.73|17.26|16.48|15.95|16.8|17.1|16.17|16.15|16.18|16.72|16.59|17.23|17.25|17.12|17.12|16.46|16.13|15.85|15.85|15.595|15.28|14.46|14.12|14.08||13.725|13.81|13.5901|13.1809|12.62|12.5401|12.44|12.8492|12.6001|12.7|12.87|12.565|12.3858|11.68|11.985|12.2|13.24|13.38|13.6459|13.32|13.11|12.91|12.33|12.37|12.2|12.13|11.37|11.0583||10.4|9.65|8.75|8.27|8.26|7.4|7.08|7.54|8.36|8.41|8.53|8.48|8.52|8.54|8.51|8.55|8.7908|8.83|8.2301|7.44|6.96|7.03|7.03|7.09|7.36|7.96|6.64|6.87|7.29|7.3231||8.22|7.635|7.46|6.64|6.54|7.16|7.47
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|23.54|22.9001|23.27|22.83|24.3|24.12|23.52|23.3001|22.335|21.3|20.9701|21.55|20.77|20.82|20.38|20.57|20.86|20.5|20.58|20.03|19.605|20.4|20.62||20.47|21.1|22.01|22.7801|25.1|24.49|24|22.78|22.15|22.467|20.97|20.23|19.63|20.54|20.0585|20.21|19.99|20.07|19.33||19.5|20|20.14|20.09|19.8201|20.51|20.5949|20.51|19.44|19.16||19.16|19.0748|18.81|19.67||19.63|20.23|20.1101|19.42|20.25|21.83|22.94|23.5|23.91|23.75|23.2853|23.1968|21.2939|22.79|22.04|21.26|20.71|20.22|19.62|19.745||19.84|19.68|18.635|18.52|18.3301|19.1|19.2|18.74|18.07|18.44|19.43|18.54|16.81|15.825|15.51|15.25|15.0723|14.68|14.59|14.61|14.5|14.54|14.35|14.97|14.8|15|15.22|15.15|15.15|14.9743|15.36|15.505|15.54|15.72|15.47|15.63|15.82|15.7|15.45|15.41|15.26|15.18|15.23|15.06|15.06|15.08|15.1|15.48|15.67|16.24|16.95|17.29|17.13|17.3|17.35|17.35|16.83||16.88|17.07|17.76|17.31|17.145|17.22|17.27|17.63|17.51|17.72|17.99|17.72|18.41|18.47|18.54|18.48|18.68|18.37|18.16|18.44|18.02|17.68|17.36|16.995|16.22|16.3|17.02|16.69|16.42|16.14|16.15|16.575|16.21|16.82|16.53|16.7|16.675|16.68|15.78|15.785|15.44|15.34|15.77|16.18|16.75||16.71|16.63|16.48|15.325|14.7|14.9|15.33|15.84|15.37|14.8608|14.47|14.58|15.1|14.37|15.02|14.97|16.58|16.88|18.5|17.47|15.68|15.83|15.68|15.7|14.98|15.83|16.2|15.28||14.22|14.11|14.35|14.25|14.14|13.18|12.14|12.42|13.43|13.3|13.25|12.34|12.14|11.98|11.71|12.035|12.6|12.94|12.51|12.14|11.49|11.39|11.07|10.6376|11.12|12.46|11.74|11.82|12.78|11.8||11.6|11.03|10.7|10.67|10.43|10.55|11.36
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|19.7|19.52|18.99|19.18|18.27|18.16|16.76|16.51|16.94|16.33|16.51|16.57|16.41|15.75|15.69|16.13|15.65|15.3|15.45|14.93|14.4|14.35|14.92||14.52|14.91|14.89|14.66|14.4|14.54|14.17|14|13.71|13.15|12.7|12.61|12.75|13.09|12.89|12.4|12.55|12.7|12.73||12.52|12.59|12.33|12.67|12.72|12.7|12.8|13.01|12.59|12.65||13.5|12.25|12.29|12.45||12.67|12.74|12.72|12.75|13|12.62|12.98|12.85|12.73|12.95|13.47|13.41|13.75|13.74|12.72|12.5|12.29|12.66|12.64|12.29||12.75|12.18|11.6|11.3|11.25|11.25|11.03|10.9|10.61|10.63|9.97|9.97|8.72|8.02|8|8.28|7.98|8.06|8.05|7.7|8.2|8.18|8.96|9.48|9.22|9.36|9.42|9.31|9.26|8.51|9.01|9.02|9.52|9.8|9.53|9.65|9.52|9.66|9.69|10.09|13.05|13.7|13.93|13.31|13.78|13.32|13.75|13.31|14.69|14.4|13.84|14.6|14.58|14.59|14.45|14.43|14.33||14.56|14.79|14.37|15.19|15.38|14.29|13.85|14.84|14.78|14.89|14.6|16.84|16|16.27|16.83|16.62|16.8|16.29|14.33|15.38|13.94|13.57|14.04|13.61|13.76|13.57|14.28|14.48|14.08|13.49|14.06|13.33|13.8|14|13.5|13.4|13.65|13.45|12.6|13.1|12.15|11.8|11.95|11.9|11.9||11.6|11.7|12.22|11.4|10.55|10.45|10.6|11.1|10.7|10.65|10.85|9.75|10.1|9.4|9.6|9.07|10.2|11.25|11.9|11|10.25|10|9.38|8.9|8.8|9.55|9.85|8.86||8.15|8.65|8.45|8.15|8.07|7.4|6.8|6.92|7.6|7.55|8.05|8.15|8.2|9.2|9|9.1|10.5|9.85|9.3|8.7|8.45|8.3|8.3|8.15|8.35|8|7.58|7.85|8.7|8.5||8.8|8.6|8.75|9.2|8.82|9.6|9.88
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|54.53|56.23|57.6|58.56|57.14|56.51|59.3|58.93|57.185|54.93|53.15|53.24|53.31|54.62|54.11|52.86|51.72|50.36|50.94|50.0201|50.87|49.93|49.28||48.6601|48.36|48.1801|46.12|45.41|41.15|42.1|37.58|37.39|36.54|36.225|36.375|37.72|38.68|37.99|36.4027|36.5|37.54|39.26||39.53|39.75|39.215|38.8663|38.3|38.37|38.34|38.49|38.01|37.57||39.8|38.97|38.44|39.13||39.01|39.1|38.82|39.52|40.97|40.78|41.05|41.415|40.8|40.04|41.28|41.45|41.06|42.46|42.57|42.2|41.776|41.82|41.05|41.87||41.91|41.38|40.635|40.45|40.08|40.82|40.299|40.06|38.17|37.56|38.868|37.5|37.045|38.25|37.05|36.92|37.14|36.34|36.75|37.208|38.07|40.31|40.2201|40.42|40.32|41.3|42.11|41.46|40.99|40.2|40.57|40.21|40.06|39.33|38.4|37.8239|39.025|37.05|36.5|35.45|35.495|35.85|35.83|34.86|34.96|35.03|36.22|36.015|35.72|35.01|36.41|37.37|38.75|37.25|38.04|38.93|40.59||43.96|43.9|45.0434|46.52|46.5|45.61|45.945|45.36|45.31|44.62|44.21|43.8146|43.62|43.415|43.14|42.725|42.29|42.44|41.2403|42.4176|41.37|40.85|40.01|39.55|39.28|38.8|38.76|39.2338|39.2|38.755|39.14|39.01|38.66|38.61|38.06|39.2|38.71|39.5675|37.75|37.66|37.68|36.99|37.5|37.1|35.68||32.95|32.59|33.71|33.19|32.04|30.175|30.25|30.73|30.94|31.535|31.345|31.7|32.005|31.01|31.12|31|33.09|36.18|35.5932|34.19|33.01|34.35|35.01|36|34.755|34.62|35.32|35.2||34.85|33.02|33.22|33.19|32.98|32.65|32.67|33.1|35.68|36.54|36.52|34.59|34.53|35.61|36.22|34.849|34.62|35.62|35.13|33.85|33.465|35.32|35.11|35.17|36.5|36.7|36.4|36.3197|36.19|36.02||35.2|35.755|35.23|34.1128|34.25|35.33|34.08
02886|40068|/equities/first-internet-bancorp|R2000VALUE|38.5|36.0281|38.06|38.3|37.75|36.78|37.1|36.36|36.5|34.92|33.86|35.43|33.31|33.08|32.25|33.05|32.52|32.17|32.76|31.35|31.1164|31.4|31.24||30.19|30.14|31.87|32.39|33.28|33.2|31.5401|31.08|31.38|30.79|29.65|30.79|29.45|31.42|30.96|31|31|29.63|29.61||30.34|30.36|29.8|30.0048|29.67|29.55|27.76|28.37|27.33|27.35||28.45|28.01|28.01|28.3901||28.38|28.82|28.35|27.92|27.68|27.23|27.68|27.05|26.682|27.25|27.6501|27.6304|26.91|26.8|26.89|25.985|25.33|24.45|25.255|26.2001||25.92|26.6758|26|25.7|25.5401|25.93|25.6|25.96|25.11|24.36|25.88|25|24.29|23.065|23.23|21.89|23.27|21.68|21.34|21.62|21.74|22.01|22.2045|21.8101|18.66|17.29|16.96|17.02|17.33|16.98|17.05|17.485|17.005|17.5|17.32|16.17|16.075|15.71|14.35|14.48|14.5601|14.36|14.72|14.045|14.1|14.66|14.86|15.2|16.25|16.5|16.4|16.25|15.99|15.75|15.61|15.39|15.21||15.269|15.09|14.83|14.4|14.56|14.83|14.7|14.6|15.1|14.61|14.4|15.055|15.25|15.05|15.34|15.23|15.74|15.655|15.17|14.62|13.99|14.3|14.21|14.18|14.38|14.3101|14|14.11|14.05|14.6|14.955|14.57|15.09|15.26|14.61|15.14|15.39|15.68|14.82|15.35|14.21|14.07|14.845|15.18|16.02||15.79|16.2|16.06|16.12|15.56|15.82|15.5006|16.29|16.13|16.09|15.65|16.18|16.85|15.8|16.36|16.19|17.64|17.68|18.525|18.02|16.56|16.23|15.58|15.89|15.9|16.72|16.24|14.66||14.04|14.21|14.09|13.64|13.65|12.49|11.43|12.44|12.87|14.12|14.8|14.03|13.65|14.26|14.42|14.57|15.34|15.7601|14.49|14.35|12.8706|12.82|12.87|13.43|13.77|14.04|13.56|15.21|16.89|16.97||15.6406|15.13|15.18|14.23|13.44|14.11|14.17
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|22.275|22.3|22.17|22.53|22.87|23.45|23.28|23.39|23.13|22.73|22.3|21.56|21.35|20.8084|20.2|20.33|20.84|20.14|20.01|19.56|19.2359|19.22|19.27||19.04|19.27|19.62|19.55|19.34|19.17|18.31|18.35|18.45|17.75|17.71|18|17.79|18.04|17.36|17.4|17.5|17.85|17.96||17.89|17.78|17.69|18.06|17.65|17.58|18.2|17.1|16.75|16.37||16.6|16.57|16.45|16.54||16.52|16.44|16.2|16.29|16.31|16.75|16.77|16.7|16.45|16.4|16.4482|16.58|16.4452|16.42|16|15.855|15.77|15.795|15.4|15.74||16.16|16.36|15.86|15.56|15.29|15.79|15.79|15.86|15.39|15.06|15.64|15.65|14.5|13.5|12.54|12.49|12.9|12.95|12.66|12.52|12.65|13.28|13.71|13.82|13.62|13.48|13.18|13.16|12.79|12.27|12.71|12.96|12.63|13.08|12.77|12.79|12.69|12|11.28|11.17|11.07|10.816|11|10.61|10.495|10.45|10.67|10.84|11.08|11.44|11.56|11.56|11.78|11.63|11.52|12|12.7||12.49|12.3495|12.2177|12.33|11.79|12.67|12.65|12.58|12.56|12.26|12.05|12.12|12.21|12.3|12.54|12.57|12.49|12.47|12.57|12.315|11.92|11.97|11.65|11.63|11.6|11.5|11.12|11.01|10.84|10.46|11.46|11.57|11.56|10.73|10.54|10.79|10.83|10.78|10.71|10.76|10.78|10.4|11.05|11.37|11.5||11.35|11.51|11.48|11.4527|11.45|11.28|11.63|12.52|12.06|12.125|12.42|12.44|12.79|11.52|11.65|11.51|13.5|13.69|13.66|13.4|12.68|12.4|12.15|12.02|12|12.35|12.61|12.36||11.69|11.28|10.88|10.5|10.9|9.76|9.375|9.21|9.79|10.29|10.5|9.95|9.97|10.25|10.62|10.46|11.05|10.71|10.11|9.81|9.6698|9.55|9.68|9.29|9.52|9.59|8.96|9.78|10.26|10.755||10|9.73|9.61|9.49|9.06|8.98|9.01
02888|101910|/equities/peoples-fin|R2000VALUE|44.93|45.3339|44.87|45.48|46.03|45.78|45.4|44.46|44.55|43.49|43.6|42.85|42.53|42.0773|41.68|40.6689|41.44|40.48|40.33|39.08|38.7|38.7585|37.99||38.15|38.25|39.36|38.75|38.3439|39|39.11|38.53|37.25|36.2|36.02|37.01|36.58|38.52|39|38.3|38.99|39.3|39.5||39.25|40.03|39.54|40.0001|39.76|39.28|38.73|37.8|36.51|36.55||36.355|36.7|36.5|35.8035||37.17|37.38|37.3593|37|37.52|38.42|38.79|39.16|39.3|39.15|39.18|39.25|38.26|38.52|38.345|38|37.9653|38.16|37.82|38.88||39.61|38.6|38.06|38.96|38.71|39.25|39.005|39.94|39.46|38.23|39.36|40|39.49|37.56|37.3|36.89|36.83|35.96|35.6|34.46|34.9926|35.3|35.81|35.9|34.02|34.62|36.03|35.85|37.09|36.5|35.5|37.18|37.48|37.03|37.01|35.6|35.25|35.49|34.51|33.77|34.27|35|34.1|32.77|32.45|31.745|32.74|32.94|34.7|37.08|36.25|34|33.34|33.28|33.73|34.43|33.83||34.57|34.02|34.2601|35.03|35.39|36.75|37.1|37.54|37.5999|37.64|36.88|37.285|36.89|38|37.25|37.14|37.15|37.52|37.4|37.2|35.9909|35.7|35.7114|35.71|36|35.91|35.65|37.91|37.86|37.2007|37.55|37.65|37.75|38.09|37.14|37.14|37.17|37.57|37.05|36.0475|36.75|33.73|36.805|37.35|38.24||38.23|37.13|36.6886|35.64|34.22|35.1|35.13|36.175|36.3|34.72|35.76|35.58|37.89|32.5|32.69|32.05|35.03|34.825|35.87|34.1397|31.92|32.99|32.25|31.99|32.9|33.45|35.11|35.33||33.35|34.185|33.02|33.43|34.8545|31.1|29.44|29.95|31|34|34.12|33.26|33.14|34|34.35|34.56|37.01|35.9|33.5097|32|30.48|30.3|31.03|30.53|31.5|33.09|29.01|31.2|34.31|34.25||35.2|34.22|35.7|32.54|30.3506|32.61|35
02889|1156858|/equities/passage-bio-inc|R2000VALUE|19.04|19.67|19.785|20.59|20.2694|20.72|20.3521|19.55|19.26|17.5|18.8|18.62|19|18.31|16.91|17.3425|18.08|17.9|19.59|20.08|21|21.39|21.16||20.8978|19.65|19.82|19.8|20.4|20.8|20.385|20.25|19.2|18.82|18.255|18.7|19.355|20.27|20|19.13|22.73|27.045|27.65||27.67|28.66|25.55|26.35|26.05|26.73|27.33|26.84|27.4|24.67||25.03|25.47|25.71|25.7||26.26|25.85|24.2|23.62|25.8|27.51|26.3727|26.27|26.22|26.01|27.46|26.7235|23.75|23.76|23.0516|23.1773|21.6168|20.59|19.4|18.71||17.88|16.91|16.92|16.38|16.1|16.1|16.36|16.5|16.51|16.32|16.59|15.86|16.35|16.55|16.3059|16.53|15.87|16.44|16.5|16.53|16.51|16.58|16.55|16.52|16.55|16.96|15.63|17.5301|17.7201|16.82|16.82|15.57|15.03|14.6167|14.66|14.34|14.43|14.38|13.59|13.15|13.06|12.635|12.82|12.435|12.11|12.1|14.02|14.55|15.7501|16.52|16.885|16.57|15.75|15.11|15.43|15.98|14.55||14.1|14.65|15.55|16|16.31|13.95|14.25|15.31|14.46|14|14.02|13.5|13.66|14.25|14.01|14.08|14.445|14.65|15.79|15.37|15.1|14.38|14.91|15.14|14.65|15.27|16.41|17.36|17.661|17.08|16.93|18.485|18.5105|18.28|19.76|20.5|20.9|22.055|21.46|22.31|22.48|23.14|23.695|24.02|25.06||25.58|25.65|26.405|25.15|27.16|28.345|33.51|34.29|32.89|30.54|28.54|27.62|27.16|23.26|23.65|22.35|24.13|23.81|23.56|23.03|24.26|24.155|22.33|21.89|21.04|22.99|22.665|24.25||23.12|22.45|21.305|20.6|20.81|21.11|19.82|20.98|20.475|18.76|18.95|18.47|18.87|18.1184|17.3|16.0423|16.05|18.1|18|18.03|18.26|17.12|19.0006|17.5955|19.41|19.4|19.005|18.15|19|17.18||16.435|15.91|14.91|15|14.59|14.32|14.4
02890|24358|/equities/unifi-inc|R2000VALUE|28.05|27.7|27.84|29.5|29.92|28.71|28.57|27.84|25.78|24.55|25.75|25.49|24.93|24.94|24.38|24.24|23.47|23.5|22.77|23.89|24.51|24.17|24.28||24.15|23.87|24.67|25.21|23.89|23.91|24.55|23.1|23.02|22.74|21.74|19.8|18.51|18.85|18.68|18.63|18.87|18.77|18.55||18.85|18.9|18.88|18.72|17.95|18.13|19.09|18.31|17.51|17.41||17.57|17.66|17.34|16.98||17|16.66|16.35|16.48|16.81|17.52|17.22|17.63|16.99|16.54|16.51|17.05|16.28|16.19|15.81|15.49|15.02|14.95|14.96|15.21||15.48|15.55|14.98|14.73|14.77|15.44|16.16|15.94|15.08|14.52|15.35|15.28|15.18|14.3|14.52|14.28|14.79|14.43|14.41|14.5|15.43|14.28|12.67|12.64|13|12.77|12.52|12.9|13.35|13.12|13.49|13.59|13.56|14.11|14.11|13.78|13.52|13.46|12.97|12.73|12.68|12.26|12.13|12.05|12.05|11.94|12.25|12.16|13.09|13.15|13.37|13.03|12.69|12.21|11.82|11.95|11.98||11.96|11.89|12.03|12.05|12.21|12.46|12.6|12.51|12.72|12.75|12.65|12.76|13.05|12.57|12.61|12.75|12.67|12.92|12.43|11.05|10.72|10.5|12.03|11.71|11.81|11.72|11.97|12.1|11.9|11.93|12.31|12.59|12.22|11.9|11.69|12.38|12.5|11.84|11.68|11.66|11.75|11.75|12.11|12.41|12.59||12.48|12.44|12.39|11.67|11.17|11.64|11.7|12.08|12.01|12.28|12.19|12.93|13.4|12.83|13|12.67|14.02|14.63|15.51|14.45|13.73|13.8|13.33|13.36|13.26|14.44|14.02|13.76||12.85|12.9|12.85|12.04|11.86|11.77|11|11.44|11.98|11.5|11.62|11.1|10.44|10.51|10.1|11.27|9.88|10.39|9.93|9.64|9.45|9.48|9.23|8.69|9.38|9.78|9.05|9.53|10.19|10||9.9|9.29|9|8.66|8.37|9.11|9.27
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|28.56|28.109|28.4|29.4|30.07|29.71|29.2295|28.961|28.28|27.4|26.77|26.01|25.7527|25.5901|25.24|26.3|26.23|25.86|24.7576|24.57|24.32|24.8|24.89||24.4941|24.69|25.38|25.3|25.27|24.93|24.44|24.1|24.07|23.85|23.4|24.06|24.24|25.25|25.47|25.24|25.71|26.48|26.58||26.6|26.62|26.5|26.94|26.05|25.8532|25.9|25.34|25.23|25.51||25.2782|25.24|24.89|24.78||24.61|24.51|24.47|24|24.49|25.51|25.41|25.19|25.33|25.45|25.49|25.9|25.05|25.15|25.02|24.82|24.46|24.2|24.23|25.05||25.63|25.17|24.65|24.26|24.45|24.61|24.36|24.9|23.9201|23.9101|24.7|23.303|23.28|22.54|22.4|22.8|22.5435|23.03|22.545|22.41|21.5301|22.8|23.56|23.254|22.44|22.845|22.605|22.66|22.065|21.1|21.86|22.07|21.735|21.9|21.7227|21.43|21.53|21.59|20.705|20.505|20.19|19.7193|19.8|19.22|19.1|19.25|19.23|19.3501|20.38|20.1|20.23|20.56|20.2|20.03|20.145|20.26|20.5||20.7501|21.11|20.86|21.01|20.86|20.93|20.67|20.66|20.97|20.346|20.08|21|21.12|21.07|21.5505|21.3674|21.57|21.6|21.41|20.9518|20.61|20.54|20.3428|20.17|20.2|20.1|20.25|20.33|20.79|20.84|20.9454|21.4|21.43|21.46|21.16|21.22|21.06|20.92|20.24|19.17|19.34|19.06|19.38|19.86|20.95||21.01|21|20.82|20.36|19.3|19.01|19.03|19.83|19.61|19.285|19.63|19.86|19.9|19.58|19.41|19.96|21.33|21.26|21.91|21.77|20.53|20.4|19.5|20.16|19.75|21.03|20.75|19.97||19.42|19.61|19|18.57|18.74|18.13|17.75|17.6156|18.43|19.5|19.8357|19.56|18.96|19.33|20.64|20.01|21.6|23.115|21|19.62|19.2523|19.49|19.68|18.5|19.17|18.8|18.32|18.2528|21.4|21.42||23.0802|20.09|21.6|21.47|19.76|18.32|20.3
02892|21057|/equities/citizens-inc|R2000VALUE|6.43|6.58|6.67|6.7|6.89|6.68|6.73|6.69|6.45|6.34|6.25|6.3|6.25|6.17|6.02|6.16|6.1|6.05|6.06|6.06|6.06|6.07|6.08||6|6.04|5.97|6.01|5.93|5.77|5.75|5.72|5.87|5.81|5.94|6.01|5.69|5.88|5.8|5.81|5.82|5.77|5.84||5.96|6.03|5.97|6|5.92|6.06|5.86|5.78|5.56|5.59||5.73|5.79|5.79|5.84||5.8|5.69|5.72|5.7|5.88|6.12|6.09|6.05|6.1|6.03|6.08|6.45|6.13|6.27|6.14|6.19|6.19|6.34|6.3|6.24||6.22|6.01|5.98|5.92|5.9|6.03|6.2|6.04|5.86|5.84|6.13|6.16|5.96|5.56|5.66|5.65|5.91|5.67|5.7|5.77|5.7|5.77|5.8|5.84|5.89|5.82|5.81|5.74|5.8|5.7|5.82|5.81|5.82|5.8|5.78|5.71|5.69|5.67|5.41|5.47|5.51|5.49|5.29|5.2|5.15|5.16|5.4|5.37|5.49|5.72|5.71|5.68|5.69|5.67|5.8|6|5.96||6.03|6|5.93|5.8|5.83|5.95|5.89|5.86|5.88|5.78|5.75|5.8|5.8|5.9|5.85|5.85|5.86|5.92|5.91|5.97|5.68|5.67|5.68|5.64|5.61|5.62|5.77|5.83|5.72|5.67|5.71|5.7|5.8|5.78|5.76|5.81|5.88|5.8|5.6|5.65|5.58|5.56|5.6|5.6|5.67||5.69|5.73|5.79|5.62|5.56|5.56|5.61|5.75|5.49|5.34|5.4|5.46|5.66|5.33|5.4|5.36|5.86|6.02|5.96|5.97|5.71|5.82|5.96|5.99|6|6.26|6.22|6.04||5.9|5.93|5.75|5.6|5.64|5.16|4.96|5.18|5.27|5.39|5.34|5.26|5.3|5.52|5.45|5.45|5.55|6.12|5.67|5.53|5.42|5.52|5.53|5.38|5.41|5.39|5.12|5.51|5.64|5.5||5.69|5.47|5.92|5.47|5.25|5.25|5.53
02893|15513|/equities/axt-inc|R2000VALUE|12.61|12.8|13.2601|12.85|12.21|11.8|11.31|10.85|10.555|10.11|11.16|12.65|13.1|13.2|12.2028|12.7|13.22|12.25|14.39|12.78|11.9|11.82|12.3||12|11.7549|11.52|11.51|11.36|11.06|10.9|10.9001|10.73|10.16|10.29|10.57|10.27|11.16|11.6|11.52|11.327|11.4|11.7||11.55|11.68|11.39|11.22|11.001|10.91|10.6764|10.12|9.71|9.62||9.45|9.33|9.08|9.62||9.45|9.98|9.86|9.6|9.84|9.96|9.7|9.605|9.15|8.61|9.36|9.46|9.9|9.5|9.5|9.52|9.28|9.51|9.6|9.68||9.41|9.44|9.645|9.85|9.09|8.92|8.53|7.64|7.59|7.14|6.6|6.5|6.51|6.12|5.7|5.59|5.75|5.71|5.81|5.7|5.44|5.77|5.71|5.76|5.55|6.03|6.26|6.45|6.28|6.11|6.16|6.06|6.21|6.19|6.0783|6.02|5.8777|6.36|6.16|6.13|5.79|4.93|4.94|4.855|4.905|4.98|5.04|5.12|5.2215|5.56|5.3723|4.9873|4.91|4.87|5.08|4.985|4.79||4.87|5.19|5.61|5.6903|5.432|5.48|5.47|5.59|5|4.52|4.51|4.8601|4.9101|4.95|4.91|4.785|4.91|4.95|4.865|4.85|4.955|4.76|4.82|4.79|4.73|4.66|4.66|4.53|4.54|4.75|4.75|5.13|5.12|5.04|4.77|4.69|4.66|4.69|4.61|4.6301|4.66|4.58|4.44|4.42|4.59||4.485|4.51|4.59|4.37|4.37|4.3|4.39|4.6|4.705|4.75|4.7|4.79|4.9|4.65|4.75|4.61|5.17|5.4|5.36|5.44|5.25|5.31|5.23|5.16|5.06|5.15|5.01|5.16||5.21|5.3001|5.31|5.16|5.08|4.81|4.63|4.9|5.27|5.37|5.43|5.24|5.04|5.16|5.43|5.44|5.14|5.147|4.68|4.29|4.03|4|3.77|3.41|3.57|3.52|3.52|3.42|3.5505|3.49||3.2301|3.12|3.03|2.91|2.81|2.76|2.8
02894|29688|/equities/tillys|R2000VALUE|12.15|12.3|12.27|12.88|12.49|11.66|11.54|11.29|10.72|10.43|10.34|10.44|10.51|10.23|10.22|10.58|10.6|10.52|10.55|10.4|10.42|10.5|10.68||10.57|10.6|10.64|10.78|10.78|10.61|10.3|10.09|9.76|9.55|9.63|9.56|9.3|9.67|9.97|9.6|9.96|10.01|10.17||10.2|10.42|10.28|9.69|9.29|8.88|8.88|8.6|8.19|8.16||8.08|8.14|8.09|8.2||8.1|8.09|7.85|8.01|8.18|8.41|8.45|8.38|8.25|8.13|8.25|8.35|8.2|8.12|7.96|8.67|8.63|8.66|8.75|8.6||8.35|8.4|8.1|7.9|7.7|7.96|7.67|7.6|7.4|7.4|7.43|7.32|7.05|6.43|6.38|6.25|6.52|6.17|6|6|6.1|6.47|6.56|6.71|6.64|6.68|6.7|6.98|6.95|6.68|6.68|6.57|6.72|6.49|6.42|6.3|6.21|6.26|5.83|5.96|5.98|6.04|6.3|6.2|6.26|6.46|6.53|6.6|7.11|7.57|7.64|7.55|7.56|7.37|7.33|7.12|7.21||7.04|6.49|6.49|6.16|6.01|5.9|5.92|6.05|6.01|5.77|5.7|5.61|5.64|5.57|5.79|5.64|5.61|5.77|5.98|6|5.8|5.86|6.06|5.86|5.69|5.82|5.87|6.11|5.97|5.92|6.01|5.93|6.09|6.2|6.25|6.5|5.92|5.75|5.38|5.34|5.24|5.06|5.14|5.05|5.23||5.32|5.09|5.52|5.44|5.14|5.25|5.33|5.71|5.68|5.66|5.55|5.59|5.99|5.86|5.84|5.72|6.03|6.3|6.46|6.11|5.89|5.89|5.28|5.14|5.01|5.52|5.42|5.05||4.85|4.42|4.32|4.48|4.51|4|3.69|4.02|4.41|4.61|4.79|4.67|4.54|4.56|5.07|5.29|5.52|5.34|4.89|4.35|4.02|4.04|4.05|4.38|4.52|4.77|4.52|4.59|4.72|4.87||4.56|4.37|4.28|3.72|3.46|3.55|3.67
02895|21085|/equities/quantum-corp|R2000VALUE|8.755|8.55|8.69|8.82|8.89|8.7|8.57|8.5|8.31|7.9|8.34|8.9|8.66|8.24|7.87|7.99|7.93|7.7624|8.15|8.33|8.11|8.17|8.45||8.1282|8.11|8.26|8.57|8.07|7.9|7.45|7.03|7.16|7.02|6.99|7.11|6.67|6.94|6.8753|6.75|6.81|6.67|6.75||6.46|6.7|6.68|6.7901|6.5|6.608|7.03|7|6.36|6.14||5.78|5.6|5.45|5.56||5.86|6.07|6.24|6.41|6.25|6.23|6.05|5.87|5.81|5.7|5.52|5.37|5.2|5.6002|5.42|5.35|5.61|5.72|5.66|5.86||5.93|5.82|5.53|5.53|5.51|5.455|5.3567|5.21|5.15|5.09|4.94|4.81|4.83|4.56|4.64|4.28|4.52|4.16|4.05|4.2|4.39|4.62|4.7|4.75|4.72|4.54|4.64|4.52|4.7|4.7|4.64|4.8|4.81|4.78|4.9|4.84|4.6329|4.5|4.5|4.5|4.48|4.38|4.41|4.1604|3.97|4.13|4.65|4.77|4.6|5.27|5.47|5.49|5.31|5.11|5.25|5.12|5.11||5.01|5.22|5.28|5.26|5.3242|5.43|5.7|5.5517|5.6425|5.42|5.135|5.225|5.27|5.11|5.2|5.09|4.92|5.2|5.1801|4.96|4.9276|4.83|4.79|4.55|4.37|4.15|4.41|4.4201|4.45|4.42|4.41|4.375|4.47|4.44|4.205|4.2|4.21|4.1|3.87|4.03|3.86|3.86|3.86|3.86|3.91||3.82|3.71|3.83|3.73|3.79|4.15|4.38|4.3|4.5|4.66|4.49|4.16|4.17|4.0479|4.04|3.865|4.28|4.5|4.41|4.01|3.96|3.92|3.8|3.6|3.59|3.9|3.96|3.98||3.9|3.85|3.61|3.55|3.415|3.19|2.95|3.23|3.69|3.94|3.86|3.85|3.83|4.15|4.03|3.96|4.0786|3.9501|3.9|3.905|3.795|4.14|3.88|3.75|3.7|3.7|3.65|3.5|3.6|3.5||3.34|2.96|2.73|2.59|2.73|2.91|2.85
02896|16241|/equities/home-bancorp|R2000VALUE|36.19|35.6|35.18|35.9547|37.25|36.82|35.73|35.2|34.85|34.7721|33.63|33.765|33.71|33.21|32.35|33.13|33.27|32.752|32.13|31.7819|31.68|31.55|31.34||31.42|31.73|32.13|31.702|31.12|30.59|31.35|30.94|29.9436|28.51|28.105|28.65|28.74|29.75|29.11|28.986|29.19|29.38|29.37||29.95|30|30.27|29.81|29.72|29.66|29.78|28.89|27.73|27.6||27.99|27.77|28.04|28.5||28.49|27.95|27.91|27.84|28.52|28.98|29.1356|27.75|27.74|28.2|28.14|28.22|27.46|27.5|27.48|27.14|27.19|28.19|27.65|28.87||29|29.24|28.775|28.9|28.67|28.86|28.37|29.215|27.93|27.93|28.79|27.46|25.65|25.755|26.26|25.55|26.16|25.52|24.95|24.51|24.82|25.5712|25.47|25.335|25.66|25.65|25.745|25.48|25.76|25.165|25.42|25.22|25.21|25.61|24.96|26.06|25.67|25.02|24.1|24.05|24.15|24.2|24.005|23.15|22.79|22.71|23.3|23.515|24.39|25.73|25.39|25.69|25.94|25.405|25.75|25.5|25.1||25.41|25.11|24.79|24.3|24.16|24.555|24.45|24.45|24.4|23.64|23.43|24.11|24.2|23.96|24.56|24.23|24.71|24.85|24.36|23.92|23.38|23.4|23.25|22.88|22.91|23.36|24.65|24.62|24.61|25|25.5|25.12|25.48|25.17|24.84|25.14|25.5|25.63|25.14|25.15|24.4|24.4|24.98|25.34|25.79||26|25.65|26.2|25|24.2|23.74|24.25|25.05|24.95|24.66|24.59|24.76|25.58|24.2|24.1|22.7|24.71|26.11|26.53|26.875|24.78|23.3|22.43|23.07|23.41|25.145|25|23.99||23.1994|23.16|22|21.22|21.7|20.08|18.768|20.46|21|22.46|22.82|21.95|21.82|22.78|23.9905|23.996|24.5765|24.23|25|23.28|22.9|22.16|22.51|22.2301|22.735|23.51|21.12|23.87|25.72|26.25||26.23|24.4|23.71|24.7|23.21|22.66|23.04
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|34.11|34.14|34|33.93|34.5|33.76|33.51|33.75|31.43|32.37|31.53|31.15|30.98|30.83|30.5|30.68|31.02|30.42|30.11|29.74|29.7|29.73|29.74||30.98|30.93|31.75|31.41|31.66|31.57|31.7|30.91|31.12|30.42|30.12|29.2|29.09|30.23|29.73|29.58|29.41|28.92|29.18||28.81|29.01|28.34|28.48|28.14|28.17|29.68|28.67|27.65|27.36||27.23|27.28|27.28|27.35||27.27|27.55|27.58|27.3|27.49|28.5|28.13|28.04|27.73|27.89|27.27|27.15|27.2|27.27|26.98|26.73|26.81|26.25|26.05|26.92||27.27|26.98|26.83|26.24|27.02|27.08|26.99|27.04|26.88|26.45|26.75|26.78|26.02|25.05|25.45|24.52|26.29|25.87|25.95|25.29|24.64|25.05|25.64|25.93|25.65|25.64|25.64|25.46|24.45|24.25|24.22|23.18|24.33|24.29|23.95|23.59|23.22|22.41|22.73|22.58|21.93|22.13|21.54|21.19|20.98|21.06|21.32|21.68|23.18|22.93|22.87|22.81|22.81|22.23|21.65|22.22|22.91||23.41|23.37|23.95|23.64|23.49|23.75|23.45|23.88|24.56|24.22|24.05|24.47|24.3|24.33|24.85|25.12|25.36|25.65|25.74|25.22|24.91|24.75|24.48|24.38|24.59|24.28|24.76|24.63|24.01|23.46|23.95|24.15|23.63|22.11|22|22.4|20.93|22.31|21.64|21.69|20.65|20.64|20.92|21.4|22.03||21.39|22.24|22.2|21.73|21.07|21.6|21.83|22.41|22.24|22.18|21.16|22.4|22.95|21.4|21.74|22.18|23.37|23.49|24.38|24.02|23.31|23.25|22.5|22.58|22.65|23.3|24.32|23.08||22.1|22.55|22.22|21.62|22.58|20.56|19.6|20.35|21.4|21.82|22.29|21.39|21.42|22.01|23.01|22.82|24.25|25.18|23.43|22.34|22.01|21.55|22.5|21.69|21.45|21.62|19.42|20.39|21.09|20.83||21.43|19.85|19.97|20.77|19.32|19.34|19.38
02898|949584|/equities/farmland-partners-inc|R2000VALUE|11.63|13.08|13.42|14.06|14.2|13.59|12.64|12.75|12.7|12.11|11.86|12.23|12.04|12.1|11.68|11.61|11.6|11.45|11.48|11.44|11.35|11.33|11.19||11.42|11.42|11.62|11.3|11.35|11.07|10.9|10.8|10.88|10.25|10.03|10.3|10.56|10.81|11.13|10.76|10.33|10.36|10.28||9.81|9.5|9.26|9.22|9.07|8.95|8.81|8.69|8.45|8.46||8.55|8.49|8.42|8.53||8.43|8.47|8.35|8.42|8.5|8.6|8.65|8.47|8.47|8.42|8.34|8.35|8.38|8.05|8.17|7.91|7.96|7.94|7.95|8.09||8.16|8.25|8.21|8.08|7.68|7.71|8.16|7.83|7.45|7.4|7.28|7.01|6.73|6.6|6.68|6.57|6.55|6.46|6.38|6.27|6.36|6.54|6.62|6.72|6.71|6.63|6.65|6.65|6.59|6.55|6.55|6.61|6.55|6.58|6.5|6.51|6.48|6.46|6.6|6.58|6.6|6.52|6.57|6.51|6.44|6.45|6.52|6.48|6.58|6.56|6.58|6.54|6.55|6.44|6.55|6.53|6.51||6.54|6.62|6.65|6.52|6.69|6.69|6.74|6.72|6.7|6.77|6.83|6.79|6.83|6.91|6.86|6.61|6.74|6.68|6.69|6.68|6.65|6.71|6.74|6.74|6.73|6.86|6.98|7.1|6.99|6.92|6.95|7.04|7.12|7.12|7.1|7.01|6.98|7.04|6.94|6.85|6.73|6.51|6.58|6.64|6.77||6.74|6.72|6.67|6.68|6.58|6.67|6.5|6.51|6.46|6.59|6.61|6.78|6.91|6.52|6.49|6.3|6.64|6.94|7.03|7.22|7.22|7.02|6.88|6.81|6.8|6.86|6.91|6.9||6.72|6.72|6.66|6.57|6.55|6.25|5.93|6.04|6.06|6.4|6.5|6.4|6.38|6.44|6.31|6.31|6.49|6.68|6.6|6.41|6.17|6.08|5.93|5.71|5.86|6.08|5.79|5.9|6.21|6.07||5.88|5.74|5.67|5.72|5.51|5.59|5.71
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|26|22.2|21.61|21.57|22.4|22.35|22.19|21.26|21.1687|19.35|20.04|20.06|20.7|20.4|19.88|20.79|21.59|20.3|21.93|22.05|21.56|22.43|23.065||22.22|21.16|19.4901|19.552|19.26|19.29|19.04|19.06|19.26|18.85|18.81|19.04|19|20.06|20.12|19.34|18.4001|19.01|19.2||18.55|19.67|19.637|19.5|18.7701|18.325|17.9|17.69|16.67|16.4||16.86|16.3|16.67|17.15||17.42|17.85|17.64|17.07|17.69|16.3|17|14.19|13.91|13.8|13.69|13.78|13.65|13.55|13.52|13.55|13.81|13.65|13.81|13.85||13.86|14.11|13.99|14.1|14.48|14.26|13.83|14.05|13.87|13.79|14.03|14.18|14.18|14.76|15|14.1|15.43|14.84|14.88|15.0101|14.46|13.8102|13.96|14.97|14.19|14.99|14.96|14.98|14.985|14.7|14.97|14.92|14.6605|14.47|13.7701|13.71|13.21|12.96|12.68|12.871|13|13.27|13.3|13.17|12.97|12.76|12.238|12.9|13.45|13.02|12.8|12.77|13.25|13.37|13.21|13.16|12.88||14.1426|14.11|16.07|15.35|14.8381|16.45|17.4|17.103|14.57|17.35|15.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02900|15757|/equities/century-bancorp|R2000VALUE|95.237|94.62|96|97.9403|101.19|99.62|96.77|94.55|94.4207|92.62|92.8|93.3|91.6|92.21|90.65|89.505|86.25|82.88|83.37|83.26|81.54|80.54|83.752||83.24|81.88|82.81|81.87|80.75|81.95|82.25|81.51|82.48|79.11|76.75|75.63|76.1|77.55|79.25|81.7|79.35|79.1|79.6||79.25|80.15|79.08|79.53|78.26|77.93|77.85|77.65|76.22|76.81||77|77.25|76.95|77.5||76.6676|77.28|75.14|76|77.56|79.19|76.83|74.22|73.9|73.9|74.56|75.33|76.22|74.5|77.0915|77.0115|75.84|74.9|73.9|76||76.79|79.45|77.84|76.61|79.78|79.95|79|79.31|76.7832|75.8823|76.99|75.35|72.495|69.55|70.95|70.2|73.5|72.02|71.5|70.25|70.295|72.63|73.12|73.99|73.48|72.4|69.86|69.8|69.97|68.62|68.9|68.04|67.35|67.6|68.3831|67.555|67|68.04|66.1801|65.815|64.79|64|64.09|63.45|63.28|63.5|64.33|64.75|65.16|65.4|65.73|65.82|67.01|65.76|67.0301|67.01|67.39||68.54|68.5|68.57|69.25|70.45|70.65|70.24|69.72|70.12|68.0601|70.61|71.19|71.8|70.52|72.35|73.81|73.16|73.78|74.43|73.02|70.755|69.85|69.84|69.25|69.91|68.72|70.75|72.41|72.33|73.23|74.97|75.82|76.285|76.7|76.19|76.05|76.94|76|72.65|71.54|70.17|68.57|71.12|71|74.35||73.11|72.41|77.72|73.6199|70.75|71.8|71.25|75.34|74.59|73.75|74.04|75|76|70.2|68.5|71.5|79.25|80|83.58|83.79|79.33|78.025|76.36|75.99|75.4|77.25|75.25|71||68.15|67.5|67.26|64|65.21|60|58.05|57.99|60.88|64.3|64.72|62.5|64.18|65.68|68.98|69|73.3|76.47|68|64.27|61.01|60.6229|59.915|55.5|55.8|54.76|56.62|61.7|65.63|65.1233||67.67|64.5|64.64|61.5|57.28|55.89|57.76
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|14.78|14.39|14.36|14.63|14.04|14.28|13.2|13.26|13.19|12.9|12.68|13.25|12.51|12.75|12.37|13.17|13.1|12.65|13.59|13.5|13.04|13.54|13.61||12.08|11.92|11.48|10.77|10.98|10.64|10.44|10.26|10.2|10.22|10.16|10.24|10.3|10.52|10.27|10.76|10.98|10.93|11.4||11.66|11.81|11.8|11.43|11.1|11.9|11.35|11.11|11.3|10.9||10.91|10.88|10.75|11||11.09|10.75|10.5|10.67|11.32|11.25|11.6|11.74|11.66|12.19|11.95|11.78|11.92|11.81|11.73|11.48|11.05|11.02|11.64|12.04||11.61|11.82|11.26|10.99|10.55|10.8|10.77|10.76|10.07|10.1|10.92|10.86|10.46|9.78|9.63|9.62|9.67|9.5|9.13|8.9|9.27|9.91|9.6|9.71|10.07|10.11|10.18|10.33|10.9|10.76|10.92|10.56|10.69|11.22|11.09|11.04|11.13|11.25|10.51|10.63|10.82|10.52|10.41|10.42|9.92|10.05|10.7|11.11|12.06|12.1|12.29|12.3|12.66|12.29|12|12.03|11.38||10.98|11.19|11.16|12.15|12.16|11.48|11.55|11.9|12.55|12.63|12.82|12.82|13|13.4|14.08|13.4|14.68|15.3|15.34|14.84|15|15.11|15.23|14.91|14.76|14.62|14.95|14.69|14.43|14.11|13.7|13.15|12.98|13.18|12.75|13.17|13.27|13.38|12.83|13.01|12.5|12.43|13.02|12.85|12.76||12.5|12.76|12.3|12.92|12.05|12.33|12.52|12.93|13.48|14.05|14.01|14.2|15.24|15.33|15.71|15.93|17.01|16.87|16.74|15.83|15.77|15.81|15.99|17.25|16.95|17.15|17.04|15.93||15.32|15.9|15.27|15.65|15.7|15.64|16|16.54|16.94|16.78|17.55|16.95|16.57|18.4|18.76|18.55|19.21|19.57|23.31|24|22.24|21.63|23.71|23.62|20.39|19.3|18.71|18.4|17.8|17.67||15.84|17.59|16.17|16.71|16.05|16.55|21.81
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|14.68|14.3|14.2|13.9667|14.16|13.9801|13.7333|13.7467|13.3667|13.2|13.3333|13.2533|13.02|13.3667|13.1467|13.2333|13|13.2|13.1067|12.94|12.74|13.04|12.96||13.3333|13.36|13.0667|13.0067|12.8667|12.7333|12.67|12.6667|12.5667|12.66|12.4|12|12.3733|12.4733|12.7667|12.6667|13|12.6667|12.6667||12.4933|12.5667|12.4729|11.8333|12.1333|12|11.7667|11.7533|11.96|11.9||11.8733|11.8133|11.8333|11.9||11.8207|11.7867|11.7933|11.5|11.4267|11.7|11.6667|11.5667|11.5567|10.74|10.6267|10.7167|10.7433|10.6933|10.6067|10.4733|10.1667|9.9933|9.8733|10.1827||10|10.1|9.7733|9.7667|9.7467|9.7134|9.7467|9.5933|9.56|9.6433|9.4467|9.5467|9.3333|9.3333|9.32|9.4467|9.3|9.18|9.0733||9.0733|9.1333|9.1333||9.32|9.2529|9.2927|9.0867|9.1533|9.1867|9.18|9.0933|8.98|9.2333|9.5641|9.3|9.2333|9.1533|9.07|9|9.0333|9.0133|9.0133|9.02||||9.08|9.0801|9.0733|9.1333|9.0599|9.1213|9|9.0467|9.17|9.04||9.1199|9.0133|9.0134|9.0667|9.08|9.2871|9.3333|9.3|9.3|9.26|9.0333|9.24|9.1667|9.0067|9.0067|9.1467|8.9401|9.62|9.6667|9.5467|9.66|9.8933|9.886|10.22|10.22|10.22|10.2776||10.0967|10|10|10.0004|10.3667|10.08|10.0133|||10.4|10.1667|10.1667||10|10.0167|9.6733|9.8||10.12|10.28|10.1401|10.1333|10.1|10.1067|10.1|10.1|10|10|10.6667|10.5|10.5667|10.1067|10|10.32|10.3333|10.34|10.3533|10.34|10.1433|9.9|9.54|9.5333|9.7333|9.7333||9.7|||9.9|10|10.0067|9.9433|9.84|9.9|9.88|9.9861|10.76|10.3733|10.64|10.66|10.6733|10.68|10.6533|10.4733|10.3333|10.6385||10.6|10.6|10.7333|10.6533|10.6067|10.6433|10.5733|10.5734|10.6|10.1667||10.6541|10.6267|10.637|10.5267|10.58|10.5535|
02903|15456|/equities/artesian-resource|R2000VALUE|39.8|40.03|41.15|41.635|40.3|39.43|39.61|39.085|38.5|37.65|37.3|37.35|37|37.1|37|37.59|38|38.08|37.7562|37.95|38|38.01|38.185||38.68|39.01|39.77|39.47|39.16|39.51|40.22|39.94|40.16|39.825|39.01|38.565|37.7144|37.89|37.6|37.5|37.45|37.63|37.8||38.1|38.7|38.35|37.8779|37.6001|37.9521|37.61|36.91|36.68|36.72||36.73|36.55|36.8|37.19||36.6963|37|36.53|36.375|36.5|38.45|38.47|38.63|38.87|38.83|38.71|38.35|38.11|38.06|37.88|37.6|36.31|37.275|36.62|37.9||37.52|37.39|37.14|37.19|37.26|38.04|38.93|38.765|38.592|38.2601|39.21|37.33|35.99|35.44|35.48|35.5|35.505|35.1039|35.035|34.5|35.1|36.0636|35.85|36.25|36.32|36.36|35.98|37.07|36.67|35.4|35.91|35.9|34.65|34.7|34.91|34.79|34.53|35|34.5|34.37|34.36|34.1|33.8947|33.34|33.01|33.09|33.21|33.52|34|33.9|34.25|34.24|34.07|33.95|34.385|34.66|34.06||34.59|34.8|34.89|34.62|34.92|34.91|35.03|35.12|35.5533|35.41|35.245|35.46|35.61|35.84|36.4415|36.0641|36.12|36.09|36.62|37.53|35.26|34.98|35.38|35.18|34.8199|34.62|35.44|36.095|35.62|35.65|36.12|36.45|36.44|36.58|36.23|35.67|35.3|35.37|34.83|34.96|34.46|34.2|34.91|35.28|35.98||36.1|35.805|35.58|35.09|34.35|34.65|34.41|34.45|34.16|34.12|34.11|34.1|34.72|33.5|33.37|33.67|35.37|34.74|36.01|35.51|34.91|35.44|34.93|34.95|34.52|34.95|34.53|34.45||33.61|34.01|33.51|33.28|33.1|31.89|31.985|32.81|34.25|35.3|35.1|34.29|34.56|34.85|34.2|34.02|34.38|34.98|34.98|34.66|33.85|33.93|34.25|34.23|34.53|35.39|34.6|35.68|36.77|36.39||36.4|35.76|35.56|36.12|34.55|34.9106|35.4341
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.38|18.47|18.42|18.55|18.4|18.07|17.84|17.55|17.53|17.85|17.74|17.42|17.01|17.5|16.7|16.77|16.65|16.1|16.16|16.24|15.76|16.33|16.3||15.8|15.47|15.29|14.83|14.66|14.75|14.65|13.93|14.14|14.11|13.93|14.08|14.13|14.5|14.75|14.69|14.88|15.15|15.11||15.17|15.5|15.35|14.56|13.81|13.73|13.71|13.95|13.81|13.75||13.8|13.07|12.88|13.22||13.09|13.23|13.22|13.42|13.42|13.76|13.67|13.83|13.83|13.53|13.66|13.83|13.6|13.52|13.43|13.67|13.65|13.67|13.34|13.4||13.34|13.3|13.2|12.84|13.24|13.68|14.01|13.87|13.8|13.99|13.93|13.67|13.22|13.02|12.82|12.5|12.72|12.08|11.8|11.81|10.91|11.08|11.76|12.08|12.14|12.16|12.21|12.24|12.63|12.47|13|12.9|12.8|12.61|12.27|12.27|12.26|12.36|12.21|12.06|11.81|11.31|11.19|10.75|10.81|10.93|10.78|10.95|11.61|12.13|12.21|12.03|11.64|11.6|11.86|11.94|11.74||11.96|11.59|11.49|11.36|11.04|11.25|11.43|11.26|11.29|11.36|11.33|11.5|11.83|11.89|11.73|11.71|11.7|11.71|11.7|11.35|11.4|11.44|10.99|10.83|10.8|10.72|10.52|10.38|10.23|10.15|10.1|10.05|10.06|10.21|10.11|9.98|9.72|9.92|9.7|9.5|9.34|9.07|9.59|9.96|10.43||10.79|10.54|10.65|10.42|10.21|10.11|9.96|10.47|10.42|10.52|11.22|11.36|11.68|10.92|11.13|11.08|11.96|12.07|12.24|11.92|11.48|11.54|11.25|11.32|11.32|11.67|11.26|10.72||10.47|10.73|10.83|10.88|10.39|9.91|9.8|9.72|10.85|11.18|10.54|10.37|10.28|10.46|10.86|10.81|11.2|11.02|11.14|10.09|9.95|9.86|9.74|9.42|9.82|10.15|9.81|9.93|10.12|10.25||10.75|11.04|10.98|11.56|11.41|11.44|11.67
02905|15495|/equities/astronics-corp|R2000VALUE|17.865|17.58|17.235|17.608|17.34|16.4|15.835|15.375|15.41|14.7864|15.12|15.69|15.58|16.1|15.52|16.05|15.98|14.865|16.53|16.33|16.101|15.67|15.83||15.29|15.05|15.2|14.4367|14.14|13.99|13.64|13.16|12.31|12.11|12.41|13.11|13.46|14.15|13.89|14.03|14.07|14.4143|14.24||13.8|14.09|13.22|12.97|12.8|12.45|12.65|12.58|12.12|12||12.94|12.82|12.58|13.21||12.75|12|11.71|11.79|12.025|11.8|11.71|11.57|11.59|11.48|11.92|11.7801|12.225|12.36|12.65|12.31|11.5|11.98|11.25|11.92||11.95|11.95|11.84|10.31|8.99|9.2|8.55|9.05|7.7538|7.52|8.28|8.66|7.55|6.735|6.7415|6.54|6.7219|6.32|6.2993|6.56|6.61|6.95|7.05|7.4|7.39|7.41|7.57|7.49|7.67|7.6|7.9|7.88|8.1392|8.07|7.79|7.81|7.72|8.09|7.65|7.74|7.62|7.67|7.96|7.55|7.42|7.89|8.18|8.21|8.56|8.2701|7.92|7.89|8.01|7.76|7.9|8.22|8.48||8.7|8.88|8.96|8.75|9|9.32|9.21|9.165|9.24|9.18|9.26|9.56|9.8|9.645|10.01|9.98|9.86|9.85|10.69|10.38|9.99|9.59|9.19|8.8|8.51|8.12|8.39|8.78|8.95|8.81|8.99|9.02|9.2|9.13|8.78|9.28|9.25|9.55|9.02|9.03|8.6301|8.82|9.37|9.52|10||9.865|10.07|10.33|10.05|9.6298|8.8|9.27|10.3|9.64|9.81|9.97|10.31|10.93|9.88|10.68|10.16|11.37|13.08|15.05|13.64|11.42|9.73|9.47|9.13|8.67|9.11|9.2|9.32||8.8|9.2|8.81|8.36|8.14|7.58|7.1|7.56|8.32|7.94|8.12|7.25|7.09|7.64|7.84|8.53|8.97|9.24|8.49|8|7.67|7.7|7.6|7.63|7.76|7.97|7.47|8.03|8.73|8.765||9.46|8.62|8.22|7.74|7.12|7.22|7.32
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|38.2|35.92|38.6896|38.39|36.97|35.91|35.4|31.57|29.8812|26.545|26.35|31.13|30.3001|27.05|26.29|26.67|26.56|25.02|32.1589|31.23|30|31.17|31.59||33.16|32.01|33.035|30.02|28.11|22.63||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02907|20652|/equities/newpark-resources-inc|R2000VALUE|3.07|3.38|3.3|3.35|3.58|3.56|3.71|3.67|3.765|3.55|3.5|3.85|3.67|3.54|3.215|3.31|3.43|3.375|3.52|3.34|3.295|3.11|2.9301||2.6|2.77|2.82|2.88|2.86|2.735|2.62|2.6|2.5238|2.26|2.29|2.36|2.34|2.521|2.46|2.45|2.63|2.63|2.8||2.51|2.62|2.58|2.5326|2.32|2.35|2.41|2.06|2|1.93||1.82|1.86|1.86|1.91||1.91|1.92|1.92|1.86|2.02|1.975|1.93|1.9|1.89|1.95|1.87|1.88|1.74|1.65|1.63|1.6|1.48|1.51|1.5|1.64||1.63|1.65|1.55|1.51|1.46|1.4219|1.21|1.21|1.06|1.03|1.05|1.015|0.9098|0.7732|0.8|0.7701|0.8069|0.725|0.7102|0.7|0.7407|0.8061|0.81|0.88|0.83|0.834|0.815|0.803|0.8106|0.81|0.823|0.8216|0.8152|0.8885|0.866|0.8158|0.78|0.83|0.8|0.9385|1.05|1.16|1.24|1.17|1.22|1.3|1.44|1.4|1.52|1.465|1.46|1.48|1.39|1.46|1.53|1.6|1.69||1.81|1.85|1.88|1.91|1.95|2.02|1.98|2.04|2.01|1.91|1.9|1.95|2.02|2.02|2.025|2.03|2|2.09|2.08|2.01|1.92|1.9616|1.88|1.855|1.86|1.84|1.85|1.88|1.89|1.925|1.97|1.945|1.94|1.93|1.82|1.85|1.868|1.865|1.6201|1.6|1.71|1.71|1.85|1.8838|1.91||2.035|2.02|2.1|1.87|1.705|1.7|1.76|1.91|1.81|2.019|2.05|2.08|2.21|2.03|2.185|2.07|2.59|2.775|3|2.61|2.21|2.15|2.11|1.97|1.94|2.14|2.23|2.08||1.96|2.02|2|1.9|1.63|1.53|1.42|1.46|1.61|1.5|1.4|1.33|1.17|1.25|1.1|1.17|1.37|1.14|1.04|0.99|0.95|0.95|0.93|0.99|1.01|1.07|1.02|1|1|1.1||1.05|0.82|0.77|0.7|0.65|0.7|0.67
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|10.9|10.81|10.94|11.5|11.95|11.85|11.125|11.8|11.86|11.17|10.9|12.03|12.53|11.305|10.87|11.01|10.9|9.78|10.8|10.98|10.8401|10.91|11.3||11.355|11.5|11.75|11.86|13.09|13.03|12.52|11.99|11.89|10.9|11.01|11.12|11.2|11.8|11.9111|11.57|10.46|9.47|8.8557||7.74|7.3661|7.17|7.12|7.14|6.7201|6.65|6.68|6.71|6.61||6.39|6.32|6.1|6.34||6.46|6.5678|6.6092|6.56|6.94|6.91|6.735|6.7|6.75|6.3101|6.55|6.51|6.74|6.87|6.9|6.68|6.62|6.78|6.83|6.77||6.6302|6.7|6.72|6.72|6.61|6.6|7.03|7.25|7.135|7.2|7.51|6.85|6.85|6.72|7.02|6.92|6.26|5.94|8.11|8.39|8.34|8.78|8.58|9.31|9.47|9.4|9.47|9.9|9.81|9.4894|9.76|9.8401|9.26|9.5101|9.2|9.14|9.08|8.81|8.427|8.32|8.01|7.97|7.94|7.76|7.24|7.93|8.62|8.6|9.42|9.07|9.17|8.9|8.22|7.9201|7.75|7.09|6.4701||6.3201|6.8601|6.84|6.82|4.74|4.69|4.65|4.83|4.66|4.6|4.8|4.7386|4.66|4.66|4.6601|4.54|4.71|4.56|4.71|4.69|4.43|4.59|4.54|4.69|4.53|4.51|4.68|4.55|4.71|4.82|4.75|4.99|5.13|5.16|5.25|5.2|4.96|5.16|4.8801|5.035|5.82|6.3|6.22|6.2|6.45||6.42|6.5|6.56|7.22|7.2201|6.81|6.511|6.67|6.14|6.12|5.99|5.83|5.3|5.15|5.31|5.23|5.95|5.98|6.28|5.845|5.57|5.54|5.34|5.2836|5.16|5.25|5.32|5.41||5.3|4.98|4.87|4.81|4.62|4.3|4.33|4.59|4.75|4.66|4.7|4.8|4.8|5.0501|4.76|4.66|4.71|5.18|4.9|4.57|4.67|4.57|4.4801|4.52|4.79|4.85|4.69|4.68|4.84|4.55||4.45|4.55|4.48|4.4801|4.11|4.06|4.02
02909|17198|/equities/summit-financial|R2000VALUE|25.45|25.03|24.7801|25.2727|26.23|26.2238|25.31|25.0662|24.75|24.48|23.86|23.8|23.71|23.09|22.75|22.93|22.89|21.9128|21.74|21.22|21.16|22.41|22.74||22.37|22.53|22.85|22.68|22.69|22.315|21.47|21.2|20.86|20.505|20|20.47|20.35|21.5|21.62|21.102|21.74|22.12|22.14||22.98|23.12|22.76|22.82|22.28|22.8|23.11|22.26|21.82|21.74||22.08|22.315|22.25|22.28||22.13|22.04|21.84|21.97|22.25|22.3898|22.5|21.73|21.61|21.57|21.6695|21.8|21.51|21.8|21.1|21|20.92|20.75|20.94|21.25||21.64|21|20.49|20.1|20.47|20.52|20.54|20.3|19.95|19.25|19.68|19.97|19.02|17.41|17.815|17.75|16.67|18.27|17.47|17.98|17.26|17.59|17.73|18.49|17.28|16.62|15.83|16.15|16.1|15.65|16.37|16.86|17.12|17.2|16.04|16|15.5|14.96|14.5|14.57|14.71|14.85|15.12|14.8|14.75|14.75|15.05|15.63|15.7|15.5|15.25|15.5|14.76|15.37|15.57|15.79|15.33||15.29|15.4|15|14.75|14.75|14.85|14.7502|14.73|15.06|14.6601|14.96|15.07|15.44|15.36|15.8095|15.51|15.33|16.02|15.84|15.7|15.07|15|14.54|14.32|14.31|14.72|15.16|15.3|15.46|15.3|15.35|16.15|16.04|16.095|15.81|15.7|16.065|15.95|14.67|14.3801|14.5|14.13|14.83|14.88|16.06||16.16|16.1|16.19|14.61|14.24|14.48|14.5|15.43|14.91|15.05|15.41|15.327|16.1|14.91|15|15.1|16.4|17.73|18.3|17.76|17.08|16.555|16.1101|15.99|16.73|17.67|18.02|16.94||15.63|15.92|15.11|14.84|15.0335|13.99|13.48|14.14|15.14|15.28|15.65|15.3|15.52|15.61|16.5336|16.26|17.045|18.34|17.34|16.42|15.5662|15.21|15.2|15.2|15.29|15.67|14.36|15|16.5|17.01||16.5|16.05|16.17|17.225|16.17|16.4|16.81
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|14.79|14.785|15.36|14.65|14.14|14.43|14.04|13.76|13.25|12.07|13.1|13.9|14.87|14.74|14.63|15|15.7|15.716|17.14|17.5|17.21|17.96|18||17.9|21.14|24.28|27.065|25.77|25.35|24.59|24.35|24.61|24.2|23.8|23.11|23.5|24.59|24.01|24.11|23.46|24.84|25.005||27.41|28.035|27.34|26.59|26.8|26.75|28.149|28.23|26.543|27.5||28.084|29.038|30.54|27||26.632|26.1|25.12|24.1|24.1|24.15|24.52|23.509|22.31|21.6|23.04|22.28|23.28|22.12|26.05|26.39|24.6|28.35|30.86|29.29||28.01|28.01|27.16|31.41|29.93|26.59|28.95|23.03|22.023|21|20.25|20.06|20.99|17.99|16.762|16.04|14.55|13.85|12.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02911|945635|/equities/great-ajax-corp|R2000VALUE|12.46|12.37|12.62|12.5|12.4|12.14|11.9|11.82|11.67|11.39|11.35|11.56|11.35|11.38|11.04|10.97|10.73|10.59|10.33|10.35|10.3|10.56|10.75||10.65|10.56|10.54|10.53|10.46|10.36|10.22|9.96|9.94|9.62|9.77|9.92|9.91|10.35|10.44|10.39|10.47|10.4|10.3||10.43|10.48|10.45|10.39|10.36|10.27|10.42|10.34|10.08|10.02||10.28|10.21|10.05|10.25||10.23|10.2|10.15|10|10.15|10.36|10.35|10.38|10.32|10.38|10.38|10.51|10.38|10.26|10.17|10.03|9.88|9.86|9.81|10.05||10.09|9.77|9.76|9.64|9.61|9.73|9.63|9.65|9.21|9.07|9.17|8.85|8.38|7.98|7.89|7.73|7.91|7.73|7.57|7.6|7.65|7.87|7.79|7.99|7.93|8.02|8.12|8.06|8.25|8.21|8.25|8.37|8.45|8.61|8.51|8.37|8.4|8.28|8.37|8.3|8.19|7.92|7.66|9.13|8.81|8.9|9.23|9.27|9.61|9.53|9.36|9.34|9.11|8.96|9.16|9.22|8.92||8.81|8.83|9.1|8.99|8.93|9.3|9.25|9.31|9.8|9.67|9.29|9.29|9.28|9.33|9.45|9.38|9.48|9.65|9.79|9.58|9.14|9.34|9|8.61|8.46|8.38|8.39|8.46|8.46|8.51|8.59|8.86|8.94|8.68|8.6|8.63|8.6|8.29|7.96|7.96|7.94|8.02|8.3|8.44|8.68||8.65|8.95|8.96|8.79|8.77|8.92|8.66|8.91|8.82|8.8|8.95|9.26|9.3|8.85|8.82|8.52|9.18|9.59|10.13|9.64|9.15|8.86|8.67|8.05|7.95|8.12|8.18|8.12||7.82|7.94|7.79|7.44|7.54|7.18|6.67|6.9|7.74|7.75|8.24|7.99|7.58|8.4|8.16|8.23|8.37|7.98|7.43|6.86|6.71|7.17|7.07|7.21|7.25|7.06|6.86|7.24|7.46|6.78||7.25|6.2|5.49|5|3.96|4.33|5.07
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|13.97|14.58|14.55|14.38|14.57|14.425|14.05|13.9375|13.3|12.7389|12.41|12.34|12.23|12.2|12.2|12.22|12.38|12.2815|12.26|12.33|12.24|12.35|12.35||12.255|12.32|12.35|12.21|12.06|11.95|11.72|11.645|11.65|11.51|11.29|11.04|10.82|11.67|11.82|11.56|11.66|11.86|11.81||11.88|12.02|12|12.1989|12|11.95|12.3|12.09|11.92|11.86||11.71|12.1|12.1075|11.5132||11.9|11.97|11.94|11.66|11.68|11.84|11.67|11.26|11.455|11.73|11.315|11.45|11.08|10.4701|10.56|10.3|10.27|10.12|10.04|10.1||10.29|10.27|10.05|9.61|9.67|9.66|9.85|9.83|9.14|8.96|9.1767|9.22|9.11|8.83|8.6425|8.62|8.9|8.66|8.5|8.36|8.45|8.585|8.6|8.61|8.68|8.4709|8.35|8.17|8.06|8.05|8.06|8.08|8.19|8.13|8.13|8.04|7.91|8.0463|7.89|7.79|7.75|7.65|7.69|7.55|7.56|7.5|7.57|7.65|7.93|8.285|8.135|8.29|8.07|8.12|8.36|8.34|8.15||7.99|7.76|7.56|7.51|7.71|7.75|7.63|7.71|7.77|7.67|7.61|7.7|7.8|7.76|7.88|7.96|7.885|7.75|8.12|8.03|7.8|7.78|7.8|7.79|7.82|7.81|7.8|7.76|7.8|7.82|7.83|7.97|8.07|8.295|7.87|7.8|7.77|7.77|7.75|7.62|7.27|7.21|7.41|7.51|7.75||7.62|7.71|7.785|7.64|7.51|7.74|7.66|8|8.02|8.11|8.22|8.27|8.39|8.25|8.29|8.37|9.04|9.17|9.2443|9.12|8.66|8.43|8.22|8.37|8.5|8.69|8.85|8.79||8.49|8.6|8.6|8.5|8.32|7.93|7.5985|7.77|8.28|8.39|8.7|8.4432|8.13|8.44|8.93|8.94|9.35|9.27|9.22|8.94|8.75|8.67|8.47|8.3|8.13|8.03|7.76|8.3|8.64|8.66||8.95|8.76|8.61|8.52|8.3089|8.42|8.06
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|22.6101|22.62|23.02|23.38|24.26|23.948|23.62|22.55|22.77|21.7|21.16|20.3901|20.09|19.78|19.09|19.31|19.31|19.41|19.38|19.13|19.05|19.39|19.84||19.66|19.69|19.75|19.0169|19.03|19.1634|19.15|18.87|19.18|18.64|18.61|18.77|18.51|19.5|19.53|19.6|19.6|19.45|19.44||19.1701|19.2|19.54|19.4801|19.3001|18.96|19.5|18.99|18.8|18.91||18.91|18.9|18.5|18.83||18.68|18.97|18.62|18.5|18.675|18.69|18.57|18.36|18.31|18.37|18.66|18.55|18.03|17.98|17.835|18.02|17.87|17.6418|17.5|18.317||18.45|18.11|17.83|17.4802|17.68|17.57|17.07|17.2|16.75|16.67|16.94|16.77|16|15.37|14.87|14.77|14.94|14.755|14.37|14.12|14.35|12.47|14.22|14.8|14.8|14.4201|14.4|14.0694|14.59|14.54|14.525|14.37|13.885|14.25|13.26|12.16|12.84|12.68|12.51|12.41|12.35|11.95|11.94|11.7|11.68|11.52|11.545|12.03|13.45|14.16|14.81|14.755|14.395|14.66|14.715|14.78|14.28||14.25|14.3426|14.01|13.52|14.08|13.46|14.24|14.41|14.175|14.155|13.89|14.3255|14.5|14.5|14.51|14.475|14.65|14.9|14.735|14.79|14.1929|14.14|13.7135|13.35|12.9|12.86|13.01|12.59|12.72|12.62|12.92|13.16|13.02|13.15|12.74|13.1|13.12|13.08|12.75|12.79|12.93|12.42|12.4152|12.74|13.18||13.67|14.0405|13.62|12.75|12.4|12.68|12.51|13.43|13.46|13.35|13.43|13.52|13.7746|12.45|12.71|12.92|14.51|14.49|14.65|12.85|13.74|12.76|12.43|12.49|13|13.21|13.151|12.335||12.66|12.65|12.28|12.01|12.02|11.74|11.45|11.45|11.8|11.94|12.3|11.85|11.9|12.3|12.5|12.03|11.99|13.8132|12.2363|11.8|11.3|11.5|11.67|11.4|12.0076|12.75|11.61|11.79|12.46|13.1187||13.76|13.18|12.94|12.42|12|12.46|12.51
02914|16752|/equities/northrim-bancorp|R2000VALUE|45.29|45.26|45.136|45.785|46.75|45.5|45.34|45.49|44.62|42.43|41.03|41.37|39.71|38.43|36.745|36.09|35.76|35.65|35.57|34.82|34.82|35.385|35.32||34.75|34.975|35.36|35.53|34.83|33.98|34.4|33.37|33.23|32|32|31.73|31.96|33.28|33.8|33.4|33.43|34.84|34.58||34.65|34.84|34.86|35.19|33.5|33.92|35.74|34.36|33.52|33.34||33.46|33.21|33.21|33.3||32.75|32.56|32.63|32.65|33.2794|33.06|33.71|33.56|33.2|32.33|32.45|32.77|32.61|32.7|32|31.76|31.1|30.86|31.62|33.16||33.4866|33.1335|32.6001|32.71|31.52|33|33.11|33.02|32.87|32.7|33.62|32.51|31.71|29.93|28.49|28.7|29.22|28.89|28.47|28.02|28.72|30.98|30.7|30.2647|30|29.9|29.76|29.75|29.1|28.5292|28.8|28.8901|29.31|28.95|28.4|28.03|26.81|26.59|25.01|24.92|25.15|24.55|24.325|23.82|23.61|23.44|24.32|24.52|25.67|27.7|28.67|28.58|28.48|28.36|27.51|27.7194|27.77||28.235|27.68|27.21|26.75|26.355|26.35|25.58|25.33|25.95|25.15|24.61|25.12|24.813|25.42|26.15|26.16|26.15|26.41|25.97|23.425|22.4|22.27|22.23|22.304|22.72|22.21|22.92|22.8218|22.2377|22.04|22.94|22.75|23.12|22.895|22.1803|22.25|23.05|22.84|22.07|21.97|21.18|20.9|21.39|22.33|22.93||23.15|23.33|24.81|23.435|21.49|21.57|21.15|22.515|22.13|21.96|22.21|22.54|23.26|22.63|22.57|22.3|25.0607|27.4|28.2|27.05|25|24.91|23.1406|22.54|22.78|25.01|24.1801|22.94||21.4608|21.92|20.63|19.98|20.5947|19.25|18.2|18.54|20.02|21.02|21.55|20.64|20.85|21.8|22.19|22.25|23.1|23.65|23.075|23.24|22.41|22.19|21.02|20.53|20.51|20.71|19.32|21.55|23.59|23.49||23.9|22.62|23.7018|21.95|22.2002|22.12|23
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|186.25|186.75|184.25|195.5|197.5|200.75|200.5|193.373|186.75|176.252|175.5|193.252|192.25|185.06|176.25|177.75|175.75|173.75|177.5|180.25|174.5|177|181.25||185.502|185|186.25|192.75|190.25|187.502|185.25|191.5|181.75|173.75|164.498|167.5|171.5|183|185|180.5|185.75|187.75|195.25||196|199.25|194.5|196.25|196.75|198|191.75|194.25|196.5|196||193.812|196|198.75|203.75||200|208.75|214.25|207.5|221.5|219|216|214|211.25|189|186.75|190.75|190|194.75|199.75|203.125|204|207.5|212.5|211.252||212.5|216|217.5|214.75|219.75|211.752|232.75|234|228.25|230|230.25|216.5|207.125|203.25|193|193.75|187.25|181.5|187.5|187.5|185.75|183.75|175.5|190.75|193.25|193.75|188.75|202.25|202|189.75|194.5|191.5|189.75|194|197.25|185.75|180|175.75|173.75|177.5|175|174.5|177.5|165.25|165.75|170.062|171.5|178.25|186.25|188.5|190.75|184.75|172.5|171.5|171.25|176.75|174.75||172|176|177|175.75|173.93|170|170|168.75|167.75|162.5|161|166.5|170|169.875|166.25|164.75|166.5|163.25|160.75|165|170.75|171|169.25|170.5|171|166.25|168|171|170.5|175.75|173.75|183|197.5|199.25|195.5|197.75|193.5|199.75|196|209|219.375|223|218.75|215.75|220||223.25|229|226.5|224|222.5|228.618|231|243|250|227.125|220.5|222.875|218|191|195.5|187.5|209.25|217.25|218.75|227.75|225.25|225|221.75|212.75|212|221.25|219.25|218||214.5|209.25|204.75|192.75|185.5|163|155|166.5|175.375|202|199.5|186.25|185.25|200.5|190.75|171.25|165.505|165|156.5|138|134.07|135.75|136.25|127.5|131.25|129.5|122.75|136.75|138.75|134.327||126.5|123.75|112.5|105.75|100|101.75|107.75
02916|15330|/equities/acacia-research-corp|R2000VALUE|6|5.88|6.03|6.29|6.25|6.25|6.41|6.39|6.36|5.86|5.88|6.86|6.77|7.08|6.81|7.4|7.59|7.39|8.02|8.02|7.67|7.84|7.79||7.44|7.56|7.42|7.18|6.64|6.87|6.9|6.41|5.99|5.7001|5.56|5.41|5.3|5.665|5.1|5.65|5.46|5.29|5.37||4.78|4.33|4.28|4.15|4.1544|4.17|3.9102|3.8821|3.78|3.8||3.91|3.9001|3.925|4.07||4.09|4.0101|3.96|3.85|3.83|3.71|3.7|3.75|3.82|3.68|3.51|3.5348|3.48|3.56|3.6|3.63|3.6383|3.6601|3.61|3.6164||3.7157|3.66|3.62|3.5|3.55|3.7|3.76|3.56|3.48|3.5102|3.54|3.55|3.52|3.4|3.45|3.25|3.22|3.14|3.12|3.15|3.06|3.1|3.18|3.29|3.24|3.08|3.16|3.16|3.235|3.29|3.29|3.33|3.32|3.35|3.25|3.3|3.33|3.36|3.39|3.49|3.44|3.43|3.45|3.35|3.32|3.46|3.46|3.59|3.74|3.58|3.77|3.78|3.77|3.74|3.82|3.78|3.66||3.66|3.72|3.81|3.72|3.72|3.74|3.81|3.89|3.9589|3.8659|3.91|3.92|3.92|3.83|3.96|3.96|4.07|4.07|4.06|3.9343|4.04|3.94|3.9|3.94|3.911|3.89|3.98|3.9875|4.03|3.98|3.98|3.96|4.0401|4.04|3.99|3.9|4.0401|3.896|3.78|3.78|3.75|3.84|3.76|3.79|3.95||4.07|4.04|4|4.01|3.76|3.84|3.82|3.94|3.78|3.78|3.78|3.84|3.83|3.81|3.97|3.73|3.72|3.64|3.71|3.08|2.8301|2.52|2.49|2.55|2.49|2.55|2.53|2.59||2.37|2.3|2.25|2.24|2.27|2.24|2.26|2.3|2.4299|2.44|2.36|2.34|2.37|2.4|2.39|2.4|2.41|2.63|2.61|2.51|2.5|2.5|2.54|2.44|2.43|2.37|2.38|2.29|2.36|2.47||2.5|2.4|2.305|2.35|2.21|2.2|2.1388
02917|24438|/equities/biotime|R2000VALUE|2.37|2.25|2.25|2.32|2.36|2.21|2.12|1.83|1.72|1.55|1.8|2.21|2.25|2.3|2.17|2.25|2.45|2.25|2.73|2.65|2.82|3.02|3.0101||2.79|2.765|2.67|2.9|2.63|2.4501|2.45|2.35|2.33|2.29|2.1801|2.11|2.3605|2.32|2.22|2.61|2.26|2.63|2.1858||2.08|2.04|1.98|2.02|1.96|1.9|1.97|1.96|1.89|1.75||1.72|1.68|1.625|1.69||1.72|1.69|1.69|1.64|1.7|1.6|1.78|1.675|1.8|1.67|1.62|1.57|1.56|1.54|1.54|1.49|1.41|1.3891|1.33|1.3||1.25|1.28|1.32|1.31|1.28|1.3211|1.27|1.27|1.43|1.4|1.31|1.18|1.3|1.26|1.2201|1.14|1.14|1.1|1.01|1.12|1.16|1.17|1.16|1.23|1.22|1.15|1.27|1.27|1.26|1.24|1.2|1.08|1.04|1.05|1.02|0.9611|0.9502|0.955|0.9451|0.9251|0.922|0.9201|0.86|0.907|0.87|0.9101|0.9551|0.9904|0.98|1.01|0.9401|0.8912|0.9|0.872|0.86|0.8721|0.84||0.84|0.8439|0.87|0.8814|0.9|0.851|0.86|0.83|0.82|0.8611|0.9|0.89|0.951|0.9037|0.9|0.9072|0.8901|0.8701|0.877|0.879|0.8647|0.8925|0.8412|0.84|0.8201|0.812|0.8012|0.785|0.8413|0.8251|0.79|0.79|0.83|0.83|0.8262|0.77|0.7551|0.7594|0.7299|0.76|0.77|0.78|0.7852|0.79|0.78|0.79|0.7838|0.82|0.85|0.9202|0.8885|0.88|0.91|0.9599|0.9307|0.98|1.01|1|1|0.95|0.9501|0.99|1|0.95|0.9488|0.88|0.9033|0.9033|0.9|0.8901|0.8701|0.89|0.8801|0.86||0.84|0.86|0.8607|0.9|0.914|0.83|0.7801|0.78|0.85|0.8662|0.85|0.94|0.89|0.86|0.771|0.7508|0.82|0.77|0.76|0.76|0.71|0.72|0.7|0.7|0.7201|0.7201|0.7551|0.72|0.7702|0.7423||0.75|0.73|0.7459|0.7407|0.7|0.73|0.72
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|11.6336|11.6902|11.4594|11.1061|10.9554|10.3619|10.4561|10.1735|10.1076|9.2221|9.8373|10.117|9.9098|10.2866|10.1228|10.82|10.9526|10.04|9.95|9.5|8.82|8.902|8.53||8.53|8.46|8.41|8.15|8.09|7.95|7.95|7.7499|7.64|7.5101|7.54|7.805|7.69|7.64|7.6|7.52|7.73|7.93|7.76||7.8|8.295|7.92|7.66|7.47|7.72|7.71|7.64|7.46|7.44||7.74|7.88|7.915|8.11||7.88|7.8|7.72|7.68|8.15|8.18|8.33|8.07|8.11|8.4|8.7|8.65|8.47|8.58|8.77|8.33|8.06|8.01|8.1|8.4||8.25|8.11|7.19|7.0781|6.85|7.01|6.8|6.8705|6.065|5.86|6.105|6.9125|5.92|4.86|4.97|4.91|5.05|4.9|4.84|4.7|4.8|5|5.01|5.25|5.13|5.05|4.995|4.96|5.03|5|5.12|5.2|5.42|5.45|5.36|5.355|5.45|5.35|5.39|5.41|5.37|5.42|5.44|5.16|4.978|5.1|5.33|5.47|5.905|6.17|6.09|6.1226|5.8801|5.73|6.12|6.22|6.37||6.31|6.3|6.24|6.21|6.38|6.5|6.4|6.26|6.595|5.91|6.07|6.15|6.14|6.25|6.54|6.505|6.78|6.81|7|6.34|5.96|5.74|5.25|4.76|4.57|4.72|4.87|4.82|4.81|4.8152|4.91|4.92|5.1|5.28|5.16|5.45|5.4|5.45|5.11|5.21|5.01|4.92|5.04|5.25|5.47||5.42|5.65|5.665|5.44|5.34|5.5102|5.485|5.84|5.931|6.0635|6.34|6.78|7|6.5001|6.713|6.52|7.3101|8.75|9.36|7.48|5.81|5.42|5.29|4.96|5|5.26|5.26|4.915||4.54|4.6078|4.73|4.53|4.36|3.94|3.62|3.75|4.165|4.205|4.49|4.02|4.3|4.73|4.57|4.68|5.11|5.37|4.74|4.27|4.11|4.32|4.39|4.55|4.55|5|4.61|4.97|5.12|4.83||4.13|3.66|3.56|3.01|2.7|2.95|2.97
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|13.36|13.1|13.3|12.94|12.89|12.84|12.8|12.62|12.91|12.67|12.44|12.32|12.4|12.47|12.31|12.4|10.8945|13.05|13.13|13.09|13.04|12.96|13.42||13.51|13.45|13.635|13.85|13.03|12.94|12.7501|12.64|12.8|12.33|12.45|12.58|12.77|13.49|13.28|13.19|13.195|12.98|13||13.01|13.3|13|12.75|12.665|12.72|13.1|13.195|12.45|12.35||12.73|12.54|11.14|10.73||10.66|10.64|10.55|10.7|11.17|11.18|11.21|11.51|11.44|11.6|11.77|11.77|11.62|11.4|11.395|11.42|11.43|11.55|11.71|11.97||11.97|12.2846|12.12|12|11.98|11.88|11.54|11.6|11.4|11.33|11.35|11.1|11.64|11.22|11.75|11.1|9.77|9.55|9.63|9.69|9.88|10.36|10.418|10.35|10.265|10.7|11.085|11.18|11.38|11.39|11.72|11.83|11.8169|11.68|11.28|10.905|10.35|10.34|10|9.8|9.78|9.59|9.31|9.23|9.39|9.5|9.59|9.67|9.97|10.3|10.28|10.25|10.19|10.24|10.3|10.29|10.38||10.47|10.36|10.66|10.71|10.67|10.69|10.66|10.56|10.735|10.65|10.61|10.4|10.54|10.6|10.93|10.81|10.84|10.43|10.35|10.71|10.61|10.66|10.81|11.45|11.25|11.27|11.19|11.35|11.28|10.92|11.09|10.91|10.73|11.32|11.15|11.54|11.13|11.25|10.75|10.81|10.16|10.5|10.58|10.75|11.17||11.07|11.2|11.09|11.08|10.23|10|10.28|10.885|10.54|10.82|11.29|11.64|11.41|10.831|10.62|10.96|11.77|12.13|12.43|11.9|10.83|11.15|10.94|11.04|10.89|11.29|11|10.88||10.42|10.65|10.51|10.24|9.97|9.62|9.02|9.13|9.81|10.35|10.64|10.35|10.11|10.01|9.84|9.29|9.61|9.64|9.22|9.33|9.12|9.21|9.05|9.32|9.59|9.52|9.08|9.02|9.17|9.78||9.69|9.55|9.69|9.5125|9.31|9.22|9.89
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|15.5806|15.7625|16.2215|16.3514|16.0656|16.7238|16.8191|16.5939|16.5593|16.3081|16.2293|16.7585|16.4553|15.953|15.8145|16.031|15.6845|15.8145|16.0916|16.2475|15.9011|16.0483|16.1955||16.7636|17.027|17.867|17.0616|16.923|17.1569|16.7327|17.027|17.5639|17.3301|17.2175|17.1395|16.5809|16.7931|16.5506|16.7498|17.1828|17.1222|16.7065||16.46|16.2302|15.7192|16.6719|16.3687|16.4553|16.438|16.2995|15.8145|15.6239||15.6499|15.7169|15.5036|15.572||15.7019|15.6415|15.3468|15.2342|15.442|15.1476|15.2255|15.468|15.6066|15.3468|15.4247|15.2688|14.8445|14.7232|14.2036|13.9351|13.4414|13.4587|13.3029|13.5887||13.5462|13.58|13.1383|12.8438|13.121|13.528|13.5194|13.6579|13.4587|13.3462|13.5367|13.2509|13.4241|12.558|12.8352|12.3935|12.4454|12.086|12.125|14.8791|14.4894|14.4634|14.5933|17.29|16.78|16.64|16.8|16.93|17.22|16.97|17.41|17.31|16.98|17.5|16.67|16.29|16.33|16.19|15.89|16.06|16.02|15.62|15.57|15.155|15.28|15.46|15.24|14.85|15.35|15.69|16.19|16.21|15.96|16.15|17.36|17|17.23||17.83|17.95|17.8701|17.57|17.63|17.7|17.36|17.02|16.87|16.5675|16.56|16.6|16.72|16.8766|17.011|17.155|17.03|16.81|16.82|16.82|17.26|17.15|17.035|16.87|17.61|17.26|16.6|15.88|15.785|15.95|15.62|15.61|15.46|15.56|15.36|15.25|14.98|14.89|14.25|14.25|14.06|14.47|14.77|14.81|14.83||14.63|14.61|14.47|14.21|13.7|13.98|14.1875|14.63|14.16|14.57|15.04|14.52|14.64|13.91|14.21|14.0001|15.05|15.5|15.83|15.384|14.6301|14.525|13.985|13.81|13.53|13.67|13.715|13.56||13.28|13.17|13.16|12.74|12.58|12.39|11.96|12.375|13.28|13.43|12.8401|12.51|12.475|12.2801|12.89|12.36|11.93|12.01|11.2523|10.92|10.46|10.64|10.45|10.08|10.39|10.14|9.88|10.07|10.44|10.36||9.56|8.78|8.46|8.02|7.38|7.985|7.95
02921|1089602|/equities/amalgamated-bank|R2000VALUE|17.34|17.29|16.6|17.4|17.265|17.69|18.08|18.02|18.13|17.17|18.35|18.286|17.78|17.77|17.19|17.05|16.56|16.46|16.29|16.3|16.085|16.0101|16.2029||16.07|16.045|15.95|15.79|15.61|15.09|14.99|14.65|14.28|14.21|14.485|13.29|13.57|14.52|14.35|14.525|14.59|14.87|14.85||15|14.935|14.87|14.66|14.21|14.18|14.8788|13.93|13.57|13.28||13.37|13.2255|13.3201|13.49||13.26|13.2|13|13.33|13.7|13.7475|13.63|13.25|13.07|13.14|13.3|13.225|13.22|13.3391|13.025|13.12|13.09|12.88|12.57|13.01||13.14|13.28|12.94|12.86|12.83|12.76|13.11|12.69|12.49|12.19|12.2351|12.72|11.6327|10.92|11.36|11.26|10.97|11.05|10.93|10.765|10.51|11.47|11.42|11.67|11.78|11.86|11.53|11.438|11.37|11.45|11.69|12.06|11.96|11.71|11.4|12.33|12.13|11.24|10.98|10.5725|10.47|10.41|10.46|10.2|10.49|10.51|10.725|11.1108|11.78|12.35|12.5|12.6|12.5|11.7506|11.63|12.05|11.65||11.56|11.83|11.9|11.64|11.69|12.07|11.83|11.67|12.07|11.7051|11.5|11.48|11.585|11.55|12.05|12.17|12.23|12.14|12.16|12.01|11.51|11.5|11.22|11.12|11.43|11.43|11.65|12.36|11.62|10.975|11.06|11.15|11.18|10.97|10.8|11.1692|11.27|11.29|10.6|10.82|10.83|10.7185|11.19|11.17|11.33||11.6|11.83|12.31|12.31|10.78|10.96|10.8|11.04|10.97|10.83|10.92|10.93|11.235|10.45|10.58|10.46|11.48|12.23|12.99|12.09|11.35|11.2854|11|11.16|11.15|11.96|11.43|10.85||10.07|9.99|10.01|9.86|9.79|9|8.32|8.88|9.745|9.99|10.3|9.68|9.54|9.96|10.07|10.19|9.545|10.9|10.67|10.27|9.4|9.09|8.86|8.83|8.71|8.94|8.27|8.62|9.12|9.12||9.43|9.125|8.78|8.45|8.5|8.645|9.19
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|6.04|6.1|6.17|6.22|6.265|6.29|6.1|5.83|5.7|5.33|5.43|5.6|5.91|5.6248|5.34|5.4|5.53|5.27|5.8|5.825|5.7|5.81|5.975||5.9001|5.97|6.08|5.69|5.3|5.24|5.235|5.14|5.22|5.27|5.23|5.2|5.12|5.44|5.32|5.25|5.23|5.22|5.3||5.32|5.46|5.43|5.44|5.36|5.27|5.36|5.2|5.145|5.13||5.12|5.07|5.07|5.44||5.38|5.4109|5.23|5.16|5.43|5.49|5.51|5.47|5.5|5.31|5.44|5.44|5.72|5.965|6.345|6.33|6.38|6.4|5.88|5.66||5.42|5.76|5.65|5.6|5.39|5.53|5.53|5.49|5.44|5.46|5.52|5.31|5.14|5.035|5.29|4.92|4.9|4.77|5.01|5.24|5.2|5.59|5.32|5.6977|5.55|5.45|5.6901|5.53|5.24|5.05|5.39|5.28|5.19|5.06|5.1|5.06|5.12|4.75|4.46|4.62|4.64|4.52|4.34|4.41|4.39|4.57|4.66|4.78|4.91|4.88|4.89|4.83|4.75|4.64|4.65|4.6|4.48||4.34|4.53|4.62|4.6|4.72|4.66|4.65|4.8|4.58|4.55|4.72|4.64|4.67|4.6|4.515|4.39|4.43|4.45|4.54|4.63|4.47|4.485|4.57|4.46|4.35|4.26|4.24|4.27|4.5|4.6|4.75|4.77|4.82|4.84|4.75|4.72|4.77|4.96|4.67|4.75|4.97|5.09|5.08|4.97|5.02||5.18|5.16|5.13|5.36|5.12|5.4|5.28|5.45|5.21|5.1|5.04|5.09|4.86|4.48|4.82|4.8|5.31|5.49|6.25|6.53|6.6|4.41|4.47|4.76|4.71|5.06|4.92|5.25||5.08|4.9|4.71|4.71|4.9017|4.84|4.81|5.3|5.75|6.1|5.68|5.0062|4.83|4.9875|4.456|4.23|4.56|4.925|4.67|4.55|4.39|4.35|4.19|4.15|4.28|4.29|4|4.05|4.3225|4.07||3.9|3.73|3.67|3.5675|3.52|3.43|3.6
02923|102889|/equities/cymabay-therapeu|R2000VALUE|4.76|4.865|4.84|4.935|4.88|4.87|4.9|4.75|4.54|4.25|4.37|4.87|4.85|4.88|4.7|4.75|4.895|4.63|5.08|5.21|5.16|5.4|5.51||5.63|5.96|5.96|5.88|5.82|5.72|5.645|5.54|5.46|5.28|5.18|5.4|5.46|5.635|5.66|5.64|5.62|5.66|5.87||6.0199|6.08|6.06|6.3|6.32|6.24|6|5.7|5.68|5.67||5.665|5.66|5.64|5.78||6.47|6.34|6.56|6.63|6.82|6.93|7.09|7.09|7.02|6.88|6.76|6.6|6.7|6.91|6.87|7.06|6.93|7.21|7.17|7.17||7.155|6.83|7.3|7.54|7.68|7.65|7.61|7.59|7.92|7.77|7.67|7.78|7.66|7.81|8.05|8.11|8.06|7.8919|8.21|8.58|8.2|8.4|8.28|8.61|8.33|8.23|8.22|8.17|7.97|7.56|7.71|7.7|7.63|7.88|7.54|7.33|7.22|7.05|6.6|6.96|6.8|6.39|6.13|6.28|6.05|6.17|6.23|6.22|6.52|6.33|6.47|6.345|5.89|5.57|5.82|5.6|5.53||5.4102|5.91|6.015|6.17|6.12|5.9684|5.81|6.4|6.305|6.14|6.31|6.31|6.43|6.46|5.84|5.66|5.48|5.6|5.7|6.09|5.67|5.38|5.08|4.705|4.02|3.47|3.42|3.52|3.8|3.975|4.07|4.285|3.49|3.66|3.58|3.55|3.37|3.3|3.3|3.32|3.16|3.295|3.365|3.35|3.28||3.3701|3.455|3.45|3.54|3.62|3.69|3.712|3.9|3.83|3.65|3.585|3.63|3.6|3.41|3.311|3.39|3.73|3.8|3.81|3.81|3.83|3.77|3.74|3.69|3.63|3.85|3.82|3.91||3.81|3.895|3.92|3.88|3.91|3.78|3.81|3.47|4.02|1.78|1.74|1.78|1.74|1.8|1.65|1.6|1.77|1.73|1.68|1.6201|1.555|1.57|1.5|1.5|1.64|1.57|1.59|1.62|1.7|1.66||1.5661|1.49|1.44|1.43|1.38|1.38|1.4
02924|16836|/equities/orrstown-financial|R2000VALUE|22.15|21.75|22.01|22.52|22.05|22.1301|22.8801|22.84|23|20.2|19.82|20|19.58|19.608|19.31|19.3|18.76|18.32|18.51|18.38|18.06|18.51|18.41||18.595|19.045|19.72|19.14|19.08|18.8|18.63|17.89|17.7|17.25|17.25|17.94|17.84|18.32|18.04|17.69|17.65|17.32|17.39||18.02|17.76|18|18.1301|18|17.69|18.41|17.25|16.6|16.28||16.45|16.43|16.02|16.53||16.9|17.015|16.7|16.3551|16.61|17.59|17.67|17.71|17.57|17.36|17.035|17.15|16.56|16.53|16.61|16.21|16.2701|16.07|16.12|16.38||16.55|16.2065|15.95|15.5153|15.73|15.9|16.43|16.2401|15.56|15.13|16.1|15.9819|15|13.565|13.6|13.445|13.9|13.79|13.67|13.48|13.325|13.505|13.71|13.7|13.5|13.27|13.04|13.33|13.16|13|13.45|13.48|13.35|13.4565|13.675|13.3|13.22|12.96|12.825|12.84|12.74|12.76|12.89|12.52|12.55|12.43|12.4|12.85|13.11|13.4801|13.5|13.65|13.65|13.54|13.5|13.57|13.815||14.0538|14|13.96|13.7|13.77|14.15|13.72|14.16|14.55|14.5|14.15|14.5|14.655|14.55|14.72|14.9|14.97|14.7|14.5|14.45|14.13|14.04|13.78|13.55|13.56|13.52|13.95|13.85|13.79|13.8027|13.59|13.98|13.5|13.05|12.97|12.8203|12.89|13.147|12.76|13.05|12.7|12.51|12.82|13.15|13.75||13.56|13.7|14.11|13.44|12.95|12.95|12.94|14.01|13.7|13.465|13|13.55|13.66|12.9|12.88|12.98|13.76|15.3|15.1601|14.39|13.4|13.46|12.82|13.16|12.6|12.5|12.23|11.76||12.18|12.2106|12.07|11.81|12.98|12.21|11.85|11.7562|11.925|12.88|13.53|13.25|12.6|13.23|13.44|13.06|14.58|15.3349|14.12|12.94|12.25|12.05|12.02|11.5|11.58|11.73|11.4|12.46|13.09|13.01||13.68|12.33|11.99|11.725|11.4306|11.9|12.52
02925|31038|/equities/howard-bancorp-inc|R2000VALUE|16.44|16.35|16.08|16.2|16.34|15.96|16.555|15.51|15|14.8|14.525|14.36|13.93|14.26|13.605|13.91|14.75|13.83|13.1|13.5|13.68|13.99|13.94||13.74|13.37|12.9705|13.34|13|13.02|12.47|11.99|11.86|11.8|11.89|12.5|12.25|13.03|12.95|13.05|13.19|13.25|13.125||13.06|13.1|13.06|13.24|12.96|12.88|12.5|11.75|11.33|11.39||11.78|11.67|11.41|11.66||11.75|11.92|11.78|11.51|11.86|12.33|12.54|12.69|12.76|12.36|12.38|12.37|12.01|12.04|12.39|11.9|11.86|11.95|11.81|12.055||12.1|12.02|11.94|11.62|11.47|11.76|11.95|12.13|10.71|11.415|11.8|12.33|11.02|10.25|10|10|10.225|10.1|9.7914|9.25|9.475|9.66|9.75|10.27|10.07|10|9.82|9.88|9.8|9.575|9.65|9.53|9.725|9.89|9.41|9.67|9.2201|9.31|9.1|8.97|8.88|8.81|8.98|8.78|8.7|8.8|8.76|8.96|9.14|9.35|9.535|9.6|9.6|9.61|9.7|9.7|9.6||9.71|9.7|9.7|9.71|9.7|9.63|9.65|9.82|9.83|9.59|9.7|9.76|9.8|9.76|9.94|9.79|9.75|9.9001|10.05|9.99|9.73|9.78|9.5|9.41|9.47|9.4|9.47|9.35|9.21|9.82|9.88|9.93|9.92|9.77|9.59|9.92|9.91|9.85|9.5|9.5059|9.34|9.3|9.35|9.56|9.96||10.09|9.69|10.44|9.52|9.62|9.43|9.35|9.905|9.76|9.76|9.76|10|10.02|9|9.56|9.75|10.77|11.09|11.515|11.51|10.4|10.2|10.02|10.01|10.18|10.6|11.33|10.8||9.78|10.09|10|9.96|9.455|9.08|8.78|8.44|9.1|9.18|9.721|9.57|9.61|9.44|9.85|9.75|10.23|11.42|10.11|9.6|9.52|9.47|9.39|8.95|9.08|9.13|8.55|9.56|10.09|10.27||10.42|9.88|9.71|10.04|9.335|9.93|10.11
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|16.91|16.76|16.57|16.91|17.43|17.16|17.16|16.91|16.98|17.146|16.7|16.57|16.25|16.27|16.16|15.99|16.42|16.12|15.6|15.95|15.88|16.22|16.0501||16.15|16.17|16.23|15.925|15.77|15.54|15.25|15.11|14.95|14.78|14.54|14.42|14.26|14.82|14.97|15.16|15.395|15.9|15.97||16.29|16.42|16.25|16.2|16.07|16.02|16.205|16.35|15.89|15.88||15.66|15.86|16.12|16.1406||16.02|15.88|15.68|15.61|15.71|16.1|16|15.78|15.785|15.48|15.76|15.83|15.81|15.33|15.67|15.57|15.705|15.53|15.27|15.69||15.96|15.63|15.54|15.62|15.55|15.66|15.85|15.8722|15.33|15.27|15.22|14.99|14.69|14.16|14.1|13.7|14.07|13.479|13.24|12.93|13.1|13.28|13.4|13.2463|13.34|13.33|13.25|13.07|12.69|12.67|12.65|12.85|12.86|12.85|12.87|12.75|12.61|12.53|12.02|11.96|12|12.01|12.15|11.65|11.755|11.845|12.26|12.325|12.86|13.03|13.11|13.09|13.05|12.87|13.23|13.29|13.08||13.29|13.17|12.87|12.55|12.49|12.64|12.89|12.93|12.805|12.56|12.09|12.07|12.16|12.21|12.28|12.48|12.6998|13.1|13.17|12.29|11.7183|11.3|11.06|11.18|11.14|11.01|11.07|11.12|11.11|11.32|11.43|11.45|11.45|11.53|11.4|11.59|11.82|11.85|11.61|11.57|11.36|11.31|11.61|11.8|12.25||12.22|12.295|12.43|12.01|11.82|11.96|11.93|12.23|12.02|12.01|12.46|12.77|13.31|12.46|12.41|12.59|13.75|13.89|14.41|14.45|13.59|13.57|13.09|13.23|13.3|13.73|13.38|13.05||12.65|12.73|12.54|12.29|12.26|11.77|11.62|11.8|12.385|12.565|12.67|12.21|12.255|12.55|12.3|12.57|13.56|13.98|13.48|12.82|12.52|12.67|12.71|12.12|12.34|12.76|11.87|12.86|13.72|13.51||13.99|13.22|12.73|12.63|12.5178|12.99|12.99
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|2.81|2.58|2.67|2.81|2.73|2.8|2.69|2.67|2.65|2.625|2.7|2.74|2.78|2.79|2.7|2.825|2.78|2.57|2.84|2.66|2.76|2.92|2.82||2.46|2.26|2.14|2.1|2.21|2.15|1.99|1.94|1.87|1.79|1.57|1.62|1.57|1.655|1.61|1.68|1.76|1.77|1.8||1.81|1.72|1.68|1.67|1.601|1.51|1.35|1.32|1.35|1.31||1.3|1.27|1.26|1.21||1.18|1.16|1.16|1.16|1.125|1.14|1.14|1.15|1.16|1.15|1.14|1.12|1.13|1.14|1.08|1.12|1.127|1.09|1.18|1.15||1.11|1.09|1.07|1.04|0.996|1.01|1.02|1|0.981|0.992|0.953|0.998|0.96|0.88|0.85|0.869|0.87|0.823|0.88|0.88|0.864|0.9|0.921|0.97|1|0.98|0.95|0.922|1.01|1|1.02|1.03|1.05|1.06|1.04|1.04|1.05|1.04|1.05|1.04|1.03|1.04|1.01|1.01|1.01|1.01|1.01|1.05|1.11|1.08|1.05|1.04|1.02|1.01|0.991|0.99|1||1.04|1.02|1.049|1.09|1.09|1.09|1.08|1.14|1.14|1.13|1.14|1.12|1.14|1.185|1.2|1.19|1.19|1.22|1.14|1.065|1.21|1.2|1.22|1.29|1.27|1.3|1.264|1.27|1.15|1.14|1.13|1.12|1.155|1.17|1.15|1.2|1.22|1.23|1.21|1.19|1.19|1.16|1.2|1.19|1.23||1.18|1.19|1.2|1.17|1.16|1.195|1.18|1.27|1.25|1.26|1.25|1.28|1.25|1.16|1.16|1.1|1.3|1.2|1.35|1.16|1.09|1.03|1|1|0.96|0.956|0.95|0.938||0.91|0.902|0.893|0.9|0.86|0.82|0.83|0.86|0.871|0.92|0.962|0.945|0.947|1.01|1|1|1.03|1.05|1.09|1.09|1.08|1.08|1.07|1.07|1.06|1.09|1.04|1.035|1.09|1.08||1.09|1.08|1.08|1.06|1|1|1.04
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|26.37|27.02|27.12|27.9|28.86|28.07|27.8745|27.855|27.31|25.84|24.22|23.61|23.58|23.55|23.52|24.02|24.82|24.61|23.64|23.53|23.51|23.56|23.46||23.56|23.55|23.29|23.51|23.43|23.04|22.405|21.875|22|21.5|21.29|20.74|20.95|22|22.29|21.52|22.17|22.79|22.9||23.31|23.86|23.72|23.58|23.6|23.03|23.35|22.94|21.73|21.73||21.4332|22.405|22.6635|24.74||24.39|25.2|23.8|23.8|24.61|24.29|24.3|23.76|24|23.92|23.7|23.38|22.5843|22.5|22.33|22.26|22.05|22.35|22.625|23.52||22.54|22.38|21.88|21.36|21.58|22.05|22.41|22.715|22.51|21.37|22.45|21.77|20.7553|19.6907|19.77|19.76|19.935|19.51|19.5|19.5|19.5|19.71|19.75|19.96|19.83|19.97|19.619|19.6059|20|19.5|19.5|19.3028|18.52|18.58|18.75|18.2|18.02|17.61|17.2|17.25|17.25|17.4|17.46|17.24|17.61|17.6|17.65|18.13|18.5777|18.1|18.15|18.38|18.1|18.35|17.89|18.61|19.02||19.97|19.65|19.5001|19.33|19.21|19.52|19.41|20.01|19.7|19.85|19.24|19.94|19.5|19.453|20.35|20.8747|20.75|20.44|20.15|20.13|19.345|19.5|19.49|19.27|19.89|18.49|19.18|18.95|18.5|18.02|18.35|17.81|17.85|17.54|17.53|17.26|18.01|17.34|17.15|17.6701|17.3|17.49|18.2|18.17|19.04||18.42|18|17.96|16.82|17.04|17.15|17.7|18.35|18.01|18.23|18.49|18.43|18.9|18.35|18.24|18.24|19.12|20.1837|20.26|19.4291|19.09|19.44|18.67|18.8|18.31|19.45|20.21|19.93||18.81|19.02|19.35|18.43|18.43|16.75|16.6|17.01|17.59|19.35|19.83|19.25|19|19.1|18.71|18.7|18.77|19.63|18.2897|17.05|16.17|16.15|16.68|15.9|16.12|16.5|15.61|16.8|17.75|18.3764||18.21|18.0351|17.46|17.95|18.1|18.8|18.49
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.94|6.93|7.01|6.92|7.01|7.05|7.01|6.94|6.88|6.83|6.91|6.98|6.92|6.9|6.61|6.68|6.6|6.62|6.85|6.9|6.85|7|7.21||7.3|7.2|6.51|6.58|6.46|6.36|6.2|6.07|5.88|5.77|5.78|5.94|5.9|6.23|6.27|6.22|6.16|6.04|6.03||5.92|6.01|5.93|6.06|5.95|5.95|5.94|5.82|5.62|5.52||5.64|5.64|5.61|5.62||5.64|5.75|5.6|5.59|5.76|5.85|5.74|5.83|5.85|6.06|6.13|6.29|6.21|6.21|6.21|6.02|5.95|5.86|5.92|5.96||5.89|5.72|5.66|5.64|5.61|5.67|5.6|5.65|5.57|5.52|5.68|5.35|5.25|5.13|5.13|5.11|5.13|5.07|5.09|4.99|5.07|5.18|5.1|5.18|5.16|5.18|5.14|5.17|5.18|5.13|5.2|5.21|5.19|5.18|5.25|5.21|5.16|5.12|4.99|5.11|5.11|5.27|5.05|5.04|5|4.98|4.95|4.99|5.26|5.33|5.4|5.38|5.15|5.18|5.12|5.2|5.11||5.14|5.22|5.37|5.23|5.24|5.39|5.49|5.37|5.51|5.54|5.25|5.24|5.08|5|5.05|5.02|5.05|4.9|4.79|4.67|4.47|4.46|4.4|4.28|4.28|4.23|4.29|4.23|4.12|4.14|4.06|4.15|4.2|4.1|4.06|3.98|3.96|4.02|3.94|3.93|3.91|3.92|3.98|4.01|4.01|4.09|4.08|3.98|3.82|3.73|3.72|3.74|3.8|3.95|3.88|3.86|3.76|3.82|3.87|3.7|3.75|3.8|4.2|4.29|4.46|4.2|3.95|3.95|3.87|3.85|3.91|4.04|4.04|3.72||3.66|3.75|3.62|3.55|3.53|3.32|3.18|3.29|3.51|4.01|4.05|3.94|3.83|3.85|3.95|4.04|4.2|4.19|3.96|3.57|3.48|3.48|3.47|3.47|3.51|3.58|3.36|3.42|3.6|3.72||3.59|3.46|3.4|3.66|3.51|3.51|3.52
02930|17140|/equities/comscore|R2000VALUE|71.4|69|67.4|68|62.2|57.6|56.2|55|53.1|58.2|64|68.6|75.2|71.3|71.8|74.8|78.8|75|72.6|74.2|73.6|74.6|76.4||77.8|76.5|82.4|82.2|84.2|79.402|76.8|75.2|64.8|64|63.2|63|60.8|66.3|64.8|64.2|64|64.4|66.2||65.4|65|61|65.4|66.6|58.4|47.4|48.4|46.6|45.2||49|46.4|44.1|43||42|43.4|43.6|41.6|41.4|40.6|41.4|46.8|47.4|48.4|47|47.8|48.4|48.4|48|48.6|49.802|50.4|50.2|50.2||49.6|48.9|45.6|44.2|44.2|43.8|44|43.2|42.4|41.8|42.6|38|38|38.8|39.2|39.8|40.6|38.8|38|36|36.6|37.2|38.6|40.2|41.2|41|40|41|42.4|41|42|42.2|42.386|41.4|42|41.4|41.2|40|40.8|40.3|40|38.2|39.4|38.6|37.2|39.2|40|41.4|44.6|44.8|45.568|43.6|45.502|46|44.8|43.8|45.6||43.2|45|49.2|51.8|52|54|52.4|53|51.2|53.2|54|55.8|53.8|62.6|62.4|60.6|64.2|64.4|63|61.2|63.8|62|60|60|59|58.4|59.4|60.2|59.012|60.4|61.6|62.2|65|66|63.4|64.2|63.002|58.2|54.4|56.8|55.8|57|55|57.4|60.6||58.808|58|59.4|58.3|58|61.4|61.4|65.2|65|66|63.6|63.2|63.8|62|62|61.6|73.202|76.4|73.404|75.4|71.6|68.8|65.8|69.4|70|72.6|69.2|64.6||58.2|56.4|55|48.2|48|45|45.4|49|58|57.652|54|52|52|58|54.4|51.4|56.7|57.4|55|47.8|45.8|47.8|47|47.4|50.2|49.2|51.4|51.2|55|52.2||51|49|47.4|44.6|41.2|43.4|46.4
02931|16683|/equities/matrix-service-co|R2000VALUE|13.42|14.03|14.29|15.225|15.57|15.55|15.1|14.67|14.56|13.92|13.68|13.71|13.82|13.94|13.03|13.71|13.51|13.07|13.01|12.85|12.55|12.71|12.77||12.55|12.52|12.715|12.3|13.035|12.4|12.43|12.31|12.23|11.78|11.72|12.24|12.39|13.065|12.85|13|13.115|13.66|13.595||13.7|14.5|14.15|11.76|11.21|11.26|11.69|11.24|10.76|10.66||10.98|11.05|10.72|11.15||11.34|10.4|10.04|9.57|9.59|9.42|9.26|9.01|9.32|9.46|9.48|9.52|9.6177|9.41|9.22|9.13|9.72|9.61|9.55|10.21||10.135|10.26|10.05|10.02|9.76|9.245|9.33|9.38|8.84|8.7|8.6801|8.68|8.53|7.91|7.9|7.82|8.17|7.64|7.42|7.12|7.26|7.6|7.78|8.1|7.84|7.86|7.8|7.89|7.99|7.96|8.22|8.13|8.335|8.57|8.56|8.23|8.38|8.65|8.3|8.17|8.24|7.96|7.91|7.68|7.57|7.74|8.335|8.2001|8.66|8.1545|8.02|8.02|7.42|7.48|7.65|7.73|7.82||8.26|8.25|8.61|8.89|9.1|8.87|8.71|8.66|9.27|9.09|8.99|9.44|9.68|9.68|9.93|10.1|10.09|10.32|9.97|9.45|9.22|9.17|9.27|8.84|8.65|8.4216|8.69|8.91|8.82|8.88|9.14|9.22|9.28|9.35|9.23|9.385|9.3901|9.26|8.79|8.7|8.54|8.57|8.82|9.04|9.21||9.25|9.28|9.67|9.42|9.11|9.05|9.29|9.83|9.68|9.8|9.71|9.93|10.45|9.55|9.635|9.86|11.29|11.84|12.07|11.69|11.03|11.13|10.6329|10.54|10.5249|10.65|9.87|9.5||8.92|9.07|8.22|7.97|8.2|7.82|7.87|8.44|8.83|8.88|9.2|8.56|8.96|9.37|9.42|9.35|10.31|10.27|9.65|8.76|8.65|8.76|8.57|8.3|8.92|8.68|8.22|8.88|9.42|9.245||9.62|8.77|8.64|8.25|8.4|8.89|8.89
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|6.71|6.61|6.85|6.91|6.71|6.81|6.76|6.67|6.6|6.29|6.45|6.44|6.37|6.62|6.65|6.81|6.88|6.37|6.42|6.13|5.84|5.82|5.5||5.41|5.4|5.15|5.21|5.25|5.27|5.27|5.1|5.05|4.85|4.88|4.91|4.81|4.75|4.64|4.5|4.61|4.77|4.85||4.89|4.78|4.65|4.56|4.5|4.58|4.86|4.61|4.49|4.41||4.55|4.55|4.52|4.15||4.06|4.2|4.16|4.23|4.29|4.63|4.71|4.65|4.57|4.71|4.43|4.35|4.53|4.45|4.44|4.23|4.02|4.1|4.04|4.33||4.15|4.41|3.88|3.82|3.8|3.81|3.55|3.56|3|2.96|3.35|3.1|3.1|2.44|2.49|2.44|2.4|2.38|2.3|2.17|2.18|2.32|2.29|2.34|2.38|2.32|2.37|2.32|2.35|2.34|2.38|2.44|2.45|2.47|2.46|2.5|2.53|2.5|2.36|2.42|2.49|2.48|2.47|2.42|2.27|2.26|2.43|2.42|2.63|2.56|2.55|2.6|2.51|2.46|2.5|2.48|2.45||2.35|2.35|2.35|2.32|2.39|2.42|2.31|2.28|2.31|2.25|2.25|2.3|2.32|2.35|2.46|2.51|2.61|2.56|2.83|2.85|2.7|2.54|2.44|2.45|2.36|2.31|2.4|2.38|2.24|2.26|2.32|2.36|2.37|2.46|2.39|2.56|2.64|2.66|2.5|2.4|2.24|2.32|2.43|2.51|2.71||2.78|2.83|2.81|2.61|2.55|2.55|2.47|2.74|2.96|3.31|3.28|3.53|3.8|3.6|3.68|3.6|4.12|4.9|4.97|4.67|4.2|3.66|3.3|3.2|3.37|3.08|2.91|2.9||2.25|2.42|2.46|2.32|2.26|2.12|2|2.13|2.37|2.43|2.41|2.34|2.29|2.65|2.43|2.71|3.03|2.95|2.55|2.33|2.22|2.31|2.28|2.2|2.3|2.35|2.15|2.38|2.49|2.32||1.96|1.79|1.78|1.32|1.16|1.22|1.32
02933|28172|/equities/eros-international-plc|R2000VALUE|42.6|40.4|40.8|39.8|39.6|38.888|38.5|40|38.6|36.8|38|39.24|38.4|37.6|36.6|39.2|39|36.5|39.2|39.8|39.6|40.8|41.7||40.3|40.8|39.8|40.8|40.8|41.4|40|39.6|39|38.6|36.2|38.2|39.6|40.4|40.4|39.6|40|39|40||41.2|39.4|37.5|39.4|37.7|35.9|34.8|34.4|34|34.8||34|33.4|33.8|36.8||37.18|36.8|37.2|37.8|38.2|38.1|39.4|39|39|39.4|39.1|40.2|41.8|42.5|42.002|41.6|42.2|42.2|42.4|44.6||45.2|44.4|41.66|42.8|43.6|43.6|45|44.4|42.976|42|44.4|43.8|43.8|40.9|38.748|38.4|34.6|32|37.6|37.4|38.6|41.6|43.6|45|43.224|44.4|46.4|46.4|45.2|44.6|45.7|46.8|48.6|48.64|50.4|51|50|48.4|47.4|44.804|43.2|40.8|41.8|40.4|28|44|47.6|48.8|50.6|50.8|50|49.2|49.4|50.2|53.4|54.6|56.4||54.462|56.202|59.2|60.4|61.742|57.6|56.4|55|53.2|50.2|51|53.2|54.2|53.972|51.542|52.6|51.6|51.8|51.8|50.6|48.2|49.2|52.1|52|56|51.6|61.2|74.402|71.2|69.6|68.4|68.8|67.6|69.8|67|64.034|63.8|63.2|62.2|67.2|68.6|69.9|62|60.2|61.4||60|58|58.6|57.6|54|58.6|58.8|61.8|60.8|62.2|60.8|61.8|61.8|60.6|61.2|62.4|67.2|71.8|75.1|72.2|71.4|69.8|65.6|64.4|62|62.9|64.6|63.6||62.256|60.2|61.6|61.4|59.4|58.2|56|56.2|62.4|61.8|58.6|52.8|49.2|48.2|46.2|47.8|51|50.8|50|50|49.4|51|47|45|47.2|37.8|38.6|37|41.8|40||35|30|30|29.2|27.6|29|29
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|57.05|56.97|57.57|61.04|60.45|59.48|59.49|59.01|58.9|55|55.07|53.4|51.44|52.85|51.555|51.49|50.4|50.54|50.7|48.55|48.52|49.15|49.42||49.875|50.1|49.81|49.39|49.12|49.05|47.69|46.75|46.97|46.86|46.1|49.72|49.72|51.23|51.47|51.7|52|52|52||51.8|52.16|51.95|50.53|50.5|50.0723|51.68|49.84|48.62|49.1||49|49.03|48.73|48.68||48.84|49|48.8437|48.5|49.88|50.94|50.18|49.88|49.5328|50.62|50.5|50.86|50.21|49.4101|49.5|48.99|49.01|49.56|48.61|50.4||50.22|49.45|48.99|48.88|47.74|50.01|50|49.94|49.23|48.43|49.07|48.5|47.3801|46.62|46.45|46.75|46.5|44.64|43.9|45.15|45.125|45.9|46.055|46.8101|46|45.78|45.3|44.6781|44.8|43.64|44.71|46.02|45.71|45.6|45.82|44.94|43.85|43.63|42.58|42.93|42.73|41.76|42.26|41.25|40.98|41.5|42.785|43.02|44.84|45.21|46.81|46.32|45.605|46.02|47.44|47.81|43.49||43.51|43.23|42|42.5|43.51|43.02|44.64|44.715|44.41|43.51|43.125|42.208|42.79|42.98|43.405|43.1|42.86|43.5|41.8|41.15|40.9284|41.47|40.945|40.27|40.77|40|40.71|41.24|41.38|41.51|40.89|40.66|41.13|40.75|40.7|39.8|40.565|41.1|39.9825|39.92|39.47|38.05|39.775|40.51|41.7||41.759|42.2|41.68|41.35|41|41.98|42.01|42.52|42.745|42.955|41.2|40.5|40.55|37.51|36.49|38.57|39.73|39.56|39.22|39.24|38.52|39.26|39|39.25|39.38|40.51|40.51|40.84||40|40.075|41.02|40.1|38.8|36.21|34.75|34.29|36.75|37.1|37.0001|36|37.5|37.7|37.1|35.915|38.29|39.1856|36.53|33.985|33.06|33.72|33.45|30.49|31.56|31.2|30.8|34.69|38.5|38.755||37.42|36.01|35.93|36.14|35|34.875|33.92
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|27.76|28.2|28.39|27.775|27.06|26.89|27.17|26.719|27.04|26.483|25.23|28.55|27.7|27.64|27.73|29.03|27.74|27.625|28.71|27.44|27.78|28.41|28.05||27.54|27.865|27.22|27.145|27.14|26.1|25.25|24.453|24.44|24.21|24.13|25.06|25.3|25.2|24.76|25.795|25.8|26.1|25.88||26.28|26.9|26.77|27.13|26.02|26.17|29|28.92|28.09|28.18||28.07|27.894|27.06|29.4||29.63|30.354|26.47|26|26.11|26.06|26.42|26.36|25.61|25.5|25.82|24.28|24.03|23.51|23.2|22.92|23|23.02|23.215|22.9||22.751|23.53|23.16|23.94|24.15|23.91|23.176|23.1|22.1|22.45|21.98|21.4|22.43|23.31|23.95|24.1|23.846|23.06|22.385|22.77|22.65|23.5|24.07|24.62|24.71|25.07|25.01|27.78|27.03|26.465|26.5|26.161|26.25|25.675|24.65|24.51|24.07|23.22|21.16|20.61|21.045|21.09|22|20.47|20.73|21.68|22.55|22.8|22.11|21|21.25|18.382|17.42|17.59|17.839|17.52|17.51||17.36|17.288|18.2|17.84|18.39|18.385|18.19|18.71|18.29|17.17|18.51|19.49|19.08|18.497|20.54|20.26|20.25|21.3|21.75|23.7|22.65|21.75|20.7|18.75|17.55|17.7|17.55|17.7|17.25|16.802|17.55|17.55|15.75|12.9|12.775|12.474|9.415|8.597|8.4|8.7|8.552|8.557|8.808|9.008|8.947||9.415|9.188|9.75|8.85|8.572|8.55|8.7|9.045|9|9.024|9.375|10.2|10.796|9.459|10.05|9.956|10.921|11.25|11.851|11.509|10.8|10.473|10.5|10.95|10.816|11.174|10.5|10.2||9.562|9.75|9.45|9.3|9.152|8.252|7.95|7.965|9.015|9.601|6.63|5.438|5.295|5.798|5.551|5.723|6.08|6.603|6.136|5.55|5.623|5.574|5.775|5.7|6|6|5.55|5.55|6.316|6.466||6.6|6|6.009|4.95|4.216|4.8|6.15
02936|17201|/equities/smith-micro-software|R2000VALUE|6.42|6.4|6.56|6.41|6.58|6.85|6.93|6.56|6.13|6.43|6.47|6.63|6.79|6.75|6.59|6.71|6.92|6.52|7.1|7.28|7.15|7.36|7.45||7.44|7.42|7.44|7.4|7.3611|7.68|6.7|6.525|6.39|6.3099|6.36|6.3|6.36|6.53|6.64|6.64|6.54|6.485|6.3||6.49|6.36|6.12|5.27|5.16|5.25|5.28|5.12|5.03|5.0199||5.305|5.29|5.26|5.26||5.31|5.26|5.22|5.33|5.5|5.69|5.6093|5.59|5.77|5.73|5.41|5.47|5.69|5.43|5.36|5.2879|5.14|5.18|5.21|5.29||5.27|5.22|5.16|4.93|5.14|5.05|4.97|4.81|4.69|4.57|4.42|4.14|4.13|3.97|3.89|3.88|4.01|3.79|4.01|4.01|4.1|4.2|4.02|4.06|4.06|4.16|3.85|3.85|3.83|3.67|3.65|3.77|3.7563|3.82|3.75|3.68|3.64|3.6193|3.6|3.68|3.675|3.6283|3.625|3.6|3.5|3.58|3.64|3.63|3.705|3.68|3.71|3.68|3.69|3.63|3.68|3.65|3.5787||3.55|3.74|3.83|3.81|3.74|3.64|3.71|3.79|3.82|3.78|3.8099|3.8099|3.9|3.85|3.81|3.81|3.74|3.73|3.83|3.7753|3.75|3.75|4.19|4.17|4.15|3.97|3.78|3.75|3.83|3.875|3.97|4.19|4.17|4.17|4.15|4.1|4.01|3.966|3.71|3.87|4.14|4.13|4.3|4.36|4.325||4.3701|4.33|4.27|4.17|4.4|4.5|4.38|4.49|4.5|4.48|4.47|4.52|4.57|4.305|4.36|4.24|4.5924|4.7|4.72|4.52|4.6|4.74|4.5626|4.3|4.13|4.07|4.03|4.17||4.145|4.11|4.26|4.21|4.18|4.08|3.955|4.05|4.36|4.45|4.3336|4.16|4.55|4.6085|4.5|4.34|4.51|4.45|4.38|4.38|5.15|5.1567|5.01|4.92|4.8006|4.92|4.69|4.51|4.59|4.34||4.035|3.94|4.09|3.98|3.8|3.85|4.01
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|8.55|8.41|8.45|8.75|8.5761|7.99|7.9101|7.85|7.14|6.54|7.1|8.39|8.82|8.6|8.1|8.3|8.71|7.71|9|9.34|9.3|10.2|10.7877||11.12|11.11|11.14|11.86|11.55|10.7|10.44|10.64|10.58|10.2|10.7801|10.5|10.3|11.86|12.66|12.61|12.55|13.07|12.56||11.87|10.96|10.7105|10.66|10.139|10.08|9.56|9.16|8.85|9.01||9.12|9.3|8.6|8.9638||9.51|9.5601|9.42|8.8|8.95|8.38|9.69|9.64|9.51|9.05|8.42|8.25|8.27|8.3|8.15|8.0452|8.02|8.19|7.87|7.727||7.5105|7.6|7.73|7.68|7.53|7.73|7.85|7.95|8.56|9|8.65|8.51|8.6|8.53|8.85|8.7|8.02|8|8.21|8.18|8.27|8.8|8.5|8.72|8.54|8.76|7.67|8.32|9.3101|8.68|9.2|8.31|7.08|7.05|7.16|6.89|6.81|6.7536|6.611|6.57|6.4|6.32|6.29|5.97|5.57|6.02|6.42|6.7|6.98|6.5|6.62|6.77|6.71|6.49|6.61|6.47|5.9||5.67|6.32|6.76|6.35|5.82|5.41|5.15|5.18|5.52|5.6|6.09|6.04|6.0986|5.92|5.8035|5.675|5.76|5.42|5.67|5.81|5.69|5.61|5.35|5.23|5.16|4.87|4.96|5|5.11|5.28|5.205|5.41|5.4|5.41|5.455|5.11|5.08|5.08|5.0148|4.73|5.41|5.25|6.14|5.83|6.01||6.195|6.2|5.4501|5.32|5.49|5.8|4.91|4.63|4.46|4.35|4.23|4.24|4.3|4.17|3.9901|3.82|4.29|4.496|4.59|4.54|4.55|4.63|4.46|4.95|4.71|4.62|4.62|4.72||5.11|3.68|3.12|2.58|2.66|2.6|2.45|2.4|2.61|2.48|2.39|2.45|2.61|2.5001|2.401|2.32|2.4|2.68|2.94|2.9|2.85|2.8391|2.74|2.62|2.5099|2.66|2.61|2.31|2.32|2||1.97|1.7941|1.73|1.65|1.55|1.56|1.6
02938|17609|/equities/olympic-steel|R2000VALUE|26.34|25.81|26.76|27.01|28.315|27.7|24.83|23.02|21.18|19.13|18.43|19.44|19.037|18.53|17.84|17.5243|18.32|17.74|16|15.02|14.9|15.78|15.79||15.29|15.08|15.03|15.12|15.15|14.87|14.23|14.23|14.43|13.75|13.38|13.97|14.15|14.66|14.61|15.1269|15.41|15.02|14.93||15.01|15.7|15.15|15.44|14.67|14.56|15.68|15.34|14.21|13.53||13.29|13.1|13.02|13.13||13.59|13.16|13.04|13.47|13.91|14.54|15.59|15.72|15.59|14.87|14.82|15.75|15.73|15.51|15.11|15.14|14.3635|14.22|14.56|15.01||15.02|14.6117|14.39|14.07|14.055|14.0185|13.34|13.17|12.8251|12.28|12.668|13.05|12.618|12.23|11.94|11.38|11.83|11.4214|11.22|11.4|11.225|11.89|12.08|12.3|11.5912|11.39|11.36|11.85|11.55|11.53|11.9|12.37|12.31|12.24|12|11.31|10.84|11.78|11.42|11.07|11.06|10.87|11.42|11.02|11.23|11.67|11.43|11.2928|11.8111|11.7|11.5|11.21|10.95|10.56|10.655|10.92|11.25||11.52|11.09|11.4|10.75|10.94|10.87|10.72|10.44|10.5|10.92|10.62|11.28|11.24|11.471|12.04|11.74|11.99|11.95|11.6|11.15|10.85|10.41|10.7407|10.77|10.49|10.03|10.18|10.34|10.2|10.1115|10.1|10.11|9.82|9.9|9.71|10.12|10.06|10.62|10.4|10.415|9.82|9.68|10.02|10.38|10.78||11.235|11.02|11.27|10.53|10.21|9.69|9.435|9.76|9.83|9.78|10.38|10.97|11.51|10.48|10.65|10.25|12.04|12.77|12.2726|11.6|11.1|11.14|10.972|10.7024|9.45|10.03|9.62|9.1901||8.98|9.29|9.21|8.97|8.74|8.26|7.87|8.09|8.82|9.12|8.68|8.76|8.6|9.215|9.32|9.545|9.1687|9.4|8.75|8.38|8.14|7.97|7.74|8.0501|8.36|8.32|8.0375|8.28|9.08|9.55||9.13|8.8581|8.61|8.88|8.665|9.3638|9.31
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|7.76|7.6|7.75|8.0173|8.17|8.13|7.88|7.34|7.2159|7.09|7.2|7.35|7.3683|7.39|7.37|7.53|7.7501|7.47|7.7|7.62|7.5|7.6|8.01||7.85|7.94|8.125|8.06|7.94|7.8671|7.69|7.6|7.72|7.6601|7.7844|7.74|7.96|7.86|7.3363|7.22|7.2|7.11|7.07||7.2|7.53|7.36|7.45|7.5|7.62|7.51|7.5|7.36|7.25||7.46|7.66|7.65|7.91||7.8|8.1|7.985|7.6999|7.95|7.99|7.99|7.8|7.79|8.12|8.27|8.34|8.11|8.25|7.66|7.43|7.45|7.55|7.715|7.99||7.98|7.93|7.75|7.5|7.3145|7.2233|7.14|7.19|6.84|6.92|6.9101|7.04|7.231|6.78|6.73|6.71|6.7132|6.62|6.425|6.25|6.3|6.86|7.23|7.51|7.5605|7.42|7.499|7.49|7.45|7.27|7.325|7.22|7.245|7.08|7.1805|6.91|6.8847|6.91|6.51|6.603|6.5492|6.34|6.34|6.06|6|6.02|6.19|6.52|6.81|6.9|6.85|6.86|6.7601|6.63|6.91|6.84|6.92||6.92|7.21|7.19|7.62|7.85|8.13|8|8|8.06|7.915|8.18|8.7|8.6361|8.58|8.64|8.62|8.8|9.16|9.0033|8.95|8.85|8.86|8.8114|8.59|8.57|8.7|8.57|8.7|8.66|8.6|8.71|8.72|8.78|8.88|8.52|8.55|8.67|8.84|8.566|8.68|8.49|8.45|8.5|8.51|8.95||8.71|8.45|8.361|7.96|7.75|8.36|8.15|8.35|7.93|7.946|7.74|7.66|7.89|7.54|7.55|7.5|8.39|8.59|7.83|7.18|6.61|6.81|6.67|6.6|6.9|7.02|6.75|6.65||6|6.38|6.53|6.41|6.37|6.33|5.57|6.01|6.62|6.93|7.205|6.96|6.88|7.22|6.75|7.52|7.87|8.32|8.01|6.935|6.6|6.38|6.21|6|6.1|6.3|6.11|6.36|6.26|5.5||5.15|5.04|5.31|5.85|6.05|6.5|7
02940|17507|/equities/vera-bradley|R2000VALUE|11.43|11.53|11.16|11.2|11.14|10.86|9.15|10.63|10.23|9.39|9.51|9.75|9.51|9.54|9.19|9.47|9.26|8.88|9.223|9.04|8.94|8.97|8.94||8.87|8.91|9.01|9.03|8.93|8.92|8.74|8.46|8.391|8.07|8.33|8.35|8.2|8.17|8.28|8.13|8.11|8.18|7.98||7.9388|8.24|8.2|8.29|7.86|7.835|8.05|7.74|7.69|7.55||7.9|7.9102|7.9|8.075||7.98|7.83|7.71|7.42|7.7088|7.57|7.62|7.35|7.28|7.09|6.925|7.12|8.14|8.02|7.92|8.03|7.665|7.87|8.3852|8.89||8.645|9.03|8.87|8.36|7.7|8.13|7.68|7.26|6.7|6.55|6.72|7.17|7.11|6.63|6.71|6.59|6.83|6.37|6.3|6.44|6.45|6.9|6.85|7.15|7.02|7.01|7.16|7.26|7.39|7.08|7.08|6.83|7.03|6.96|6.88|6.85|6.64|6.775|6.32|6.22|6.05|6.06|6.465|6.43|6.62|6.92|6.92|7.315|7.67|7.63|8.03|8.11|7.31|7.27|7.5635|7.4|7.36||7.08|7.02|6.29|5.11|5.05|4.85|4.71|4.67|4.651|4.38|4.06|4.1|4.328|4.36|4.42|4.4702|4.4|4.45|4.54|4.27|4.19|4.21|4.2|4.195|4.32|4.2|4.17|4.26|4.23|4.11|4.23|4.26|4.265|4.22|4.15|4.335|4.27|4.24|4|3.93|3.95|3.9|3.83|4|4.17||4.26|4.18|4.14|3.9|4.01|3.97|4.33|4.62|4.55|4.65|4.9|5.17|5.7699|5.13|5.3|5.305|6.36|6.66|6.86|6.68|6.14|5.745|5.73|5.26|5.215|5.96|5.51|5.09||4.8|4.69|4.64|4.5|4.44|4.09|3.82|4.03|4.51|4.4628|4.74|4.48|4.255|4.6|4.86|5.04|5.17|5.43|5|4.41|4.27|4.19|4.18|4.16|4.22|4.61|4.53|4.73|4.88|4.95||4.91|4.1|3.71|3.43|3.12|3.24|3.52
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|35.231|35.46|35.09|36.035|35.88|36.01|34.5359|35.53|34.08|32.26|31.535|31.9375|31.825|30.6233|30.265|30.015|29.5|29.305|29.26|29.1975|29.475|29.5|29.5||29.451|29.25|29.2475|29.595|29.255|29.25|28.975|28|27.105|26.93|26.81|26.5|26.395|27.625|27.355|27.37|27.59|27.82|28.1||27.725|27.9895|28.6054|29.625|29.115|29.08|29.33|27.935|27.3625|27.14||27.4|27.375|27.395|28.455||28.645|28.3754|28.37|29.04|29.48|28.6|28.625|28.215|28.5|28.46|27.8601|28.18|27.6|26.1275|26.9175|26.8458|26.4617|26.325|25.65|25.5775||25.65|24.445|24.88|24.9725|24.9979|25.545|25.365|25.005|24.065|23.755|24.0359|23.495|23.55|22.745|23.025|23.185|24.005|23.5|22.625|21.2|21.15|22.775|23.855|23.875|23.675|23.375|23.255|23.1|22.75|21.9806|21.97|21.665|21.77|21.555|21.3375|21.5|21.365|19.65|19.625|20.5|20.5|20.09|19.95|19.6304|19.64|19.73|20.26|20.31|20.39|19.7525|19.98|20.05|20.05|19.855|19.625|19.6275|19.8075||20.075|20.0751|20.11|19.945|19|20.305|19.8|19.465|19.49|19.13|19|20.0275|20.285|20.305|20.99|20.8975|21.255|21.1|20.71|19.5025|19.135|19.2008|18.825|18.8225|18.62|18.805|18.515|18.63|18.505|18.255|17.8|17.075|17.315|17.285|17.285|17.3|17.4151|17.7|17.05|17.47|16.885|17.14|17.55|18.035|18.815||18.55|19.16|18.85|18.6275|17.5638|16.3901|17.625|18.7975|18|17.475|18.04|18.88|19.4525|18.88|19.31|19.18|21.755|22.1525|21.87|21.625|20.3625|20.5|19.4925|20.15|20.905|21.3025|21.7225|21.19||20.25|19.82|19.0975|19.5|18.945|17.25|16.255|16.41|17.985|19.015|19.6225|19.11|18.528|19.5|20.0308|20.205|20.3918|20|19.825|18.115|17.835|16.9335|17.39|17.11|17.785|17.365|16|17.385|18.08|18.7453||18.76|17.11|16.995|15.2|14.75|15.9425|17.015
02942|16523|/equities/landec-corp|R2000VALUE|11.3|11.47|11.45|11.73|11.95|11.83|11.5419|11.32|10.88|10.93|10.99|10.91|11.1585|11.19|11.15|11.57|11.1018|10.99|11.265|11.28|11.36|11.6397|11.82||11.74|11.75|11.53|11.35|10.91|10.81|10.83|10.79|10.48|10.5|10.55|10.4401|10.55|10.77|11.15|11.23|11.6122|11.6|10.6978||10.7|10.86|10.39|10.41|10.61|10.6|10.2371|11.04|11.025|10.8101||10.58|10.41|10.45|10.16||10.05|10.21|10.2|10.45|10.9|10.92|10.915|11.3|11.63|11.41|11.4079|11.18|10.95|10.97|10.81|10.69|10.31|10.115|9.9926|10.2||10.27|10.18|10.1|10|9.95|10.15|10.055|9.97|9.62|9.55|9.51|9.195|9.27|9.32|9.65|9.61|9.69|9.6|9.53|9.54|9.56|10.0671|9.95|9.99|9.97|9.9|10|10.06|10.3|10.27|10.17|10.04|10.03|9.95|9.7|9.37|10|9.5|9.33|9.41|9.61|9.34|9.38|9.15|9.14|9.3|9.55|9.32|9.58|9.53|9.72|9.7|9.56|9.5|9.6|9.4|9.61||10.09|10.15|10.26|10.21|10.12|10.12|10.28|10.26|10.22|9.74|9.53|9.41|9.18|9.14|9.385|9.35|9.0401|9.06|10.71|9.1|9.705|10.07|9.75|9.575|9.17|9.28|9.62|9.71|9.5|9.38|9.34|8.551|9.15|9.13|9.04|9.02|8.3314|8.75|8.18|7.95|7.71|7.5945|7.92|7.72|7.64||7.48|7.69|7.7512|9.61|9.55|9.68|9.77|9.95|9.94|9.83|9.77|9.93|10.28|9.96|10|10.02|10.97|10.74|11.03|11.02|10.75|10.74|10.71|10.69|10.46|10.97|10.71|10.27||9.96|10.18|10.04|9.95|10|9.83|9.775|10.36|10.6801|10.39|10.44|10.26|10.39|10.65|10.7105|10.949|10.97|11.12|10.56|10.25|10.16|10.36|10.12|9.56|9.405|9.49|9.4|9.53|9.78|9.53||9.98|9.77|9.63|9.63|9.34|9.25|8.35
02943|48416|/equities/first-bank|R2000VALUE|11.99|11.92|11.56|12.81|12.52|11.84|11.72|11.1445|10.985|12.26|11.64|11.26|11.08|10.9846|10.52|10.92|10.9|10.34|9.81|10.43|10.41|10.95|10.78||10.5|10.619|10.9|11|10.8|10.3094|9.75|9.51|9.18|9.05|9.05|9.19|8.78|9.66|9.54|9.01|9.12|9.5|9.3861||9.5|9.545|9.56|9.7601|9.19|9.5|9.425|9.34|9.31|9.29||9.33|9.42|9.62|9.53||9.48|9.4|9.29|9.17|9.2|9.52|9.65|9.39|9.33|9.48|9.5|9.53|9.295|9.32|9.29|9.18|9.24|9.2|9.25|9.17||9.12|9.13|9.12|9.03|9.25|9.2|9|9.27|9.05|8.9|9.41|9.04|8.76|8.47|8.65|8.445|8.45|7.63|7.43|7.09|7.5|7.46|7.12|7.3347|7.1501|7.03|6.99|6.92|6.88|6.83|6.83|6.91|6.94|6.87|6.83|6.8401|6.58|6.233|6.2825|6.15|6.11|6.14|6.21|6.09|6.06|6.05|6.24|6.51|6.79|6.8|6.8|6.7|6.64|6.52|6.73|6.74|6.75||6.5|6.63|6.6|6.48|6.5|6.59|6.58|6.49|6.45|6.37|6.41|6.64|6.675|6.735|6.95|6.9201|7.0701|6.92|6.8|6.57|6.3|6.41|6.43|6.61|6.54|6.31|6.66|6.6|6.6|6.5|6.5|6.66|6.66|6.55|6.44|6.58|6.59|6.66|6.41|6.463|6.3|6.27|6.28|6.35|6.7||6.6|6.43|6.45|6.41|6.35|6.68|6.61|6.85|6.72|6.55|6.55|6.84|7.027|6.85|7|6.69|7.47|7.68|8.15|7.93|7.23|7.17|7.08|7.2|7.36|7.55|7.82|7.391||6.975|7.06|6.91|6.93|6.99|6.58|6.25|6.49|6.66|7.05|7.38|7.25|7.28|7.38|7.25|7.27|7.46|6.92|6.41|6.435|6.49|6.52|6.44|6.53|6.34|6.44|6|6.35|6.8|6.45||7.1|6.6|6.615|6.23|6.08|6.12|6.06
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|7.08|7.43|7.211|7.19|7.64|7.9|7.5|7.43|7.43|7.41|7.64|7.43|7.54|7.4917|7|7.27|7.085|6.3129|6.29|6.82|6.6|6.29|7.85||7.98|7.94|7.94|7.55|8.0001|7.8|7.35|7.13|7.43|7.75|7.285|7.11|6.9839|7.07|6.92|5.9632|6.17|6.28|6.15||6.118|6.05|5.74|5.715|5.45|5.3|5.24|4.99|5.12|4.9||5.16|4.75|4.83|4.99||5|4.72|4.62|4.5|4.39|3.77|3.84|3.84|3.85|3.98|3.973|4.05|4.01|3.94|3.77|3.7|3.56|3.4482|3.575|3.82||3.71|3.66|3.423|3.45|3.27|3.28|3.26|3.1|2.89|2.82|3.01|2.855|2.62|2.4|2.72|2.71|2.88|2.99|2.81|2.81|2.86|2.99|3.1|3.04|2.97|2.98|2.91|2.88|3.04|2.9927|3|2.94|2.88|2.81|2.7437|2.58|2.56|2.6|2.4724|2.4801|2.62|2.55|2.3801|2.2|2.16|2.28|2.345|2.54|2.57|2.65|2.7433|2.65|2.62|2.61|2.68|2.75|2.675||2.61|2.78|2.85|3.15|3.225|3|2.78|2.77|2.76|2.87|2.71|3.01|3.02|3.05|3.16|3.2|3.2|3.62|4|4.0401|3.5|3.06|3.33|3.17|3.129|3.135|3.3|3.37|3.35|3.39|3.44|3.52|3.53|3.64|3.6|3.54|3.515|3.71|3.51|3.63|3.62|3.5601|3.61|3.61|3.75||4|4.045|3.9801|3.99|3.91|3.99|3.88|3.856|3.9|3.99|4.07|4.1|4.39|3.775|3.955|4.08|4.21|4.11|4.23|3.8372|3.75|3.79|3.78|3.565|3.58|3.4|3.21|3.21||3.09|3.21|3.15|3.21|3.18|3.07|2.8775|2.81|3.05|3.2|3.14|3.49|3.51|3.52|3.57|3.56|3.86|4.22|3.88|3.85|3.68|3.74|3.74|3.62|3.71|3.71|3.42|3.62|3.92|4.26||4.34|4.38|4.25|4.1|3.72|3.5|3.69
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|14.53|14.35|14.47|15.47|15.19|15.03|15.1601|13.82|12.77|10.61|12.376|14.3|12.63|12.54|12.14|12.12|12.45|11.53|12.01|11.79|11.37|11.06|10.1||9.78|9.01|8.18|7.25|7.07|7.0175|6.85|6.6108|6.47|6.4|6.41|6.31|6.21|6.43|6.315|6.41|6.53|6.75|6.58||6.37|6.6|6.27|6.36|6.35|6.42|6.61|6.4758|6.3|6.02||6.33|6.13|6.15|6.22||6.23|6.25|6.19|6.23|6.55|6.595|6.8169|6.67|6.64|6.92|6.98|7.05|7.22|7.6076|7.56|7.33|6.55|6.5905|6.22|6.27||6.07|5.8|4.99|4.92|4.93|4.86|4.67|4.46|4.01|3.9463|3.94|3.73|3.6|3.25|3.31|3.29|3.25|3.14|3.12|3.11|3.17|3.41|3.45|3.55|3.41|3.42|3.377|3.39|3.4|3.36|3.36|3.34|3.53|3.4|3.05|2.97|2.98|3|2.81|2.91|2.9|2.9|3|2.92|2.8|2.99|3.03|3.08|3.29|3.4|3.35|3.3|3.23|3.22|3.33|3.3|3.401||3.44|3.52|3.51|3.6|3.635|3.67|3.56|3.51|3.6335|3.56|3.595|3.625|3.73|3.7|3.715|3.81|3.84|3.715|3.6|3.32|3.14|3.18|3.13|3|2.9501|3.02|3.11|3.14|3.17|3.13|3.3|3.24|3.25|3.27|3.26|3.41|3.38|3.31|3.23|3.33|3.03|2.985|3.09|3.2|3.21||3.26|3.2652|3.36|3.2301|3.23|3.16|3.31|3.41|3.34|3.42|3.58|3.52|3.56|3.32|3.14|3.08|3.7|4.33|4.57|4.26|3.89|3.53|3.33|3.226|3.13|3.4|3.61|3.62||3.4|3.5434|3.21|3|3.15|3|3.25|3.5|3.74|3.61|3.8|3.52|3.5|3.85|3.62|3.97|3.75|3.8|3.12|2.78|2.77|2.93|2.79|2.95|2.87|3.25|3.4|3.75|3.87|3.29||3.38|2.76|2.65|2.1|2.05|2.5|2.9
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|35.3|33.1|32.5|31.4|29.8|31.1|30|28.4|27.1|23.6|26.1|29.701|32.6|32.3|34|36.25|38|33|38.1|34.1|31.8|33.6|33.815||31|30.5|31|29.2|29.03|28.15|28.4|27|26.6|28.3|27.7|30.4|31.7|29.8|26.1|25.7|25.9|26.7|27.4||25.1|25.4|23.65|22.5|21.8|23.2|23.3|23.45|23.2|23.15||24.5|25.5|26.5|27||22.8|22.7|21.1|33.8|36.1|36.1|35.3|32.6|36.7|37|35|34.1|27.4|25.2|25.3|23.1|22|21.1|26.5|28.1||27.8|36.9|31.1|39.1|41.6|45.606|36.7|36.1|26|25|30|34.5|17.7|14.4|13|14.55|14|13|12.7|13.4|13.4|14.5|15.5|17.2|16.2|14.3|13.3|13.2|13.4|13.1|13.9|13.9|14.9|14.511|14.6|13.2|15.9|15.9|15.8|15.959|16.2|15.9|16.8|13.525|14.011|13.5|17|18.2|19.823|19.8|19.7|18.9|17.8|19.3|22.2|23.2|27.732||28.3|28.9|28.1|29|30|27.409|27|26.15|28.6|30.1|30.65|33|31.7|33.41|34.6|35.1|36.2|36.5|38.6|39.2|38.1|39.2|39.129|35.5|36.8|38.2|39.1|42.3|40.1|40.1|38|42.6|46.198|47.1|60|57.5|53.9|56|55|59|60|60.4|63.8|63.1|66.205||69|72.99|72|69.5|65.12|66.1|67.1|72|77|79.48|88|90.01|95.11|82.011|89.95|84|103|146|123|105|80|71.01|68.1|69|69|82.5|73.5|67||61.88|64|64|66.63|63|56|55|60|63.71|70.51|68|64|62|68.3|68|74|80.09|85.53|75|63|61|61|61|61|63|64.31|62.625|66.17|70|68.01||72|75|69|61.3|60.01|60.11|62
02947|15508|/equities/aviat-networks|R2000VALUE|30.915|30.6705|31.255|31.5|29.88|29.245|28.68|26.75|26.08|23.827|24.875|30.74|32.355|31.175|29.135|29.12|32.18|28.285|32.875|31.744|30.385|30.415|27.91||25.85|24.615|26.0633|25.255|25.7904|23.055|22.715|18.4|20.65|18.275|17.7673|17.1|17.505|18.5791|18.17|17.74|18.51|18.7975|17.8769||17.1791|17.53|17.1|17.31|16.025|16.05|16.775|17.065|17.245|17.01||16.75|16.625|16.355|17.735||17.355|17.265|17.25|16.905|17.755|18.17|18.2854|18.395|18.13|17.5513|18.685|18.59|19.6|18.48|17.6357|17.095|17|17.57|16.1915|17.5||17.01|16.5|15.125|14.5983|13.67|14.647|13.95|13.755|13.08|11.98|11.78|12.0494|11.28|11.175|9.755|9.475|9.445|9.255|9.255|10.1458|10.2|10.95|10.74|10.875|10.84|10.915|11|10.835|10.95|10.835|11.07|11.09|11.115|10.845|10.8|10.4501|10.505|10.57|9.25|10.77|10.95|10.3078|10.275|10.1195|10.025|10.245|10.27|10.125|10.25|10.13|10.345|10.25|10.125|10|10.05|10.055|10.0301||10.0001|10.245|10.5|10.5|10.4025|9.63|9.5|9.75|9.955|9.9825|9.825|10.005|9.9887|9.9|9.6|9.9|10|9.9|9.905|9.98|10.235|10.3|10.26|10.075|10.2444|10.07|10.125|10.055|9.995|9.875|10.605|10.85|10.3764|10.3|10.0014|9.795|9.795|9.72|9.26|10.245|10.1|10.235|9.9|9.905|9.4713||9.02|8.925|9|8.8075|8.775|8.44|8.01|8.245|8.27|8.635|7.7634|8.05|7.535|6.975|6.99|6.81|7.43|7.3375|7.17|7.0375|7.025|6.825|6.89|7.375|7.44|7.53|7.515|7.33||7.125|6.925|6.385|6.25|6.15|5.85|6.15|5.56|4.61|4.6875|4.625|4.5623|4.525|4.585|4.465|4.5625|4.71|4.7568|4.7|4.6301|4.525|4.58|4.675|4.5|4.6038|4.535|4.74|4.73|4.75|4.5654||4.53|4.43|4.375|4.1|3.975|3.875|3.93
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|14.27|14.38|14.55|14.89|15.3|15.1|14.56|14.45|14.3|13.8|13.83|14|13.9|14.03|13.87|14.17|14.2|13.97|14.13|14.12|14.07|14.02|14.045||13.94|14.0601|13.95|13.84|13.7301|13.7705|13.63|13.4222|13.5|13.15|13.1|13.15|13.21|13.94|13.92|13.92|14.07|14.08|14.03||14.29|14.58|14.35|13.89|13.74|13.77|13.67|13.45|13.05|13||13.2|13.28|13.14|13.29||13.13|13.08|13.06|13.1|13.5|13.5|13.68|13.65|13.36|13.61|13.655|13.75|13.53|13.42|13.565|13.09|12.72|12.63|12.71|12.94||13.41|13.12|12.54|12.23|12.33|12.53|12.05|12.21|11.91|11.74|12.09|11.96|11.4|10.735|10.78|10.7|10.79|10.56|10.56|10.55|10.68|10.93|11|11.18|11.08|11.11|11.06|11.04|11.25|11.11|11.16|11.22|11.32|11.3|10.91|11.06|11.22|11.06|10.855|10.85|10.865|11.13|11.33|10.96|10.86|10.9|11.16|11.34|11.59|11.59|11.58|11.37|11.11|11.08|10.94|10.94|10.98||11.07|11|11.21|10.98|11.03|11.16|11.12|10.94|11.01|10.92|10.68|11.03|11.25|11.25|11.49|11.56|11.67|11.76|11.78|11.71|11.44|11.38|11.16|11.03|10.74|10.54|11.02|11.03|10.94|11.04|11.09|11.1101|11.07|11.03|10.78|10.95|10.89|10.81|10.58|10.7|10.63|10.51|10.56|10.59|10.92||10.92|10.58|10.87|10.7618|10.62|10.66|10.54|10.91|10.86|11.04|11.24|11.315|11.51|11.1|11.17|11.38|12.27|13.07|13.38|13|12.25|11.89|11.7|11.81|11.79|12.2|11.75|11.62||11.11|10.99|10.89|11.23|11.87|11.49|11.23|12.4|12.94|13.03|12.92|12.7|12.81|12.91|12.78|12.85|13.14|13.68|13.84|13.81|13.71|13.79|13.47|13|12.95|13.13|12.58|12.34|12.88|12.93||12.64|12.34|12.46|12.53|11.96|12.21|11.88
02949|1129463|/equities/acamar-partners-a|R2000VALUE|7.79|8.1|8.25|9.01|8.51|8.51|8.12|7.75|7.4901|6.45|7.77|9.34|9.6111|9.1121|8.76|9.0414|9.13|8.22|9.64|10.08|10.1008|9.38|9.11||8.8|8.91|9.06|8.66|8.89|9.32|9.61|10.2|10.22|10.17|10.13|10.66|10.26|10.81|11.4|11.32|11.18|11.12|11.35||11.41|11.6121|11.71|11.36|11.26|11.21|11.11|10.85|11.05|10.91||11.15|10.85|10.91|10.53||10.45|10.3|10.28|10.3|10.3|10.27|10.26|10.3452|10.345|10.28|10.29|10.29|10.36|10.36|10.31|10.25|10.2|10.1982|10.18|10.155||10.1301|10.14|10.11|10.11|10.1|10.11|10.1|10.1|10.1|10.1|10.1|10.09|10.08|10.1|10.1|10.0923|10.08|10.08|10.08|10.1|10.08|10.12|10.12|10.16|10.16|10.2|10.15|10.15|10.13|10.12||10.15|10.16|10.2|10.2|10.19|10.2|10.2001|10.19|10.25|10.2|10.24|10.2|10.19|10.2|10.3|10.33|10.3|10.27|10.305|10.21|10.2|10.2|10.2|10.25|10.2|10.1885||10.18|10.17|10.15|10.15|10.12|10.16|10.17|10.1|10.06|10.06|10.1|10.07|10.07|10.0601|10.08|10.15|10.15|10.16|10.17|10.1814|10.19|10.2|10.2|10.19|10.19|10.12|10.23|10.3|10.35|10.32|10.32|10.25|10.21|10.2|10.35|10.3667|10.3|10.32|10.3|10.35|10.38|10.35|10.2733|10.26|10.27||10.23|10.22|10.24|10.22|10.25||10.2|10.205|10.17|10.13|10.04|10.08|10.057|10.05|10.01|10.04|10|10.01|10.0487|10|10|9.99|9.98||9.97|9.97|9.97|||||9.97|10||9.89|10.04|10|10|10.05|10.05||9.97|9.95|9.975|9.96|10||9.97|10||||||9.94|9.9|||9.86||9.86|9.93|||10|10|9.83
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|10.04|10.02|10.06|10.25|10.26|10.1|9.81|9.73|9.825|9.53|9.32|9.09|8.98|8.95|8.7|8.88|9.02|8.91|8.62|8.61|8.56|8.55|8.55||8.4701|8.48|8.445|8.43|8.59|8.51|8.36|8.34|8.33|8.3|8.23|8.32|8.2|8.6|8.7|8.7|8.75|8.82|8.91||8.72|8.865|8.77|8.86|8.7|8.66|8.92|8.54|8.31|8.25||8.32|8.28|8.215|8.32||8.25|8.15|8.11|8.16|8.3|8.46|8.2392|8.06|8.06|7.97|8|8.06|7.9859|7.97|7.96|7.9|7.88|7.8|7.74|7.99||8.19|7.92|7.62|7.7|7.64|7.88|7.84|7.71|7.53|7.44|7.67|7.66|7.42|7.18|7.2|7.14|7.38|7.16|7.07|6.87|6.93|7.19|7.16|7.54|7.2101|7.214|7.2|7.16|7.1|7.01|7.01|7.13|7.231|7.24|7.11|7.15|7.07|6.82|6.47|6.452|6.46|6.43|6.391|6.25|6.23|6.27|6.31|6.395|7.01|7.03|7.06|7.06|7.08|7.06|7.06|7.14|7.16||7.265|7.37|7.32|7.27|7.24|7.33|7.365|7.28|7.41|7.24|7.16|7.22|7.26|7.28|7.49|7.5|7.53|7.59|7.51|7.44|7.4|7.24|7.19|7.1|7|7.139|7.2|7.23|7.13|7.135|7.21|7.27|7.24|7.27|7.18|7.3|7.22|7.185|7.01|7.03|7.09|7|7.01|7.12|7.23||7.29|7.3|7.02|7.4|7.02|7.05|7.05|7.27|7.1|7.085|7.16|7.28|7.38|6.9|6.99|7.12|7.76|7.94|8.295|7.97|7.5|7.34|7.11|7.2|7.2168|7.51|7.46|7.31||6.93|6.936|6.81|6.58|6.8|6.27|6.15|6.18|6.54|6.74|6.935|6.72|6.79|7.07|7.12|7.3368|7.6|7.7675|7.54|7.05|6.71|7.04|7.01|6.93|6.95|6.75|6.47|6.7|7.125|7.28||7.115|6.77|6.68|6.585|6.44|6.56|6.5
02951|29685|/equities/teekay-corp|R2000VALUE|3.46|3.53|3.43|3.43|3.46|3.44|3.22|3.2214|3.28|3.2505|3.2601|3.245|3.14|3.09|3.08|3.31|3.36|3.01|3.3|3.2301|3.17|3.35|3.46||3.2|3|2.92|2.86|2.86|2.73|2.64|2.62|2.555|2.48|2.44|2.38|2.35|2.55|2.4727|2.6|2.665|2.73|2.81||2.755|2.65|2.59|2.52|2.43|2.49|2.355|2.31|2.36|2.21||2.14|2.1|2.12|2.33||2.37|2.27|2.22|2.39|2.56|2.55|2.635|2.64|2.65|2.695|2.5|2.49|2.53|2.53|2.52|2.45|2.3|2.33|2.34|2.46||2.46|2.515|2.24|2.15|2.02|2.05|2.095|2.09|1.93|1.9301|2.0885|2|1.9|1.75|1.72|1.72|1.78|1.74|1.7|1.7199|1.76|1.86|1.94|2.02|2.01|2.016|2.1|2.14|2.2|2.2|2.18|2.15|2.16|2.25|2.25|2.18|2.25|2.24|2.215|2.21|2.2|2.12|2.09|2.15|2.13|2.15|2.21|2.29|2.43|2.41|2.4367|2.36|2.44|2.405|2.38|2.41|2.35||2.29|2.41|2.36|2.4|2.55|2.47|2.465|2.6|2.6901|2.64|2.64|2.65|2.63|2.62|2.81|2.69|2.67|2.63|2.59|2.48|2.51|2.505|2.49|2.37|2.3|2.36|2.415|2.47|2.415|2.41|2.475|2.38|2.365|2.35|2.325|2.375|2.39|2.36|2.192|2.2|2.08|2.08|2.2|2.24|2.235||2.26|2.37|2.32|2.212|2.15|2.2|2.29|2.36|2.46|2.5|2.47|2.52|2.645|2.52|2.66|2.68|2.975|3.035|3.02|2.85|2.74|2.83|2.79|2.88|2.81|2.91|2.96|2.905||2.83|3.01|2.905|2.84|2.85|2.77|2.75|2.92|3.13|3.19|3.28|3.15|3.11|3.2785|3.4|3.47|3.6|3.82|4.1212|3.92|3.82|3.81|3.74|3.97|3.26|3.16|2.99|2.84|2.9|2.86||2.63|2.735|2.74|2.86|2.72|2.6701|2.94
02952|100168|/equities/levy-acquisition|R2000VALUE|10.66|11.06|11.01|11.21|11.18|11.05|11.04|11|10.69|10.2|10.41|10.9375|10.75|10.04|9.89|9.97|10.09|9.9|10|10.01|9.9367|9.77|9.8||9.77|9.9|10.12|10.09|10.08|10.17|9.84|9.845|9.76|9.45|9.4393|9.4|9.55|9.76|9.91|9.77|9.95|9.98|10.05||9.81|9.81|9.6087|9.24|9.03|9.19|9.38|9.4|8.88|8.7||8.86|8.99|8.86|9.01||9.26|9.25|9.12|9.1|9.14|9.0462|9.15|8.84|8.87|8.93|9.01|9.13|9.12|9.31|9.076|8.9301|8.84|8.88|8.73|8.91||8.8|8.64|8.41|8.13|8.17|8.3|8.19|8.18|8.05|8.02|7.92|7.91|8.12|7.88|7.95|7.75|7.6|7.305|7.355|7.45|7.91|8.05|7.82|7.8|7.35|7.23|7.33|7.52|8.03|8.9|9.25|8.94|9.42|9.25|9.12|8.73|8.46|8.05|7.62|7.84|8.09|7.84|7.93|7.74|7.64|7.86|7.88|7.69|7.99|8.19|8.31|8.12|8.06|7.93|8.44|8.2131|8.24||8.7|8.86|8.51|8.36|8.28|8.45|8.61|8.525|8.835|8.7|8.46|8.36|8.36|8.14|8.23|8.47|8.1472|7.93|7.52|7.39|7.37|7.28|7.32|7.32|7.2|7.31|7.22|7.33|7.33|7.34|7.25|6.84|6.84|6.83|6.54|6.62|6.79|6.61|6.33|6.26|6.01|5.9999|6.05|5.985|5.94||6.06|5.93|5.9|5.8075|5.57|5.61|5.925|5.99|5.87|6.07|6.03|6.12|6.275|5.99|5.95|5.8502|6.55|6.97|7.38|7.36|6.95|6.86|6.35|6.1|6.06|6.28|6.24|6.2||6.005|6.0201|5.91|5.78|5.89|5.46|5.45|5.51|5.81|5.55|5.48|5.33|5.2|5|5.01|5.22|5.63|5.7|4.96|4.61|4.35|4.41|4.42|4.295|4.281|4.23|3.95|3.91|4.21|4.05||4.13|3.34|3.21|3.2103|2.9703|3.06|3.08
02953|1061436|/equities/fts-international-inc|R2000VALUE|23.33|24.38|24.85|25.07|24.69|23.91|23.62|23.18|21.93|20.52|19.68|20.61|20.35|18.77|18.05|17.71|17.3782|17.17|17.2|17.23|17.37|19|18.91||18.22|18.27|18.85|18.47|17.71|17.53|17.91|17.99|17.26|16.86|16.44|16.02|15.7335|16.6|17.65|19.07|19.55|19.51|20.35||18.42|18.73|18.71|18.6892|18.6|17.78|18.44|18.73|18.5|18.62||17.27|16.765|16.78|16.75||16.7784|16.32|16.1513|16.09|16.7|16.93|17.03|17.3|16.82|17.65|17.5595|17.11|17.86|18.121|18.39|17.76|17.892|17.32|17.81|17.2||17.01|15.7|14.11|11.5101|4.9417|4.61|4.3232|4.43|4.2404|3.92|4.01|3.815|4.3|3.81|3.25|3.22|3.28|3.2|3.08|3.05|3.02|3.2|3.2|3.28|3.27|3.33|3.3|3.3|3.38|3.25|3.34|3.3301|3.7|3.86|3.25|3.15|3.17|3.24|3.1269|3.31|3.2892|3.23|3.21|3.21|3.41|3.65|3.56|4.2601|4.5|4.49|4.51|4.5|4.42|4.66|4.57|4.66|4.69||5.12|4.795|4.3|4.58|3.96|3.5238|3.3|4.01|3.17|1.01|4.85|5.21|5.33|5.35|5.75|5.97|6.25|6.3|6|6.53|6.1|5.99|6.22|5.96|5.71|5.7|6.03|6.07|6.25|6.27|6.73|7.06|6.9901|6.7|6.65|6.61|6.85|6.8|6.6|6.91|6.52|6.7|6.36|6.1659|6.6|6.81|6.74|6.65|6.6773|6.52|6.78|6.6601|7.04|7.6201|7.59|8.31|8.25|8.45|9.1|7.7001|7.7401|7.61|8.43|11.085|12.51|8.01|6.18|6.35|5.9|5.86|6.06|6.0501|5.82|5.63||5.1|4.18|4.2058|4.02|3.73|3.7|3.4|3.52|4.68|5.6|6.106|6.1|5.8|6.46|6.6|6.6|7.2|6.21|5.642|5.2|5.622|4.376|4.002|3.8|3.8|4|4.278|4.412|5.02|5.3||4.398|4.2|4.042|4.4|4.4|4.1|4
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|40.3|39.1368|40.9643|42.6263|42.421|42.3526|41.8737|40.7789|40.0263|38.3158|41.6684|45.021|47.4842|47.9631|47.1421|48.1684|51.3842|49.0579|53.5736|53.7105|52.1368|51.8631|52.6157||52.0684|51.3158|50.7684|49.8105|47.8947|46.0473|44.0631|43.2421|42.1473|41.2579|41.1894|41.3263|40.536|37.9737|37.2894|35.1|34.3473|34.0394|35.2368||33.6631|34.4842|33.5947|33.2731|32.6368|33.1842|33.8|33.5947|34.2789|34.2105||33.5947|34.621|34.4842|35.3052||35.5789|36.2631|36.6737|34.8263|35.2368|35.1684|35.0316|35.4421|35.2368|34.7579|34.1421|34.0052|34.8947|34.8064|34.4158|34.8947|33.0473|34.2105|36.2631|37.2894||35.3052|34.0052|34.7579|35.7158|35.5789|35.6254|35.3737|35.0316|34.7579|35.3737|36.4|35.5789|35.6473|36.6737|36.5368|34.8947|34.0052|33.6631|37.2894|36.9473|36.8105|38.521|39.0684|39.3421|39.1368|39.2737|39.2737|39.8894|39.1368|39|40.2315|40.0947|39.821|39.6842|38.8631|37.7684|37.2894|35.9894|35.1|36.0579|35.6473|34.9631|34.01|32.9105|32.8421|33.8684|33.9368|34.8256|35.5789|35.2368|35.3737|34.8263|33.9368|33.321|34.4842|33.8684|33.8||36.571|33.8684|35.5789|33.5263|32.6368|33.8|34.0394|32.6389|32.8421|32.7737|33.2526|33.8|34.2105|33.5947|33.0473|33.321|33.3894|32.8421|32.2263|33.5263|35.6816|36.1947|36.1263|35.4421|34.7579|34.4158|33.3244|33.6973|34.2105|34.1421|33.7316|34.8263|35.1684|35.4421|34.8263|34.5526|34.3487|34.2105|28.0526|42.8315|45.3631|46.3894|46.3894|45.6368|47.2789|6.87|46.2184|44.0871|43.1052|42.7015|42.9|43.5158|43.2421|44.4052|43.9947|42.5579|41.2579|41.8052|41.7368|40.1631|40.3|41.1894|44.1315|44.7644|44.4052|44.7815|44.6105|45.1469|44.9526|43.4473|43.2421|43.0779|49.5368|49.2631||45.7052|44.2684|41.8052|40.0263|41.0526|39.4105|39.4385|39.6146|40.0688|39.6146|33.4523|32.2785|32.1025|31.6917|29.7549|26.7032|32.6307|33.9218|33.5697|33.3349|32.2198|32.8654|32.9241|32.572|32.1506|31.633|30.8113|30.3418|31.2221|29.8136||29.6963|29.1681|29.1681|29.8136|28.5812|28.5225|29.0507
02955|16946|/equities/powell-industries|R2000VALUE|33.46|34.26|35.37|35.28|35.62|35.26|34.5|33.88|33.1417|31.535|30.95|31.285|30.89|31.13|30.7|30.71|30.43|29.49|28.81|28.13|27.76|28.11|28.61||29|28.75|29|29.3|28.9|28.27|27.64|28.18|29|28.6249|28.63|28.8322|28.01|29.28|30|29.91|29.93|30.76|31.71||32.5775|32.98|32.195|32.41|31.83|31.9|32.36|30.78|29.56|28.5||28.805|29.4027|28.97|30.26||30.04|29.79|29.5|28.65|29.11|29.02|29.21|29.27|28.36|28.03|28.2|26.01|27.58|27.41|26.59|26.09|25.35|25.61|25.66|27.23||27|27.24|26.15|26.42|25.4|26.06|25.85|26.54|25.47|25.36|25.81|26|25.2016|24.02|24.15|23.9042|23.82|23.64|23.37|23.32|23.5|23.91|23.77|24.45|24.28|24.49|24.94|24.44|25.45|25.02|25.41|25.19|25.7|26.005|25.02|24.49|24.22|24.325|23.51|23.81|23.92|23.9|24.02|23.48|23.335|23.47|24.452|23.8|24.63|24.94|25.08|25|25.72|25.47|25.365|25.87|25.69||26.74|27.01|27.05|26.77|26.6|26.12|26.53|26.67|26.49|26.35|25.11|25.68|26.4|27.0158|27.96|27.34|27.01|26.77|27.46|27.69|27.6|27.45|26.4|27.44|26.56|26.125|26.84|26.57|26.55|26.38|26.31|26.93|27.27|27.02|26.77|26.995|26.88|27.1|26.27|25.78|25.62|25.59|26.14|26.77|27.93||27.39|26.418|26.83|27.09|26.01|25.41|25.63|26.74|26.41|25.91|26.41|26.86|27.13|25.2|25.63|25.95|28.83|30.02|31.35|30.07|28.34|26.5431|26.205|26.29|25.93|27|26.56|26.54||25.12|26.05|25.94|25.73|25.4|23.12|21.67|22.7594|24|25.67|26.2116|25.105|25.55|22.53|22.67|22.12|24.83|25.515|24.68|23.02|21.78|22.01|21.675|21.4|22.06|22.69|21.045|21.515|22.93|22.5931||23.02|21.855|21.82|22.055|21.13|21.67|22.5
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|10.03|9.7|9.66|9.8601|9.66|10.07|9.88|9.59|9.4|8.92|9.51|10.3|10.46|10.75|10.3|10.67|11.1|11.01|11.73|11.95|11.8501|13.49|13.75||13.45|13.4|13.68|14.31|13.93|13.3001|13|12.76|12.36|12.06|12.06|12.22|12.24|13.01|12.96|12.6|12.58|13.015|13.0421||12.8|12.35|12.26|12.5101|12.08|12.27|11.86|11.34|11.2|11.1237||11.26|11.56|11.09|12.25||12.4003|12.62|12.7|11.63|11.67|11.1|11|10.66|11.28|9.9|8.82|8.7|9.29|9.45|9.65|9.64|9.61|9.53|9.615|9.525||9.52|9.47|9.5|9.71|9.4|9.57|9.73|9.91|9.85|9.76|9.53|9.55|9.725|9.19|10.94|10.54|10.24|10.05|10.41|10.4|10.4|10.8501|10.77|10.9611|10.5901|10.5|10.3871|10.5|10.6562|10.3|10.67|11.06|10.61|10.56|11.2301|11|11.03|11|10.7|10.655|10.48|10.41|10.66|10.6|10.45|10.72|10.52|10.37|10.48|10.34|10.61|10.5|10.09|9.83|10.09|10|9.65||9.19|9.98|10.44|10.3|10.58|10.5|10.52|10.86|10.5|10.34|10.6454|10.6|10.81|11.05|11.0238|10.87|10.98|10.86|10.3|12.5|12.18|12.33|12.82|13.46|13.25|13.05|13.6|13.75|14.9216|14.67|14.55|15.12|16.01|16.31|15.75|14.72|14.77|13.99|13.55|14.02|14.8|15.07|15.33|15.23|15.25||15.1|15.01|14.6|14.68|15.48|15.63|15.45|15.55|14.76|15.22|15.36|15.47|15.11|14.3984|14.52|14.6|16.17|16.03|15.77|15.44|15.54|15.745|14.7001|14.05|13.52|14.77|14.3|15.85||15.21|14.88|13.63|13.32|13.16|12.61|12.6|12.3501|13.31|12.32|11.81|12.3|12.3|12.23|11.8|11.68|12.01|12.62|12.4|13.03|12.5|12.82|12.75|12.5|12.95|13.27|14|13.7601|18.2876|17.66||17.18|16.4465|16.01|16.72|15.18|14.5|14.38
02957|20915|/equities/brt-realty-trust|R2000VALUE|18.81|19.32|19.26|20.42|19.75|18.27|17.75|17.98|17.01|16.7|16.8|16.42|16.03|15.95|15.84|16.3|15.95|15.74|15.61|15.3|15.3|14.9|14.77||14.88|14.9|15.09|15.15|15.2|14.84|14.7|14.21|14.3|14.1|13.83|14.34|14.24|14.78|14.86|14.63|14.82|14.89|14.8||14.69|14.54|14.64|14.61|14.67|15|14.95|15.04|14.65|14.6||14.73|14.76|14.75|14.55||14.4|14.7|14.6|14.7|15.27|15.15|14.76|14.75|14.75|14.26|14.5|14.51|14.55|14.2|13.95|13.51|13.16|13.12|13.03|13.02||13.04|13.45|13.2|12.97|13.15|13.25|13.48|13.39|12.92|12.78|13.19|13.02|12.66|12.3|12.33|12.11|12.31|12.19|12.07|11.9|12.13|12.35|12.45|12.37|12.21|11.87|11.91|11.92|12.25|12.25|12.3|12.6|12.75|12.79|12.8|12.28|12.17|12.07|12.08|11.76|11.58|11.71|11.82|11.18|11.05|11.39|11.87|12.05|12.52|12.62|12.58|12.48|12.25|12.42|12.79|12.94|12.58||12.91|13.12|13.48|13.23|13.11|13.21|12.8|12.49|12.43|12.05|11.75|11.66|11.8|10.88|10.72|10.6|10.67|10.45|10.33|10.7|10.64|10.45|10.5|10.43|10.08|10.04|10.48|10.43|10.17|10.07|10.29|10.59|10.67|10.85|10.6|10.98|11.08|11.4|11.05|10.45|10.15|9.95|10.19|10.32|10.75||10.6|10.6|10.31|10.43|10.1|10.34|10.55|11.04|10.8|10.66|11.6|11.56|11.8|10.95|11.01|10.69|12.03|12.53|13.11|12.71|11.69|11.35|11.18|11.11|10.44|10.38|10.59|9.9||9.19|9.05|8.9|8.85|8.84|8.6|8.5|8.47|8.89|9.31|9.41|9.09|9.04|9.15|9.22|9.45|9.6|9.94|9.64|8.95|8.63|8.63|8.56|8.46|8.51|8.52|7.81|8.07|9.13|9.65||9.92|8.86|8.81|8.88|8.95|9.34|9.27
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|16.18|16.34|16.38|16.33|16.29|16.29|16.41|16.46|16.425|15.8138|16.41|16.13|16.1|16.16|16.08|16.08|16.08|16.02|16.03|16.135|16.32|16.25|15.93||16.15|16.13|16.585|16.26|16.19|15.915|15.65|15.56|15.96|15.7|15.61|15.51|15.725|16.011|16.1|16.13|15.9695|15.945|15.83||15.92|15.45|15.685|15.25|15.6391|15.52|15.74|16.47|16.51|16.55||16.2311|16.19|16.28|16.21||16.02|16.21|16.51|16.48|16.28|16.21|16.25|16.15|15.65|15.55|15.76|15.61|15.5|15.74|15.66|15.5|15.82|15.94|15.99|15.93||15.88|16.04|16.15|15.89|15.81|15.78|15.7|15.43|15.29|14.95|14.8|14.52|14.4|14.2|14.1377|13.95|14.1|13.9|13.85|14.0301|14.03|14.39|14.8|14.65|14.67|14.72|14.5|14.53|14.77|14.44|14.91|14.51|15|14.96|15|15|15.2|15.2001|14.87|14.86|14.3406|14.36|14.28|14|14.01|13.85|13.89|14.05|14.45|14.87|15.11|15|14.69|14.325|14.27|14.77|14.5||14.6|14.82|14.8119|14.925|14.96|14.855|14.9|15.08|15.05|15|14.963|14.7|14.455|14.66|13.85|14.9601|14.75|15.09|14.8|14.97|14.89|14.55|14.67|14.67|14.61|14.54|14.45|14.2601|14.06|13.99|14.01|14.27|14.01|14.05|13.63|13.08|12.65|13.31|14.0001|15.1501|14.72|14.6|14.31|14.15|15.14||16.18|15.79|15.54|15.33|15|14.67|14.55|15|15.15|15.75|15.76|15.93|15.89|15.66|15.85|15.63|15.52|16.04|16.5|15.6|16.1|16.04|16.43|16.1|16.54|16.55|16.0001|16.61||16.1|16.39|16.42|16.5|16.34|15.05|14.29|14.135|15.15|15.58|15.75|16.17|16|15.825|15.695|15.69|15.44|15.295|15.2|15.07|15.1626|14.6599|14.66|14.42|14.35|14.44|13.52|14.53|14.4858|15.38||15.3|15.48|15.13|14.85|14.93|15.57|15.14
02959|949628|/equities/xbiotech-inc|R2000VALUE|16.4575|16.4279|16.5523|17.0606|16.4316|16.7763|16.5437|16.3627|15.9405|15.1711|15.5226|15.8113|16.0956|16.5437|16.0051|15.8543|16.0353|16.0651|16.6557|16.7935|16.5867|16.828|17.1425||16.8022|16.7763|16.8108|17.0262|16.9745|16.8194|17.1123|17.0176|16.8582|16.0439|14.9927|15.3546|15.3632|15.6389|14.7429|13.8704|14.4757|13.9932|14.1052||14.0104|14.3809|14.3133|14.5171|14.536|14.3895|13.8495|13.7002|13.6399|13.2659||12.9247|13.2435|13.4848|14.2431||14.1397|14.0535|14.2258|14.3034|14.5446|15.0961|15.7251|15.9233|16.2076|15.7423|15.57|15.5657|15.5614|15.8026|16.1473|16.0008|15.8802|16.2335|16.1042|16.2249||15.4235|15.6389|15.2167|14.9927|16.3713|16.1645|16.3412|16.5006|16.4058|16.4144|16.3972|15.4149|15.6045|15.9233|16.4382|15.7509|15.1995|14.7428|14.5705|14.3637|14.4154|15.1736|15.3029|15.6475|15.5958|15.6562|15.9491|15.9491|16.2593|16.0267|16.6126|16.5267|16.5523|16.6901|16.4575|16.6606|16.601|15.7509|15.6045|16.1128|16.1301|16.0187|16.1559|15.807|15.6045|16.4316|16.9486|16.3886|17.1425|16.8625|17.233|16.8883|16.5609|16.3024|16.8022|16.0008|15.3287||14.2775|15.4321|15.5183|15.7079|16.1732|15.682|15.4924|16.0181|15.9836|16.3799|15.3287|15.0961|14.9496|14.9582|15.2684|14.2344|14.0793|13.7175|13.4503|12.9937|15|15.28|15.68|15.19|14.76|14.22|14.4|14.6|15.39|15.25|14.691|15.98|16.05|15.39|15.23|15.02|15.02|15.12|14.72|14.35|14.57|14.53|14.53|14.38|14.45||14.03|13.7|13.69|14.04|14.37|14.09|13.96|14.5|13.94|13.8401|13.55|13.6|13.6|12.93|12.76|13.29|14.11|14.02|14.43|13.79|13.68|13.53|13.68|13.635|13.56|14.07|13.81|14.41||14.16|13.94|13.67|13.42|14.12|14.12|14.01|14.41|15.55|15.36|14.83|14.55|14.25|14.92|15.1|14.47|14.755|14.06|13.68|13.59|13.19|13.4|13.24|12.53|12.938|13.3|13.06|13.06|13.7|13.02||12.36|11.93|11.7001|11.07|10.71|10.25|10.2
02960|16973|/equities/psivida-corp|R2000VALUE|10.885|11.03|11.13|11.03|10.47|10.23|10.16|9.64|9.37|8.78|9.09|11.13|11.92|11.24|10.4|10.69|11.0293|9.63|11.78|13.08|13.41|14.1578|13.325||13.1|12.8028|12.76|12.89|13.46|13.73|13.67|12.34|12.22|11.1|10.36|10.8|9.8|10.06|9.85|9.06|9.7201|9.86|10.38||10.4501|10.33|9.85|10.26|9.98|9.5801|8.5299|8.3|8.5|6.87||5.81|5.51|5.19|5.15||4.69|4.5027|4.42|4.53|4.43|4.36|4.42|4.4836|4.27|4.19|4.1566|4|4.356|4.68|5.1|5.05|5.001|5.03|5.02|4.53||4.3|4.15|4.101|4.111|3.905|4.05|4.106|4.201|4.105|4.02|4.11|4.2|3.81|3.7|3.91|3.705|3.73|3.65|3.701|3.6405|3.511|4|4.025|4.56|4.61|4.61|4.75|4.813|4.801|4.9|5|5.05|5.111|5.25|5.13|4.801|4.95|5.036|4.944|5.07|5|5.206|5.2|5.2011|5.0121|5.27|5.484|5.32|5.7|5.205|5.251|5.154|4.95|4.9|4.9|4.7|4.676||4.6|4.7|4.846|5.1|5.2|5.5|5.6|5.4|5.202|6|6.503|5.61|5.1|5.25|5.706|6.011|5.9|5.82|6.522|6.7|6.51|6.6285|6.745|7.101|6.801|7.031|7.03|7.15|7.001|7.2|7.222|7.4|7.45|7.3|7.17|7.1|7.003|6.9|7.001|7.152|6.55|7.055|7.15|7.299|7.12||7.1|7.2|7.2|7.5|7.065|7.3|7.7|8.251|8.475|8.23|8.05|8.62|8.2|8.05|8|8.005|8.601|9.01|8.15|8.1|8|8.2|8.136|8.4|8.327|8.5|8.5|8.5031||8.5|8.11|7.965|7.7|8|7.8|8|8.1|8.6|8.7|8.6|8.5|8.2|8.8|9|9.3|9.6|9.1|9|8.649|8.5|8.2|8.6|8.5|9|9|8.521|8.8|8.701|7.52||7.801|7.5|7.303|7|7.5|7|8.2
02961|1163124|/equities/nkarta-inc|R2000VALUE|41.64|44.13|46.54|47.25|46.77|45.97|43.71|41.11|41.41|38.4|42.01|45.81|47.17|47.77|46.3529|46.02|50.8501|50.53|54.63|54.92|54.71|54.84|51.69||50.01|50.8|53.42|51.57|47.82|45.0001|43.55|42.31|37.4865|36.89|39.04|41.87|41.77|44.28|45.79|46.96|47.31|50.28|51.5||50.24|51.26|53.44|53.19|53.31|51.35|54.2|53.65|55.89|54.98||60.47|61.4|60.86|66.32||68.76|70.6701|65.68|59.9063|62.06|65.86|65.89|65.04|65.79|67.33|64.06|58.93|45.38|40.68|35.5548|33.73|32.98|32.83|31.9209|33.85||33.12|34.19|34.66|33.365|33.02|33.775|32.86|31.66|31.03|30.13|29.08|28.5|27.8|28.265|29.605|28.8787|28.62|27.77|24.53|27.53|28.51|30.715|28.56|26|26.07|25.64|27.73|29.82|30.239|28.01|29.01|29|29.2|28.48|33.19|32.14|30.73|29.92|29.31|29.2|27.27|29.78|30.02|28.5601|30.5|30.3|31.98|31.4301|30.95|28.995|32.21|34.23|31.8001|30.51|27.85|26.1471|25.03||26.24|24.83|22.4602|23.69|24.54|24.55|24.12|24.07|23.56|24.29|25.8|25.63|27.44|26.6678|26.43|26.2024|24.5|24|23.5|23.44|23.6001|24.81|25.22|26.21|25.89|25.5|26.5|26.4|26.9|27.27|28.3|30.1301|30.7|32.93|35.6|36.41|35.2601|36.35|36.05|38.52|44.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02962|1163026|/equities/akouos-inc|R2000VALUE|19.37|19.79|20.03|19.37|18.85|19.57|18.8|18.27|18.03|16.6201|18.22|20.66|20.75|20.66|20.2|17.59|17.68|17.61|19.01|18.605|18.42|18.19|17.59||17.84|17.605|18.3|17.06|16.5766|16.18|15.98|16.01|15.68|15.495|15.38|15.4401|15.63|16.68|16.5|16.35|16.59|17.11|17.34||17.39|17.44|17.41|18.18|18.51|18.38|18.5|18.56|18.82|18.85||18.56|18.815|18.3|20.07||20.6693|21.98|19.02|18.25|18.52|18.9|18.63|19.05|18.7|18.15|19.01|18.755|19.61|19.585|19.19|19.87|19.88|19.8201|19.66|19.35||18.815|18.61|19|18.48|18.14|18.2|18.1195|18.77|18.16|18.13|18.515|18.07|18.66|19.035|20.12|19.77|19.18|18.29|17.26|17|17.9|18.92|18.8591|18.005|17.68|17.62|19.05|18.8|18.35|17.055|17.12|16.95|16.59|16.69|17.1001|16.81|19.37|19.76|20.38|22.07|21.442|22.71|22.13|22.84|20.96|22.945|25.04|24.22|23.45|22.691|23.83|25.245|25.32|24.08|25.19|25.735|21||22.02|23.455|22.85|22.07|21.13|20.5|20.985|21.29|21.66|21.8507|20.755|20.5|20.19|20.26|20.08|20|19.52|19.91|19.94|20.43|20.02|20.32|20.32|19.56|19.5|19.14|19.0101|19.71|19.6601|19.5|19|19.497|19|21.48|20.511|20.9|20.249|21.32|21.25|21.99|22|21.8|21.37|21.25|20.75||21.15|21.3|22.1|21.75|19.72||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|14.96|15.19|15.16|14.95|14.725|14.73|14.73|14.79|14.56|14.44|14.29|14.34|14.25|13.86|13.7|13.98|13.98|13.7216|13.86|13.83|13.84|13.7|13.73||13.64|13.88|14|14.0132|14.05|13.655|13.615|13.46|13.57|13.35|13.72|13.75|13.75|14.04|14.02|14.02|14.06|14.01|14.07||13.97|14.07|14.08|14.06|14.1|14.09|14.02|14.11|14.09|13.97||13.99|14.1501|14.12|14.18||14.12|14.18|14.12|14.15|14.08|14.29|14.29|14.14|14.1|14.05|14.04|14.08|14.01|14.11|14.005|14.02|13.92|14.05|13.72|14.09||14.21|14.125|14.1201|14.12|14.04|14.29|14.46|14.44|14.14|14.03|14.36|14.24|14.11|14.15|14.285|14.11|14.29|14.01|14.39|14.07|13.88|14.46|14.39|14.71|14.76|14.7016|14.57|14.5535|14.6|14.25|14.37|14.35|14.33|14.25|14.27|14.2501|14.4233|14.41|14.26|14.11|13.99|13.9|13.92|13.76|13.58|13.62|14.045|14.08|14.53|14.72|14.5|14.47|14.24|14.4|14.38|14.5|14.375||14.68|14.65|14.59|14.35|14.36|14.3|14.3101|14.47|14.59|14.28|14.24|13.27|14.45|14.4|14.42|14.44|14.83|14.85|14.8|14.55|14.43|14.39|14.14|14.15|14.02|13.67|14.07|13.97|13.96|13.37|13.59|13.73|13.57|13.68|13.5606|13.64|13.7374|13.83|13.5|13.38|13.28|12.99|13.31|13.36|13.57||13.98|13.81|13.76|13.42|13.27|13.43|13.42|13.6|13.16|13.47|13.33|13.59|13.64|13.32|13.31|13.21|14.28|14.6|14.775|14.66|14.33|14.21|14.03|14.05|14.07|14.68|14.23|14.45||14.295|14.2|13.47|13.44|13.71|12.99|12.38|12.77|13.08|13.74|13.9301|13.68|13.56|13.93|13.87|13.93|14.04|15.23|15.09|15.07|14.455|14.79|14.7|14.63|14.38|14.51|14.78|14.52|14.565|14.65||14.37|13.99|14.02|13.95|13.8|14.205|14.54
02964|31073|/equities/trovagene-inc|R2000VALUE|10.18|9.84|9.88|10.5|10.11|10.14|10.19|9.49|9.115|8.12|9.05|10.02|10.75|10.04|8.39|9.62|10.11|9.92|11.07|11.56|11.71|12.37|12.83||12.89|13|12.64|12.9|12.9|12.516|12.21|12.79|11.81|10.9|11.1301|11.03|9.8|10.14|10.17|10.72|11|10.21|11.55||13.42|17.04|16.98|17.22|17.33|17.65|16.85|16.4|16.4|17.36||17.28|17.06|17.05|17.87||17.9672|18.81|20.37|20.5501|21.5114|20.05|19.875|19.42|18.91|18.71|18.77|18.65|20.1629|19.8|19.33|20.35|21.83|22.7808|22.2916|21.2||19.8|18.24|18.4|16.62|16.1|15.6|16.6|16.43|16.14|16.43|16.56|17.1301|16.76|16.51|16.01|16.26|15.57|15.0601|14.87|14.34|13.76|14.2|13.81|12.61|12.5|12.02|13.08|13.2|14.68|14.5|15|15.56|16.1|16.22|13.98|13.02|12.705|12.49|12.7|12.68|13.93|12.2|11.22|10.2901|10.21|10.83|10.13|8.92|8.08|5.89|5.6|5.77|5.78|5.5|6.17|5.86|5.65||4.5|7.01|7.45|7.1|7.67|7.4|7.055|7.32|7.37|7.43|6.76|6.58|5.77|5.57|5.61|5.51|5.51|5.35|5.82|6.2|5.4516|5.3|5.75|5.63|4.76|4.42|4.33|4.289|4.42|4.48|4.42|4.62|4.36|4.365|4.1|4.52|4.72|4.37|4.35|4.42|4.56|4.61|4.71|4.32|4.17||4.3|4.72|4.81|4.75|4.54|4.3|3.48|3.3|3.08|2.85|2.68|2.6|2.41|2.2318|2.41|2.47|2.6|2.37|3.02|3.06|3.17|3.045|3.18|2.52|2.31|2.4|1.99|1.9801||1.95|2.04|2.02|1.89|1.6803|1.4|1.3114|1.26|1.237|1.16|0.825|1.16|1.16|1.21|1.12|1.13|1.18|1.01|1.09|0.9625|0.92|0.9013|0.86|0.85|0.9|0.92|0.93|0.9|1|0.9002||0.79|0.78|0.79|0.782|0.75|0.802|0.82
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|1.88|1.81|1.85|1.93|1.8|1.785|1.72|1.83|1.7|1.47|1.61|1.91|1.97|2.07|1.88|1.99|2.17|1.65|2.14|1.78|1.45|1.45|1.37||1.3|1.32|1.25|1.34|1.26|1.2|1.25|1.29|1.18|1.16|1.18|1.18|1.18|1.22|1.15|1.21|1.23|1.19|1.12||1.09|1.07|1.07|1.05|1.07|1.06|1.05|1.05|1.01|1||0.9701|1.035|1.04|1.0611||1.07|1.05|1.08|1.1|1.0668|1.04|1.05|1.04|1.06|1.14|1.17|1.13|1.11|1.13|1.13|0.9822|0.9631|0.9951|0.9995|0.93||0.9|0.8729|0.9022|0.9209|0.921|0.92|0.905|0.9|0.94|0.945|0.9435|0.92|0.971|0.96|0.9712|0.9601|0.97|0.9651|0.9601|0.96|0.97|1.01|1|1.1|1.06|1.0816|1.11|1.11|1.05|1.04|1.04|1.03|1.04|1.02|1.07|1.05|0.98|0.981|0.96|1.01|1.03|0.98|1|0.9693|0.96|1|1.02|1.01|1.04|1.06|1.03|0.98|0.94|0.882|0.8645|0.84|0.7928||0.78|0.834|0.834|0.873|0.9235|0.9249|0.9277|0.92|0.9|0.93|0.99|1.03|1.05|1.02|1.045|1.04|1.02|1|1.1|1.05|1.1|1.09|1.23|1.23|1.26|1.25|1.25|1.25|1.34|1.34|1.36|1.35|1.36|1.48|1.4|1.35|1.16|1.14|1.12|1.21|1.27|1.24|1.26|1.28|1.15||1.08|1.01|1.105|1.19|1.18|0.88|0.841|0.871|0.871|0.8725|0.852|0.85|0.86|0.82|0.8273|0.85|0.945|0.935|0.916|0.9407|0.9111|0.95|0.892|0.8308|0.86|0.855|0.834|0.865||0.9001|0.82|0.79|0.775|0.77|0.807|0.83|1.02|0.99|0.9101|0.87|0.842|0.8311|0.8601|0.8206|0.82|0.88|0.9226|0.91|0.7901|0.74|0.69|0.65|0.64|0.66|0.6502|0.68|0.6595|0.636|0.63||0.64|0.62|0.65|0.66|0.68|0.7|0.632
02966|16622|/equities/maiden-holdings|R2000VALUE|3.01|2.97|3.14|2.97|2.94|2.93|2.88|2.85|2.8|2.54|2.6|2.7|2.76|2.71|2.55|2.61|2.62|2.45|2.61|2.67|2.66|2.675|2.73||2.635|2.6|2.46|2.52|2.5|2.3713|2.32|2.32|2.2688|2.28|2.17|2.1701|2.135|2.27|2.19|2.44|2.4|2.29|2.23||2.2|2.18|2.18|2.16|2.17|2.19|2.1|2.1|2.4|2.38||2.4|2.38|2.2|2.2001||2.09|2.07|2.17|2.2|2.2642|2.24|2.26|2.17|2.11|2.06|2|2.04|2.01|2|2.08|2.11|2.04|2.03|2.02|2.18||2.15|2.27|2.2|2.12|1.93|1.92|1.8|1.72|1.26|1.27|1.22|1.24|1.22|1.22|1.22|1.24|1.24|1.22|1.21|1.21|1.225|1.26|1.2|1.2|1.22|1.18|1.19|1.19|1.19|1.19|1.19|1.2|1.21|1.22|1.24|1.25|1.25|1.24|1.24|1.23|1.21|1.21|1.17|1.17|1.18|1.19|1.2|1.22|1.2139|1.24|1.24|1.19|1.1739|1.2|1.21|1.2|1.21||1.22|1.26|1.25|1.25|1.25|1.25|1.3|1.29|1.3|1.32|1.28|1.2701|1.27|1.33|1.27|1.6|1.55|1.55|1.52|1.59|1.52|1.54|1.53|1.57|1.43|1.4|1.38|1.32|1.3|1.3036|1.28|1.28|1.23|1.23|1.21|1.23|1.23|1.17|1.15|1.22|1.25|1.28|1.2673|1.32|1.265||1.235|1.24|1.22|1.23|1.22|1.23|1.23|1.25|1.22|1.2301|1.23|1.27|1.28|1.3|1.275|1.2071|1.24|1.245|1.26|1.19|1.1|1.14|1.15|1.18|1.16|1.31|1.31|1.27||1.23|1.16|1.13|1.12|1|0.97|0.9552|0.9427|0.9312|0.9311|0.942|0.93|0.95|0.94|0.9603|0.9503|1.11|1.15|1.1454|1|1.05|0.85|0.7803|0.81|0.9001|0.94|1.01|1.03|0.9201|0.805||0.9307|0.88|0.8321|0.8104|0.7894|0.8203|0.81
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|6.64|6.68|6.9|6.92|6.64|6.5601|6.45|6.39|6.25|6.1|6.1|6.1781|6.15|6.39|6.16|6.37|6.5|6.35|6.42|6.42|6.38|6.55|5.95||5.85|5.75|5.73|5.72|5.87|5.74|5.8|5.64|5.51|5.42|5.42|5.51|5.41|5.61|5.58|5.5|5.3|5.2|5.15||5.02|4.96|4.5801|4.19|4.16|4.33|4.3423|4.125|3.92|3.754||3.83|3.71|3.69|3.6||3.56|3.5|3.493|3.44|3.4|3.66|3.5502|3.53|3.395|3.35|3.335|3.26|3.29|3.2927|3.39|3.38|3.425|3.53|3.46|3.4974||3.4124|3.4|3.41|3.44|3.53|3.59|3.5778|3.57|3.47|3.43|3.41|3.39|3.42|3.34|3.3|3.5|3.47|3.33|3.14|3.27|3.38|3.7|3.67|3.75|3.74|3.68|3.75|3.81|3.83|3.81|3.83|3.67|3.92|3.84|3.74|3.6801|3.681|3.585|3.53|3.55|3.495|3.6|3.5001|3.185|3.18|3.19|3.41|3.4|3.48|3.62|3.67|3.53|3.5|3.39|3.52|3.79|3.8301||4.075|4.05|3.88|3.47|3.5601|3.63|3.61|3.55|3.62|3.62|3.73|3.66|3.72|3.9|3.7301|3.83|3.975|4.1|4|3.91|3.94|3.83|3.79|3.81|3.6801|3.6|3.59|3.2502|3.52|3.63|3.56|3.57|3.64|3.51|3.5|3.08|3.26|3.125|2.96|3.01|2.95|2.8177|3.1|3.19|3.28||3.365|3.2915|3.42|3.595|2.955|3.55|3.61|3.77|3.83|3.81|3.7501|3.8|3.89|3.53|3.7|3.71|3.85|3.61|3.76|3.4713|3.32|3.259|3.05|3.13|3.16|3.25|3.27|3.02||2.9004|2.89|2.82|2.73|2.79|2.58|2.45|2.51|2.76|2.4|2.5|2.49|2.23|2.25|2.37|2.5|2.75|3.2758|2.99|2.695|2.45|2|2|1.9|1.91|1.82|1.99|2.1|2.31|2.44||2.56|2.38|2.32|2.3|1.93|2.2|2.09
02968|16780|/equities/northwest-pipe-co|R2000VALUE|33.08|33|32.61|33.24|34.04|34.03|33.895|33.8|33.31|32.525|30.52|34.54|35.02|34.8546|33.86|35.65|34.72|33.13|32.7|32.44|32.115|31.84|31.16||31.0412|31.25|31.75|31.17|31.64|31.46|31.11|30.335|30.95|30.08|29.7|29.73|29.38|30.12|30.47|31.41|31.88|31.12|30.76||30.78|30.83|30.235|30.21|29.239|29.37|29.42|27.86|27.01|27.44||27.69|26.73|27.05|27.68||27.11|26.33|25.88|26.56|27.07|27.86|27.595|27.3237|26.8|27.6496|27.54|27.3|27.51|28.75|28.67|28.2601|28.82|29.0001|28.365|28.6||28.51|29.31|28.7|27.3583|27.3699|27.67|28.15|27.61|26.88|27.02|27.89|27.26|26.6001|26.135|26.59|25.735|27.5|26.95|26.625|26.36|26.77|29.16|29.88|29.65|29.2|29.62|29.65|29.8|29.35|28.64|29.31|30.145|28.485|27.9|27.905|27.55|26.94|26.5|26.75|26.85|26.1|26.87|25.75|25.03|24.31|24.46|24.53|25.0801|26.02|26.37|26.29|26.58|25.5091|26.79|26.59|26.65|26.67||26.78|27.41|28|27.96|28.13|27.97|27.71|27.46|27.475|27.495|27.19|24.78|27.33|27.1|27.59|28.02|27.585|28.03|29.14|28.22|27.44|27.13|25.96|25.14|24.74|24.0401|25.15|25.46|25.56|24.98|25.15|25.37|25.29|25.22|24.61|25.36|24.99|25.16|23.99|24.01|23.2|22.69|23.5|24.09|24.46||24.265|24.87|24.2|23.23|22.48|23.07|23.69|24.95|24.3|24.54|24.35|25.05|25.37|22.88|22.88|22.82|25.27|25.435|26.67|26.13|24.77|24.6|23.66|24.5|23.67|24.73|24.465|23.73||22.63|22.64|22.44|22.17|20.88|20.25|19.33|19.6024|20.79|20.15|22.14|22.29|22.22|22.71|23.1625|23.02|24.21|24.69|23.84|23.08|22.18|22.51|22.63|22.48|23.22|23.53|22.79|24.5|25.12|24.72||25.385|24.15|23.65|23.33|21.34|19.41|20.025
02969|1052355|/equities/fidelity-d-d|R2000VALUE|57.04|57.04|58.17|62.61|64.79|64.64|60.53|57.7997|57.01|55.7|54.05|55.26|53.9001|51.95|50.7|55.81|55.9|55.085|54.54|52.7|53.32|52|52||54.25|53.88|55|51.7|50|50.19|50.01|49|49|48.03|47|49.3|52.4|54.3|55|54.01|55|56.7|59.28||61.81|63.22|65.53|65|64.61|65.56|65.63|62.08|60.63|61.27||64.36|63.75|64.64|63.13||64.31|67.05|67.54|66.5532|67.75|67|66.0001|60|62.19|61.64|62.64|61.79|60|58.04|58.27|57.47|57.17|57.82|58.33|60.3||58.62|60.18|58.2|57.735|58.4401|59.09|59.05|57.85|58.3|56.25|54.47|56|49.28|48.71|49.02|49.745|48.52|48.26|47.66|46.44|46.18|46.02|46.62|47.605|48.185|46.575|45.9601|45|47.16|47.675|47.5|47.54|46.75|45.505|46.705|46.61|46.28|46.65|46.57|47.129|47.7|45.87|47.195|47.5|47.09|48.5|48.02|46.34|47.72|46.5|47.3|46.26|46.25|45.87|45.78|46.02|45.55||45.68|45.01|45|45.5151|45.22|46.74|45.55|45|46.26|44.8|45|45|45.87|45.57|48.24|47.7955|45.8|47|45.23|45.71|45.9862|44.685|43|46.11|45.51|45.66|47.09|50.61|50.13|51.62|51.92|50.91|50.73|51.15|49.9|48.72|48.12|47|44.96|45.41|43.055|42.47|46.37|46.215|47.27||46.52|46.38|46.7252|45.495|43.42|48.235|48.57|48.59|45.8|46.73|44.91|44.535|41.69|36.61|37.57|34.96|36.5|38.34|38.19|36.7546|36.2|36.99|36.23|35.99|36.5|37.36|37.4|36.55||35.7108|35|34.5|34.25|34.52|31.86|31.5|30.5|32|36|36.4|36.12|35.26|35.05|34.25|33.51|38.5|39.5|38.78|38.9|38.5|37.3|38.66|39|38.27|38.41|37.02|38|42.07|43.24||44.065|44.44|43.33|40.7823|43.26|42.15|44.21
02970|101858|/equities/castlight-h|R2000VALUE|1.65|1.685|1.74|1.85|1.86|1.87|1.82|1.87|1.795|1.617|1.68|1.97|1.8|1.69|1.59|1.68|1.65|1.58|1.65|1.62|1.72|1.66|1.88||1.84|1.865|1.868|1.86|1.79|1.78|1.75|1.76|1.7|1.7|1.58|1.575|1.63|1.84|1.68|1.6|1.657|1.61|1.651||1.565|1.635|1.58|1.54|1.51|1.6|1.45|1.35|1.24|1.18||1.3|1.32|1.25|1.31||1.28|1.285|1.24|1.21|1.21|1.2|1.22|1.24|1.25|1.24|1.24|1.27|1.231|1.16|1.15|1.12|1.07|1.14|1.19|1.12||1.18|1.22|1.29|1.21|1.18|1.093|1.13|1.08|1.1|1.09|1.06|1.01|0.96|0.938|0.855|0.772|0.787|0.83|0.88|0.922|0.922|0.93|0.923|0.92|0.89|0.91|0.91|0.92|1.02|1|1.04|1.01|1.01|1.02|1.02|1.02|1.06|1.07|1.07|1.07|1.08|1.06|1.09|1.04|1.02|1.06|1.03|1.05|1.07|1.09|1.09|1.14|1.16|1.14|1.18|1.13|1.12||1.11|1.16|1.24|1.24|1.33|1.28|1.24|1.19|1.16|1.2|1.2|1.22|1.2|1.15|1.05|1.12|1.074|1.01|1.05|1.08|1.14|1.16|1.1|1.11|1.11|1.05|1.02|1.08|1.1|1.09|1.08|1.08|1.13|0.9|0.85|0.853|0.84|0.83|0.83|0.85|0.807|0.8|0.82|0.82|0.8||0.79|0.78|0.762|0.76|0.666|0.66|0.71|0.763|0.75|0.75|0.78|0.805|0.804|0.803|0.81|0.78|0.87|0.805|0.793|0.771|0.76|0.75|0.763|0.755|0.75|0.76|0.768|0.77||0.74|0.72|0.704|0.69|0.67|0.66|0.645|0.65|0.7|0.781|0.683|0.61|0.61|0.607|0.65|0.67|0.72|0.732|0.71|0.691|0.655|0.65|0.636|0.625|0.63|0.63|0.636|0.63|0.69|0.709||0.632|0.62|0.63|0.65|0.64|0.63|0.65
02971|50995|/equities/labstyle|R2000VALUE|18.53|18.49|18.62|18.14|18.6652|18.11|18.91|20.02|20.89|18.1|20.65|23.7701|26.8101|27.16|24.1|26.21|27.85|24.19|27.21|27.21|26.54|25.86|28.33||29.49|28.33|26.61|27.3|25.6|24.55|24.15|22.52|23.13|21.5101|20.82|22.2|20.51|22.51|21.39|20.2719|20.6|19.8|18.06||16.8001|15.55|15.27|15.85|15.78|16.64|16.66|16.79|15.02|13.51||13.87|12.7|12.43|13.17||13.0376|13.16|13.03|13.32|13.12|12.92|12.78|12.5|12.96|11.26|10.9|10.8|11.51|11.46|11.11|11.5|12|12.17|12.34|12.7246||12.17|12.44|12.9|13.29|12.78|12.0525|12|12.15|11.49|10.06|10.5601|10.71|10.5|11.5182|11.96|11.6|11.1091|10.26|10.01|10.69|11.3|12.2501|12.25|12.35|12.17|12.38|12.33|12.9|12.64|12.37|12.9501|12.8|13.11|14.87|14.91|15.35|15.3|16.13|15.9|16.838|16.25|16.06|16.54|15.75|15.61|16.85|17.855|17.57|17.132|16.7301|18|17|14.999|14.75|15.18|15.28|14.6001||14|15.85|15.4|15.3|15.36|15.14|16.1503|16.2|16.01|16.03|17.41|19.5001|18.8|17.85|16.1|16|15|14.2827|13.36|14|16.4278|16.28|15.56|13.1501|10.6308|7.26|7.81|7.77|7.7501|7.8101|7.1001|6.9999|6.85|6.7083|6.1501|6.1|6.11|6.3|6.36|6.85|6.75|6.57|6.7|6.5|6.31||6.26|6.2858|6.11|6.05|6.1|6.17|6.2|6.435|6.64|6.53|6.55|6.5501|6.2501|6.1|6.3|6.24|5.81|5.7038|5.55|5.55|5.68|5.56|6.13|6.01|6.09|6.29|5.97|6.45||6.76|6.54|6.86|6.89|6.7|6.95|6.5|6.7|6.83|7.62|7.53|7.51|7.3001|6.79|6.8806|6.851|7.25|7.6|7.25|7.8527|5.95|5.96|5.9508|6.095|5.88|5.8846|5.9|5.81|6|6||5.6|5.775|5.9495|5.2|5.11|5.82|5.7514
02972|15683|/equities/ceco-environmenta|R2000VALUE|8.56|8.63|8.6|8.906|9.16|9.1404|9.04|8.97|8.65|8.04|8.03|8.38|8.18|8.14|8.1|8.13|7.92|7.8962|7.88|7.7|7.78|7.8701|7.9||7.83|7.76|7.6811|7.3978|7.19|7.07|7.15|7.06|7.07|6.87|6.89|6.885|7.03|7.44|7.305|7.18|7.67|7.78|7.6884||7.35|7.18|7.02|6.92|6.78|7.04|7.28|7.28|6.83|6.73||6.76|6.77|6.59|6.87||6.7127|6.65|6.58|6.82|7.15|7.14|7.15|7.2|7.25|7.12|7.15|7.22|7.41|7.31|7.32|7.2|7.34|7.4|7.35|7.55||7.39|7.45|7.16|7.06|7.07|7.26|7.22|7.3|7.64|7.33|7.09|6.63|6.24|5.95|6.02|6.03|6.71|7.03|6.88|6.89|6.93|7.4|7.41|7.61|7.61|7.64|7.79|7.62|7.59|7.7|7.78|7.78|7.94|7.94|7.85|7.81|7.62|7.47|7|7.04|7.236|7.15|7.26|6.95|6.97|6.99|7.27|7.4|8.12|7.98|8.28|8.07|7.94|8.01|7.93|8|8.03||8.1|8.11|8.4301|8.4|8.41|8.28|8.34|8.35|8.36|8.34|8.22|8.3|8.55|8.54|8.64|8.62|8.51|8.3252|8.57|7.99|7.6|7.5|7.09|6.6|6.6803|6.62|6.86|6.835|6.72|6.71|7.0207|6.75|6.78|6.81|6.67|6.795|6.555|6.1601|6.14|6.15|6.03|5.86|5.92|6.08|6.26||6.31|6.36|6.46|6.46|5.83|5.9565|6.03|6.14|6.11|6.26|6.46|6.58|6.6|5.82|5.83|5.93|6.64|6.71|6.6092|5.9544|5.41|5.425|5.22|5.19|5.14|5.28|5.28|5.2||5.01|5.03|4.93|4.83|5.06|4.66|4.5|4.57|4.78|4.63|4.76|4.65|4.65|4.8|4.95|5.01|5.35|5.33|5.095|4.69|4.6|4.61|4.57|4.52|4.565|4.75|4.59|4.65|5.0359|4.77||4.9016|4.73|4.66|4.67|4.44|4.48|4.36
02973|20449|/equities/independence-holding-comp|R2000VALUE|40.52|41.31|40.8|41.07|41.94|43.53|42.83|42.62|41.55|39.99|38.65|38.65|38.79|38.45|38.01|38.49|38.15|38.18|37.99|36.99|37.76|38.19|37.96||40.2|41.24|41.39|40.91|41.33|40.45|39.2|38.85|39.01|38.8|38.51|38.95|38.45|39.98|40.19|40.74|40.62|40.59|41.43||41.3|42|41.04|42.01|40.8|42.1|42.17|41.22|40.5|40.39||40.28|40.1|40.26|40.04||40.05|39.54|38.76|37.31|38.09|38.49|38.08|38.59|39.21|39.99|40.01|40.34|40.26|39.8|40|39.68|39.6|39.21|38.35|40.09||41.26|41.76|40.72|40.1|40|40.07|41.24|40.84|39.84|40.27|41.39|40.6|40.8|40|40.08|39.99|38.29|37.75|37.46|37.11|36.64|38.12|39.01|39.99|40.01|39.61|39.07|38.11|38.08|38|38.17|37.51|38.4|39.81|39.44|39.71|38.35|39.39|38.03|38.04|37.71|36.72|36.28|35.64|35.29|35.2|36.67|36.94|39.04|39.06|40.23|40.18|38.81|37.91|37.85|37.47|35.09||33.73|35|35.17|35|35|35.02|35.05|35|35.06|35.07|35.3|35|35.27|35.12|35.77|35.47|35.96|35.55|35.23|34.97|34.57|34|33.52|33|33.3|31.85|31.38|31.41|31.62|31.52|32.54|32.2|31.85|32.91|31.51|32.76|32.75|31.5|30.11|29.67|28.39|28.01|28.77|27.92|28.31||29.48|29.49|29.87|29.52|27.5|27.3|27.1|26.33|28.3|28.48|28.52|28.86|29.23|28.03|28.66|28.67|30.85|31.07|32.1|31.63|30.15|30.39|28.36|28.75|28.71|29.46|29.39|28.2||27.06|28|27.55|27.35|27.63|27.09|26.49|26.43|27.39|27.49|27.69|27.12|28.26|28.61|27.27|26.59|26.71|26.88|25.7|25.65|24.56|24.78|25.35|24.77|24.27|25.76|24.76|25.51|26.82|25.92||27|25.3|25|23.09|22.15|22|22.87
02974|16744|/equities/nn|R2000VALUE|7.88|7.88|7.81|7.72|7.2|6.89|6.92|6.72|6.7|6.34|6.34|6.79|6.63|6.325|6.1|6.58|6.81|6.62|6.86|6.84|6.54|6.7935|6.9747||6.85|6.71|6.91|6.98|6.95|6.63|6.45|6.22|6.23|6.02|5.96|5.96|6|5.93|5.96|5.9|6.15|6.03|6.02||5.84|6.35|6.35|6.37|6.21|6.18|6.2|6.09|5.84|5.91||6.46|6.2601|6.23|6.16||6.075|6.06|5.96|5.67|6.09|6.11|6.1|5.98|5.92|6.09|6.06|6.16|6.34|6.47|6.39|6.22|6.35|6.25|6|6.18||6.51|6.6|6.6|6.77|6.58|6.6|6.3723|6.26|6.07|5.99|6.1|6.11|5.93|5.64|5.6|5.44|5.8|5.383|5.16|5.15|5.25|5.71|5.83|6.05|6.02|6|6.1|6.27|6.16|5.87|6.02|6.22|6.27|6.29|6.3|5.9|5.8|5.86|5.1|5.09|5.08|5.335|5.38|5.23|4.91|5.07|5.295|5.11|5.5|5.35|5.06|4.83|4.64|4.51|4.5175|4.51|4.4||4.44|4.41|4.45|4.4|4.3485|4.27|4.25|4.1101|4.7514|5.35|5.65|5.77|6.09|6.17|6.3|6.26|6.68|6.83|6.52|6.15|5.64|5.62|5.74|5.38|5.28|5.11|5.22|5.14|4.96|4.93|5.21|5.24|4.98|5.18|4.94|5.07|5.16|5.2|4.55|4.43|4.1001|4.05|3.96|4.18|4.5||4.5|4.41|4.23|4.12|4.05|4.15|4.15|4.28|4.14|4.37|4.3|4.47|4.6|4.15|4.33|4.36|5.31|5.6|6.08|5.501|4.53|4.46|4.3201|4.34|3.88|4.07|4.2101|3.9||3.53|3.42|3.35|3.09|3.08|2.9|2.7|2.38|2.5|2.465|2.73|2.68|2.5607|2.72|2.58|2.92|3.405|3.16|2.9137|2.37|2.3|2.3|2.27|2.2|2.36|2.43|2.23|2.275|2.4399|1.7892||1.49|1.48|1.52|1.48|1.345|1.44|1.51
02975|1166560|/equities/oncorus-inc|R2000VALUE|15.53|15.7|15.87|15.59|15.59|15.425|14.32|14.06|13.58|13.05|13.57|14.84|15.05|15.505|15.21|16.03|16.85|16.23|17.08|17.14|15.9|16.2|17.35||17.3|20.88|22.53|22.89|23.8|23.35|22.2683|22.12|22|20.69|21.73|22.3|21.51|22.54|24.43|25.6|25.26|26.63|28.24||27.16|27.46|26.04|29.29|29.28|33.95|33.82|33.72|32.615|30.46||31.4|30.02|33.53|33.53||34.04|32|30.8|28.745|29.8|26.33|26|27.15|24.1957|24.57|25.51|26.28|27|25.93|28.235|28.56|28.24|27.8567|25.08|25||24.8301|25.255|25.1079|25.02|25|24.4|22.73|22|21.6204|21.09|20.37|19.22|19.7621|20.0101|19.07|17.6913|17.2|16.5375|16.24|16.43|17.61|16.25|15.51|15.095|15|14.62|15.15|15.67|15.31|16.5|15.2|15|15.5|15.45|15|15.23|15.52|15.4|14.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE|12.34|12.21|12.7|13.1|13.37|13.14|13.09|13.09|12.67|11.96|11.96|12.66|12.78|12.59|12.38|12.7|12.95|12.65|12.94|12.63|12.5|12.78|13.44||14.44|14.05|13.43|12.98|12.34|12.06|11.9|11.75|11.67|11.3|11.19|11.22|11.21|11.72|11.66|11.47|11.68|12|11.47||11.38|11.85|11.74|11.43|11.13|11.29|11.81|11.66|11.17|10.79||10.62|10.5|10.21|10.44||10.24|10.16|9.99|9.86|10.13|10.04|10.18|10.04|10.01|9.99|9.86|10.14|10.05|10.06|9.99|10.02|10.44|10.12|10|10.04||10.07|10.05|9.94|9.45|9.45|9.82|9.96|10.01|10.2|9.92|10.51|10.13|10.4|10.3|10.04|9.81|10.29|10.1|9.82|9.65|9.86|10|10.08|10.48|10.18|10.25|10.13|10.01|9.88|9.54|9.73|9.65|9.76|9.75|9.75|9.66|9.73|9.76|9.3|9.35|9.57|9.42|9.19|9.17|9.4|9.7|10.6|10.25|10.26|9.93|10.06|9.81|9.56|9.46|9.32|9.58|9.57||9.97|10.01|10.16|9.99|10.19|10.28|10.4|10.51|10.56|10.44|10.33|10.5|11.01|11.25|11.7|11.85|11.75|11.85|11.49|11.06|11.58|11.23|11.17|11|11.11|10.96|11.16|11.05|10.91|11|10.73|10.56|10.49|10.9|10.61|10.4|10.29|10.08|9.61|9.7|9.51|9.35|9.63|9.7|9.76||9.61|9.53|9.76|9.58|9.11|8.97|9.2|9.56|9.65|9.76|9.94|10.16|10.54|10|10.02|10.32|11.1|11.58|11.72|11.8|11.29|11.52|11.38|10.89|10.75|10.82|10.47|10.38||10.08|9.86|9.77|9.83|9.82|8.95|8.52|8.63|8.94|8.89|8.45|8.35|8.4|8.44|8.31|8.48|8.74|9.03|8.77|8.52|8.46|8.48|8.14|7.73|7.83|7.64|7.3|7.43|7.79|7.92||8.05|8.07|8.02|7.58|7.43|7.63|6.95
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|11.28|10.75|10.6637|10.82|11.17|10.8292|10.7526|10.5|10.22|9.65|9.96|9.9|9.83|9.5001|9.17|9.385|9.41|9.1|9.41|9.46|9.14|9.01|9.3||9.305|8.96|9.15|9|8.5|8.27|7.87|7.48|7.495|6.93|6.54|6.82|7.02|7.52|7.8|7.53|7.92|7.6567|7.33||6.8801|6.97|6.87|6.69|6.83|7.2149|7.06|6.83|6.47|6.6||6.68|6.67|6.76|6.6||6.82|6.93|6.78|6.75|6.8|6.78|6.8|6.6701|6.79|7.01|6.87|6.97|7.13|6.73|6.62|6.91|7.23|7.45|7.41|7.53||7.49|7.4|7.35|8.05|7.8|7.84|7.49|7.7894|7.4|7.23|7.25|7.2625|7.13|7.08|7.16|7.03|7.05|6.72|6.79|6.27|6.18|6.45|6.46|7.02|9.1796|9.27|8.96|9.13|10.03|10.1|9.9697|9.885|9.85|9.82|9.585|9.27|8.95|8.6|8.0578|8.16|8.25|8.39|8.39|8|7.88|7.75|7.45|7.31|7.69|7.96|8.29|8.18|7.87|8.39|8.97|9.1|8.57||8.66|8.87|9.232|9.1499|9.32|9.94|10.03|10.01|10.17|10.65|10.5307|10.4|10.2907|10.16|10.61|10.55|10.42|10.3525|10.01|9.425|9.07|8.84|9.28|9.26|9.085|9.03|8.84|7.43|6.72|6.87|7.05|7.21|7.3|6.7|6.53|6.52|6.33|6.35|6.07|6.08|6.2264|5.83|5.98|6.26|6.14||5.89|5.74|5.75|5.65|5.72|5.65|5.77|5.92|5.73|5.71|5.73|5.53|5.5|5.22|5.265|5.22|5.69|5.62|5.86|5.8|5.45|5.42|5.18|5.09|4.73|4.81|4.8|4.73||4.46|4.14|4.08|3.85|3.82|3.42|3.38|3.5|3.81|3.87|3.9476|3.76|3.77|3.87|3.84|3.9101|4.06|4.482|4.03|3.81|3.74|3.66|3.66|3.521|3.62|3.57|3.33|3.32|3.55|3.53||3.7|3.45|3.32|3.15|2.91|3|3.05
02978|15889|/equities/daktronics|R2000VALUE|6.57|6.76|6.85|6.995|6.7401|6.68|6.45|6.44|6.19|5.93|5.81|5.73|5.46|5.42|5.33|5.35|5.32|5.25|5.32|5.27|5.35|5.385|5.32||5.345|5.37|5.4|5.24|5.18|5.14|4.96|4.92|4.9|4.78|4.8|4.77|4.91|4.99|5.14|5.07|5.07|5.12|5.175||5.2|5.2197|5.04|5.11|5.09|5.13|5.19|4.91|4.79|4.64||4.62|4.615|4.59|4.66||4.76|4.7479|4.7|4.81|4.88|5.09|4.8501|4.74|4.6|4.5|4.55|4.54|4.51|4.51|4.47|4.45|4.36|4.44|4.45|4.46||4.55|4.45|4.37|4.26|4.15|4.26|4.23|4.16|4.16|4.17|4.27|4.25|4.2|4.02|4.03|3.99|4.03|3.917|3.88|3.9|3.9|3.93|3.97|3.97|3.85|3.86|3.97|3.95|4.05|4.09|4.13|4.02|4.15|4.1|3.97|4.02|4|4|3.88|3.9|3.93|4.02|3.98|3.85|3.9|3.91|3.953|4.02|4.31|4.0823|4.07|4.07|4.195|4.2|4.21|4.07|4.01||4.04|4.08|4.07|4.16|4.35|4.2301|4.135|3.92|3.8|3.72|3.76|3.81|3.93|4.02|4.04|4.23|4.26|4.25|4.34|4.21|4|4.05|4|4.055|4.15|3.96|4.02|4.05|4.04|4.14|4.17|4.2001|4.21|4.21|4.2501|4.27|4.23|4.27|4.04|4.04|4.08|3.88|4.09|4.115|4.29||4.32|4.16|4.28|4.2|3.94|3.99|4.06|4.22|4.23|4.35|4.25|4.46|4.61|4.47|4.43|4.395|5.02|4.72|4.9|4.91|4.45|4.3274|4.24|4.22|4.05|4.39|4.21|4.15||4.1059|4.15|4.25|3.99|3.82|3.74|3.69|3.79|4.0138|4.15|4.19|4.15|4.25|4.25|4.27|4.37|4.43|4.7|4.5|4.33|4.31|4.4207|4.42|4.33|4.33|4.6|4.62|4.6385|4.67|4.71||4.58|4.1743|4.09|4.2|4.1|4.315|4.39
02979|100200|/equities/celladon-corp|R2000VALUE|278.7|288.3|291.3|299.4|290.4|290.457|272.4|274.2|264.3|251.1|275.4|294.642|304.5|309.9|299.1|307.8|317.4|306.3|330|338.4|334.8|342|346.2||341.7|348|368.1|353.1|332.7|320.4|316.5|309.9|297.6|288.3|282.9|287.121|286.2|311.4|303|312.75|311.7|307.8|319.8||329.4|338.52|330|334.5|340.2|338.4|342.9|362.4|351.6|347.4||333.681|306.15|294.9|306.801||300.3|293.1|291|282.3|288.3|291|290.4|289.5|291.6|290.4|271.5|258.255|261|259.8|260.4|261.9|258|267|261.6|261||259.5|267|274.803|296.1|307.8|306.9|302.4|312.6|298.5|297.3|290.1|283.8|271.5|273|264|273|270|258.3|261.6|257.4|260.7|270.9|276.6|296.25|289.2|291.3|289.5|302.1|297.3|273.3|254.7|246.9|241.521|242.4|248.1|249.3|247.5|240|227.1|237.75|242.1|240|230.1|273|264.3|278.7|279.9|294.3|302.7|297.6|291.6|296.1|298.5|298.5|312.75|310.8|293.4||282.15|300|321.3|324.3|315.9|314.4|308.55|333.3|339|343.8|353.4|354.6|352.8|338.7|333.3|331.5|336|328.5|335.7|352.8|318.9|325.5|333.3|324|303.933|286.8|283.8|284.1|292.2|295.2|295.803|294|303.6|303|297.9|279.6|280.2|279|272.4|277.8|270.357|269.1|280.2|279.9|283.2||282.3|283.5|283.5|284.1|289.8|294|304.2|326.7|324.9|318|312.6|312|311.1|291|292.5|280.5|321.6|311.7|319.5|332.7|334.2|346.5|356.7|351|351.9|363.3|381.9|394.2||380.1|383.4|380.4|368.1|369.9|340.5|327.6|331.8|358.2|316.8|283.5|261.45|247.221|224.4|202.8|210.9|222.9|241.2|233.1|237.3|224.1|224.1|223.8|228.6|232.8|236.1|226.5|229.5|240.6|225.9||215.1|203.1|201.3|176.1|158.85|158.4|175.5
02980|16495|/equities/lifetime-brands|R2000VALUE|15.27|14.9|14.9|14.95|14.75|14.176|14.15|13.49|13.56|13.2|13.12|13.08|13.04|13.06|12.82|12.81|12.93|12.7|12.99|13.03|12.94|13.13|13.29||13.78|13.7257|13.86|14.18|13.79|13.215|13.16|13.27|13.48|13.3|13.85|13.9|12.35|15.35|15.03|15.1|14.83|14.6536|14.57||15.02|15.1|14.7|14.89|14.42|14.555|15.36|14.99|14.5218|14.3983||14.9527|14.8|14.51|14.57||14.635|15.075|15.1451|14.45|14.92|15.06|14.7029|14.43|14.3|14.2227|13.66|14.2115|14.51|14.5809|14.06|13.68|13.4442|13.611|13.1|13.19||13.51|13.5201|13.12|12.5|13.04|12.8|13.05|12.58|11.79|11.27|10.96|10.5|10.06|10.275|10.725|9.72|9.89|9.595|9.55|9.5|9.37|10.4|11.8688|11|10.7931|10.78|10.35|10.44|10.3|10.1|10.72|10.49|10.12|9.91|10.55|10.48|10.26|9.72|9.38|9.33|9.3323|8.98|8.91|9.11|9.04|9.42|9.35|9.8|10.12|9.91|9.2554|9.245|8.61|8.8701|10|9.85|9.7808||10.0902|9.947|9.97|9.8|9.75|9.56|9.5|9.52|9.53|9.58|9.48|9.5|9.48|9.04|9.01|8.59|8.81|8.5|8.76|8.74|7.855|7.02|7.5|7.16|7.1|6.85|7.08|7.2|7.08|7.04|6.99|6.98|7.1579|7.11|6.8601|6.83|6.88|6.72|6.6536|6.61|6.965|6.69|6.72|6.85|7.02||6.9411|6.55|6.71|6.9|5.9|5.9292|6.15|6.13|5.83|5.82|5.7114|5.9|6.1|5.69|5.8|5.863|6.44|6.78|6.86|6.225|5.77|5.5|5.35|5.61|5.1|5.29|5.332|4.76||4.6891|4.33|4.26|4.11|4.15|3.94|3.75|4|4.3|4.6|4.4|4.3001|4.4095|4.9195|5.2|5.19|5.11|5.2158|5.04|5.07|4.75|4.54|4.9101|4.67|4.83|4.6|4.45|4.6082|5.12|4.75||4.38|3.925|3.87|3.52|3.26|4.26|4.7
02981|1080088|/equities/avrobio|R2000VALUE|12.77|13.05|13.02|12.69|12.6|12.87|12.55|11.7882|10.98|10.25|10.36|11.01|11.02|11.2|10.585|10.53|10.95|10.5|11.22|11.5|11.14|11.55|11.52||15.98|16.38|16.77|17.51|17.63|15.835|15.215|15.09|14.51|13.845|13.88|14.11|14.08|14.42|14.12|13.55|14.01|14.52|14.43||14.28|14.39|14.25|14.92|14.6|14.745|14.56|14.1|14.06|13.41||13.9|14.13|13.94|14.61||14.55|14.48|14.69|14.32|14.2|14.11|13.67|13.26|13.4|12.85|12.752|12.57|12.59|12.895|12.86|13.27|13.265|13.4|13.61|13.81||13.8401|13.6|13.54|13.91|16.62|16.55|16.04|15.56|15.735|15.49|15|15.3|15.2106|14.5|14.9|15.12|13.87|13.375|14.07|14.1577|14.45|15.75|15.7|16.03|15.3|15.33|14.81|15.6944|15.35|14.9|15.2|15.09|14.21|14.77|14.54|13.85|13.91|13.15|12.64|12.92|12.92|12.85|12.92|13.02|12.76|13.47|14.48|14.53|15.7|15.72|15.755|15.54|15.46|14.8001|16.08|16.31|15.91||15.54|15.34|15.73|16.21|17.1101|16.93|16.96|16.86|16.56|16.3|17.03|16.7669|16.96|17.22|16.94|16.76|17.06|16.88|16.72|16.55|16.3|15.92|15.77|16|16.69|16.9|17.55|17.69|18.72|18.04|17.76|18.77|18.775|18.66|18.24|17.81|17.24|16.99|15.77|16.27|17.16|17.13|17.195|17.5|17.455||17.3001|16.8|17.1|17.26|18.17|18.82|18.78|20.17|21.365|21.65|20.98|21.04|20.67|20.24|21.06|20.8303|22.36|21.82|22|21.87|21.205|20.76|20.125|20.28|18.82|19.16|19.21|17.96||16.69|16.1|15.1864|13.64|14.14|14.85|15.43|16.0152|16.31|14.38|14.11|14.51|14.31|13.51|12.85|12.39|12.69|13.395|13.73|14.51|13.75|13.79|13.605|13.355|13.06|12.82|12.26|13.3|13.16|13.21||13.08|13.2|13.285|13.84|13.22|12.03|12.05
02982|1096079|/equities/capital-bancorp|R2000VALUE|18.845|18.96|18.8101|18.37|20|19.72|20.24|19.5|18|17.5|17.09|16.26|15.62|16.01|15.8|15.92|16.24|15.605|15.5475|15.3|15.27|15.0258|15.3||15.01|14.47|14.25|14.31|14.18|14.33|14.34|14.35|14.55|14.51|14.5101|14.04|13.81|13.98|13.8961|13.84|14.05|14.14|14.35||14.34|14.36|14.245|14.23|14.02|14.02|14.33|13.84|13.54|13.53||13.86|13.8|13.65|13.7047||13.6|13.18|13.15|13.11|12.77|12.69|12.56|12.4|12.41|12.6396|12.6|12.57|12.16|12.015|12.19|12.01|11.915|11.79|11.6|12.22||12.28|12.41|12.27|11.91|12.12|12.44|12.35|12.1384|11.61|11.48|11.5629|10.87|10.97|10.63|10.99|10.71|11|10.73|10.06|9.75|9.75|10.1101|10.12|10.56|10.4|10.23|9.97|9.95|9.81|9.72|9.66|9.94|10.35|10.385|10.1101|10.03|9.91|9.7401|9.26|9.3|9.38|9.32|9.185|9.25|9.02|9.11|9.035|9.12|9.66|10.46|10.47|10.5001|10.48|10.36|10.33|10.75|10.6||10.4|10.47|10.33|10.32|10.41|10.07|10.1746|10.13|10.11|10.03|10.11|10.64|10.635|10.67|10.56|10.8|10.74|10.88|10.65|10.68|10.5|10.55|10.66|10.57|10.41|10.62|10.82|10.82|10.82|11.25|11.25|11|10.45|10.865|10.7|10.66|10.62|10.53|10.2|10.26|9.51|9.5|10.14|10.02|10.39||10.18|10.21|9.89|9.87|9.04|9.77|9.9|10.05|9.995|9.9|10|10.39|10.425|10.06|10.06|10.07|11.51|11.6|11.68|10.95|10.86|10.7283|10.65|10.64|10.81|11.35|10.833|10.24||10.41|10.81|10.45|10.07|9.52|9.72|9.11|9.61|9.81|10.61|10.56|9.85|9.829|10.03|10.21|10.49|10.85|11.3|10.53|10.181|10.01|10|10.5|10.31|10.47|10.5218|10.39|10.69|11.28|11.5||11.55|11.18|11.45|11.05|10.31|10.93|11.51
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|17.22|17.08|17.35|17.52|18.03|17.79|17.91|17.79|17.15|17.0601|16.94|16.67|16.28|16.245|16.13|16.35|16.13|16|15.55|15.53|15.49|15.77|15.82||15.64|15.64|15.86|15.59|15.35|15.14|14.8|14.35|14.61|14.18|14.7339|14.845|14.46|14.98|14.8|14.61|14.86|15.25|15.27||15.4|15.445|15.37|15.505|15.32|15.18|15.61|15.13|14.85|14.89||15.11|15.21|15.12|15.13||14.97|15.075|15.11|15.01|14.88|15.29|15.38|14.822|15.165|14.9167|14.81|15|14.77|14.62|14.415|13.985|13.9492|13.86|13.82|13.75||13.435|13.52|13.25|13.08|13.12|13.52|13.5352|13.6701|13.14|13.07|13.4218|13.51|12.7666|12.26|12.12|12.05|12.19|12.33|12.29|11.97|12.06|12.71|12.76|12.72|12.53|12.46|12.4|12.33|12.28|12.015|12.01|12.055|11.99|12|12.04|11.8001|11.85|11.51|11.28|11.18|11.22|11.27|11.16|11.01|11.11|11.21|11.6|11.66|11.76|12.03|12.08|12.08|12.08|12.06|12.06|12.1|11.98||11.93|11.61|11.72|11.6|11.85|12.1701|12.26|12.13|12.25|12.2926|12.35|12.41|12.56|12.58|12.95|13.23|13.05|13.25|13.21|13.02|12.74|12.44|12.51|12.35|12.02|11.97|12.2|12.26|12.06|12.16|12.17|12.2|12.17|12.29|12.03|12.16|11.87|11.85|11.65|11.6524|11.76|11.45|12.02|12.14|12.375||12.51|12.55|12.65|12.5|12.1|12.7|12.62|12.96|12.94|12.93|13.06|13.125|13.395|12.6405|12.67|12.82|13.97|13.7266|14.6198|13.74|13.25|13.185|12.77|12.5829|12.615|13.18|12.8801|12.39||11.91|12|11.845|11.82|11.45|10.45|9.79|10.01|10.58|10.89|10.955|10.715|10.75|10.9722|11.1|10.6801|11.03|11|10.815|10.5|10.2|10.19|10.5|9.9899|10.35|10.41|9.78|10.53|11.5|11.56||11.84|10.87|10.34|9.82|9.36|9.44|9.31
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|1754|1964.5|1954|1950|1929|1920.5|1857.5|1807|1751|1811|2031.5|2218.5|2339.5|2360.5|2361.5|2444|2500.5|2221.5|2588|2685|2633|2590.5|2626||2660.5|2555|2543.5|2469|2523|2386.5|2373|2324|2132|1983|1902.5|1950.5|1896|1849|1855.5|1728.5|1758.5|1845.5|1805.5||1775|1754|1703.08|1732.9449|1729|1728.5|1767.5|1686.5|1621.5|1612.5||1737.005|1777.5|1687.6801|1663.5||1625.5|1624.5|1590|1478|1517.5|1913|1865.665|1808|1707|1589.5|1450.5|1559.5|1460.5|1416.5|1344.5|1348.5|1325.5|1375.5|1359.25|1321||1278.505|1291.5|1294.5|1189|1160.335|1140|1111|1141|1237|1219|1189.75|1169|1150|1110|1110|1093.5|1057|1000|1037|1000.5|1055.61|1096|1056.5|1078.5|1051.5|1021|1009.5|1052|1000|967|1032.5|1054.25|1038.5|1038.5|1043.9|989.25|973|917.5|930|913.5|953|955|971|1013.5|1006|1008|1084|1171.5|1214.5|1197|1130|1105|978.74|916|928.5|899|880||865.5|890.5|879.5|887.5|950.5|968|955.25|990|964|986|1131|1125|1138|1123|1062.5|1079.5|1082|1133|1107.75|1076.54|1032.5|1026|1035|1066|1065.5|1028.5|1049.5|1062.5|1087.5|1047|1098.035|1095.5|1051.5|1041|985|1044.5|1031|1069.5|1004|1018|1127.5|1104.5|1085.165|1075.5|1085.5||1087.5|1102.5|1078.5|981.5|1126|1128.5|1111|1121|1115|1082|1021|1000.5|982.5|972.5|944.115|915|980.45|955|927.5|926|901|901.5|877.39|871|894|897.5|859.32|835||948.5|902.5|905|900.5|930|849|807|790|817|891|852.5|796|779|765.5|752.5|753|777|842.48|762.5|774|789.5|755.5|725|728.5|750.5|737.5|740|736.5|748.755|742||725|735|750|735|746|743.5|742.505
02985|16192|/equities/greenlight-reinsu|R2000VALUE|9.02|8.89|8.78|9.01|8.8473|8.81|8.25|8.3|8.16|8.02|7.91|7.87|7.83|7.9|7.76|7.87|8.05|7.64|7.59|7.7|7.825|7.7395|7.67||7.72|7.78|7.74|7.79|7.8022|7.6601|7.5|7.33|7.35|7.34|7.51|7.69|7.85|8.0489|8.08|8.0438|8.01|7.98|7.95||7.88|7.85|7.72|7.83|7.91|7.8483|7.95|7.68|7.44|7.31||7.23|7.15|7.05|7.18||7.08|7.09|7.05|7.15|7.32|7.45|7.6|7.69|7.68|7.72|7.8|7.84|7.77|7.81|7.76|7.72|7.86|7.84|7.68|8.06||8.06|8.08|7.86|7.81|7.86|8.15|8.12|7.92|7.66|7.57|7.64|7.97|7.61|7.1|6.97|6.83|6.87|6.75|6.6|6.5487|6.52|6.74|6.81|6.98|6.87|6.65|6.65|6.68|6.74|6.55|6.69|6.785|6.86|6.86|6.94|6.85|6.86|6.91|6.48|6.61|6.605|6.47|6.45|6.25|6.22|6.22|6.365|6.43|6.7|6.78|6.82|6.93|6.8|6.81|6.9|6.93|6.92||7.13|7.11|7.23|7.13|7.17|7.18|7.01|6.98|7.17|6.9|6.91|6.9241|6.96|6.92|7.15|7.18|7.31|7.44|7.5|7.33|6.9012|6.94|6.67|6.43|6.42|6.38|6.64|6.7|6.735|6.78|6.87|6.83|6.77|6.77|6.71|6.885|6.75|6.73|6.05|6.41|6.15|6.06|6.15|6.18|6.31||6.24|6.28|6.4|6.3027|6.21|6.23|6.31|6.73|6.51|6.3|6.37|6.51|6.685|6.37|6.43|6.34|6.83|7.26|7.46|7.39|7.01|6.79|6.62|6.51|6.42|6.93|7.35|6.88||6.49|6.5|6.6|6.59|6.37|6.25|6.09|6.29|6.42|6.39|6.2|6.03|5.905|6.15|5.91|5.93|6.5|6.61|6.23|6.18|6.05|6.2|6.0873|6.23|6.34|6.46|6.24|6.22|6.26|6.17||6.08|5.99|5.83|5.79|5.43|5.2|5.215
02986|16923|/equities/preformed-line-pr|R2000VALUE|72.25|70.17|72.68|72.75|73.0901|70.31|68.37|65.165|65.89|62.0001|76.07|77.12|77|74.72|73.36|73.0778|71.7|68.12|67.81|67.64|65.9|65.1|64.55||65.91|67.85|67.1|71.15|70.64|69.1|69.15|69.7|69|64.26|63.02|65.34|64.12|65.12|66|68|67.89|69.23|69.8||70.19|71.35|71.95|71.16|70.4|70.4|70.1963|67.91|67|66.85||67.76|66.15|65.78|66.11||65.71|64.88|64.49|63.79|63.88|65.71|65.42|66.5|66.06|65.0814|65.55|65.41|63.71|63.6|63|63.25|63.29|60.74|60.65|61||61.04|59.6|58.0683|57.52|59.5|60.01|57.7|57.51|56.05|55.3|55.555|55.35|54|53.95|54.23|53.83|54.5|55.04|53|47.25|48.52|50|49.59|51|50.5|51.03|50.26|51.05|50.58|49.28|49.65|49.5|49.28|49|49.15|49.335|49.26|48.75|47.07|48.77|48.72|49.2237|49.85|48.35|47.4|48.11|50.05|50.03|51|49.63|51.13|51.5|50.75|50.6|52|52.5001|52.54||52.55|53.37|54.74|55.05|54.41|53|56.25|56.15|56.3|55.2|55.86|57.57|58.1|57.65|57.88|56.21|58.39|59.5|56.67|58.42|57.01|52.29|50.92|50.19|49.01|49.2003|50.34|50.34|50.2|50.65|50.49|51.3|51.31|50.915|50.34|50.34|51|51.63|50.39|50.34|48.83|47.91|47.25|48.05|48.702||49.13|48.8064|49.85|48.05|47.19|49.27|48.74|49.585|49.64|49.92|50.7|52|51.68|52.87|50.2|50.13|51.2|50.93|52.85|53.32|52.88|53.31|49.02|48.62|49.63|51.03|52|52.5||49.07|48.11|48.64|47.99|49.22|46.47|43.88|44.001|46.1|49.36|50.56|45.96|44.31|45.06|49.79|49.5|46.905|53.08|50.29|49.01|46.17|44.48|44.91|43.88|44.16|43.5|40.69|41.43|44.73|44.3967||42.99|37.56|37.16|40.8|41.01|45|45.23
02987|998045|/equities/ni-holdings-inc|R2000VALUE|18.36|19.56|18.75|19.01|18.76|18.47|17.35|18.97|18.09|18.4|18.41|18.59|18.45|18.22|17.83|18.25|18.23|17.27|17.1|16.84|17.04|17.005|17.66||17.9|17.4119|17.11|17.22|16.9771|17.01|16.94|16.78|16.91|16.91|16.76|16.75|16.5|16.6|16.79|16.465|16.37|16.76|16.93||16.98|17.28|17.16|17.38|17.15|17.09|17.02|16.61|16.35|16.17||16.27|16.3|16.72|16.81||16.715|17|16.69|16.93|17.08|17.8456|17.55|17.68|17.45|17.315|17.09|17.1378|17.02|16.86|16.8388|16.48|16.49|16.43|17|17.29||17.02|17.47|17.3|16.6746|17.13|17.43|17.78|17.47|17.1|17.395|17.6|16.8|16.375|16.3253|16.36|16.49|16.6003|16.71|16.61|16.12|16.255|16.505|16.21|16.36|16.46|16.3|16.5|16.71|15.8|16.51|16.275|16.69|16.95|16.42|16.7|16.7|16.51|15.86|16.14|16.355|16.72|16.31|15.65|15.42|14.685|14.62|14.6|14.6|15.53|15.57|15.61|15.83|15.6|15.64|15.82|15.65|16.03||16.485|16.465|16.0768|16.34|15.81|15.89|16.03|16.1|16.78|16.76|16.8|16.79|16.82|16.81|16.89|16.66|16.51|16.92|16.85|16.87|16.5|16.175|16.04|15.85|15.84|16.22|16.08|16.0551|15.95|15.93|15.9|15.9|15.75|15.75|15.64|15.23|15.56|15.68|15.125|15.02|14.68|14.03|14.21|14.67|15.19||15.05|14.8|14.75|14.38|14.37|14.26|14.43|15.2|14.36|14.05|14.12|14.556|14.865|14.2|15.18|14.79|15.21|15.11|15.19|15.4|14.39|14.265|14|14|14.12|14.22|14|14.02||13.64|13.14|12.82|12.62|12.78|11.89|11.87|12.41|13.4|13.02|13.86|12.88|12.35|12.2|12.66|12.36|13.22|13.56|12.34|11.77|11.74|11.69|11.75|11.8001|11.91|11.94|11.95|12.24|12.25|11.54||11.5|11.51|11.51|11.58|10.95|11.18|11.9405
02988|1169488|/equities/afc-gamma|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02989|16914|/equities/park-ohio-holding|R2000VALUE|36.06|36.07|36.22|38.29|38.4802|38.97|37.65|38.22|38.72|37.45|35.97|35.38|34.43|33.49|32.1916|33.5|33.28|32.41|32.24|30.95|30.1|28.9601|30.1598||29.92|30|31|31.58|31.47|30.64|29.09|27.96|28.73|27.69|26.4175|26.51|26.9|28.4194|29.57|30.27|30.68|31.05|31.19||31.07|31.289|31.33|31.9775|31.66|31.27|32.13|30|29.96|29.7||30.58|30.1|29.68|29.42||29.16|29.89|29.4841|30.4279|31.9703|31.93|33.15|31.96|31.28|31.58|31.01|31.63|30.2806|30.1063|30.15|29.29|27.65|27.445|28.02|27.9||26.11|26.3115|26.18|25.4797|26.67|26.66|24.8001|25.73|24.19|25.2571|25.04|25.615|24.3|22.09|22.25|21.575|21.07|20.09|17.69|18.3|18.9965|18.95|19.52|18.97|18.71|18.4701|18.895|18.71|18.52|17.9314|17.97|17.98|17.9|16.58|16.92|16.5|16.51|16.71|15.51|15.9|15.95|16.05|15.92|15.3|14.66|14.86|14.9|15|15.45|15.87|16.21|15.395|14.82|14.64|14.81|14.85|14.98||15.26|15.15|15.79|15.63|15.79|15.26|15.49|15.34|15.935|15.12|14.97|16|16.61|17.14|18.5|17.91|17.84|18.45|17.83|15.96|15.77|15.09|14.45|14.69|14.57|14.18|14.66|14.91|14.94|15.15|15.37|15.69|15.67|15.27|15.15|16.1|16.3301|15.53|15.04|15.15|14.55|14.34|14.67|15.06|15.36||15.72|15.4274|15.29|14.75|15.19|14.89|14.975|15.96|15.415|15.22|15.85|15.64|16.3|15.01|15.03|15.37|17.22|17.8|17.39|16.99|15.59|15.03|14.03|14.07|14.01|14.94|15.53|14.4568||13.44|13.27|13.63|12.74|12.76|11.99|11.0477|11.42|12.66|13|13.94|13.78|15.11|15.48|15.58|16.34|18.32|18.35|17.56|15.99|15.19|14.87|14.46|14.67|14.76|15.33|14.0001|14.86|16.545|15.96||16.8|15.55|15.1701|16.48|15.07|17.45|17.64
02990|940832|/equities/avalanche-biotec|R2000VALUE|10.27|10.27|10.36|10.54|10.65|11.03|10.83|10.78|10.38|10.445|10.59|11.29|12.15|12.85|12|12.47|13.1|11.96|12.42|12.79|12.51|12.97|13.14||13.14|13.51|13.6501|14.13|14.08|13.6|13.04|13.08|12.31|11.84|12.1|12.22|12.07|12.87|13.1787|13.045|13.02|13.18|11.31||11.34|11.43|11.34|11.73|11.67|11.59|11.25|10.56|11.4401|10.55||10.8|11.72|11.42|11.8||12.23|12.16|12.66|11.75|11.58|11.94|12.315|12.5|13.18|12.55|12.53|12.4137|13.31|13.31|13.7|14.06|13.51|13.435|13.16|13.85||13.77|13.96|13|12.32|12.145|12.08|11.5816|11.65|12.42|13.07|12.92|12.67|12.4401|11.92|11.81|12.27|11.51|10.82|10.66|11.04|11.4|11.68|11.71|12.215|11.765|11.28|11.53|11.48|12|11.45|11.44|11.24|10.9|11|10.78|10.38|10.2901|9.92|9.83|10.215|10.1|10.16|10.19|10.43|10.29|11.24|11.445|11.425|12.07|12.38|12.74|12.71|12.09|11.64|11.525|11.7882|11.2||11|11.63|11.8982|11.86|11.66|11.5|11.82|12.14|12.255|12.45|12.76|13.005|12.81|13.01|13.22|12.61|11.75|13.36|15.56|18.02|17.77|17.67|17.61|17.38|16.71|16.55|16.53|16.53|16.59|16.75|16.6|17.08|16.96|16.59|17.23|17.43|17.3|17.93|17.61|18.21|19.74|20.67|20.68|20.2|20.41||20.47|20.61|18.82|19.62|18.66|23.04|23.6|25.59|23.9|23.91|23.73|23.91|23.2|20.6|20.5|21.0837|23.06|22.65|22.4|20.16|20.13|20.83|19.35|20.2614|16.59|20.22|18.83|20.3||19.35|19.04|18.72|17.92|17.59|16.73|16.61|17.05|18.78|19.13|19.37|19.36|18.795|16.15|11.72|11.15|11.8|12.15|12.08|12.1315|12.265|12.28|12.1501|12.31|12.26|11.8|10.93|10.82|11.16|10.72||10.13|9.38|9.22|9.38|8.31|8.27|8.67
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|11.92|11.6|11.2|10.24|9.96|9.6401|9.75|9.77|9.75|9.45|9.93|10.2|9.97|10.02|9.41|9.67|10.4|10.42|10.74|10.82|10.82|10.72|11.04||11.51|11.51|11.605|13|14.6112|14.45|14.58|14.49|14.392|14.29|13.95|14.5101|14.515|14.82|14.85|14.6899|15.12|15.31|14.51||14.7388|14.76|15|14.94|14.22|14.67|15.61|15.04|14.32|13.5||13.085|13.03|13.3|11.32||10.52|10.89|11.51|11.1|10.905|11|10.77|10.95|10.6|10.25|10.78|10.78|10.9|11|10.7501|11.02|11.145|10.54|10.74|10.29||10.1601|10.1683|10.1|10.1|10.15|10.2|10.12|10.265|10.2|10.3069|10.23|10.1263|10.03|10.12|10.1|9.4|9.29|8.68|9.83|10.23|10.23|10.23|10.22|10.23|10.21|10.205|10.2|10.2|10.2|10.2|10.2|10.21|10.2|10.18|10.21|10.2|10.2|10.2|10.2|10.21|10.22|10.22|10.22|10.21|10.19|10.2|10.19|10.2|10.24|10.23|10.24|10.25|10.2|10.18|10.03|10.2923|10.3||10.24|10.24|10.24|10.24|10.229|10.2401||10.25|10.24|10.22|10.2|10.2|10.21|10.25|10.25||10.2501|10.21|10.28|10.28|10.28|10.28|10.28|10.2801|10.27|10.28|10.26|10.33|10.34|10.34|10.34|10.3401|10.34|10.34|10.34|10.34|10.3|10.3|10.23|10.2|10.2397|10.235|10.2302|10.23|10.23||10.2|10.2|10.25|10.2|10.23|10.14|10.28|10.28|10.3|10.23|10.23|10.205||10.13|10.13|10.1501|10.13|10.13|10.2342|10.2|10.12|10.12||10.3|10.19|||||||||10.12||10.13|10.13|10.13||10.13|10.13|10.14||10.14|10.14|10.19||10.19||10.19|10.15|||10.18||10.17||10.1|10.07|||||10.05|10.05|10.15|10.05
02992|20884|/equities/mistras-group-inc|R2000VALUE|10.87|10.49|9.79|10.23|9.97|10.06|9.87|9.44|9.48|9.08|8.81|8.85|8.45|8.09|7.75|7.79|7.61|7.62|7.58|7.58|7.35|7.54|7.7||7.71|7.77|7.84|7.87|7.54|7.42|7.44|7.07|6.82|6.69|6.66|6.95|6.84|7.38|8.21|8.06|8|8.04|8.2||8.1|8.67|8.55|8.51|7.86|7.86|7.79|7.6|6.99|6.89||7.54|7.41|7.46|7.42||7.42|7.6|7.15|6.87|7.1|7.04|7.15|7.12|6.95|6.61|6.5|6.5|6.04|5.71|5.28|5.05|5.12|5.2|5.15|5.52||5.36|5.05|4.8|4.7|4.74|4.74|4.72|4.64|4.14|4.2|4.5|4.33|4.3|3.98|3.78|3.73|3.82|3.69|3.72|3.78|3.77|3.82|3.85|3.92|3.89|3.9|3.84|3.8|3.83|3.83|3.94|3.84|3.76|4.02|3.93|3.8|3.91|4.01|3.85|3.88|3.89|3.85|4.07|3.81|3.71|3.75|3.75|3.94|4.16|4.03|4|3.95|3.9|3.91|4|4|4||4.46|4.5|4.71|4.66|4.65|4.63|4.71|4.86|4.75|4.59|4.37|4.18|4.17|4.22|4.32|4.27|4.35|4.52|4.47|4.22|3.91|3.86|3.64|3.54|3.46|3.41|3.46|3.55|3.42|3.35|3.5|3.44|3.5|3.39|3.26|3.6|3.63|3.49|3.31|3.33|3.15|3.15|3.3|3.35|3.43||3.52|3.59|3.79|3.51|3.45|3.68|3.95|4.23|4.17|4.45|4.53|4.64|4.83|4.42|4.54|4.45|5|5.25|5.77|5.24|4.46|4.45|4.41|4.1|3.98|4.36|4.52|4.2||3.92|3.87|3.75|3.63|3.67|3.42|3.2|3.3|3.68|3.98|4.04|3.86|3.75|3.94|4.03|4.21|4.63|4.41|3.84|3.63|3.63|3.46|3.01|3|3.17|3.45|3.26|3.46|3.77|3.72||3.82|3.48|3.25|3.45|3.51|3.79|3.75
02993|41341|/equities/tonix-pharm|R2000VALUE|270|266|244|250|230|228|218|206|202|162|190|218|242|240|224|234|248|200|258|272|278|316|348||340|340|284|316|266|232|242|200|189.18|186.02|193.2|182.82|177|197.78|193.8|193|186|176.4|170.22||176|181|188|166.1|154.1|159|152.6|148.36|151.82|130||130|128.2|128.1|134||130.12|120.22|111.98|108.2|118.72|116.52|115|112.02|116.2|120|122.6|124|129.32|138.1|121.6|120.4|116.2|122|112.2|110||108.4|106|112.4|112.8|112|113.7|112|118|114|112|110|102|106|110.12|112.32|113|113.42|112|111|116|115.8|122.22|122.5|128.4|126|128.22|138.1|145|146|144.4|147|148|150.02|150|148.56|144.02|153|154|156|160|159.8|176.04|170|162|170|170|183|174|184.62|175.68|162|158|148.2|149|152|148|153.6||160.36|165|162.48|166|174|181.78|180|173.44|162.02|156|168.2|178.1|188.12|190|204|200|178.4|172.76|200|220|224|240|238|242|238|254|212|220|208|250|260|270|230|308|212|131.46|114.76|110.2|105.6756|104.8|126|120.52|123|118|115.2||118|118.2|120.2|119.6|117|114.4|114.82|120|123.3|123.22|124.4|123.2|122.2|121|123|121.28|120.06|138.1|136.02|127|126.1|128|130|131.02|127.4|128|128|135.6||136|137.54|136|138|140|134.22|133.76|134|138.6|137.6|133.32|138.4|138|140|132.42|132|125|134|120.08|136|136|131.32|130.02|146|146|146|147.44|148.54|150.02|140||134|135|138.24|133.6|130|127.4|124.44
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|23.47|25.32|25.33|25.78|27.1|27.285|26.2|24.52|23.73|22.35|23.25|25.69|26.15|27.37|26.04|26.05|26.455|25.91|27.96|28.62|27.92|27.33|28.02||27.08|27.255|27.51|28.17|28.91|28|26.3511|25.845|26.11|25.5|25.31|25.03|24.25|26.61|28.21|28.29|28.64|30.02|31.01||32.56|33.2401|33.17|30.3459|31.005|29.6818|28.76|28.71|28.85|29.36||30.6|30.06|29.52|30.54||30.25|29.66|28.4|27.58|28.72|27.23|26.14|26.0901|27.3248|31.7357|29.57|31.16|31.9|29.8488|28.39|27.11|26.37|26.305|27.01|27.14||26.08|25.83|25.94|26.21|26.3|27.64|26.6643|25.64|25.75|22.85|22.17|23.05|23.24|23.19|23.29|21|21.34|19.94|18.87|18.76|18.52|19.19|19.12|19.05|18.4|18.77|19.14|19.28|19.73|19.91|21.19|22.025|21.76|20.7709|20.98|20.68|20.33|20.22|19.785|20.475|19.46|18.38|18.17|17.6|18|18.83|18.83|18.82|19.425|18.81|18.61|18.34|18.83|17.88|17.95|18.19|17.07||16.85|18.0143|18.3|18.78|18.3701|18.11|18.065|18.9|18.5001|18.41|19.98|19.35|18.89|18.5501|17.87|17.45|17.1|16.225|16.61|16.585|16.44|16.36|15.81|15.7386|15.87|16.57|17.36|16.71|14.51|15.21|12.95|13.51|14.29|15.21|15.61|15.2|15.02|15.12|14.27|14.37|15.3|15.26|14.82|15.13|15.5||15.34|15.12|14.9|15.32|14.79|15.68|15.42|15.56|16.2|15.89|15.14|15.1|14.2237|13.67|13.4728|13.17|15.05|15.081|13.03|12.5|11.25|11.02|10.18|9.65|9.54|10.1|11.04|11.38||9.8001|9.65|9.71|9.5|9.325|8.78|8.71|9.25|10.29|10.05|9.96|9.6|9.28|9.54|8.67|8.6301|9.53|11.0557|10.54|10.43|9.58|9.7|10.06|10.52|9.62|9.31|9.7|9.9|10.44|9.3||8.96|7.89|7.76|7.1927|6.71|6.4|6.5
02995|17495|/equities/village-super-market|R2000VALUE|24.12|24.5401|24.8|24.82|24.8|25.47|25.3563|25.18|25.08|24.55|23.4901|23.09|23.13|23.16|22.78|22.925|22.63|22.61|22.84|22.24|22.19|22.11|22.14||22.09|22.315|22.18|22.18|21.3527|21.36|21.23|21.06|21.01|21|21.015|21.02|21.45|21.4|21.67|21.7|22|22.06|22.55||22.7034|22.33|22.295|22.14|22.01|22.04|21.85|22|21.82|21.94||21.98|21.9|21.8578|21.79||21.62|21.55|21.4|21.75|22.16|22.55|22.6|22.75|22.9|22.58|22.65|22.7501|22.6|22.66|22.8|23|22.8|22.81|22.74|22.73||22.665|23.11|23.3|23.27|23.1801|23.42|23.5|23.59|23.35|23.08|23.64|23.19|22.81|22.75|22.75|22.65|22.685|22.42|22.52|22.28|22.44|23|23.21|23.32|23.18|23.19|23.09|23.31|24.03|23.7|23.62|24.81|25|24.7|24.3401|24.32|24.66|24.52|24.215|24.15|24.53|24.61|24.34|23.92|24.06|24.34|24.67|24.79|25.13|24.95|25.02|24.67|24.93|24.91|24.99|25.05|24.4946||24.79|25.26|25.59|25.25|25.11|24.8|25.07|24.62|25.04|25.39|25.16|25.17|25.3|25.26|25.09|24.22|24.085|24.15|24.62|25.28|24.61|24.66|24.61|24.7|24.81|24.93|25.42|25.71|26.15|26.33|26.27|26.08|25.93|26.5784|26.23|26.88|26.86|27.06|26.65|26.705|26.07|25.895|25.6801|26.72|26.53||26.38|26.65|27.04|27.1|25.86|25.42|25.28|25.35|25.15|25.48|25.5|25.81|25.86|24.98|25.32|25.25|25.96|25.32|25.29|24.82|25.19|24.344|23.92|23.62|23.32|23.3|22.98|22.94||22.76|22.9|22.9641|22.75|23.08|23.05|22.74|22.7226|22.8|22.82|22.48|22.135|22.43|22.91|22.86|23.6101|23.42|23.61|23.34|23.26|22.616|22.49|22.15|21.86|22.01|22.1|21.39|21.0122|21.64|21.83||21.91|21.88|22.08|22.865|22.02|22.13|22.91
02996|16665|/equities/marlin-business-s|R2000VALUE|14.205|14.49|14.73|15.64|16.36|15.84|16.305|16.12|16.43|14.9818|14.93|15.5|15.18|15.04|14.79|14.97|13.79|13.13|13.34|13.28|13.2803|13.31|13.6||13.85|13.58|13.58|13.55|13.59|13.34|13.1837|13.55|13.64|13.64|12.1226|11.5119|11.38|12.07|12.07|11.65|11.5014|11.72|11.91||11.83|11.495|11.525|11.35|11.8|11.81|12.3|12.21|11.98|11.96||11.71|11.93|11.91|11.86||11.89|11.74|11.78|11.75|12.2|12.01|12.19|12.4576|11.78|12.18|12.14|11.787|12.33|12.07|11.195|11.3|10.91|10.4|10.13|9.95||10.3|10.2209|9.9612|9.95|9.9801|10.11|10.105|10.01|9.81|9.36|10.1001|9.87|8.68|8|8.4|8.04|7.94|7.48|7.1|6.75|6.67|6.91|7.15|7.31|7.215|7.24|7.29|7.32|7.37|7.355|7.33|7.42|7.65|7.6501|7.35|7.16|7.14|7.2|6.93|7.0531|6.97|7.03|6.83|6.72|6.81|6.84|6.81|7.0201|7.85|7.97|7.9|7.7657|7.2|6.88|7.15|7.18|7.0301||6.7|6.75|6.75|6.6|6.68|6.704|6.61|6.625|6.7|6.82|6.72|6.66|6.81|6.91|7.0983|7.05|7.16|7.3702|7.47|7.46|7.31|7.12|7.22|7.1002|7.02|7.02|7.425|7.42|7.1544|7.26|7.23|7.275|7.44|7.03|7.09|7.25|7.05|7.1|6.9407|7.08|6.87|6.91|7.145|7.31|7.44||7.58|7.75|7.68|7.62|7|7.05|7.1681|7.755|7.865|7.87|7.78|8.09|8.5|7.29|7.23|7.45|8.4001|9.01|9.43|9.01|7.87|7.52|7.55|7.315|7.18|7.3301|6.55|6.9||7.151|7.595|7.34|6.73|7|6.91|6.5|6.8622|7.57|8.0001|8.24|8.14|8.05|8.4127|7.63|7.6092|9.51|8.6173|6.2|5.61|5.5|5.85|6|6.3|6.3|7.26|7.1|7|7.81|7.67||6.6|6|6|5.93|5.95|7.2|8.16
02997|52760|/equities/ptgi-holding|R2000VALUE|3.62|3.5|3.55|3.645|3.64|3.5701|3.6|3.48|3.41|3.22|3.25|3.49|3.63|3.56|3.42|3.7|3.78|3.65|3.92|3.76|3.67|3.57|3.8401||3.79|3.78|3.83|3.87|3.8707|3.78|3.87|3.78|3.57|3.42|3.41|3.5|3.6|3.82|3.68|3.425|3.43|3.45|3.44||3.29|3.39|3.36|3.24|3.23|3.185|3.2|3.085|3|2.99||3.02|3.32|3.295|3.4||3.24|3.26|3.13|3.06|3.11|3.4|3.37|3.4008|3.54|3.44|3.61|3.66|3.44|3.3601|3.31|3.42|3.25|3.25|3.245|3.08||2.775|2.5|2.35|2.26|2.265|2.29|2.27|2.27|2.3|2.275|2.33|2.06|2.3301|2.24|2.15|2.12|2.19|2.16|2.1|2.16|2.19|2.25|2.18|2.27|2.29|2.31|2.345|2.27|2.25|2.29|2.25|2.35|2.36|2.365|2.28|2.27|2.46|2.52|2.41|2.39|2.39|2.38|2.26|2.25|2.255|2.29|2.3|2.28|2.38|2.39|2.4|2.45|2.34|2.34|2.31|2.235|2.27||2.29|2.22|2.36|2.41|2.49|2.52|2.61|2.64|2.685|2.5914|2.69|2.65|2.6|2.6|2.61|2.72|2.71|2.74|2.73|2.89|2.8|2.83|2.96|2.86|2.65|2.66|2.78|2.67|2.7|2.735|2.75|2.81|2.92|2.9101|2.83|2.8|2.86|2.855|2.72|2.69|2.61|2.695|2.84|2.87|3.04||3.13|3.12|3.23|3.21|3.22|3.38|3.33|3.7|3.52|3.61|3.53|3.7|3.68|3.205|3.2|3.05|3.43|3.5007|3.29|3.09|2.97|2.84|2.76|2.62|2.61|2.77|2.6901|2.75||2.66|2.54|2.52|2.45|2.41|2.24|2.3014|2.99|3.11|3.12|2.8|2.67|2.78|2.7|2.58|2.54|2.61|2.51|2.52|2.51|2.63|2.38|2.39|2.35|2.14|2.055|2.2|2.1|2.18|2.025||1.92|1.812|1.5501|1.48|1.3|1.3|1.45
02998|16106|/equities/flexsteel-industries|R2000VALUE|39|35.75|36.0875|36.08|36.69|35.92|36.17|35.47|33.96|30.19|31.7009|34.42|36.22|33.3612|31.75|32.06|34.21|33.31|33.695|32.67|32.0606|32.76|32.89||31.9|32.58|34.1|34.74|34.88|33.71|33.99|34.5|33.03|32.4|33.02|33.17|34.82|34.7|36.74|33.13|33.95|33.39|34.35||35.13|35.96|35.14|35.81|34.3|34.18|35.26|33.65|32.85|31.99||33.94|32.68|32.36|33.93||33.34|33.6|34.64|34.32|33.46|34.22|33.72|31.09|31.55|31.58|31.94|30.59|31.04|30.26|30.24|29.345|28.77|29.01|27.21|28.4811||28.415|27.995|25.88|24.5|26.04|27.74|29.02|29.7483|30.63|30.59|29.75|29.14|29.36|31.19|29.01|28.68|29.21|27.32|27.69|28.01|27.4026|27.81|25.55|25.36|23.94|25.07|26.03|25.99|25.4496|26.72|26.77|26.61|28|26.08|25.99|25.8|25.3906|24.01|23.84|24.14|23.45|23|22.8|22.8|23.12|23.88|24.02|23.6808|23.44|21.66|19.7307|20.15|19.63|18.875|18.1|17.53|17.45||18.09|18.25|18.78|17.01|16.01|16.54|15.76|15.73|15.58|17.47|17.44|17.71|18.12|17.35|17.85|17.44|17.53|17.19|17.27|16.93|16.02|16.35|16.25|16.23|15.714|15.6205|15.13|15.3|14.96|14.59|14.48|14.78|14.71|14.63|14.39|14.69|14.18|13.62|13.02|13.26|14.35|14.23|13.61|12.8778|13.07||12.77|12.47|12.5|11.89|11.4365|11.01|11.52|11.55|11.5|11.47|11.25|11.45|12.13|12.69|11.75|11.5|11.5|11.18|11.0201|10.595|9.92|9.51|9.21|9.525|9.72|10.17|9.68|8.975||8.555|8.405|8.09|8|8.6|8.16|7.81|8.126|8.5|8.69|8.49|8.1|8.23|8.22|8.5|8.67|9.39|9|9.015|8.48|8.2458|8.25|8.71|8.71|8.37|8.86|8.6199|8.76|9.26|9.27||9.5601|9.39|9.5|9.87|9.44|9.81|9.85
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|15.26|15.42|15.86|16.56|16.58|17.21|16.94|17.07|16.92|15.04|15.11|16.08|15.32|15.27|14.61|15.13|15.5679|14.96|16.05|16.1|16.1334|16.085|16.13||16.28|16.36|16.04|15.85|16.02|15.52|15.62|15.8|15.95|15|14.555|14.5|14.07|15.26|15.22|14.9501|14.9068|14.204|14.58||13.92|13.96|13.6886|13.14|12.75|12.57|12.74|12.33|10.58|10.56||10.91|10.86|11.46|11.62||11.73|11.67|11.64|11.33|11.55|11.94|12.44|12.3|11.9575|12.31|12.33|12.93|12.6501|12.8|12.92|12.47|11.62|11.755|11.475|11.69||11.7157|12.04|11.29|11.07|11.06|11.16|10.445|10.42|9.59|9.54|10.15|10.14|10.22|9.46|9.81|9.2|8.89|8.54|8.56|8.53|8.68|9.26|10.1|10.36|10.35|10.125|10.17|10.19|10.3|10.35|10.4611|10.04|10.242|10.6|10.2|9.68|9.04|8.77|8.91|8.95|9.33|9.68|9.58|9.39|9.845|10.005|9.67|9.2|9.59|9.54|10.22|10.54|11.05|11.5|12.69|12.02|10.97||10.99|10.43|10.12|9.97|9.91|10.32|10.26|10.36|10.24|10.17|9.67|9.371|9.3|9.13|9|9.07|8.73|8.63|8.94|9.07|8.91|7.74|6.41|6.2|6.05|6.24|6.23|6.2|6.06|6.12|6.2301|6.26|6.24|6.28|6.51|6.46|6.08|6.02|5.7|5.66|5.36|5.5|5.79|5.94|5.95||6.0701|6.19|6.14|5.895|5.62|5.79|6.08|6.19|5.77|6.2|6.56|6.66|6.93|6.4601|6.46|6.6601|7.48|8.94|9.53|9.55|8.51|8.34|8.09|8.07|7.83|8.15|8.16|8.13||8.0625|7.53|7.22|7.25|7.61|7.35|6.3|6.32|7.185|7.46|5.97|5.87|5.85|5.91|6.24|6.41|7.01|6.8|6.38|6.0401|5.92|6.57|6.59|6.12|6.5|6.83|5.9|5.89|6.04|5.76||5.45|5.31|4.96|4.06|3.89|3.71|3.66
03000|976457|/equities/secureworks-corp|R2000VALUE|13.34|13.46|13.98|13.855|13.95|13|14.695|14.5|14.23|13.9|14.01|13.88|14.27|14.59|14.16|14.665|15.15|15.16|15.445|15.61|15.51|15.47|15.5193||15.16|15.315|15.13|15.205|15|14.66|14.65|14.35|14.182|13.95|13.63|14.02|14.05|14.32|14.26|14.3971|14.3|14.22|14.0227||13.6|13.56|13.56|13.32|13.02|12.85|13.62|13.6|13.99|13.7201||13.83|14.05|13.765|13.76||14.11|14.65|14.42|14.04|12.85|12.31|12.09|12.04|12.21|11.94|11.69|11.825|12.17|12.02|12.2|12.28|11.545|11.35|11.18|11.135||11.09|11.48|11.01|11.31|11.25|11.215|11.31|10.91|10.8|10.67|10.93|10.5728|10.66|10.36|10.6|10.405|10.56|10.2535|10.01|10.13|10.18|10.57|10.6|10.8866|10.86|11.06|11.28|11.53|11.67|11.55|11.76|11.812|11.88|11.57|11.41|11.475|11.25|11.43|11.4|11.47|11.34|11.6|11.64|11.5|11.25|11.51|11.64|11.37|11.49|11.46|11.82|11.93|11.83|11.56|12.01|12.06|11.5003||11.53|12.13|12.87|12.69|12.61|12.25|11.82|12.29|12.12|11.95|11.7|11.83|12.21|12.24|12.23|12.1|12.02|12.07|11.94|11.95|11.97|11.92|11.8844|11.8|11.73|11.52|11.76|12.1|11.86|11.71|11.64|11.61|11.95|12.21|12.07|12.0991|11.59|11.94|10.86|11.135|11.51|11.23|11.64|11.69|11.72||11.53|11.2629|11.05|10.84|10.76|11.1|10.81|11.43|11.62|11.65|11.72|11.73|11.8488|11.52|11.36|11.45|12|12.11|12.34|11.96|12.79|13.35|13.11|13.2328|12.36|13.09|12.1|12.44||12.0902|12|11.7|11.61|11.56|10.85|10.32|10.77|11.57|11.86|11.45|11.45|11.06|11.0688|10.81|10.67|11.17|11.398|10.91|11.34|10.53|10.3|11.06|11.11|11.77|11.49|10.84|11.14|11.71|11.445||11.505|11.24|10.67|10.78|10.03|10.43|10.065
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|36.46|36.8|37.25|37.45|37.0543|37.318|37.33|37.4|37|36.78|36.21|35.732|35.39|34.48|33.58|34.82|35.03|34.67|34.81|34.65|34.91|35.75|35.76||35.5|35.485|36.2|36.49|36.182|35.8|34.98|34.5|34.51|34.17|34.39|34.37|33.75|33.87|33.73|33.54|33.36|33.38|33.73||33.27|33.3|33.67|34.1042|34.2005|34.25|35.22|34.47|33.65|33.5||33.5|33.52|33.6|34.2||34.1|34|34.28|35.53|35.51|36.2|36.34|36.33|36.4|36.25|35.48|34.97|34|34.2975|35.15|34.49|34.13|34.43|34.43|35.25||35.49|34.79|35.01|34.575|34.4|35.04|35.46|34.3654|33.3|33.04|34.05|34.02|34.2|32.159|32.6256|33.1981|33.795|33.6|34.05|34.34|34.02|35.23|35.205|36.7|36.51|36.25|36.29|36.05|36.25|35.01|32.5|35.15|36.79|36.37|36.73|36.59|36.28|35.8203|36.2|36.52|35.77|36.06|36.85|36.99|36.33|35.819|36.64|36.17|36.141|36.455|36.46|36.3497|36.5|36.255|36.24|35.45|35.46||35.4|35.17|35.5693|35.05|35.02|35.36|35.03|34.853|35.14|35.27|34.63|34.7379|35.78|34.6|34.31|35.98|36.475|35.8|35.36|35.08|35.2|34.75|35.0127|35.26|35.29|34.54|34.922|35.65|35.41|35.8413|35.25|35.42|35.1|34.865|35.03|35.09|35|34.775|34.32|33.156|32.21|32.03|33.22|34.0101|34.438||34.5601|34.75|34.26|32.9734|32.75|31.88|31.86|33.43|34.129|34.5|34.23|34.2401|34.092|32.55|32.1|33.2|33.41|34.4601|34.8|35.92|35.65|35.47|35.09|35.07|34.71|35.53|35.1|35.24||34.42|33.91|34.48|33.99|34.68|32.67|32.32|33.19|34.75|35.86|36.36|35.79|35.15|35.27|36.01|36.97|35.53|35.43|34.81|34.78|34.58|34.55|34.46|33.07|33.61|33.36|32.24|32.04|32.91|32.42||32.15|32|32.26|32.44|31.64|31.84|31.71
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|13.77|14.01|13.72|13.57|13.99|13.61|13.45|12.6|12.01|12.04|11.665|11.86|11.71|10.9957|10.1|10.76|11.19|10.97|11.18|10.98|10.775|10.93|11.13||11.16|10.97|10.992|11.05|10.445|10.4261|10.12|9.93|9.82|10.25|9.53|9.41|9.31|9.55|9.75|10|10.11|10.11|10.27||9.79|10.105|10.11|10.41|10.41|10.17|10.34|10.34|10.1|10.315||10.35|10.33|10.22|10.39||10.52|10.5|10.16|9.83|9.87|10.67|10.5|10.5|10.67|10.92|10.97|10.93|10.98|10.93|11.02|11.01|11.05|10.76|10.6|11.1||11.36|11.05|11.71|11.52|11.01|10.66|10.91|10.25|10.06|10.37|10.84|10.82|9.75|9.4101|8.03|8.03|8|7.79|7.635|7.67|7.69|8.5124|8.73|9.24|9.12|9.04|9.09|9.02|9.06|8.91|8.99|8.79|9.01|9.07|9.07|9.06|8.85|8.66|8.43|8.62|8.66|8.72|8.75|8.69|8.61|8.47|8.055|8.26|8.565|8.56|8.66|8.36|8.39|8.35|8.48|8.64|8.55||8.5|8.575|8.83|8.72|8.77|8.8|8.62|8.71|8.97|8.82|8.83|8.85|8.94|8.95|9.08|9.29|9.3|9.31|9.04|8.26|8.44|8.34|8.47|8.545|8.6|8.6|9|9|8.93|8.98|9.23|9.22|9.23|9.74|9.35|9.51|9.54|8.91|8.61|8.77|8.565|8.4|8.76|9.01|8.93||9.49|9.61|9.36|9.3|8.72|8.924|8.95|9.3068|8.9001|8.96|8.82|8.93|8.7|8.71|8.55|8.76|9.73|10.22|10.42|9.95|9.53|9.57|9.58|9.6|9.59|9.905|9.91|9.53||9.09|9.02|9.04|9|8.97|8.25|8.0301|8.275|8.43|8.01|8.79|8.61|8.53|9.12|8.83|8.69|9.23|9.3|8.79|8.58|8.3301|8.36|8.25|8.2|8.405|8.44|8.13|8.8|9.16|8.6||8.67|8.42|8.3|8.42|8|8.03|8.19
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|15.25|15.01|15.8|15.75|16.02|16.36|15.7|15.5|15.1|13|13.6|15.21|15.93|16.87|15.565|15.45|16.38|16|18.31|19.5|19.634|19.41|19.03||18.53|18.5|18.21|20.36|21.25|19.25|18.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|10.83|10.52|10.26|10.35|9.475|9.58|9.34|8.85|8.53|8.25|9.18|10.675|11.25|10.6|10.78|11.06|11.03|9.91|10.83|10.16|9.9|10.05|9.42||9.18|9.3|9.21|9.01|8.9|8.93|9.05|9.25|8.861|8.7|8.46|8.41|8.48|8.69|8.8|9.18|9.11|9.04|8.5||8.56|8.4|8.4|8.66|8.9|9.11|9.42|9.58|10.27|10.71||10.51|10.77|10.62|10.3||9.05|9.05|9.18|8.92|9.65|9.72|9.91|10.1|10.03|10.208|10.02|10|10.6|10.74|10.51|10.82|10.71|11.33|11.33|11.41||10.77|10.82|10.82|10.58|10.97|10.885|10.55|10.54|10.42|10.365|9.96|9.93|10.28|10.06|10.925|10.8|10.82|10.35|10.9|10.9|10.52|11.33|10.63|10.83|10.02|9.98|10.4|10.53|10.9|10.36|9.47|9.54|8.87|8.79|9.02|8.92|8.45|8.11|8.12|8.2|8.75|8.66|9.3|9.175|9.1|9.46|9.1|9.38|9.34|9.35|9.6|9.7|9.5|9.11|9.26|9.22|9.1||9.1|9.095|9.26|9.08|9.03|8.37|8.36|7.91|7.9|7.63|8.4001|8.75|8.75|8.4|12.74|12.32|11.5106|11|11.7|12.28|12.453|12.53|12.755|12.65|12.5|11.77|12.755|12.75|12.7|13.89|14.455|15.09|14.68|14.65|15.76|15.4|13.75|13.06|11.42|13.16|15.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03005|1153684|/equities/89bio-inc|R2000VALUE|23.55|23.39|23.61|24.1|23.68|23.3|22.69|22.19|21.51|19.76|21.49|24.05|24.14|24.27|24.26|24.0301|23.12|22.14|23.26|23.91|23.8101|23.08|22.6647||23.34|23.5|23.3305|23.37|23.03|22.03|21.91|21.27|21.3829|20.51|19.8|19.3|20.41|20.81|20.31|20.47|20.38|20.7|20.77||21.19|21.2969|21.32|21.62|21.56|21.42|21.01|21.97|22.91|23.47||24.24|25|25.64|26.8||26.91|25.57|25.47|25|25.86|26.8|26.81|26.46|25.385|25.12|26.38|26.08|26.2|26.2|26.21|26.291|26.15|26.28|25.7792|27.03||26.8|26.76|27.09|25.85|25.52|25.595|26.4|26.66|25.02|24.22|24.09|24.3|24.66|24.4201|24.32|23.74|22.77|22.91|22.86|23.35|23.21|23.9|23.6401|23.91|23.62|23.51|23.605|24.83|23.4|22.26|23.76|23.76|23.51|23.83|24.07|24.05|23.5301|25.035|24.6|24.89|24.7301|24.5101|24.28|24.47|23.01|23.75|24.29|23.76|24.95|24.46|26.51|30.345|35.48|31.75|35.01|35.43|35.05||35.68|34.3599|38|34.79|37.943|37.54|37.22|36.91|35.46|33.075|32.31|32.18|32.9601|31.56|30|29.55|29.66|28.24|30.21|30.51|30.23|29.535|30.76|30.65|29.03|29|28.29|28.465|31.22|29.325|30.5001|31.25|32.27|32.19|32.82|31.44|30.52|32.01|29.74|31.013|31.26|30.97|29.41|27.295|24.03||26.0001|22.315|18.18|18.976|20.99|22.4|22.65|22.75|23.87|22.5|23.82|24.4|25.12|24.22|23.62|24.01|22.6093|22.31|21.88|22.77|23|23.52|23.33|23.5|24.72|24.97|25.87|25.62||25.75|26.1|26|25.67|25.9412|25.63|23.9|24|26.44|29.67|24.2157|23.25|23.25|23.36|22.5|22.31|23.05|24.525|23.28|25.32|23.28|22.49|23.88|21.82|21.83|21.5|20.49|22|20.42|19.87||19.51|20.09|20.97|21.47|20.45|23.56|21.24
03006|17502|/equities/voxx--international|R2000VALUE|21.92|21.04|22.54|22.98|22.5|22.79|22.28|20.06|19.6|17.7501|18.8|20.29|21.35|20.86|19.82|20.66|22|21.0501|23.96|23.1001|22.65|22.38|21.0327||19.56|20.25|20.11|20.75|22.13|21.82|19.5|19.38|18.8001|18.55|18.01|18.86|18.67|20.5|20.5|20.9|20.5|21.27|21.38||21.29|21.65|22.36|19|14.25|13.89|13.96|13.1676|11.8|11.74||12.68|12.87|12.78|12.69||13.1214|12.83|12.24|12.208|12.47|12.25|12.37|12|12.3|11.95|12.26|12.18|12.52|12.76|12.4|12.32|12.7415|13.07|12.45|12.58||13.15|12.75|11.69|11.0416|11.24|11.19|11|10.81|10.8|10.5|11.08|10.25|10.22|10.27|10.4505|10.24|10.75|11.51|11.19|12.24|12.09|12.68|12.58|11.78|11.1633|11.305|9.62|9.51|10.27|10.53|10.16|8.5|8.7|8.7|8.65|8.89|8.5001|7.95|7.7|7.63|7.6|7.63|7.66|7.47|7.33|7.36|7.58|7.64|7.6935|7|6.93|6.39|6.42|6.1|6.12|5.76|5.67||5.84|6|6.13|6.15|6.23|6.16|6.51|6.71|6.76|6.525|6.56|6.56|6.82|6.9|6.91|6.6|6.42|6.76|6.78|6.7|6.5835|6.64|6.75|6.47|6.43|6.44|6.8|6.8|6.7|6.335|6.32|6.79|6.61|6.59|6.64|6.57|5.88|5.63|5.37|5.26|5.49|5.43|5.48|5.4899|5.56||5.56|5.58|5.53|5.58|5.7|5.765|5.52|5.73|5.67|5.51|5.57|5.87|4.93|5.08|5.17|5.01|5.36|5.2|5.02|5.06|5.18|4.9378|4.79|4.7201|4.7|4.9|4.64|4.77||4.64|4.67|4.85|5.1|5.1395|4.93|4.89|4.9|5.33|5.16|4.78|4.96|4.91|4.71|4.39|4.4|4.54|4.8|4.825|4.81|4.87|4.89|4.67|4.36|4.12|4.11|4.23|3.85|3.845|3.51||3.53|3.74|3.82|3.44|3.07|3.14|2.7455
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|23.91|25.01|25.1501|25.78|25.79|25.56|26.3|25.05|24.68|22.73|23.27|25.15|26.53|27.75|27.01|27.8|27.5|26.63|27.49|27.18|27.74|26.505|26.5||26.34|27.53|27.32|27.88|28.28|27.7|26.36|25.3|23.7|23.6|23.54|23.26|23.1|24.56|25.33|25.75|25.6|26.75|26.95||26.86|28.31|29.465|28.7701|34.25|33.3001|33.48|31.39|31.51|30.55||31.19|31.99|32.81|33.44||33.61|33.01|30.84|29.01|31.32|32.76|34.25|33.37|33.98|33.63|32.97|32.2975|32.48|33.15|32.25|31.81|31.62|32.06|32.46|33.5||33.34|31.86|32.8|32.19|31.68|32.06|31.52|31.7|32.66|32.5|33.36|31.145|31.89|31.6301|31.74|31.1|31.53|30.775|30.2401|30.1|30.1|31.5201|31.82|30.16|29.6|29.015|29.26|32.49|32.73|31.38|32.53|32.37|32.03|33.2|33|32.75|32.32|30.7|30.41|29.8|29.68|28.935|27.92|26.8064|25.15|25.92|26.65|27.285|29.86|29|29.36|28.86|30.11|28.28|29.07|28.35|27.88||27.26|28.99|28.47|28.283|28.72|28.01|27|28.76|29.54|28.6619|28.53|29.35|29.8|29.8|29.16|28.34|28.045|29.8|30.825|30.3|29.665|29.42|28.3|28.96|28.075|26.5|28.03|28.08|27.28|29.5|26.51|26.52|28.1|28.81|29.45|28.85|29.11|28.51|28.39|30.63|33.61|35.05|35.42|37.03|40||39.29|40.795|39.67|38.455|41.32|40.35|40.51|42.2|41.5|41.33|37.95|36.84|37.05|34.28|34.4204|34|37.43|36.518|35.6|35.11|38.66|36.78|38.88|39.13|38.43|39.74|37.24|37.755||38.24|39|37.02|36.58|39.6|39.8|38.38|32.6|41.71|42|40.26|37.12|37.58|36.04|32.8638|33.24|37.04|40.03|40.2077|39.01|37|33.233|34.11|31.67|29.96|28.5001|26.63|22.75|24.31|24.3||24.24|24.04|23.18|23.07|22.92|21.93|20.75
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|16.82|16.48|16.22|16.6|16.51|16.57|16.64|16.55|16.5101|16.5|16.26|16.73|16.5101|16.7|16.71|16.35|16.65|16.89|16.3|16.79|16.75|16.71|16.82||16.49|16.5|16.4|16.0512|15.67|15.25|15.35|15.3|15.25|15|14.77|14.53|14.4|15.12|14.82|14.95|14.75|14.47|14.2||13.97|13.71|13.555|13.2869|13.15|13.37|13.35|13.02|12.95|12.96||12.95|12.85|12.57|12.86||12.89|12.49|12.69|12.5|12.57|12.742|12.42|12.69|12.78|13.1|13.11|12.98|14.02|14.19|13.97|14.5|14.31|14.25|13.68|14.23||14.09|14.59|14.04|13.52|13.51|12.645|12.485|13.22|11.19|10.28|10.74|10.5|10.48|9.9|10.54|10.34|10.45|10.437|10.52|11.11|11.2|12.06|12.3|12.58|12.5|12.75|12.5|13.15|13.58|13.575|13.935|14.08|14.195|14.25|14.24|14.68|14.23|13.98|14.29|14.56|14.43|12.82|12.39|11.97|11.79|11.81|12.06|11.91|12|11.68|12.23|13.09|13.76|14.275|14.58|14.25|13.265||12.89|13.46|14.86|15.1401|15.4|15.4|16.23|16.21|16.43|16.24|15.95|15.6101|16.13|15.62|15.4|16.02|16.5|16.62|16.2854|16.2|15.55|16.2|16.05|15.9601|15.35|15.05|15.11|15.2251|15|15.7|15.5|15.5|16.4|16.6001|16.09|15.37|14.37||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE|19.56|19.76|18.62|18.8|18.68|17.82|17.59|17.45|17.545|17.0728|16.9|17.42|17.625|16.65|16.315|17|16.86|15.7826|16.61|17.31|17.3906|17.25|17.61||17.78|17.39|17.05|16.96|16.5|16.32|16.28|16.24|16.92|16.31|16.04|15.83|15.38|15.44|15.91|15.5|15.35|15.31|15.52||14.731|15.07|15|15.13|15.06|15.6|15.52|15.4|14.54|14.35||14.7787|14.62|14.32|14.6||14.57|14.64|14.77|14.29|13.5|13.59|13.75|13.48|13.4|13.08|12.73|13.09|12.88|12.44|12.345|12.41|12.26|12.07|12.315|12.41||12.31|12.64|12.27|12.06|12|12.2|11.86|11.67|11.3|10.955|10.91|10.35|10|9.86|10.215|10.03|10.32|10.4|10.31|10.38|10.23|10.87|10.76|10.93|10.93|11.11|11.55|11.46|12.171|11.74|12.04|12.17|12.14|12.08|11.87|12|11.9307|11.64|11.786|11.6919|11.36|10.8715|11|10.99|10.8|10.86|10.72|10.92|12.37|12.01|12.63|12.88|12.56|12.42|12.12|11.76|10.9||10.74|10.61|11.2|10.82|11|10.85|10.895|10.89|10.81|10.96|10.78|10.8501|10.9929|10.54|10.97|10.95|11.08|10.75|10.95|10.6013|10|9.86|9.71|9.76|9.5967|9.4|9.53|9.58|9.57|9.298|9.29|9.57|9.25|9.6755|9.7803|9.78|9.78|9.6484|9.4|9.27|8.9|8.86|8.75|8.83|9.18||8.95|8.95|8.8|7.97|7.83|8.45|8.56|8.85|8.65|8.62|8.83|8.82|8.85|8.81|8.82|8.9|9.5|9.7884|9.96|9.87|9.5|9.43|9.25|9.35|9.5|9.44|9.15|9.07||8.75|8.95|8.86|8.65|8.84|8.63|8.27|8.39|8.57|8.55|8.18|8|8.05|8.1|8|8.15|8.61|8.25|8.04|8.15|8|7.9829|7.92|7.7|7.93|8.0301|7.69|7.72|7.5338|7.9||7.9723|7.51|7.46|7.17|7.13|7.2915|7.15
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|56.63|55.18|53.01|52.925|45.02|47.57|47.2|47.86|43|38.44|44.76|50.55|50.065|47.845|47.22|46.56|46.0001|44.74|49.755|48.4|46.305|47.5|42.02||41.55|40.23|40|42.82|41.72|41.67|43.02|46.59|46.17|43.77|43.56|45.175|45.3|47.19|45.3|43.8901|42|45.05|46.05||48.2|46.93|44.34|40.95|39.3262|39.01|37.66|35.32|33.87|39.12||42.05|35.5001|35.3|34.43||33.99|30.35|30.6|30.07|30.5|31.39|30.01|29.01|28.17|31.069|30.555|29.7|27.9394|24.22|24.63|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|12.365|12.31|12.55|12.65|12.73|12.39|12.68|12.47|12.25|11.52|11.65|11.15|11.28|11.04|10.8|11.17|11.02|10.77|10.54|10.71|10.71|10.71|10.77||10.8|10.73|10.74|10.68|10.61|10.77|10.76|10.64|10.41|10.26|10.2225|10.46|10.31|10.51|10.505|10.48|10.4|10.56|10.62||10.61|10.85|10.97|10.8|10.68|10.71|10.9|10.49|10.33|10.31||10.51|10.58|10.28|10.26||10.3|10.35|10.22|10.06|10.21|10.2|10.1777|10.15|10.275|10.4657|10.56|10.4902|10.5805|10.51|10.323|10.29|10.23|10.26|9.98|10.36||10.51|10.48|10.22|10|10.1|10.3|10.51|10.825|10.289|10.45|10.83|10.51|10.19|9.72|9.53|9.51|9.73|9.47|9.45|9.45|9.41|9.6|9.49|9.35|9.131|9.24|9.3|9.12|9.1848|8.97|9.06|9|9.26|9.2|8.97|8.93|8.965|8.935|8.59|8.58|8.73|8.28|8.32|8.3|8.2|8.27|8.51|8.51|8.4|8.4932|8.51|8.56|8.54|8.46|8.46|8.51|8.46||8.51|8.401|8.19|8.02|8.03|8.31|8.41|8.41|8.48|8.47|8.54|8.66|8.7|8.76|8.86|8.75|8.78|8.7862|8.77|8.75|8.8|8.79|8.71|8.72|8.61|8.7|8.71|8.77|8.76|8.7|8.72|8.7|8.76|8.66|8.7|8.86|8.84|8.692|8.82|8.6|8.1601|8.21|8.55|8.52|8.75||8.8|8.71|8.8|8.53|8.56|8.79|8.8|9.25|9.25|8.76|8.85|9.27|9.039|8.98|8.77|8.78|9.69|9.9001|10.58|10|9.429|9.53|9.1201|9.1301|9.19|9.57|9.69|9.44||9.19|9.49|8.93|8.86|9|8.62|8.35|8.71|8.75|8.84|8.785|8.75|8.75|8.75|8.75|9.0301|9.31|9.48|9.16|8.96|8.11|8.41|8.2497|8.06|8.21|8.51|8.06|8.51|9.45|9.45||10.22|9.75|9.3994|9.1801|8.77|9.01|9.5
03012|1061143|/equities/restorbio|R2000VALUE|14.33|14.9|14.475|14.1988|13.52|14.13|14.21|14.33|13.3|12.52|13.63|14.81|15.12|14.62|14.77|15.4701|15.56|14.27|15.855|15.3|14.01|15.53|16.27||15.35|15.05|14.09|13.4771|12.67|12.13|12.085|12.23|12.2|12.05|12.05|12.41|12.6941|13.81|14.0667|13.9|13.465|13.88|12.68||12.91|13.05|13.03|13.26|13.48|13.47|13.97|13.635|13.1|13.06||13.2|13.54|13.5|14.18||13.92|13.77|13.4|13.22|14.27|13.8|13.09|12.9|12.58|12.28|12.35|12.73|10.39|12.845|12.83|11.66|11.4701|11.7|12|12.23||12.01|12.2185|12.49|11.79|11.82|12.0501|12.29|12.4055|12.55|11.76|11.61|11.1174|11.02|11.1986|11.33|11.19|10.42|9.71|10.62|11.059|11.0789|12.02|11.265|12.1541|12.57|12.86|12.938|13.23|13.35|12.85|13.4|13.5765|13.54|12.92|12.37|11.9629|12|11.92|11.57|11.89|11.7|10.585|10.53|10.69|10.2|11.1|10.1|12.92|16|14.845|14.56|15.47|14.98|14.42|14.21|14|13.44||13.174|14.315|14.63|14.7|14.35|14.21|14.14|14.14|14.14|14.14|14.98|15.05|15.12|15.61|15.54|15.61|15.82|15.505|16.66|17.15|16.94|17.5|17.92|17.57|17.43|17.15|16.38|16.31|15.75|17.5|16.59|16.87|18.06|18.62|18.0607|17.5|16.17|15.75|15.33|15.89|15.855|15.9593|15.68|15.54|16.17||14.35|14.105|14.42|14.56|14.4095|14.42|14.49|15.568|14.2474|14.63|14.28|14.77|14.665|13.44|13.93|13.8691|15.61|15.68|14.84|14.35|14.56|14.28|13.447|13.93|13.72|14.7|14.2793|14.91||13.37|13.3|13.44|13.23|13.3|12.95|12.46|11.9|13.16|12.88|11.6214|11.48|11.41|10.92|9.87|9.9197|9.59|9.52|8.26|7.9807|7.91|8.05|7.77|7.84|8.12|7.84|7.84|7.7|8.05|7.49||7.42|7.07|7.105|7.21|6.79|6.9237|7.07
03013|21030|/equities/invacare-corp|R2000VALUE|8.265|8.26|8.34|8.34|8.02|7.865|9.57|9.33|8.95|8.6|8.911|9.16|9.17|9.07|8.8|8.91|8.97|8.89|9.14|8.79|8.65|8.69|8.55||8.58|9.5|10.11|10.4|10.26|10|9.82|9.74|10.1|9.18|9.13|9.34|9.42|9.7|9.64|9.35|9.79|10.23|9.85||9.68|10.26|9.74|9.53|9.65|9.9|9.33|9.38|8.85|8.71||8.5|8.51|8.42|8.4||8.29|8.12|7.985|8.03|8.44|8.34|8.64|8.67|8.985|8.8|9.04|9.3|9.05|8.87|8.53|8.27|8.2|8.233|8.38|8.47||8.67|9.01|8.77|8.56|8.57|8.62|8.27|8.16|8.08|7.85|7.96|7.93|7.81|7.56|7.82|7.75|7.94|7.4|7.29|6.87|7.2|7.14|6.95|6.98|7.22|7.26|7.42|7.29|7.66|7.77|8|7.96|8.06|8.2|7.95|7.91|7.8|7.89|7.52|7.5|7.35|7.34|7.36|6.76|6.82|7.07|7.24|7.03|7.2|6.78|6.95|6.81|6.71|6.65|6.71|6.75|6.39||6.4|6.45|6.63|6.49|6.48|6.77|6.75|6.65|6.89|6.858|6.915|6.97|7.42|6.82|6.65|6.7|6.92|6.94|7.11|7.13|6.77|6.74|6.77|6.8|6.99|6.705|6.62|6.61|6.52|6.51|6.76|6.95|6.85|6.77|6.645|6.875|6.83|6.75|6.13|6.1|6.06|5.97|6.1|6.25|6.275||6.43|6.32|6.24|6.06|5.9|6.01|6.2|6.49|6.15|5.99|5.95|6.51|6.78|6.59|6.8|6.66|7.07|7.69|7.94|7.53|6.75|6.77|6.74|6.13|5.94|6.49|6.73|6.67||6.81|6.33|6.36|6.24|6.14|5.55|4.91|5.01|5.48|5.27|5.835|5.98|6.5|6.92|6.89|6.92|7.49|7.83|7.405|7.25|7.11|6.995|6.75|6.54|6.59|6.42|6.315|6.435|6.9|6.31||5.84|5.66|5.92|6.14|5.79|6.045|6.36
03014|102927|/equities/vital-thera|R2000VALUE|14.82|15.26|15.8|15.86|15.65|15.54|15.33|15.35|14.585|13.0701|14.2|15.2001|15.72|15.33|14.9|15.5|16.16|15.3|17.05|16.5|16.1283|20|22.78||20.01|20.22|20|19.7808|18.5|17.39|17.78|17.5|17.07|16.3401|16.1|16.25|16.01|17.12|17.1|17|16.33|17.42|18.2001||17.45|17.91|17.5899|17.31|17.06|17.01|16.675|16.08|16|15.4549||15|16.22|15.6|15.27||16.65|17.19|17.69|16.94|17.5|18.17|18.35|18.1|18.01|17.91|17.51|17.51|17.87|17.55|17.81|17.36|16.99|17.31|17.49|17.18||17.27|16.09|18.86|18.32|18.75|18.48|17.66|18.05|18.4501|18.1139|17.4|16.5258|16.3001|15.7|16.2|15.04|14.48|14.36|15.5|16.45|16.3579|16.63|16.03|16.62|16.1|16.5335|17.6|18.97|18.76|17.7601|18.37|19|19.45|19.25|19.1|18.86|18.597|18.14|18.75|17.76|18.02|16.4273|15.58|15.31|15.34|16|16.38|16.925|17.66|17.537|17.65|17.52|16.61|15.91|16.15|15.03|13.39||13.335|14.06|14.42|15.02|15|15.2|15.2|16.6608|13.75|15|18.09|18.47|18.35|18.2707|18.54|18.79|18.6|18.57|18.35|18.71|17.82|18.22|17.6|19.23|20.3|16.86|15.99|15.8|15.85|16.1745|15.47|15.33|16.22|15.49|13.69|12.4006|11.9|11.75|11.76|11.75|12.05|12.11|12.95|12.795|12.5||11.5|11.6|12|12.11|13.4|15.02|14.33|13.6|13.67|13.37|13.12|11.39|11.1|10.39|10.6|10.5|11.56|12.54|13.41|12.3|11.1|11.86|12.205|11.4|10.5|10.3|9.53|10.03||9.61|9.4|9.53|9.41|9|9.2|10.49|9.89|9.61|9.56|8.32|8.05|8.02|7.87|7.5|7.51|8.4|8.8|8.81|8.8|9|8.8|10.13|7.505|7.82|7.9|7.6|6.61|6.73|6.0401||6.0213|5.72|6.01|6.25|5.81|5.28|5.34
03015|30798|/equities/ibio-inc|R2000VALUE|835|820|855|885|850|836.5|800|725|705|625|670|785|850|890|880|900|1000|855|1000|917.5|980|955|1085||1165|1145|1155|1210|1135|1030|1150|890|835|790|755|785|770|855|800|815|710|705|735||730|700|710|625|600|580|585|580|575|520||515|540|535|560||580|580|580|560|570|540|530|560|585|600|575|590|635|735|735|740|765|720|715|700||700|730|715|790|785|830|825|875|840|850|865|800|805|845|830|830|825|815|790|880|900|925|900|950|945|945|960|990|1020|990|1020|1045|1020|1015|1025|1010|1010|1020.55|1030|995|1000|995|985|970|910|1015|1105|1160|1110|1130|985|1000|950|945|975|975|890||810|910|885|960|1015|1040|975|1000|1105|925|850|955|1180|1255|1200|1265.05|1225|1170|1344.95|1825|1810|2010|2155|2130|2215|2165|2200|2125|2000|2260|2530|2800|2405|2695|2485|1600|1465|1205|1090|1065|1055|1085|1075|985|955|1.96|950|925|1075|1140|1035|775|775|700|715|725|745|740|760|725|690|695|750|725|690|760|800|775|790|775|760|765|730|785||690|660|635|725|780|580|555|505|535|490|480|490|525|515|500|520|515|525|545|440|435|427.8|430|427.75|440|437.5|450|437.5|425|415||450|410|400|380|455|505|505
03016|1131052|/equities/replay-acquisition|R2000VALUE|10.15|10.13|10.13|10.14|10.15|10.14|10.15|10.15|10.15|10.135|10.13|10.13|10.13|10.16|10.16|10.165|10.16|10.14|10.16|10.17|10.16|10.18|10.18||10.16|10.18|10.18|10.18|10.18|10.18|10.18|10.17|10.145|10.15|10.18|10.19|10.11|10.2|10.215|10.21|10.25|10.25|10.25||10.21|10.26|10.295|10.26|10.28|10.34|10.33|10.29|10.3401|10.3||10.35|10.36|10.4|10.71||10.52|10.29|10.27|10.23|10.19|10.19|10.23|10.2|10.2|10.24|10.23|10.2|10.16|10.18|10.12|10.11|10.11|10.13|10.1|10.1||10.1|10.1|10.09|10.12|10.1|10.09|10.1|10.125|10.12|10.09|10.09|10.12|10.09|10.06|10.07|10.05|10.06|10.05|10.06|10.02|10.02|10.09|10.09|10.09|10.07|10.07|10.08|10.135|10.08|10.05|10.06|10.1|10.19|10.2758|10.2|10.25|10.2|10.22|10.2|10.1927|10.18|10.18|10.19|10.1999|10|10.15|10.16|10.23|10.16|10.17|10.2|10.18|10.16|10.18||10.21|10.16||10.15|10.18|10.14|10.16|10.15|10.15|10.14|10.14|10.16|10.23|10.15|10.17|10.15||10.17|10.17|10.17|10.18|10.19|10.22|10.25|10.22|10.19|10.28|10.2402|10.23|10.28|10.28|10.28|10.3|10.2834|10.3|10.3173|10.3|10.3|10.313|10.3101|10.25|10.26|10.255|10.1825|10.22||10.22|||10.11|10.11|10.12|10.16|10.15|10.2|10.16|10.15|10.12|10.1|10.06|10.07|10.03|10.02|10|10|10||10.01|||10.01|9.99|||||9.96|||9.97||||||||9.96|9.98|9.99|9.97|9.9699||9.97|9.96|9.96|9.96|10|9.97||9.96|9.93||9.92|9.925|9.9|9.95|||9.873|9.91|9.84|9.81|9.81|10.25|9.82
03017|20854|/equities/crawford---comp-a|R2000VALUE|10.02|9.98|10.15|10.32|10.61|9.72|10.33|10.36|10.14|9.78|9.44|9.51|9.18|9.27|9.19|9.44|9.35|9.35|8.95|8.8|8.86|8.88|8.92||8.65|8.62|8.75|8.24|8.02|8.13|8.03|7.82|7.88|7.57|7.61|7.67|7.48|7.8|7.84|7.86|7.76|7.81|7.87||7.85|7.95|7.8|7.84|7.76|7.7|7.52|7.6|7.08|7.11||7.3|7.18|7.11|7.29||7.4|7.26|7.3|7.22|7.23|7.63|7.62|7.79|7.8|7.75|7.88|8.02|7.66|7.46|7.38|7.44|7.43|7.3|7.34|7.4||7.42|7.55|7.33|7.11|7.37|7.65|7.85|7.82|7.55|7.34|7.45|7.34|7.17|6.84|6.85|6.87|7.01|6.42|6.33|6.04|6.16|6.28|6.55|6.63|6.52|6.59|6.6|6.53|6.55|6.51|6.53|6.68|6.77|6.75|6.6|6.7|6.86|6.94|6.78|6.51|6.51|6.65|6.76|6.59|6.6|6.79|7.05|6.81|7|6.96|7.07|7|6.92|6.86|6.91|7.07|7.3||7.33|7.27|7.2|6.8|6.71|7.03|7.09|7.22|7.4|7.41|7.46|7.73|7.68|7.64|7.88|8.09|8.06|8.06|8.24|7.87|7.36|7.07|7.22|7.03|7.21|7|6.96|7.12|7.44|7.31|7.28|7.48|7.53|7.48|7.41|7.47|7.36|7.38|7.08|6.98|6.96|7.06|7.05|7.29|7.61||7.83|7.69|7.49|7.67|6.99|6.89|6.91|7.05|7|7.03|7.11|7.17|7.55|6.85|6.57|6.6|7.3|7.46|7.76|7.01|6.39|6.48|6.14|5.96|5.96|6.49|6.43|6.18||6.09|5.99|5.9|5.71|6.09|5.63|5.43|5.59|5.83|6.15|6|5.93|6.36|6.49|6.36|6.31|7.09|7.49|7.31|7.35|6.4|6.38|6.36|6.18|6.34|6.27|6.06|6.46|6.94|6.76||7.05|6.8|6.63|6.31|5.75|6.06|6.46
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|15.8804|15.891|16.43|17.24|16.0402|15.62|15.82|15.8|15.6501|14.7601|14.85|14.2|14.47|14.25|14.01|14.23|14.26|14.26|14.7|14.25|14.18|14.5|14.52||14.52|14.73|15.11|15|15.375|14.75|14.56|14.8|13.5|13.6851|13.5724|13.8|13.49|13.795|12.95|13.167|13.2926|13.21|12.619||12.69|13.1|13.04|13.25|12.28|12.34|12.87|13.08|12.725|12.14||13.3527|13.33|13.53|12.67||12.8|12.93|12.0901|12.08|12.01|12.8|12.98|13.2902|13.12|12.6344|12.9|12.72|12.52|12.3512|11.3455|11.149|10.9001|10.24|10.92|11.06||11.21|11.36|11.18|10.8039|11.13|11.3|11.5014|11.05|10.6357|10.41|10.41|10.34|9.86|10.15|9.79|9.85|9.7301|9.1|8.75|8.62|8.77|9|8.99|9.23|8.96|9.16|9.28|9.16|9.38|8.92|8.965|9.15|9.3|9.47|9.33|9.4538|9.5002|9.65|9.43|9.26|9.1|8.89|8.62|8.62|8.85|8.772|9.3|9.18|9.72|9.61|9.1|9.0402|8.8|8.81|8.87|9.01|8.6||8.61|8.4609|8.49|8.11|8.55|9.02|9.0037|9.05|9.2|8.65|8.961|8.98|9.045|8.69|8.6051|8.445|8.33|8.3|7.98|7.8224|7.88|7.495|7.1855|7.5|7.35|7.59|7.4|7.36|7.08|7.07|7.06|7.48|7.51|7.81|7.73|7.7|7.4|7.23|7.105|7.285|6.9005|7.09|7.39|7.19|7.72||7.7|7.67|7.44|7.33|7.03|7.36|7.32|7.37|7.16|7.01|6.75|7|7.13|7.38|6.59|6.51|6.92|7|6.84|6.32|6.26|5.74|5.95|5.88|5.95|6.28|6.16|5.74||5.26|5.43|5.45|5.35|5.7|4.94|4.77|4.7|5.05|5.5|5.05|4.81|4.86|4.49|4.54|4.79|5.1502|5.49|5.41|5.3|5.26|5.26|5.41|5.41|5.46|5.41|5.51|5.51|5.8|5.8||5.6|5.79|5.67|5.6|5.65|6.09|5.92
03019|16229|/equities/gtx|R2000VALUE|164|160.726|160.8|154.2|129.81|121.002|109|109.6|106.202|91.8|100|116.098|127.6|135.8|125.4|134|141|127.2|142.2|148.202|149.4|152.2|155.008||138.4|136|130.2|133.298|133|128|130|124.8|122|111|104.6|103.202|106|109.4|101.2|108.2|108.4|110|107.2||105.6|103.5|96.6|96.4|92.2|92|92.4|90|94.6|94||95.2|93|89.2|93||88.2|90.8|86.4|86|86.4|82.2|92.2|95|97|93|87|95.21|80.2|76.2|51.4|48.2|52|55|53|50.902||50.2|51.2|51|53|56.8|55.4|80|89.4|86.8|91|102.6|87.4|85|61.8|32.8|30.2|30.2|30|31|29.8|30.4|31.2|31.2|32.8|32.6|32.6|32.8|32.8|33|33.6|35.2|36.4|35.804|36.326|34.8|34.2|34.6|34.4|34.4|33.9|33.4|35.4|34.8|35.2|35.2|36.474|41.61|40.402|43.2|42.2|42.4|42|42.2|41.6|41.4|41.8|41||40.4|41.8|39.2|39.6|41.2|40.8|47.202|48.682|48.8|49.2|52|52.2|52.8|53.6|54.8|55|55.2|56.2|58.4|55.482|53.4|56.4|57.09|56|55.6|53|56.6|61.002|60|57.8|52.2|47|48.8|48.554|44.8|45.802|45.04|44.82|42.292|44.2|43.2|49|50|51.06|51.6||54|53.2|55.202|58|56|56|54.942|57.8|58|59.6|58.2|59.6|58.6|54|58|56.2|57|57.5|58|57.412|57.6|57.002|61|60|61.2|60.6|63.658|60.5||57.4|58.2|55|51.2|48.876|50.218|49.4|49.2|49.6|48.6|48.2|49.2|50.4|51.4|51.42|49.544|49.266|51|52.152|52.8|50.856|50.508|50.224|50|51.8|54.6|51.8|54.6|52.202|50.2||50.4|55.2|55.202|56.454|55.2|52.6|56.8
03020|15609|/equities/bassett-furniture|R2000VALUE|22.943|22.4426|22.8441|24.2217|24.3607|22.98|20.7562|19.9685|19.079|18.2126|18.8195|20.3253|20.0983|20.2002|19.1924|19.5747|19.9129|19.7461|20.404|20.0427|19.8759|20.001|20.3484||20.2372|20.1761|19.9129|20.3299|20.228|20.1353|19.6706|19.0327|18.1246|17.6664|17.9578|18.208|19.3199|20.0149|21.7198|19.1624|19.6998|19.3293|19.2356||19.635|19.496|18.6064|18.4489|17.7956|18.3736|17.9485|17.5223|17.6242|17.3647||18.3006|18.6138|17.9114|17.6752||18.347|18.2636|18.1153|17.6242|18.106|17.6149|17.2999|16.4324|16.5586|16.3924|17.0473|17.0519|16.7089|16.4254|15.8127|16.0047|14.9227|14.4408|14.2488|14.6878||14.8295|15.3005|14.9072|14.5186|14.5689|14.4253|13.7183|13.5446|13.0964|12.9684|13.3616|13.3342|13.0141|13.6497|13.4622|13.2308|13.6452|13.5436|13.2702|13.0325|12.6483|13.5446|14.0476|14.1756|14.2625|14.1207|14.5597|14.5048|14.45|15.488|15.7029|14.6329|14.0933|14.1207|14.1893|14.3585|14.1573|13.5446|13.5629|12.7215|12.127|12.255|12.1041|11.3862|10.8009|11.1576|11.56|11.8161|12.5111|12.0538|11.9167|11.8069|11.1118|10.7917|11.0936|10.9106|10.8375||10.5358|11.0753|11.0707|11.2793|11.2765|11.3679|10.6841|11.121|10.4534|10.8375|10.4991|10.65|9.62|9.13|9.224|9|8.9|9.03|9.06|8.9|8.7|8.88|8.87|8.99|8.69|8.31|8.4201|8.0675|7.68|7.58|7.88|7.93|7.98|8.4|8.15|7.89|7.5101|7.18|6.63|6.9|7.17|7.45|8.03|7.47|7.6||7.49|7.0701|7.2|6.69|6.21|6|6.05|6.5|6.51|6.53|6.67|6.54|7.009|6.55|6.87|6.8|7.62|8.52|8.5|7.88|6.835|6.23|5.8935|6.09|6.2601|6.52|6.69|6.5||5.76|5.75|5.55|5.36|5.6|5.14|5.07|5.41|5.93|6|5.96|5.55|5.4106|5.82|6.02|6.24|6.8|7.11|6.715|6.35|5.65|5.7|5.328|5.26|5.51|5.44|5.21|5.68|5.81|4.92||4.85|4.41|4.45|4.57|4.26|4.5|4.25
03021|1072329|/equities/lazydays|R2000VALUE|19.6|20.61|21.15|21.51|21.06|20.25|19.55|19.51|18.84|17.29|18.5087|19.33|20.4801|20.23|19.02|19.42|20.5|18.685|22.15|22.6|22.5|22.1601|20.56||19.95|19.7401|18.94|19.41|18.819|18.51|18.0982|17.745|17.59|17.06|15.94|16.65|17.15|19.2|19.25|18.81|19.09|18.82|17.6||17.3438|18.05|17.75|18.12|17.1|17|17.4517|16.31|16.12|15.52||15.885|15.1|15|15.41||15.34|15.31|14.24|14.11|14.19|14.01|14.5|14.5|14.81|14.1|13.81|13.82|14.255|14.8|15.75|15.6902|15.8|16.52|16.05|15.55||15.1|13.7595|13.06|12.67|13.76|14.76|14.66|14.8|14.49|14|13.84|13.4|13.29|15.29|15.8685|13.9|14.17|14.07|13.33|14.37|13.5|14|13.73|15.03|14.89|15|16.47|16.4501|14.89|14.0901|14|15.48|13.45|13.22|13.8|13.4113|12.75|12.225|12.1986|12.27|11.8013|11.782|11.8|11.5101|11.85|12.71|12.91|12.5|12.83|12.8201|12.81|13.32|13.44|13.19|13.3601|12.94|12.51||12.04|12.05|12.5101|10.5|10.46|12.199|12.22|12.15|12.04|11.3301|12.26|13.7|14.3106|14.2501|15.12|14.82|14.8992|14.23|14.02|13.8|12.58|12.59|13.1|12.72|12.925|12.39|12|11.95|13.2|12.5|11.41|11.28|11.2|10.52|10.42|9.85|9.487|10.28|9.98|9.95|8.12|8.2|8|8.15|8.55||8.25|8.02|7.18|7.23|7.0801|7.1255|7.19|7.91|7.6101|7.76|7.24|7.69|7.91|7.425|7.75|7.5|7.35|6.7|6.6|5.97|5.92|5.9501|6.0101|6|5.75|6.2|6.2|5.95||5.525|5.045|4.4|4.3|4|3.94|3.55|3.5|4|3.8482|3.65|3.12||3.2|3|2.99|3.05|2.97|2.76|2.4|2.3|2.25|2.37|2.08|2.13|2.3|2.36|2.4|2.38|2.28||2.2922|2.15|1.95|1.7644|1.55|1.95|1.857
03022|1043280|/equities/mustang-bio|R2000VALUE|50.55|51.6|51.75|54.15|49.5|50.475|48.15|46.35|44.25|41.775|45.15|50.4|52.95|53.25|50.1|50.571|54.15|51.151|57.15|60|57.898|59.25|61.2||63|64.95|67.05|70.8|69|67.65|66.075|65.25|63.3|60.15|57.9|61.2|60.9|67.05|61.5|73.2|71.625|70.05|67.05||65.428|65.4|63.45|63.9|59.625|58.8|59.25|57.75|58.575|54.9||56.514|56.4|55.95|58.65||54.75|52.8|45.9|45.9|45.375|43.95|43.2|42.6|38.25|40.35|41.7|42.3|43.05|45|57.3|57.45|55.2|55.117|50.1|50.25||46.95|47.55|48.15|46.95|45.298|44.85|42.6|43.95|43.8|43.5|42.15|39.6|40.8|39.45|40.65|41.852|39.45|39.75|38.925|39.3|38.4|39.3|36.3|40.35|38.55|39.75|43.95|45.9|46.05|45.15|47.4|47.4|47.25|50.1|51.15|49.125|48.15|47.4|46.95|46.65|46.8|46.2|46.05|46.2|45|46.35|50.7|53.1|51.328|52.8|54|53.55|50.25|46.65|46.2|46.05|44.56||43.5|46.65|47.85|48.15|46.65|47.55|47.25|48.3|48|48.3|52.95|52.35|51.45|50.25|48|45.6|45.525|45|45.75|50.252|48.45|47.7|48.6|48|45.6|44.1|44.4|44.85|46.95|46.5|47.55|48.3|49.95|52.125|51.3|46.8|45.75|45.452|44.25|45.15|45.9|45.75|45.45|45.45|45||45.15|45.3|46.5|46.95|46.989|45.9|43.8|46.875|47.25|47.4|47.702|45.6|49.5|46.95|47.25|48.6|62.74|62.1|62.55|58.65|54.9|53.625|54.75|55.65|52.8|53.25|49.5|50.1||45.15|44.55|41.25|39.75|41.475|40.95|41.25|41.4|43.35|41.85|41.289|41.25|40.8|40.816|38.55|36.9|41.25|42.3|43.8|42.45|41.25|42|42.3|41.25|43.344|42.6|41.25|40.854|40.65|39.57||37.95|36.15|37.65|39.15|36.45|34.95|34.5
03023|16478|/equities/kvh-industries|R2000VALUE|12.75|12.42|12.69|13.0785|13.3522|13.33|13.27|13.14|13.01|12.88|13.2991|13.54|13.51|13.82|13.2|13.605|13.63|13.25|13.89|14.0507|14.16|14.73|14.87||14.56|14.29|14.17|14.36|14.63|14.34|14.5|14.07|13.6693|13.0087|12.33|12.544|12.64|12.92|12.85|12.36|12.25|12.3|12.31||11.8028|11.77|11.26|11.76|11.6682|11.69|11.93|12|11.36|11.0101||10.91|11.0495|11.07|10.49||10.37|10.668|10.5|10.15|10.44|10.4|10.3|10.4101|10.39|10.56|10.55|10.52|10.7|10.7259|10.34|10.2866|10.13|10.24|10.15|10.17||10.14|10.36|9.82|9.85|9.89|9.8|9.72|9.57|9.25|9.07|9.22|9.33|9.14|8.53|8.52|8.63|8.69|8.67|8.6|8.79|8.54|9|9.0804|8.994|8.95|9.12|9.32|9.32|9.46|9.35|9.41|9.35|9.36|9.35|9.35|9.4|9.45|9.31|8.94|8.97|8.93|9.17|9.16|8.47|8.23|8.01|7.82|7.89|8.46|8.8|8.9|8.78|8.49|8.26|8.25|8.38|8.26||8.27|8.4|8.8|8.75|8.91|9.04|8.99|8.99|8.95|9.039|8.9|9.02|7.7608|7.67|7.595|7.42|7.51|7.67|7.73|7.85|7.74|7.75|7.83|8.13|8.2|8.04|7.95|7.77|7.72|7.96|7.92|8.1|8.11|8.37|8.2891|8.31|8.05|7.86|7.59|7.69|7.47|7.38|7.58|7.85|8.3006||8.35|8.43|8.64|7.92|7.78|7.88|7.96|8.11|8.13|8.12|8.32|8.31|8.52|8.28|8.03|8.1|9|8.98|9.72|9.45|9.14|9.2|8.91|8.81|8.9676|9.23|9.3|9.02||8.67|8.73|8.6017|8.61|8.5074|8.18|7.93|8.51|8.85|9.05|9.216|8.64|8.2901|8.38|8.015|8.255|9.03|9.13|8.8791|8.82|8.3|8.18|8.13|7.95|8.155|8.38|8.34|8.5|8.63|8.705||8.88|8.74|8.175|8.3|8.2494|8|8.58
03024|16124|/equities/republic-first|R2000VALUE|3.86|3.78|3.81|3.83|3.86|3.92|3.975|3.97|3.86|3.7|3.89|3.7|3.62|3.54|3.53|3.61|3.56|3.4197|3.45|3.33|3.33|3.43|3.41||3.3|3.36|3.34|3.34|3.3|3.22|3.3|3.15|3.03|2.79|2.77|2.8|2.73|2.81|2.82|2.81|2.84|2.895|2.91||2.91|2.95|2.92|2.95|2.92|2.91|2.95|2.82|2.8|2.73||2.85|2.85|2.85|2.96||2.94|2.81|2.77|2.85|2.9|2.87|2.86|2.88|2.85|2.86|2.92|2.93|2.86|2.88|2.84|2.82|2.85|2.91|3.08|3.01||3.12|3.037|2.945|2.9|2.9|3.01|2.95|2.9501|2.72|2.59|2.76|2.57|2.36|2.35|2.335|2.27|2.2694|2.2|2.21|2.16|2.16|2.27|2.3|2.245|2.33|2.28|2.19|2.2082|2.23|2.16|2.21|2.13|2.19|2.14|2.04|2.09|2.05|2.06|1.9552|1.98|1.96|2.032|2.03|1.96|1.954|1.96|1.95|1.96|1.97|1.96|1.98|1.99|2.05|2.03|2.05|2.06|2.04||2.11|2.1|2.07|2.05|2.09|2.16|2.165|2.16|2.2|2.23|2.28|2.25|2.22|2.2|2.21|2.25|2.28|2.31|2.3|2.34|2.25|2.24|2.305|2.22|2.2|2.3|2.29|2.29|2.25|2.2|2.15|2.2|2.15|2.13|2.085|2.13|2.1219|2.21|2.06|2.09|2.0301|2|2.03|2.06|2.15||2.19|2.19|2.289|2.1|2.05|2.1|2.095|2.26|2.29|2.3|2.33|2.36|2.47|2.3|2.37|2.35|2.72|2.87|2.87|2.69|2.48|2.52|2.38|2.35|2.3|2.525|2.475|2.43||2.27|2.35|2.25|2.17|2.2|2.06|1.96|2|2.16|2.29|2.39|2.34|2.26|2.31|2.36|2.36|2.39|2.3|2.08|1.98|1.86|1.9|1.87|1.8|1.87|1.965|1.915|1.96|2.13|2.07||2.19|2.0178|1.98|1.94|1.86|1.975|2.02
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|16.35|16.45|16.32|16.16|16.275|16.3|16.27|15.37|15.42|15.3|14.97|15.25|15.4|15.85|15.5505|15.78|16.5206|16.1057|16.49|16.18|15.843|15.434|15.375||15.6669|16.23|16.425|16.5|16.19|15.8|14.695|14.7967|14.13|13.9501|14.06|14.08|14|14.87|15.06|15.11|15.17|15.1577|14.92||14.735|14.87|14.86|14.9|14.79|14.61|14.9247|14.85|14.7|14.57||14.93|14.9|14.76|14.75||14.7875|14.75|14.99|14.7753|14.95|14.75|14.57|14.53|14.8185|14.6|14.74|14.69|14.7302|14.6|14.32|14.54|14.8|14.9|14.8|14.81||14.83|14.8|14.8|14.7082|14.725|14.5645|14.43|14|14|13.83|13.95|14.05|13.81|13.49|13.47|13.115|13.3|13.64|13.56|13.6|14.12|14.5|14.17|14.65|14.42|14.35|14.63|14.53|14.92|14.27|15|15.19|14.85|14.505|14.57|14.1|13.83|13.8625|13.11|13.515|13.455|13.25|13.25|12.56|12.56|12.9|12.505|12.82|14.01|14.465|14.49|14.7|14.77|14.63|14.9804|15.03|14.7||14.57|15.86|15.9002|15.12|14.81|14.62|14.4801|14.4885|14.27|14.24|13.995|14.3|15.28|15.24|14.68|13.21|14.41|13.92|14.13|14.25|14.15|14|13.87|13.7|13.6333|12.7|13.5|13.5|13.49|13.49|13.26|13.44|13.59|13.43|13.215|13.24|13.52|13.81|13.59|13.585|12.35|12|12.43|12.54|13.15||13.47|13.66|13.77|13.54|13.2|13.52|12.95|13.31|12.99|12.84|13|13.44|13.4754|12.96|12.54|12.71|13.5|13.69|13.77|13.62|13.27|13.0601|12.43|12.75|12.4|12.56|12.24|11.75||11.25|11.4|11.17|10.8|11.5|10.2|9.0976|9.29|9.57|10.67|10.06|9.68|9.83|9.95|9.91|9.51|9.75|10.23|10.19|9.48|9.27|9.25|9.25|8.5|8.525|9.02|8.71|9|9.14|9.04||8.91|8.66|8.5|8.5|8.56|8.5|8.5
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|146.55|149.8254|150.59|150.0001|150.86|147.05|147.33|147.01|149.11|143.65|138|137.75|136.25|124.86|117.14|120.24|119|116.24|113|113.1|116.5|116.38|112.2||118.56|118.12|117.12|117.25|116.11|117.52|117.501|116.52|117.7|110.12|110.57|106|106.655|111.5|110.23|109.32|107.76|109.52|108.99||107.95|106|106.21|106.95|106.66|107.13|111.5|110.24|109.47|109||111.2|114|115.825|119.2||118.3636|118.21|117.52|120.22|125.21|122.5206|120.21|116.87|115.28|116.5101|115.21|113.69|113.4|119.15|119.92|116|111.5|111.52|108.5|107.81||108.22|108.92|106.09|98.43|99|104.18|103|99.1|90.76|88.04|90.21|94.35|91.455|85|83.37|81|81.05|81.2|83.77|83.8|85.13|88.4|90.31|91.5|87|84.9|85.49|84.01|84.34|83.51|85.86|86.51|87.51|90.3476|90.12|88.61|87.23|88.9|88.94|87.01|88.84|89|89.96|89.22|90.5|89.07|92.25|92.35|95.37|95.96|94.88|97.92|98.27|97.2|95.22|95.85|94.32||95.01|95.01|94|94.76|97.89|96.42|89.53|90.06|92.08|89.03|90|95.31|96.02|96.01|93.22|86.86|84.99|84.1|85.03|76.14|71.12|70.43|67|64|61.92|63.5|62|62.2|60.01|60.03|60.96|60.43|61.29|63.61|62.25|61.85|62.26|58.78|57.01|56.99|58.1|59.19|63.15|63.49|66.48||64.81|63.77|65.08|62.84|62.25|68|70.45|73.7|70.12|73.43|78.53|76.08|75.04|67.77|66.04|62.01|70.65|77.06|84.14|80.01|75.6|67|60.45|61|57.4|59.56|59.13|59.61||56.5|56.6|54.5|55.1|53.84|50.03|48.63|51|56|58|60.63|59.99|61.5|63.01|62.5|62.61|68|65.1|58.88|57.6|55.21|56.51|57.41|55.77|53.76|57.52|54.26|54.59|57.13|54.24||54.65|52.05|50.47|52.82|47.02|47.72|46.05
03028|1137408|/equities/atreca-inc|R2000VALUE|15.1|16.26|16.77|16.57|16.83|17.63|17.75|17.17|16.78|16.6|16.83|17.425|17.71|17.67|16.82|17.35|17.1589|16.5395|17.5|17.15|17.03|18.64|18.62||18.96|18.3854|17.02|17.85|15.51|14.53|14.5|14.2657|13.7|13.05|12.76|13.45|13.8|15.2|14.59|14.38|14.85|15.36|14.81||14.6|14.81|14.71|14.75|14.61|14.82|14.9|14.62|14.87|15.53||16.07|15.615|14.635|15.35||15.53|15.6|15.8|15.25|16.08|16.25|16.68|16.3601|16.13|15.51|15|15.24|15.41|15.4|15.1168|14.595|14.8|15.33|15.0941|14.7||14.62|14.22|14.29|14.25|14|14.06|14.73|14.55|14.3601|13.98|14.6396|13.9977|13.17|12.92|13.13|13.2|13.08|12.95|13.12|13.1101|13.56|14|13.61|14.275|13.79|13.785|14.22|14.51|14.35|14.3|14.7|15.37|14.67|14.555|14.94|14.73|14.21|13.7|13.48|13.88|13.721|13.51|13.02|12.5|12.23|12.57|13.21|13.4|14.557|14.04|14.02|13.62|13.3628|13.05|13.41|13.65|12.32||12.2|12.86|13.17|13.11|13.2993|12.96|13.03|13.58|13.92|13.85|13.98|13.85|14.05|14|14.4|13.58|13.62|13.36|13.51|13.34|13.1|13.2|13.15|12.85|12.8|12.545|12.82|12.4|12.8|13.1501|13.6|14.52|14.79|14.8|14.66|14.56|14.55|18.06|17.88|19.07|20.45|19.2|19.7|20.94|22.35||22.01|21.11|20.1543|20.39|20.23|20.86|22.09|20.55|19.11|19.51|17.9101|17.91|18.37|17.21|16.13|15.84|17.58|17.07|17.75|18.18|17.61|17.63|17.4|17.8075|17.75|18.41|17.68|18.64||18.3|18.1|18.27|18|18.46|17.17|15.8154|16.2501|17.13|16.7515|16.9406|16.89|16.22|16.31|16.2|14.7|15.18|16.53|16.57|17.63|17.13|15.19|14.3206|13.2006|14.66|15.12|15.4568|16.1943|16.87|14.4233||14.59|13.53|13.53|12.82|12.5|13.0165|12.98
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|21.76|21.5|20.755|20.95|20.7014|20.36|19.7574|19.94|19.61|18.76|19.77|20.01|20|19.9|19.905|20.75|20.88|20.01|20.73|20.41|20|20|19.9125||19.72|19.6|20.55|20.24|21.1|21.2529|20.28|21.38|21.58|20.55|20.83|22.6|23.6|24.9|25.84|25.84|26.0301|26.01|25.8||25.17|25.6801|26.22|25.7|25.2|25.19|24.65|23.81|23.3742|20.8676||20.16|21.56|24.115|23.55||24.77|23.87|20.66|19.4|21.01|23.6|23.73|23.73|22.58|21.74|21.695|23.62|24.55|23.77|23.76|24.06|23.82|25.56|25.8788|25.66||25.92|25.55|25.67|26.58|26.92|26.58|24.0297|24.41|23.96|23.56|23.8|23.77|23.66|23.56|23.69|22.81|23.25|22.99|22.5|22.2567|22.23|22.99|23.03|23.38|23.12|22.6|22.55|23.0001|22.07|20.8|21.48|21.43|21.7|21.33|21|19.58|19.63|19.75|20.76|24.04|23.095|22.8|21.93|21.25|21.22|21.2576|20.51|20.5687|23.02|21.62|21.94|21.1152|23.46|24.01|23.89|24.61|26.35||24.6|28.51|29.09|29.27|29|28.5|27.2912|26.8301|26.36|28.11|27.4|26.18|27.5202|28.0001|25.5401|24.75|26.09|24.575|22.565|21.99|21.4882|22.29|22.42|20.37|18.21|19.01|18.71|18.29|17.25|17.5|16.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03030|1072283|/equities/gordon-pointe-a|R2000VALUE|59.4|55|55.44|56.498|50.609|46.875|45.54|44.44|43.12|38.5|40.7|47.3|49.751|50.38|48.18|50.6|51.48|46.2|57.2|56.54|56.76|59.4|58.3||56.32|56.1|55.22|62.7|60.28|63.36|61.82|53.02|52.14|50.16|50.38|46.64|47.52|51.92|45.32|42.24|41.36|43.12|38.5||38.5|40.26|39.6|38.94|38.28|35.64|31.46|31.044|32.34|31.02||26.84|27.06|27.06|27.72||28.16|28.38|28.6|27.5|28.38|29.92|29.92|29.7|29.48|29.92|29.7|29.7|30.36|30.58|30.58|30.435|29.766|29.92|29.26|29.04||25.74|29.26|28.6|26.62|26.84|25.74|25.52|23.98|51.26|44|47.08|45.32|47.599|55.44|65.12|39.609|40.26|39.82|38.72|39.95|41.8|40.48|43.12|45.32|44.44|45.98|47.74|47.96|52.58|51.92|51.92|50.816|51.92|50.162|48.4|46.64|44|43.34|45.1|49.28|50.82|53.24|55.44|55|54.56|52.47|59.84|69.08|78.98|79.2|78.43|83.93|87.12|90.64|90.31|83.6|81.62||78.76|82.722|89.1|90.42|93.06|96.58|93.5|97.68|92.84|92.62|95.702|93.06|90.2|91.08|89.76|92.84|94.6|90.2|111.32|111.542|117.92|118.8|115.5|114.4|112.42|112.42|115.5|115.5|118.8|121|114.4|116.6|121.442|132|117.7|114.213|119.68|115.72|111.54|117.48|140.8|157.3|128.7|147.182|162.8||187.22|181.872|190.385|187.289|169.489|171.191|175.835|179.55|175.991|173.978|197.66|184.348|169.489|171.501|169.489|170.263|171.789|168.096|168.475|164.071|167.167|164.69|167.941|167.941|165.621|||||||169.489|||||||169.644||||||||164.071|166.084|166.78|170.263|173.978|166.471|166.393|166.393|166.393|166.393||166.393|165.929||165.155|165.619|164.226|165.155|165.697|164.226|
03031|17310|/equities/carrols-restauran|R2000VALUE|6.77|7.01|7.19|7.35|7.01|6.9|6.52|6.57|6.3|5.82|5.97|6.02|6.27|6.21|6.05|6.07|6.01|5.91|6.24|6.17|6.06|6.19|6.34||6.34|6.34|6.72|6.75|6.8|6.69|6.35|6.1|6.06|5.92|6.06|6.23|6.26|6.41|6.58|6.75|6.865|6.83|6.76||6.64|6.41|6.25|6.37|6.18|6.11|6.2|6.18|6|5.99||5.97|6.15|6.26|6.33||6.3|6.21|6.14|6.16|6.59|6.4|6.51|6.33|6.54|6.78|6.91|7.12|6.92|6.91|6.915|6.35|6.12|6.4|6.6199|6.53||6.28|6.16|5.94|5.81|5.33|5.31|5.2|5.2401|5.08|5.13|5.37|5.565|5.58|5.3|5.195|6.0001|6|5.87|5.82|6|6.06|6.23|6.31|6.55|6.5|6.42|6.52|6.61|6.68|6.39|6.61|6.95|7.21|6.84|6.915|6.79|6.73|6.78|6.42|6.41|6.34|6.53|6.39|6.1799|6.08|6.36|6.26|5.98|6.28|6.235|6.44|6.54|6.75|6.68|7.01|6.71|6.6101||6.65|6.57|6.73|6.59|6.605|6.81|6.64|6.46|6.51|6.535|6.62|6.62|6.69|6.57|6.76|6.9|7.0911|7.07|7.04|6.82|6.81|6.84|6.59|5.91|5.83|6.01|6.07|5.7|5.22|5.1|5.0301|5|4.93|4.9|4.75|4.85|4.86|4.81|4.62|4.69|4.64|4.65|4.78|4.8923|4.86||4.89|4.83|4.77|4.455|4.26|4.37|4.46|4.75|4.55|4.813|4.82|4.75|5.03|4.4|4.1975|4.01|4.5|4.66|4.92|4.915|4.5|4.37|4.26|4.2|4.18|4.215|4.13|4.1||4.02|4.06|4.07|3.91|3.92|3.83|3.475|3.4|3.81|3.96|3.67|2.8|2.8501|2.99|3.21|3.38|3.38|3.5|3.28|2.94|2.9|2.95|2.95|2.75|2.7725|2.85|2.69|2.4|2.4|2.13||2.13|1.89|1.81|1.6798|1.495|1.58|1.59
03032|1061145|/equities/solid-biosciences|R2000VALUE|90.75|93|95.4|138|128.55|137.7|146.25|150.1725|135.75|124.5|122.1|144|127.6515|114.3|114.1095|116.25|131.85|99.75|102.75|104.25|101.7|104.4|106.65||112.05|117.45|118.65|120.3|119.3775|115.8|109.5015|105.3|98.4585|94.8|93|91.8|92.25|100.35|93.213|91.65|88.65|87.15|90.3||96.75|95.85|96.9|94.2|93.9|97.65|106.485|104.25|110.7|109.95||109.65|99.75|97.65|96.45||101.55|98.4|102|103.8|104.4|87.9|82.2|76.35|70.5|57.9|52.95|52.65|52.5|52.65|52.95|52.35|51.45|50.4|47.25|47.4||45.75|45.9|46.05|45.75|48|48.6|46.5|46.5|46.05|46.8|45.75|45|46.65|47.4|47.4|47.616|48.3|47.175|47.25|48.75|48.6|50.55|50.55|52.2|50.4|51.5625|52.2|55.5|55.35|56.265|55.2|55.35|57.3|58.65|56.4|60.15|63.3|64.5|48.75|51.45|30.45|30.169|30.3|30.3|28.95|32.1|31.05|33.9|36|36.75|36.75|36.765|33.15|33.3|33.3|32.55|30.9||30.561|31.95|33.3|34.35|34.902|34.8|34.425|35.7|34.05|35.1|37.05|38.55|39.373|39.15|39.45|37.05|36.452|35.25|37.65|39.375|37.05|36.9|35.85|36.9|37.2|36.9|35.25|34.35|34.65|37.5|42.15|42.9|42|43.65|43.65|44.25|42.9|42.6|40.5|40.5|43.5|43.95|44.25|43.35|43.5||43.35|43.2|43.65|46.05|46.05|49.2|48.15|49.08|46.5|44.1|43.059|44.55|43.95|43.65|42.75|43.95|45.9|43.8|43.5|42.45|43.65|45.735|45.15|43.65|42.9|45|45.3|45.3||45.3|44.4|42|41.25|42|38.1|37.5|38.215|39.3|37.35|36.825|36.45|39.523|36.6|34.35|33|34.65|36.75|37.2|33.9|33.45|33.3|33.3|33.75|36.15|35.4|35.7|35.55|36.75|35.1||35.25|33.6|33|32.7|30.9|33.15|32.55
03033|1168308|/equities/insu-acquisition|R2000VALUE|13.26|12.55|12.71|13.35|11.9663|11.56|10.86|10|9.27|9.25|10.84|11.59|14.25|14.28|14|14.96|16.68|15.18|18.65|19.24|18.45|19.12|17.7||16.9|16.57|17|17.26|17.75|16.7|17.0108|17.11|16.6|14.8|13.6|14.11|14.1|15.84|15.5|16.11|16.55|16.85|17.25||16.08|16.31|15.87|15.62|15.8|15.55|14.67|13.75|14.05|14.19||14.81|14.5|14.06|14.8||15.12|15.02|14.32|13.75|13.22|12.8|12.6096|12.71|12.53|12.22|12.134|11.93|12.25|12.4|12.2601|12.03|11.3|11.8|12.72|12.81||11.73|10.8|||||||||||9.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE|17.58|17.4|17.41|17.28|17.2|16.66|16.97|16.63|16|15.45|15.86|16.64|16.64|17.03|16.42|16.89|17.36|17.13|17.13|16.57|16.53|16.67|16.87||17.11|17.41|17.57|17.37|17.27|16.81|16.62|16.1806|16.08|15.41|15.53|15.69|15.65|15.6201|15.43|15.42|15.65|15.664|15.37||15.34|15.34|15.2138|15.22|15.42|15.33|15.38|14.94|14.75|14.68||14.81|14.72|14.16|14.46||14.26|13.49|13.26|13.21|13.7|13.9|13.95|13.79|13.74|13.94|14.32|14.5|14.43|14.56|14.01|13.85|14.17|14|14.1884|14.2586||14.1833|14.3056|13.9419|13.6092|13.2139|13.6562|13.5057|13.3645|12.1692|12.0139|12.701|12.8657|12.7527|11.3786|11.8633|12.1033|12.1558|11.6892|11.3692|11.868|11.7927|11.9904|12.3386|12.5174|12.1033|11.9622|11.8116|11.821|11.9527|11.8586|11.9591|12.3574|12.5457|12.5833|12.8563|12.6398|12.781|12.8468|11.9998|11.7739|11.6327|11.5857|11.9527|10.5316|10.4939|10.7386|10.861|10.9739|11.3504|11.3975|11.5857|11.6327|11.4728|11.4069|11.4633|11.5104|11.4164||11.6704|11.8304|11.6422|11.6233|11.7833|12.0092|12.0186|11.8116|12.2822|12.028|11.9998|12.1974|12.141|12.1598|12.2257|12.0751|12.1363|12.461|12.7057|12.6963|12.525|11.7269|11.7175|11.501|11.341|11.5669|11.4916|11.6786|11.1151|10.9645|11.0963|11.1339|11.2281|11.3975|11.3598|11.2657|11.1151|11.3128|10.9928|10.9363|10.9269|10.5222|11.0586|10.9739|11.868||11.5433|11.6516|11.501|11.388|11.2186|11.1151|11.2657|11.6327|11.4257|11.6139|11.388|11.8022|11.8022|11.5998|12.1316|12.2727|13.0163|14.2304|14.8045|14.0704|12.6868|12.7339|12.1504|10.9081|10.8704|10.9269|10.8045|10.9928||10.6822|11.1245|10.8892|10.4563|10.6069|9.7881|9.534|9.8492|10.8516|11.7833|11.868|11.3222|11.0586|11.8022|11.4633|12.141|13.1668|12.7339|11.4351|9.9292|9.0351|8.8469|8.7246|9.4116|9.1951|10.6163|10.3716|10.5504|10.9457|10.6381||10.4939|10.1363|10.1457|9.4963|8.7904|9.4116|9.6845
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|6.86|6.87|6.81|6.799|6.4351|6.34|6.3|6.25|5.8|5.55|5.55|5.695|5.57|5.57|5.415|5.29|4.85|4.73|4.77|4.602|4.45|4.56|4.47||4.57|4.62|4.56|4.57|4.5|4.5|4.4|4.16|4.04|3.88|4.02|4.13|4.13|4.28|4.33|4.25|4.23|4.3|4.46||4.42|4.53|4.41|4.4167|4.4|4.68|4.8034|5.15|5.14|5.21||5.24|5.18|5.3|5.2||5.05|5.06|4.95|4.8314|5.1|5.02|4.99|4.79|4.78|4.76|4.49|4.42|4.28|4.46|4.39|4.25|4.2|4.05|4.21|4.6||4.45|4.5|4.15|3.79|3.57|3.58|3.5|3.31|3|2.99|3.01|2.955|2.91|2.52|2.52|2.47|2.53|2.71|2.54|2.4|2.42|2.59|2.67|2.74|2.6|2.585|2.615|2.75|2.71|2.67|2.72|2.71|2.76|2.66|2.77|2.6907|2.3956|2.22|1.92|1.95|2|1.92|1.78|1.78|1.82|2.04|2.16|2.32|2.51|2.49|2.47|2.45|2.46|2.41|2.48|2.495|2.55||2.6|2.66|2.65|2.64|2.76|2.79|2.71|2.645|2.62|2.6|2.595|2.72|2.77|2.71|2.79|2.77|2.7642|2.77|2.79|2.73|2.65|2.65|2.68|2.4|2.6|2.59|2.58|2.8546|2.8|2.73|2.64|2.72|2.63|2.63|2.6301|2.75|2.72|2.62|2.55|2.56|2.39|2.39|2.42|2.52|2.69||2.83|3.08|3.01|2.8|2.73|2.93|2.875|2.99|2.93|3.04|2.96|3.01|3.1294|2.71|2.74|2.52|2.76|3.09|3.42|3.35|2.5|2.51|2.385|2.18|2.11|2.35|2.49|2.25||1.88|1.82|1.73|1.69|1.62|1.54|1.51|1.5|1.78|1.83|1.96|2.01|2.02|2.08|2.06|2.21|2.27|2.15|1.88|1.8|1.85|1.82|1.76|1.95|2.03|2.16|2|1.97|2.15|1.71||1.8|1.72|1.66|1.65|1.58|2.08|2.27
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|15.91|16.43|17.3|17.17|16.95|16.66|15.91|15.66|15.54|14.82|14.6|14.54|14.48|14.16|14.05|14.04|14.07|14.27|15.01|15.06|14.65|14.85|14.96||15.46|15.51|15.55|16.05|15.69|15.28|15.88|15.47|15.25|15.61|16.4|15.93|17.06|16.48|15.36|15.01|15.12|15|14.32||14.46|14.65|14.51|14.27|13.97|13.79|13.93|14.36|14.14|13.71||13.69|13.43|13.22|13.1||13.17|13.01|12.68|12.33|12.62|12.57|12.78|12.69|13.1|13.2|13.68|13.58|13.35|13.83|13.62|13.69|13.61|13.94|14.1|14.32||12.69|12.22|11.89|11.73|10.06|10.06|9.94|10.03|9.9|9.92|9.75|9.58|9.51|9.74|9.61|9.54|9.67|9.3|9.28|9.42|9.58|9.75|9.72|9.9|10.62|11.12|10.81|10.77|10.66|10.33|10.26|10.35|10.35|9.79|9.27|9.38|9.55|9.17|8.81|8.61|8.4|8.29|8.23|8.39|8.26|8.26|8.54|8.6|8.98|8.85|8.83|8.95|9.46|9.57|9.67|9.45|9.25||9.03|9.46|9.87|10|10.22|10.44|11.57|11.47|11.61|11.49|11.92|12.43|12.48|12.26|12.17|11.88|11.74|11.3|11.8|11.74|12.66|14.11|13.7|13.18|12.61|13.63|13.86|14.1|14.33|13.33|12.9|13.47|13.67|13.1|12.74|11.91|11.79|11.6|11.3|11.21|11.4|11.55|11.5|12.36|12.31||12.35|12.34|12.76|11.83|11.35|11.14|10.57|10.79|10.45|10.27|10.45|10.77|11.13|11.03|11.48|11.31|11.5|12.1|12.24|12.32|12.43|12.64|12.1|12.43|12.3|12.62|12.44|11.95||12.09|12.16|12.35|12.32|12.53|12.27|11.88|12.04|11.93|12.3|10.19|9.38|9.21|9.14|8.73|9.03|9.61|9.73|9.54|9.08|8.67|8.4|8.12|7.94|8.09|8.09|7.59|7.41|7.67|7.57||7.67|7.66|7.58|7.9|7.58|7.36|7.13
03037|989653|/equities/cogint-inc|R2000VALUE|4.81|5.02|6.02|6.49|6.37|6.23|6.09|5.89|5.77|5.3|5.7401|6.81|6.42|6.2|6|6.18|6.88|5.96|7.4501|7.15|6.26|6.675|6.8006||6.83|6.7|6.53|6.73|6.96|6.06|5.83|5.7502|5.7|5.2|5.13|5.36|5.37|5.11|4.58|4.15|4.33|4.3|4.32||4.5201|5.15|4.8|5.02|4.94|4.31|5.09|5.01|5.02|4.831||5.15|5.26|4.93|5.52||5.05|4.3352|4|3.8|3.52|3.5|3.44|3.5|3.52|3.81|3.43|3.78|3.91|3.91|3.885|3.73|3.49|3.475|3.29|3.2||3.1301|3.05|2.98|2.945|2.95|2.92|3.01|2.95|2.83|2.78|2.72|2.63|2.6|2.6602|2.71|2.63|2.66|2.5853|2.52|2.27|2.28|2.46|2.46|2.55|2.52|2.53|2.44|2.42|2.45|2.46|2.56|2.619|2.6192|2.59|2.56|2.59|2.55|2.47|2.445|2.41|2.4079|2.45|2.55|2.46|2.4419|2.58|2.7602|2.8|3.005|3.05|3.2|3.18|3.1|3.09|3.1|3.15|2.88||2.91|3.02|3.0971|3.08|3.01|2.992|2.87|2.39|2.19|2.28|2.5|2.54|2.54|2.4487|2.47|2.33|2.21|2.15|1.97|2.08|1.87|1.855|1.86|1.7789|1.7726|1.76|1.8099|1.815|1.8|1.79|1.87|1.91|1.95|1.98|1.97|1.98|1.89|1.82|1.72|1.82|1.7|1.735|1.815|1.81|1.86||1.84|1.78|1.7201|1.65|1.64|1.73|1.7817|1.89|1.98|2.01|1.98|2.05|2.0499|2.01|2.0887|1.96|2.05|2.37|2.39|2.38|2.24|2.14|2.07|2|1.99|2.05|1.85|1.82||1.82|1.8908|1.8402|1.76|1.73|1.61|1.54|1.74|1.92|2.1544|1.83|1.83|1.84|1.9216|1.79|1.84|1.99|1.9874|1.85|1.74|1.61|1.5|1.4|1.3616|1.44|1.48|1.4514|1.4401|1.5176|1.5577||1.54|1.41|1.26|1.17|1.12|1.1|1.11
03038|21142|/equities/startek-inc|R2000VALUE|8.19|8.76|8.89|8.84|8.55|8.41|8.47|8.34|8.26|7.95|7.92|8.43|8.15|8.27|8.09|8.27|8.11|7.93|8.05|8.05|8.25|8.55|8.35||8.4|8.36|8.46|8.72|8.9|8.77|8.43|8.4|8.17|8.09|8.51|8.15|7.73|7.85|7.65|7.7|7.68|7.84|7.9||7.57|8.13|7.84|7.82|7.77|7.7|7.57|7.68|7.67|7.44||7.49|7.48|7.4|7.45||7.58|7.81|7.7|7.63|7.85|7.83|7.83|7.91|7.73|7.85|7.53|7.75|7.79|7.75|7.79|7.61|7.45|7.74|7.51|7.64||7.44|7.48|7.87|7.42|7.21|7.32|7.07|6.66|6.52|6.63|6.51|5.77|5.35|5.35|5.2|5.19|5.25|5.15|5.15|5.1|5.05|5.13|5.11|5.17|5.18|5.14|5.07|5.25|5.23|4.85|4.75|4.75|4.76|4.94|4.95|5.12|5.14|5.09|5.06|5.18|5.21|5.44|5.48|5.15|5.11|5.05|5.25|5.41|5.7|5.64|5.68|5.75|5.65|5.33|4.98|4.96|4.95||4.93|5.1|5.17|4.96|4.98|5.21|5.13|5.04|5.05|5.01|5.1|5.15|5.19|5.17|4.99|4.96|4.98|4.87|5.09|5.04|5|4.93|4.88|5|4.94|4.66|4.89|4.9|4.75|4.67|4.68|4.72|4.74|4.82|4.83|4.98|4.91|4.91|4.27|4.71|4.6|4.51|4.84|5.03|5.01||5.09|4.9|4.93|4.85|4.63|4.67|4.6|4.89|4.83|4.82|4.76|4.79|4.66|4.55|4.55|4.3|4.82|4.89|4.74|4.35|4.21|4.2|4.15|4.12|4.05|4.19|4.09|4.15||3.95|3.71|3.47|3.36|3.21|3|2.83|3.07|3.36|3.44|3.47|3.41|3.29|3.75|3.64|3.7|3.97|3.59|3.5|3.5|3.39|3.16|3.01|2.8|2.76|2.88|2.75|3|3.1|3.13||3.02|2.85|2.75|3.01|2.92|2.95|3.3
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|7.365|7.18|7.34|7.584|7.72|7.5|7.54|7.38|7|6.44|6.52|6.865|6.94|6.42|6.04|6|5.68|5.54|5.61|5.69|5.71|5.88|6||5.88|5.73|5.64|5.63|5.41|5.445|5.37|5.25|5.25|5.07|5.07|5.09|5.25|5.62|5.63|5.41|5.53|5.6|5.71||5.56|5.77|5.66|5.67|5.65|5.87|5.84|5.76|5.66|5.51||5.57|5.6|5.67|5.5||5.65|5.26|4.98|4.87|5.01|4.8283|4.92|5|4.59|4.42|4.5|4.52|4.51|4.52|4.54|4.4201|4.39|4.35|4.43|4.77||4.74|4.54|4.54|4.48|4.41|4.375|4.51|4.58|4.35|4.5|4.69|4.85|4.48|4.35|4.7|4.61|4.68|4.48|4.34|4.43|4.47|4.69|4.75|4.99|4.78|4.86|4.97|5.066|5.33|5.3|5.37|5.36|5.83|5.9|5.88|5.79|6.15|6.21|5.98|5.96|6.01|6.12|6.25|6.1|6.02|6.31|7.04|7.075|7.64|7.55|7.58|7.51|7.55|7.47|7.47|7.425|7.29||7.33|7.39|7.46|7.46|7.57|7.6|7.47|7.4|7.82|7.99|8.06|8.02|8.18|8.14|8.07|8.27|8.42|8.96|9.27|8.75|8.59|7.9|7.5|7.45|7.13|7.23|7.3|7.46|7.63|7.645|7.7|7.65|7.69|7.77|7.65|7.72|7.65|7.65|7.57|7.58|7.2|7.15|7.26|7.31|7.3683||7.44|7.38|7.58|7.55|7.375|7.32|7.11|7.28|7.11|7.125|7.32|7.32|7.39|7.3|7.43|7.39|7.85|8.31|8.04|7.91|7.69|8.02|7.82|7.85|7.68|8.1|7.5|7.3106||7.5|7.44|7.78|7.68|7.85|7.29|6.99|7.03|7.31|7.7|7.84|7.755|8.73|8.52|8.26|8.27|8.5|8.94|8.77|8.63|8.46|8.54|8.705|8.76|8.81|8.84|8.11|8.33|8.74|8.575||8.35|8.01|8.13|7.98|7.93|7.48|7.77
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|8.93|8.905|8.375|8.42|8.47|7.895|7.77|7.65|7.5|6.45|7.77|7.79|7.15|7.0101|7.01|7.0293|6.93|6.8|7.1|7.1977|7.27|7.33|7.3002||7.12|7.2001|7.36|6.895|6.8|7.0887|7.26|7.5|7.2|7.2|7.2|7.2|6.53|7.2|7.2|7.1898|7.2|7.095|7||6.95|6.98|6.975|7|7|7|6.8|6.13|6.15|6.115||6.0384|6.08|6.043|6.1||6.2272|6.27|6.14|5.56|6.25|6.31|6.22|5.9001|5.96|5.9|5.55|5.81|5.79|5.8988|5.92|5.81|6.005|6.26|6.05|6.19||6.1602|6.325|6.06|5.9647|5.5217|6.03|5.93|5.79|5.135|5.0926|5.05|5.0193|4.7035|4.4|4.4401|4.3701|4.27|4.24|4.2|4.2|4.2|4.28|4.38|4.2|4.46|4.435|4.63|4.14|4.56|4.61|4.9201|4.98|5.01|4.88|4.81|4.77|4.75|4.93|4.77|4.84|4.83|4.87|4.73|4.7|4.44|4.72|4.82|5.1|5.23|5.03|5.2|5.2|5.2|5.03|5.09|4.83|4.6907||4.45|4.74|4.91|4.92|5.1401|4.82|5.22|5.23|5.25|5.5469|4.25|4.1201|4.0201|4.05|3.91|4.01|3.5935|3.7602|3.88|3.7|3.68|3.59|3.55|3.57|3.61|3.64|3.79|3.76|3.57|3.58|3.6|3.7|3.73|3.75|3.76|3.85|3.81|3.73|3.59|3.53|3.54|3.51|3.5|3.5|3.595||3.68|3.75|3.9|3.96|3.84|3.91|3.84|4.01|3.92|4.03|4.41|4.28|4.57|4.45|4.245|4.26|5|5.46|5.71|5.59|4.99|4.18|3.88|3.67|3.55|3.8|3.65|3.21||2.97|3.1|2.75|2.5|2.5|2.48|2.68|2.58|2.95|2.98|3|3.13|3.1|3.15|3.3|2.93|3.695|3.7|3.33|3.05|3.03|3.06|3.1|3.05|3.3|3.01|3.1|3.1001|3.44|3.35||3.21|2.87|3.15|2.72|2.2401|3.41|4.5
03041|961750|/equities/associated-capital-group-inc|R2000VALUE|35.845|35.9|36.03|36.06|35.88|36.02|36.65|34.87|34.21|33.7|33.15|35.94|35.51|34.75|34.1|35.04|34.86|34.52|35.56|35.5|35.12|35.23|35.26||35.5|35.43|34.82|34.34|35.65|35.545|35.41|34.45|33.14|32.44|30.21|32|30.27|33.29|34.62|34.25|34.66|34.62|34.48||35.07|34.2|34.1|35.41|35.2152|35.2|33.7|33.78|34.45|34.96||35.12|35.36|35.85|35.37||35.4678|35.2|34.38|34.18|34.85|34.07|35.5|36.2|36.36|37.02|36.69|36.66|37.49|36.4933|35.63|35.58|36.7|36.65|36.4|37.45||37.04|36.85|36.63|35.77|36.05|35.77|36.18|35.36|34.7|35.95|37.18|37.33|36.36|33.99|33.88|32.9001|32.87|32.22|32.1|31.55|31.63|33.8|33.8|34.51|34.18|34.5|34.57|34.29|34.84|34.45|34.25|34.21|34.95|34.3101|33.86|33.1|33.07|35.51|34.39|35.38|35.905|36.31|35.9|34.95|33.9|35.52|35.88|35.9|36.63|36.44|36.915|36.58|36.28|36.05|36.14|37.16|37.34||38.56|38.89|38.07|38.59|38.17|38.2794|38.31|38.15|38.305|38|37.79|37.7|37.8|37.98|37.31|37.44|38.1|39.19|39.67|39.76|39.99|39.7|39.79|39.74|39.99|39.33|39.19|38.02|38.13|41.15|37.99|37.96|38.25|38.97|37.4|37.16|37.17|37.96|37.1|37.49|37.82|37.09|37.57|36.81|36.36||35.91|35.46|35.07|33.05|32.5115|34.08|33.49|34.2|34.99|35.09|35.2|36.1|36.27|33.97|34.55|33.91|34.62|34.37|36.11|36.2|35.144|36.85|36.65|38.33|40.97|42.92|41.99|40.53||38.4801|37.79|37.49|36.3|35.99|33.57|31.12|30.74|33.217|32.1922|33.71|34.69|34.485|35.94|33.91|35.57|37.69|39.3|36.47|35.79|35|35.48|34.49|33.44|34.19|33.76|32.7|33.3|34.06|32.43||34.77|34.87|35.64|26.7|25.99|24.33|24.83
03042|1169946|/equities/talis-biomedical|R2000VALUE|239.25|232.5|247.65|240.825|227.7015|221.25|192.75|189.525|189|200.55|213.75|229.95|251.85|255|249|249.75|275.25|243.9|315.45|333|348.4515|345|345.15||379.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.42|9.18|9.07|9.02|8.8|8.72|8.38|8.36|8.31|8.05|8.045|8.64|8.83|8.84|8.71|8.8|8.88|8.8|8.77|8.8|8.58|8.52|8.76||8.84|8.84|9.18|9.11|9.07|9.235|9.3|9.14|8.97|8.8|8.91|9.14|9.4|9.66|9.57|9.8236|9.6|9.38|9.3||9.049|8.9|8.4|9.19|9.94|9.15|10.4701|10.5|10.58|10.5||10.47|10.5|10.5|10.55||10.55|10.56|10.53|10.6|10.57|10.56|10.56|10.57|10.57|10.57|10.5655|10.55|10.55|10.6|10.75|10.5598|10.55|10.55|10.555|10.52||10.52|10.55|10.57||10.5073|10.545|10.51|10.57|10.54|10.49|10.52|10.46|10.5001|10.5|10.5|10.52|10.5|10.45|10.38|10.31|10.48|10.4095|10.458|10.51|10.5|10.5|10.45|10.53|10.53|10.56|10.54|10.54|10.525|10.57|10.57|10.55|10.56|10.55|10.55|10.58|10.54|10.55|10.55|10.56|10.56|10.56|10.55|10.56|10.56|10.56|10.55|10.54|10.54|10.55|10.55|10.51|10.56||10.56|10.56|10.55|10.54|10.54|10.57|10.5|10.53|10.51||10.525|10.53|10.5|10.5|10.5|10.52|10.52|10.52|10.5|10.5|10.465|10.5502|10.55|10.55|10.55|10.56||10.65|10.6318|10.75|10.75|10.84|10.95|10.875|10.88|10.92|10.82|11|10.75|10.79|10.68|10.58|10.56|10.59|10.69||10.65|10.65|10.7|10.73|10.64|10.73|10.65|10.6538|10.405|||10.79||10.51||10.48||10.4887|10.425|||10.515|10.47|10.45|||10.43|||10.44||10.42|||10.41||10.42|10.42|10.435|10.41|10.41|10.4|10.39|10.39|10.39|10.4|||||||10.37||10.36||10.36|10.36|10.36||10.36|10.35||10.35||10.33|10.19
03044|958191|/equities/stonemor-partners-lp|R2000VALUE|2.02|2.14|2.16|2.215|2.124|2.08|2.065|1.86|1.83|1.51|1.85|1.92|2.12|2.06|2.01|2.15|2.26|2.08|2.43|2.48|2.45|2.32|2.51||2.73|2.8|2.8|2.82|2.85|2.968|3.01|2.97|2.92|2.81|2.75|2.84|3.14|3.18|3.16|3.28|3.27|3.23|3.22||3.31|3.41|3.05|2.81|2.66|2.64|2.71|2.62|2.5|2.445||2.34|2.3|2.35|2.44||2.52|2.45|2.04|1.746|1.58|1.52|1.54|1.52|1.55|1.61|1.63|1.61|1.52|1.52|1.66|1.65|1.58|1.5|1.395|1.3||1.23|1.26|1.18|1.01|0.957|0.9|0.912|0.908|0.853|0.822|0.841|0.85|0.85|0.84|0.85|0.82|0.795|0.77|0.813|0.858|0.862|0.9|0.901|0.91|0.95|0.931|0.929|0.89|0.91|0.89|0.834|0.94|0.941|0.97|0.97|0.97|0.972|0.97|0.93|0.93|0.913|0.98|0.959|0.92|0.9|0.884|0.991|0.972|1.04|0.93|0.943|0.85|0.711|0.703|0.7|0.7|0.75||0.76|0.767|0.77|0.767|0.77|0.78|0.767|0.755|0.77|0.78|0.761|0.76|0.756|0.75|0.777|0.777|0.772|0.77|0.777|0.765|0.77|0.772|0.77|0.771|0.76|0.74|0.695|0.69|0.691|0.716|0.72|0.71|0.721|0.68|0.695|0.69|0.695|0.703|0.68|0.7|0.7|0.7|0.71|0.7|0.73||0.755|0.75|0.737|0.733|0.78|0.77|0.727|0.802|0.8|0.82|0.98|0.956|0.92|0.823|0.75|0.801|0.826|0.8|0.751|0.845|0.778|0.74|0.7|0.69|0.68|0.7|0.69|0.63||0.595|0.57|0.54|0.56|0.56|0.623|0.568|0.53|0.6|0.55|0.53|0.51|0.46|0.52|0.52|0.53|0.52|0.52|0.513|0.51|0.5|0.51|0.51|0.51|0.546|0.542|0.56|0.564|0.5|0.52||0.57|0.545|0.54|0.51|0.697|0.906|1.04
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|277.94|307.71|331.5|335.4|364.26|373.1|329.16|328.25|299.04|248.43|267.02|348.14|344.63|347.49|334.97|352.56|390.13|380.77|449.02|456.04|479.96|507|460.33||468.26|488.54|476.71|486.59|446|425.36|406.51|392.73|390|385.45|370.63|396.5|408.2|429.39|419.9|435.5|440.83|433.29|433.94||446.16|437.19|438.1|442.52|444.21|448.11|439.79|433.16|481.52|501.8||485.55|421.85|476.97|461.5||496.2|509.99|481.13|419.77|394.29|389.61|341.9|351|338|345.61|352.95|352.46|373.1|368.03|286|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE|106.6|108.6|108|115.1|108|119.5|111.601|121.4|116.8|112.8|111.2|112.4|110.5|115|110.6|111.9|110.3|103.2|98.256|94.7|93.7|97.1|101||105.9|106.5|106.5|107.4|106.35|104|102|98.8|105.5|97.6|98.5|106.7|105.6|113.8|110.1|106.7|106.6|105.5|106.4||108.1|114.9|111.8|109.2|105.4|108.1|111.6|109.8|99.5|98.045||106.7|108|106.6|108.1||108.2|106.4|104.3|102.1|102.9|101.8|101.3|99.9|95.2|105.3|105.9|105.3|99.2|99.2|92.6|86.3|84|85.1|87|92.6||99.6|98.5|91.7|96.1|100.3|103.1|103.8|87.9|80.2|77.8|79.1|66.2|60.6|55.6|56.2|54.4|58.3|53.2|53|53.7|55|57.5|56.6|57.7|55.8|54.7|57.1|58.1|58.6|57.9|59.2|58.2|58.6|58.4|57.6|55.9|55.7|55.1|51.6|53.4|53|51.4|53.6|50.2|51.2|57.1|58.9|59.4|63|61.2|61.05|59.7|58.3|57.6|59.5|59.25|58.6||61.9|62.8|65.8|62.2|62.7|63.1|63.1|62|60.6|58.3|57.5|58.9|59.8|62.602|63.15|61.55|61.6|62.6|62.5|54.5|48.1|46.45|41.8|38.3|37.65|37.5|38.1|38.5|38.1|39|40.1|38.8|39.8|41|40.05|40.9|42.4|44|42.1|42.3|42.2|42|47.1|49.8|54.1||53.7|53.1|51.3|52.4|46.8|45.1|46.2|49|49|52.55|51.5|60.601|61|51.2|53.3|52.4|62|65.5|68.4|64.3|53.5|53.4|52|45.6|48.6|53.3|55.5|53.6||50|48.7|46.9|46.6|44.5|40.2|37.501|39.9|44.7|49.5|50.1|48.5|48.6|53|52.586|52.1|54.8|56|55.2|51.3|52.6|52.7|51.4|50|52.3|57.2|52.2|57.7|61.7|58.6||61.45|54|53.3|61.2|57.8|61.45|58.7
03047|20885|/equities/nl-industries-inc|R2000VALUE|6.93|6.84|6.52|6.55|6.65|6.48|6.75|6.63|6.42|6.26|5.95|5.97|5.73|5.68|5.61|6.04|5.16|5.01|4.96|5.03|5.03|5.02|5.07||5.08|4.86|5|5.06|4.87|4.77|4.6|4.63|4.7|4.51|4.46|4.55|4.46|4.65|4.63|4.61|4.64|4.63|4.7||4.7|4.83|4.79|4.75|4.73|4.84|5|4.75|4.5|4.5||4.67|4.46|4.42|4.55||4.55|4.55|4.56|4.51|4.73|4.78|4.7|4.58|4.8|4.89|4.95|5.05|4.96|4.99|5.02|4.89|4.63|4.63|4.68|4.7||4.87|4.7|4.29|4.22|4.41|4.47|4.7|4.73|4.54|4.36|4.84|4.64|4.5|4.32|4.33|4.29|4.49|4.17|4.14|4.13|4.16|4.41|4.31|4.63|4.65|4.73|4.73|4.85|4.84|4.75|4.91|4.89|4.82|4.83|4.95|4.74|4.49|4.26|4.2|4.22|4.16|4.22|4.15|4|3.97|3.93|4.15|4.07|3.84|3.69|3.95|3.76|3.72|3.69|3.68|3.56|3.5||3.4|3.37|3.37|3.34|3.5|3.55|3.42|3.38|3.46|3.35|3.46|3.46|3.68|3.7|3.52|3.4|3.45|3.6|3.62|3.59|3.59|3.61|3.64|3.54|3.51|3.64|3.6|3.61|3.45|3.28|3.22|3.22|3.17|3.18|3.16|3.29|3.37|3.33|3.08|3.1|2.96|2.81|3.02|3.19|3.32||3.31|3.33|3.26|2.88|2.85|3.17|3.21|3.27|3.36|3.52|3.39|3.36|3.24|3.16|3.08|3.31|3.6|3.56|3.59|3.51|3.27|3.28|3.13|3.13|3.02|3.06|3.04|2.98||2.86|2.98|2.93|2.93|3.01|2.74|2.65|2.8|2.98|2.98|2.85|2.76|2.87|2.93|3|2.83|3.28|3.36|3.18|3|2.83|2.66|2.65|2.58|2.66|2.71|2.6|2.71|2.73|2.84||2.87|2.68|2.64|2.43|2.33|2.52|2.72
03048|16857|/equities/prime-acquisition|R2000VALUE|6.26|6.4|6.57|7.16|6.5|6.365|6.75|7.5|6.64|10.83|11.82|12.68|12.98|13.02|12.29|12.74|12.92|12.16|12.94|12.13|12.4|12.65|12.9||12.57|12.88|13.29|14.4|14.2464|13.81|13.7801|13.87|14.17|14.34|14.2|13.7516|14.32|16.45|16.92|17.15|16.3|17.6505|18.6||17.7747|17.82|17.1112|16.77|17.1247|16.91|17.42|16.44|16.055|14.66||14.64|15|14.3196|14.55||14.4|17.8313|15.76|13.61|13.2|12.45|13.04|13.72|10.79|12.75|10.12|9.5505|6.15|5.18|4.9265|4.73|5.1027|5.12|5.37|5.12||4.74|5.02|4.3|4.48|5.15|5.315|5.16|5.93|5.3|5|5|4.89|4.75|4.2596|4.27|4.58|4.25|4.26|4.555|4.2|4.36|4.2001|4.5|4.26|4.5|4.53|5|5.21|5.63|6.03|6.01|6.25|6.37|6.6|6.6|6.8746|6.44|6.85|6.7501|6.85||6.43|6.7|7|||6.74|6.65|6.73|6.85|6.77|6.62|6.6|6.71|7|7|7.2461||6.9|7|7.17|6.95|7.25|7.05|7.69|7.75|6.75|6.8|10.0042|10.19|10.13|10.05|9.7|8.51|10.5|10.55|10.5|10.615|10.624|10.62|10.67|10.67|10.65|10.5775|10.6212|10.595|10.595|10.61|10.61|10.6101|10.61|10.667|10.65|10.65|10.64|10.6499|10.65|10.6|10.5181|10.5744|10.45|10.62|10.55||10.59|10.5||10.51|10.6|10.505||10.5301|10.51|10.71|10.93|10.65|10.49|10.6|10.49|10.45|||10.43||10.44|10.45|10.46|10.47|10.8|10.575|10.5154|10.43|||10.47|10.64|10.43|10.47||10.43|10.43|10.44|10.5|10.48|10.48|10.48|10.48|10.48|10.47|10.46|10.48|10.48|10.47|10.455|10.48|10.47|10.42|10.47|10.48|10.47|10.46|10.478|10.47||10.47|10.46|10.49|10.44|10.42|10.4421|10.4421
03049|29712|/equities/valhi-inc|R2000VALUE|22|22.63|21.362|20.04|19.12|19.3|19.45|18.307|18.49|17.8|17|18.706|18.41|18.4|18.48|19.8|18.5|17.84|18.03|17.203|17.22|17.58|17.72||17.3|17.01|16.99|17.68|17.91|17.47|17.24|16.61|16.43|16.07|16|16.13|16|16.461|16.53|16.861|16.852|17.09|17.08||16.99|17.33|17.009|16.9|16.9|17|17|16.59|15.89|15.05||15|14.73|15.01|15.11||16.48|16.66|16.37|15.8|16.03|16.6|16.7|16.73|17.109|16.561|18.13|18.3|18.545|18.75|18.997|17.112|15.95|15.51|15.47|16.07||15.168|14.53|13.93|14|13.86|14.26|14.097|13.62|13.325|13.3|13.285|13.7|13.14|13.31|13.28|12.9|13.511|13.43|13.3|13.16|13.41|13.63|13.03|13.13|13.08|13.02|13.23|13.2|13.5|13.515|13.7|13.55|13.94|14.23|14.251|13.95|13.56|13.53|13.34|13.21|13.16|13.67|13.7|13.678|13.6|13.91|13.85|14.1|14.829|14.87|14.5|14.269|14.72|14|14.54|13.89|13.48||13.01|13.05|13.5|13.88|13.41|13.12|12.628|10.65|10.65|10.63|10.75|11.05|11.01|11.35|11.4|10.66|10.55|10.65|10.9|10.825|9.885|10.78|10.53|10.1|10.07|10.03|10.26|10.73|11.08|11.28|11.08|11.1|10.787|10.28|10.08|10.04|10.29|9.97|9.7|9.55|9.28|9.21|9.857|10.04|10.21||9.7|10.08|10|9.615|9.03|9.02|9.03|9.2|9.465|9.79|10.45|10.55|11.1|10.65|10.7|10.96|11.925|11.94|11.53|11.26|10.64|10.85|9.8|9.6|9.36|11.28|10.684|10.2||9.604|9.604|9.36|9.143|9.317|9.6|9.12|9.12|9.24|9.361|9.385|9.18|9.84|9.96|9.841|10.08|10.321|9.96|9.96|9.841|10.2|10.2|10.201|9.72|10.2|10.08|10.32|10.56|11.52|11.4||12.12|11.76|11.872|10.441|10.32|10.56|10.32
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|17.58|18.875|19.77|21.44|19.3006|21.82|21.49|19.15|18.39|17.31|17.43|19.28|19.27|20.605|20.9|20.07|20.75|19.11|19.51|19.35|19.06|19.76|20.12||20.03|21.34|22.3|22.24|20.73|19.8|20.05|20.81|20.1401|19.955|18.6|20.08|20.59|21.82|21.4001|20.6|20.505|21.49|22.14||22.62|22.23|21.28|19.75|20.69|20.51|21.11|21.15|21.01|22.75||23.7|22.15|20.89|23.125||23.54|21.79|20.73|20.4801|21.1|22.0201|22|21.688|20.7|20.44|20.8|21|20.84|23.16|29.04|29.1836|28.05|27.9|27.81|25.05||25.1|24.93|24.44|26.19|24.51|23.92|23.61|22.96|19.3358|20.28|18.72|18.1109|17.61|17.49|17.31|18.165|19|18.68|21.2501|21.52|19.16|18.75|17.61|16.37|16.08|16.09|16|15.6|15.38|16.6|16.501|17|16|15.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03051|1169333|/equities/home-point-capital|R2000VALUE|10.8|11.1945|11.17|11.12|11.02|10.9901|11.38|10.92|10.83|10.51|10|11.45|11.5|11.59|11.65|11.64|11.85|11.31|10.8001|11.75|11.9|11.85|11.55||12.02|11.2|10.75|11.25|11.31|11.11|11|10.59|10.47|10.55|9.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE|14.9|14.85|14.85|14.77|14.51|14.71|14.1|14.86|14.79|14.48|14.23|14.2|14.15|14.16|14.1|14.13|14.31|14.19|14.22|14.17|14.23|14.21|14.11||14.11|14.11|14.13|14.16|14.34|14.09|14.03|13.95|14|13.67|13.95|14.09|14.07|14.33|14.22|14.23|14.3|14.26|14.22||14.16|14.24|14.07|14.17|14.05|14.06|14.14|14.13|14.05|14.26||14.23|14.39|14.3|14.25||14.2|14.49|14.47|14.02|14.3|14.12|13.95|13.75|13.8|14.18|13.89|14.02|14.05|13.92|13.92|13.73|13.7|13.66|13.94|13.75||13.92|13.84|14.32|14|14.23|14.02|14.01|14.1|14.09|14.12|14.24|14.37|13.91|13.34|13.16|13|12.99|12.72|12.64|12.58|12.68|12.5|12.9|13.07|13|13|13.05|13|13.1|13.31|13.2|13.56|13.66|13.58|13.78|13.66|13.7|13.71|13.82|14.31|14.49|14.27|13.41|13.78|13.62|13.8|14.03|14.42|13.69|13.68|13.53|13.52|13.08|13.04|12.51|13.08|13||13.06|13.41|13.6|13.8|13.65|13.95|13.6|13.56|13.62|14|13.9|14.09|14|14.3|14.4|14.23|14.29|13.96|14.11|13.6|13.3|14|13.8|13.98|13.29|13.65|14.2|13.77|13.77|13.67|13.32|13.46|13.67|13.46|13.83|13.66|13.5|13.32|13.02|13.1|13.16|12.83|13|13.53|13.06|13.9|13.9|13.74|13.45|12.57|12.41|14|13.91|14.25|13.84|13.66||14.02|14.5|13.85|13.81|13.95|14.02|14.06|14.05|14.51|14.29|14.2|14.08|14.07|14.07|14.21|13.76|13.75||14.1|14.15|14.08|14.14|14.2|13.72|13.31|13.36|13.79|13.87|14|13.73|13.65|13.98|13.65|13.86|13.6|14.22|14.38|14.24|14.43|14.02|14.02|14|14.01|14|13.6|13.87|14.18|14.48||14.9|14|15.49|15.01|13.9|14.41|13.96
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|284.3|282.2|287.5|292.7|295.9|292.3|281.7|279.8|271.7|271.5|279.2|286.6|288.6|292.2|288|289.9|285.7|286|288.3|289.9|288.2|290.5|292.2|291.9|289.6|283.5|279.4|278.8|276.9|274.5|273.5|274.2|273.1|264|259.4|265.6|263.7|269|268.7|278|283.3|284.8|286.2|279.5|278.5|288.5|284.5|287.8|289.8|292|288.5|286.8|288.2|293|||297.7|298.6|295.2|||290.5|288.1|280|289.7|293.2|287|286.2|283.7|281.5|284.5|278.8|277.5|272.5|272.6|268.2|267.8|269|267.3|271.2|272.5|272.5|276.3|280|279.7|280.6|276.9|273.5|269.7|268.6|273.6|270|276.3|282.6|271|271.3|261.1|261|253.5|253.5|257.3|254.7|270.2|272.9|280|270.1|274.5|281.2|283.1|278.6|274.8|283.5|284.1|281.4|277.4|275.8|276.6|272|271.1|274.8|276.6|276.1|279.8|280.1|273.1|276.3|280.3|269.9|268.3|278.2|275.9|279.2|275.9|274.2|270.7|266.3|258.8|255.8|263.1|260.9|265.3|257.2|250.2|252.6|251.1|255.2|252.8|256|258.4|254.1|257.8|261.2|265.7|264.8|262.5|263.8|258.5|257.3|249.6|240.9|241.5|237.6|233.8|233.1|231.2|231.9|236.4|236|234.5|236.9|242.9|243.8|245|235|235.8|235.9|236.4|232.5|237.6|231.7|234.5|234.2|240.7|245.3|240.7|235.6|229.2|230.7|228.8|232.5|232|235.1|238.2|232.9|237.6|237.4|238|235.5|222.5|228.8|234.3|246.4|247.6|256.1|256.7|250.2|242.7|239||234.8|232.5|228.3|223.9|218.4|211.6|214.6|216.6|213.6|203.3|196.2|189.4|196.25|203.2|203.9|206.6|199.35|193.05|193.9|193.1||208|199.7|201.5|197.2|202.2|204.2|205.1|211.1|217.7|216.7|209.6|213.6|222.3|||215.7|206.3|205.3|193.35|188|194.2|197
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|210.2|209.85|211.2|212.85|212.1|211.9|212|212.6|208.5|206|206.05|206.6|202|200.95|198.2|200.9|197.52|195.6|192.82|195.14|194.08|196.62|197.1|196.6|194.74|194.34|194.5|193.34|195.58|194.48|192.88|192.26|189.4|187.8|186.08|185.46|188.68|190.82|189.84|193.4|198.02|199.28|200.1|199.4|199.5|200.95|200.05|201.75|201.95|204.7|204.8|197.12|195.12|196.4|||200.7|201.55|201.55|||195|194.36|189.84|198.68|199.2|193.98|191.44|190.82|187.1|193.22|195.86|194.34|195.3|197.32|197.62|197.16|198.48|196.22|197.72|197.66|197.28|197.54|195.98|193.5|193.7|196.04|193.84|190.94|186.6|186.36|189.38|185.96|170.54|166.6|163.92|156.5|155.32|151.2|148.6|149.08|148.88|156|160.04|160.54|159.34|161.64|162.4|163.2|160.42|160|165.02|165.4|168.6|167.28|166.56|165.72|165.58|163.34|159.64|161|162.9|163.6|163.74|160.68|160.1|163.06|165.58|168.44|178.06|178.3|180.08|181.08|182.26|180.94|182.08|179.8|179.32|179.66|177.48|180.96|181.64|179.68|181.34|183.54|182.58|183.54|184.8|180.32|177.8|180.04|179.84|179.04|180.5|180.38|183.46|183.72|181.02|177.74|175.22|175.84|179.16|180.44|175.62|176.1|173.06|183.54|181.92|181.82|183.58|186.54|187.78|188.64|183.44|184.9|185.5|185.48|181.7|182.86|178.74|180.02|180.86|183.94|186.34|182.94|180.72|177.68|178.2|176.84|177.18|175.56|178.02|179.48|177.96|180.54|179.08|180.9|178.1|171.72|173.5|177.88|184.38|182.92|189.02|188.2|181.34|173.64|166.56||162.68|165.62|163.5|160.54|155.66|151.06|153.76|153.64|154.82|148.68|143.1|139.78|146.64|151.3|154.64|156.62|153.5|161.42|162.32|162.16||168.88|167.8|159.74|158.66|155.14|158.74|160.28|160.68|163.16|161.88|158.62|160.34|166.2|||160.92|159.04|159.36|154.98|146.96|149.82|149.54
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|70.62|69.88|70.05|70.06|71.84|71.76|71.5|71.6|70.83|70.5|70.35|70.5|68.3|68.32|65.8|68.12|67.95|67.37|67.17|66.95|66.75|67.01|67.1|67|65.88|66.74|66.52|66.59|67.06|66.09|65.94|65.58|65.06|64.14|62.97|62.56|62.6|64.36|64.05|65.82|66.99|66.99|66.46|66.5|66.11|67.72|67.61|67.3|66.61|68.01|67.13|65.14|63.26|64.43|||64.57|64.86|65.17|||63.96|63.64|61.63|64.52|64.54|63.97|63.64|63.76|62.32|63.32|62.26|60.69|59.88|60.36|59.91|60.1|60.77|60.15|59.79|59.59|59.45|59.04|58.01|57.28|57.5|57.38|57.03|56.36|54.83|55.31|55.83|56.04|51.09|49.585|49.57|48.115|48.575|46.82|45.955|45.915|46.13|50.27|51.09|51.59|50.89|51.88|52.56|52.71|52.2|51.6|53.67|54.29|54.49|54.62|56.13|53.77|53.24|52.55|50.46|51.06|51.61|51.3|49.97|49.045|49.4|50.23|50.24|50.31|54.19|53.97|54.41|54.72|54.87|54.03|54.25|53.92|53.09|52.37|51.37|51.48|50.89|49.97|51.01|51.04|51.68|51.33|51.78|50.02|49.115|49.42|50.06|49.865|50|49.685|50.93|50.47|49.6|48.275|47.74|48.155|48.375|47.745|46.59|46.79|47.02|49.145|51.76|51.66|52.11|53.3|53.26|52.88|51.35|51.53|51.32|51.14|50.24|50.66|49.035|49.5|49.885|50.12|50.63|50.15|49.725|48.555|49.39|48.49|48.62|48.925|49.645|50.5|50.03|50.9|52.88|52.63|51.83|49.42|50.67|51.51|55.03|55.02|57|55.9|54.06|52.95|49.9||48.56|49.625|47.815|46.88|45.395|44.495|45.385|44.76|44.665|43.725|42.155|41.14|42.895|44.87|45.05|45.64|44.855|44.815|45.01|44.7||46.2|47.065|45.3|44.355|43.69|43.88|43.41|43|44.505|44.755|43.36|43.805|46.455|||45.515|45.115|45.13|42.245|40.53|40.415|40.875
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|52.74|52.41|52.86|52.56|52.31|52.01|53.14|53.05|51.72|51.28|51.12|51.03|51.87|50.71|50.01|50.06|53.2|52.99|53.08|52.57|53.11|53.96|54.34|54.12|53.24|53.8|53.5|54.82|55.32|54.18|53.44|51.26|50.74|49.895|49.61|49.555|49.705|51.2|50.73|51.98|52.84|52.87|52.91|51.5|51.87|52.4|50.3|50.34|50.83|51.33|52.06|49.57|49.06|48.98|||48.155|48.34|48.525|||48.125|47.08|46.62|48.905|49.085|47.15|46.87|46.59|46.32|46.99|47.15|46.48|47.12|47.72|47.435|47.37|48.605|48.27|48.75|48.995|48.715|47.715|47.46|46.285|46.26|46.805|47.115|47.645|47.055|47.055|46.88|45.73|42.73|42.52|43.385|41.06|40.645|40.34|39.91|40.325|40.295|41.69|41.88|41.975|41.51|42.47|43.535|44.155|43.905|43.18|44.075|44.75|46.13|46.19|45.345|44.965|46.16|44.99|43.87|46.34|52.85|53.25|53.98|53.05|54.24|54.25|53.86|53.81|56.64|55.57|55.89|55.63|55.03|54.63|54.97|54.78|54.65|54.18|53.9|55.2|55.35|55.31|55.15|54.5|56.45|57.34|57.73|56.91|56.1|56.66|56.64|56.51|56.27|56.56|57.32|57.22|56.77|55.82|55.06|55.8|55.82|56.15|56.6|56.08|56.25|58.41|58.38|59.18|60.36|60.97|60.23|62.2|61.41|62.94|62.8|63.78|63.58|64.08|62.35|62.5|62.74|62.29|66.61|66.4|66.5|65.18|65.73|65.7|66.46|67.25|69.99|69.54|68.37|68.49|68.12|68.06|67.13|63.19|62.72|64.15|66.82|65.8|65.59|63.35|62.66|63.94|62.69||60.72|62.12|61.11|60.74|59.65|57.1|57.77|59.35|60.04|57.81|56.28|55.37|57.16|57.62|57.01|57.61|57.68|58.35|58.37|57.85||60.09|59.87|62.75|60.86|58.72|59|58.08|57.65|57.37|58.01|56.77|56.41|58.09|||56.1|55.69|56.81|54.65|52.77|51.25|51.2
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|87.78|87.6|86.8|86.78|86|85.88|85.28|85.14|84.46|83.52|83.22|83.02|83.5|82.6|81.86|84.42|84.2|84.34|83.96|85.08|85.1|83.44|90.8|91.2|91.32|91.36|91.38|91.3|91.92|91|90.44|91.06|90.9|90.3|90.18|91.54|91.36|92.02|90.7|90.38|90.7|91.42|91.96|91.66|91.04|92.06|92.06|92.02|93.42|93.04|92.84|92.64|93.52|94.08|||94.44|95|93.66|||92.88|91.3|90.48|92.98|93.52|92.28|92.06|90.48|90.62|90.94|91.06|90.52|91|91.12|91.08|92.12|92.86|93.74|94.64|94.62|93.42|93.12|95.48|96.8|96.8|97.64|100|100.8|100.6|100.2|98.9|97.88|94.24|92.42|93.18|90.24|90.32|89.86|88.86|89.92|92.34|99.42|98.66|98.16|98|98.72|100.05|99.98|98.5|98.14|98.7|98.74|97.7|97.14|96.36|96.08|96.2|96.64|96.28|96.26|95.62|95.74|93.02|92.14|92.8|94.32|93.08|93.36|95.54|96.54|97.88|97.64|97.84|97.48|98.16|97.12|96.3|96.42|96.74|99.08|97.74|96.7|96.7|96|96.54|95.08|95.8|95.18|93.84|93.78|94.1|94.16|94.92|95.34|96.64|94.84|94.9|94.78|95.14|96.94|102.35|101.55|100.75|99.98|100.35|101.75|101|100.8|101|101.3|100.45|100.45|98.7|97.94|97.94|98.14|96.5|96.64|94.42|94.92|96.22|97.44|99.64|101.8|101.85|99.6|100.25|99.14|100.45|97.88|98.58|99.66|99.8|100.3|99.1|99.24|96.54|95.52|97.9|98.44|99.36|98.32|97.14|98.46|99.08|96.08|94.72||93.7|93.3|90.92|91.14|91.78|90.62|92.02|92.22|93.1|93.18|91.04|90.8|92.4|94.28|93.08|92.44|90.86|89.4|88.38|91.3||93.98|94|93.68|94|93.28|93.88|95.22|95.22|93.9|94.3|92.26|92.54|91.64|||89.48|88.88|88.96|89.7|88.52|88.04|88.12
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|85.83|81.28|78.35|77.77|76.11|78.52|79.51|78.45|76.53|75.05|75.16|73|72.01|71.56|70.18|70.7|68.94|68.87|70.2|70.66|70.7|70.34|70.57|70.17|69.62|69.8|69.41|69.3|69.81|69.75|69.76|71.57|70.49|69.55|69.05|68.36|70.5|69.78|69.56|69.57|70.4|68.82|68.21|68.4|68.52|69.03|68.85|68.51|68.56|69.64|70.01|70.49|70.35|71.23|||72.23|72.68|73.35|||72.01|71.94|69.73|73.56|73.78|74.13|71.82|70.75|69.95|71.02|72.61|72.79|73.31|74|73.29|73.29|73.5|72.25|72.6|73.67|74.64|74.6|73.6|73.39|73.04|72.1|72.02|71.15|70.16|69.1|68.64|67.38|64.55|63.13|62.88|59.92|60.4|58.13|57.37|57.58|57.25|61.34|62.78|63.63|62.06|63.56|62.41|62.8|62.35|60.99|63.9|63.69|64.41|64.3|65.28|64.23|63.81|63.06|61.73|61.99|61.2|60.73|59.83|58.78|59.83|60.6|60.27|60.03|63.74|63.37|63.93|63.83|63.71|62.63|63.64|62.63|62.3|61.73|60.62|60.19|60.11|59.64|59.8|59.35|59.3|58.01|57.72|57.24|56.1|56.99|57.23|57.14|57.67|57.16|58.16|58.32|56.21|54.23|54.3|54.75|55.32|56.96|54.42|54.68|55.55|57.81|59.47|59.68|59.91|60.7|59.58|59.8|58.61|59.5|58.14|58.05|57.34|58.31|56.82|57.28|57.86|57.76|57.73|57.01|56.64|55.64|55.72|55.34|55.49|55.34|56.18|57.52|56.06|56.55|56.47|56.5|56|53.85|54.71|55.54|58.27|58|59.15|58.68|56.23|55.82|54.23||52.28|53.22|51.78|50.1|49.08|48.735|49.705|48.865|49.045|47.555|45.3|45.77|48.53|50.74|51.03|49.58|49.045|50.03|52.4|51.01||53.75|52.6|51.09|49.355|48.51|48.67|48.475|48.56|50.01|51.19|48.505|48.59|50.99|||49.245|48.665|48.655|46.535|44.03|43.61|44.09
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|70.2|69.18|68.5|69.22|68.02|68.96|67|65.84|64.48|64.04|64.14|64.6|64.4|64.38|63.14|64.34|64.54|63.56|65.2|64.56|64.58|65.22|66|65.56|65.22|65.02|64.48|64.36|64.02|65.1|66.3|66.22|65.38|64.88|64.36|62.68|63.62|66.26|66.52|66.94|67.08|66.82|66.56|66.64|66.58|67.4|67.04|66.66|67.12|67.74|66.58|64.18|64.22|63.54|||63.34|64.38|64.02|||63.84|64.02|63.18|63.7|63.68|62.96|63|62.8|62.24|62.42|62.08|61.7|61.56|61.1|61.26|62.38|62.76|63.36|62.96|63.44|63.12|62.76|63.38|63.02|62.82|62.46|61.76|60.72|59|58.96|57.92|57.46|58.76|58.72|58.76|56.36|56.3|54.74|54.5|55.5|55.3|55.54|53.94|54.46|54.48|53.92|54.54|54.9|55.58|54.74|55|55.3|55.62|55.34|55.38|54.54|54.6|54.76|54.26|54.58|54.18|54.48|54.62|53.32|53.64|54.02|54.2|53.96|56.28|56.34|55.94|54.86|54.92|53.92|53.68|52.72|52.4|52.84|51.28|51.58|53.16|52.44|51.92|51.84|52.58|51.98|52.26|52.42|51.56|51.72|52.36|52.22|52.5|52.66|53.5|52.5|52|51.42|49.91|50.6|53.42|52.84|52.24|51.96|51.84|53.1|53.5|54.46|53.24|51.82|51.18|51.1|50.42|50.52|50.44|50.48|49.95|50.6|50.22|50.42|49.87|49.69|49.75|49.47|48.36|46.6|46.36|45.84|46.1|45.79|46.03|46.91|46.55|46.99|46.52|46.67|45.81|43.38|44.13|44.92|48.55|47.95|48.57|48.69|48.17|47.71|47.2||47.06|47.51|46.77|45.67|45.01|43.39|43.96|43.46|44.08|43.1|42.23|41.87|42.91|42.87|43.1|43.49|42.5|40.06|39.6|39.22||40.94|40.5|39.23|39.48|38.39|38.29|38.1|38.26|37.62|36.31|35.37|35.9|36.72|||36.81|36.71|36.94|35|33.64|32.39|32.16
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|108.247|103.7311|101.9427|101.4508|100.4225|100.3331|101.8533|104.8936|109.3648|109.0071|108.56|106.8163|104.4018|104.3571|105.8773|107.8446|105.2513|104.8042|103.284|104.4018|104.7595|105.0278|108.1576|108.9624|108.9177|110.3485|109.4095|109.6778|111.1533|110.7062|109.499|107.7552|104.8042|103.5523|101.0932|99.4388|100.7355|100.7355|101.6297|105.922|106.6374|105.4302|105.1619|103.7311|104.7148|107.4422|105.4302|103.3287|102.6133|105.4749|102.5686|102.9263|103.5523|104.4465|||108.4259|109.1413|109.4542|||106.0114|105.0725|101.1826|104.1336|104.4465|102.3004|98.2763|98.3657|97.8292|99.3047|101.4508|101.8533|101.9427|102.8369|103.2393|103.4182|103.0158|102.1215|102.9263|104.0888|104.1783|102.6133|99.26|98.0975|98.0528|98.3657|97.8739|95.996|94.7441|93.7157|91.5696|90.6306|84.8807|81.1428|82.2516|81.2501|82.8061|80.9282|79.1397|79.9266|80.8566|85.0238|87.6707|89.5128|88.9047|90.1388|90.6753|89.9152|89.2803|85.8107|87.3667|87.1342|88.6365|89.3697|90.6753|88.3861|88.0463|86.9017|84.1474|83.0922|80.7136|81.0713|80.7672|78.9966|76.4212|77.1903|75.4197|75.4734|80.3559|82.5557|84.0938|84.1832|83.0922|81.7151|83.4678|82.7882|82.5915|84.8986|82.5378|82.5736|80.0161|78.782|81.2859|81.0355|81.3932|79.4616|80.1234|78.2634|77.6732|78.782|80.642|80.6241|81.572|81.1428|81.268|80.803|75.2409|72.6118|70.6803|73.6133|75.1514|76.922|73.363|73.828|75.8847|79.5868|80.4811|80.2128|80.3737|80.338|78.9251|79.6047|76.7968|77.7626|75.2587|75.9741|75.5628|77.387|73.3272|74.4003|75.3303|77.8699|78.1203|76.7253|76.0278|75.2587|76.9399|75.2766|75.5628|74.436|75.2766|78.6568|75.4018|76.8326|76.8684|76.8862|77.5837|74.4718|76.1172|76.761|80.6778|82.6272|86.5797|82.2695|80.9282|82.8955|80.7851||78.7284|81.1786|78.6389|75.3303|71.807|69.786|70.5551|68.8024|69.9112|67.157|64.2418|61.5233|63.8483|68.7666|69.4641|67.4968|65.7799|66.8887|66.2449|64.1702||68.7129|66.3343|65.2612|63.2223|60.9152|61.3981|60.325|60.3071|62.7395|63.7947|61.112|61.7379|65.6547|||62.6143|61.1656|60.5575|55.8896|52.8135|52.3127|53.9223
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|57.9|56.62|56.54|56.9|59.02|59.64|59.26|59.34|60.28|60.6|61.1|61.86|60.74|60.62|59.86|60.9|59.6|59.5|58.12|57.78|57.82|58.94|59.02|58.82|58.08|58.44|58.06|58.26|58.56|57.98|58.58|58.42|57.88|56.54|54.18|53.64|53.76|54.88|55.12|55.28|56.44|55.48|54.52|53.28|53.16|54.2|54.92|54.06|53.08|54.08|53.12|51.44|50.82|50.96|||50.48|50.6|50.32|||50.1|49.66|48.92|49.97|49.65|50.22|50.12|49.18|48.44|49.68|48.78|46.68|45.95|45.5|45.86|46.53|47.1|46.75|46.07|46.14|46.23|45.99|45.64|45.78|46.01|45.71|45.52|44.45|43.45|43.86|44.5|43.38|42.35|41.64|41.67|41.01|41.86|40.93|40.09|40.07|39.5|42.23|42.56|43.17|42.85|42.75|42.79|43.51|43.95|43.22|44.3|44.25|44.74|44.64|44.65|43.73|43.51|43.55|42.1|42.27|42.01|44.89|44.5|43.38|42.88|43.74|43.44|43.59|46.59|43.32|43.74|43.57|43.31|42.39|42.03|43.05|43.03|43.09|42.32|42.19|40.5|39.57|39.78|39.69|40.1|40.35|40.56|40.19|39.41|38.95|38.87|38.05|37.3|37.05|37.35|36.91|36.15|35.3|34.95|34.36|33.27|32.86|32.87|32.86|33.98|35.35|35.92|36.42|35.93|36.4|36.89|37.32|36.3|36.12|36.53|36.04|35.05|35.51|34.54|34.26|34.29|34.45|34.57|33.76|33.85|33.29|33.73|33.41|33.28|32.96|33.26|33.54|33.2|33.43|32.79|32.57|32.83|31.63|32.16|32.86|34.36|35.1|36.72|36.72|35.94|35.47|34.22||33.26|34.73|33|31.59|30.79|30.29|31.01|30.42|30.17|29.4|28.6|27.94|28.67|29.6|30.07|30.74|30.23|30.32|30.09|29.22||30.32|30.33|30.07|30.09|29.42|29.95|29.38|29.31|30.24|30|29.12|28.98|30.1|||29.11|28.32|28.44|27.45|26.64|26.19|26.43
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|60.27|58.5698|58.7876|58.4609|58.5698|59.7005|59.6251|59.5162|59.2985|58.3269|57.6736|57.5815|55.6384|54.96|54.4156|55.2196|54.7171|54.2481|55.295|55.5546|55.1526|54.1308|54.1894|53.8879|53.7036|54.4156|53.9298|54.7841|55.3285|54.3988|53.9465|50.3367|49.2479|48.6532|47.4723|46.4923|47.288|47.5979|47.6314|48.3433|48.7035|46.6766|46.4505|46.4337|46.6264|47.8576|47.6984|47.6314|47.1875|47.7319|47.6314|46.7017|47.0284|47.2378|||48.335|48.5276|48.9799|||47.9916|47.2796|45.9144|48.7035|49.0301|48.6616|47.2126|46.3248|46.3751|46.8776|48.1758|48.0753|47.7905|47.4472|47.4137|47.5728|47.6147|46.7855|46.8022|46.9781|47.4974|47.355|46.5677|45.8642|46.0819|45.3282|44.6246|43.9964|43.3348|43.3934|43.7117|42.4721|40.9101|39.9972|40.462|38.1587|38.7869|37.0532|36.1151|36.915|36.7517|39.2936|39.8506|40.1018|39.0214|40.0516|40.395|40.4369|40.4452|38.4226|40.2903|40.6044|40.7174|40.2191|40.6169|39.9511|39.5993|39.6454|38.4728|38.7701|37.8028|37.7818|37.6018|36.4459|36.3496|36.7181|36.3999|36.0858|38.0917|37.7776|38.3221|38.3011|38.4016|38.6696|38.5482|37.6897|37.4217|36.6846|35.8178|35.8136|35.7005|34.9844|35.6293|35.7131|35.956|35.2441|35.3655|34.8085|33.9584|34.8546|35.1645|35.0095|34.9384|34.7918|35.3823|35.2399|34.5615|33.6988|33.3554|33.5355|33.7239|33.0999|31.3662|31.3243|31.7389|32.8905|32.9576|33.347|33.3428|33.502|32.3964|32.8068|32.0698|32.5723|31.1233|31.0061|30.5705|30.759|29.5822|30.2146|31.0438|31.1191|31.2825|30.5454|30.0513|29.331|29.6283|29.2682|29.1593|28.841|29.0797|30.4491|29.9424|30.7045|30.3151|30.3528|30.2606|28.7237|29.3477|29.578|31.7347|31.563|32.6309|31.383|29.6534|30.2732|29.2011||27.9574|28.8745|27.4214|26.7848|25.9891|25.4992|26.1567|25.1935|25.2563|23.9623|22.9698|22.0234|23.9581|25.6206|25.7253|25.2563|25.0762|25.0469|25.3107|24.2094||26.0813|25.2102|24.5318|23.7278|23.02|23.2169|22.9279|22.8023|23.2001|23.711|22.8651|23.0577|24.5946|||23.6231|22.7311|22.6013|21.5627|20.3524|20.365|21.3784
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|104.6|103.75|104.7|102.1|102.85|103.7|103.55|100.8|100.05|101.8|100.8|100.65|105.5|105.45|104.8|106.1|107.95|106.75|113.45|121.1|121.6|124|129|129.8|129.3|128.25|127.4|128.55|129.25|130.85|127.25|128.25|125.8|124.7|123.35|121.4|123.45|133.35|137|133.95|131.55|130.15|128.75|126.05|126.65|126.55|128.55|130.25|131.4|133.05|133.35|138.15|133.2|128.7|||125.9|123.65|119|||117.05|117.1|116.6|118.25|117.55|112|111.85|109.45|107.6|104.05|98.28|98.42|99.28|97.46|98.92|97.38|99|98.44|96.96|94.5|94.76|94.96|96.6|99.22|96.02|94.36|95.36|96.18|91|104.55|104|95.68|101.75|110.5|106.2|98.66|96.5|96.86|96.84|97.66|95.62|93.02|90.76|90.6|92.48|94.5|98.22|99.94|102|101.2|99.2|97.24|98.16|94.66|95.3|97.76|97.98|96.02|96.48|94.34|97.86|97.16|97.2|95.82|94.16|93.28|90.28|88.66|89.3|86.98|88.38|89.98|89.66|89.48|89.16|88.58|86.44|86.88|85.24|87.04|93.26|90.04|89.66|86|90.64|93.16|91.64|93.98|94.7|96.86|100|101.8|98|99.26|98.28|94.84|94.16|98.26|97.2|97.3|98.6|96.94|98.16|96.16|94.64|96.18|93.32|89.3|89.2|96.3|96.7|97.28|93.86|94.3|91.94|91.92|90.64|93.24|94.8|98.56|99.4|101.9|101.75|99.24|96.64|92.4|89.86|90.62|92.28|90.56|90.08|90.7|88.7|89.48|89.16|85.8|82.66|82.16|82.08|83.08|83.78|82.52|82.08|84.06|84.64|85.1|85.12||85.14|82.5|81.08|86.86|88.64|88.06|84.94|82.7|80.74|82.96|82.82|81.88|86.18|85.7|86.72|86.2|82.2|79.34|76.42|75.04||76.9|75.04|73.34|75.28|69.44|69.58|68|67.96|68.7|68.84|65.9|65.58|63.4|||58.54|64.28|64.34|64.32|65.12|64.76|65.96
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|10.6|10.352|10.336|10.346|10.46|10.334|10.6|10.544|10.65|10.348|10.252|10.486|10.356|10.362|10.162|10.276|9.83|9.704|9.524|9.268|9.19|9.316|9.118|8.987|8.787|8.726|8.611|8.605|8.601|8.525|8.41|8.598|8.517|8.416|8.369|8.366|8.375|8.605|8.565|8.9|9.122|9.156|9.294|9.512|9.567|9.709|9.492|9.551|9.397|9.49|9.165|8.978|8.73|8.731|||8.949|8.943|9.075|||8.712|8.62|8.471|8.984|9|8.944|8.738|8.795|8.774|9.066|9.303|9.422|9.509|9.654|9.466|9.365|9.299|9.322|9.397|9.361|9.406|9.3|9.021|8.94|8.901|9.065|9.054|9.015|8.778|8.766|8.886|8.959|8.61|8.45|8.309|8.213|8.298|7.92|7.684|7.763|7.51|7.868|7.948|7.954|7.76|7.949|7.959|7.871|7.529|7.48|7.644|7.772|7.803|7.802|7.831|7.693|7.374|7.251|7.05|7.034|6.908|7.06|6.971|6.753|6.822|6.911|6.908|7|7.637|7.689|7.642|7.7|7.751|7.812|7.864|7.755|7.866|8.006|7.866|7.821|7.855|7.862|8.025|8.184|8.175|8.134|8.156|7.812|7.681|7.875|7.837|7.844|7.936|7.838|8.054|8.211|8.052|7.786|7.566|7.68|7.849|7.74|7.581|7.541|7.298|7.607|7.962|8.07|8.128|8.297|8.467|8.458|8.59|8.613|8.772|8.739|8.624|8.656|8.403|8.574|8.671|8.635|8.7|8.416|8.396|8.296|8.242|8.062|8.103|8.036|8.122|8.33|8.06|8.284|8.046|8.375|8.286|7.82|7.935|8.134|8.601|8.42|8.636|8.424|8.023|7.965|7.701||7.51|7.77|7.57|6.961|6.645|6.475|6.624|6.385|6.438|6.05|5.847|5.795|6.093|6.337|6.286|6.427|6.291|6.3|6.429|6.349||6.598|6.3|6.137|5.755|5.451|5.573|5.554|5.557|5.717|5.87|5.609|5.632|6.094|||5.972|5.925|6.018|5.592|5.394|5.486|5.534
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|138|137.8|139.9|139.1|137.9|136.4|135.75|132.2|130.15|130.1|131.25|132.6|134.45|135.05|133.8|133.4|134.05|135.65|135.15|135.75|134.05|135.1|137.7|135.95|134.75|133.4|133.45|134.75|134.9|136.1|136.65|137.35|136.45|133.45|131.6|130.55|131.85|132.8|131.95|131.7|135.2|133.85|133.9|132.8|132.55|133.75|135.55|135.65|136.65|137.45|136|137.75|138.5|139|||139.25|139.35|138.9|||137.25|135.4|135.1|139.65|139|137.3|138.8|136.85|134.1|136.45|136.35|135|135.45|135.85|137.05|137.15|137.25|136.9|135.8|134.25|132.9|131.1|131.75|133.45|134.25|133.4|132.25|135.1|133.5|131.55|128.15|128.7|134.5|131.05|133.85|124.85|124.85|124.95|125.85|127.05|128.35|132.6|133.95|136.75|136.8|139|141.6|146.65|143.1|143.9|145.2|145.75|146|146.65|146.2|145.4|147.95|148.1|146.15|147.75|149.4|149.85|148|145.25|146.55|148.65|147.35|144.3|146.95|146.1|147.8|150.6|151.4|150.9|150|148.85|146.8|148.95|147.35|151.55|157.05|155.35|157.3|156.95|158.5|157.55|158.4|155.55|153.5|152.75|155.45|154.9|154.35|153.45|155|152.6|152.4|152.7|155.05|154.4|156.35|155.5|154.55|154.4|155.25|163.2|163.35|165.8|164.5|167.8|166.95|166.6|162.05|161.45|162.15|162.5|161.75|165.95|164.75|164.9|166.35|165.15|165.75|164|162.35|159.7|159.15|158.2|159.1|154.55|155.55|157.5|156.25|155.3|154.4|154.45|150.15|145.2|148.85|149.15|152.5|151.4|150.95|153.95|152.1|148.85|149||146.8|148.85|147.05|148.35|150.25|147|148.35|148.6|150.4|148.95|146.35|145.45|146.1|147.45|147.3|146.65|146.35|143.8|140.3|136.05||141.15|136.95|138.05|136.9|134.95|134.9|133.45|133.15|136.7|138.4|136|133.4|133.75|||130.1|130.2|129.7|129.1|120.1|116.55|118.25
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|45.3|45.27|44.72|44.63|44.5|43.65|43.06|42.92|41.14|40.72|41.62|42.24|42.16|41.67|40.68|41.32|41.38|41.07|41.99|42.09|42.15|42.28|42.65|42.62|42.18|41.84|41.58|41.9|42.02|41.43|40.9|41.26|41.21|40.92|40.74|40.67|41.34|42.1|42.09|42.4|43.13|42.61|42.73|42.33|42.39|42.33|42.03|41|40.69|41.24|40.2|39.61|39.88|40.52|||40.49|40.58|40.76|||39.93|39.88|39.5|41.17|41.02|39.4|39.03|39.15|38.64|38.73|39.25|39.19|39.26|39.56|40.38|40.18|40.48|40.45|40.03|40.44|40.05|39.25|39.12|39.04|38.73|38.7|38.56|38.54|38.6|38.71|38.3|37.92|40|40.87|40.47|39.22|39.05|38.1|37.84|38.02|37.67|39.47|39.32|40.36|40.38|40.91|40.85|41.13|40.8|40.41|41.62|41.14|41.1|40.68|40.94|39.7|39.31|39.13|38.59|38.79|38.88|38.86|38.41|37.59|38.03|38.12|37.87|37.29|39.26|38.69|39.01|38.38|38.28|38.37|38.61|37.93|37.53|37.51|37.27|37.95|38.2|37.94|38.01|37.53|39.36|38.76|38.93|38.45|37.63|37.76|37.76|37.65|37.55|37.45|37.73|37.33|36.9|36.47|36.23|36.22|35.81|35.01|34.47|34.17|33.9|34.92|34.81|34.56|34.5|35.22|35.21|35.43|34.84|34.79|34.56|34.42|33.8|33.98|33.74|34.07|33.63|33.34|33.48|32.91|32.91|32.19|32|31.27|31.33|31.22|31.58|31.41|30.64|31.1|30.95|30.56|30.39|28.9|29.4|29.81|30.98|31|31.14|30.71|30.26|29.51|28.72||27.98|28.68|28.35|27.98|27.61|27.38|27.74|27.46|27.45|27.21|26.15|25.5|26.85|27.12|26.5|26.51|26.15|26.24|26.04|25.74||26.94|27.01|26.73|26.35|25.73|25.81|26.04|25.75|25.9|25.91|25.2|25.16|25.92|||25|24.86|25.51|25.21|23.93|23.59|23.42
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|16.655|16.48|16.42|16.575|15.985|16.115|15.51|15.275|15.025|14.895|14.815|14.84|14.955|14.925|14.74|14.875|14.68|14.595|14.705|14.71|14.66|14.655|14.79|14.835|14.71|14.79|14.795|14.86|15.03|15.045|15.15|15.04|14.83|14.71|14.7|14.82|14.91|14.95|14.725|14.965|15.105|15.05|14.97|14.865|14.935|15.065|15.085|15.07|15.105|15.11|15.195|14.95|14.955|15.045|||14.955|15.07|14.965|||14.62|14.6|14.525|15.02|15.025|14.88|14.745|14.745|14.585|14.875|15.045|15.055|15.09|15.05|15|15.1|15.115|15.075|15.055|15.06|14.91|14.745|14.76|14.78|14.675|14.845|14.79|14.82|14.795|14.9|14.835|14.445|14.255|14.125|13.81|13.25|13.335|13.095|12.96|12.76|12.585|13|13.235|13.355|13.185|13.44|13.67|13.945|13.875|13.955|14.475|14.46|14.355|14.265|14.45|14.38|14.685|14.6|14.305|14.415|14.205|14.235|14.255|14.105|14.2|14.39|14.45|14.415|14.94|14.995|15.14|15.15|15.205|15.205|15.265|15.02|14.925|14.96|14.95|15.205|14.835|14.63|14.745|14.95|15|15.07|15.165|14.92|14.755|14.855|14.965|14.99|15.075|15.13|15.22|14.99|14.915|14.665|14.7|14.39|14.56|14.44|14.11|14.165|14.205|14.635|14.605|14.655|14.87|15.2|15.205|15.405|15.185|15.22|15.085|15.05|14.94|14.975|14.7|14.725|14.825|14.84|14.995|14.965|14.885|14.725|14.775|14.455|14.555|14.505|14.63|14.835|14.565|15.335|15.19|15.035|14.795|14.325|14.445|14.705|15.105|14.965|15.08|15.025|14.955|14.69|14.37||14.17|14.165|13.835|13.755|13.59|13.43|13.545|13.285|13.55|13.68|13.555|13.45|13.515|13.505|13.455|13.335|12.93|12.9|12.91|12.815||13.24|12.955|12.815|12.705|12.36|12.29|12.275|12.21|12.385|12.46|12.14|12.07|12.365|||12.18|12.18|12.325|11.875|11.51|11.3|11.46
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|8.658|8.724|8.772|8.814|8.758|8.796|8.726|8.552|8.328|8.292|8.27|8.274|8.486|8.424|8.412|8.478|8.494|8.432|8.548|8.654|8.7|8.636|8.686|8.818|8.668|8.702|8.718|8.684|8.74|8.804|8.806|8.83|8.832|8.752|8.686|8.746|8.716|8.77|8.632|8.604|8.716|8.672|8.708|8.684|8.754|8.838|8.79|8.812|8.962|9.102|9.06|8.83|8.896|9.062|||9.042|9.09|9.026|||8.79|8.714|8.63|8.984|9.032|8.888|8.792|8.858|8.828|9.12|9.09|8.972|8.894|8.956|8.978|8.982|9.006|9.074|9.104|9.15|8.946|8.916|8.984|9.034|9.05|9.042|9.1|9.294|9.27|9.23|9.4|9.25|9.312|9.174|9.32|8.86|8.948|8.814|8.718|8.768|8.886|9.298|9.46|9.402|9.312|9.422|9.572|9.644|9.556|9.508|9.566|9.612|9.736|9.71|9.726|9.688|9.716|9.668|9.474|9.486|9.37|9.336|9.352|9.282|9.276|9.292|9.3|9.356|9.686|9.748|9.778|9.738|9.812|9.864|9.98|9.86|9.82|9.798|9.78|10.12|9.922|9.89|9.88|9.89|9.98|10.015|10.125|9.878|9.752|9.804|9.992|9.952|9.904|9.872|9.83|9.712|9.9|9.85|9.798|9.798|9.91|9.962|9.892|9.936|9.914|10.17|10.065|10.095|10.22|10.445|10.53|10.615|10.39|10.41|10.175|10.055|9.95|9.95|9.922|9.988|10.185|10.17|10.285|10.25|10.045|9.782|9.89|9.742|9.732|9.712|9.918|10.04|10.02|9.948|9.88|9.842|9.722|9.476|9.71|9.782|10.11|10.08|9.978|9.986|9.982|9.66|9.552||9.404|9.92|9.826|9.8|9.572|9.442|9.486|9.352|9.25|9.082|8.98|8.82|9.022|9.15|9.038|9.1|9.002|9.032|8.994|8.942||9.01|8.792|8.72|8.686|8.484|8.47|8.324|8.33|8.504|8.802|8.56|8.6|8.648|||8.732|8.656|8.67|8.694|8.706|8.814|9.056
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|60.68|60.24|60.26|60.34|60.46|60.04|59.24|58.3|57.74|56.84|57.14|57.42|58.02|57.8|56.9|57.34|57.12|57.24|58.04|59.08|59.52|60.52|61.28|60.96|59|58.52|56.64|55.82|56.5|56.48|55.96|56.76|55.18|63.92|65.94|67.28|68.84|68.4|68.04|68.38|68.18|68.02|67.96|67.4|68.14|67.88|68.5|68.82|68.5|69.5|69.28|69.12|69|68.86|||68.2|68.16|68.32|||67.78|67.46|66.96|69.1|69.08|67.58|67.48|67.36|67.32|67.88|68.26|67.84|68.12|68.08|68.68|69.32|70.38|70.48|69.9|69.92|69.7|70.28|71|70.84|70.56|71.14|71.52|72.16|71.12|71.68|73.18|72.48|70.48|69.68|70.64|66.36|65.14|64.46|65.28|66.06|67.64|68.26|68.1|67.02|65.44|66.78|66.58|70.84|70.14|69.98|71.92|71.7|72.46|72.7|72.98|72.86|71.7|71.24|70.14|71.22|71.98|71.78|72.14|70.38|70.58|71.54|70.56|69.56|72.12|71.48|71.74|72.2|71.68|71.9|71.12|70.58|70.18|70.62|70.02|71.48|71.2|70.56|71.04|70.72|72.76|73.16|73.36|73.26|72.64|72.84|72.72|72.7|72.48|72.36|72.66|72.86|73|72.1|72.26|72.06|72.06|75.1|74.48|73.76|73.16|76.6|76.36|76.2|76.24|78.66|77.6|77.26|75.82|75.14|73.86|73.62|72.72|73.68|74.34|74.52|75.26|77.38|77.88|77.64|77.96|76.24|75.68|75.34|76.44|75.32|75.84|75.96|75.16|75.9|75.9|76.12|74|71.6|73.74|75.52|76.44|76.16|75.62|76|76.02|76.28|76.28||74.36|73.08|72.54|74.52|74.58|73.38|74|73.4|73.06|72.76|71.32|71.98|71.8|72.58|72.1|71.02|70.72|71.92|69.94|69.14||71.46|70.44|70.26|70.02|67.92|67.34|66.5|66.18|65.28|64.52|62.76|62.38|63.44|||62.36|61.3|62.02|60.6|59.06|57.74|57.66
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|36.37|36.06|35.97|35.84|35.76|35.78|36.21|36.24|36.13|35.55|35.27|35.14|35.73|35.67|34.57|34.83|35.06|35.15|35.24|35.56|35.66|35.77|36.15|36.18|35.32|35.34|35.11|34.47|34.61|34.61|33.86|34.48|32.94|35.86|36.7|36.95|37.73|37.6|37.31|37.72|38.01|38.59|38.36|37.89|37.93|38.45|38.57|38.67|38.82|39.51|39.78|39.04|38.34|38.35|||37.57|38.31|38.57|||37.56|36.86|36.41|38.58|38.81|38|37.9|37.72|36.99|37.54|37.66|36.83|37.2|37.32|36.7|37.72|37.8|37.5|37.51|37.62|37.46|37.6|37.47|37.44|37.37|37.79|37.25|37.54|36.88|36.52|37.46|36.77|34.08|33.5|33.57|32.15|32.15|31.53|31.03|31.19|32.01|33.14|33.86|33.7|32.84|33.74|34.12|35.6|36.11|36.11|37.76|38.16|39.32|39.21|38.8|38.47|38.87|38.48|37.79|38.49|38.34|38.48|38.24|37.3|37.9|38.26|37.77|37.74|39.13|39.31|38.86|37.94|38.02|38.04|38.31|37.61|37.9|38.04|37.82|38.67|38.83|38.61|38.65|39|39.28|39.25|39.45|39.03|38.15|38.46|38.57|38.46|38.59|38.61|38.91|39|39.17|38.71|38.63|38.95|40.07|42.55|42.06|42.15|41.56|44.16|43.92|44.21|44.37|45.57|45.42|44.65|44.05|43.72|43.76|44.05|43.14|44.38|44.03|44.07|44.44|44.97|45.43|45.06|44.8|43.63|43.51|43.56|43.86|43.2|43.93|44.99|44.6|44.3|43.7|43.29|42.29|40.61|41.68|42.35|43.85|43.82|43.97|44.04|43.63|43.32|43.35||42.38|42.51|42.16|42.87|43.01|42.19|42.79|41.84|40.77|39.25|37.92|38.35|39.38|40.41|40.1|39.8|39.12|39.42|38.4|37.71||39.5|38.99|38.9|38|37.08|37.17|36.5|36.18|36.51|36.58|36.49|36.34|38.51|||37.42|36.58|36.64|36.15|33.74|33|32.22
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|72.16|72.24|72.28|72.58|72.3|72.5|71.58|71.44|70.92|69.62|68.52|68.2|66.7|66.28|65.12|66.98|65.3|64.32|64.68|64.04|63.4|63.22|64.54|64.54|63.08|62.66|62.4|61.9|61.98|61.64|61.22|61.66|61.48|60.92|60.32|59.82|59.7|61.54|61.36|64.18|66.14|65.86|65.68|65.8|65.94|67.28|67.54|67.78|66.48|67.1|67.68|64.1|62.4|61.82|||61.22|61.78|61.5|||61.32|58.84|57.66|60.42|60.1|59.42|58.22|58.14|57.72|58.14|59.58|59.26|59.34|60.02|60.06|60.08|59.6|59.52|60.16|60.5|60.34|59.58|58.64|57.98|58.32|59.56|59.06|58.46|56.18|56.66|57.44|56.34|54.58|52.76|51.44|49.69|51.88|49.17|47.4|47.35|47.61|50.54|52.06|53.6|53.36|54|54.04|54.58|53.48|52.92|54.32|55|56.14|55.84|55.14|53.48|52.68|52|50.12|51.18|51.24|51.66|50.8|49.41|49.35|50.46|49.93|49.76|53.94|54.96|54.74|55.06|54.16|53.7|54.08|53.5|52.54|52.32|52.3|52.44|53.84|52.92|52.98|52.48|52.82|52.04|52.24|50.96|50.06|50.78|51.54|51.06|51.16|50.96|51.98|52.36|52.14|50.82|49.14|49.21|48.66|47.54|47.21|47.2|47.97|51.12|51.24|51.36|51.66|52.56|52.38|53.06|51.98|51.88|52.16|52.58|48.82|49.56|46.32|46.63|46.93|48|48.63|47.75|47.03|46.2|47.07|46.62|46.77|46.28|47.11|48.65|47.31|48.32|49.29|48.93|47.7|44.04|44.76|45.88|48.29|48.77|51.4|50.92|48.88|47.73|46.11||44.63|45.88|43.84|42.81|41.57|40.22|40.92|40.07|40.84|40.77|39.5|38.83|40.04|41.05|41.81|41.84|40.25|41.22|41.83|40.8||42.53|41.92|40.65|39.81|38.62|39.1|38.6|38.46|39.86|39.54|37.96|39.08|42.31|||41.69|40.6|40.6|38.93|37.47|38.26|36.37
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|62.6|63.25|61.8|60.6|60.2|57.75|55.75|54.5|53.15|57.6|57.5|59.2|59.6|65.5|63.3|65.15|63.95|61.65|66.5|69.65|70.5|71.25|74.95|75.4|73.9|71.45|71.3|72|73.75|70.65|71.95|70.2|70.8|70|68.2|66.75|70.15|70|68.75|66.05|65.2|62.6|63.75|62.1|60.15|63.05|62.95|62.65|61.95|64.4|64.75|66.05|62.25|61.3|||61.65|59.45|58.95|||56.75|61.1|60.55|59.3|57.7|59.6|57.8|60.15|59.2|52.15|47.8|47.42|46.84|46.64|46.64|47.32|48.18|49.08|47.8|46.64|43.74|43.68|46.7|46.46|44.52|43.6|41.56|40.92|43.8|42.38|40|38.02|39.5|47.84|49.48|47.34|44.1|45.7|45.52|45.88|47.1|47.12|45.84|46.9|49.22|50.35|51.85|54.6|51.25|49.36|48.7|47.1|45.48|44.58|44.84|45.76|46.06|47.36|47.48|46.52|45.68|45.54|44.48|43.94|43.34|42.26|41.22|38.06|37.9|37.1|38.32|39.14|38.58|38.36|38.06|37.66|37.12|37.1|36.2|37.24|42.6|42.72|42.48|42.36|43.68|43|43.02|44.88|43.44|42.56|42.72|42.3|40.6|42|43.6|43.12|45.72|46.1|47.74|46.94|46.48|45.82|46.54|45.6|44.64|43.78|44.18|44.08|42.72|43.76|41.84|41.56|42.64|43.96|47.04|48|47.58|47.1|51.5|51.15|50.75|50.05|51.15|50.05|49.52|47.52|46.76|45.44|45.24|43.62|44.2|43.28|41.5|40.42|41.2|39.82|38.06|35.2|36|37.16|37.16|34.3|33.8|35.2|35.16|35.66|36.36||36.44|35.04|35.04|37.66|38.8|37.68|37.54|36.24|36.1|37.42|38.62|40.16|40.1|39.3|37.18|36.84|34.66|33.98|34.36|30.42||31.6|32.72|33.42|33.62|32.72|32.14|32.2|30.8|30.48|30.78|28.8|28.1|27.4|||26.1|25.22|26.14|28.3|28.44|29.5|28.3
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|89.9|88.94|88.14|87.7|87.6|87.42|88.28|87.52|85.62|84|82.84|82.9|82.7|82.12|81.4|82.52|82.84|82.8|83.64|84.66|84.64|84.26|86.04|86.78|86.34|86.8|86.8|86.8|87.42|86.62|86.04|86.56|86.18|85.72|85.5|86.36|87.64|89.18|87.88|88.28|89|89.3|89.06|88.68|88.76|89.04|88.56|89.1|90.26|90.98|89.82|89.28|89.32|91.28|||92.06|92.06|91|||89.64|89.22|88.42|89.54|90.24|89.36|88.34|88.56|88.38|89.38|89.16|88.2|88.46|88.3|88.22|88.02|89.18|89.98|89.48|89.3|87.3|87.18|87|86.32|86.94|88.18|89.06|90.12|90.1|90.6|90.8|90.78|88.94|87.38|87.36|84.76|84.36|83.46|82.58|83.64|84.64|88.02|88.78|90.16|88.9|89.62|90.3|90.46|90.96|90.68|91.8|90.56|91.5|92.08|91.44|90.68|90.24|90|88.62|89.2|88.26|87.4|86.96|86.1|87.76|88|87|86.9|89.5|88.64|90.28|90.06|90.04|90.02|87.72|85.4|85.02|85.26|84.92|86.38|86.14|85.18|85.56|86|87.34|86.66|87.3|86.68|85.34|86.26|86.52|85.04|85.16|85.04|85.96|85.12|84|83.86|83.32|82.56|84.3|82.64|82.74|83.4|83.56|84.92|83.98|84.86|85.4|86.1|85.84|87.02|85.16|86.3|85.18|85.16|83.48|84.26|82|82.52|83.38|83.66|83.58|83.22|83.64|82.22|81.84|80.06|81.44|78.86|78.84|82|82|82.26|81.64|84.1|81.5|79.2|81.12|82.26|83.42|83.24|84.52|84.76|84.06|81.06|80.46||78.04|78.72|77.84|78.52|77|76.1|76.26|76.52|77.84|77.72|76.2|75|75.72|76.82|76.46|78.5|77.7|78.1|78.18|77.98||81.04|79.6|78.18|77.86|77.34|76.48|76.84|76.26|76.74|78.1|76.06|75.84|77.68|||76.5|75|75.02|73.44|71.88|70.4|69.4
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|33.565|33.965|34.215|33.655|33.27|33.02|32.685|32.325|31.62|31.61|32.09|34.02|34.99|35.245|34.25|35.235|34.93|34.115|35.85|35.535|35.21|35.23|35.9|35.62|34.93|33.865|33.63|34.69|34.39|33.94|32.91|33.7|33.695|32.83|32.585|31.03|31.1|33.4|33.76|34.38|34.8|34.155|34.065|33.955|33.38|34.225|34.3|33.72|33.225|33|31.125|31.41|31.45|31.845|||31.39|31.38|31.5|||30.9|29.825|29.425|30.35|30.56|30.235|28.725|28.55|28.615|28.565|28.67|29.885|29.42|28.745|28.605|28.695|28.85|29.26|28.53|28.34|27.975|27.885|27.47|26.895|26.43|26.38|26.645|26.325|26.01|26.115|25.59|26|26.335|25.74|26.145|24.61|24.655|23.955|23.38|23.68|23.375|25.635|26.315|26.115|26.34|26.895|27.27|27.27|27.395|26.96|27.43|27.315|27.24|27.02|26.125|25.535|25.49|25.295|25.26|24.595|23.7|23.705|23.215|22.465|23.01|23.45|23.22|22.795|23.905|23.705|24.28|24.29|23.98|23.62|23.64|22.875|22.495|22.895|22.5|22.825|23.55|23.045|23.11|22.98|23.265|22.81|22.92|22.44|21.88|21.925|22.42|22.23|21.72|21.69|22.065|22.005|21.83|21.445|21.345|21.34|21.525|22.11|21.19|20.91|20.66|21.385|21.6|21.71|21.325|22.585|22.86|22.88|22.24|22.025|21.72|22.165|21.82|22.8|21.715|21.415|20.945|21.15|20.88|20.715|20.42|20.325|20.565|20.225|20.43|20.19|20.37|20.29|20.005|20.265|20.03|19.81|19.53|18.67|19.244|19.618|20.44|20.71|20.955|20.5|20.385|20.08|19.45||18.754|19.08|18.99|19.564|18.964|18.302|18.66|18.276|17.706|17.222|16.686|16.496|17.12|17.446|17.514|18.188|17.752|16.722|16.072|15.664||16.95|16.43|15.894|15.708|15.198|15.75|15.4|15.078|15.762|15.928|15.388|15.226|15.962|||15.698|14.71|14.628|13.846|13.032|12.592|12.728
03075|1097708|/equities/linde-plc|STOXX600/DAX|221.2|225.2|224.1|221.7|222.8|223.3|219.9|214.6|204.8|202.7|204.2|205.3|207.3|204.1|201.8|203.7|211.2|203.1|204.1|205|204.2|205.3|207.3|208.7|207|207.5|207.2|210.9|212.8|207.6|206.4|208.7|206.8|203.6|201.1|199.35|202.8|207.5|202.9|204.6|210|211.2|213.6|211.5|212.5|218.6|216.7|217.1|216.3|220.3|219|209.8|208.7|212.2|||211.4|212.4|211.2|||208|205.3|202.3|207.2|207.2|204.8|204.1|205.8|203.4|206|206|203.4|204|200.4|205.7|209.5|214.9|213.9|215.5|213.7|213.1|212.7|213.1|210.6|210.6|212|211.5|216.1|216|217.1|220.9|219.3|211.8|208.4|200.5|195.05|196.5|187.95|184.1|183.15|184.15|190.35|192.15|194.65|191.85|193.65|195.3|197.05|194.7|194.5|199.9|202|202.8|200.9|201.6|198.7|197|198.4|194.15|200.4|198.3|201.3|201.4|195.5|199.05|202.3|200.9|200.1|209|207.9|210.7|211|211.1|209.7|210.9|208|205.6|207.8|206.3|211.7|213.4|207.5|209.8|210.8|212.5|210|210.9|208.5|202.5|205.3|206.8|207|209.4|207.7|208.9|208.7|207.2|204.8|205.6|206.9|207.9|205.2|208.8|204.4|201.2|207.4|209.1|208.5|208.7|211.4|209.1|212|209.9|209.1|206.6|204.7|198.45|200.2|195.15|195.35|196.55|195.85|197|194.6|190.5|184.95|186|183.15|182.65|180|182.45|186.3|184.7|185.9|184.95|184.55|179.25|173.3|177.5|179.8|187.85|189.25|192.15|189.6|187.35|186.05|182.65||179.7|174.75|175.2|175.65|174.5|173.05|175.75|174.15|173.9|170.8|163.4|160.05|165.8|169.75|169.75|169.5|163.25|167.15|165.25|163.5||167.95|171.05|169|167.8|165.8|165.4|165.8|165.5|167.65|170.3|164.25|165.95|170.65|||163.55|164.25|163.35|155.45|150.05|146.35|150.85
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|135|134.35|133.95|133|132.25|132|132.15|129.45|126.6|129.75|130.3|131.65|135.1|135.25|134.55|135.55|134.9|134.9|136.9|138.25|138.85|140|141.4|142|140.8|140.6|139.9|140.8|141.65|140.6|140.9|141.25|139.2|138.7|135.9|134.75|137.4|141.9|141|138.7|140.95|138.3|148.4|148|147.95|147.2|145.05|143.9|141.9|142.4|141.95|140|142.25|138.95|||138.3|137.85|136.65|||135.7|135.35|133.8|136.9|136.9|134.2|134.1|133.25|132.85|133.25|135.45|135.05|134.85|135.95|134.95|133.05|133.05|132.65|130.55|129.8|129.2|128.4|129.6|128.85|127.2|128.25|130.9|130.75|130.7|129.6|129.25|127|131.75|134.25|136.05|132.25|129.2|128.2|126.7|132.5|133|130.4|130.45|127.75|124.2|121.25|124.25|124.3|123.5|123.5|128.35|129.95|130.35|129.45|129.1|128.25|126.6|126.65|124.95|124.8|122.95|124.1|124.85|121.9|122.85|124.25|123.4|123.4|123.55|123|121.95|122.6|122.2|119.8|119.5|117.4|116.7|115.85|114.05|115.45|115.15|114.15|113.35|111.85|113.8|114.05|114.1|112.6|111.35|112.85|113.25|113.8|113.85|113.85|114.5|112.8|112.95|111.7|111.9|108.3|110.5|110.15|108.15|108.05|107.5|111.55|109.9|110.05|110.35|111.55|112.4|115.6|112.85|111.25|111.75|110.4|107.95|109.75|109.35|109.85|108.4|107.45|107.05|106.4|104.3|102.1|102.1|102.15|102.2|99.3|99.52|101.15|100.9|101.65|101.2|102.25|100.2|98.2|101.2|103|106.2|105.15|103.6|102.5|102.8|103.55|102.85||103|101.35|100|103.45|103.95|102.2|104.6|105|105.55|103.95|102.55|103.1|104.1|106|104.65|105.45|104.8|105.9|102.15|101.5||105.75|106.35|105.15|105.4|101.65|101.2|100.3|99.7|100|100|96.7|96.26|96.38|||94.9|94.08|95.6|92.06|89.12|87.5|89.34
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|208.5|204.7|203.4|200|197.6|199.95|202|205.5|199.4|198.3|207|205|204.5|198.35|193.7|201.2|195.45|192.7|187.55|185.95|188.6|195.75|196.6|194.85|189.55|194.25|194.4|199.95|200.8|202.1|199.55|197.3|192.35|190.95|186.2|187.7|191.7|193.05|194|202.3|208|211.1|210.7|208.3|208.2|205.3|201.5|203.6|204.4|207.5|206.6|206.9|208.7|210.8|||213.4|215.3|213.7|||207|201.8|191.2|201.1|203.5|202.9|204.7|205.2|203.4|206.9|206.1|203.8|203.5|207.4|205.5|201.9|199.6|197.95|202.4|203.2|203.4|199.6|195.2|192.1|192.25|198|198.5|194.9|187.5|186.2|192.3|187.2|166.9|160.55|161.15|152.75|150.55|144.35|142.45|142.4|146.2|153.95|160.95|156.8|150.75|154.55|153.7|152.5|147.65|143.85|148.1|150.05|152.45|154.6|152.9|149.15|145.4|141.25|137.1|140.15|138.9|139.1|137.6|129.95|134.85|138.5|139.2|141.25|154.25|154.7|153.15|155.7|157.25|154.7|155.1|156.15|158.6|160.35|157.25|159.15|155.4|151.1|154.85|156.1|153.65|154.35|153.7|146.3|143.2|145.1|146.65|147.6|147.95|148.5|151.1|155.15|155.45|146.8|142.5|145.35|148.2|141|129.55|143.2|143|146.35|141.1|140.4|146.8|150.9|151.1|154.65|151.7|152.4|155.9|153.3|148.4|152.8|146|146.4|146.2|151.45|156.35|155.15|153.4|147.65|152.2|149|148.1|145.6|150|156.35|157.1|157.75|154.95|158.35|156.55|148.25|148.65|154.4|163.1|167.95|175.4|170.9|165.1|161|150.8||144.4|150.3|146.3|145.05|134.05|128.25|129.8|129.7|128.45|118.75|114.75|112.4|115.2|120.4|119.65|123.65|120.1|118.6|115.25|111.1||119.8|115.05|110.8|109.2|107.8|108.9|108.75|110.15|115.6|116.3|110.55|115.3|124.3|||124.2|119.45|123.1|112.85|106.4|112|119.45
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|259.7|258.8|263.1|262.1|263|260.9|262.4|262.5|256.8|253.7|251.8|250.2|244.2|244.5|241.7|242.3|236.1|236.2|232.8|234.6|230.7|232.5|233.4|233.9|231.2|230.2|230.8|230.7|232.1|232.4|230.6|228.9|223.7|221.1|218.8|219.3|221.8|223.6|222.1|228.5|232.9|236.3|236.1|235.4|234.3|237.1|235.7|238.7|239.6|241.3|242.4|237.2|236.3|236.7|||242.8|243.2|242.2|||237.4|235.6|230.4|245.2|249.8|243.1|239.2|235.6|230.8|234.5|239|238.1|236.5|240.4|241.3|240.7|235|232.8|235|236.7|236.3|236.5|234.2|234.2|236.1|240.1|236.8|235.6|228.8|229.7|233.7|231.5|208.5|203.6|206.7|205.6|205.3|200.5|199.1|197.7|194.1|201.7|207.2|207.4|203.7|206.5|210|210|205.9|206.8|212.8|216|218.8|217.5|217.1|215|220.3|217|211.3|214.2|216.6|217.2|217.6|212.4|216.1|219.8|220.3|222.6|239.2|239.3|242.3|241.7|244.5|245.3|247.3|244.2|242.1|242.5|239.4|245.3|244.3|240.9|241.7|241.2|240.8|241.3|241.4|237.3|234|236.6|232.5|231.4|233|231.6|235.2|233.6|233.4|231|222.8|219.6|231.4|231|224.5|224.8|222.5|234.3|232.3|232.1|231.8|235.4|238.9|238.9|232.5|235.1|234.8|232.5|227.5|229.1|224.4|226.7|230.9|231.7|234.9|230.7|228.6|224.5|225.5|223.2|225.4|220.9|224.7|228.7|226.2|228.2|224.6|225.2|225.3|216.4|221.5|222.5|234.1|231.5|236.3|235|226.6|218|209.1||203.6|206.9|208.5|199.85|192.1|185.1|187.25|184.2|186.55|182.7|177.4|173.45|182.65|188|188|190.1|189.65|191.1|191.35|191.6||200.8|211.4|205.7|201.9|193.7|192.9|196.05|196.55|197.35|192.7|187.55|189.95|192.15|||186.95|182.85|183.85|177.1|170.3|172.5|172.25
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|83.52|82.74|79.68|76.9|75.2|75.3|74.72|74.46|75.58|73.4|72.18|70.56|68.34|67.1|64.2|65.66|65.44|64.82|64.02|64.06|60.1|59.74|60.54|60.34|60.04|60.26|60.18|60.3|60.56|60.64|60.42|59.58|58.38|57.26|56.5|56.36|57.54|57.8|58.16|58.14|58.6|57.52|56.6|56.14|56.3|56.2|55.02|54.06|54.4|55.2|55.56|55.16|55.54|55.88|||56.4|57.2|57.7|||56.6|55.98|54.46|57.18|57.76|57.5|54.56|54.02|53.18|54.74|54.26|53.92|54.52|55.4|54.84|53.98|53.9|53.3|54.7|55.98|56.62|56.68|56.22|56.1|56.46|56.06|56.12|55.36|52.92|53.14|53.42|52.5|50.74|49.38|49.76|47.11|47.81|45.63|45.2|44.94|44.45|47.57|48.51|49.9|48.42|49.55|49.75|49.66|48.97|47.1|49.45|49.39|49.23|49.53|50.06|49.4|49.69|48.66|49.57|50.42|50.16|50.52|49.82|48.3|48.51|49.49|48.72|48.52|50.68|52.16|53.06|53.44|53.9|53.7|54.22|53.8|53.4|52.9|51.92|51.72|51.32|51.14|51.3|51.7|51.98|50.6|51.02|50.76|50.56|51.3|51.64|51.6|52.1|51.74|52.92|53.2|52.58|51.26|51.1|51.82|52.14|50.66|48.27|48.09|48.69|51.7|52.56|52.96|53.36|54.54|53.64|54.5|53.44|54.14|53.34|53.7|52.86|53.54|51.28|51.9|51.82|52.46|52.68|52.06|51.7|50.38|49.98|49.79|50.08|48.4|49.18|51.26|50.1|49.95|50.8|50.56|50.68|48.01|48.21|49.01|52|52.14|55.02|52.96|50.52|51.48|49.96||48.51|49.02|49.3|47.67|46.2|44.61|45.15|44.23|44.49|43.69|41.31|39.52|42.4|45.6|45.85|46.34|45.9|45.24|44.2|43.3||45.05|44.9|43.52|42.89|41.35|41.8|40.74|40.8|42.71|42.95|41.58|41.85|44.43|||43.39|40.56|40.69|36.97|35.42|35.68|36.5
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|88.68|88.16|88.1|87.34|88.06|86.82|86.06|84.84|81.84|83.4|83.5|85.24|85.94|88.1|87.8|85.88|82.86|85.42|87.42|87.66|85.52|84.92|85.66|85.48|84.88|83.44|82.26|83.78|83.54|83.7|82.28|82.46|81.58|81.12|79.64|78.72|78.94|80.1|83.02|84.54|86.42|86.26|86.22|87|86.54|88.86|86.32|86.54|86.94|88.18|88.2|89.24|89.4|90.08|||91.82|91.84|90.72|||89.32|87.9|85.28|88.4|86.8|84.6|83.12|84.44|84.26|85.48|86.02|86.76|85.38|85.52|84.12|83.8|83.12|81.44|81.14|81.64|81.74|82.04|84.36|83.04|83.76|82.1|81.9|81.94|81.26|79.52|78.86|79.12|80.88|78.66|78.16|74.38|75.5|74.26|74.8|76.1|74.08|78.24|79.42|81.5|79.66|80.08|80.28|79.98|79.84|78.58|81.24|79.76|78.02|77.72|77.08|75.82|74.9|77.82|78.28|77.12|75.72|76.36|76.48|74.52|76.1|77.32|73.98|72.98|75.44|73.72|75.08|74.54|73.34|71.72|70.24|69.32|67.96|68.66|68.28|70.34|69.76|68.58|69.18|69.22|70|69.58|69.94|69.42|68.1|68.46|69.5|69.34|68.86|69.14|69.12|67.9|68.36|66.16|64.66|65.46|64|63.3|65.46|65.22|65.9|65.96|66|65.78|66.48|68.06|67.32|67.76|65.82|66.44|66.28|67.16|65.5|67.52|67.26|68.76|68.08|69.16|70.7|69.66|69.7|68.14|67.6|66.74|67.26|67.04|67.54|68.52|67.32|67.4|67.02|68.1|66.96|63.5|63.84|65|67|67.48|69.34|69.5|68.1|66.18|64.9||62.64|62.22|61.16|61.28|60.42|59.2|59.48|60.42|59.86|59.42|57.58|55.04|57.78|57.38|57.7|59.34|54.9|54.02|53.32|53.32||56.56|54.44|54.5|52.06|52.38|52.62|53.14|54.2|55.96|56.4|54.58|56.16|57|||55.8|52.36|51.9|47.69|47.69|50.56|51.2
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|40.2719|40.1118|40.7223|39.8216|39.4313|38.9209|39.8116|38.8708|39.1911|39.041|39.5013|40.6723|41.5029|41.1426|40.5822|41.4829|42.4837|42.894|45.0658|45.7863|45.2859|45.2759|45.396|45.1858|44.9557|44.9757|44.4353|44.4753|44.7855|45.1258|45.3059|45.6562|45.436|44.2351|42.7039|42.4237|41.9233|43.4345|44.0249|44.3252|44.4853|44.6654|44.085|43.9148|43.7547|43.5145|43.2343|42.864|42.0634|42.6338|42.2035|41.593|42.5438|43.0642|||42.4837|42.0434|42.6638|||42.3936|42.9841|42.5337|41.9833|41.7031|41.8632|41.8632|42.6338|42.7539|40.9925|40.9024|40.5822|39.7716|39.2311|39.2812|39.4913|39.5714|40.4421|40.4421|39.7115|39.021|38.8308|39.8416|39.7716|39.071|38.9209|38.8608|39.061|39.5714|39.2712|38.7808|37.9501|36.0286|43.1642|43.2243|42.1334|41.7831|40.7824|40.282|40.6422|41.7831|41.1526|41.1026|41.8232|42.4537|42.844|44.3152|44.7655|44.6955|44.165|44.5654|44.0349|45.9565|45.6462|45.8464|45.7563|44.9857|44.6254|44.0049|44.1851|43.9949|43.8848|44.2451|43.4445|43.3944|42.7839|42.3036|41.9533|42.1635|42.1635|42.3636|42.1334|41.9833|41.7531|41.8432|41.6931|40.4821|39.8816|39.3712|40.0618|42.4036|42.4036|42.4737|41.8932|41.9533|43.8548|42.9541|43.7847|43.1843|43.4345|43.5846|43.3944|42.4737|41.553|40.1418|40.8124|39.7415|39.9517|39.4513|39.2311|39.2912|41.0426|41.9533|42.2035|42.5137|42.0634|41.7131|41.7331|41.8232|41.8232|41.9233|42.0333|42.0333|41.9833|40.6723|40.5422|39.9517|39.9817|39.4913|38.3304|38.2704|38.2003|38.2303|37.9801|37.9601|37.9501|38.3104|38.4605|38.5306|38.1002|37.9901|37.8801|37.85|37.86|37.85|37.8901|38.2904|37.7299|38.0001|38.0702|38.3104|38.8508|38.7207|38.7808|38.9709|39.1811|39.1611||39.1711|39.131|39.121|39.2411|39.2712|38.9609|38.9609|38.8408|38.9009|38.5406|39.0009|38.9309|39.4213|39.4313|39.2912|39.031|38.3404|38.3905|38.1303|37.86||37.9901|38.0102|38.1303|38.0802|38.1403|38.3004|37.3997|37.4197|37.0694|36.7992|36.6791|36.549|36.4389|||36.1387|36.4389|36.7692|36.8492|36.7792|36.509|36.559
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|30.93|31.12|32|32.41|32.39|32.34|31.92|31.54|30.8|30.93|30.21|29.95|30.53|31.28|30.98|31.11|31.24|30.97|31.69|31.52|32.44|32.77|33.34|33.82|33.58|33.6|33.51|33.85|34.96|36.18|36.01|36.02|35.86|35.29|34.53|33.63|34.41|36.16|36.29|36.41|37.27|37.18|37.02|36.88|37.17|37.67|36.18|37.14|37.69|37.4|36.65|35.22|35.03|34.95|||34.49|34.86|34|||33.3|32.69|32.12|33.49|33.67|33.41|32.84|32.87|32.85|33.55|33.71|33.8|33.57|34.04|34.56|34.36|34.29|34.5|34.25|33.97|34.17|33.97|34.58|33.8|33.49|33.43|33.84|34.27|34.36|33.22|32.96|32.53|33.07|33.38|33.9|31.84|32.46|31.38|31.14|30.98|31.82|32.95|32.73|32.48|32.67|33.05|33.39|33.81|33.53|33.38|33.62|33.66|33.48|33.33|33.28|32.72|32.79|32.85|32.7|32.1|31.96|31.16|31.27|31.15|30.86|30.37|30.16|30.03|30.71|30.85|31.43|31.16|31.45|31.82|32.03|31.6|31.16|31.28|31.06|32.57|32.87|32.95|33.12|32.62|32.97|33.11|33.15|32.58|32.29|32.15|32.42|34.24|33.93|33.91|33.65|32.62|32.97|33.13|32.8|32.67|32.4|32.34|31.96|31.87|31.73|32.7|32.22|32.34|32.61|33.33|33.56|33.53|32.57|32.67|31.95|31.94|31.49|31.87|31.64|31.82|31.67|31.59|31.82|31.49|30.96|30.46|30.59|30.35|31.38|31.3|31.4|31.76|30.65|30.93|30.6|30.56|29.78|28.58|29.35|29.52|29.94|29.32|30.09|30.28|31.04|30.57|30||29.56|29.43|29.18|29.38|29.2|28.25|28.65|28.16|28.1|27.84|27|26.55|26.45|26.94|26.78|26.87|26.29|26.37|25.9|25.47||26.03|25.35|25.61|25.39|24.21|24.27|23.12|23.52|24.71|25.09|24.5|24.69|25.35|||24.65|23.89|23.7|22.99|22.52|22.26|22.44
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|102.44|102.26|102.52|102.44|103.04|103.84|105.08|104.02|101.72|101.12|101.64|102.12|102.88|102.24|100.54|102.18|102.18|100.46|102.92|104.76|104.12|104.22|107.9|108.28|107.78|107.1|106.42|107.82|108.68|108.24|108.08|107.9|107.58|105.5|104.8|106.12|108.12|105.46|103.8|103.12|104.54|104.12|103.24|102.7|102.86|103.48|104.46|105.64|105|105.04|104.04|103.6|104.46|104.78|||106.58|106.66|104.66|||103.22|101.9|100.08|103.38|103|100.48|100.1|98.69|99.07|99.72|102.02|101.04|101.12|100.78|99.98|100.82|101.22|99.94|99.82|99.07|97.5|97.35|98.28|98.75|99|98.32|98.05|100.28|100.12|100.24|99.7|98.44|98.37|95.96|97.55|93.11|90.56|89.93|90.65|90.7|91.91|96.84|96.34|124.08|122.6|124.84|127.54|131|130.56|129.52|133.96|132.78|132.64|131.12|130.72|129.48|130.72|131.5|131.5|132.44|131.58|133.08|130.36|127.2|129.72|132|132.04|130.44|135.06|133.12|135.1|134.92|135.1|134.04|135.36|132.52|131.88|133.42|130.48|136.36|139.4|137.48|137.58|138.8|140.08|139.24|138.86|137|134.7|134.78|134.8|134.68|135|135.06|135.84|135.06|134.56|134.2|134.9|134.92|135.9|133.76|134.3|133.62|132.6|137|137|138.1|134.94|141.08|140.64|141.06|135.8|135.22|135.36|134.84|131.18|135.76|133.6|133.98|127.66|127.82|129|127.12|124.54|121.44|122.18|121.46|121.36|118.12|120.1|124.98|121.52|120.92|119.36|117.54|115.3|111.68|113.84|116.38|119.94|119.74|118.42|118.12|118.02|116.02|112.86||111.22|110.86|110.66|110.6|107.32|104.56|106.4|107.54|106.78|105.78|103.32|101.8|105.48|105.76|105.34|106.94|105.62|104.84|105.46|105.28||108.08|107.18|107.6|107.16|105.14|106.12|107.3|105.56|110.28|112.16|109.08|106.82|112|||105.96|103.28|102.32|99.5|96.2|95.06|97.22
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|438.4|405|403|395.8|399.6|401.4|398.8|390.2|387.4|393.6|399|405.6|424.6|426.2|418.2|424.4|425.4|422|461.8|465.6|481.6|480.6|490|484|471.6|462.6|455.2|456.6|453.4|449.8|442.6|438|425|415.2|390.6|375.8|376|383.6|384.2|371|371.2|371|369.2|371|368.6|364.4|354.6|353|351.4|344.4|338.6|342.4|346.2|345.2|||343.6|336.4|332|||340.8|344.2|344.6|338.4|339.2|347.4|346.2|351.6|355|356.4|358.2|363.4|356.2|357.4|357.8|363.4|369.6|363|354.4|357|351.6|350.4|366|363.4|362.8|361.2|361.8|362.8|368|362.8|347.8|348.8|349|393.2|395|368|359.4|361.2|362.4|375|375.8|371.8|378.2|382.8|377.8|371|380.8|370.8|367.8|368.8|381|380|377.2|370.6|374|366.2|367.2|365|355.4|350.6|345.4|343|340.8|331.2|326.4|332.4|333.4|331|333.8|332.4|330.6|326.6|326|327.8|327.6|323.4|319.6|325.2|320.2|326.2|356.6|352.8|347.4|341.2|345.8|349.4|348.6|348.8|344.6|346.4|343.6|345.2|340|341.8|338.8|328.4|330.2|330.4|325.4|319.2|316.8|317.2|323.6|324.6|322.6|326.2|323.8|314.6|324|337.2|319|323.8|330.4|327.4|321.6|305.2|300.6|301.8|308|313|310|301.8|297.6|296|293.4|290.6|285.8|282.8|297.2|295.8|295.2|294.2|288|289.8|285.2|292.4|288|275.4|284.6|279|269.6|274.4|261.6|300.6|311.4|314.8|315||311|299|300.6|327.4|324.6|310.8|318|303|299|297.4|284.8|289|288|281.2|278.6|281.2|272.8|269.2|257.4|245.2||254|251.2|252|253.4|253.6|250.2|250.2|250.8|229.6|228|223.8|233.6|228.8|||220.2|214|212.8|220.6|216|215.6|211.6
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|136.06|134|134.28|133.84|134.54|135.46|133.42|132.52|129.66|128.26|130|130.24|129.88|129.22|127.58|130.18|129.42|126.86|129.62|129.76|129.3|130.4|130.36|131.52|131.52|131.48|130.2|130.72|131.8|132.1|132.7|134.78|130.92|128.58|127.86|126.64|128.86|128.18|128.36|128.18|122.74|120.32|120.28|118.46|118.86|122.1|122.62|124.04|121.86|123.68|121.9|117.3|116.3|116.68|||117.1|117.16|118.32|||114.62|113.62|111.64|116.32|116.02|114.06|112.38|112.66|111.36|112.98|113.88|112.52|111.98|111.84|111.92|111.72|112|111.78|111.1|111.36|111.28|111.98|110.2|109.42|108.9|110.76|110.74|111.92|112.78|111.86|116.88|115.94|110.02|107.08|107.54|103.74|103.86|100.36|98.5|98.68|99.18|105.76|107.52|108.02|107.04|108.38|109.16|109.7|108.94|107.92|111.4|110.44|110.82|110.38|108.84|108.28|106.72|105.92|105.02|106.58|107.8|108.64|104|98.8361|99.7916|101.1618|101.1438|100.2964|106.0478|105.3987|105.0021|104.5153|105.0742|104.9119|105.2364|104.2268|103.2352|104.2989|103.1991|104.5694|105.6331|103.758|104.2268|106.3903|107.2377|106.2821|106.841|105.1102|103.0729|104.0826|104.6415|104.353|104.4792|104.1547|105.8134|104.984|104.9299|104.1727|102.6763|101.3421|99.7195|99.6294|97.7183|97.4839|97.6822|102.4419|101.5044|100.5489|101.4503|102.7304|102.9107|103.4696|100.1522|100.2243|98.818|98.8902|96.6726|97.4298|94.7615|94.9778|95.3745|96.4923|96.5644|95.0319|94.1845|92.616|93.0126|91.3179|91.8047|89.9206|91.2458|92.3816|91.8948|92.6521|91.4982|90.9573|89.1093|85.4674|87.8923|89.3437|94.491|95.2302|95.8432|95.068|93.4814|91.9129|90.3263||88.0095|88.5234|88.4873|87.1532|84.2595|82.8712|83.6465|82.6819|81.1675|79.2564|76.3897|74.1451|76.8675|78.1566|78.7155|77.6157|73.469|74.0099|73.2977|72.3061||75.957|76.1644|73.6042|71.9726|70.5933|70.4852|69.9623|69.2141|70.7376|72.3241|69.6017|70.3319|73.3338|||72.4864|72.5585|75.7767|71.6751|68.2135|66.4376|66.1762
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|30.1|30.13|31.15|32.15|31.65|30.63|30.46|29.77|28.64|28.5|28.91|29.97|30.66|31.5|29.67|30.47|30.18|29.52|31.43|31.93|32.47|32.5|31.52|31.19|31.09|31.08|30.81|30.94|31.3|30.74|30.96|30.92|30.74|30.78|30.54|29.35|30.61|32.44|32.16|31.28|31.53|31.03|31.26|30.54|29.99|32.67|31.5|32.23|32.04|32.37|31.02|30.13|29.86|29.91|||29.91|29.9|29|||27.56|25.67|25.51|26|25.83|25.93|25.69|24.99|24.99|24.99|24.97|25.53|25.11|24.6|24.37|24.51|24.96|24.51|24.76|25.11|24.76|24.91|24.56|24.25|23.49|23.34|23|22.77|21.98|21.15|20.71|20.3|20.71|19.85|19.105|18.605|19.495|18.83|18.36|18.38|18.505|19.29|19.71|20.25|20.41|20.52|20.92|21.1|21.2|21.26|21.73|21|20.71|20.55|20.55|20.62|20.85|21.75|21.98|22.61|21.57|21.56|19.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|47.135|47.02|46.56|46.06|45.82|45.675|44.625|44.3|44.17|44.565|44.69|44.85|45.66|45.875|45.045|45.48|45.705|45.54|46.46|46.47|46.795|46.925|47.37|47.6|48.66|48.55|48.49|48.65|49.075|49.235|48.395|48.065|46.98|46.145|45.57|45.29|45.055|43.75|43.635|44.15|44.49|43.905|43.36|43.17|43.22|43.01|43.335|42.435|43.955|44.04|43.665|43.135|42.64|42.3|||41.98|42.15|41.78|||41.365|41.03|40.435|41.045|40.79|40.59|40.12|40.425|40.975|40.26|40.53|39.775|39.78|39.55|39|38.035|38.22|38.305|37.555|37.835|37.34|37.265|37.655|36.92|37.11|37.435|37.625|38.575|38.525|38.355|38.935|38.545|38.69|38.105|37.805|37.31|36.8|36.545|36.155|36.405|36.795|37.215|37.545|38.005|37.575|37.26|37.78|38.12|37.73|37.735|37.375|37.265|37.455|37.01|36.985|37.12|36.765|36.815|36.595|38.32|37.965|37.89|37.475|36.35|37.01|37.45|37.26|36.935|37.69|37.415|37.52|37.63|37.64|37.7|37.855|37.64|36.5|36.605|36.195|35.575|37.65|37.655|37.855|37.7|38.115|38.7|38.965|39.145|38.5|39.125|39.41|39.565|40.26|40.905|41.025|40.43|40.88|40.87|40.62|40.72|40.27|39.835|40.02|43.26|43.535|44.85|44.26|43.6|43.45|44.365|44.26|44.045|42.885|42.385|42.3|41.535|41.335|41.45|41.665|41.52|41.325|41.145|42.04|41.81|40.72|42.285|42.54|42.37|43.035|41.92|41.995|42.845|43.005|42.965|42.815|42.695|42.67|41.615|41.895|42.105|42.7|42.73|42.595|43.66|45.185|44.975|45.01||45.055|45.275|44.915|46.185|45.97|45|45.41|44.155|42.96|41.745|41.28|41.435|41.635|41.7|41.02|40.67|40.295|40.755|41.005|39.18||40.05|39.75|40.53|39.91|39.065|37.765|37.505|37.64|37.39|36.83|36.79|36.925|36.57|||35.78|35.465|35.205|34.615|34.14|34.28|35.175
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|99.26|100.7|99.68|99.34|99.2|99.1|97.94|95.88|96.6|96.04|96.26|96.96|98.04|97.46|96.16|97.24|98.6|97.8|99.54|100.5|101|101.9|103.35|103|103.35|102.4|102.35|101.4|100|99.9|101.15|101.75|103.55|102.65|101.35|102.1|102.75|102.9|101.5|99.92|100.45|99.86|99.66|97.28|100.45|102.8|103.15|103|105.75|105.6|105.55|105.8|108.3|108.65|||108.4|108.55|107.3|||107.5|107.05|105.95|106.2|104.85|103.6|103.1|105.25|105.8|105.6|104.95|103.3|102.45|102.45|102.5|104.5|105.25|104.75|103.15|102.95|101.2|100.6|103.55|105.25|104.05|102.7|102.5|101.75|104.85|103.7|101.9|102.35|104.85|108.9|110.05|106|105.95|105.55|104.85|105.25|109.75|112.35|112.25|113.55|112.9|113.15|115.25|116.3|117.1|115.85|117.85|117.5|116.85|115.55|115.2|115.1|115.1|119.35|117.2|117.5|118|117|117.5|116.85|116.8|117.55|117.35|116.9|117.85|117.1|117.65|116.7|116.95|116|115.65|114.05|112.7|113.4|112.35|113.9|115.95|115.05|114.45|113.95|115.55|114.4|114.9|114.95|112.95|112|113.25|113.45|112.8|112|112.6|110.75|110.55|110.65|111.2|108.85|107|106.05|106.2|105|105.55|106.5|106.6|106.8|106.35|107.7|107.3|107.45|108.1|108.2|107.2|107.4|105.45|106.65|105.95|105.65|104.25|104.15|103.55|103.25|103|102.2|102.8|100.7|101.45|98.06|98.36|98.62|98.52|98.5|96.08|95.78|95|93.16|94.9|95.52|95.14|93.92|92.06|95.28|98.66|97.88|97.02||96.72|96.6|95.84|96.36|96.94|95.92|96.06|94.76|94.08|95|94.1|93.54|94.4|94.8|94.24|94.04|92.28|91.48|91.46|89||91.38|92.08|90.58|94|94.06|94.62|95.02|94.5|93.46|92.76|90.36|89.76|89.58|||87.02|88.82|86.44|85.96|84.24|83.76|81.64
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|214.3|210.6|198.58|191.24|188.62|191.5|190.94|190.1|191.18|186.88|183.6|181.52|175.12|173.4|167|171.08|170.64|170.3|169.1|169.46|161.14|161.04|162.44|161.64|160.32|161.82|160.76|162.52|161.56|162.06|162.98|163.92|158.24|155.96|155.38|155.2|158.76|156.74|158.28|158.2|157.58|153.76|150.08|150|150.34|146.12|144.08|141.76|143.32|145.14|147.64|145.26|146.24|146.88|||149.98|151.32|152.76|||150.3|148.48|144.48|151.32|153.8|151.22|141.22|139.68|139.64|143.44|144.46|142.38|141.76|143.78|145|143.54|142.72|141.34|144.46|148.52|151.08|151.2|149.52|150.82|152.28|152|152.38|151.04|149|148.3|147.4|142.76|135.66|132.62|132.62|127.28|129.14|122.96|123.42|125.94|124.02|131.68|135.4|137.62|134.2|136.8|138.04|137.78|135.6|131.96|138.08|137.6|137.34|136.84|137.78|135.52|135.3|133.54|129.54|132.44|137|136.98|135.24|131.94|133.24|134.9|133.6|132.72|141.58|144.7|146.9|146.48|147.7|148.46|150.78|148.8|147.66|144.76|141.54|141.42|139.56|137.88|138.92|139.24|138.88|135.02|136.14|134.66|134.58|135.7|137.9|136.98|138.52|136.98|138.54|139.44|134.64|131.6|131.52|133.34|133.88|132.3|126.42|125|127.06|136.62|139.88|140.34|141.1|144.32|142.5|144.68|141.56|143.8|140.02|139|135.44|138.66|133.82|134.86|134.92|136.44|137.24|134.86|134.54|131.56|132.98|131.8|132.58|127.54|129.62|130.92|127.76|130.04|131.2|132.32|133.98|129.9|130.86|132.24|141.96|141.42|147.66|144.06|137.54|141.36|134.76||131.38|133.94|136.98|134|131.16|128.3|130.42|128.36|128.16|124.24|118.2|111.1|119.44|125.78|125.84|127.74|126.64|125.74|123.3|120.32||126.56|126.3|122.66|119.66|116.78|118.06|115.72|116.24|122.8|120.4|115.9|115.48|123.14|||119.98|112.88|114.08|103.26|97.6|97.02|99
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|51.11|51.17|50.7|50.79|50.58|50.53|50.02|50.1|49.85|49.52|49.46|49.91|50.06|49.46|49.4|49.2|49.44|49.07|49.52|50.43|50.3|50.32|51.13|51.24|51.41|50.85|50.88|51.22|51.39|51.75|52.38|52.67|52.91|51.92|51|51.2|51.39|52.07|51.28|51.07|51.71|51.95|52.14|52.14|52.1|52.82|52.68|52.68|53.77|53.62|53.15|53.57|55.03|55.33|||55.67|55.27|54.63|||54.2|53.73|53.06|54.41|54.52|53.79|53.6|53.12|52.52|52.5|52.38|52.55|51.84|51.77|52.29|52.5|53.02|53|52.8|52.87|51.02|51.33|52.61|53.4|53.72|51.97|51.5|51.9|53.28|53.47|51.78|51.52|53.23|54.95|55.08|52.7|52.2|51.71|50.94|50.7|50.21|51.93|52.27|52.87|52.72|53.43|54.35|54.5|54.63|54.8|55.46|55.44|54.75|54.62|54.9|54.65|54.75|55.14|54.97|55.01|54.24|54.02|54.05|53.28|53.96|54.33|54.63|54.33|56.06|55.8|56.25|56.12|56.36|56.58|56.34|55.29|54.8|54.11|53.51|57.28|57.73|56.45|56.06|55.42|55.55|55.4|55.46|55.72|55.03|54.41|54.32|54.48|54.5|54.2|54.84|53.68|54.15|54.6|54.52|53.77|53.85|52.55|51.48|51.67|51.24|51.3|50.58|50.55|50.47|51.11|51.17|50.96|50.17|50.19|50.32|51.02|51.02|51.5|51.09|51.33|51.13|51.07|51.63|51.05|50.12|49.01|50.53|50.4|49.87|49.2|49.57|50.7|50.66|51.18|50.87|50.77|49.95|48.95|49.35|49.65|49.57|49.2|50.02|51.37|49.89|49.29|48.9||48.03|47.02|46.68|47.23|46.54|45.16|45.38|45.48|45.3|44.47|44.34|44.52|45.06|45.28|45.32|45.33|44.13|43.8|42.49|41.22||41.43|41.27|41.41|41.28|40.36|40.94|41.79|40.93|42.09|42.48|42.19|42.04|42.25|||41.83|41.81|41.57|41.65|40.92|40.54|40.75
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|85.78|86.26|89.06|85.02|84.44|83.64|82.26|79.12|78.26|79.42|79.74|82.48|84.4|84.5|83.54|85.42|85.8|83.36|90.42|95.3|96.06|95.04|101.4|99.96|99.52|96.84|97.82|97.3|97.44|96.38|95.62|95.04|94.42|95.36|93.88|93|95.12|98.86|98.32|96.56|95.9|93.76|93.38|91.94|93.24|97.14|95.66|95.28|93.82|97.18|95.16|94.66|93.38|91.54|||90.86|88.78|85.34|||88.68|89.06|87.1|88.8|86.5|82.5|82.24|79.86|78.12|77.58|78|78.34|77.56|77.96|79.82|80.52|82.3|80.52|79|76.76|76.06|76.48|79.76|79.3|78.16|78.56|78.78|79.1|81.24|80.9|75.96|75.02|73.82|86.46|86.82|85.06|82.54|80.36|79.82|80.82|78.24|81.16|80.52|81.84|81.82|82.62|84.7|84.54|84.28|82.92|84.76|83.94|84.72|84.48|80.82|79.76|79.9|81.1|79.58|79.44|77.9|77.08|76.64|74.42|74.84|76.3|75.44|74.22|74.88|73.52|74.76|73.62|72.48|71.82|70.72|72.34|71.24|71.94|71.3|74.4|76.22|74.78|72.6|72.56|73.44|72.2|70.42|69.8|68.36|67.84|67.32|67.08|65.78|65.96|67.36|66.66|64.64|65.68|65.46|64.56|63.34|62.46|61.32|61.12|60.28|64|63.68|62.92|62.64|64.74|64.36|64.76|63.2|65.22|65.5|64.54|64.12|65.2|64.62|65.74|65.14|65.06|65.16|64.58|63.68|62.1|62.76|61.86|63.08|62.08|62.92|62.7|62.04|63.78|62.42|58.44|57.84|58.94|61.22|61.9|64|62.54|62.36|62.66|61.56|61.5|60.38||59.42|57.96|57.28|58.44|57.08|54.3|53.34|53.32|52.98|52.5|51.98|52.38|53.26|53.6|52.86|50.8|50.86|45.57|44.94|42.79||44.12|43.55|42.91|42.59|41.17|41.27|41.74|41.65|42.01|42.88|41.32|40.08|40.49|||38.85|37.69|37.7|34.9|33.76|33.53|33.31
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|2.64|2.58|2.64|2.6|2.58|2.54|2.52|2.54|2.58|2.58|2.62|2.62|2.58|2.54|2.52|2.62|2.58|2.42|2.6|2.62|2.6|2.56|2.54|2.6|2.6|2.58|2.64|2.62|2.62|2.64|2.62|2.6|2.46|2.28|2.26|2.22|2.3|2.26|2.26|2.26|2.26|2.18|2.2|2.16|2.22|2.24|2.24|2.24|2.22|2.2|2.18|2.18|2.18|2.3|||2.2|2.12|2.2|||2.2|2.2|2.2|2.24|2.24|2.26|2.16|2.04|2.1|2.04|2.2|2.2|2.2|2.16|2.16|2.14|2.06|2.06|2.04|2.02|2.02|2.08|2.04|2.06|2.04|2|2.06|2|1.98|1.96|1.96|1.88|1.88|1.88|1.83|1.81|1.84|1.83|1.77|1.8|1.76|1.86|1.9|2|1.95|2|1.99|2.02|1.88|1.8|1.84|1.81|1.8|1.82|1.84|1.78|1.78|1.78|1.83|1.77|1.84|1.88|1.84|1.82|1.82|1.8|1.76|1.78|1.86|1.83|1.85|1.85|1.84|1.82|1.79|1.84|1.78|1.72|1.74|1.73|1.72|1.72|1.69|1.68|1.73|1.66|1.64|1.66|1.66|1.67|1.7|1.73|1.7|1.71|1.73|1.72|1.76|1.76|1.75|1.68|1.65|1.64|1.61|1.58|1.59|1.61|1.56|1.57|1.59|1.61|1.62|1.6|1.58|1.58|1.61|1.62|1.55|1.64|1.65|1.59|1.57|1.59|1.62|1.62|1.63|1.59|1.56|1.57|1.53|1.57|1.6|1.58|1.5|1.52|1.5|1.48|1.47|1.46|1.47|1.48|1.48|1.5|1.48|1.47|1.47|1.47|1.47||1.47|1.5|1.5|1.49|1.51|1.51|1.49|1.5|1.48|1.42|1.42|1.4|1.46|1.42|1.44|1.43|1.44|1.4|1.4|1.44||1.43|1.39|1.38|1.37|1.3|1.35|1.35|1.36|1.36|1.31|1.25|1.35|1.35|||1.33|1.34|1.37|1.38|1.33|1.33|1.33
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|23.2|23.02|23|22.92|22.18|21.82|22.22|22.16|21.7|21.4|21.64|21.98|22.04|22.06|21.44|21.94|18.7|18.92|18.93|18.95|19.14|19.03|18.9|18.85|18.49|17.86|18.3|18.47|18.79|19.2|19.02|19.07|19.03|18.79|18.51|18.42|18.76|19.15|19.36|20.22|21.06|20.8|20.92|19.04|19.89|19.87|20.2|20.28|20.32|20.5|20.16|19.61|19.3|19.32|||19.45|19.58|19.55|||19.31|19.47|19.1|20.5|20.7|20.5|20.24|20.18|19.92|20.18|21.22|21.22|21.32|21.26|20.84|20.6|20.52|19.98|19.76|19.93|19.97|19.73|18.93|18.77|18.33|18.38|18.34|17.85|17.32|16.26|17.09|16.83|14.99|14.87|14.98|14.52|14.73|14.69|14.49|14.56|15.02|16.14|16.34|16.35|16.23|16.68|16.74|16.85|16.82|16.4|16.75|16.86|17.44|17.67|17.83|17.8|17.7|16.67|16.2|16.55|16.75|16.81|16.56|16.52|16.5|16.66|16.61|16.45|17.32|17.28|17.19|17.17|17.48|17.47|17.84|17.82|17.95|18.09|17.73|17.9|18.01|18.02|18.71|18.8|18.79|18.62|18.83|18.36|17.99|18.08|17.97|18.02|18.47|18.86|17.02|18.58|18.56|18.2|17.55|17.46|17.36|16.8|15.49|15.23|15.05|15.08|15.44|15.53|16.28|16.87|16.76|16.73|16.41|16.56|16.73|16.82|16.76|17.23|16.67|16.83|16.8|17.04|17.43|16.98|16.97|16.85|17.02|16.95|16.85|16.88|17.28|17.2|16.93|17.08|16.94|17.26|17.5|16.79|17.3|17.33|18.74|18.89|19.58|19.08|18.36|18.34|17.53||16.97|17.7|17.75|17.13|16.54|15.81|16|16|14.93|14.05|13.74|13.25|14.18|14.45|14.48|14.73|14.22|14.21|14.11|13.69||14.6|14.16|13.73|13.6|13.29|13.58|13.86|13.86|14.54|15.1|14.44|14.78|16.19|||16.23|15.17|15.05|14.47|14.17|14.26|14.5
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|7.85|7.9|7.8|7.75|8|8.3|8.3|7.9|8.25|8.15|8.2|8.5|8.3|8.55|8.5|8.8|8.65|8.7|8.75|8.8|9|8.75|8.8|8.8|8.85|8.7|8.55|8.7|8.65|8.8|8.8|8.6|8.8|8.55|8.75|8.5|8.55|8.55|8.5|8.6|8.75|8.7|8.55|8.6|8.4|8.8|8.65|8.65|8.5|8.4|8.1|8.3|8.6|8.7|||8.9|8.45|8.25|||8.25|8.8|8.15|8.95|8.55|8.95|8.7|8.5|8.2|8.95|8.95|8.7|8.45|8.6|8.95|8.15|8.9|9|9|8.75|8.85|9|8.75|8.95|8.8|8.75|8.8|8.55|8.8|8.8|8.7|8.5|8.5|8.85|8.85|8.85|8.6|8.65|8.5|8.3|7.95|8.6|8.5|8.65|8.7|8.85|8.8|8.9|8.9|8.8|9|8.95|9.1|8|8.75|8.5|8.95|9|8.9|8.95|8.85|9|9.05|9.1|9.1|9.15|9.2|9.1|9.15|9|9.05|9.05|9.1|9.15|9.3|9.15|9.3|9.3|9.3|9.4|9.4|9.15|9.1|9.15|9.2|9.25|9.2|9.25|9.2|9.25|9.3|9.35|9.35|9.3|9.35|9.45|9.45|9.4|9.25|9.4|9.4|9.45|9.5|9.4|9.4|9.2|9.1|8.8|9|9.4|9.35|9.25|9|8.95|9|9.5|9.4|9.6|9.55|9.2|9.7|9.8|9.7|9.95|9.95|10|10.1|10.2|10.3|10.2|10.1|10.3|10.2|9.7|9.8|9.85|10.1|10|10|10|10.3|10|10.4|10.3|10.3|10.1|10.2||10.4|10.3|10|10|10.4|10.6|10.6|10.5|10.4|10.3|10.4|10.3|10|9.95|9.6|9.7|9.5|9.5|9.8|9.15||9.1|8.8|9.05|9|8.8|8.55|8.75|8.45|8.7|8.55|8.35|8.3|8|||8.3|8|8|7.6|7.7|7.55|7.5
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|6|5.95|5.85|5.8|5.95|5.95|6.05|6.05|6.1|6.2|6.2|6.1|6.1|6|6|6|6|5.7|6.2|5.9|6.1|6.15|6.4|6.4|6.15|6|5.9|5.85|5.6|5.5|5.35|5.2|5.4|5.45|5.2|5.1|5|5|4.96|5.15|5.1|5.05|5.15|5.2|5.1|5|4.92|4.86|4.9|4.92|4.98|4.9|4.94|4.86|||4.86|4.88|4.94|||4.9|4.86|4.56|4.8|4.86|4.92|4.9|4.92|4.9|4.84|4.74|4.76|4.8|4.6|4.76|4.76|4.84|4.66|4.4|4.36|4.32|4.4|4.4|4.34|4.34|4.4|4.22|4.12|4.04|4.06|4.02|3.98|4.1|4.04|4.06|4.04|4.04|4|3.92|3.8|3.76|3.94|3.92|4|3.86|4|4.06|4.04|3.68|3.54|3.5|3.5|3.4|3.4|3.5|3.48|3.44|3.5|3.42|3.52|3.5|3.46|3.36|3.36|3.44|3.52|3.4|3.38|3.46|3.5|3.5|3.48|3.4|3.46|3.52|3.52|3.36|3.52|3.52|3.48|3.44|3.3|3.34|3.38|3.3|3.4|3.4|3.4|3.42|3.4|3.36|3.4|3.32|3.36|3.34|3.44|3.2|3.46|3.4|3.5|3.34|3.38|3.28|3.28|3.22|3.44|3.48|3.46|3.46|3.6|3.52|3.58|3.44|3.64|3.5|3.46|3.5|3.4|3.28|3.28|3.32|3.4|3.3|3.18|3.18|3.16|3.14|3.12|3.1|3.04|3|3.06|2.96|3|3.06|2.96|3|3.08|3.02|2.9|3.04|3|3.04|3.06|3.06|3.06|3.12||3.1|3.1|3.12|3.06|3.14|3.04|3.16|3.12|3.1|3.12|3.08|2.96|2.98|3.02|3|3.02|3.08|3|3.04|2.88||2.96|2.98|2.86|2.84|2.82|2.78|2.68|2.62|2.6|2.58|2.56|2.5|2.5|||2.58|2.54|2.54|2.6|2.56|2.58|2.54
03097|49818|/equities/adler-real|DAXCLASSIC|12.52|12.56|12.54|12.5|12.5|12.54|12.42|12.32|12.36|12.4|12.42|12.44|12.4|12.24|12.2|12.2|12.18|12.18|12.18|12.38|12.5|12.5|12.52|12.5|12.5|12.46|12.46|12.44|12.5|12.5|12.36|12.16|12.34|12.4|12.16|12.18|12.16|12.02|12.02|12.5|12.5|12.52|12.58|12.5|12.46|12.54|12.54|12.64|12.58|12.7|12.74|12.7|12.7|12.86|||12.84|12.8|12.84|||12.74|12.76|12.72|12.8|12.98|12.96|12.92|12.92|12.86|12.98|12.94|12.9|12.92|12.88|12.9|12.8|12.82|12.76|12.8|12.64|12.66|12.74|12.82|12.78|12.88|12.76|12.66|13|12.88|13|12.92|12.84|12.7|12.62|12.62|12.6|12.6|12.52|12.5|12.48|12.46|12.48|12.12|12.52|12.6|12.62|12.74|12.84|12.86|13.12|13.42|13.54|13.64|13.58|13.66|13.74|13.84|13.78|13.74|13.64|13.64|13.64|13.58|13.54|13.64|13.62|13.68|13.76|13.72|13.6|13.56|13.54|13.76|13.58|13.46|13.46|13.5|13.6|13.54|13.72|13.84|14.06|13.46|13.48|13.7|13.46|13.34|13.32|13.56|13.6|13.6|13.6|13.58|13.56|13.56|13.68|13.62|13.5|13.52|13.54|13.54|13.2|13.12|13|13|13.2|13.04|12.96|12.84|12.94|12.76|12.56|12.5|12.5|12.52|12.5|12.5|12.5|12.5|12.5|12.46|12.64|12.62|12.46|12.58|12.6|12.56|12.6|12.54|12.78|12.74|13.06|13.26|13.46|13.4|13.3|13.1|13.06|13.04|13|13.04|12.98|13.16|13.22|13.14|13.24|13.46||13.38|13.6|13.7|14.5|13.88|13.6|13.46|13.22|12.98|12.9|12.66|12.34|12.78|13.12|13.02|13.46|12.92|12.94|13.5|13.5||13.28|13.52|12.86|12.78|12.8|12.6|12.5|12.5|12.24|11.9|11.16|10.5|10.54|||10.34|10.12|9.31|8.9|8.73|8.48|8.17
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|24.46|24.42|24.72|24.46|24.62|24.38|23.88|23.46|23.16|22.98|23.08|23.28|23.78|23.58|23.34|23.44|23.34|23.36|22.92|24.3|24.38|24.54|24.74|24.36|24.3|24.06|24|23.92|24.2|24.24|24.8|25.02|25.14|24.82|24.32|24.46|25.26|25.5|25.38|25.5|25.58|25.8|25.88|25.5|25.66|25.74|26.26|26.12|26.48|26.68|26.62|27.38|28.64|28.96|||28.56|28.08|27.84|||27.54|27.12|26.58|27.38|27.32|27.32|27.16|26.82|26.32|25.9|25.9|25.32|25.2|23.94|23.44|23.6|23.9|24.24|24.28|24.06|23.28|23.12|23.58|23.12|22.98|22.9|22.76|23.5|23.86|23.82|22.9|22.6|22.24|22.34|22.54|21.76|21.84|21.48|20.96|20.62|20.28|21.26|21.62|22.38|22.52|22.96|23.72|23.86|23.74|23.94|24.36|24.58|24.9|24.86|24.74|24.76|24.76|24.06|23.8|23.56|22.9|23|22.7|22.4|23.42|23.52|25.5|25.1|25.62|25.04|25.02|24.54|24.46|24.66|24.66|24.52|24.24|24.22|23.84|24.64|26.1|25.6|25.74|25.66|25.9|25.46|25.4|25.46|25.46|24.3|24.48|24.52|24.5|24.8|25.2|25.02|25.2|24.98|24.62|24.66|24.2|23.8|22.92|23.62|23.6|23.9|23.56|23.86|24.92|25.06|25.52|24.5|24.18|24.3|23.94|23.98|23.22|23|23|23.76|23.7|23.3|22.3|20.7902|20.6676|20.7376|20.9653|21.158|21.3331|21.3156|21.6484|22.5066|22.1388|23.1022|22.7694|22.9445|22.4716|22.1388|22.2614|22.4366|24.2581|23.6977|24.8186|25.1164|24.083|24.3983|23.0321||22.5417|22.7519|22.7168|22.9971|22.7694|22.2965|22.3315|22.0688|22.6468|22.6818|22.349|22.2614|22.7168|22.9971|23.3999|23.6451|22.7343|22.1563|22.3315|22.2439||22.2264|22.314|22.0863|21.7535|21.3507|21.2806|20.9478|20.2297|19.4415|19.5116|18.7409|17.9878|18.3381|||17.7776|17.4799|17.6025|16.5691|16.3589|15.9736|15.9736
03099|1081899|/equities/akasol|DAXCLASSIC|118.8|118.86|118.6|118.52|118.8|119.2|118.82|118.5|119.22|119.2|119.6|119.82|119.96|120|118.12|120.5|121.1|121.5|120.6|122.22|122.9|123.12|123.82|122|103.38|102.66|102.2|101.4|102.9|110.14|107.76|105|99.38|95.94|95|90.65|92.08|101.04|102.98|102.12|102.52|102|108.5|101.56|103.12|113.22|113.46|104.92|104.8|118|110.3|103|100.3|97.31|||95.2|98.03|96.72|||95.55|94.71|90.01|88.34|91.1|91|96.61|92.12|90.51|89.74|87.94|84.6|81.82|73.31|72.2|71.48|69.93|68.23|67.01|67.23|69.89|69.24|65.06|64|63.12|65.1|64.5|65|63.51|63|61.04|60.2|56|52.58|51.26|49.515|48.365|47.325|45.3|42.545|42.1|43.805|43.8|46.2|47.325|48.6|48.98|49.225|47.015|50.53|53.04|52.51|54.43|54|54|52|52|51.81|51.01|52.47|51.15|51.08|51.33|50.56|50.58|52.61|51.42|50.5|55.01|53.58|52.52|55.64|55.54|54.3|54.34|52.94|52.72|52.09|50.81|50.82|52.19|50.61|49.285|50.66|49.8|50|49.8|45.535|46.55|43.51|43.165|43|41.95|41.72|42.585|43.005|42.73|42.2|41.105|41.43|40.8|39.815|39.36|38.505|38|38.3|38.485|38.755|39.14|39.315|39.095|36.045|37|37.66|38.355|38.42|38.235|39.5|37.905|37.405|37.24|38.005|36.8|40|39.53|39.01|39.465|39|38.69|39.25|39.57|39.47|39.2|38.905|39|39.7|39.505|38.805|40.435|41.4|41.485|41.87|42|41.4|40.6|41.215|40.155||39.805|39.345|39.655|39.53|38.225|37.205|38.1|38.83|37.605|37|36.355|36.9|38|39.48|37.765|37.365|35.5|36.4|36|36||38.095|37.305|37.25|34.5|35.43|36.25|35.57|36|35.02|32.975|32.36|31.965|32.035|||32.9|31.23|31|31.255|30.03|29.505|29.055
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|16.2|16.32|16.72|16.64|16.36|16.3|16.28|16.02|16.14|16.1|16|16.2|16|16.2|16.14|15.84|16.16|15.86|15.84|15.78|15.66|15.62|15.5|15.52|15.5|15.5|15.46|15.4|15.4|15.4|15.28|15.28|15.36|15.42|15.2|15.3|15.22|15.04|15.42|15.4|15.42|15.44|15.42|15.4|15.38|15.2|15.3|15.32|15.3|15.3|15.2|15.46|15.3|15.3|||15.3|15.3|15.5|||15.24|15.24|15.26|15.24|15.24|15.38|15.4|15.4|15.36|15.38|15.26|15.26|15.16|15.16|15.26|15.2|15.62|15.04|15.1|15.2|15.4|15.22|15.22|15.36|15.46|15.5|15.5|15.8|15.56|15.24|15.38|15.32|16|15.02|15.02|15.4|15.3|15.08|15.42|15|15.1|15.48|15.4|15.5|15.8|15.96|16|16.06|16|16|15.98|15.94|15.78|15.64|15.8|15.26|15.3|15.18|15.02|15.14|15.02|15.92|16.44|16.5|16.54|16.68|16.68|16.7|16.72|16.72|16.72|16.74|16.74|16.76|16.78|16.8|16.82|16.84|16.8|16.76|16.78|17|16.78|16.9|17|17.02|17|17|17.2|17.18|17.16|17.2|17.18|17.18|17.1|17.12|17.16|17.2|17.3|17.06|17.06|16.86|16.72|17|17.12|17.02|17.2|17.14|17.22|17.4|17.48|17.52|17.78|17.32|17.22|17.12|17.28|17.18|17.1|17.2|17.58|17.18|17.08|16.6|16.76|16.8|16.66|16.2|16.24|16.62|16.16|16.66|17.08|17.3|17.46|17.36|17.3|17.4|17|17.3|16.52|16.72|16.76|17.34|17.16|16.82|16.68||16.56|17.38|17.28|17.1|18.2|18.26|18.24|18.38|18.32|18.1|18.36|18.34|18.5|18.06|18.6|18.6|18.6|18.56|18.5|18.44||18.4|18.4|18.32|18.48|18.48|18.48|18.42|18.4|18.52|18.46|18.42|18.44|18.44|||18.42|18.34|18.38|18.32|18.3|18.3|18.28
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.4948|9.4009|9.468|9.4076|9.3539|9.3338|9.3606|9.3338|9.2331|9.1459|9.2532|9.26|9.3203|9.3002|9.2398|9.5015|9.3673|9.2532|8.9647|9.0318|9.0519|8.958|9.005|9.1123|9.0788|9.119|9.166|9.1861|9.2868|9.4411|9.5284|9.6089|9.5753|9.468|9.3069|9.2063|9.4143|9.4277|9.3874|9.5284|9.4881|9.5753|9.6827|9.7364|9.7632|9.676|9.4747|9.3807|9.3807|9.3807|9.629|9.6693|9.6156|9.6827|||9.8102|9.6827|9.5753|||9.6357|9.4009|9.2532|9.6961|9.9108|9.8236|9.7699|9.7431|9.5955|9.6156|9.6693|9.5082|9.4881|9.2734|9.1123|9.1392|9.0654|9.0519|9.1325|9.1861|9.1727|9.1526|9.1123|9.0184|9.0519|9.1392|9.0519|9.1526|8.911|8.8708|8.75|8.3876|7.8173|7.6831|7.5757|7.2939|7.314|7.2268|7.1261|7.1396|7.0456|7.3878|7.616|11.35|11.12|11.2|11.06|11.2|11.25|11.35|11.61|11.81|11.98|12.03|12.13|12.16|12.16|12.18|12.09|11.86|11.48|12.08|12.04|11.9|11.99|12.05|12.11|12.07|12.5|12.61|12.5|12.42|12.29|12.2|12.21|12.15|12.1|12.27|12.14|12.61|12.54|12.45|12.46|12.58|12.58|12.44|12.45|12.35|12.45|12.12|12.19|12.45|12.44|12.39|12.56|12.56|12.66|12.93|12.94|12.88|13.11|12.81|12.58|12.56|12.54|12.56|12.1|12.3|12.36|12.6|12.54|12.09|12.1|12.11|12.46|12.58|12.85|13|12.87|12.98|13.12|13.25|13.57|13.35|13.4|12.9|13.15|13.18|13.28|13.21|13.29|13.51|13.44|13.72|13.72|13.66|13.57|13.18|13.13|13.13|13.6|13.7|14.17|13.99|13.53|13.3|13.11||13.08|13.12|12.89|12.91|13.22|12.89|12.91|13.11|13|12.47|12.11|12.05|12.74|13.17|13.19|13.4|13.28|13.24|13.33|13.24||13.61|13.37|13.18|13.12|13.02|13.4|13.48|13.41|13.69|13.82|13.82|13.51|13.98|||13.73|13.27|13.22|12.68|12.21|12.24|12.29
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|25|25|24.8|24.6|24.7|24.7|24.6|24.9|24.9|24.7|24.6|24.7|24.5|24.7|24.5|24.3|22.9|22.7|23|23.3|23.2|23.6|23.5|23.3|22.8|23.3|23.2|23.3|23.3|22.8|22.9|22.8|23.7|23.6|23.5|23.5|23.4|23.5|23.4|23.5|23.4|23.3|23.1|22.4|21.7|22.3|22.4|22.2|22|22.1|22.1|21.6|21.2|21.1|||21.2|21.1|21|||21|20.9|21|21|20.7|20.9|21|20.2|20|20.8|21.5|20.4|20.1|19.9|19.7|19.5|19.45|19.4|20.1|20.5|20.5|20.5|20|20.3|20|19.95|19|19|18.5|18.4|17.85|18|18.3|17.7|17.95|17.95|17.7|17.95|17.5|17.7|17.65|18.1|18.25|18.65|19.3|19.5|19.5|20.2|20.1|20.1|19.5|20.6|20.6|20.5|20.5|20.5|20.7|21.3|21.5|21.7|21.8|22|21.8|21.5|21.3|21.2|21.9|22.3|22.7|23|23|23.1|23.1|23.1|23.2|23.2|23.4|22.6|22|23.5|23.5|24.6|24.6|24.8|23.9|23.5|24.5|25.7|25.5|25.4|24.3|25|23.6|23|22|21|20.5|19.95|19.5|19.6|18.8|18.55|17.9|18.2|18.4|18.4|18.1|18.05|18.1|18.2|18.65|18.7|18.8|18.75|18.6|18.7|19|19.45|19.2|19.45|19.9|20.4|20.1|20|19.85|19.75|19.95|19.4|19.5|19.95|20.2|20.6|20.3|20.4|19.7|20|18.5|18.25|18.95|19.1|18.85|19.4|19.8|21.2|21.2|21.2|21.1||21|20.6|20.2|20.2|20.5|20.5|21.5|20.3|22|21|19.1|17.8|16.6|17.4|17.3|16.95|16.05|16|15.9|16.05||16.1|16|15.75|15.85|15.65|15.2|14.6|14.4|15|14.25|14.6|14.6|14.8|||14.65|14.6|14.9|13.65|13.2|12.7|12.65
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|135.6|135.4|135|132.2|128.8|128|128.4|127.6|127|126.2|125.8|127|124.2|120.2|116.4|119|117.8|116.2|116.6|115.6|117.2|118.4|120|119|119.2|117|111.6|111|112.4|112.8|113.2|113.2|112|111.2|112|108.2|109.4|108.8|115|120|120.8|120.2|119|117.8|117.2|121.6|121|124|120|123|121|120.2|116.6|115.4|||119.8|119.8|119|||117.2|116.6|114.8|119|117.6|119.4|117|117.8|118.4|122|121.8|120.6|119.8|119|117|117|117.8|118.8|116.8|116.4|117|113.4|110|108.8|108.8|106.6|106.4|104.4|101.6|102.6|104.2|99|91.8|90.4|92.4|90.5|88.9|87.9|88.1|86.7|86.7|91.5|95.1|95.7|97.8|99.2|99.7|101.2|101.4|100|102.4|102.6|104.6|105.2|104|104.2|104.8|103.6|102|103.6|102.8|103.6|104.6|101.2|103.8|108.6|109.8|111.2|115.4|112|112.8|106.2|102|100.8|104|102.2|100|101.2|100.2|106|105|104.8|104.6|104.2|105.8|106.8|107|104.8|102.6|104|104.8|105.4|106.8|105.6|106.4|106|106|103|104.4|103.2|98.8|97.4|96.5|98.5|97.3|102|103.4|109.8|111.4|111.4|108.2|110.2|107.8|107.2|106.6|109|107.2|109|107.2|107.4|107|108|110|109.6|109.8|108.2|107.6|107|106|105.8|107.8|109.8|106.4|109.4|109.8|112.2|112|102.4|104.6|106.4|112.2|113|112.8|110.4|106.6|102.4|100.8||97.8|95|90.7|90.4|87.5|83.7|87|85.8|85.5|79.3|76.7|77|81.2|85.2|88.6|88.6|85.2|86.6|87.9|86.7||88.7|83.3|78.4|76.5|75.8|77.6|75.4|75.1|80.4|77.4|73.1|72.2|78.2|||75.8|72.6|73.3|70.2|69.1|71.7|70.7
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.162|6.212|6.272|6.236|6.238|6.138|6.118|6.166|6.006|6.01|5.926|6.114|6.184|6.064|5.972|5.964|5.94|5.88|5.702|5.792|5.83|5.87|5.84|5.822|5.786|5.82|5.828|5.78|5.816|5.87|5.886|5.922|5.856|5.742|5.56|5.538|5.6|5.598|5.586|5.784|5.79|5.918|5.896|5.918|5.946|5.976|5.868|5.72|5.706|5.85|5.92|5.944|5.956|5.988|||6.12|6.094|6.042|||5.97|5.844|5.656|5.968|6.046|5.984|6.1|6.148|6.006|6.12|6.134|6.096|5.97|5.93|5.862|5.868|5.85|5.818|5.982|5.928|5.55|5.56|5.518|5.462|5.458|5.486|5.448|5.23|5.11|5.102|5.186|4.738|4.255|4.187|4.222|4.123|4.146|4.091|4.01|3.886|3.861|4.162|4.242|4.283|4.141|4.297|4.381|4.387|4.364|4.341|4.474|4.475|4.53|4.576|4.479|4.452|4.447|4.339|4.256|4.256|4.131|4.2|4.146|4.028|4.124|4.159|4.244|4.086|4.339|4.688|4.778|4.797|4.774|4.852|4.848|4.8|4.762|4.681|4.667|4.705|4.658|4.6|4.582|4.619|4.549|4.929|4.871|5.082|5.058|4.885|4.927|5.018|5.004|4.976|5.1|5.03|5.166|5.138|5.062|5.092|5.012|4.891|4.818|5.076|5.016|4.956|4.815|4.77|4.903|5.002|5.086|5.136|5.07|5.036|5.136|5.19|5.126|5.218|5.098|5.124|5.184|5.236|5.3|5.196|5.2|5.022|5.042|5.042|5.02|5.022|5.18|5.28|5.33|5.45|5.436|5.504|5.462|5.264|5.33|5.42|5.71|5.55|5.826|5.65|5.438|5.506|5.044||4.924|5.04|4.954|4.799|4.637|4.435|4.464|4.486|4.686|4.637|4.5|4.405|4.676|4.855|4.902|5.048|4.855|4.78|4.722|4.66||4.903|4.92|4.792|4.8|4.65|4.765|4.757|4.711|4.821|4.869|4.8|4.9|5.052|||5.01|4.801|4.63|4.354|4.151|4.101|4.251
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|7.05|7.3|7.15|7.15|7.25|7.15|7.1|7.25|6.95|7.25|7.05|7.2|7|6.9|6.9|6.9|7.05|6.85|7|6.85|6.85|7.1|7.1|7.1|6.95||6.9|6.75|6.35|6.2|6.2|6.15|6.2|6.2|6.1|6.2|6.25|6.25|6.4|6.35|6.35|6.3|6.2|6.2|6.15|6.4|6.4|6.35|5.75|6.25|6.7|7|7.1|6.9|||7.15|6.9|6.8|||6.95|6.9|7.15|7.6|7|7.05|6.95|7|7|7|7.15|6.9|6.9|6.35|6|5.7|5.85|5.5|5.7|5.8|5.5|5.6|5.6|5.65|5.7|5.6|5.8|5.7|5.55|5.55|5.8|5.5|5.5|6|5.9|5.9|5.95|5.7|5.35|5.4|5.3|5.5|5.5|5.85|5.95|6|6.05|6.25|6.1|6.2|6.15|5.75|5.55|5.4|5.35|5.1|5|4.84|4.82|5.3|5.4|5.2|5.15|5.4|5.45|5.5|5.45|5.5|5.75|5.85|5.9|5.85|5.85|5.85|5.7|5.95|5.8|5.65|5.65|5.5|5.8|6.25|6.5|6.4|7.15|7.05|7.35|6.9|7.45|7.5|7.4|6.95|6.7|6.9|8.75|8.8|7.7|6.85|6.45|6.35|6.3|6.05|6.25|6|5.9|6.05|5.75|5.8|5.55|5.9|5.8|5.8|5.7|5.6|5.6|5.45|5.65|5.3|5.15|5.35|5.3|4.96|4.88|5.15|4.6|5.1|4.8|4.4|4.3|4.22|4.1|4|4|4.1|3.9|3.78|3.7|3.86|3.86|3.76|3.92|3.86|3.7|3.58|3.68|3.5|3.52||3.6|3.5|3.5|3.5|3.5|3.5|3.52|3.5|3.58|3.42|3.38|3.36|3.44|3.54|3.6|3.68|3.6|3.6|3.52|3.2||3.38|3.2|3.12|3.1|3.02|3.02|3.04|3.02|2.94|2.86|2.84|2.84|2.84|||2.88|3.1|3|2.6|2.6|2.7|2.58
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|14.44|14.2|14.3|14.32|14.5|14.4|14.52|14.74|14.6|14.48|14.52|14.72|14.5|14.36|13.46|14.4|14.34|14.22|14.6|14.68|14.8|15.32|15.66|15.76|16|16|16|16.1|16.06|15.52|15.5|15.5|14.94|14.62|14.76|14.44|14.66|14.52|14.36|14.32|14.9|15.28|14.82|14.26|14.36|15|14.84|14.38|13.38|13.42|12.58|11.78|11.64|11.5|||11.38|11.6|11.64|||11.82|11.78|11.44|11.8|11.8|12.42|11.64|11.88|11.84|12.16|12.66|12.54|12.6|13.02|12.8|12.8|12.76|13.24|13.46|13.38|13.08|13.36|13.36|12.86|12.6|12.3|11.68|11.8|10.82|11|10.76|10.7|10.24|9.8|9.95|9.73|9.69|9.22|9.01|8.9|8.78|9.14|9.42|9.81|9.5|10.02|10.1|10.14|9.92|9.71|10.7|10.96|11.12|11.2|11.3|11.24|11.24|11.06|10.84|11.36|11.08|11.14|10.94|10.7|10.88|11.18|10.84|10.82|11.66|11.8|11.74|11.78|11.7|11.58|11.72|11.54|11.3|11.52|11.32|11.36|11.64|11.8|11.9|12|12.52|12.48|12.46|12.4|12.24|12.54|12.6|12.68|12.24|12.68|13.54|13.8|13.58|13.5|13.1|12.64|12.28|12.02|11.54|11.1|11.62|11.72|11.98|11.8|12.38|13.8|13.52|14.1|13.96|14.16|14.22|13.86|13.5|12.38|11.56|11.58|11.74|11.84|11.84|11.7|11.7|11.66|11.58|11.5|12.16|11.98|12.22|12.62|12.46|12.5|12.48|12.9|12.88|12.08|12.4|12.2|12.94|12.68|13.94|13.6|12.4|12|11.52||10.84|10.92|10.64|9.9|9.65|9.33|9.5|9.3|9.2|8.59|8.51|8.55|9.1|9.6|9.5|9.53|9.33|9.3|9.31|9.34||9.94|9.97|9.77|9.31|9.18|9.63|9.34|9.24|9.54|9.46|9.02|9|9.74|||8.44|8.33|7.57|7.25|7.16|7.1|7.13
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|68.44|68.58|69.44|70.16|70.46|70.68|69.92|70.7|70.14|69.32|70.04|72.18|72.14|72.6|71.22|72.58|72.44|71.62|70.68|68.4|68.72|68.52|67.94|66.16|64.9|66.2|65.18|64.68|66.5|64.8|67.44|65.9|65.6|64.14|62.96|62.06|61.3|67.28|68|68.16|66.12|65.28|64.82|64.12|65.16|64.7|64.6|65.04|65.7|66.54|67.38|65.86|65|64.2|||63|62.76|62.8|||61.88|61.82|61.06|62.88|62.44|62.62|61.62|61.1|61|62.62|65.04|66.38|66.7|66.82|66.14|65.82|64.82|61.68|64|63.86|63.76|63.96|63.76|62.1|61.46|62.18|62.62|61.62|59.42|59.14|59.06|59.34|59.02|57.4|56.92|55.52|56.44|54.9|54.72|55.96|56.32|59.34|60.38|61.62|61.62|61.7|61.18|59.66|58.56|57.76|58.82|59.1|59.92|59.92|59.46|59.94|59.5|58.66|56.88|57.92|57.4|57.84|58.24|57.42|57.46|58.5|59.22|59.32|61.24|60.64|60.92|60.78|60.7|59.02|61.28|60.1|59.92|59.54|57.34|57.52|59.32|58.96|58.54|57.64|57.9|57.2|57.78|58.5|58.06|59|59.52|59.52|58.94|58.76|60.64|59.52|59.68|59.1|59.12|59.38|57.98|57.14|56.74|56.44|56.44|58.24|58.94|58.6|58.78|59.46|58.16|58.22|58.44|59.16|57.12|56.26|57.8|58.68|56.84|58.2|57.34|56.8|56.66|55.22|54.08|53.7|54.38|53.18|53.18|52.9|53.36|53.08|52.74|53.02|53.46|53.42|53.68|51.8|51.62|52.48|53.8|54.34|54.62|54.92|53.46|53.36|52.38||50.4|51.46|51.1|49.69|49.43|47.87|49.81|50.44|50.06|48.03|46.19|47.01|48.56|49.02|49.81|49.61|49.38|48.79|47.6|45.87||47.33|46.14|44.75|44.22|43.13|43.65|42.83|42.83|42.81|43.09|42.53|42.43|42.55|||41.8|41.35|41.07|39.82|38.29|37.72|36.48
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|46.74|48.25|46.04|45.6|46.11|43.66|43.44|43.51|43.49|43.5|43|44.44|45.62|45.7|45.61|45.64|45.15|46.42|49.9|49.57|49.86|50.34|50.4|49.5|50.76|50.64|49.82|49.525|48.74|50.62|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03109|993977|/equities/aves-one-ag|DAXCLASSIC|9.1|9.2|9.55|9.5|9.55|9.5|9.15|9|8.95|8.85|9|8.85|8.95|9|9.05|9.05|9.25|9.2|9.2|9.2|9.2|9.2|9.1|9.15|9|9.2|8.9|8.9|9.1|9|9.05|8.85|8.85|8.65|8.55|8.6|8.8|8.8|8.95|8.85|8.8|8.75|8.8|8.7|8.7|8.45|8.95|8.8|8.65|8.8|8.25|8.4|8.6|8.35|||8.4|8.1|8.1|||7.9|7.85|7.8|7.95|8|7.95|8|8|7.95|8.1|8|8.1|8.15|8|8.4|8.45|8.35|8.2|8.35|8.3|8.2|8.15|8.15|8.2|8.2|8.15|8.2|8.2|8.1|8.3|8.25|8.15|7.9|7.95|8|7.9|7.85|7.85|8.3|8.4|8.35|8.35|8.2|8.55|8.7|8.8|8.85|8.85|8.85|8.85|8.9|8.9|8.9|8.9|8.9|9|8.85|8.8|8.8|8.9|8.95|8.8|8.8|8.8|8.9|8.9|8.9|8.95|8.95|8.9|8.9|8.95|8.85|9.1|9.1|9|9.05|9.1|8.9|9.15|9.15|9.1|9.15|9.05|8.9|8.95|8.85|8.9|8.55|8.55|8.7|8.65|8.85|8.85|8.8|8.8|8.85|8.9|9|8.95|8.9|8.9|8.65|8.8|8.8|8.8|8.8|8.75|9.2|8.9|8.3|8.2|8.1|8|8|8|8.4|8.6|8.55|8.85|8.6|8.3|8.9|8.85|8.8|8.9|8.75|8.55|8.65|8.65|8.8|8.8|8.95|8.9|8.7|8.95|8.75|8.95|9.1|9|9.15|9.25|9|8.75|9.05|9.15|8.8||9|8.9|8.75|8.9|8.9|8.85|8.9|8.75|8.95|8.7|8.75|8.55|9|9.65|9.6|9.45|9.5|9.45|9.15|9.9||10.1|10|10|10.2|10.2|10|10|9.95|9.05|8.8|8.6|8.6|8.65|||8.75|8.5|8.4|7.95|8.35|8.3|8.6
03110|49821|/equities/bastei-lueb|DAXCLASSIC|4.26|4.4|4.36|4.38|4.24|4.46|4.28|4.3|4.32|4.3|4.3|4.16|4.14|4.14|4.1|4.12|4.1|3.68|4.42|4.46|4.48|4.46|4.54|4.36|4.38|4.34|4.18|4.26|4.26|4.26|4.24|4.26|4.32|4.26|4.26|4.26|4.26|4.14|4.04|3.9|3.7|3.64|3.66|3.62|3.68|3.78|3.78|3.74|3.72|3.7|3.7|3.62|3.56|3.52|||3.56|3.56|3.56|||3.56|3.56|3.48|3.44|3.48|3.6|3.52|3.56|3.6|3.52|3.58|3.56|3.64|3.5|3.52|3.56|3.6|3.52|3.6|3.54|3.44|3.74|3.64|3.64|3.64|3.5|3.58|3.5|3.44|3.28|3.12|3.42|3.16|3.3|3.38|3.42|3.4|3.28|3.3|3.06|3.12|3.36|3.2|3.44|3.42|3.48|3.42|3.44|3.44|3.34|3.5|3.28|3.3|3.16|3.16|3.32|3.66|3.6|3.68|3.7|3.7|3.7|3.72|3.52|3.66|3.7|3.66|3.62|3.5|3.6|3.72|3.72|3.58|3.66|3.62|3.64|3.48|3.32|3.56|3.56|3.56|3.52|3.32|3.26|3.16|3.14|3.06|3.12|3.02|3.04|2.94|2.96|2.94|2.86|2.86|2.7|2.72|2.72|2.76|2.72|2.78|2.76|2.68|2.68|2.66|2.64|2.7|2.66|2.52|2.54|2.52|2.54|2.86|2.94|2.58|2.56|2.52|2.42|2.4|2.44|2.18|2.08|1.9|1.9|1.89|1.88|1.89|1.89|1.86|1.9|1.92|1.91|1.91|1.91|1.92|1.92|1.92|1.99|1.91|1.9|1.97|1.9|2|1.91|2|1.99|1.9||2.02|2|1.84|2.02|1.93|2.02|2|2|1.99|1.89|2.02|2|2|1.9|2|2.08|2.04|2|2|2.02||1.94|1.92|1.92|1.93|2|1.95|1.88|1.82|1.93|1.88|1.87|1.91|1.9|||1.94|1.91|1.8|1.87|1.81|1.77|1.78
03111|6326|/equities/bauer-ag|DAXCLASSIC|11.1528|11.0964|11.134|11.0024|10.7203|10.6638|10.7015|10.7955|10.5698|10.3441|10.4382|10.6827|11.0212|10.2689|10.1749|10.5322|10.1937|9.7799|9.8175|9.968|9.5166|10.3441|10.4382|10.7391|10.5134|10.9836|11.2469|11.2469|11.3221|11.2845|11.2845|11.3033|11.3785|11.435|11.3221|11.314|11.5026|11.5403|11.7477|12.0405|11.9837|12.0026|11.9648|12.0216|11.8323|12.0784|11.7565|11.5483|12.3813|11.9837|12.1541|11.2832|10.7153|10.0148|||9.7498|9.8066|9.6362|||9.5605|9.5794|9.5983|9.4847|9.4185|9.5794|9.9012|9.8444|9.6362|9.693|9.5794|9.144|8.86|8.8789|8.9452|9.1061|9.1345|9.002|8.8884|8.86|8.8032|8.9641|8.9547|9.0209|8.9547|8.8695|8.86|8.7559|8.7464|8.8032|8.6234|8.6139|8.5003|8.5476|8.6423|8.6139|8.3299|8.4814|8.3678|8.1501|8.0081|8.3583|8.5287|8.4908|8.718|8.7559|8.7843|8.6896|8.6139|8.5192|8.6896|8.9831|8.9452|8.8884|8.7843|8.7653|8.595|8.434|8.4246|8.6139|8.5192|8.5003|8.3394|8.3772|8.4151|8.5098|8.3488|8.4435|8.7559|8.7085|8.8221|8.7748|8.7369|8.8221|8.7653|8.5571|8.5287|8.5382|8.3488|8.4246|8.2921|8.1217|8.6234|8.7559|8.7843|8.7843|8.8032|8.9073|8.8127|8.8884|8.9736|9.0588|9.0872|9.2102|9.2954|9.0777|9.0777|8.8505|8.6801|8.6896|8.7937|8.7085|8.7085|8.8221|8.8505|8.9641|8.9073|9.1061|9.2008|9.2481|9.125|9.2292|9.1061|9.0872|9.0398|9.1061|9.0872|8.9925|8.9925|9.0966|9.1345|9.0966|9.2481|9.1156|9.1629|8.9641|9.2197|8.9547|9.0682|8.7559|8.9925|8.9357|8.86|8.7369|9.1156|10.791|10.4313|10.1852|10.2799|10.507|10.9235|10.8478|11.0371|10.81|10.5828|10.526|10.526||10.5828|10.9803|10.9993|10.791|10.6206|10.4313|10.6396|10.1284|10.1663|9.7687|9.7876|9.7119|10.1095|10.1095|9.9391|10.1284|9.9391|10.1095|10.1095|9.5605||9.8634|9.8444|9.9012|9.6741|9.6551|9.7498|9.6551|9.5037|9.6173|9.4847|9.0777|9.5794|10.0338|||9.5415|9.5037|9.6173|9.4658|9.267|9.2292|9.144
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|35.6|35.8|35.6|35.2|35.6|35.6|36.8|36.8|36.2|36.8|36.4|35.2|35.4|35.2|36|34.8|35|34|35.2|35.4|35.4|35.2|34.6|36|35.2|35.4|35.4|35|35|35|34.8|33.4|32.4|36.6|36|36.2|37|36.2|38|37|36.2|34.8|35.4|36.2|36|34.8|35.6|35.2|35.4|37.2|35.4|36.8|37.2|37.2|||35.8|36.2|34.8|||35.8|35.6|36|35|35.6||34.2|34.2|35.6|35|34.6|35.4|34.6|35|34.6|34.6|34.6|34.4|32.2|33.2|32.6|31.6|30.4|32.4|33.2|32.6|32.2|32.8|32.4|32.8|32.2|33|30.4|32|32|32.2|31.8|30.4|30.2|29.2|30.6|31|31|31.2|30.6|32.4|31.4|31.4||30|30.4|30.6|30.4|30.8|30.8||29.8|31|31|30.4|31.6|31.2|31.8|30.6|30.6|31.8|31|31.8|31.8|31.8|31.6|31.8|31|31.8|31.2|31.6|31.6|31.6|31.6|31|30.2|30|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|30.8|30|31.6|30.2|30|31.6|31.6|31.2|31.4||31.8|31.2|31.2|31.4|30.8|31|30.2|31.4|31.2|30.8|30.6|30.6|30|30|30|30.2|29.2|30.4|28.4||30.4|29.8|29.8|27.2|30.6|31||31.4|29.4|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|31.2||29.6|30.8|30.4|31.4||29.4|30.6||31.4|29.2|30.6|30.4|30.8||30|31|30.4|28.2|||29.8|30|28.6|29|29|29|28.6
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|33.85|33.65|33.65|33.6|33.55|33.5|33.35|33.6|32.45|32.15|33|32.85|32.75|32.1|31.5|30.6|30.85|30.2|30.75|31.6|31.85|32.25|32.3|32.15|32.2|32.2|32.15|32|32.25|32|32.35|32.55|32.35|32.15|31.9|32|31.85|33.5|33.4|33.95|33.8|33.15|32.65|32.3|32.6|33.1|32.8|32.65|32.35|32.8|32.1|31.95|31.55|32.25|||32.7|33.2|32.8|||32.5|32.5|32.1|32.5|33|32.55|32.4|31.95|31.15|31.5|31.75|30.9|30.45|30.6|30.85|30.8|30.8|30.05|29.85|29.8|28.9|29.3|28.85|28.55|29|29.2|28.6|28.75|28.6|28|27|27|27.3|27|26.8|26.8|26.75|26.65|25.9|26.15|26.25|26.9|27.1|27.15|27.1|27.35|27.3|27.6|27.4|27.35|27.5|27.35|27.8|27.95|27.9|27.85|28.25|27.9|27.45|27.7|27.9|27.9|27.9|27.6|28.15|28|28|28.1|28.6|27.55|27.65|28.5|28.6|28.3|28.6|28.7|28.4|28.45|28.15|28.4|28.4|28.65|28.6|28.55|28.9|28.3|28.35|28.2|28.2|28.15|28.25|28.3|28.2|28.6|28.55|27.9|28.15|28.15|26.95|27.25|26.9|26.95|26.6|26.6|27|27.85|28.8|28.9|28.95|29.55|29.55|29.5|29.1|28.8|28.85|28.95|28.55|28.9|28.75|28.7|28.65|28.85|28.9|28.9|28.9|28.85|28.35|28.2|28.45|27.9|28|27.7|27.85|28|27.65|27.7|27.3|26.85|27.15|26.9|27.1|27.4|27.6|28|27.7|27.8|27.75||27.3|27.1|27.3|27.3|27.3|27.15|27|26.95|27.05|26.9|27.05|26.85|27|26.85|27.2|26.8|27.15|27.3|27.1|26.4||26.55|27.05|27.1|26.6|26.4|26.3|26|25.95|26.1|26.1|25.9|26|25.7|||25.15|25.4|25.65|25.8|26.05|25.25|24.6
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|52.2|53.1|53.7|53.5|52.9|53.7|53.3|52.4|52.9|52.4|52.4|54.6|56.4|56.7|55.6|56.5|55.9|53.1|53.8|53.7|53.7|54.8|55.9|55.2|54.4|54.6|53.9|53.7|54.4|55|55.3|55.2|55|54.6|54|51.2|53.1|55.9|56.6|57.3|56.8|57.4|54.7|54.6|54.4|54|53.7|55|54.3|53.4|52.4|50.3|49.65|49.7|||49.6|49.2|48.1|||48.4|48.25|46.95|48.3|46.75|46.4|47.55|46.3|45.95|46.2|45.8|43.95|43.75|43.3|43|43|43.05|43|42.35|41.65|40.2|39.95|39.85|39.8|39.1|38.75|38.6|38.5|38.15|37.95|37.4|37.4|36.7|36|35|34.8|35|34.95|33.8|33.15|34.4|35.75|35.8|36.35|34.95|35.6|35.1|35.25|35.45|35.3|35.6|35.3|35|35.2|34.95|34.8|34.9|34.1|34.15|33.85|33.75|33.55|33.6|33.2|33|33.2|32.75|32.4|33|33|33.1|32.8|33.8|34|34.05|33.9|33.2|33.15|32.95|34.65|34.6|34.45|33.9|33.8|33.45|32.5|32.25|32.65|31.65|31.35|31.8|31.75|31.8|31.8|32.7|31.5|31.65|31.35|31.55|31.7|31.7|32.2|33.35|33.95|34|34.4|34.3|35|34.7|34.75|34.65|34.55|34.35|35|34.35|33.95|32.35|32.45|32.7|32.9|33.5|33.3|33.85|33.95|32.3|34.25|34.3|33.25|32.95|32.45|32.5|32.5|32.2|31.8|32.5|32|30.9|30.2|31|31.8|33.95|34.1|35.05|34.3|34.15|33.9|33.75||33.25|33.5|32.4|31.8|31.45|31.7|31.35|31|30.75|30.05|29.35|28.45|29.35|29.25|28.4|28.75|28.35|28.35|27.9|27.15||28.25|28.15|27.65|26.8|26.9|25.85|25.95|25.7|26.3|25.8|24.55|25|26.4|||27|26.15|25.95|25.55|25.25|24.95|26.2
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|49.45|48.65|48|48.9|47.85|48.3|46.8|47.2|45.9|44.45|44.4|45|45.3|45.2|44.15|46.05|44.8|44.35|48|47.2|46.55|49.4|50.1|50.6|51.3|51.9|51.7|53.1|52.3|51.6|51.1|50.8|48.6|44.1|42.5|42.15|42.9|41.8|41.95|42.95|44.15|43.05|42.2|41.8|41.6|44.65|44.25|44.6|41|41.45|41.6|40.7|39.7|39.15|||37.6|38.3|38.7|||39|39.45|38.45|38.8|38.5|37.75|37|37.35|37.85|37.95|39.75|40.2|40|38.45|37.5|36.9|37.8|36.6|36.55|36.6|36.65|35.15|33.75|33.8|33.75|33.75|34.05|33.1|31.75|30.6|29.1|30.2|30|29.7|29.65|29.55|29.9|29.05|28.8|28.8|29.4|30.5|31.35|30.5|30.1|31.05|31.5|31.75|32.1|31.9|34.2|34.3|34.45|35.15|33.5|33.35|32.3|32.35|32.2|32.55|31.5|31.5|31.5|31.5|31.5|31.5|31.5|31.5|30.2|32.35|33.65|34.3|34.25|34.35|34.35|34.8|34.55|34.15|33.55|34.2|33.95|32.8|32.4|32.45|33|32.85|32.95|32|32|32.95|33.3|32.75|33.1|33.15|33.55|33.2|32.9|32.7|32.15|31.65|31.85|32.1|31.5|31|30.15|30.65|32.35|32.2|32.95|32.9|32.7|32.2|32.3|32.55|32.4|32.55|32.4|33.45|32.65|32.2|33.05|34|34.7|34.05|34.3|34.9|34.3|34.2|34.25|35|35|35|35|35.3|35.75|36.3|35.55|35.5|35.75|36.9|38.95|38.3|38.85|38|37.3|35.95|35.55||34.8|35.9|35.15|35.55|35.9|35.5|34.2|33.55|34|31.7|32.25|31.2|33.3|33.8|33.8|35|34.95|34.45|35.15|33.6||35|35.9|34.35|33.65|34.05|33.4|33.1|33.25|34.05|33.45|32.95|33.1|34.2|||34|33.1|32|31.2|30|29.9|30.2
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|43.35|43.65|43|41|40.65|41|40|38.1|37|36.35|37.65|38.2|38.2|38.8|37.1|39.15|39.05|39|40.65|40|40.3|41.05|41.45|41.8|41.6|40.1|39.75|40.55|39.75|39.35|39.1|39|38.7|38.5|37.95|37.4|37.7|35.95|35.15|34.5|35.15|33.95|34.75|34.1|34.25|35.1|34.5|34.5|33.4|33.3|33.1|33|32.7|31.75|||31.65|31.75|31.2|||31.75|31.7|31.5|31.6|31.8|31.4|31.95|31.5|31|31.8|32|32.25|32.5|32.5|32.85|32.5|31.9|32|31.5|31.95|31.15|31.35|30.5|30.6|30.6|31|29.8|30.4|30.65|30|30.1|30.8|29|34|36.95|38|37|31|29.15|29.25|28.9|32.4|32.35|33.3|33.75|33.55|33.4|35.5|35.5|36.15|36.3|36.3|36.35|36.05|36.3|35.7|35.9|35.8|35|35.25|35|34.45|35|34.5|34.9|35.45|34.45|34.6|36.75|36.8|37.15|36.55|35.85|36.35|36.15|35.85|35.8|35.6|35|35.7|36.1|35.25|35.65|36.15|35.9|36|35.85|36.15|35.85|35.8|36.3|36.2|36.9|36.85|37.55|37.55|38.35|36.15|35.4|34.95|35.25|34.25|33.2|32.75|34.15|35.5|35.2|36.15|36.1|37.6|37.55|38.3|38.4|36|35.35|35|35.15|36.25|36.25|36.7|36.95|39.35|39.8|38.55|38.7|37.95|37.9|37.25|37.65|38.55|39.35|40|39.15|39.1|38.6|38.4|37.9|37.1|37.6|37.5|39.2|40.4|46.65|42.9|41.4|41.1|40.25||39.95|40.15|39.9|40.6|40.05|40.1|40.05|40.75|40.85|39.65|38.55|37.7|38.85|38.05|38.3|39|38.35|37.55|37.65|35.5||38.25|38.2|37.6|36.9|36.4|35.2|34.6|33.8|34.45|32.25|31.9|31.8|32.65|||31.5|30.25|29|27.3|25.95|25.75|25.8
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|31.78|31.7|31.48|31.66|31.5|31.48|31.4|30.32|29.44|29.26|29.2|29.82|29.96|29.62|28.24|29.34|29.82|29.36|29.54|29.76|29.8|29.94|29.96|30.7|31.1|30.18|30.5|29.92|29.78|29.6|29.3|28.82|28.2|27.72|27.32|26.48|26.32|26.7|26.74|27.42|28.1|28.32|29.02|28.28|27.92|29.02|28.82|28.3|28.24|28.5|27.86|27|25.74|25.54|||24.98|24.82|24.66|||24.44|24.14|23.26|24.7|24.52|24.4|24.18|24.46|24.48|24.46|24.5|23.74|23.64|23.44|23.56|23.28|23.16|23.16|23.7|23.78|23.5|23.26|22.46|22.06|21.98|22.32|21.88|21.4|20.42|20.2|20.44|19.11|18.89|18.36|16.66|16.12|16.02|15.53|15.09|15.37|15.06|16.97|17.99|18.57|18.68|19.15|18.83|19.03|18.3|18.23|18.92|18.87|18.81|18.72|17.74|17.16|16.14|15.4|15|15.38|14.98|14.44|14.53|13.98|14.22|14.9|14.7|14.86|15.91|16.01|15.98|16.06|16.1|16.02|16.38|16.38|16.1|16.45|16.21|16.42|16.43|16.26|16.52|16.65|16.75|16.97|17.13|16.89|16.69|16.92|17.29|16.94|16.97|16.64|16.02|16.99|16.6|16.02|15.4|15.47|15.51|14.96|14.39|14.68|14.53|14.81|15.14|15.09|15.52|16.21|16.69|16.59|16.06|16.3|16.35|16.5|15.97|16.47|16|16.2|16.33|16.85|16.79|16.41|16.58|16.3|15.93|15.75|15.8|15.59|16.1|16.7|16.6|16.9|16.84|17.02|17.24|16.08|16.3|16.61|18.2|18.8|19.16|18.41|18.02|17.6|17.24||15.92|16.54|16.47|15.9|15.37|15.19|15.61|15.31|15.13|13.62|13.11|13.08|15.25|15.93|16.04|16.49|15.69|15.6|16.11|16.13||16.77|16.14|15.33|14.74|14.65|14.73|14.38|14.88|15.74|15.14|14.5|15.45|16.86|||16.2|15.11|14.7|13.55|13.06|13.05|13.05
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|30|29.8|29.8|30|29.6|29.6|29.4|29.2|28.6|29.4|30.4|30.2|30.2|30.4|30.2|31|30.4|30.4|31.4|30.2|30|30|29.4|29.4|28.8|28.2|28.6|28.6|28.8|28.6|29.2|29.2|29.4|28.8|28.6|28.6|28.8|28.8|28.8|28.4|28.4|28.4|28.8|28.6|29|29.4|28|27.6|29.2|29|29|29.4|29.6|29.8|||28.6|28.4|30.4|||30.8|31.6|31|29.6|28.4|26.4|26.4|25.6|26|25.8|25.8|25.4|25.4|26|26|25.8|25.2|25.2|26|26.6|26.2|26.2|25.6|26.4|26.4|26.4|26|26.6|26.8|25.8|25.6|25.4|25.6|26.4|26.2|26|26.8|26.4|25.2|24.4|25|26.2|26.2|26.2|26.4|26.2|26.8|27|26.8|27.4|28|28.8|28.6|28.4|27.4|27.2|26.4|26|24|25|25|25|25|24.6|25|25|25.6|25.8|25.6|26.4|26.2|26.2|26.4|26.8|25.8|26.6|28|28|27|28.4|29.6|29|27|27.4|27|25.4|25.4|24.6|23.2|23.2|23.4|23.6|23|23|22.2|23|22.8|23|22.8|23|22.6|22.4|22.4|21.8|21.8|22.4|22.2|21|22.2|22.8|23|23.4|23.2|23|21.6|20.8|20.8|21.4|21.8|21.4|21.8|21.4|21.2|22|21.8|21.2|22.2|22|21.8|22.4|22|21.8|21.4|22|22.4|22.6|23.4|23|21.8|22|21.4|21.4|21.6|21.8|21.6|21.6|21.8||22|22|22.6|22.6|22.4|21.6|20.2|19.5|21|21.2|22.2|22.2|22|22.2|22|21.8|21.4|20.8|21|21||21|20.2|20.4|20.4|20.4|20.6|20.6|20.8|20.8|21|21|20.8|20.6|||21.4|22.6|21.6|19.5|19.3|19.5|18.2
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|29.6|29.4|29.5|29.4|29.8|29.3|29.6|28.2|29.4|29.4|29.3|30|29.8|29.7|29.5|29.7|30|29.7|30.1|30|29.3|28.9|28.7|28.7|28.4|28|28|28|28|27.8|28|27.9|27.9|27.9|27.9|27.8|27.8|27.6|27.3|27.4|27.8|28.1|27.7|27.7|27.9|27.8|27|27|27.6|27.5|27.2|27.7|27.6|27.2|||27.5|27.1|27.3|||27|27.3|27|27.5|25.8|25.5|25.6|25.4|25.2|25.5|25.5|25.4|25.5|25.6|25.4|25.3|25|25.7|25|26|25.5|26|25.9|25.8|26|26|26|26|25.6|25.4|25.3|25.1|25.5|25.8|25.5|24.5|25.9|25.7|25.6|25.3|25.9|26.6|26.2|26.2|26.6|26.7|26.6|27|26.8|26|27.7|27.9|27.5|27.7|27.3|26.8|25.1|24.7|24.4|24.5|24.6|24.6|24.5|24.3|24|24.6|24.7|24.9|25.3|25.1|25.3|25.4|25.6|25.3|24.9|24.9|26.2|26.8|26.3|28|27.9|27.3|26.2|25.5|25.1|24.8|24.6|24|22.8|22.5|22.7|22.7|22.7|22.8|22.6|22.4|21.9|22.5|22.2|21.9|21.6|22|21.5|21.6|21.8|21.5|21.7|21.1|20.9|21.3|21|20.9|20.8|20.7|20.2|20|20|20.1|20|20|20.1|20.1|20|20.1|20.1|20.2|20.1|20|19.7|20.2|20.1|20.3|20|20|20|20.2|20.7|20.1|19.9|20.2|20.8|20.4|20.2|20.4|19.75|19.95|19.75||19.75|19.85|19.75|19.95|19.7|19.05|19.6|19.85|20.2|19.8|20.1|20.4|20.5|20.4|20.7|20.2|20.6|20.2|20.5|20.3||20.4|19.95|20.1|20.3|19.9|20.2|20.3|20.8|21|21.2|21.1|20.9|21|||21.5|22.5|22|20.5|19.9|19.8|19.05
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|66|62.4|61.25|60.65|59.6|61.25|61.85|61.25|60.25|59.3|58.95|57.5|56.6|56.45|55.2|55.85|54.8|54.65|55.6|55.9|55.8|55.8|55.95|54.95|54.8|55.1|54.8|54.8|55.1|54.55|53.85|54.3|53.9|53.15|52.7|52.05|53.6|53.25|53.05|53.4|53.25|51.8|51.4|52.45|52.85|53.9|53.5|53.4|53.4|53.95|54.1|54.15|53.65|53.95|||55.2|55.15|55.5|||54.5|54.65|52.65|55.55|55.9|55.35|54.25|52.85|52.75|53.8|54.75|54.55|54.45|55.1|55.1|55.1|55.35|54.15|54.85|55.6|56.1|55.45|54.7|54.55|54.55|54.65|54.45|54.05|52.4|52.25|51.75|50.9|49.44|48.2|47.78|45.58|45.82|44.12|43.52|43.58|43.54|46.62|47.56|47.62|47.18|48.14|47.56|47.74|47.4|46.42|49.02|49.08|49.18|49.24|50.05|48.92|48.1|47.78|46.68|46.66|46.14|46.16|46.2|46.12|46.84|47.46|46.62|47.06|49.4|49.02|49.34|49.28|49.28|48.9|49.36|48.66|47.92|47.24|46.38|46.36|46.56|46.06|46.9|46.48|46.26|46.02|45.86|45.9|45.44|46.28|46.38|46.28|46.2|45.4|46.28|46.06|44.5|43.16|43.3|43.58|43.56|44.42|43.46|42.72|42.88|44.62|45.6|45.76|46.34|46.32|45.34|45.72|44.76|44.86|43.48|44|43.42|44.16|43.1|43.4|43.42|43.4|43.48|42.86|43|42.3|42.44|42.14|42.66|42.96|43.38|44.78|43.44|43.98|43.82|44.24|43.96|42.14|42.42|42.84|45.32|45.14|45.52|45.02|43.78|44|42.36||41.06|41.7|40.4|39.46|38.8|38.98|39.56|39.5|39.42|38.9|37.82|38.54|40.8|42.34|42.08|41.66|41.1|42.34|42.18|40.9||43.08|42.42|41.54|40.34|39.64|41.08|40.82|40.76|42.66|43.58|41.34|41.1|42.74|||41.5|40|39.9|38.14|36.6|37.5|36.84
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|5.6571|5.6474|5.6571|5.6913|5.6084|5.5742|5.701|5.6035|5.5108|5.4182|5.5011|5.6035|5.4767|5.4231|5.1695|5.2865|5.1938|5.1207|5.0719|5.1012|5.0768|5.0036|5.028|4.9793|4.9451|4.9841|4.9841|4.9841|4.9646|5.1938|5.1353|5.1207|5.0524|5.0134|4.9402|4.9061|4.9793|4.9646|4.9451|5.0329|5.1109|5.0914|5.3158|5.2768|5.4913|5.6376|5.5596|5.4718|5.3694|5.2865|5.2475|5.1743|5.1548|5.228|||5.2865|5.3255|5.3158|||5.2719|5.1353|5.1304|5.4084|5.3987|5.4718|5.3402|5.2963|5.3889|5.5206|5.6815|5.6523|5.5547|5.5255|5.5352|5.506|5.5499|5.5547|5.7401|5.701|5.623|5.5791|5.4377|5.1841|5.2085|5.2719|5.1646|5.0329|5.0232|5.0134|4.9354|4.8915|4.594|4.5082|4.4457|4.2077|4.2429|4.0927|4.0692|4.0692|4.1375|4.3267|4.3892|4.3365|4.196|4.1668|4.198|4.2019|4.2624|4.3306|4.6037|4.7501|4.869|4.9305|4.8915|4.8817|4.8729|4.8769|4.8027|4.8281|4.8866|4.9695|5.1548|5.1256|5.3743|5.5596|5.4523|5.4816|5.8327|5.8961|5.7352|5.6279|5.5694|5.4865|5.5889|5.6523|5.5547|5.5206|5.4426|5.5889|5.545|5.4426|5.4231|5.4426|5.4621|5.4621|5.3987|5.4621|5.4328|5.4816|5.3255|5.4474|5.506|5.6084|5.5986|5.6035|5.4962|5.4133|5.3645|5.3353|5.5108|5.4279|5.384|5.384|5.2865|5.506|5.4816|5.5206|5.4669|5.5303|5.5011|5.5255|5.4669|5.4377|5.4426|5.4621|5.3645|5.4426|5.5255|5.5401|5.6571|5.6913|5.7254|5.6718|5.8278|5.6376|5.5596|5.7644|5.8522|5.8961|5.9449|6.0083|5.8815|5.8473|5.8864|6.0766|6.0375|5.7596|5.9595|5.9059|6.2326|6.3302|6.3692|6.1643|6.0814|6.179|6.1838||6.0473|6.1351|6.1643|6.1936|6.14|6.1107|6.0619|6.0327|5.8522|6.1107|5.901|5.8473|6.2229|6.3399|6.4618|6.496|6.3448|6.4326|6.3448|6.0083||6.2082|6.218|6.1009|6.0717|6.0766|6.218|6.2034|6.0863|6.1936|6.1156|5.8522|5.8181|6.018|||5.9498|5.9741|6.0132|5.6571|5.3353|5.15|5.0719
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|8.92|8.94|9|9.06|9.1|9|8.98|8.94|8.76|8.64|8.6|8.66|9.2|9.5|9.4|10|9.18|9.9|9.92|9.56|9.52|9.48|9.2|8.94|8.96|8.96|8.74|8.8|8.74|8.72|8.46|8.58|8.6|8.54|8.48|8.5|8.38|8.9|8.58|8.6|8.76|8.9|9|9.04|9.1|9.16|8.92|8.76|8.76|9.2|9.02|8.8|8.84|8.98|||8.9|8.74|8.78|||8.52|8.68|8.3|7.86|7.86|7.96|7.96|7.88|8.08|8.06|8.08|8.16|7.98|7.98|8|8.26|8|7.66|8.06|8.06|7.9|7.88|7.62|7.5|7.5|7.32|7|7.02|7.24|7.2|6.96|6.8|6.8|6.88|6.86|6.8|6.94|6.8|6.94|6.68|6.8|7.34|7.44|7.52|7.66|7.54|7.82|7.82|7.28|7.58|7.98|8.08|8.08|8.1|7.5|7.1|7.1|6.94|6.94|6.9|6.88|7.04|7.38|7.32|7.34|7.32|7.3|7.06|7.5|7.52|7.64|7.6|8.06|7.98|7.9|8.12|8|8.14|7.96|8.02|7.82|7.8|7.84|7.68|7.52|7.88|7.64|7.84|7.82|7.58|8.06|8|8.36|8.48|8.46|8.64|8.68|8.76|8.38|8|8.02|8.02|7.98|7.98|8|8.1|8|7.8|8.08|8.18|8.16|8.16|8.16|8.2|8.18|8.18|8.2|8.22|8.22|8.26|8.2|8.2|8.26|8.38|8.24|8.38|8.04|8.04|8.22|8.24|8.24|8.26|8.22|8.2|8.12|8.32|8.22|8.04|8.1|8.04|8.34|8.04|7.98|7.8|8.3|8.62|8.74||8.62|8.38|8.8|8.5|8.44|8.48|8.6|8.4|8.92|8.5|8.86|8.68|8.52|8.3|8.54|8.8|8.48|8.3|8.94|8.98||9.66|8.84|8.3|8.32|8.1|8.2|8.06|8.02|8.18|7.88|7.52|7.4|7.5|||6.4|6.28|6.24|6.24|6.04|6.1|6.3
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|12.1|12.6|13|13.2|13.2|13.2|13|13.4|13.4|13.4|13.8|13.7|13.8|13.9|13.7|13.7|13.7|14|14.3|14.8|14.6|14.7|14.8|14.8|14.7|15|15.1|15.1|14.9|14.9|15|15|15|14.8|14.4|13.8|14.1|14|14.3|14.4|13.6|13.4|13.6|13.4|13.5|13.5|13.4|13.1|13.3|13.3|12.8|12.7|12.5|12.5|||12.4|12.3|12.5|||12.7|11.9|11.8|11.9|12.2|12.2|12.1|12|12|12|12.5|12.9|12.7|12.9|12.9|13|13|12.9|13|13|13|13|13|12.9|12.8|12.6|12.7|12.6|12.7|12.4|12.3|12.3||12|12|11.9|12.2|12.6|12.5|12.7|12.5|13|13|13|13.1|13.3|13.3|13.6|13.1|13|13|13.2|12.5|12.7|12.5|12|12.1|12.1|12.2|12.4|11.8|11.8|12.4|12.4|12.2|12.6|12.5|12.6|12.5|12.4|12.4|12.4|12.2|12.3|12.2|12.5|12.5|12.6|12.4|12.4|12.3|12.3|12.2|11.4|11.3|11.4|11.3|11.3|11.3|11.3|11.6|11.8|11.9|11.5|11.6|11|11|10.4|10.7|10.8|10.6|9.05|9.15|9.2|9.3|9.4|9.35|9.1|9.25|9.35|9.45|9.45|9.45|9.35|9.5|9.5|9.75|9.65|9.65|9.6|9.55|8.9|8.8|8.75|8.75|8.85|8.65|8.4|8|7.85|8.1|8.1|8.05|8.3|8.1|8.2|8.05|7.95|8.15|8.2|8.35|8.45|8.45|8.4|8.3|8.3|8.2||8|7.65|7.45|7.35|7.2|7.2|7.1|6.65|6.75|6.8|6.75|6.9|7.15|7.15|7.25|7.2|7.2|7.25|7.15|7.15||7.25|7.4|7.3|7.45|7.15|6.7|6.65|6.6|6.45|6.35|6.4|6.4|6.4|||6.4|6.45|6.4|6.35|6.35|6.35|6.35
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.95|4.992|5.02|5.045|4.968|4.998|5.005|4.9|4.824|5.02|5.14|5.19|5.19|5.165|5.135|5.35|5.175|5.03|5.085|5.145|5.115|5.125|5.1|5.045|5.035|4.81|4.98|5.145|5.505|5.46|5.49|5.38|5.39|5.36|5.215|5.14|5.14|5.2|5.235|5.44|5.59|5.52|5.62|5.535|5.53|5.675|5.725|5.705|5.715|5.82|5.77|5.74|5.6|5.515|||5.645|5.655|5.675|||5.63|5.625|5.44|5.525|5.19|5.055|4.42|3.81|3.916|4.03|4.17|4.318|4.386|4.456|4.252|4.194|4.164|4.116|4.156|3.96|4.178|4.392|4.272|4.18|4.13|4.144|4.264|4.252|4.24|4.208|4.188|4.158|4.052|4.012|4.118|3.974|3.914|3.762|3.688|3.76|3.766|4.01|4.086|4.144|4.092|4.148|4.1|4.05|4.078|3.92|4.042|4.19|4.112|4.09|4.224|4.266|4.22|4.15|4.08|4.098|4.044|4.096|4.146|3.982|3.996|4.024|3.876|3.882|4.05|3.946|3.92|3.972|3.86|3.79|3.902|3.92|3.874|3.834|3.796|3.83|3.84|3.824|3.858|3.91|3.894|3.752|3.77|3.738|3.6|3.608|3.622|3.642|3.598|3.56|3.254|3.35|3.156|3.082|3.02|3.104|3.17|3.164|3.02|3.042|3.052|3.23|3.23|3.242|3.386|3.6|3.662|3.65|3.578|3.572|3.226|3.222|3.19|3.24|3.112|3.156|3.092|3.198|3.244|3.206|3.074|3.014|3.064|2.952|2.98|2.888|2.964|3.086|3.01|3.106|3.112|3.138|3.168|3.09|2.946|3.028|3.268|3.272|3.47|3.12|2.968|2.914|2.71||2.654|2.684|2.634|2.41|2.306|2.22|2.21|2.222|2.21|2.136|2.018|1.923|2.272|2.306|2.36|2.242|2.18|2.2|2.222|2.118||2.276|2.192|1.93|1.876|1.864|1.905|1.856|1.876|1.997|2.018|1.925|2.016|2.25|||2.188|2.058|2.01|1.916|1.82|1.851|1.857
03126|19866|/equities/metro-ag-vz|DAXCLASSIC|5.05|4.94|5.35|5.25|5.2|5.2|5.25|5.3|5.15|5.3|5.3|5.5|5.85|5.5|5.55|5.65|5.65|5.7|5.7|5.6|5.7|5.7|5.6|5.7|5.6|5.6|5.6|5.55|5.5|5.7|5.8|5.65|5.7|5.55|5.65|5.65|5.8|5.65|5.65|5.85|5.8|5.8|5.75|5.85|5.8|6.05|6.1|6.05|6.15|6.1|6|5.8|5.85|5.85|||5.85|5.85|5.85|||5.9|5.9|5.75|5.85|5.45|5.5|4.66|4.38|4.36|4.4||4.64|4.66|4.82|4.5|4.56|4.44|4.5|4.46|4.32|4.52|4.64|4.6|4.46|4.46|4.6|4.54|4.52|4.5|4.46|4.52|4.2|4.32|4.24|4.3|4.54|4.64|4.08|4.06|4.06|4.1|4.34|4.48|4.38|4.3|4.4|4.38|4.48|4.36||4.7|4.78|4.56|4.46|4.54|4.6|4.54|4.5|4.42|4.64|4.42|4.3|4.36|4.24|4.14|4.34|4.18|4.12|4.22|4.02|4.2|4.1|4.04|4.06|4.18|4.06|4.16|4.12|3.94|4.08|3.9|4.26|4.3|4.2|4.1|4.08|4.08|4.04|3.92|3.96|3.9|3.8|3.88|3.7|3.68|3.76|3.64|3.74|3.64|3.8|3.62|3.62|3.6|3.6|3.72|3.78|3.78|3.9||3.86|3.96|3.76|3.62|3.68|3.5|3.56|3.5|3.44|3.44|3.48|3.32|3.28|3.28|3.42|3.2|3.4|3.3|3.42|3.56|3.52|3.44|3.48|3.36||3.36|3.6|3.6|3.3|3.34||3.78|3.9|3.9|3.14|3.08|2.98|2.88||2.9|2.9|2.98|2.94||2.9|2.78|2.76|2.98|2.62|2.6|2.32|3|2.98|2.8|2.74||2.8|2.98|2.86||2.86|3.06|3.06|2.88|2.9|2.82|2.74|2.98|2.96|2.74||3.3|3.02|||2.44|2.3|2.62|2.3|2.62||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|121.8|121|121|118.8|114.6|113.4|113|111.2|111.6|111.2|111|112|111.2|110|108|107.6|106.4|103.4|104.6|106.2|109.4|109.4|109.4|111|111.4|112.2|111.6|111.4|112|111.6|114|112.6|112.2|108.8|110|109.8|109.4|109.4|108.6|97|97.5|97.9|98.3|98|98|97.8|97.5|96.4|96.9|98|96.6|93.5|93.6|91.9|||92|92|91|||93.5|95.2|94.6|95.2|93.6|93.3|91.4|91.3|92|90|89.7|90.8|90|89.3|90|91.1|91.2|90.7|89.9|89.9|88.8|89|91.7|90.7|89.5|89|87.3|86.7|87.9|89.2|88.5|88.9|88.3|86.8|86.3|84.1|82.3|81.9|81.6|81.5|81|82.8|87.4|89|89.1|89.4|88|89.7|91.3|91.2|91.5|91.3|90.4|90.5|91.2|89.4|91.2|91.2|90|91.1|91.5|91.5|91.7|91.6|93.8|93.8|92|91.1|91.8|92.2|92.1|92.8|92|95.3|97.1|98.9|98|96.3|95.3|99|99.5|99.6|99.4|100|99.9|99.3|98.8|98.2|97.6|100.6|100.6|100|101.2|100.6|101.6|100.8|100.8|100.4|99|99.3|96.4|94.1|95.7|95.7|95.5|96.7|96.2|96.7|97.8|98.9|99.5|98.4|99.3|99.3|99|98|96.7|97.6|96.8|96.8|96.6|96.2|95.8|97|97.7|97|96|94.9|95.1|93.7|94.2|94.9|95|95.2|95.3|94.1|93.1|91.9|93.3|94.5|96|96.5|93.8|94.9|92.7|92.7|93.7||90.9|89.9|90.3|91.8|91.5|89.9|88.3|88.1|86.7|86.8|88.2|87.8|91.9|92.2|91.2|94.6|93.7|93.3|91.8|90.9||93.8|92|92|89.8|89.3|89.4|87|88.7|88.5|87|85.6|84.5|87.7|||86|86.3|83.7|81.8|80.4|76.5|76.8
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|5.3|5.18|5.15|5.206|5.436|5.334|5.506|5.542|5.554|5.308|5.392|5.476|5.418|5.452|5.408|5.482|5.246|5.192|5.208|5.212|5.142|5.16|5.132|5.176|5.082|5.002|5.362|5.466|5.578|5.594|5.418|5.574|5.406|5.37|5.43|5.272|5.346|5.5|5.462|5.75|5.81|5.75|5.766|5.602|5.618|5.648|5.504|5.618|5.428|5.446|5.524|5.464|5.202|5.182|||5.266|5.264|5.296|||5.158|5.122|4.971|5.232|5.214|5.238|5.1|5.072|5.022|5.146|5.33|5.338|5.34|5.462|5.394|5.326|5.19|5.21|5.266|5.224|5.222|5.276|5.006|4.9|4.926|5.02|4.952|4.936|4.697|4.634|4.725|4.59|4.02|3.975|3.96|4.134|4.222|4.034|3.94|3.92|3.99|4.233|4.404|4.433|4.315|4.482|4.35|4.31|4.193|4.282|4.512|4.517|4.661|4.684|4.659|4.606|4.374|4.325|4.198|4.221|4.033|4.087|4.122|3.99|3.987|4.125|4.189|4.202|4.48|4.607|4.6|4.613|4.71|4.825|4.852|4.763|4.847|5.01|4.726|4.69|4.737|4.748|4.85|4.853|4.756|4.73|4.731|4.596|4.536|4.597|4.67|4.636|4.706|4.652|4.797|4.879|4.822|4.765|4.686|4.7|4.585|4.442|4.307|4.3|4.22|4.436|4.52|4.524|4.449|4.512|4.59|4.65|4.524|4.572|4.665|4.584|4.472|4.493|4.256|4.342|4.485|4.43|4.262|4.056|3.996|3.883|3.889|3.746|3.755|3.729|3.777|3.87|3.725|3.852|3.879|4.188|4.197|3.921|3.966|4.03|4.323|4.275|4.402|4.089|3.759|3.836|3.58||3.496|3.696|3.57|3.361|3.265|3.189|3.248|3.179|3.163|2.92|2.843|2.814|2.986|3.138|3.153|3.175|3.167|3.193|3.249|3.172||3.337|3.428|3.234|3.17|3.052|3.041|3.045|3.03|3.084|3.08|2.96|3.036|3.37|||3.284|3.252|3.4|3.208|3.06|3.032|3.08
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|13.96|14|13.6|13.52|13.41|13.34|13.1|13.16|12.95|14.01|13.87|13.93|13.83|13.75|13.5|13.12|12.33|14.37|14.27|14.46|14.72|14.4|14.66|14.46|14.33|14.1|14.25|14.3|14.68|14.77|14.75|14.84|14.65|14.72|14.53|14.29|14.4|14.27|14.15|14.1|14.52|14.85|14.65|14.32|14.25|14.43|14.2|13.74|13.6|13.56|13.89|14.17|13.93|13.92|||14.26|14.24|14.34|||13.88|13.78|13.72|14.25|14.66|14.48|14.26|14.3|14.32|14.64|15|14.92|14.99|14.73|13.88|14.41|14.3|16.6|18.02|17.7|17.27|16.84|16.46|16.68|16.59|16.58|16.24|16.25|15.98|15.84|15.3|14.66|13.57|13.23|13.2|12.74|12.67|12.42|12.16|11.99|11.7|13|13.85|14.14|13.81|14.06|14.8|15.2|15.09|15.07|15.57|15.66|16.09|16.12|16.1|15.95|16.43|16.07|15.9|16.41|16.21|16.41|16.62|16.42|15.85|16.14|16.23|16.41|18.2|18.46|18.65|18.72|18.27|17.78|17.94|16.95|17.07|16.9|16.83|16.92|16.32|16|16.01|15.57|15.4|16.02|15.94|15.2|15.19|14.98|14.74|13.78|14.91|14.92|15.52|16.16|15.45|17.1|17.08|17.29|17.4|17.56|17.45|17.74|17.44|17.8|17.42|17.13|18.24|18.8|18.78|17.99|17.44|17.34|17.51|17.33|17.39|17.25|16.67|16.94|17.24|17.4|18.03|16.87|17.88|17.51|17.83|17.84|17.81|17.97|18.38|18.82|18.9|19.89|20.24|20.54|19.73|17.57|19.42|19.61|21.12|20.7|22.8|19.39|18.74|18.55|18.46||17.63|18.09|17.95|17.92|17.33|16.44|16.5|16.4|15.56|15.25|15.04|14.92|16.19|17.22|17.44|17.84|18.1|18|18.06|18.09||18.46|18.06|17.68|17.45|16.67|18.32|26|25.7|25.56|25.98|26.18|26.32|27.64|||27.06|26.38|26.2|25.56|24.86|25|24.9
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|49.4|45.8|44.4|43|43|43.6|43.2|45|42.6|43.8|44|40.6|37.6|37.8|38|43.2|46.6|47|46.4|50.5|46.8|49|47.4|45.6|44|44|43|44|44|43.8|44|43.2|44|44|44|44|44|44|41.4|43|43.6|41|38.2|38.2|38.2|38.2|38.2|38.2|39.2|40|40.2|39.6|44|43|||41.4|40|44|||42|43|41|42|44|41.8|43.8|44|44.2|42.4|44|43.8|43.8|40.6||39.8|40.8|44.6|44.6|44.8|45|39.8|40.4|44.2|45|44|41.2|43.4|40|42.6|41.8|41|42.6|40.2|42.6|42.6|43|43|43|43.2|44.4|45.4|45.4|45.6|47|47|47|47|47||49|49|48.2|48|46.6|48.8|49.6|46.2|49.6|50.5|50|50|49.4|49.6|49.4|48.6|49.4|49.4|48.6|49|49.4|47.8|47.4|48.2|52|52|52|51|51.5|51.5|51|50.5|50|50|50|50.5|50.5|50|50.5|50|49.4|50|50|50|50|49.4|50|50|50|50|50|50|50|48.8|50|50|50|49.4|50|49.4|48.4|49.8|51|51|51|52|51.5|52|51.5|52|51.5|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|49.2|49.2|52|52.5|53|53||53|51.5|52|49.6|50.5|50|52|51|50.5|51|51.5||53|55|55|53|54|53|51|48.6||50||55|54.5|52|54|51.5|54|50.5|54|54|54|54|||54|54|54|54|53|54|52
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|54.6|56.55|57.35|57.3|57.4|56.85|56.7|57.9|57.1|56.65|57.05|56.7|56.55|56.3|55.25|56.45|56.8|55.9|56|56.05|55.15|54.75|54.3|54.8|53|51.6|51.6|51.8|51.55|50.9|50.5|51.1|49.7|48.86|48|47.86|47.82|47.34|47.56|49.28|50.7|49.7|49.64|52.45|52.65|51.65|52.55|53|53.15|53.3|52.45|52.2|52.15|52.45|||53.65|52.5|51.55|||51.45|50.9|49.56|51.95|51.55|51.25|50.05|50.2|49.34|50.05|51.2|52.05|51.8|51.9|51.05|51.2|50.65|50.15|49.54|49.54|49.84|50.4|50.45|48.3|48.6|51.1|50.3|49.04|48.3|49.22|48.36|49.84|42.74|41.38|41.2|39.06|39.8|38.64|37.18|37.14|37.32|40.98|41.2|41.4|40.62|41.36|41.3|40.84|41.08|41.66|42.54|42.42|41.98|40.74|40.88|40.9|41.54|41.38|40.98|40.96|40.9|41.12|41.74|40.94|41.02|41.56|41.06|40.74|42.08|42.94|42.76|42.56|41.86|41.8|42.48|42.66|42.8|42.22|41.5|41.72|41.04|40.46|41|40.48|39.7|37.98|36.76|35.22|35.42|33.92|35.02|34.76|35.02|35.4|35.88|35.56|34.98|34.32|32.88|31.88|32.16|31.36|32.06|33.32|33.22|33.4|32.76|31.96|32.84|34.02|34.94|35.08|33.26|34.06|33.72|34.7|33.98|35.36|34.6|35.5|36.08|36.66|37.52|37.22|37.78|35.92|36.38|36.6|36.68|36.18|36.94|38.2|37.88|39.38|38.86|39.26|39.7|38.06|39.7|39.96|41.8|42.14|43.3|42.88|41.54|41.98|41||39.94|41.16|38.62|37.28|35.56|34.58|33.1|32.48|36.8|36.8|35.6|35.04|36.5|37|36.96|37.76|36.74|36.22|36.68|36.24||37.78|39.22|37.8|36.9|37.02|37.56|36.78|36.34|37.92|37.62|37.18|37.74|39.56|||39.68|38.1|37.9|38.4|37.4|37.2|38.14
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|8.091|8.3892|8.747|8.6874|8.4488|8.5085|8.5085|8.4289|8.3494|8.3494|8.3494|7.9916|7.0175|6.7789|6.7193|6.9579|6.9579|6.7591|7.6139|7.5145|7.4548|7.6934|7.753|7.753|7.8524|7.7332|7.7133|7.8326|7.6536|7.6139|7.7729|7.4548|7.5741|6.8783|6.8386|6.8585|7.0771|7.4151|7.435|7.2958|7.1566|6.8585|6.8386|6.7193|6.6199|7.1765|6.9579|6.9579|6.9181|6.8585|6.6199|6.4609|6.2819|5.8844|||5.6657|5.785|5.1886|||5.7054|5.7054|5.5265|5.9639|5.9639|6.0633|6.0036|5.7054|5.3476|5.4072|5.7054|5.7253|5.6259|5.9042|5.2084|5.0693|4.4729|4.5922|4.4828|4.3337|4.3735|4.2642|4.2542|4.294|4.2244|3.6877|3.7274|3.7274|3.7274|3.9461|3.5883|3.5783|3.4988|3.3596|3.2503|2.972|3.4789|3.459|3.22|3.3|2.94|3.48|3.52|3.53|3.53|3.76|3.75|3.52|3.5|3.41|3.63|3.6|3.61|3.7|3.6|3.61|3.7|3.75|3.7|3.72|3.76|3.75|3.7|3.59|3.5|3.5|3.67|3.54|3.72|3.72|3.99|3.86|3.8|3.85|3.94|3.89|3.85|3.85|3.64|3.41|3.51|3.32|3.52|3.52|3.6|3.58|3.63|3.8|3.57|3.61|3.8|4.18|4.15|4|3.8|2.91|2.29|2.4|2.35|2.17|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|2.52|2.54|2.52|2.45|2.4|2.39|2.34|2.4|2.4|2.4|2.4|2.48|2.48|2.45|2.48|2.46|2.33|2.44|2.6|2.5|2.43|2.51|2.62|2.85|2.72|2.89|2.76|2.68|2.69|2.77|2.69|2.66||2.68|2.79|2.68|2.62|2.6|2.64|2.6|2.6|2.68|2.54|2.57|2.72|2.95|2.91|2.79|2.75|2.72|2.59|2.52|2.54||2.52|2.45|2.62|2.53|2.52|2.54|2.62|2.41|2.55|2.52|2.47|2.5|2.42|||2.47|2.49|2.49|2.5|2.58|2.51|
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|4.57|4.6|4.6|4.55|4.58|4.59|4.67|4.61|4.64|4.65|4.43|4.35|4.35|4.22|4.18|4.16|4.06|4.08|4.11|4.18|4.12|4.12|4.17|4.21|4.3|4.35|4.36|4.3|4.18|4.17|4.17|4.12|4.2|4.17|4.2|4.2|4.2|4.21|4.21|4.2|4.26|4.2|4.21|4.12|4.27|4.36|4.36|4.35|4.3|4.28|4.31|4.3|3.94|4.5|||4.36|4.36|4.42|||4.3|4.28|4.28|4.3|4.3|4.31|4.3|4.3|4.3|4.26|4.26|3.9|3.93|3.95|3.97|3.99|3.98|4.01|4.04|4.03|4.02|4.06|3.89|3.9|3.88|3.88|3.89|3.94|3.86|3.9|3.93|3.96|3.93|3.96|3.96|3.8|3.84|3.84|3.84|3.84|3.84|4|4.07|4.1|4.2|4.2|4.21|4.27|4|4|4.1|4.07|4.12|4.12|4.02|4.27|4.18|4.06|3.82|3.8|4.06|4.19|4.21|4.15|4.56|4.56|5|5|5.12|5.14|5.1|5.12|5.06|5.06|5.1|5|5.06|5.04|5.06|5.06|4.94|4.8|4.88|4.8|4.84|4.8|4.8|4.82|4.77|4.81|4.6|4.51|4.62|4.19|4.2|4.16|4.08|4.1|4.08|4.02|4.16|4.31|4.26|4.25|4.2|4.25|4.26|4.2|4.17|4.12|4.17|4.23|4.25|4.22|4.19|4.2|4.23|4.35|4.34|4.34|4.36|4.35|4.34|4.3|4.3|4.3|4.3|4.3|4.34|4.34|4.1|4|3.93|4.02|4.07|3.92|4.13|4.26|4.11|4.25|4.2|4.12|4.38|4.5|4.26|4.3|4.29||4.16|4.16|4.22|4.21|4.22|4.24|4.19|4.25|4.13|4.05|4.14|4.17|4.16|4.2|4.12|4.21|4.34|4.25|4.2|4.25||4.25|4.48|4.5|4.49|4.42|4.4|4.25|4.45|4.51|4.5|4.48|4.56|4.5|||4.64|4.79|4.8|4.75|4.8|4.75|4.7
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|59.01|58.91|58.6|57.14|57.8|56.9|56.13|55.03|54.99|54.78|56.38|57.55|58.72|59.01|57.4|58.6|58.66|57.7|61.41|61.76|62.52|60.71|62.52|64.11|58.66|58.78|58.6|58.66|58.34|60.08|60.3|60.7|59.91|58.8|57.9|56.23|56.01|59.91|61.15|61.3|61.22|60.5|60.03|59.3|59.21|59.31|58.79|58.87|58.88|58.27|57.62|56.57|56.33|56.86|||56.8|56.9|56.3|||55.13|54.87|54.08|54.12|54.34|52.81|52.86|52.4|52.38|53.06|53.05|53.21|53.79|53.06|53.09|52.99|54.42|54.87|54.1|53.8|53.21|52.17|50|49.345|47.39|46.045|45.88|47.39|48.06|47.845|47.085|46.76|45.37|45.455|45.35|43.56|43.245|41.76|40.785|41.11|41.08|42.685|43.005|42.99|42.72|43.61|43.985|43.62|43.35|42.52|44.2|48.135|49.265|49.655|47.86|46.145|46.615|45.57|44.82|45.16|44.71|44.14|43.75|42.845|43.265|43.36|43.33|43.38|43.815|43|43.05|42.895|42.64|43.885|43|41.87|45.18|44.4|44.12|44.115|44.7|44.335|44|42.95|43.1|42.815|43.485|42|42.25|45.41|45.705|45.525|44.95|44.89|44.83|44.005|42.71|42.455|42.67|42.15|42|42.22|42.505|42.775|42.42|43.305|44.05|44.445|44.705|45.685|45.865|46.63|46.615|46.1|45.65|45.91|45.6|45.435|45.28|45.615|44.855|44.145|44.5|44.605|44.47|44.4|44|44.075|43.97|43.93|44.02|43.6|43.3|43.33|43.2|44.09|43.8|42.505|42.07|42.545|43|42.465|42.58|43.74|45.835|46.94|48.165||47.83|45.8|45.42|46.41|47.045|45.89|45.83|46.12|47.2|45.1|43.5|42.695|43.545|43.7|43.2|43.505|44.185|43.935|43.235|42.205||41.275|40.795|41.5|40.2|40.295|40.33|40.1|40.205|39.72|39.63|39.75|39.4|38.87|||37.65|36.5|36.2|36.4|35.205|35.38|36.32
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|32.9433|33.3668|33.4139|33.2256|33.3668|33.0844|32.755|32.9903|32.8021|32.2844|33.3668|33.4609|33.5551|34.4492|34.2139|36.2846|36.3317|36.0964|35.8611|35.6258|35.8611|36.2376|36.1435|36.3317|35.6258|35.4846|35.767|35.7199|35.4375|34.6375|35.014|35.014|34.8728|34.0257|33.7433|32.1903|34.4022|34.2139|33.8845|34.7787|34.9669|35.3434|35.1552|34.5904|33.0844|33.9316|33.6962|34.0257|33.6962|33.508|33.5551|32.4726|31.8138|31.3902|||30.8725|31.8608|31.8138|||31.6255|31.1549|30.5431|31.5314|31.6255|31.4373|31.3432|30.8725|30.496|31.0137|31.7667|31.7197|31.5314|31.4843|31.4373|31.3432|30.6843|30.7784|31.3432|31.3432|30.7784|31.2961|31.5314|31.249|30.9196|30.4019|30.4019|30.0254|29.8372|29.7431|29.5548|29.1783|28.2371|27.9547|27.9076|27.6253|27.3429|26.8252|25.6957|25.5546|26.684|27.7194|28.2371|28.7077|28.8018|29.4136|29.696|29.7431|29.4607|29.7431|30.8725|30.6843|31.5314|30.6843|30.3549|30.4019|30.8725|30.0254|29.696|29.3195|28.5665|28.6136|28.7548|28.2371|28.3783|28.8489|28.9901|28.8959|29.8372|29.9784|30.0725|30.3078|29.8842|29.4607|29.5077|29.2254|28.8959|29.4607|28.943|29.0842|28.9901|28.8959|29.4136|29.696|30.0254|29.7431|29.6489|28.8959|28.8018|28.8959|28.8489|28.8489|28.7077|28.8959|29.2724|29.4136|29.8372|29.7431|29.1313|29.3195|29.2724|29.2254|29.0842|28.3783|28.0959|29.1783|28.6606|27.7194|27.2488|27.6723|27.7194|27.2958|27.2017|27.0135|26.637|26.9193|26.2134|26.1193|25.884|26.7782|27.5312|28.4253|28.19|27.8135|27.4841|27.7665|28.2841|28.2841|28.19|26.5429|27.3429|27.2017|27.2488|27.7665|28.5195|28.6136|27.9076|27.0135|27.0605|27.4841|28.8959|28.5195|29.696|29.9784|28.943|28.7077|28.143||27.1547|27.1547|26.2605|26.1664|25.6487|25.6016|26.1193|24.9898|24.6604|24.6604|24.6604|24.6604|24.8957|26.2134|26.4958|26.9664|27.1076|27.8606|28.4724|28.143||29.0371|28.6136|27.7194|27.3429|27.2958|27.4841|27.4841|26.684|26.7782|25.6487|25.131|25.3192|26.3546|||25.884|25.0369|24.8957|23.8603|23.4368|23.625|23.6721
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|18.319|18.4281|18.3785|18.091|18.1703|17.9919|17.9919|17.9423|17.7243|17.4665|17.6846|17.6945|17.8432|17.7441|17.1989|17.0006|16.8123|16.2175|15.2857|15.8111|15.93|15.9895|16.0886|16.3365|16.277|15.6822|15.702|16.049|16.3166|16.7925|16.8222|16.8817|16.5545|16.8123|17.3773|17.298|16.9808|16.2671|16.2472|17.0105|17.3079|17.5359|17.526|17.4864|17.873|18.0811|17.9423|17.9324|17.9027|17.9225|17.6549|17.4566|17.0898|17.2187|||17.8234|17.4963|17.4071|||17.635|17.417|17.0006|17.76|18.27|18.22|17.49|17.54|17.08|17.52|17.48|17.54|17.83|17.74|17.42|17.31|17.48|17.28|17.57|17.67|17.3|17.52|17.38|16.97|16.91|16.24|15.93|16.35|14.7|14.4|14.33|13.43|11.77|11.58|11.52|11.04|11.1|10.8|10.43|10.35|10.15|10.96|11.62|11.61|11.31|11.6|11.68|11.76|11.71|11.74|12.11|12.32|12.3|12.2|11.77|11.74|11.75|11.11|10.66|10.6|10|9.945|9.68|9.28|9.285|9.65|9.83|10.07|10.57|11.36|11.5|11.52|11.34|11.4|11.6|11.77|11.87|11.99|11.98|12.17|12.08|12.23|12.45|12.66|12.7|12.3|12.3|12.17|12.09|11.59|11.71|11.87|11.91|12.11|12.44|12.5|12.52|12.03|12|12.19|12.34|12.08|11.89|11.86|11.86|11.87|11.59|11.6|12.4|12.7|12.67|12.57|12.27|12.01|12.31|12.46|12.42|12.48|12.35|12.53|12.6|12.67|13.03|12.71|12.58|12.31|12.38|12.25|12.16|12.28|12.56|12.78|12.96|13.23|13.45|13.52|13.62|12.94|13.05|13.38|14.47|14.46|15.19|14.84|14.35|14.62|13.44||12.99|13.47|13.48|13.38|12.76|12.31|12.19|12.28|12.31|11.68|11.3|10.78|11.94|12.51|12.81|12.6|12.41|12.69|12.5|12.32||13.05|12.78|12.19|12.08|11.71|12.21|11.45|11.5|12.05|12.61|11.72|11.65|12.69|||12.06|12.43|12.16|11.45|10.78|10.36|9.945
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|16.4|16.4|16.7|16.6|16.7|16.8|16.5|16.4|15.9|15.8|16|16|16.1|15.8|15.4|15.8|16|16.3|16.8|16.5|16.4|15.9|16|15.8|15.3|15.4|15.3|15.6|15.6|15.7|15.6|15.8|16|16|16|15.6|15.9|15.7|15.5|15.3|15.3|15.5|15.6|15.6|15.6|15.6|15.5|15.4|15.5|15.4|15.4|15.4|15.3|15.1|||15|15.3|15.1|||15.1|14.9|15|15.4|15.3|15.3|15.1|15.2|15.3|15.5|15.6|16.2|16|15.9|16.4|16.4|16.5|16.7|16.7|16.4|16.6|16.9|16.8|16.9|17.1|17.2|17.6|17.7|17.7|17.7|17.3|17.7|16.9|16.6|16.5|17|16.8|16.3|16.3|16|15.6|16.3|16.4|16.4|16.3|16.2|16.8|16.8|16.9|16.8|17|17.3|17.7|17.7|17.8|17.8|17.8|17.7|17.8|17.7|17.9|17.9|17.9|18.1|18.1|18|17.8|17.8|17.8|17.8|17.8|17.9|17.8|18|18|17.9|18|18.1|18.2|18.2|18.5|18.7|18.8|19.3|19|19|18.7|19|18.8|18.5|18.2|18.6|18.4|18.3|18.2|17.6|17.8|17.7|17.7|17.8|17.6|17.7|17.7|17.7|17.7|17.7|17.8|18|18|17.7|17.6|17.5|17.3|17.3|17.9|17.8|18|18.8|18.8|19.3|19.2|19.3|19.4|19.5|19.5|19.4|19.4|19.6|19.7|19.6|19.7|19.7|19.3|19.5|19.5|19.9|20.8|20.8|20.6|20.6|20|19.8|19.9|19.6|20.2|20.4|19.9||20.2|20.2|20|20|19.5|19.3|19.5|19|19.2|19|19|18.9|19.6|20.2|19.9|21.2|21.2|20.6|20.8|19.8||20.6|20.6|19.6|18|18.4|17.2|16.8|16.3|16.6|16.4|15.5|16.2|15.8|||15.5|15.4|15.2|14.8|14.9|15|15.5
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|15.4|15.45|15.35|15.25|15.3|15.4|15.55|15.55|15.1|15.35|15.5|15.5|15.45|15.3|15.4|15.3|15.1|15.5|15.5|15.65|15.6|15.5|15.6|15.6|15.5|15.5|15.3|15.3|15.05|15|15.1|15.05|15|15.05|15.1|15|15.25|15.25|15.1|15.3|15.3|15.3|15.2|14.95|15.1|15.35|15.4|15.55|15.5|15.9|15.6|15.6|15.45|15.7|||15.6|15.5|15.25|||15.25|15.3|15.1|15.9|15.8|15.05|14.85|14.95|14.95|15|14.9|14.95|15.3|15.5|15.55|15.7|15.55|15.5|15.55|15.6|15.5|15.5|15.75|15.85|15.9|16|16|15.75|16.15|16|16.1|16.05|15.6|15.95|15.45|15.65|15.55|15.35|15.3|15.3|14.75|15.3|15.55|15.5|15.45|15.5|15.55|15.45|15.5|15.45|15.45|15.5|15.5|15.7|15.55|15.5|15.5|15.35|15.6|15.85|15.55|15.1|15.3|15.8|15.75|15.9|15.95|16.05|16.2|16.2|16.2|16.2|16.15|16.2|16.3|16|15.7|15.8|15.95|15.5|15.8|15.8|15.6|15.7|15.55|15.55|15.5|15.05|14.7|14.4|14.7|14.9|14.25|15.2|15.4|15.55|15.55|15.55|15.75|15.55|15.7|15.8|15.95|15.15|15.2|15.5|15.6|15.7|15.45|15.5|15.25|15.7|15.5|15.9|15.85|15.6|16|16.1|16.45|16.9|17|17|17.25|17.4|17.4|17.3|17.6|17.5|17.5|17.45|17.5|17.15|16.9|17.05|17.2|16.95|17|16.65|16.35|16|16.4|16.75|16.85|16.85|16.85|16.9|16.9||16.55|17|16.4|16|16.1|16.3|16.4|15.85|16.2|16.2|16.35|16.45|16.85|16.3|16.7|17.3|17.15|17.25|17|16.5||16.9|16.9|16.35|15.05|15|14|14.65|14.4|14.7|14.35|14.95|14.8|15.2|||15.2|14.55|14.25|13.9|13.9|13.95|13.8
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.35|9.29|9.23|8.965|8.735|8.64|9.01|8.805|8.805|8.57|8.74|8.92|8.845|8.945|8.7|8.885|8.1|8.015|8.05|7.935|8.01|8.07|8.125|8.17|7.99|8.01|8.115|8.155|8.3|8.34|8.195|8.27|8.17|8.075|8.08|7.73|7.925|8.25|8.215|8.63|8.975|8.96|9.07|8.785|8.795|8.94|9.08|9.12|9.065|9.195|9.04|8.85|8.575|8.63|||8.795|8.905|8.95|||8.88|8.725|8.36|8.92|9.055|8.985|8.745|8.31|8.49|8.6|9.17|9.155|9.07|8.955|8.795|8.665|8.325|8.25|8.2|8.19|8.2|7.98|7.845|7.775|7.72|7.63|7.675|7.36|7.185|6.81|7.08|6.36|5.735|5.665|5.66|5.46|5.505|5.265|5.11|5.105|5.105|5.395|5.485|5.59|5.43|5.565|5.505|5.555|5.49|5.45|5.575|5.62|5.855|5.945|5.985|5.99|5.82|5.575|5.45|5.475|5.4|5.445|5.45|5.33|5.3|5.42|5.345|5.44|5.77|5.825|5.88|5.94|5.87|5.79|5.95|5.935|5.975|5.985|5.96|5.96|5.98|5.885|6.09|6.185|6.06|6.095|6.105|5.91|5.86|5.895|5.89|5.965|6.2|6.18|6.18|6.085|5.98|5.85|5.665|5.685|5.78|5.65|5.375|5.375|5.34|5.58|5.585|5.565|5.88|6.055|6.105|6.01|5.965|6|6.08|6.095|6.105|6.315|6.04|6.205|6.3|6.37|6.535|6.32|6.4|6.305|6.36|6.255|6.31|6.32|6.43|6.64|6.595|6.725|6.73|6.91|7.045|6.75|6.93|7.01|7.74|7.645|7.7|7.1|6.705|6.62|6.39||6.17|6.53|6.265|5.75|5.56|5.25|5.405|5.45|5.575|5.22|5.065|4.952|5.71|5.96|6.01|6.19|6.14|6.17|6.15|6.025||6.58|6.735|6.51|6.405|6.2|6.37|6.45|6.26|6.655|6.745|6.52|6.595|7.05|||6.955|6.8|6.87|6.6|6.385|6.465|6.58
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|39.02|39.25|38.82|38.75|38.49|38.64|38.3|38.48|38.03|38.21|38.46|38.39|39.26|38.95|38.6|38.82|39.22|38.94|39.13|39.85|40|39.97|40.61|41.06|41.13|40.95|41.02|40.95|41.01|41.43|41.64|42.01|42.26|41.43|40.22|40.56|41.09|41.9|41.31|41.24|41.69|41.57|41.87|41.25|41.11|40.97|40.9|40.87|41.78|41.62|41.22|41.57|43.07|43.49|||43.5|43.28|42.62|||42.27|42.05|41.66|42.83|43|42.54|42.55|42.23|41.85|42.04|42.07|42.1|41.41|41.43|40.94|41.12|41.04|40.84|40.65|40.75|39.98|39.77|41.08|41.98|41.92|40.59|40.28|40.79|42.41|42.52|41.43|41.1|43.12|45.79|46.23|43.99|43.86|43.7|42.71|42.05|41.52|42.88|42.88|43.51|43.12|43.37|44.53|44.55|44.46|44.41|44.6|44.46|44.38|44.12|44.06|43.88|43.8|43.51|42.81|42.7|42.21|42.04|42.25|41.82|42.11|42.45|42.65|42.58|44.07|44.04|44.35|43.82|43.76|45.45|45.33|44.92|44.34|43.54|43.34|46|45.34|44.3|44.4|44.33|44.46|44.25|44.32|44.25|43.58|43.36|43.11|43.14|43.09|43.21|43.21|43.51|43.83|43.69|43.57|43.39|42.46|41.55|41.01|41.08|41.05|40.95|40.21|40.25|40.36|41.03|40.89|40.73|39.58|39.47|39.49|40.07|39.84|40.04|40.1|40.14|40.1|40.03|40.82|40.48|40.15|39.43|39.11|38.94|39.1|39.02|39.04|40.03|39.58|39.62|40.14|40.27|39.85|38.87|39.29|39.21|39.6|39.61|39.7|41.61|41.48|41.04|40.64||40.16|39.47|38.98|39.95|39.77|38.42|38.48|38.34|38.08|37.75|37.25|37.17|37.29|37.92|37.91|38.23|36.9|36.91|36.46|36.36||36.48|36.26|36.47|36.66|36.33|36.47|35.25|34.69|35.04|35.38|34.83|34.27|34.7|||34.82|34.71|34.65|35.11|34.02|33.93|33.75
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.68|5.695|5.775|5.735|5.85|6.185|6.17|6.075|5.99|5.98|6.035|6.14|6.155|6.105|5.95|6.095|6.01|5.775|6.075|5.93|5.95|5.95|5.795|5.805|5.84|5.945|5.95|5.985|5.86|5.825|5.76|5.615|5.425|5.325|5.3|5.175|5.23|5.36|5.395|5.5|5.62|5.63|5.56|5.435|5.395|5.69|5.605|5.425|5.325|5.34|5.2|5.12|5.13|5.12|||5.06|5.065|5.045|||5.015|4.916|4.8|5.05|5.025|5.03|4.746|4.756|4.632|4.756|4.77|4.736|4.736|4.766|4.754|4.79|4.842|4.78|4.768|4.75|4.65|4.836|5.24|5.205|5.21|5.23|5.275|5.26|5.035|5.025|4.912|4.86|4.928|4.794|4.756|4.56|4.636|4.45|4.344|4.348|4.35|4.77|4.916|5.08|5.095|5.12|5.06|5.09|5.025|4.926|5.14|5.075|5.03|5.015|5.075|5.09|5.105|4.968|4.884|4.926|4.786|4.72|4.65|4.532|4.55|4.534|4.468|4.496|4.754|4.786|4.838|4.87|4.9|4.966|4.95|4.862|4.762|4.628|4.428|4.46|4.472|4.4|4.484|4.376|4.444|4.434|4.458|4.446|4.388|4.478|4.648|4.63|4.544|4.494|4.54|4.462|4.314|4.51|4.456|4.434|4.308|4.276|4.284|4.172|4.12|4.198|4.334|4.414|4.418|4.516|4.502|4.612|4.61|4.424|4.356|4.328|4.276|4.36|4.218|4.226|4.184|4.256|4.344|4.326|4.178|4.118|4.168|4.092|4.168|4.144|4.268|4.064|3.994|3.952|3.798|3.8|3.87|3.646|3.74|3.772|4.022|4.13|4.248|4.106|3.978|3.918|3.612||3.564|3.56|3.562|3.522|3.438|3.41|3.512|3.456|3.516|3.526|3.426|3.29|3.384|3.39|3.38|3.4|3.006|3.404|3.458|3.32||3.47|3.39|3.448|3.462|3.384|3.454|3.4|3.446|3.618|3.522|3.386|3.35|3.55|||3.39|3.344|3.39|3.29|3.162|3.17|3.24
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|14.596|14.304|14.438|13.95|13.562|13.302|13.502|13.286|13.332|13.456|13.702|13.96|14.712|14.564|15.052|15.206|15.052|15.086|15.552|15.802|15.718|15.8|16.008|15.8|16.156|16.36|16.478|16.8|16.632|16.36|15.464|15.4|15.21|16.042|16|15.7|16.12|16.064|16.206|15.702|15.95|16|15.2|14.74|14.7|14.58|14.9|15.05|14.6|14.5|13.6|13.212|13.1|13.72|||22.505|22.29|21.97|||21.36|21.385|21.345|21.68|21.515|21.59|21.145|20.87|20.87|21.07|21.765|21.9|21.5|21.11|21.92|21.485|22.21|21.25|20.3|19.672|19.226|18.926|19.324|19.4|19.15|19.5|19.5|19.502|19.8|19.742|19.854|19.476|19.298|20.135|19.002|18.734|18.2|18.22|17.54|17.732|17.328|17.2|17.202|19|19.1|20.64|20.525|20.535|19.88|19.984|19.88|20.405|19.47|18.81|18.84|19.1|18.582|18.322|18.282|19.11|19.602|20.06|20.02|20.1|21.55|21.6|21.845|21.78|22.01|21.78|21.78|21.8|21.75|21.725|21.76|22.305|22.2|21.965|21.835|22.67|22.95|23.185|22.6|22.67|23.005|23|22.9|22.815|22.9|22.87|23.025|22.54|22.1|22.02|22.04|21.605|22.235|22.085|22.1|22.28|22.175|21.58|21.635|21.605|21.28|22.645|23|24.43|24.105|25.245|25.105|25.47|25.25|25.755|25.505|25.305|25.555|25.435|24.475|24.165|23.7|24.025|26.1|25.005|24.1|23.26|21.58|23.16|21.4|20.88|20.85|19.9|18.3|17.45|17.74|17.64|17.04|17.04|17.06|17.06|17.088|17.04|17.344|17.5|17.344|17.9|17.702||17.49|17.532|17.1|17.53|17.564|17.748|18.35|17.726|17.35|16.65|16.9|16|17.3|18.1|18.1|18.212|17.75|17.562|17.402|17.524||17.502|17.75|18.138|18|18.25|18.002|18|17.6|18|17.602|17.63|17.04|17.896|||18.198|17.7|17.498|17.452|17.5|17.3|17.5
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|15.9|15.92|15.94|15.8|15.48|15.32|15.2|15.08|15.04|14.8|15|15.02|15.08|14.98|14.46|14.68|14.7|14.44|14.34|14.56|14.68|15.02|15.24|15.44|15.1|15.08|15.3|14.46|14.5|14.46|14.38|14.4|14.1|13.98|13.78|13.58|13.8|13.56|13.5|13.8|13.92|14.02|13.96|13.82|13.86|13.92|13.66|13.5|13.44|13.46|13.68|13.4|13.32|13.3|||13.32|13.58|13.3|||13.04|12.6|12.26|12.66|12.34|12.04|12.02|12.22|12.22|12.66|13|13.14|13.22|13.04|12.78|12.7|12.56|12.62|13.18|13.08|12.86|12.42|12.12|11.9|11.96|12.14|11.88|11.9|11.78|11.48|11.56|11.14|10.4|10.28|10.34|10.04|10.16|9.8|9.45|9.41|8.96|9.53|9.77|9.86|9.81|9.8|9.97|10.02|9.95|9.91|9.93|10.16|10.14|10.18|10.22|10.22|10.3|10.28|10.1|10.18|9.91|9.99|10.14|9.77|10.14|10.5|10.62|10.78|11.14|11.34|11.36|11.04|10.86|10.88|10.96|10.98|10.98|10.94|10.92|10.98|10.98|10.98|11.02|11.04|10.96|11.06|11.04|11.16|11.12|10.96|10.9|10.96|11.1|11.2|11.1|11.14|11.38|11.4|11.28|11.3|10.96|10.82|10.76|10.78|10.54|11.04|10.54|10.52|10.82|11.16|11.06|10.92|10.76|10.86|11.12|11.24|11.3|11.56|11.32|11.7|12.28|12.1|12.26|11.96|11.92|11.76|11.9|11.6|11.54|11.5|11.64|11.96|11.82|11.96|11.92|12.16|12.02|11.46|11.64|11.6|12.3|12.28|12.62|12.34|12.28|12.24|11.96||11.28|11.96|11.84|12.04|11.8|11.14|11.36|11.42|11.22|11.28|11|10.68|11.22|11.6|11.72|11.94|11.58|11.5|11.62|11.52||11.94|11.7|11.14|10.96|11.08|11.16|10.8|10.88|11.28|11|10.76|11|11.38|||11.24|10.14|10.24|9.5|9.02|8.81|8.98
03144|6315|/equities/gildemeister|DAXCLASSIC|41.7|41.75|41.75|41.5|41.8|41.8|41.8|41.55|41.55|41.7|41.7|41.7|41.55|41.5|41.55|41.55|41.8|41.8|41.8|41.8|41.8|41.55|41.95|42|41.9|41.9|41.9|41.9|41.7|41.7|41.9|41.8|41.8|41.65|41.55|41.55|41.7|41.7|41.6|41.3|41.4|41.65|41.45|41.35|41.7|41.7|41.6|41.6|41.6|41.7|41.5|41.35|41.3|41|||41.1|41|41|||40.95|40.95|40.8|40.8|40.7|40.75|40.7|40.8|40.8|40.85|40.75|40.75|40.75|40.8|40.8|40.8|40.7|41|41|40.85|40.65|40.65|40.55|40.95|40.8|40.8|40.65|40.65|40.6|40.6|40.55|40.6|40.55|40.65|40.45|40.5|40.45|40.45|40.4|40.4|40.4|40.55|40.4|40.45|40.5|40.45|40.4|40.4|40.4|40.4|40.4|40.55|40.35|40.4|40.4|40.35|40.3|40.35|40.3|40.35|40.35|40.4|40.3|40.3|40.35|40.35|40.35|40.45|40.45|40.5|40.5|40.45|40.45|40.4|40.45|40.5|40.4|40.4|40.45|40.45|40.3|40.25|40.3|40.3|40.4|40.3|40.3|40.25|40.25|40.25|40.3|40.25|40.25|40.3|40.3|40.3|40.3|40.3|40.3|40.25|40.3|40.25|40.3|40.3|40.35|40.45|40.3|40.35|40.3|40.6|40.35|40.35|40.4|40.45|40.45|40.5|40.5|40.4|40.4|40.45|40.5|40.5|40.5|40.5|40.45|40.35|40.4|40.35|40.35|40.25|40.35|40.25|40.3|40.5|40.5|40.3|40.3|40.35|40.4|40.5|40.5|40.4|40.35|40.4|40.45|40.35|40.35||40.1|40.05|40.1|40.05|40.05|40|39.85|39.9|40.05|39.85|40.7|40.8|40.85|41.05|41.15|41|40.8|41.15|40.8|40.8||40.75|40.8|40.8|41|40.8|41.4|41.15|41.05|40.75|40.8|40.55|40.6|40.65|||40.5|40.3|40.4|40.55|40.15|40.15|40
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|34.92|34.54|35.12|35.62|35.7|35.68|35.08|36.12|34.52|33.84|33.92|34.04|33.64|33.14|32.52|33.2|33.5|33.32|34.34|33.72|34.18|34.92|34.38|34.16|33.88|33.42|34.68|35.06|34.72|34.92|34.64|34.44|34.1|32.8|32.84|32.02|32.32|31.62|32.32|33.7|34.22|33.88|33.54|33.16|33.34|34.56|34.5|33.34|32.54|32.68|33.18|32.64|32.94|33.34|||33.22|33|32.62|||32.56|32.3|31.88|32.6|31.8|30.76|30.04|29.24|28.74|29.28|29.3|28.76|29.26|28.96|29.24|29.7|30.32|30.62|30.96|30.58|30.08|29|28.1|27.72|27.46|27.58|28.42|27.36|26.56|27.14|26.66|26.16|25.96|25.26|26.4|25.28|25.88|24.78|24.04|24.16|24.46|25.56|26.72|27.3|26.82|27.14|27.06|26.92|27.42|27.2|28.42|28.14|27.44|27.44|27.64|27.04|26.98|26.8|25.82|26.02|25.02|25.28|25.48|24.5|23.72|25.3|24.86|24.7|26.14|26.26|26.54|26.72|27.16|26.92|27.16|26.92|27.32|27.46|26.54|26.78|26.94|26.86|27.62|27.62|27.06|26.88|27.14|27.08|26.44|26.46|27.14|26.82|26.68|26.78|27.18|26.6|25.76|24.8|24.06|23.98|23.86|23.42|22.98|23.02|22.6|22.8|22.86|23.12|23.28|23.6|22.62|22.56|22.06|21.96|22.3|23.16|22.04|22.02|21.42|21.72|22.96|23.28|23.46|22.86|23.06|22.72|22.96|22.26|22.38|22.48|23.1|22.88|22.02|22.48|22.32|22.54|22.48|21.44|21.3|21.7|22.84|23.66|24.92|23.94|22.96|22.82|21.92||21.2|22.14|21.24|20.7|20.12|19.84|20.7|21.4|21.42|19.51|18.01|16.69|18.33|19.35|20.46|20.2|20.1|20.26|20.2|19.26||20.82|18.96|18.73|18.82|19.17|19.25|18.98|19.22|20.32|19.46|19.01|19.33|20.98|||20.46|19.91|19.72|18.66|17.66|17.34|17.62
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|36.465|36.285|36.31|36.5|37.37|37.24|36.415|35.975|35.61|34.815|35.17|35.585|34.855|34.895|34.075|34.555|34.32|33.81|34.165|34.165|34.31|34.915|35.27|35.62|35.16|35.32|35.17|35.195|35.87|36.1|34.86|34.125|33.285|32.39|32.1|31.445|32.18|33.5|33.445|33.805|34.57|34.36|33.995|34.43|34.21|34.82|34.925|34.685|34.885|35.105|35.66|35.305|34.395|34.675|||34.8|35.165|35.22|||34.585|34.16|33.46|35.07|35.38|34.75|34.245|33.5|33.27|33.6|33.97|33.76|33.96|33.75|33.5|33.44|32.86|32.65|32.865|33.315|33.62|33.225|33.145|33.04|32.955|34.725|34.325|33.875|33.39|33.41|33.14|33.55|33.805|33.365|32.445|30.615|30.235|29.2|28.475|29.08|29.1|30.01|30.87|31.07|30.955|31.225|30.955|31.07|31.225|30.85|31.3|31.275|30.625|30.4|29.72|29.655|28.98|28.555|27.915|29.37|28.545|28.47|28.195|27.845|27.43|28.175|28.69|29.07|30.905|30.6|30.67|30.76|31.4|31.28|31.93|31.51|31.455|32.02|31.66|31.81|32.21|32.235|32.8|32.875|33.11|32.8|33.125|33.14|32.75|32.645|32.115|32.305|32.96|32.19|32.935|32.605|32.245|31.095|30.64|30.795|31.2|30.95|30.92|30.62|30.405|30.84|32.7|32.69|33.085|33.845|34.06|34.775|33.485|33.25|33.26|33.68|33.065|33.535|33.705|33.655|33.375|33.35|33.13|32.705|32.015|31.59|31.985|31.68|31.935|31.085|31.53|32.05|31.835|33.17|32.305|33.215|32.915|31.75|31.19|31.9|33.67|33.45|33.41|33.6|33.1|33.45|33.26||32.925|33.095|32.625|31.99|31.19|30.865|31.58|31.865|32.11|31.1|30.42|29.74|29.45|29.61|29.825|29.4|29.24|28.775|28.365|27.4||28.105|26.68|24.915|24.015|23.23|23.105|23.8|23|23.925|23.925|23.35|22.85|25.005|||24|23.2|22.415|20.355|19.602|19.802|19.9
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|9.26|9.24|9.06|9.2|9.84|9.98|9.93|10.14|9.92|9.93|10.14|10.1|10.16|9.72|10.08|10.02|9.82|10.1|10.3|10.02|10|9.95|10.1|10|10.02|10.02|9.92|10.22|9.82|9.62|9.66|9.6|9.5|9.19|9.12|8.8|9.1|9.4|9.35|9.42|9.5|9.6|9.42|9.4|9.44|9.45|9.4|9.64|9.26|9.81|9.58|9.78|9.56|8.98|||8.67|8.62|8.75|||8.79|8.74|8.52|8.84|8.91|8.9|8.94|8.7|8.74|8.8|8.96|8.85|8.82|8.7|8.88|8.82|8.65|8.45|8.36|8.21|8.04|8.04|8.2|8.12|8|7.92|7.86|7.88|7.87|7.8|7.49|7.3|7.72|7.9|7.8|7.96|7.95|8.01|8|8|7.47|8.4|8.4|8.42|8.38|8.5|8.41|8.35|8.09|8|8.45|8.25|7.91|8.21|8.29|8.27|8.25|8.17|7.9|8.34|8.39|8.36|8.3|7.69|7.21|7.82|7.79|7.52|7.33|7.05|6.9|6.74|6.66|6.31|6.29|5.99|5.83|5.85|5.97|5.67|5.78|5.76|5.7|5.59|5.57|5.7|5.68|5.68|5.67|5.59|5.59|5.71|5.67|5.69|5.56|5.75|5.71|5.74|5.86|5.95|5.94|6|6|5.95|5.91|5.97|5.93|5.91|6.02|6.02|6|5.99|5.89|6.04|6.1|6.2|6.2|6.19|6.08|6.13|6.18|5.91|6|6.29|6.33|6.32|6.21|6.12|6.15|6.06|5.99|5.91|5.97|6.06|6.04|6.29|6.29|6.11|6.41|6.54|6.48|6.58|6.29|6.4|6.16|5.89|5.6||5.89|5.99|6|5.98|6.09|6.45|6.39|6.47|6.5|6.28|6.24|6.37|6.6|6.65|6.68|6.56|6.4|6.66|6.75|6.76||6.77|6.7|6.69|6.62|6.65|6.78|6.75|6.6|6.85|6.95|6.91|6.99|6.52|||7|6.92|7.03|7.2|7.48|7.48|7.78
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|121|121|121.5|121|121|121|119|121|119|119|121|123.5|122.5|113|111.5|113|108.5|101.5|117.5|118.5|118|119|120|118|118|119|120|121.5|123|120.5|121.5|121.5|120.5|118|115|112|114|119|118|115.5|111.5|108|108.5|102|100|99.8|97.2|98|96.6|96|95|96.6|99.4|98.2|||98|99.2|96.8|||96|97.8|95.8|97.8|95|94.2|91.4|90.4|95.6|95.6|92.6|91.4|90.8|89.4|86.6|80.2|79.4|83.2|83.4|83.8|83.4|83.4|84|83.4|84.4|87|87.6|85.8|87|87.2|84.6|84.2|85.2|86.4|83.8|81.6|81.6|79.4|74|74|74.2|80.2|76.2|84|86.8|86.8|86.6|85|86|85.8|88|88.6|88.6|88|88.2|87.4|86.4|80.4|81.4|84|82.4|84.6|80.4|78|82.4|83.8|81.8|79.8|84.8|84|84.2|84|82|81.4|81.2|80.2|80|78.8|77.2|78|78.8|78|77.6|77.6|77.2|77.6|77.6|75.4|75.4|74|72.8|71|69.2|69.4|68.6|69.4|68.8|68.4|68.4|68.8|69.4|68.8|68.4|67.4|67.2|68.4|68.8|70|68.4|68.8|68.8|68.4|67.6|67.4|67.8|65.8|65.6|67.6|66|65.6|67|67|68|68.6|69|68.6|68.2|67.8|67.6|67.6|71.4|70.2|65.6|67.2|68.2|67.4|62.6|60.6|60.8|61.4|63.2|61.8|63.4|60.8|60.2|56.8|61.8||59.6|59.8|60|59.6|61|58|59|57|57.8|56.6|54.4|52.6|55.6|55|53|55|52|50.6|51|50.8||51.6|47.1|43.6|43|43.1|45|46.8|46.1|46|45.2|45.1|46|47|||45|44.2|44|44.8|44|44|44.6
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|14.78|14.54|14.24|14.1|13.96|13.72|13.68|13.84|13.26|13.46|13.6|13.72|13.46|13.6|12.82|13.34|12.92|12.72|13.82|13.66|13.64|14.16|14.88|14.84|15|14.76|14.92|14.94|16.02|15.88|16.28|15.92|15.42|15.16|15.12|14.64|15.22|15.12|15.36|15.72|15.66|15.1|15.18|14.82|14.8|15.06|14.96|14.88|14.5|14.48|14.88|14.18|15.62|15.5|||15.28|15.08|15.28|||15.14|15.14|14.34|15.28|15.14|15.3|14.34|13.32|12.88|13.1|13.64|13.96|13.92|13.7|12.72|12.84|13.5|13.06|13.78|13.78|13.74|12.8|11.82|11.42|11.7|11.68|11.54|11.04|10.68|10.42|8.88|8.55|8.72|8.5|8.52|8.59|8.57|8.66|8.25|7.82|7.48|7.57|7.56|7.7|7.34|7.73|7.75|8.14|9.29|8.15|7.11|7|7.56|7.66|7.7|7.66|7.45|6.79|6.42|6.52|6.43|6.27|6.42|6.3|6.25|6.07|5.94|5.95|5.82|5.83|5.95|5.85|5.81|5.77|5.83|5.82|5.78|5.89|5.66|5.72|5.82|5.68|5.91|5.88|5.8|5.79|5.82|5.95|5.78|5.76|5.79|5.77|5.83|5.72|5.89|6.01|5.78|5.66|5.21|5.31|5.28|5.29|5.15|5.13|5.09|5.55|5.62|5.58|5.6|5.94|5.57|5.75|5.83|5.69|5.66|5.44|5.32|5.23|5.07|5.15|5.12|5.27|5.11|5.07|5.13|5.16|5.25|5.08|5.09|5.16|5.16|5.14|5.11|5.15|5.59|5.83|5.85|5.53|5.37|5.57|5.72|5.77|5.85|6|5.24|5.01|4.875||4.68|5.01|5.05|4.875|4.75|4.81|4.91|4.765|4.715|4.62|4.49|4.33|4.6|4.74|4.85|4.86|4.85|4.9|4.805|4.62||4.88|4.94|4.875|4.73|4.82|4.68|4.58|4.635|4.9|4.87|4.72|4.605|4.9|||4.625|4.315|4.315|3.9|3.97|3.82|3.76
03150|955862|/equities/elumeo-se|DAXCLASSIC|5.95|6|5.7|5.8|5.6|5.65|5.9|5.8|5.65|5.5|6.25|5.95|5.9|5.55|5.35|5.45|5.45|5.3|5.45|5.4|5.5|5.2|5.3|5.35|5.25|5.2|5.55|6.4|6.3|6.1|5.85|5.6|5.25|5.35|5.6|5.05|4.7|4.26|4.1|4.22|4.3|4.2|4.18|3.98|4.06|3.96|4.1|4|4.14|4.14|4.02|4|4.06|4.04|||4|3.9|4|||4.02|4.2|4.36|4.62|4.96|4.74|4.4|4.18|4.04|4.04|4.06|4.02|4.02|4.02|4.02|3.92|4|3.96|4.02|4.04|3.96|3.5|3.3|3.14|3.18|3.04|3|2.66|2.48|2.44|2.42|2.4|2.3|2.36|2.34|2.4|2.32|2.42|2.36|2.34|2.22|2.2|2.6|2.48|2.56|2.42|2.48|2.48|2.5|2.44|2.52|2.6|2.38|2.42|2.34|2.3|2.26|2.2|2.28|2.24|2.26|2.24|2.18|2.14|2.28|2.18|2.16|2.02|2.08|2.1|2.06|1.95|2|1.97|1.97|1.98|1.95|1.94|1.99|1.95|1.92|1.98|1.9|1.9|1.83|1.83|1.87|1.9|2.04|1.99|1.95|1.99|2.1|2.04|2.12|2.04|1.99|2.06|1.99|1.98|2.04|2.08|2.02|2.02|1.83|2.2|2.28|2.12|1.95|2|1.72|1.74|1.71|1.71|1.71|1.65|1.66|1.51|1.33|1.34|1.35|1.35|1.3|1.25|1.21|1.25|1.29|1.28|1.28|1.27|1.28|1.26|1.29|1.29|1.27|1.26|1.29|1.29|1.29|1.29|1.29|1.3|1.26|1.16|1.29|1.2|1.22||1.25|1.25|1.23|1.25|1.29|1.24|1.24|1.24|1.24|1.24|1.24|1.25|1.23|1.23|1.27|1.21|1.32|1.36|1.44|1.4||1.5|1.5|1.45|1.45|1.5|1.46|1.5|1.5|1.5|1.5|1.5|1.5|1.55|||1.5|1.49|1.39|1.31|||1.54
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|16.96|16.92|17.68|17.56|18.12|18.12|17.74|17.48|16.38|16.56|16.94|17.34|18.24|18.1|17.2|18.08|17.58|16.74|18.72|18.56|19.04|19.98|20.4|20.45|19.32|22.1|21.85|21.85|22.8|22.25|22.4|22|21.5|21.65|22.2|21.25|22.6|23.15|24.25|23.55|23.25|23.2|23.55|23.3|23.7|24.1|23.5|23.3|23.55|24.55|23.5|22.2|21.85|21.5|||20.55|20.55|20.05|||19.96|19.2|18.32|18.86|18.96|18.68|18.14|17.76|17.48|17.4|17.66|17.6|17.5|17.36|17.24|17.34|17.46|17.18|16.6|16.64|16.14|16.12|16.4|16.34|16.22|15.88|16.02|16.02|17.64|17.58|17.14|16.88|17.12|18.06|17.66|16.84|16.88|16.58|16.16|16.16|15.64|16.42|16.62|16.56|16.52|17.34|17.3|17.48|17.5|17.04|17.62|17.46|17.76|17.78|17.88|17.48|16.5|16.24|16.34|16.08|15.34|14.94|14.68|14.02|14.16|14.28|14|13.92|14.3|14.22|14.22|14.46|14.34|14.16|14.1|13.66|13.56|13.68|13.26|13.62|14.66|15.22|14.94|14.9|14.88|14.72|14.6|14.18|13.98|13.94|13.96|13.84|14.06|14|14.02|13.68|13.54|13.46|13.38|13.34|13.46|13.28|13.24|13.24|13.28|13.2|13.2|13.3|13.24|13.64|13.64|13.54|13.4|13.4|13.32|13.52|13.4|13.04|13.12|13.38|13.5|13.42|13.3|13.14|12.92|12.78|12.74|12.46|12.44|12.4|12.76|12.34|12.24|12.14|12.04|12|11.9|11.22|11.26|11.32|11.44|11.76|12.14|12.24|12.02|12.32|12.22||11.92|12.16|12.18|12.76|12|11.82|11.98|11.82|11.5|11.44|11.28|11.24|11.36|11.42|11.38|11.6|11.48|11.46|11.36|10.8||11.08|10.56|10.92|10.92|10.8|11.1|11|11.42|11.38|11.24|10.9|10.96|10.5|||9.81|9.85|9.72|9.28|8.98|8.8|8.82
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|3.3528|3.317|3.3887|3.2453|3.3708|3.2991|3.317|3.4604|3.4604|3.2094|3.4246|3.4246|3.317|3.4604|3.3708|3.2811|3.2453|3.1377|3.317|3.1018|3.4066|3.4784|3.7294|3.6039|3.4784|3.7473|3.8549|3.9087|3.7652|3.9087|3.7473|3.8907|3.7652|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|3.8549|3.837|3.7114|3.568|3.7114|3.5859|3.6218|3.7652|||3.6218|3.7114|3.6577|||3.7114|3.6756|3.5859|3.7294|3.7294|3.7294|3.5859|3.7114|3.7473|3.7114|3.6397|3.819|3.819|3.8549|3.8549|3.8549|3.8549|3.8728|3.9087|3.8728|3.9087|3.9087|3.9087|3.7832|3.8728|3.9087|3.8728|3.837|3.8728|3.8549|3.837|3.837|3.8549|3.7652|3.7652|3.7652|3.6935|3.8549|3.837|3.6397|3.6218|3.7294|3.7832|3.6397|3.7114|3.6218|3.7114|3.6756|3.6577|3.5142|3.6397|3.6039|3.6397|3.6039|3.7114|3.7294|3.6218|3.7114|3.6039|3.568|3.4066|3.3887|3.3528|3.317|3.2453|3.1915|3.2273|3.2632|3.2273|3.066|3.1556|3.1018|2.9584|3.0122|3.0122|3.0122|2.9405|2.8687|2.9584|2.8687|3.066|2.9943|2.9943|3.0122|3.0122|3.0122|3.0122|2.9763|3.1018|3.1198|3.048|3.0301|3.1198|3.1198|3.2094|3.2094|3.2094|3.2453|3.1377|3.2094|3.1915|3.1556|3.0839|3.1377|3.0839|3.066|3.066|3.048|3.0122|3.0122|2.8687|2.8687|2.815|2.7791|2.7074|2.7791|2.8687|2.9225|3.1018|3.2273|3.1915|3.1915|3.1377|3.1556|3.1556|3.2632|3.2273|3.1915|3.2273|3.1556|3.2273|3.1556|3.2273|3.1736|3.2094|3.1556|3.1915|3.1915|3.1915|3.1915|3.1377|3.066|3.1915|2.9943|3.066|3.0839|2.9763||2.9584|3.0301|2.8867|2.8687|2.9225|2.9405|2.8687|2.8687|2.8867|2.8329|2.9225|2.8687|2.8329|2.9046|2.9405|2.8867|2.9943|2.8329|2.8687|2.8508||2.8508|2.8329|2.8687|2.8687|2.9405|2.9405|2.9405|2.9584|2.9584|2.9584|2.9584|2.815|3.1198|||3.0122|3.0301|3.48|3.3|3.4|3.4|3.4
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|29.25|29.2|29.01|29.21|29.58|29.88|29.71|29.68|29.21|28.78|28.4|28.83|28.37|28|27.56|27.96|28.22|27.9|27.77|27.85|27.63|27.68|27.82|27.8|27.38|27.31|27.16|27.4|27.54|27.3|27.21|27.89|27.7|27.37|27|26.61|26.89|26.37|26.24|26.6|26.97|26.6|26.77|26.59|26.63|27.05|27.05|27.1|26.7|26.77|26.98|26.89|26.68|26.87|||26.68|27.05|27.07|||26.8|26.44|25.88|26.69|26.47|26.42|26.04|26.08|25.83|26.24|26.24|25.99|25.73|25.52|25.27|25.34|25.47|24.98|25.11|25.13|24.99|24.57|23.94|23.51|23.5|23.62|23.47|23.13|22.5|22.79|23.23|22.83|22.05|21.35|21.39|21.06|21.17|20.65|20.43|20.5|20.78|21.87|21.87|21.99|21.43|21.77|22.23|22.55|22.81|22.71|23.43|23.12|23.01|23.29|23.33|22.93|22.88|22.53|21.93|22.09|22|22.02|22.13|21.88|22.06|22.33|22.31|22.16|22.96|23.02|23.31|23.61|23.58|23.41|24.02|23.45|23.24|23.35|22.86|23.12|23.72|23.42|24.25|24.25|24.48|24.12|24.36|24.64|24.12|24.25|24.46|24.57|24.79|24.49|25.02|24.73|24.5|23.93|23.9|24.02|24|23.67|22.95|22.81|22.81|23.7|24.12|24.21|24.17|24.72|24.63|24.58|24.31|24.36|24.6|24.4|23.94|24.25|23.22|23.37|23.63|23.67|23.58|23.11|22.69|22.26|22.44|22.83|22.81|22.03|22.13|22.95|23.04|23.31|23|23.05|22.93|22.09|22.5|22.85|23.73|24.2|24.53|24.34|23.89|23.29|22.56||22.15|22.42|22.7|22.47|22.13|21.51|21.93|21.7|21.41|21.2|20.45|20.04|20.74|21.59|21.78|22|20.96|21.82|21.32|21.23||22.35|22.73|21.8|21.77|21.43|21.65|21.59|21.38|21.55|21.78|21.44|21.3|22.26|||21.82|21.29|21.39|20.1|19.335|18.35|18.225
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|6.02|5.9|5.86|5.96|5.84|5.76|5.7|5.94|5.96|6.06|6|6|6.06|5.98|6.16|6.38|6.52|6.3|6.84|6.28|6.7|6.92|7.34|6.3|6.2|6.08|6.06|5.82|5.88|5.92|5.9|6.04|6.02|5.88|5.66|5.62|5.84|6.04|6.22|6.06|6|5.68|5.78|5.54|5.58|5.52|5.52|5.72|6.02|5.88|6.2|5.5|5.24|5.2|||4.72|4.69|4.47|||4.48|4.49|4.38|4.5|4.57|4.71|4.58|4.58|4.58|4.73|4.61|4.58|4.52|4.49|4.53|4.52|4.51|4.52|4.6|4.66|4.74|4.72|4.7|4.54|4.51|4.54|4.51|4.41|4.9|4.8|4.68|4.27|4.12|4.05|4.04|4.02|4.16|3.77|3.86|3.8|3.9|4.13|4.27|4.29|4.23|4.17|4.11|4.1|4.16|4.11|4.23|4.21|4.36|4.27|4.3|4.2|4.36|4.23|4.22|4.33|4.5|4.35|4.56|4.2|4.42|4.42|4.49|4.31|4.72|4.61|4.62|4.97|4.68|4.64|4.5|4.34|4.3|4.24|4.15|4.34|4.5|4.5|4.53|4.71|4.7|4.68|4.8|5.26|4.82|4|3.58|3.62|3.63|3.55|3.59|3.63|3.6|3.5|3.43|3.45|3.37|3.36|3.3|3.3|3.07|3.05|2.79|2.85|3.03|3.11|3.18|3.26|3.35|3.41|3.41|3.41|3.4|3.33|3.45|3.38|3.5|3.67|3.75|3.8|3.65|3.63|3.59|3.5|3.52|3.65|3.71|4.19|4.11|4.25|4.27|4.42|4.48|4.36|4.62|4.7|4.95|5.46|5.14|4.84|4.7|4.34|4.02||4|4.02|3.74|3.71|3.9|3.7|3.55|3.41|3.95|3.93|3.88|3.71|3.74|4.01|4.29|4.51|4.31|4.21|4.6|4.53||4.64|4.54|4.51|4.76|4.75|4.59|4.3|4.55|4.91|5.08|4.89|4.82|5|||4.3|3.99|3.85|3.67|3.8|3.76|3.86
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|66.45|66.15|66.35|66.75|67.8|67.05|65.9|64.6|63.75|63.9|64.55|65.3|65.55|65.35|64.5|65.35|66.2|65.5|67.65|68.5|69.25|69.4|71.15|71.15|70.75|71.25|71.05|71.5|71.25|71.25|71.15|71.5|71.65|71.55|70.4|70.2|70.85|71.15|71.15|71|71.25|71.2|71.2|70.6|69.55|69.85|68.9|68.85|68|68|68|67.85|67.6|66.8|||65.8|66|64.15|||65.1|64.85|63.8|64.85|62.3|61.35|60.6|59.85|59.5|60.35|61.3|61.1|60.75|61.6|62.3|63.05|62.9|62.25|62.65|62.45|61.55|61.25|62.4|62.2|61.75|62.6|62.8|63.75|63.75|63.7|64.7|64.95|67.1|66.85|66.65|65.25|65.45|64.65|64.05|64.85|64.4|66.5|66.75|68.55|69|69.2|68.95|68.25|68.4|68.75|69.95|69.7|69.75|69.9|69.85|69.65|69.35|68.35|68.75|68.1|66|66.15|66.25|63.25|62.4|62.65|62.05|61.75|63.15|62.25|62.7|63.3|62|61.55|61.45|60.3|60.35|60.55|60.1|61.85|61.6|61.15|60.7|59.9|61.4|61.75|61.7|61.35|60.15|60.25|60.65|60.85|61.1|61.8|62.4|62.1|61.95|62.05|62.15|62.05|61.85|62.05|61.85|62.25|61.95|63.3|63.7|63.65|63|64.55|64.65|65.6|65.65|64.85|64.05|64.8|64.2|64.8|63.8|61.3|61|61.8|62|61.6|60.25|59.15|59.5|59.1|58.7|58.55|59.65|60.9|60.6|60.4|59.9|61.05|60.2|58.6|59.95|60|61.3|63.1|64.3|64.45|64.3|65.1|64.65||63.35|63.6|62.65|62.8|62|61.3|62|62.4|61.9|61.35|60.55|60.4|61.05|61.1|60.65|60.35|60.55|59.45|58.8|58.25||59.15|58.4|58.45|58.85|58|58.05|58.4|58.75|59.1|59.75|58.75|58.3|58.45|||56.9|55.15|55.1|52.35|50.8|50.75|50.75
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|20.075|19.8|20.175|20.1|20.425|20.675|19.425|18.75|17.975|18.45|20.075|21.175|21.3|21.675|21.125|21.925|22.125|20.275|22.15|22.025|21.95|21.325|22.4|22.475|22.575|22.6|22.45|22.375|22.55|22.175|21.675|20.525|19.45|18.875|18.025|17.625|17.6|17.575|17.725|17.55|17.575|17.25|17.225|16.75|16.65|16.4|16.025|16.425|16.05|16.25|15.975|15.825|15.575|15.65|||15.625|14.975|14.7|||15.15|14.775|14.025|14.575|14.65|14.45|13.775|13.375|13.225|13.45|13.225|13.475|13.725|13.775|13.8|13.75|14.125|13.5|13.15|12.95|12.875|12.95|13.175|13.2|12.925|12.825|12.6|12.425|12.575|12.625|12.125|11.9|12.125|12.4|12.675|12.075|11.7125|11.3375|10.9625|11|10.9375|10.6875|10.5375|10.6125|10.5375|10.8375|11.1875|10.9375|10.9375|11.0375|11.425|11.3375|11.45|11.2|11.2375|10.9375|10.925|10.85|10.5|10.5|10.4625|10.475|10.55|10.375|10.425|10.5625|10.4875|10.5|10.6375|10.6375|10.8125|11.125|10.7|10.0875|9.875|9.875|9.6875|10.0125|9.925|10.0125|10.35|10.1375|9.9625|9.7375|9.825|10.2125|10.2|10.375|10.35|10.0875|10.1|9.875|9.8875|9.85|9.975|9.825|9.5875|9.2875|9.175|9.425|9.3625|9.525|9.475|9.25|8.975|9.375|9.45|9.5|9.3375|9.725|10.125|9.825|9.7|9.55|9.55|9.575|9.7625|9.725|9.85|10.2125|10.2875|10.4125|10.4625|10.1625|11.15|11.125|10.8125|10.4375|10.35|10.325|10.5125|10.5|10.2625|10.3|10.4875|10.375|10.4375|10.1875|9.9875|9.95|10.025|9.5375|9.325|9.4875|9.2625|8.7625|7.8||7.6375|7.575|7.5125|7.5125|7.4875|7.45|7.5375|7.6875|7.75|7.725|7.5875|7.475|7.525|7.65|7.6625|7.6625|7.5125|7.2875|7.125|6.825||7.1625|7.2375|7.1875|7.1875|7.1|7.125|7.15|7.0875|7.2625|7.3875|7.25|7.125|7.025|||7.0375|6.975|6.8375|6.4625|6.375|6.3625|6.5375
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|3.24|3.24|3.16|3.15|3.1|3.09|3.1|3.14|3.07|3.1|3.11|3.12|3.24|3.11|3.07|3.03|3.01|3.2|3.26|3.32|3.23|3.25|3.24|3.25|3.26|3.32|3.3|3.3|3.25|3.07|3.09|3.05|3.07|3.15|3.05|3.05|3.12|3.15|3.15|3.15|3.16|3.15|3.15|3.17|3.15|3.15|3.15|3.11|3.08|3.12|3.15|3.16|3.16|3.15|||3.16|3.14|3.12|||3.12|3.04|3.06|3.16|3.25|3.14|3.15|3.2|3.23|3.27|3.26|3.28|3.27|3.42|3.4|3.4|3.4|3.3|3.46|3.52|3.51|3.48|3.4|3.51|3.49|3.35|3.24|3.16|3.11|3.11|3.15|3.17|3.18|3.2|3.16|3.09|3|2.99|2.99|2.96|3|3.05|3.06|3.09|3.1|3.1|3.1|3.16|3.14|3.07|3.07|3.21|3.17|3.2|3.2|3.15|3.16|3.19|3.17|3.21|3.2|3.17|3.18|3.17|3.14|3.2|3.11|3.1|3.2|3.28|3.28|3.21|3.22|3.32|3.29|3.35|3.33|3.35|3.34|3.33|3.35|3.32|3.36|3.25|3.25|3.24|3.26|3.2|3.17|3.18|3.17|3.21|3.18|3.19|3.17|3.23|3.16|3.11|3.11|3.1|3.09|3.07|3.03|3.01|3.02|3.01|3.02|3.06|3.05|3.01|3|3.03|3.01|3.05|3.09|3.05|2.98|3.03|3.09|3.05|3.09|3.08|3.04|2.97|3.13|3.14|3.2|3.15|3.15|3.17|3.15|3.21|3.19|3.2|3.13|3.23|3.21|3.15|3.1|3.21|3.2|3.17|3.17|3.17|3.19|3.21|3.16||3.1|3.1|3.07|3.07|2.91|2.96|3.03|3.01|2.93|2.96|2.98|2.99|3.06|3.03|3.03|2.87|2.89|2.94|2.91|2.9||2.91|2.85|2.9|2.88|2.94|2.91|2.97|2.9|2.9|2.85|2.82|2.86|2.79|||2.73|2.7|2.74|2.65|2.8|2.8|2.77
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|52.35|52.6|51.35|53.05|52.15|51.55|53.25|53.75|52.9|52.15|53.25|53.1|52.65|52.15|50.9|53.05|50.3|47.1|45|43.68|43.6|44.82|45.1|44.8|45.32|46.18|46.8|46.48|47.12|46.88|46.3|46.16|46.12|44.78|43.7|43.26|43.1|42.96|41.68|43.38|44.72|45.44|45.1|44.46|45.7|45.26|44.96|45.5|45.38|46|45.16|45.54|45.36|45.58|||48.74|48.48|48.38|||46.5|45.52|43.52|47.64|48.2|48.62|48.08|47.34|48|48.46|48.92|49.74|50.75|50.45|48.72|47.48|47.72|46.14|46.94|47.4|47.44|47.58|46.78|45.6|45.06|45.5|46.4|45.12|43.34|41.28|44.44|41.88|33.08|32.76|33.26|31.3|32.18|30.26|30.68|30.68|32|34.7|34.6|34.42|32.8|33.98|32.94|31.8|31.02|32.56|32.98|33.62|34.58|35.02|35.76|34.9|34.46|33.5|32.42|32.96|32.7|32.7|33.94|32.94|33.84|34.74|33.92|34.04|36|36|35.02|35.2|35.1|35.18|36.3|35.66|36|37|37.2|37.38|36.82|36.48|38|35.9|36.08|36.04|36.34|35.7|34.24|34.42|35.24|35|35.12|35.66|36.28|36.96|35|33.28|32.16|32.12|32.12|31.88|31.98|32.96|33.38|34.1|33.18|32.94|35.3|36.42|37.4|38|37.28|37.46|37.94|37.6|37.06|37.44|36.38|37.08|36.82|39.16|40.6|39.24|39|37.44|37.58|37.52|38.32|38.24|39.72|40.04|40.44|41.28|41.54|42.64|42.76|41.1|40.86|42|45.92|47.3|49.2|46.86|44.94|44.62|44.4||43.48|45.38|44.7|44.48|39.5|38.06|38.2|37.86|39.5|36.42|35.08|33.26|35.9|36.6|36.94|35.54|34.06|35|37.22|36.58||38.68|36.94|37.2|36.4|35.02|36.78|36.38|38.04|38.6|38.5|36.92|37.82|39.76|||39.48|37.9|40.56|38.24|36.86|37|36.16
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|33.7|33.65|33.95|34.35|34.45|34.85|34.75|34.65|35.6|35.6|35.9|36.5|36.65|35.9|35.85|36.35|36.4|36|36.6|36.9|36.7|37.3|37.6|37.85|37.9|37.9|37.8|37.9|36.85|36.9|36.65|36.4|35.15|36.1|36.5|37|36.95|37.6|37.5|37.65|37.6|37.45|37.25|37.05|37|37.4|37.35|36.1|35.6|36.35|36.6|36.8|37|37.2|||37.25|36.55|35.8|||35.5|35.9|35.55|36.55|36.6|36.35|35.25|34.95|34.6|35.4|35.45|36.15|37.7|37.75|38.1|38.4|38.4|37.95|38|37.75|37.55|37.75|38.15|38.3|38.45|38.4|37.75|37.35|37.4|37|36.6|36.35|36.4|35.4|35|33.9|33.3|33|32.3|32.1|31.85|33.65|33.95|33.95|32.5|32.85|32.8|32.9|33.2|32.55|33.3|33.1|33.05|33.15|33.05|33.1|32.8|32.55|32.4|32.2|31.85|31.75|31.05|30.85|30.55|31|30.8|30.8|30.9|31.25|31.2|30.85|30.85|30.2|30|29.4|29|29.35|29.05|29.45|29.35|29.55|29.7|28.95|29.05|28.75|28.75|28.4|28.3|28.65|29.2|29.25|28.95|28.95|29.5|28.7|28.45|28.25|28.3|28.45|28.75|28.6|28.9|28.65|29.2|30.05|29.15|29.7|29.9|30.4|30.55|31|30.35|30.5|30.4|30.9|30.35|30.55|30.4|30.5|30.65|30.6|30.65|30.3|30.15|29.6|29.65|29.9|30.2|29.85|29.9|30.9|30.85|30.95|30.8|30.25|29.5|29.05|29.7|30.05|30.8|30.7|31|31|31.15|31.05|30.8||30.05|30.25|29.7|29.85|30|29.35|29.65|29.45|29.55|28.95|28.2|28|28.95|29.7|29.8|30.2|29.5|29.25|29.75|29.4||30.1|31.1|30.95|30.9|30.95|31.7|31.35|31.4|32.2|31.55|30.95|31.05|32.05|||31.4|30.9|30|29.65|28.65|28.3|28.3
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|40.96|40.74|40.98|41.16|41.38|42.04|42.36|42.44|44.4|44.54|44.88|45.96|46.06|45.6|45.18|45.8|45.6|45.76|46.4|46.92|46.86|48.12|49.02|48.02|48.26|48.5|48.44|49.04|48.74|48.6|48.1|47.64|45.7|46.9|46.26|46.26|46.18|46.9|46.98|47.34|47.78|48.02|47.96|47.42|47.6|47.5|47.6|46.26|44.96|45.54|45.8|46.04|45.84|46.36|||46.44|46.68|46.78|||46.3|46.54|46.26|47.92|47.58|47.28|46.02|45.62|45.18|46.08|46.26|45.1|47.24|47.36|47.64|48|47.86|47.84|47.72|47.64|47.58|47.62|48.42|48.26|48.32|48.1|48.56|47.88|47.88|46.82|46.54|46.16|46.22|45.6|46.14|45.18|44.46|43.94|43.34|43.24|43.22|45.7|45.46|45.2|43.86|44.9|45.2|45.14|45.6|43.94|44.7|44.3|44.12|44.56|44.6|45.44|44.84|44.3|43.44|43.28|42.26|42.04|40.86|40.32|40.1|40.4|40.1|39.96|40.72|41.6|41.56|41.48|41.28|40.5|39.48|37.96|37.76|38.2|37.58|38.1|38.72|39|39.62|39.24|39.06|38.02|37.72|37.44|36.86|37.18|37.94|37.98|37.58|37.48|38.1|37.16|36.68|36.32|36.26|36.24|36.26|36.18|35.82|36.84|36.88|38.12|36.32|37.9|37.5|38|38.02|38.36|37.82|37.62|37.7|38.12|37.18|37.98|36.4|36.64|36.82|36.62|36.74|36.24|35.86|35.16|34.76|35.2|35.5|34.72|35.12|35.98|35.92|35.84|35.6|35.56|35.48|34.64|35.5|35.86|36.72|36.84|37.12|36.56|36.64|36.6|36.1||35.42|35.58|34.74|34.86|34.72|33.68|34.08|34.02|34.02|33|32.12|31.78|33.18|34.44|34.64|34.98|34.08|33.92|34.42|33.66||35.1|36.38|35.92|35.62|35.78|36.68|36.08|36|37.34|36.16|35.54|35.74|36.92|||36.1|35.32|35.2|33.58|32.04|31.74|31.36
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|3.14|3.14|3.14|3.06|3.2|3.3|3.3|3.18|3.1|3.08|3.08|3.02|2.98|2.92|2.84|2.9|2.86|2.84|2.88|2.64|2.9|2.9|2.88|2.92|2.78|2.86|2.94|2.9|2.9|2.9|2.88|2.94|2.96|2.9|2.9|2.86|3|2.9|2.92|2.94|2.84|2.8|2.84|2.72|2.76|2.8|2.9|2.86|2.8|2.88|2.9|2.96|2.92|3|||2.96|3|3|||2.96|3.02|3.02|3.04|3.06|3.04|3.14|3.14|3.2|3.18|3.3|3.28|3.24|3.24|3.24|3.32|3.34|3.18|3.18|3.3|3.2|3.2|3.26|3.2|3.2|3.2|3.2|3.2|3.2|3.18|3.18|3.18|3.3|3.4|3.34|3.46|3.42|3.42|3.36|3.08|3.02|3.02|3|2.98|2.98|2.96|2.94|3.16|3.16|3.16|3.24|3.16|3.44|3.42|3.46|3.46|3.26|3.38|3.38|3.34|3.36|3.4|3.4|3.46|3.4|3.48|3.48|3.48|3.48|3.48|3.42|3.58|3.5|3.42|3.3|3.26|3.2|3.18|3.16|3.3|3.24|3.26|3.2|3.28|3.4|3.34|3.38|3.4|3.48|3.46|3.5|3.5|3.5|3.48|3.34|3.38|3.44|3.34|3.36|3.28|3.26|3.4|3.42|3.44|3.46|3.4|3.4|3.22|3.6|3.56|3.4|3.36|3.3|3.34|3.34|3.3|3.4|3.3|3.36|3.34|3.3|3.3|3.3|3.28|3.28|3.28|3.32|3.32|3.24|3.3|3.26|3.48|3.52|3.5|3.48|3.48|3.38|3.42|3.3|3.3|3.28|3.36|3.4|3.46|3.4|3.42|3.48||3.38|3.4|3.5|3.42|3.42|3.4|3.4|3.48|3.52|3.44|3.48|3.52|3.36|3.74|3.66|3.3|3.48|3.6|3.58|3.58||3.64|3.62|3.62|3.6|3.6|3.6|3.64|3.58|3.62|3.72|3.74|3.72|3.8|||3.84|3.88|3.9|3.86|3.9|3.86|3.9
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|31.68|31.21|31.19|31.01|30.77|31.34|30.76|31.81|32.31|30.49|30.18|29.21|29.06|28.62|28.51|28.99|28.73|28.84|29.13|29.62|29.88|30|30.39|30.41|30.48|30.49|30.36|30.52|29.61|30.19|30.37|29.44|28.79|28.42|27.86|27.97|28.2|29.24|29.29|29.97|29.98|30|29.52|29.75|29.74|29.93|29.7|29.19|28.64|28.95|29.27|29.67|29.51|29.13|||29.28|29.29|29.23|||28.65|29.07|28.55|28.93|28.23|28.15|27.47|27.4|27.47|28.06|28.39|28.3|28.47|28.2|28.15|28.38|28.84|28.61|28.42|28.86|28.6|28.82|28.57|28.46|27.82|28.42|28.54|28.57|28.68|28.91|28.37|28.11|28.59|28.15|28.53|29.55|29.66|28.59|27.7|27.89|27.99|29.11|29.54|29.93|30.2|30.14|30.22|30.34|30.21|29.56|30.22|30.39|30.73|30.31|30.05|29.77|29.79|29.59|28.8|29.98|29.83|29.78|29.59|29.02|29.13|29.7|29.29|29.07|30.33|30.1|30.63|30.89|31.03|31.11|31.41|31.05|30.53|30.88|29.81|29.89|29.83|29.64|29.83|29.64|30.57|30.23|30.32|30.21|29.9|30.02|30.34|30.14|30.02|30.08|30.11|30.16|30.8|30.01|30.55|30.34|30.47|30.67|30.46|30.43|31.64|32.63|32.85|32.21|32.53|32.75|31.55|31.34|30.96|30.91|30.85|30.81|30.12|30.5|29.28|30.09|29.51|29.3|28.99|28.62|28.27|27.91|27.89|28.33|28.28|28.04|28.23|28.95|28.48|28.88|28.39|28.11|27.98|25.99|26.53|27.1|28.6|28.71|29.28|28.95|28.11|28.06|27.06||26.7|26.52|25.37|24.83|24.69|24.73|25.04|24.77|24.42|23.56|23.12|20.74|21.24|21.8|21.87|21.76|21.15|21.11|20.23|19.55||20.35|20.39|20.35|20.68|20.08|20.37|20.06|20.07|20.63|20.73|19.99|20.37|20.82|||21.27|20.55|20.56|19.945|18.7|18.25|17.96
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|84.2|83.5|83.45|83.8|84.3|84.5|83.85|82.8|82.3|82.75|82.85|83.85|86.4|85.95|83.6|84.35|84.8|84.65|90.95|92.15|90|93.55|94.5|94.75|93.5|93.3|93|93.25|92.9|92.45|91.2|90.5|89.4|88.3|86.15|85.05|85.85|89|89|89.5|90.3|89.35|88.35|87.1|87.65|86.7|86.35|85.75|85.7|87.45|88.1|86.8|88.5|88.1|||87.6|86.95|86.4|||86.6|88.35|88.5|89.4|89.6|91.2|91.4|91.5|90.5|91.75|90.15|93.9|96|94.5|93.55|94.1|95.9|96|94.6|94.6|94.2|96.7|98.15|98.7|98.45|99.15|99.6|98.75|96.9|95.15|92.1|91.5|90.8|91.9|92.2|88.75|88.05|86.5|85.15|85.2|85.05|85.15|85.2|87.2|86.8|87|87.75|90.8|91|90.2|90.85|93.6|98.3|97.25|97.2|97.2|97.45|96.15|95.3|94.8|95|94.8|94.6|93.3|94.55|95.65|93.55|94.5|96.65|95.8|96.95|96.5|94.8|94.35|94.3|93.6|92.1|94.15|93.75|94.9|98.15|97.45|97|96.5|97.55|97.85|97.85|98.85|96.4|97.6|97.75|96.95|96|96.15|96.15|94.9|94.95|94.7|95.25|95.3|95.25|95.45|97.8|95.7|95.2|95.25|94.5|94.3|93|95.35|96.1|97.1|95.6|93.85|94.2|95.1|89.25|92.2|91.4|90.15|89.45|90.1|89.15|86.6|84.8|82.35|80.9|80.4|80.4|78.85|80.8|81.6|81.75|80.35|79.1|77.4|76.2|73.65|74.75|75.9|75.25|75.4|75.9|77.95|79.45|77.25|75.15||73.3|74.2|73.65|75.5|75.15|73.35|74|70.6|70.2|70.65|70.5|70.6|74.1|75.4|75|74.7|74.3|72.1|71.45|71||71.95|70.95|71.05|68.1|67.75|67.3|66.7|67.6|67|66.55|64.95|64.45|66.55|||63.45|61.7|62.6|61.4|59.25|59.4|56.55
03165|19214|/equities/gesco-ag|DAXCLASSIC|22.7|22.4|22.1|22.5|22.8|22.8|22.8|22.6|21.5|21.3|21.9|21.6|21.7|21.1|20.8|21.7|21|20.8|21|20.6|21.6|22|22|21.9|19.85|19.7|19.45|20|20.6|19.95|20.7|21|20.6|20.1|19.4|19.4|19.4|19.5|19.55|19.6|19.55|19.6|19.5|19.3|19.2|19.65|19.6|19.4|19.25|19.35|19.25|19|18.55|18.5|||18|17.8|18.7|||18.9|17.7|16.4|16.5|16.5|16.3|15.95|15.2|15.65|16|16.5|15.85|16.25|16.9|16.35|15.4|15|14.85|14.9|14.8|14.75|14.45|13.2|12.9|12.85|13.35|13.25|13.3|12.3|12.2|12.05|12|11.6|11.5|11.45|11.5|11.35|11.35|11.25|11.4|11.05|11.2|11.25|11.4|11.4|11.4|11.5|11.7|11.4|11.4|11.85|11.85|12|11.9|11.9|11.85|11.85|11.7|11.95|12|12|11.75|11.7|11.9|11.7|11.85|11.7|12.7|13.3|13.85|14.15|14.3|14.2|13.65|13.65|13.2|13.25|13.5|13.05|12.75|12.7|13.3|13.35|13.75|13.65|13.7|13.75|13.95|13.75|14.4|14.65|14.7|14.6|14.75|14.5|14.35|15.1|15.1|15.25|15.35|15.6|15.2|15.1|15.1|15.1|16.05|15.9|16|16.7|17.2|17.2|17.2|17.2|16.8|17.15|17.2|17.15|17.25|17.2|17.35|17.4|17.35|17.3|16.55|15.8|15.3|15|14.8|14.8|15|15.3|15.5|15.65|15.5|15.7|15.9|16.3|15.95|16.1|16.65|17|17.05|17|16.9|16.85|16.9|16.85||16.9|16.9|16.85|16.8|16.8|16.8|16.85|16.8|16.8|16.8|16.8|16.75|16.9|16.8|16.4|15.7|15.55|15.5|15.55|15.3||15.25|14.8|14.6|14.6|14.35|14.7|14.5|14.55|14|13.95|13.7|13.6|14|||13.5|13.35|13.1|12.9|12.9|12.8|12.8
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|11.866|12.72|12.728|12.278|12.03|12.036|11.722|10.524|10.1|10.69|11.22|13.268|13.176|12.636|11.61|12.576|12.596|12.076|14.238|13.25|13.312|13.16|13.182|12.652|12.3|11.5|11.586|11.74|12.08|11.83|11.716|11.792|11.5|11.464|11.316|10.43|11.02|11.398|12.064|12.336|12.272|12.422|11.796|11.952|11.762|11.59|11.176|11.058|10.932|10.71|10.074|10.372|9.954|9.65|||9.524|9.226|8.773|||8.71|8.725|8.523|8.936|8.964|8.7|8.9|8.927|8.256|8.152|8.325|8.318|8.277|8.054|8.174|8.214|7.993|7.845|7.688|7.654|7.51|7.5|7.52|7.2|6.925|6.932|7.609|7.45|7.43|7.561|6.6|7.222|7.05|8.131|8.02|7.942|8.023|7.287|7.51|7.778|7.706|8.593|8.292|8.25|8.162|7.956|7.921|7.94|7.775|7.3|7.56|6.97|6.815|5.966|5.524|5.507|5.228|5.133|5.31|5.399|5.24|4.9665|4.7705|4.46|4.4715|4.3615|4.5325|4.4535|4.4175|4.2|4.309|4.4385|4.5|4.3805|4.534|4.4|4.35|4.1655|4|4.06|3.9895|3.81|4.2325|4.4|4.2155|4.2875|4.1875|4.435|4.121|4.62|5.762|5.899|5.831|5.822|5.311|5.127|5.45|5.9|5|4.861|4.8485|4.7755|4.355|4.051|3.7075|3.7165|3.74|3.717|3.702|3.7015|3.7925|3.744|3.873|3.7655|3.53|3.38|3.071|3.063|3.0605|2.599|2.43|2.36|2.652|2.9|3.07|2.86|2.8105|2.7105|2.64|2.65|2.77|2.7205|2.64|2.62|2.5|2.46|2.16|2.05|2.01|2.08|2.0705|2.002|2.08|2.04|2.02|2.09|2||1.9422|1.9002|1.9024|2.01|2|1.991|2.055|1.991|1.991|2.1|1.8788|1.6244|1.55|1.65|1.6052|1.6102|1.5602|1.5084|1.4|1.4||1.4802|1.5138|1.4092|1.4042|1.3002|1.2502|1.1898|1.17|1.17|1.1|1.12|1.15|1.24|||1.15|1.15|0.98|0.9909|0.98|0.9734|1.0252
03167|13151|/equities/grammer|DAXCLASSIC|22.5|22.4|22.4|22.2|22.6|23.3|23.4|23.5|23.8|24|23.5|23|22.3|22.6|22.4|22.4|22.2|22.6|24.6|25.2|24.8|24.8|24.2|24.2|24.3|25|25|25.5|25.6|25.2|24.2|21.5|20.8|20.4|20.6|20.7|20.7|20.9|20.7|20.8|20.7|20.7|20.5|19.75|20.9|21.6|21.6|21.8|21.7|21.2|20.7|20.6|20.5|20|||19.05|20.3|20.6|||20.4|20.7|20.3|20.8|20.7|20.6|20.3|20.5|20.2|20.7|20.2|19.3|17.45|17.5|17.25|17.65|17.65|17.5|17.65|17.65|17.1|16.85|16.85|16.9|16.9|17.05|16.95|16.85|16.95|17.15|17.05|16.95|17.05|17.05|16.9|16.85|16.95|16.9|16.75|16.9234|16.5811|16.7767|16.9724|17.2169|16.9724|17.168|17.0213|17.3147|17.0213|16.7767|17.168|17.7549|18.0973|16.63|16.5811|16.3854|16.6789|16.9234|16.7278|16.3365|15.5539|15.6028|15.2605|15.3583|15.6517|16.63|16.2387|16.1898|17.6082|17.9995|18.2441|17.9995|17.9995|17.8528|17.6082|17.6571|17.6082|16.63|16.3854|16.8256|15.8963|15.3583|15.2115|14.6735|14.38|13.7442|13.5485|12.6192|13.8909|15.1137|15.4072|15.4561|15.7007|15.4072|15.4072|15.5539|15.6028|15.6028|15.5539|15.3583|15.1626|15.4072|16.2387|17.2658|17.2658|17.7549|17.5593|17.9017|17.5104|17.5104|17.5104|17.7549|17.6082|17.6082|17.8528|17.5104|17.2658|17.9017|17.9995|17.9506|17.7549|18.3908|18.293|17.9506|17.0213|17.706|17.8039|17.9995|17.9506|17.8528|18.0973|18.9777|19.369|18.9288|18.9288|18.7821|19.4669|19.4179|18.7332|18.8799|18.7821|19.6625|20.3473|20.3473|19.956|20.4451|20.6407||19.1734|19.1734|18.5864|19.7603|20.4451|20.4451|20.9342|21.032|21.032|20.4451|20.1516|20.6407|21.4233|21.3255|21.3255|20.8364|21.7168|21.619|22.2059|22.0103||21.8146|21.5211|21.619|21.2277|21.1299|20.1516|19.2223|19.3201|19.8582|19.5647|19.0756|18.5864|19.5647|||18.1462|18.3419|18.0484|17.6082|17.9995|14.967|17.5593
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.72|21.46|20.88|20.44|20.58|20.6|20.42|20.48|20.24|20.18|20.18|20.26|20.64|20.42|20.24|20.24|20.34|20.14|20.06|20.38|20.52|20.74|21.02|21.08|21|20.96|20.92|20.88|20.84|20.8|20.92|20.96|20.84|20.68|20.3|20.06|19.75|20.26|20.14|20.3|20.46|20.64|20.64|20.62|20.6|20.56|20.26|20.26|20.5|20.56|20.56|20.64|20.74|20.92|||20.94|20.74|20.7|||20.56|20.22|20.12|20.52|20.28|19.93|19.96|19.73|19.6|19.54|19.57|19.47|19.12|19.18|19.1|19.25|19.47|19.66|19.72|19.87|19.39|19.38|19.77|19.87|20|20.02|19.71|20.42|20.78|20.8|20.32|19.95|20.28|20.5|20.6|19.96|19.89|19.75|19.28|19.07|18.93|19.65|20|20.42|20.16|20.38|20.58|20.66|20.64|20.72|20.94|20.96|21.04|21.14|21.22|21.28|21.24|21.28|21.22|20.96|20.24|20.3|20.34|20.1|20.72|20.9|21.32|21.3|22.24|22.02|21.98|21.76|21.7|21.78|21.68|21.24|21.1|20.88|20.78|21.56|21.56|21.44|21.36|21.32|21.42|21.16|21.14|21.44|21.18|20.56|20.7|20.78|20.3|20.4|20.52|20.24|20.38|20.5|20.6|20.6|20.32|20.16|20.08|20.18|19.98|19.72|19.35|19.53|19.77|20.14|20.36|20.46|20.16|20.18|20.22|20.3|20.52|20.6|20.52|20.58|20.38|20.56|21.24|21.08|20.96|20.36|20.26|20.38|20.52|20.42|21.54|21.82|21.66|22.3|21.9|21.98|21.38|20.66|20.94|20.7|21.16|20.92|21.28|21.6|21.42|21.12|20.66||19.96|19.94|19.35|19.88|19.7|19.12|19.24|18.85|19.5|19.32|19.35|19.09|19.58|19.99|20.06|20.22|19.76|19.54|18.91|18.5||18.98|19.09|19.15|19.22|18.8|18.98|18.5|18.28|18.73|18.99|18.9|18.71|19.23|||19.07|18.78|18.79|18.73|18.41|18.4|18.52
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|32.88|32.88|33.1|32.9|33.02|32.86|32.54|32.38|32.22|31.2|31.2|31.74|32.02|32.3|32.02|29.6|29.72|29.8|29.68|30.2|30.88|30.78|31.3|31.4|31.02|29.9|31|27|24.2|38.5|38.52|38.92|39.08|38.72|39.7|38.64|36.9|36.76|36.68|37.52|38.34|38.42|37.7|36.98|37.14|37.3|37.34|37.36|36.6|37.16|37.24|36.02|35.8|37.08|||38.2|38.06|38.38|||37.86|37.76|36.72|39.14|39.2|37.82|36.94|36.6|35.7|34.5|36.64|36.92|37.5|37.74|37.42|37.76|36.78|36.7|36.84|38.76|38.16|38.84|37.34|37.1|35.68|37.8|37.2|36.8|34.76|33.5|35.04|36.32|35.36|34.22|34.8|34.84|35.66|33.88|32.46|31.5|30.4|30.66|32.44|33.62|33.38|34.28|33.76|33.66|33.1|33.72|35.34|35.16|36.2|38.44|38.7|38.28|39.8|32.3|30.54|30.34|29.24|29.02|30.38|30.82|31.7|33.16|31.44|29.4|32.3|23.92|25.9|39.3|54.85|55.1|56|56.5|57.75|58.1|58.7|59.9|57.9|57.4|61.2|58.5|58|59.85|61.2|60.85|63.45|65.25|68.55|69.2|69.8|71.4|71.65|70|68.45|67.35|65.1|65.6|64.9|64.85|63.3|63.9|60.55|68.45|68.65|68|68.35|72|71.45|71.9|70.15|70.5|71|70|68.4|70.05|67.45|67.9|67|67.9|69.5|67.45|68.8|66.45|67.45|67|67|65.9|67.7|69.95|69.1|70.55|71.3|72.3|70.05|67.9|70.45|72|75.9|74.15|78.85|79.2|76.7|73.45|72.2||71.15|70.95|66.55|66.35|65.1|64.45|65.4|64.2|64|61.4|60.3|59.15|64.6|65.9|66.55|64.85|62.05|62|61.75|56.75||63.85|63|61.95|60.35|59.9|61.3|60.5|60.2|62.45|63.7|62.75|61.6|63.4|||59.35|56.2|55.2|51|49|49.98|49.5
03170|19198|/equities/h-r-ag|DAXCLASSIC|5.6|5.6|5.64|5.64|5.5|5.62|5.46|5.43|5.43|5.36|5.35|5.59|5.6|5.52|5.52|5.44|5.3|5.3|5.48|5.44|5.48|5.59|5.66|5.76|5.75|5.75|5.92|5.81|5.84|5.72|6.04|6.05|5.95|5.91|5.9|5.9|5.9|5.91|5.92|5.98|5.78|5.86|5.74|5.7|5.68|5.84|5.64|5.64|5.61|5.63|5.7|5.62|5.66|5.39|||5.33|5.31|5.31|||5.32|5.35|5.31|5.39|5.41|5.31|5.28|5.2|5.2|5.31|5.45|5.31|5.32|5.55|5.55|5.61|5.65|5.49|5.5|5.35|5.19|5.1|5.07|4.67|4.52|4.38|4.6|4.635|4.66|4.6|4.505|4.415|4.4|4.315|4.45|4.4|4.36|4.15|3.94|4.05|4.115|4.3|4.455|4.65|4.82|4.785|5|4.995|4.92|4.775|5.01|4.9|4.94|4.915|4.955|4.905|4.91|4.905|4.9|5.02|5.05|5.1|5.1|5.12|5.32|5.32|5.15|5.24|5.38|5.24|5.18|5.23|5.28|5.24|5.23|5.24|5.26|5.26|5.27|5.34|5.21|5.15|5.18|5.2|5.21|5.2|5.24|5.31|5.3|5.32|5.25|5.22|5.23|5.3|5.43|5.4|5.4|5.37|5.52|5.56|5.56|5.67|5.65|5.61|5.69|5.74|5.66|5.57|5.5|5.69|5.81|5.88|5.87|5.94|5.76|5.38|5.37|5.4|5.45|5.64|5.67|5.75|5.84|5.6|5.65|5.75|5.72|5.31|5.18|5.1|5.24|5.69|5.75|5.23|5.15|4.765|4.69|4.37|4.395|4.32|4.48|4.3|4.015|3.975|3.88|3.82|3.8||3.785|3.75|3.835|3.76|3.87|3.82|3.82|3.865|3.895|3.83|3.76|3.76|3.85|3.925|3.85|3.85|3.85|3.94|3.955|3.99||4.025|3.91|3.95|3.855|3.865|3.89|3.89|3.895|3.885|3.81|3.9|3.915|4.04|||4.015|3.845|3.985|4.08|3.865|3.86|3.955
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.006|9.007|9.045|8.966|8.846|8.8|8.81|8.765|8.724|8.71|8.758|8.782|8.785|8.754|8.679|8.715|8.73|8.716|8.666|8.73|8.8|8.887|8.9|8.804|8.805|8.766|8.801|8.863|8.907|9|8.995|9.013|8.831|9.34|9.135|9.013|9.059|8.973|8.923|9.003|9.07|9.079|9.076|9|8.961|8.994|8.961|8.95|8.971|8.989|8.925|8.926|9|8.95|||9.007|9.04|8.98|||8.877|8.874|8.8|8.939|8.939|8.9|8.819|8.807|8.837|8.902|8.939|8.956|8.898|8.866|8.838|8.893|8.886|8.94|8.94|8.95|8.891|8.88|8.865|8.815|8.83|8.867|8.875|8.913|8.787|8.8|8.9|8.721|8.464|8.416|8.4|8.125|8.135|7.997|7.886|7.747|7.641|7.93|7.996|8.118|7.991|8.116|8.182|8.208|8.301|8.33|8.49|8.533|8.577|8.595|8.96|8.983|8.864|8.85|8.715|8.708|8.552|8.499|8.577|8.481|8.54|8.539|8.552|8.526|8.655|8.547|8.544|8.606|8.56|8.53|8.5|8.572|8.5|8.519|8.49|8.639|8.474|8.377|8.587|8.525|8.487|8.45|8.429|8.479|8.524|8.281|8.3|8.381|8.408|8.48|8.575|8.614|8.701|8.646|8.643|8.513|8.45|8.383|8.352|8.492|8.29|8.357|8.2|8.26|8.32|8.551|8.681|8.339|8.35|8.229|8.314|8.44|8.552|8.608|8.543|8.58|8.644|8.62|8.73|8.701|8.719|8.637|8.641|8.521|8.713|8.561|8.606|8.696|8.509|8.623|8.62|8.68|8.586|8.398|8.453|8.601|8.741|8.684|8.916|9.016|8.781|8.799|8.593||8.306|8.284|8.063|8.018|8.074|7.96|7.85|7.874|7.95|7.868|7.75|7.681|7.939|8.042|7.947|7.921|8.205|8.2|8.13|7.927||8.074|7.811|7.757|7.707|7.72|7.781|7.71|7.736|7.846|7.8|7.697|7.725|7.824|||7.668|7.552|7.886|7.81|7.775|7.75|7.85
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|21.25|21.3|21.3|21.4|21.25|21.15|20.9|20.9|21.05|20.95|21.15|21.15|21.05|21.2|20.9|20.95|19.98|19.48|19.8|19.68|20.1|20.4|20.55|20.25|20.05|18.94|18.46|18.54|18.54|18.4|18.38|18.48|18.16|17.8|17.7|17.54|17.86|17.68|17.78|17.98|18.12|18.02|17.86|17.8|17.86|18.02|17.96|18.04|17.86|18.12|18.2|18.02|17.92|17.98|||18.36|18.32|18.34|||17.92|17.88|17.16|17.74|18.1|18.06|17.36|17.36|17.28|17.62|18|18.46|18.14|18.28|18.46|18.44|18.44|18.38|18.6|18.66|18.7|18.4|18.02|17.82|17.7|17.62|17.6|17.58|17.28|16.76|17.1|16.8|16|15.72|15.7|15.16|15.2|14.4|14.1|13.94|13.94|14.6|15.44|15.66|15.52|15.76|15.54|15.62|15.5|15.4|15.48|15.54|15.36|15.28|15.08|15.04|15|14.56|14.3|14.76|14.74|14.6|14.6|14.42|14.56|14.78|14.84|14.8|15.56|15.78|15.9|15.96|16.1|15.8|15.88|15.94|15.9|15.62|15.54|15.66|15.56|15.38|15.48|15.64|15.7|15.7|15.68|15.56|15.7|16.5|16.3|16.08|16.16|16.08|15.9|16.4|16.3|15.7|15.24|15.2|15.12|14.86|14.44|14.54|14.44|14.78|14.9|14.8|14.82|15.18|15.18|15.2|15.2|14.94|15.04|15.02|14.44|14.62|14.7|14.68|14.72|15.02|15.28|15.1|14.9|14.7|14.88|14.68|14.78|14.44|14.72|14.86|14.78|15.02|15.12|15.22|15.02|14.66|14.54|14.76|15.84|16.1|16.66|16.9|15.7|15.2|14.16||14.3|14.82|14.72|14.38|14.18|13.82|13.94|13.36|13.46|13.26|12.42|12.06|12.7|13.1|14.32|14.1|14|13.94|13.72|13.96||14.46|14.58|13.82|13.78|13.72|13.82|13.8|13.66|14.16|14.16|13.62|13.42|14.54|||14.28|13.88|14.2|12.4|11.94|12|11.92
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|152.8|152.5|151.8|151.2|149.8|150.9|149.2|149.7|146.9|145.3|146.5|147.1|143.6|141.1|140.1|142.4|140.3|139.6|138.5|140.2|140|140.9|142.2|142.7|140.1|138.7|139.1|138.3|138|136.6|133|131.8|128.7|128.1|127.2|127.5|128.9|131.3|131.5|132.7|135.4|136.4|136.3|133.7|133.4|134.5|133.7|134.5|132.8|133.4|134.9|129.9|128.3|130.4|||130.3|131.4|130.9|||129.9|128.7|126.7|132.7|133.6|133.6|132.5|131.9|132.1|133.9|134.8|136.3|136.2|137.8|139.1|142|140.1|138|137.7|140|139.6|143.3|143.9|143.1|143.3|146.5|146|145.2|143.3|140.7|145.2|139.9|129.8|128.7|130.5|127.6|128.9|125.2|123.4|122.7|120.7|125.2|127|128.6|126.2|126.4|127.8|128.3|126.8|127|129.5|131|132.3|131.6|133|132.4|135.8|135|130.1|131|130.3|131|130|125.6|125.6|126.5|126.4|125.9|131.6|134.5|137.7|139.7|142.1|142.4|143.4|141.7|141.8|142.1|140|144.3|143.6|141.9|142.6|143|142.9|143|144.1|142.5|141.1|141.4|141|139.6|140.1|140.9|142.2|140.4|140.6|138.3|136.6|137.1|140.2|143.9|142.4|143.4|140.9|149.3|148.9|149.8|150.5|153|156|157.2|152.8|154.8|156|155.3|150.2|152.2|150.3|152.2|152.7|151.9|156|154.7|154|149.7|151.2|150.4|151.7|147.8|151.5|153.9|151.5|154.1|154|155.9|157.5|149.2|153.4|156.2|159.9|158.7|162.4|162|160.3|151.5|147.2||142.6|146.4|145.1|143.7|139|135.1|136.8|135.3|137.3|133.7|130.5|127.5|135.3|136.4|135.8|137.7|139.8|140.9|138.1|137.8||144|144.1|139|135.6|131.4|131|132.6|133|134.3|132|131|132|133.8|||131.8|129.8|133.9|129|123.9|124.8|125.1
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|125.8|131.6|129.8|125.2|123.6|124.8|121.4|121|117.6|117.4|118.2|122|122.8|120.8|117|121.2|115.2|111.4|119.2|116.6|115.2|115.2|105.4|102|101.8|102|99|101.4|102.6|101.6|96.6|97.8|96|93.6|91.3|85.4|93.8|100.6|106|105|108.2|107.2|106.6|99.5|101.6|100.4|101.4|95.3|103.8|100.6|97.6|93.1|90.2|90.9|||86.3|86.7|86.6|||84.1|83.6|82.3|82.5|80.7|76.4|74.7|74.6|72.7|71.8|73.7|73.3|70.9|69.7|66.3|66.5|65.5|63.4|63.1|62|62.1|62.4|60.5|57.7|57.3|56.9|57.5|56.6|57.4|58.7|55.9|57.8|58.9|56.2|55.8|54.9|54.4|52.5|52|52.9|53.2|53.6|53.4|53.3|53|53.5|52.9|53.3|55.2|56.2|52.6|50.1|49.95|50|49.4|48.85|45.45|44.55|44.55|45.55|44.45|44.55|43|40.9|42.7|43.35|41.85|42.25|46.5|47|48.35|49.3|48.25|49.2|50|48.55|48.1|48.5|46.45|47.85|48.05|48.35|48.05|47.8|49.4|50.1|50.9|50.6|53|54.5|54.6|54.3|54.9|51.7|49|48.1|47.65|46.15|45.7|45.4|45.8|45.85|44.55|45.85|46.7|47.1|46.55|48.45|48.6|47.55|48.2|50.2|49|51.2|51.2|51.6|50.1|49.9|52.5|51.6|53.3|53.8|52.9|51.7|53.4|51.7|51.3|49.95|49.65|48.55|50|53.9|53.2|53.5|55.6|59|62.3|58.1|62.5|63.4|65.7|69.1|74.5|78.7|75.2|73.4|76.1||85|83.7|90.8|104.8|117.8|145.6|144.6|150.2|144.2|151.8|156.2|165.6|168.2|159|153.8|140|142.2|141.6|131.2|112.6||126.8|126.6|124.6|106.8|97.8|86.7|83.1|80.1|78.8|79|76|74.9|74|||71.5|70.9|66.5|63|61.8|66.1|63.3
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|42.9|43|42.6|43|43.9|43.9|43.3|43.4|43.4|43|42.5|42.6|42.7|42.7|42.8|42.7|42.4|42.8|43|44.9|44.5|44.5|44.6|44.7|43.9|43.8|43.6|43|42.5|42.8|42.2|42.8|42.4|43.9|44.8|44.8|45|45.3|45.8|45.3|44.8|45.6|45.8|45.7|45.6|45.6|45.2|45.6|44.9|44.6|44.6|44.9|44.6|43.8|||43.7|43.9|43.9|||43.4|43.6|44.1|44.9|44.8|44.2|44.3|43.6|42.8|46.4|45.3|45.5|45|43.8|44.2|44.3|43.6|43|43.4|43|43.5|43.8|43.5|43.3|42.7|43.4|44|43.2|42.6|42.5|40.8|40.6|40.6|40.8|39.9|40.3|39.6|38.8|38.8|38.6|38.5|39.6|39.6|39.8|39.1|38.5|39.3|39.1|39.1|39.2|39.4|39|39.1|38.6|38.8|39|39|38.5|38.5|39|38.7|38.7|38.8|38.9|38.7|38.7|38.7|38.7|39.5|38.9|39.9|40|39.3|39|38.8|38.3|38.4|38.4|38.4|38.3|38.3|38.3|39.8|39|39.2|38.3|36.5|37.7|40.1|42.2|44|42.3|42|41.2|41.3|40.5|40.9|40.3|39.4|40.1|40|40.1|39.5|38.8|38.3|38.4|38.1|38|36.4|36.9|37.3|37.6|37|34.3|35.5|36.4|36|36.2|36|35.7|35.6|35.5|35.6|35.2|34.3|34.4|34.8|34.5|34.1|34.1|34.3|34.6|34.7|34.5|33.8|32.6|32.2|31|32.5|31.3|31.3|30.8|30.8|29.6|29.1|31|32.5||32.2|32.8|33|32.6|32.2|31.6|33|33|32.7|32|32.6|32.8|33.3|33.3|32.9|32.7|32.4|32.8|32.2|31.8||31.9|32|31.8|31.2|29|30.9|30.4|29.4|30.3|29.8|30.1|29.4|29.3|||29.4|29.4|28.2|27.5|26.7|26.8|26.3
03176|6324|/equities/heidelberg|DAXCLASSIC|1.152|1.155|1.165|1.173|1.176|1.175|1.153|1.143|1.12|1.118|1.133|1.187|1.225|1.215|1.18|1.198|1.21|1.2|1.251|1.24|1.211|1.32|1.407|1.407|1.376|1.345|1.243|1.166|1.153|1.145|1.161|1.136|1.105|1.106|1.246|1.181|1.196|1.162|1.228|1.183|1.191|0.94|0.864|0.8175|0.8125|0.83|0.84|0.808|0.8|0.834|0.865|0.8455|0.82|0.788|||0.7565|0.76|0.7465|||0.7275|0.7415|0.721|0.722|0.705|0.708|0.705|0.71|0.726|0.7635|0.8|0.8|0.8015|0.79|0.788|0.76|0.7655|0.7975|0.8015|0.801|0.7435|0.745|0.673|0.6545|0.653|0.632|0.623|0.63|0.621|0.5885|0.56|0.5615|0.517|0.511|0.515|0.5135|0.503|0.4892|0.48|0.481|0.4702|0.5|0.5045|0.5205|0.521|0.53|0.532|0.54|0.53|0.522|0.555|0.56|0.5625|0.5525|0.5495|0.548|0.541|0.5335|0.5365|0.558|0.5405|0.512|0.514|0.5|0.5|0.5025|0.4986|0.4928|0.4994|0.5345|0.5505|0.56|0.5875|0.5875|0.5975|0.597|0.608|0.6015|0.6|0.6025|0.608|0.593|0.6|0.6065|0.6165|0.6285|0.648|0.66|0.658|0.67|0.699|0.73|0.7275|0.719|0.7145|0.7135|0.7305|0.7275|0.729|0.75|0.775|0.745|0.715|0.692|0.6805|0.6975|0.7035|0.696|0.681|0.66|0.6335|0.6105|0.61|0.618|0.587|0.5885|0.5825|0.5835|0.5615|0.585|0.592|0.5865|0.573|0.58|0.57|0.5605|0.5645|0.569|0.572|0.5685|0.5765|0.5655|0.5665|0.589|0.598|0.615|0.6205|0.601|0.6175|0.62|0.6595|0.646|0.639|0.622|0.615|0.614|0.5925||0.559|0.588|0.6|0.586|0.596|0.5905|0.602|0.5945|0.6015|0.607|0.6125|0.6255|0.626|0.66|0.675|0.6705|0.6465|0.66|0.627|0.6195||0.64|0.628|0.6205|0.618|0.6125|0.6225|0.616|0.611|0.642|0.6365|0.617|0.617|0.638|||0.606|0.603|0.62|0.583|0.578|0.568|0.541
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|51.95|51.6|51.8|51.4|51.5|51.9|52.35|52.1|50.35|49.02|49.16|49.76|49.5|49.18|48.26|49.68|50|49.32|49.48|49.5|49.7|49.92|50.8|50.85|51.35|50.8|52.85|53.65|52.7|54.05|53.3|52.95|51.4|50.3|48.46|47.08|47.96|48.6|48.9|51.1|51.05|51|51.2|50.5|51.35|53.7|53.75|53.4|52.7|53.5|53.15|52.35|51.5|51.15|||52.85|53.05|53.3|||52.65|52.2|50.7|53.2|52.55|52.35|50.9|50.65|49.9|51.9|52.05|50.3|47.88|47.3|47.24|48.18|48.4|47.94|48.18|48.06|48.54|47.54|46.68|46.34|46.34|45.48|46.5|46.36|44.4|44.58|44.32|42|41.12|39.58|39.1|38.9|39.06|37.1|36.62|37.02|35.36|38.14|39.8|41.48|40.34|40.86|42.06|42.14|41.88|41.46|43.14|43.12|44.08|44.26|44.82|44.06|44.34|44.86|43.86|43.06|42.12|41.64|41.2|39.84|41.34|42.16|41.1|41.18|43.96|43.64|43.96|44.28|43.4|43.24|44.24|43.94|44.26|44|42.96|42.86|41.22|40.56|41|40.48|41.1|40.18|40.14|38.7|38|38.68|38.82|39.22|39.62|39.9|41.72|41.48|40.3|39.2|38.24|38.58|38.28|38.1|36.8|36.64|37.18|37.82|36.22|38.64|39.56|39.64|38.2|38.58|37.54|38.1|38.02|37.1|36|36.84|34.5|34.9|36.08|36.38|36.7|36.12|35.78|35.42|35.72|35.16|35.18|34.36|35|35.98|34.58|35.46|35.3|34.88|35.8|34.22|34.9|35.32|37.5|37.1|39.18|37.86|36.12|37.4|35.76||34.7|35.6|35.5|33.68|33.54|33.06|33.18|32.68|32.4|31.98|30.52|29.68|31.6|33.58|34.16|32.88|32.88|32.3|32.4|31.44||33.2|31.74|31.1|30.92|29.52|29.3|29|28.9|30.44|30.34|29.44|30.54|31.94|||29.5|28.48|28.2|26|23.4|23.76|24.82
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|81.3|79.8|78.55|78.2|78.5|78.45|78.35|77.3|75.7|75.2|74.6|74.3|74.45|74.05|73.35|74.15|74.25|74.1|74.4|75.2|75.8|75.85|77.2|77.35|77.3|77.5|77.35|77.5|78.15|77.65|77.9|78.05|77.7|76.8|76.15|76.9|77.65|78.95|77.95|77.5|77.95|77.95|77.45|77.05|77.4|77.8|77.15|77.9|78.8|80.35|79.05|77.85|78.05|78.95|||78.85|78|77.8|||77.75|77.65|77.35|79.4|79.1|78.65|78.2|78.2|78.25|79.2|78.3|77.65|78.1|78.15|78.3|78.25|79.5|80.25|79.35|79.6|78.1|77.65|78.25|77.95|77.85|78.6|79.2|80.15|80.55|81|82.1|83.2|82.35|81.25|81.6|79.15|78.75|77.8|76.9|77.75|77.95|80.65|81.55|82.25|80.55|81.65|81.1|81.25|81.45|80.8|80.9|80.55|81.85|82.2|81.2|80.8|80.55|80.55|79.5|79.65|79.1|77.55|76.45|75.7|76.4|76.25|75.35|75.15|77.35|76.8|78.15|78.15|78|78.2|77.2|74.25|74.15|74.45|74.1|75.35|76.5|74.7|75.25|76|75.65|74.8|75.3|74.75|73.95|74.7|74.8|73.45|73.65|73.6|74.25|73.7|73.3|73.45|72.9|72.35|73.8|72.8|72.7|73.5|73.7|75.15|74.15|74.75|75.15|75.7|75.45|76.4|75.3|75.95|75.25|75.1|73.8|74.4|72.6|73.1|74.15|74.95|74.3|73.9|73.9|73.65|73.6|71.3|71.35|70.2|70.15|72.95|73.25|74.7|73.7|76.2|75.2|72.7|73.35|74.2|75.8|75.95|75.95|75.55|74.8|74.25|72.5||70.35|71.15|69.7|70.45|70.7|70|70.35|69.5|70.1|69.95|68.55|67.5|67.1|70.3|69.7|70.45|69.75|69.4|68.7|68.45||70.95|70.2|68.6|68.1|67.75|68.25|68|67.85|68.5|68.5|66.9|67.25|67.8|||66.65|65.1|65.7|65|63.8|64.2|63.5
03179|1173428|/equities/hgears-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|3.9|3.9|3.92|3.9|3.88|3.92|3.9|3.9|3.9|3.9|3.9|4|3.9|3.9|3.9|4|3.96|3.98|3.92|3.98|3.94|3.98|3.92|3.92|3.92|3.92|3.92|3.94|4|3.98|4.02|3.96|3.98|4.12|4.08|3.96|4.08|3.96|4|3.96|4.04|4|4|3.9|3.96|3.92|3.94|4|3.9|4.1|4.06|4.06|3.9|3.9|||3.88|3.98|3.82|||3.8|3.78|3.8|3.86|3.86|3.94|3.94|3.94|3.98|3.9|3.96|3.9|3.82|3.84|3.94|3.96|3.84|3.74|3.8|3.74|3.74|3.78|3.7|3.72|3.68|3.6|3.62|3.64|3.56|3.52|3.6|3.6|3.5|3.48|3.5|3.5|3.68|3.5|3.6|3.6|3.5|3.46|3.52|3.52|3.52|3.44|3.44|3.56|3.5|3.5|3.46|3.5|3.5|3.44|3.46|3.46|3.6|3.5|3.54|3.46|3.52|3.42|3.48|3.46|3.44|3.48|3.48|3.4|3.4|3.5|3.5|3.5|3.56|3.48|3.46|3.5|3.5|3.5|3.54|3.56|3.5|3.52|3.64|3.66|3.6|3.6|3.48|3.5|3.58|3.5|3.5|3.52|3.54|3.5|3.5|3.5|3.5|3.56|3.5|3.52|3.52|3.42|3.46|3.28|3.38|3.4|3.48|3.54|3.52|3.56|3.5|3.48|3.48|3.5|3.5|3.52|3.48|3.48|3.56|3.52|3.54|3.58|3.6|3.68|3.7|3.8|3.78|3.8|3.8|3.7|3.7|3.6|3.6|3.6|3.6|3.6|3.56|3.46|3.52|3.52|3.56|3.62|3.66|3.6|3.6|3.6|3.7||3.56|3.24|3.3|3.36|3.12|3.38|3.38|3.38|3.3|3.18|3.24|3.4|3.34|3.44|3.4|3.28|3.38|3.38|3.4|3.4||3.4|3.34|3.3|3.5|3.52|3.5|3.6|3.58|3.62|3.74|3.74|3.7|3.8|||3.8|3.72|3.7|3.6|3.9|3.8|3.98
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|75.45|74.75|75.9|76.4|76.65|76.55|75.85|74.15|72.5|71.65|71.85|71.8|73.85|74.65|73.55|76.6|74.2|73.5|73.15|74.3|73.7|75.95|76.9|76.85|75.45|75.75|74|78.45|80.15|80.45|79.4|79.8|79|77.1|76.25|74.6|76.15|76.75|79.5|81.95|85.2|86.5|85.8|84.25|84.2|84.15|83.7|80.95|80.05|81.6|80.65|79.15|77.75|78|||78.85|78.95|79.6|||76.6|74.8|72.25|76.9|77.2|76.8|76.1|76.55|75.05|76.55|78.7|78.25|80.1|78.75|78.55|78.65|78.35|79.15|80.85|83.2|82.3|79.95|76.85|75.5|76.35|76.6|76|75.75|73.45|73.45|75.4|71.25|66.85|64.55|65.8|65.2|66.55|63.1|60.75|62.05|62.6|65.6|67.3|67.85|65.35|66.5|66.15|67|65.75|66.95|70.3|71.25|73.15|74.85|71.95|71.3|71.1|69.55|62.9|63.8|64.25|64.85|66.7|64.1|64.1|65.5|62.85|63.65|69.9|71.25|71.9|72.1|72.8|71.8|73.15|72.2|72.05|73.8|73|74.5|74|72.35|74.25|76.6|76.95|76.7|77.5|77.2|75.7|75.8|75.75|75.25|75.4|74.6|76.9|78.75|78.5|74.85|71.85|71.75|72.25|70.3|67|69|69.9|74|75.05|75.55|77.75|80.4|80.35|80.35|79.65|79.8|81.15|79.95|78.4|81.45|78.25|79.5|80.75|81.05|82.1|80.35|79.4|76.7|78.1|76.35|76.75|74.35|75.65|77.45|76.35|78.1|77.9|79.1|78.5|72.5|73.6|76.1|80.5|83.25|87.6|87.4|86.4|84.65|80.85||78.75|81.1|80.3|78.35|74.1|71.95|71.75|69.25|70.7|67.5|64.2|62.85|67.6|69.95|69.2|69.2|67.8|67.25|67.7|66.5||70.65|68.2|70.3|68.25|65.4|66.75|65.95|65.35|68.3|67.4|64.9|64.75|70.35|||68.05|66.4|66|62.05|58.4|59|57.5
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|17.832|17.51|17.462|16.99|16.734|16.67|16.3|15.986|14.826|15.1|15.222|15.972|17.1|17.322|16.314|16.91|17.404|17.12|18.816|20.3|20.655|21.2|22.825|23.02|22.565|23|22.66|23.22|24.085|24.96|25.2|23.465|22.52|21.38|20.12|19.422|21.105|21.395|21.545|20.63|20.275|19.404|18.778|18.906|19.32|19.966|18.624|19.672|19.7|19.72|20.435|21.82|21.64|22.19|||21.485|20.355|19.248|||18.142|18.14|18.01|19.144|18.024|17.74|18.24|17.92|16.63|16.34|17.24|17.2|17.902|17.786|18.54|18.79|19.45|18.788|18.432|17.9|17.316|17.068|17.002|16.832|15.868|15.31|15|14.6|16.206|15.918|13.614|13.694|13.254|16.8|16.422|14.622|15.65|15.212|16.24|16.292|16.38|17.524|17.642|17.702|17.216|16.944|15.646|15.5|15.6|14.396|14.734|14.35|14.232|13.83|13.854|13.928|13.57|13.248|13.494|13.964|13.144|13.078|12.572|12.44|12.11|12.15|11.412|11.174|11.436|11.42|11.45|11.2|11.05|11.22|10.944|10.726|10.578|10.922|10.35|10.286|10.342|9.75|10.32|10.25|10.434|10.202|10.142|10.07|9.66|9.9|9.91|10.22|10.544|10.484|10.4|10.21|10|10.52|9.91|9.911|9.812|9.796|9.242|8.999|8.99|8.95|9.188|8.411|8.486|8.471|7.532|7.273|7.279|7.2|6.96|6.852|6.733|7.06|7.016|6.95|7.05|7.279|7.351|7.35|7.48|7.522|6.461|6.117|6.33|6.7|6.704|6.851|6.75|6.837|6.7|6.5|6.25|5.511|6.02|6.7|6.8|6.6|6.6|6.7|6.552|6.003|5.951||5.852|5.676|5.552|6|6.001|6|6.001|5.987|5.853|5.6|5.403|5.076|4.88|5.154|5|4.2095|4.19|3.9|3.4595|3.3||3.43|3.3|3.3355|3.199|3.1|3.1505|3.1|3.2005|3.322|3.35|3.15|3.15|3.1|||2.8505|2.851|2.9505|2.75|2.6505|2.7|2.68
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|78.9|80.7|81.3|81.1|81.4|81.5|80.3|81.4|80|79.8|80.2|81.1|80.6|79.4|75.6|77.1|75.2|69.7|74.3|74.1|74.2|75.6|77.7|76.3|75.6|76.3|76|76.5|78.6|78.4|77.9|77.1|76.4|77.6|76.1|75.8|78.7|79.4|78.9|77.6|76.9|76.2|76.9|76.5|75.7|76.8|75.8|75|74.3|74.2|73.7|76.1|76.4|76.7|||77.3|78.4|79.3|||79.9|82.5|79.5|83|80|78.8|76.2|78|81.2|81.8|82.6|82.6|82.9|84.2|85.6|85.9|88.9|88.6|87.6|87.3|84.7|83.7|84.9|84|81.9|81.8|81.7|81.6|82.4|81.8|81.5|80.7|85.5|90.2|89.7|86.5|86|82.9|81|80.9|80.8|85.4|84.6|90.4|89.1|90|89.9|91.5|93.4|92.4|93.4|91.6|91.6|91.8|92.3|91.2|90.7|91.9|92.5|95.8|99|96.9|97.2|93.5|95.8|95|91.6|89.4|90.4|88.8|89|87|87.4|86.7|88.3|86|84.3|83.1|83.9|85.2|88.7|90.3|90.1|92.1|94.3|93.9|90.7|89.8|89.3|89.8|89.3|86|84.6|83.6|83.8|84.4|84|81.8|82.5|82.4|81.9|80.9|81.2|80.3|79.5|82.2|82.9|80.9|80.5|82.9|80.4|79|76.3|76.1|75|73.6|72.5|72.9|73.9|74.4|72.9|72.5|73.4|73.4|73.5|71.9|72.9|68.9|67.4|66.1|66.3|67.5|65.7|65.3|64.9|64.6|64.9|62.6|61.8|64.1|63.4|63|63.3|64.6|64.9|65.2|64.9||61.7|59.3|58.7|56.4|56|56.1|55.2|54.1|52.7|52.4|51.2|50|51.5|53.2|52.7|52.8|51.2|50.1|51.2|50.4||51.2|52.7|51.7|50.4|49.6|50|48.75|48.2|48.6|46.45|44.55|43.9|44.65|||44.05|40.6|40.4|37.7|35.7|36.75|36.8
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|34.6|33.9|33.95|33.85|32.35|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|33.1|33.2|34.05|34.3|35.15|34.65|35.45|||35.65|37.5|37.1|||38|37.55|36.5|37.75|36.2|34.75|34.6|34.85|36.1|36|36.5|35.5|35.6|36.5|37.5|38.6|38.4|37.65|37.8|38.15|35.9|37.45|37.1|35.9|35.85|35.15|34.8|35.75|34.45|35.05|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|37.95|37.95|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|44.85|43.1|40.55|41.4|41.85|41.65|39.25|40.2|39.3|38.45|38.35|38.6|38.4|37.75|37.05|36.5|36.2|35.45|33.9|36.5|37.6|37.7|38.25|37.95|39.1|37.85|38.2|38.7|37.2|37.1|37|35.7|35.1|34.6|34|34.2|34.25|33.6|33.05|32.5|32.7|31.9|31.2|30.4|30.75|32|31.8|31.25|30.9|33.45|32.7|32.55|32.6|32.45|31.7|31.95|30|32.5|31.6|32.05|32|31.85|30.4|29.55|29.15|28.6|27.95|27|27.4|25.8|26.2|25.6|25.25|25.25|25.05|25.6|24.5|24.4|24.2|25.05|25.1|24.65|24.4|23.35|22.75|22.75|22.7||21.7|21.85|21.4|20.25|20.45|20.3|20.4|20.9|20.4|20|18.74|18.68|20.3|20.3|20.85|19.58|19.26|19.2|19.14|19||19.92|20.05|19.02|18.78|18.02|17.78|17.5|18|18.52|17.8|17.54|18|16.72|||16.34|16.1|15.6|16.1|15.9|15.3|14.9
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|35.72|34.83|34.63|33.47|32.13|31.66|33.58|33.45|32.82|32.27|31.81|32.43|31.99|31.59|30.8|31.15|30.08|29.18|28.15|28.62|28.92|29.25|29.51|28.79|28.21|28.2|28.39|28.15|28.64|28.61|28.05|28.32|28.88|28.84|29.11|29.05|28.71|27.06|27.13|27.19|27.57|27.42|26.75|26.21|25.98|25.54|25.3|26.1|26.31|27.07|26.76|26.76|26.44|26.33|||27.28|27.37|27.07|||26.66|26.62|25.68|27.81|27.99|27.5|27.05|26.61|26.12|26.68|26.88|27.01|27.05|27.11|25.89|25.66|25.97|25.81|26.52|26.73|27.13|26.77|26|25.27|25.16|25.93|25.31|24.74|24|24.31|24.37|23.73|21.3|20.39|20.39|19.77|19.6|19.44|19.395|19.875|20.53|21.33|21.83|22.3|21.54|21.8|21.5|21.59|21.39|21.37|22.23|23.03|23.67|22.9|22.35|22.09|21.88|21.72|21.02|21.11|20.76|21.08|21.21|20.58|20.94|21.6|21.25|21.62|23.6|24.09|23.9|23.48|23.21|22.62|22.25|22.35|22.45|22.95|22.35|22.15|21.44|21.52|22.2|22.22|22.04|22.28|22.58|22.18|21.84|22.11|22.36|22.71|22.95|22.93|23.85|24.44|23.82|22.93|22.25|23.4|22.59|21.83|22.46|22.87|23.03|23.5|23.16|23.42|23.74|24.35|24.37|24.65|24.32|24.69|24.72|24.74|24.59|25.42|24.77|25.3|25.53|26.41|26.89|26.12|26.39|25.57|26.52|24.92|25.79|25.66|26.37|27.13|27.3|28.33|28.39|28.54|28.7|26.63|25.72|26.45|28.36|29.1|30.02|28.05|26.34|25.68|25.39||24.43|26.72|25.43|24.13|23.46|22.73|22.95|22.85|23.46|23.06|22.61|22.23|22.76|24.34|23.89|23.37|22.31|22.22|22.57|23.5||25.11|24.47|24.03|23.67|23.02|23.6|22.91|23.47|24.29|24.28|23.35|23.81|25.4|||25.09|24.01|24.3|22.59|21.71|22.03|21.61
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|449.5|455|438|407|471|475.5|465.5|441|439.5|450|471.5|512|517|518|562|571|559|512|550|553|563|562|574|578|576|580|575|594|594|593|603|598|576|564|546|536|553|542|572|586|591|574|560|525|528|530|530|517|514|524|516|521|522|516|||513|510|504|||502|502|485.5|498.5|508|499|487.5|479|492|470.5|467|457.5|445|439.5|430|433.5|438|429|423|415|415.5|425|436.5|433.5|427|428.5|428|431|420|419.5|404.5|400|406|411.5|432.5|405.5|416|445|443.5|416|402.5|414|415.5|429|429|541|543|552|549|538|557|559|557|547|551|547|543|557|539|525|511|513|502|479.5|476.5|482.5|464.5|452.5|475|477.5|479|458|451|445.5|446.5|445.5|440.5|448|448.5|493.5|511|505|497|490.5|498|493|487|480.5|477|464.5|450|444|437|431|427.5|420.5|420|424|423.5|409.5|405.5|409|404.5|391|388|390|384.5|396|393|399.5|424.5|421|416|417.5|415.5|423|431|424|418|412.5|405.5|405.5|408|405.5|401|393|389.5|388.5|405|390|391|389|386|389.5|397|393.5|387|376.5|372|383|390.5|383|394.5|397.5|404.5|410|402||396.5|400.5|390|387.5|385|367|370|368.5|359|337|331.5|329.5|330.5|332.5|331|344.5|322|325|310|301||321|326.5|327|325.5|320.5|337|338.5|329|333|319|311|304|312|||301|261|262.5|253.5|250.5|255|253.5
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37|36.5|36.3|35.5|35.1|34.3|33.95|33.85|33.2|32.85|33.35|33.65|33.5|33.35|33.2|33.8|33.8|33.05|33.5|33.2|33.35|33.8|33.8|33.75|33.25|33.1|33.3|33.55|34.1|34.05|34.3|34.4|33.9|33.25|33.4|32.2|31.85|32.15|32.25|33|33.8|33.75|33.05|33.2|33.25|33.35|33.75|33.55|33.15|33.95|33.85|32.75|32.55|32.65|||32.1|32.75|32.8|||32.4|31.85|31.3|32.45|32.1|31.5|31.5|31.55|31.7|32.2|32.45|32.75|32.95|32.75|32.6|32.4|32.2|32.05|32.35|32.3|32.1|31.5|31.3|30.5|30.15|30.25|30.15|29.7|29.45|28.15|27.9|26.9|25.85|25.3|25.7|26.35|26|25.3|24.1|24.35|24.55|26.05|26.1|26.7|26.5|26.85|27|27.55|27|26.95|27.5|27.55|27.55|27.5|27.8|28.1|27.65|27.55|27.15|27.75|27.05|26.6|26.3|25.3|25.55|26.1|25.9|25.75|27.8|28.25|28.65|28.7|29.15|28.95|28.9|28.8|28.55|28.65|28.35|28.5|28.55|28.55|28.8|29.2|29.7|29.25|28.7|28.7|28.7|28.95|28.95|29|29.55|29.75|30.8|30.65|30.6|29.75|29|29.3|29.45|29.4|28.95|28.75|28.45|29.25|29.7|30.15|30.2|30.65|30.9|29.4|29.2|29.15|29.15|29.75|29.5|29.95|29.5|29.45|29.3|30.3|30.4|30.35|30.3|30|29.4|28.9|28.9|27.95|28.35|28.25|28.25|28.4|28.7|29.2|29.5|27.55|27.6|28.6|30|29.9|31|30.9|30.6|30|29.6||28.45|28.65|28.7|28.6|28.15|27.95|28.15|27.35|26.75|26.2|25.65|25.5|26.7|28.3|28.7|27.95|27.2|27.25|26.8|26.5||27.75|28.15|27.15|26.85|26.05|26.1|25.8|26.1|26.3|26.45|25.8|26.15|27|||26.15|25.7|25.2|24.2|23.85|23.85|23.35
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|24.55|24.85|24.6|24.3|24.1|23.9|23.85|23.8|23.55|23.45|23.7|23.4|23.15|22.9|22.6|22.85|22.75|22.55|22.15|22.15|21.95|21.95|22.3|22|21.75|21.5|21.35|21.35|21.6|21.95|21.85|21.65|21.45|20.9|20.5|20.45|20.5|21|20.9|21.6|21.95|21|20.75|20.6|20.4|20.75|20.6|20.6|20.3|20.35|20.1|19.98|20.55|20.8|||20.85|20.8|20.5|||20.15|19.88|19.52|20.35|20.45|20.15|19.98|20.1|20.3|20.3|20.65|20.2|20.1|20.4|20.55|20.35|21.25|21.2|20.75|21.4|20.7|20.6|20.55|21.1|20.4|19.86|19.56|19.44|19.28|19.38|19.7|19.32|18.98|18.5|18.3|17.62|17.64|17.62|17.24|17.04|16.84|17.8|18|18.2|17.94|17.96|18.36|18.78|18.9|18.8|19.8|19.8|19.92|19.82|19.52|19.44|19.74|19.72|19.32|19.38|19.24|19.16|19.42|19.08|19.36|19.52|19.76|20|20.6|20.65|21.5|21.05|20.5|20.65|20.25|19.36|19.72|20.8|20.1|21.3|22.9|23.15|23.3101|22.6508|22.3683|23.0747|23.1218|22.6979|22.9805|22.8863|22.7921|22.7921|22.9334|22.5096|22.227|21.4736|22.3212|22.6038|22.0387|21.709|21.0968|20.8143|20.4376|20.5317|20.5788|20.673|20.5788|20.9085|20.9085|21.4265|21.5207|20.3434|20.0608|19.7783|20.0137|19.8725|19.8254|20.2963|20.2021|20.0137|19.5428|19.4016|19.2132|18.4974|18.2714|17.9135|17.7628|17.8381|17.5933|17.4614|17.8005|17.8193|17.5179|17.857|17.8005|17.7439|17.8005|17.4237|17.7251|17.9888|18.7423|18.5728|19.5428|18.8365|18.5728|18.7611|18.6104||18.309|17.8758|17.3861|16.8586|16.7833|16.7079|16.7268|16.7079|16.7644|16.6514|16.5007|16.5384|17.0282|17.2542|17.5179|17.2165|17.273|17.3107|16.7833|16.4442||17.1977|16.9528|16.7644|16.5384|16.1428|16.011|15.1822|14.8808|15.3517|14.8431|14.6924|14.4852|15.2575|||14.2592|13.6753|13.7129|13.2232|12.7711|13.0913|13.016
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|52.5|51.8|51.9|52.6|52.3|52.6|52.1|50.8|50.8|49.85|50.2|50.5|49.75|48.15|47.4|48.25|46.85|45.45|46|45.65|45.75|46.9|46.9|46.1|46.1|46.75|46.2|45.95|46.6|45.15|43.75|42.75|42.6|41.95|41.2|40.1|40.1|42.1|42.4|44.25|43.9|42.8|40.7|40.7|40.65|42.2|42.35|43|41.75|42.35|43.45|42.65|41.75|42.85|||42.5|42.8|43.9|||42.6|41.7|41.05|41.5|40.75|40.65|39.5|39.8|40.15|40.1|38.95|38.9|39.2|39.95|39.95|39.95|39.35|39.2|39|38.7|39.25|39.3|39.2|38.65|38.1|36.5|35.95|36.45|36.4|35.5|35.05|35.25|34.3|34.2|34.4|33.5|32.95|32.1|31.65|31.75|31.75|31.6|31.75|33.3|33.45|33.45|33.3|33.75|33.35|32.85|33.3|33.3|33.35|33.35|33.6|33.45|33.8|33.8|33.5|33.85|32.6|32.9|33|32.5|32.05|31.65|31.4|31|32.3|32.5|32|32.3|32.75|33.05|33.65|32.2|32.35|33.85|32.3|33.15|33.65|34.8|34.75|34.2|34.65|33.85|34.15|34.1|33.2|33.65|34.15|34.2|34.2|33.3|33.4|33.2|32.8|31.65|31.3|31.05|31.5|31.5|31|30.85|31.15|32.65|32.8|32.9|32.5|32.3|31.65|31.75|31.5|30.95|29.9|30.05|29.65|29.4|28.7|28.95|29.5|29.5|29.7|29.65|29.2|29.65|29.55|28.25|28.05|28.25|28.65|28.1|27.7|27.85|28.45|28.25|28.65|27.2|27.15|27.6|28.7|28.45|29.35|28.95|28.05|26.85|25.9||24.85|26|25.65|26.3|26.2|25.65|26.6|26.7|26.15|25.65|25|23.6|25.1|25.4|25.05|25.5|25|24.75|24.8|23.55||24.35|24.55|24.5|24|23.9|23.7|22.6|23.25|24|23.75|22.65|22.95|23.95|||24.05|23.25|22.65|21.9|21.4|20.85|20.7
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36.32|36.18|37.08|37.08|36.72|36.98|36.56|36.56|36.4|35.82|36.32|36.96|36.86|35.76|35.16|36.74|36.46|35.22|37.48|37.3|37.7|38.4|39.14|39.06|38.6|38.42|38.16|37.92|38.6|38.4|38.44|38.36|37.28|36.84|37.68|36.04|36.1|37.98|38.24|39.46|38.9|38.58|37.56|36.58|36.84|38.82|39.12|39|38.78|39.92|38.94|38.1|38.14|36.98|||36.6|37.46|37.18|||37.26|37.56|36.7|37.2|38.4|38.44|38|38.3|37.96|37.8|36.9|36.04|36.2|35.82|36.84|36.86|36.6|36.34|36.3|35.46|36.64|36.52|36.38|34.84|34.8|36.34|36.42|36.48|36.06|35.92|34.78|34.36|34.58|35.46|35.6|34.18|34.44|31.28|30.22|30.42|30.86|33|33.6|35.7|34.4|33.06|33.26|33.72|33.18|32.68|33.44|33.58|33.94|33.92|33.48|33.24|33.18|32|30.5|29.66|28.78|28.02|28.04|27|26.08|27.58|27.28|27.14|28.7|28.34|28.56|28.34|28.4|28|28.44|27.88|27.58|27.24|26.72|27.24|27.56|26.84|26.7|26.98|27.16|26.92|26.76|26.92|26.56|27.64|28.64|27.96|27.9|28.1|28.26|26.18|26.04|24.92|25.62|25.4|25.2|25.38|25.66|25.16|25.06|26.32|26.2|25.88|24.5|24.1|22.48|22.1|21.7|21.7|21.8|21.76|21.32|21.22|20.42|20.64|20.54|20.5|20.72|20.4|20.16|19.75|19.59|19.09|19.04|18.53|18.66|18.76|18.16|18.24|18.39|18.45|18.11|17.16|17.62|17.84|18.87|19|19.46|19.26|18.64|18.48|17.69||17.24|17.47|16.92|16.7|16.32|16|16.06|15.49|15.22|15.12|14.75|14.65|15|15.83|16.04|15.64|16.23|16.42|16.19|15.68||16.5|15.4|15.06|15.3|14.46|14.6|14.65|14.65|14.66|14.2|13.65|14.02|14.76|||14.84|14.27|14.55|13.96|13.1|12.67|13.06
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.486|8.472|8.596|8.686|9.096|8.81|8.97|9.68|9.652|9.376|9.45|9.592|9.5|9.302|9.03|8.988|8.742|8.572|8.624|8.328|8.108|9.746|9.83|9.81|9.718|9.586|9.532|9.54|9.414|9.014|8.81|8.93|9.046|9.006|9.33|9.45|9.574|9.58|9.504|9.808|9.952|9.788|9.7|9.62|9.662|9.688|9.6|9.606|9.644|9.774|9.326|8.924|8.472|7.85|||7.626|7.6|7.694|||7.494|7.5|7.378|7.526|7.7|7.78|7.694|7.6|7.588|7.876|8.044|8.052|7.866|7.834|7.724|7.648|7.63|7.554|7.724|7.46|7.226|7.116|6.946|6.73|6.732|6.8|6.564|6.306|5.86|5.94|6.06|5.868|5.694|5.66|5.614|5.658|5.938|5.734|5.672|5.67|5.776|6.032|6.096|6.192|6.03|6.122|6.228|6.276|6.42|6.398|6.52|6.616|6.864|7.064|7.098|7.05|7.026|6.76|5.858|5.744|5.63|5.6|5.56|5.454|5.36|5.312|5.13|5.202|5.75|5.818|5.768|5.726|5.65|5.59|5.628|5.652|5.648|5.736|5.646|5.68|5.68|5.602|5.8|5.908|6.07|6.294|6.364|6.232|6.054|6.158|6.358|6.078|5.84|6.014|6.036|6.836|6.868|6.452|6.266|6.25|5.97|5.706|5.56|5.566|5.532|5.784|5.84|5.876|6.1|6.142|6.14|6.14|6.068|6.114|6.21|6.164|5.92|5.72|5.482|5.59|5.74|5.79|5.862|5.694|5.646|5.51|5.54|5.556|5.554|5.606|5.764|6.024|5.938|6.084|6.128|6.316|6.256|6.09|6.32|6.432|6.772|6.93|6.7|6.33|6.05|5.962|5.842||5.68|5.842|5.676|5.588|5.332|5.23|5.422|5.228|5.326|5.3|5.05|4.98|5.21|5.23|5.272|5.588|5.646|5.684|5.638|5.698||6.11|6.1|5.946|5.734|5.57|5.634|5.492|5.552|5.798|5.564|5.3|5.336|5.84|||5.45|5.464|5.34|5.196|5.184|5.246|5.088
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|15.1|14.8|14.5|14.5|15|14.7|14.6|14.5|14.2|14.7|15.5|15.1|15.3|15.5|15.6|15.4|15.8|16|16.3|15.8|16.4|16.3|16.5|16.3|15.3|16|15|16|16.5|15.3|14.5|14.1|14.2|14.1|14|14|14.2|14.2|14|14.3|14.2|13.3|14.4|14.2|14.7|14.3|14.7|14.4|14.2|14.2|14|13.8|14|13.7|||13.5|13.7|13.9|||13.6|13.3|13.7|13.4|13|12.6|11.8|14|13.7|14.3|14.1|13.8|14.4|14.4|14.3|14.6|14.8|14.7|14.7|14.5|14.5|14.7|14.5|14.3|14.3|14.2|13.9|13.4|13.1|13.2|13.6|13.7|12.9|12.6|12.7|12.5|12.4|12.4|12.4|12.4|12.2|12.5|12.5|12.5|12.2|12.6|12.5|12.4|12.3|12.4|12.7|12.8|13|13|12.8|13|12.9|12.9|12.9|12.8|12.8|12.8|12.6|12.8|12.7|13.2|13.1|13|14.2|13.7|13.1|12.4|12.2|12|12.2|12.3|12.3|12.2|12.3|12.3|12|12.2|12.2|12|12|12|12|12|12.3|12.3|12.2|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|12.3|12.7|13.1|12.9|13.1|13.4|13.5|13.4|13.4|13.4|13.4|13.3|13.3|13.5|13.4|13.4|13.8|13.8|13.8|14.4|14.4|14.2|14.4|14.2|14.6|14.6|14.4|14.5|14.7|14.6|14.5||14.3|15|15|15.3|15.3|15.2|15.1|14.9|14.8|14.6||14.6|13.6|14.4|13.6|13.1|12.6|13|12.2|11.9|11.5|11.6|12|12.2|13.1|12.4|12.4|12.8|13|13.3|12.9||13.3|13|12.4|12.5|12.8|13.3|13.6|13.6|13.6|13.7|13.9|13.9|14|||13.7|14.3|13.8|14.2|14.4|14.4|14.4
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|76.76|76.44|77.7|78.56|77.36|77.82|77.3|75.56|73.9|72.34|72.16|74.86|74.5|70.48|69.68|71.36|70.7|70.56|73.08|72.42|72.62|75.06|75.3|74.38|73.1|72.82|72.6|72.72|72.42|73.2|73.28|72.72|72.74|71.44|69.58|68.7|69.2|71.78|72.74|74.56|73.96|73.64|72.96|72.98|73.7|75.74|75.16|75.28|74.88|76.18|73.72|71.54|72.24|71.5|||71.16|72.2|72.2|||70.78|71.04|69.98|71.12|69.64|70.34|68.38|66.94|66.8|67.82|67.88|68.3|66.54|64.86|66.1|66.62|64|64.44|69.48|69.32|70.16|68.18|67.86|66.58|62.8143|70.2217|72.148|72.5849|70.6387|70.321|70.46|68.7521|70.182|68.0769|69.4075|66.5081|68.494|66.5279|64.8796|65.4357|67.2428|68.6926|69.7054|70.3409|70.46|70.6387|73.2601|77.1922|77.9866|76.1397|77.9668|77.9469|76.6362|76.0007|77.5497|76.4177|76.5766|76.3979|73.1609|72.4459|71.5324|72.8431|71.7509|70.0231|70.599|71.9097|71.4927|71.6913|74.1339|72.2275|72.9225|73.3396|74.8092|74.7099|73.2006|71.0955|70.0827|69.7451|68.0173|68.3947|70.2614|68.9904|69.8047|69.2486|69.6855|68.8117|69.189|68.2159|66.6669|67.223|69.1096|67.9181|67.7989|67.8783|68.3748|66.6669|67.084|65.1974|64.6612|65.0583|65.1974|65.0782|65.1378|64.4427|64.9591|69.2883|68.6131|69.2089|68.5933|69.5664|68.5138|68.1365|65.952|68.5535|67.7393|67.0443|62.4767|58.485|56.2806|56.8764|55.8636|55.5856|55.3075|54.2947|53.9968|53.4606|53.9373|52.9244|53.1032|51.435|52.2492|54.116|53.0237|53.4606|53.2422|52.4677|51.9514|48.5058|48.6647|49.9853|52.6861|53.2223|54.6125|54.116|54.1557|52.9046|50.4818||49.6477|49.747|47.6717|45.8546|44.8914|44.1169|45.2092|44.7326|45.0007|44.1269|42.5679|40.9594|42.5977|44.4049|44.7326|45.1993|44.2659|43.7793|42.131|41.297||44.7326|43.9184|41.9722|43.8191|42.8162|42.7864|42.7169|42.7467|43.2928|41.6147|40.2742|40.6615|43.1935|||42.2105|40.8501|40.6714|38.9238|37.3152|36.7889|36.8485
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|9.5|9.205|9.265|9.25|8.8|8.775|8.645|8.545|8.475|8.375|8.51|8.89|8.85|8.885|8.61|8.85|9.01|8.68|9.1|8.845|8.89|9.01|8.895|8.91|8.255|8.135|8.155|7.35|7.55|7.615|7.635|7.645|7.69|7.55|7.475|7.3|7.375|7.64|7.715|7.875|7.88|7.835|7.74|7.13|7.715|8.005|7.975|8.065|7.795|8.04|8.39|8.125|8.035|7.94|||7.915|7.985|7.96|||8.1|8.185|7.965|8.37|8.365|8.265|7.9|7.78|7.535|7.485|6.81|7.46|7.415|7.335|7.275|7.265|7.15|7.16|7.07|6.955|6.76|6.645|6.405|6.155|6.055|6.08|6.01|5.785|5.47|5.38|5.26|5.265|5.3|5.16|5.03|4.926|5.02|4.812|4.712|4.754|4.79|5|5.405|5.55|5.56|5.68|5.63|5.645|5.58|5.35|5.545|5.56|5.65|5.665|5.605|5.625|5.56|5.42|5.325|5.29|5.145|5.105|5.135|4.962|4.576|4.63|4.57|4.614|4.85|4.79|4.824|4.828|4.912|4.94|5.015|4.952|4.954|5.015|4.934|4.914|5.1|5.02|5.07|5.04|5.11|5.17|5.245|5.305|5.195|5.345|5.505|5.54|5.545|5.75|5.9|5.8|5.675|5.425|5.35|5.42|5.385|5.32|5.32|5.295|5.25|5.48|5.605|5.67|5.4|5.65|5.61|5.58|5.45|5.325|5.23|5.17|5|5|4.688|4.776|4.832|4.952|4.902|4.774|4.75|4.676|4.74|4.51|4.516|4.45|4.512|4.54|4.028|4.19|4.19|4.204|4.17|3.996|3.964|4.094|4.34|4.35|4.548|4.326|4.118|4.048|3.884||3.73|3.878|3.832|3.678|3.564|3.48|3.592|3.538|3.622|3.428|3.284|3.214|3.46|3.67|3.766|3.686|3.45|3.408|3.3|3.2||3.698|3.624|3.574|3.55|3.49|3.546|3.528|3.476|3.59|3.542|3.458|3.446|3.6|||3.47|3.366|3.356|3.296|3.166|3.102|3.216
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|66|64.8|66.3|66.1|66|65.6|65.3|64.6|64.5|65|65|65.3|64|65.1|65.1|66|65.3|66|66.5|67|66.6|66.9|67.3|67.8|68.2|67.1|67.2|67.1|68.3|68.5|69|69|68.8|69|68.5|67.6|68.5|69|68.1|68.5|70|69.8|69.3|69.6|68.4|68.7|67.6|66.7|66.8|65.8|66.7|66|63.3|63.1|||62.8|61.4|61.4|||62.5|61.2|59.2|60.5|60.5|58.8|59.6|57.4|57.1|58|58.5|59|59.5|59|60.6|60.3|58.5|58|57.8|57.9|57.5|57.3|58|58.3|58.4|58.4|58.8|58.2|57.6|55.7|54|56|57|59|58.9|59.8|59.7|58.7|60|59.8|59.6|60.6|60|59.7|60|59.4|59.1|60|59.8|58.6|58.8|58.6|58.5|58.5|60.8|60.5|61.5|61.6|60.1|60|62.3|62.1|58.5|56.4|54.1|54.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|103.22|103.86|104.46|105.98|104.68|105.3|105.12|104.9|102.74|102.56|102.96|105.3|105.48|105.5|103.54|104.42|104.66|102.92|105.6|106.56|106.84|105.56|106.24|106.08|106.96|107.14|106.8|108.64|109.2|109.14|108.72|108.84|108.74|109.06|108.94|108.72|109.3|114.7|114.7|115.4|114.02|113.1|113.04|114.16|113.44|115.32|114.86|114.38|113.48|115|114.5|110.24|109.88|111.52|||110.24|109.84|109.02|||108.5|107.82|106.78|105.98|105.92|105.26|106.12|104.32|103.86|105.42|105.24|103.76|103.42|103.92|103.56|105.36|106.34|106.8|106.36|106.86|108.7|107.76|107.74|105.96|99.55|101|102.08|102.22|103.48|103.9|102.62|101.44|103.42|101.8|103.74|101.08|101.06|98.85|98.28|98.93|98.69|99.69|100.5|101.68|101.32|102.32|104|103.94|104.92|103.86|104.18|103.34|102.86|103.3|102.7|101.88|101.44|103.06|100.94|100.72|99.35|99.65|98.94|96.81|97.82|98.94|98.26|99.09|100.92|100.74|101.24|101.32|101|99.58|107.14|107.54|106.82|107.98|106.4|105.88|106.74|104.94|106.2|105.42|105.88|102.86|103.54|102.68|100.56|100.04|100.4|100.2|99.86|98.58|99.33|101.86|101.48|100.06|99.97|99.93|99.89|99.87|99.48|99.2|100.46|102.54|103.02|104.6|105.54|106.46|104.74|104.8|102.2|99.38|96.75|94.44|92.74|92.97|91.15|91.08|91.21|88.66|89.12|88.88|88.7|87.92|89.22|89.58|89.82|88.35|90.13|90.79|90.47|91.18|95.31|95.37|93.66|91.12|93.65|94.43|96.9|97.12|98.57|100.22|98.66|96.11|95.03||94.46|92.7|93.26|92.08|91.05|87.37|86.34|86.73|86.01|83.36|79.62|78.53|79.73|80.53|79.88|80.75|79.37|79.59|80.28|79.39||84.57|84.55|82.56|79.64|77.61|79.97|80.24|80.67|81.04|81.07|78.82|80.58|80.71|||79.41|77.16|78.22|77.77|76.63|76.57|76.63
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|26|25.06|25.04|25.06|24.78|24.88|25.18|25.04|24.4|23.32|23.38|23.96|24.02|24.22|24.16|24.5|24.42|24.2|24.86|24.54|24.02|25.3|26.04|26.08|25.56|25.58|25.64|25.5|25.72|25.56|25.1|26.02|25.8|25.4|24.86|24.52|24.66|25.32|25.5|26.06|26.5|25.88|25.22|25.76|24.6|26.1|26.2|26.44|26|26.22|26.24|26.24|25.52|23.68|||23.72|23.6|23.04|||22.54|22.74|21.5|22.92|22.92|23.14|22.58|22.5|21.96|23.2|23.4|23.22|23.5|23.7|23.18|23.26|23.32|22.68|23.66|23.56|22.9|23.56|23.7|22.72|22.36|20.86|20.58|19.48|18.8|18|17.8|17.75|16.76|16.75|16.77|17.2|17.42|17.43|17.44|16.8|16.8|17.2|17.55|17.82|17.3|17.41|17.8|17.8|17.64|17.57|18.47|18.44|18.46|18.41|18.5|18.36|18.82|18.8|18.26|18.83|18.88|17.55|17.36|17|17|17.08|17.02|17.17|17.63|18.15|18.04|18.21|18.35|18.54|18.69|18.74|18.77|18.3|18.26|18.31|18.37|18|18.42|18.35|18.66|18.73|18.43|18.59|18.34|18.38|18.75|18.76|19.1|19.5|20.16|19.31|19.29|18.42|18.47|18.69|18.4|18.85|18.21|17.88|17.74|18.44|18.85|18.99|19.36|19.71|19.51|20.1|19.66|19.93|19.39|19.56|18.95|19.33|18.75|19.31|20.38|20.44|20.76|20.54|19.84|19.57|19.55|19.01|18.72|18.5|18.63|18.45|17.66|18.16|18.66|18.96|18.99|18.08|18.28|18.83|20.18|20.46|20.94|21.32|20.1|19.9|19.2||18.78|18.86|18.06|18.01|17.98|17.61|17.95|17.8|17.54|17.3|16.72|16.6|16.03|16.8|17.56|17.94|17.84|17.69|17.44|17.35||18.65|18.23|17.32|17.31|17.37|17.19|17.05|17.4|18.36|18.25|17.89|17.96|19.75|||19.54|18.75|18.84|18.1|16.65|16.42|16.26
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|66.05|64.3|66.3|66.75|67.3|67.3|67.35|67.7|66.05|65.5|66.6|68.25|69.1|70|69.25|71.15|73.6|74.75|75.5|74.7|74.8|75.7|74.7|74.05|73.6|72.95|72.05|71.5|71.55|71.35|71.4|70.15|68.95|68.35|66.4|65.75|66.35|66.8|67.25|66.6|67.5|66|66.3|65.5|65.65|69|69.05|67.85|67.45|67.95|68.65|66.85|65.75|65.4|||65.85|66|66.05|||65.3|65.45|63.85|65.35|65.1|64.35|63.85|63.9|62.9|63.1|62.75|62.3|62.45|61.3|59.9|61.1|60.7|59.05|58.7|58.75|58.6|58.45|58.85|57.7|58.2|57.1|57.1|57.3|55|55.75|56.45|54.3|51.6|50.9|51.5|51.05|51.3|48.84|48.68|48.64|48.26|50.1|52|52.3|52.4|52.6|53.25|54.15|54.3|52.05|53.45|53.6|55.3|55.75|55.25|54.9|55.95|55.85|54.75|53.2|51.85|51.35|51.55|50.5|50.9|52.25|51.9|52.05|54.5|54.15|54.8|55|55.85|55.6|56.05|55.65|54.85|54.55|53.25|53.9|54.05|54.05|55.05|55.15|56.3|56.2|56.15|57.15|56.65|57.8|59.6|59.05|59.1|58.4|59.2|59.5|58.95|57.5|56.75|57.1|55.8|55.25|51.8|50|48.76|56|56.45|56|56.05|55.9|55.95|56|55.45|54.8|54.9|55.7|54.3|53.25|53.2|53.8|56.6|57.2|56.4|56.4|56.15|56.05|56.75|56.05|55.75|55.75|56.8|57|55.65|55.95|57.5|56.85|56.5|55.15|56|57.85|60.05|60.75|63.25|62.3|62|60.5|59.95||58.4|60.05|58.65|57.85|57.05|56.35|57.25|55.15|55.5|53.15|52.45|51.2|53.9|55.3|56|54.45|53.75|54|53.4|51.7||54.9|54.85|54.5|53.25|53.4|54.7|53.3|52.85|53.25|52.1|50.15|50.1|51.85|||51.15|50.6|50.85|47.74|46.36|45.88|46.02
03199|32433|/equities/kuka|DAXCLASSIC|37.2|37.3|36.8|36.5|36.6|36.7|36.8|37|36.6|36.3|36.5|36.4|36.5|36.5|36.4|36.2|36.4|36.5|36.5|36.9|36.6|36.4|36.2|36.5|36.4|36.3|37|37.5|37.6|37.3|36.7|36.1|36.4|36.2|36.2|36.3|36.2|36.3|36.5|37.1|37.1|36.4|36.1|36.7|36.7|37.2|36.4|36.6|37.1|37.4|37.5|37|37|37|||37.5|37.6|37.4|||37.9|37.5|37.6|37.7|37.2|37.8|37.4|37.5|37.4|37.7|37.9|38.5|38.8|37.9|36.8|38.6|38.8|38.3|37.4|37.7|37.3|37.2|37.9|36.5|36.3|36.8|36.9|36.7|36.6|36.9|36.3|36.3|36|36|36.2|36.9|35.5|35|33.1|31.4|33.4|35.7|35.9|36|35.8|36.5|36.5|36|36.4|36.5|37|38|38|37.6|37|37.1|37.6|37.1|36.9|36.3|36.2|36.4|36|36.1|36|36.5|37|37|37.9|37.3|38.6|38|37.9|37.7|37.4|35.5|36.4|36|36.2|36.5|36.6|36.6|36.8|36.3|37.2|37|37.4|36.9|37.2|37.4|37.7|37.6|37.3|37.3|37.5|37.7|38|37.7|38.5|37.4|37.5|37.4|36.4|36.8|36.6|37.2|37.6|37.4|37.8|38|38.1|38.4|37|39.1|38.6|38.2|39.1|39.2|39.9|39.4|39.6|40.1|39.4|38.8|39.4|38|37.8|37|36.4|37|37.4|37.6|36.5|36.4|36.1|37.1|35.3|35.2|35.6|37|38.2|37.8|38.7|37.6|38.1|38|38.4||38|38.3|38.2|39.6|38.1|38.1|38|36.9|37|35.2|35.6|34.5|34.3|35.1|36.4|36.8|36.8|36.4|35.7|36.5||35.5|36.6|35.7|34.9|34.4|35.3|33.6|35|36.3|36.6|35.3|33.7|35.5|||32.8|31.8|33|32.4|31.1|29.6|28.6
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.2|73|72.8|72.1|72.1|71.1|70.7|70.7|70.3|70.3|70.4|71|71.5|72.5|69.9|70.5|70.4|69.9|70.2|71|74.1|74.6|75.3|74.6|73.4|73.4|72.7|73.4|73.7|73.4|73.2|72.5|72.1|71.5|71|70.4|71.6|72.7|72.1|73.3|75.1|72.5|71.7|70.7|71.8|70.3|69.6|68|68|70.6|67.4|66.3|65.6|63.2|||64.8|65.2|64.7|||65.1|64.9|64|64.1|64|64.9|64.2|63.8|64|64|64|64|64|64.2|62.6|63.6|64|63.2|62.3|61.9|61.7|62.7|63|62.6|62.6|64.4|64.1|64|64.2|64|65.5|65|64.4|63.7|64.3|62.8|61.5|61.8|61.5|61.1|61.2|63.9|63.1|64|63.4|65.1|66.8|67|66.8|66.6|69.6|69.9|69.9|69.5|69.9|69.2|70.3|70.6|70.2|71.7|71.1|71.2|71.2|70.2|71.1|73.4|70.9|70.7|72.3|72.1|71.9|71.4|70.5|70.7|71.4|70.7|71.5|70.8|70.4|70.5|70.9|70.1|70.3|70|70.1|70|70|69.6|69.1|70.4|70.4|69.9|71.1|72|72.8|72.2|71|69.9|69.4|68.7|69.1|67.6|65.8|65.4|65.3|65.8|65.4|66.5|65.1|67.6|67.7|67.1|66.7|66.5|68.1|68.3|67.9|67.9|67|67.2|67.4|68|68.4|68|67.2|66.4|66.6|66.4|66.1|65.3|66.1|66.5|66.6|67.4|67.2|67|66.4|63.8|63.2|61.1|66.2|66.3|65.9|65.8|65.6|65.3|63.4||62.6|62.7|60.2|60.4|60|59|58.3|54.7|54.1|52.7|50.3|50.4|51.2|51.8|51.3|51.6|51.4|51.7|51.5|50.9||51.2|50.1|49.85|49.9|49.15|49.7|48.1|48.45|48.85|48.8|47.55|47.35|47.75|||46.85|46.2|46.25|46|45.45|45.05|45
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|62.6|61.84|61.62|61.34|63.28|63.86|65.7|65.44|64.14|63.7|63.32|63.56|62.48|61.72|60.02|61.22|60.86|60.34|61.52|62.02|62.04|62.74|64.22|62.52|60.28|59.96|59.58|59.7|61.56|62.1|62.72|63.78|63.4|62.32|60.74|59.92|60.56|61.46|61.98|63.46|65.32|63.8|63.76|63.36|63.32|63.02|63.2|63.14|62.36|63.38|62.8|61.5|61.34|62.44|||62.76|62.96|63.2|||62.16|61.84|60.44|61.96|62.34|62.02|60.56|60.18|60.18|61.36|60.38|59.56|59.14|58.46|57.84|57.36|58.76|58.16|58.08|57.42|57.42|55.48|54.52|53.34|53.62|53.16|52.78|51.7|50.04|49.76|49.81|48.87|45.65|44.18|43.94|44.28|44.23|43.43|42.56|42.83|42.34|45.48|46.49|47.58|46.77|47.72|48.7|49.28|49.38|48.9|50.34|50.34|50.76|51.16|50.74|49.74|49.66|48.24|47.07|47.79|48.86|49.8|50.28|48.99|48.75|49.44|49.19|49.24|52.2|50.72|51.18|50.78|51.36|50.92|50.2|49.34|49.13|49.14|48.59|48.97|49.81|48.71|49.01|48.82|50.44|49.83|50.36|50.04|49.49|48.41|47.99|47.54|47.76|46.42|46.88|49.19|47.89|46.51|45.76|45.24|44.92|44.5|43.2|44|44.17|45.69|46.38|46.51|46.88|48.09|48.59|48.9|47.37|47.79|48.03|49.15|48.06|48.74|46.63|47|47.38|48.53|48.4|47.46|47.06|45.85|46.59|45.98|46.57|45.18|46.02|47.49|46.76|47.41|46.32|46.72|46.26|43.51|44.45|45.35|47.9|48.17|50.96|50.34|48.92|48.78|47.42||46.4|46.98|47.28|46.66|45.86|44.06|44.82|43.64|44.41|43.91|42.77|41.31|43.51|45.4|46.03|46.16|45.21|44.88|44|42.72||44.44|43.89|41.8|41.61|40.14|40.77|40.68|40.63|41.56|41.3|39.57|39.08|41.54|||40.43|39|39.25|37.8|35.47|34.74|34.41
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|111.46|111.78|111.62|110.58|110.62|111|110.6|110.26|110.2|110.84|112.04|112.12|113.9|113.48|113|113.8|114.18|113.26|115.02|116.44|117|116.3|117.54|117.64|117.82|117.98|118.44|119|118.06|119.88|119.56|120.1|120.22|118.76|116.54|116.04|117.82|120.2|119.24|119.02|120.56|120.94|120.78|120.62|120.02|120.16|118.78|118.84|120.56|120.96|119.92|122.34|125.64|126.68|||126.24|125.28|124.42|||123.92|122.78|121.54|123.1|122.46|121.02|120.3|119.54|118.72|118.24|117.62|117.08|116.26|115.54|115.14|116|117.3|117.4|116.98|116.6|114.44|114.2|116.28|117|115.84|114.5|114.1|116.16|118.12|116.94|115.46|112.76|116.58|122.88|123.18|119.54|118.54|117.16|115.06|112.26|113.18|117.18|117.86|120.06|119.06|119.56|121.12|122.4|122.52|122.5|124.18|124.04|124.5|124.28|124.78|124.52|123.52|123.06|121.64|121.6|120.92|120.52|121.6|120.2|122.1|122.82|123.3|123.24|124.3|122.96|123.68|123.22|123.32|123.88|122.82|120.9|119.14|118.02|118.14|121.92|124.38|123.9|122.54|121.94|122.04|122.76|122.36|122.28|121.06|120.58|123.68|124.06|123.54|123.78|124.42|122.06|123.54|122.46|124.62|122.16|121.58|118.7|117.62|118.04|118.08|117.56|115.04|115.36|115.72|117.84|117.96|117.84|115.84|114.6|115.52|115.84|115.4|116.36|116.52|116.62|115.18|114.72|116.12|116.12|115.46|112.24|111.34|112.24|113.82|112.84|114.16|119.28|118.62|119.42|118.86|117.56|117.5|114.7|116.64|114.98|116.34|115.7|116.5|118.02|115.6|114.04|113.06||109.4|107.06|106.04|107.76|110.8|109.06|109.54|109.58|109.68|108.86|107.48|107.56|108.44|109.32|110.14|108.26|106.62|105.84|104.24|102.76||104.3|104.56|106.38|106.82|102.94|104.52|104.18|102.3|101.98|101.84|101.56|99.88|99.66|||99.56|97.87|98|100.68|99.98|99.5|99.46
03203|19854|/equities/leifheit-ag|DAXCLASSIC|43.3|43.1|43.8|42.8|43|42.8|42.8|42.9|43|43|43.3|43|42.7|42.5|41.9|44|43.9|43.7|44.8|44.2|44.6|44.6|43.3|41.4|42|42|42.2|41.7|41.6|42.3|43.1|43.2|43.3|42|42.3|41.1|42.1|41.1|43.5|43.7|43.7|43.6|43.7|43.8|43.4|43.6|43.9|43.8|43.6|44.7|44.4|44.3|43.8|43.5|||42.4|41.6|42.6|||43.5|42.7|42.5|43.5|41.8|40.7|40.1|38.6|38.2|38.6|38.9|39|39.1|38.9|38.8|39.3|40|39.5|38.9|39|39|38.5|38.4|38.1|37.9|37.5|36.7|36|36|35.8|34.6|34.9|34.5|33.7|33.6|33.7|34.2|33.5|32.2|32|32.2|33|32.3|33.2|33|31.2|31.3|30.9|31|30.7|30.6|31.4|31.6|31.6|31.7|31.6|31.6|31.7|31.4|31.3|32.3|32.1|31.4|31|31.5|33|31.5|31|31.8|32.2|32.2|32.4|32.9|32.2|31.6|31|30.8|30.8|30.6|30.5|30.5|30|29.9|30|30.3|29.7|29.4|29.6|29.3|29.1|30.2|30.1|29.9|29|28.1|27.2|27.3|27.5|26.9|26.9|27|26.6|26.9|26.7|26.5|26.5|26.3|26.2|26.3|26.4|25.9|25.7|25.3|25.6|25.5|24.8|24.9|24.6|24.4|24.3|24.4|24.1|24.3|24.4|24.6|24.6|23.5|23.3|23.9|23.4|24.1|23.6|23.3|23.4|23.3|23.8|22.8|23.1|23.4|23.2|23.7|23|22.5|23.6|23.9|23.7|22.3||22.9|22.9|22.3|22.9|22.5|22.1|22.6|21.4|20.9|20.3|19.55|19.45|19.15|19|19.3|19.5|19.85|19.5|19.55|19.7||19.45|19.5|19.45|19.45|19.15|19.15|18.4|18.25|18.05|17.9|18.25|18.3|18.45|||18.45|18.4|18.25|17.95|18|18|18.1
03204|6339|/equities/leoni-ag|DAXCLASSIC|12.01|11.91|12.3|12.45|12.4|12.19|11.96|11.81|11.03|10.62|10.53|10.86|10.86|10.87|10.85|10.93|11.14|10.8|11.36|12.07|11.93|13.21|13.8|14.02|14.37|14.05|12.97|12.44|12.33|12.8|12.95|11.97|11.81|11.41|11.02|10.24|10|9.93|9.86|9.295|9.255|8.98|8.75|8.1|7.94|7.725|7.7|7.3|7.375|7.31|6.81|6.88|6.615|6.54|||6.62|6.9|6.925|||6.885|6.39|6.24|6.26|6.375|6.365|6.105|6.09|6.075|6.2|6.24|6.215|6.15|6.095|6.095|6.16|6.255|6.24|6.655|6.565|6.575|6.355|6.365|6.6|6.635|6.73|6.565|6.505|6.375|6|5.85|5.815|5.275|5.02|5.2|5.34|5.325|5.125|4.74|4.88|4.9|4.892|4.868|4.806|4.3|4.45|4.58|4.834|4.822|4.644|4.708|4.85|4.932|5.065|5.22|5.015|4.91|5.03|4.922|4.97|4.88|4.722|4.758|4.792|4.802|5.01|5.05|5.51|5.62|5.57|5.665|5.735|5.77|5.775|5.755|5.75|5.81|5.845|5.82|5.84|5.785|5.66|5.85|5.915|5.965|5.795|5.94|6.045|6.04|6.095|6.15|6.19|6.195|6.04|6.07|6.59|7.11|6.94|6.82|7.295|7.23|7.15|7.015|6.94|6.96|7.135|7.2|7.1|7.37|7.72|7.495|7.735|7.505|7.5|7.135|7.45|7.28|7.48|7.1|7.535|7.145|6.75|6.825|6.675|6.735|6.525|6.62|6.495|6.305|6.5|6.56|6.71|6.65|6.88|7.155|7.2|7.465|7.145|7.205|7.47|7.945|8.15|8.425|8.26|8.375|8.335|7.985||7.45|7.79|7.605|7|6.815|6.715|6.9|6.72|6.755|6.265|6|5.9|6|5.97|6.1|6.215|6.02|6.185|6.18|5.83||6.11|6.385|6.25|6.61|6.68|6.505|6.4|6.34|6.25|6.195|5.965|5.82|6.06|||5.88|5.76|5.785|5.46|5.5|5.195|5.62
03205|19857|/equities/logwin-ag|DAXCLASSIC|160|159|159|161|158|158|155|155|158|155|159|159|156|158|157|158|155|152|154|156|155|156|157|157|155|160|156|153|157|157|157|156|156|157|156|154|154|153|153|149|149|151|151|152|151|149|149|149|149|149|151|151|150|147|||146|135|135|||134|131|133|131|134|137|136|136|139|137|137|139|138|137|136|136|136|135|130|142|141|142|142|141|141|143|139|138|137|132|137|136||134|133|136|132|133|132|133|135|136|130|131|133|137|138|140|136|139|139|141|140|143|140|136|131|131|126|126|128|128|128|128|127|128|128|126|126|127|127|128|128|127|126|125|125|128|130|127|127|126|131|134|132|129|128|125|125|128|126|129|128|130|129|126|131|134|133|131|119|125|129|131|132|130|132|130|130|131|130|130|131|132|131|131|132|132|137|133|140|139|133|132|132|131|133|131|133|134|134|134|133|134|132|135|135|133|136|141|141|140|140|141|139|142|139||142|140|142|149|140|135|129|126|127|124|123|120|120|118|117|118|117|117|116|118||119|121|121|121|115|116|122|121|121|125|122|120|122|||126|125|122|116|116|115|125
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|25.8|25.6|26.2|26.2|26.2|26.2|25.8|25.6|25.2|25.8|25.6|25.8|25.6|25.4|25.4|25.8|25.4|26|26|25.4|26|25.4|25.4|25|25.4|25.4|25|25.2|25.4|25.6|25.6|24.2|26|26.4|26|25.6|26|26.2|25.6|25.2|26|25.4|25.2|24.2|25.4|25.4|25.6|25.2|25|25|24.8|24.8|24.6|24.6|||24.6|24|24.4|||23.8|23.4|23|23.8|23.6|22.8|23|23.4|23.2|23.6|23.4|23.8|23.8|23.8|23.8|24|24.4|24.8|24.2|24.8|24.6|24.6|25|24.8|24.6|24.6|24.2|24.2|24.6|24.4|24.2|24.2|24.4|25|24.8|24.6|24.6|24.4|24.2|23.6|23.4|23.6|24|24.4|24|24.4|24|24|25|25.4|25.4|25.4|25.2|25.4|25.4|25.4|25.2|25.4|25.6|25.2|25.6|25.6|25.2|25.6|25.4|25.4|25.4|24.8|25|24.8|24.8|25.2|25.2|25.2|25|25.4|25.4|25.4|24.4|24.4|25.4|25.8|25.4|25.8|25.4|25.4|25.8|25.4|25.6|25.6|25.8|26.2|26|26.4|26.4|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25.4|25|25|25.4|25.4|25.4|25.8|25.4|25|24.4|23.6|25.4|26.2|26.2|27.2|27.2|27.8|27.8|27.6|27.4|27.8|27.8|27.8|27.6|27.2|27.6|27.6|28|27.8|27.6|27.2|27.2|26.6|27|25|25.4|25|25.4|25.4|25.4|25.4|25.4|25.2|24.4||25|25.6|26|26|26|26|26|26|26|26|25.8|25.4|25.4|26|25.4|26.2|26.4|26.4|26.4|26.2||26.2|25.6|27.6|27.2|26.6|27|26.8|26|26.2|26|26|26|25.4|||25.6|25.2|25|24.2|24.2|26.4|25.8
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|8.4749|8.4821|8.5285|8.4821|8.3465|8.4464|8.5784|8.7319|8.4964|8.3643|8.739|9.0281|8.9174|8.8675|8.3358|8.5963|8.243|8.1609|7.8184|7.6221|7.59|7.6935|7.8077|7.6828|7.4758|7.4508|7.4829|7.6507|7.7755|7.8112|7.8826|7.7613|7.722|7.5329|7.5436|7.1546|6.887|6.78|6.75|7.0226|7.2474|7.3473|7.3509|7.201|7.3366|7.2439|7.2082|7.2439|7.1618|7.4401|7.3045|7.1903|7.0297|7.1939|||7.6614|7.5365|7.2474|||6.7771|6.6572|6.2818|6.8528|6.9099|6.9941|6.8413|6.78|6.6658|6.8842|7.0669|7.0183|7.0868|7.1125|7.0483|6.9741|6.9413|6.8842|7.1404|7.0997|7.2724|7.0697|6.8271|6.7172|6.7428|6.8299|6.7857|6.7214|6.3532|6.4274|6.4303|6.346|5.4597|5.2555|5.4968|5.5139|5.4654|5.0714|5.0186|5.0628|5.1057|5.4397|5.6823|5.6738|5.384|5.5753|5.5995|5.3198|5.2027|5.2027|5.344|5.511|5.6566|5.6552|5.5096|5.2598|5.0671|5.0015|4.9087|5.0457|5.0457|5.1228|5.0529|4.8873|5.1371|5.2655|5.2513|5.4896|6.1391|6.1005|5.945|6.0677|6.0606|6.0106|6.0877|6.0691|6.2447|6.3046|6.3303|6.1048|6.0078|5.9863|6.229|6.3361|6.1876|6.199|6.2804|6.0549|5.9906|5.9692|5.9692|5.8522|5.9207|6.0006|6.249|6.2918|6.1077|5.6766|5.4811|5.5967|5.5496|5.1927|5.1499|5.3326|5.4468|5.5881|5.5068|5.4054|5.778|5.9706|6.0449|6.0392|6.0035|6.1191|6.2704|6.1234|6.0463|6.1476|6.0177|6.1947|6.3218|6.4088|6.4017|6.2005|6.279|6.082|6.2832|6.1334|6.4103|6.7971|6.3418|6.7086|6.623|7.0669|6.9441|7.3117|7.2974|7.094|7.1368|6.9627|7.7363|7.9433|7.6935|7.226|6.9384|6.6729|6.6715||6.4545|6.5673|6.2304|6.3874|5.7623|5.6609|5.718|5.4853|5.4882|5.3683|5.2855|5.0814|5.2755|5.3683|5.4197|5.4953|5.344|5.5838|5.5853|5.5324||5.6438|5.5924|5.581|5.4026|5.01|5.5453|5.5567|5.7023|5.8793|5.7808|5.7394|5.8893|6.2461|||6.1919|6.2104|6.1191|5.875|5.571|5.6181|5.7151
03208|19863|/equities/masterflex-ag|DAXCLASSIC|6.35|6.35|6.45|6.35|6.2|6.3|6.3|6.05|6|6.05|6.25|6.25|6.2|6.7|6.6|6.9|6.65|6.25|6.05|5.7|6.25|6.75|6.8|6.65|6.95|6.8|6.85|6.75|6.95|6.95|6.7|6.5|6.45|6.45|6.45|6.3|6.1|6.1|6.05|6|6|6.05|5.75|5.75|5.9|5.8|5.75|5.75|5.65|5.75|5.75|5.7|5.7|5.65|||5.55|5.5|5.65|||5.6|5.25|5.65|5.8|5.8|5.75|5.7|5.7|5.55|5.8|5.85|5.9|6|6.05|6|5.85|6.05|5.95|6|6|6|5.9|5.9|5.6|5.55|5.3|5.05|5.05|5.05|4.9|5|4.82|4.98|5.05|5|4.7|5|4.88|4.82|4.72|4.72|4.86|4.86|4.96|4.78|4.96|4.96|4.94|5|4.8|4.9|4.94|4.9|4.84|4.74|4.8|4.7|4.82|4.8|4.88|5|5.05|4.9|4.88|4.96|5|4.9|5|4.9|5|5.2|5.25|5.2|5.3|5.25|5.1|5.05|4.9|4.92|5|5|5|4.96|5|5|4.9|4.9|4.96|5.05|4.9|5|5.05|4.94|4.8|4.74|4.82|4.78|4.5|4.3|4.42|4.46|4.32|4.22|4|4.1|4|4.16|4.1|4|4.08|4.14|4.1|4.06|4.1|4|3.94|3.98|3.98|3.9|3.8|4|4.02|3.94|4.02|3.96|4.1|3.92|4|4.08|4.06|4.1|4.16|4.2|4.16|4.16|4.2|4.2|4.12|3.84|4.26|4.34|4.34|4.3|4.2|4.24|4.1|4.12||4.2|4.18|4.1|4.18|4.18|4.14|4.16|4.04|4.14|4.14|4.28|4.12|4.2|4.26|4.2|4.18|4.14|4.22|4.18|4.04||4.24|4.18|4.1|4|4|4.1|4|4|4.08|4.4|4.38|4.4|4.48|||4.4|4.44|4.3|4.06|4.04|4|4.04
03209|949642|/equities/max-automation-ag|DAXCLASSIC|4.94|4.92|4.89|4.88|4.92|4.84|4.88|4.86|4.9|4.86|4.89|4.91|4.87|4.85|4.86|4.85|4.8|4.54|4.8|4.7|4.8|4.85|4.94|4.98|4.99|4.94|4.93|4.91|4.7|4.57|4.51|4.52|4.4|4.22|4.3|4.15|4.14|4.21|4.18|4.13|4.12|4.11|4.15|4.14|4.13|4.18|3.99|4.04|3.88|4|4.05|4.12|4.19|4.09|||4.17|4.15|4.09|||4.15|4.15|4.05|4.31|4.31|4.18|4.15|4.11|4.03|4.03|4.17|4.12|3.91|4.03|4.05|3.97|4.01|3.94|3.99|3.92|3.94|3.91|3.97|3.94|3.98|3.91|3.96|3.87|3.67|3.67|3.67|3.65|3.61|3.69|3.57|3.52|3.5|3.51|3.47|3.42|3.49|3.59|3.52|3.58|3.54|3.69|3.61|3.6|3.57|3.54|3.61|3.62|3.64|3.55|3.6|3.63|3.52|3.63|3.59|3.52|3.5|3.49|3.4|3.44|3.5|3.56|3.5|3.34|3.38|3.54|3.47|3.48|3.52|3.41|3.43|3.34|3.41|3.32|3.38|3.36|3.35|3.34|3.4|3.4|3.32|3.36|3.35|3.31|3.3|3.3|3.31|3.3|3.29|3.39|3.41|3.48|3.38|3.47|3.44|3.36|3.45|3.45|3.26|3.3|3.45|3.34|3.32|3.4|3.34|3.32|3.32|3.38|3.28|3.32|3.25|3.29|3.2|3.33|3.31|3.37|3.43|3.43|3.32|3.2|3.2|3.06|3.15|3.11|3.22|3.12|3.01|3.14|3.13|3.11|3|3.09|3|2.99|2.89|2.91|2.86|2.9|2.8|2.73|2.79|2.81|2.78||2.7|2.62|2.68|2.75|2.6|2.62|2.7|2.7|2.69|2.61|2.61|2.56|2.8|2.73|2.7|2.69|2.76|2.74|2.76|2.73||2.82|2.81|2.81|2.84|2.87|2.84|2.74|2.62|2.54|2.98|2.99|3.05|3.09|||3.11|3.05|3.08|2.77|2.72|2.77|2.77
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|136.6283|139.6092|137.1251|135.1378|140.1061|139.1124|138.1187|134.1441|130.6663|122.2202|125.2012|128.1821|129.1758|125.2012|122.2202|126.1948|125.698|119.736|132.6536|130.1695|129.1758|132.6536|134.6409|135.1378|133.6473|135.6346|132.6536|130.6663|136.6283|138.6156|136.1314|138.1187|138.6156|135.1378|134.1441|123.7107|131.6599|137.6219|135.6346|129.1758|126.6917|122.717|121.7234|122.2202|121.7234|122.717|118.7424|122.717|116.2582|114.7677|107.8121|106.3216|107.3153|107.3153|||106.3216|108.3089|109.3026|||109.3026|106.3216|106.3216|109.3026|106.3216|106.8185|107.3153|105.8248|105.328|106.3216|108.8058|106.3216|105.8248|106.8185|107.3153|105.8248|106.8185|102.347|100.3597|98.9685|97.9749|102.347|97.7761|94.5964|95.9876|96.1863|93.2053|91.4167|83.8649|80.089|79.6915|78.8966|76.9093|76.5118|75.5182|72.9346|72.9346|71.1461|69.3575|67.5689|67.3701|71.5435|71.1461|73.7296|73.1334|71.941|77.5055|78.1017|77.5055|76.1144|79.6915|78.8966|77.5055|79.0953|80.089|80.4865|80.4865|81.4801|78.8966|81.8776|82.275|80.089|79.2941|76.5118|75.9156|75.9156|73.9283|72.7359|77.5055|78.8966|77.9029|74.922|72.5372|71.5435|72.9346|71.3448|70.9473|71.941|71.7422|72.3384|73.5308|72.5372|66.5752|67.7676|68.7613|69.1587|70.9473|69.5562|68.3638|67.5689|66.3765|60.4145|59.2221|58.4272|61.0107|61.6069|59.2221|59.0234|58.0297|57.831|59.4209|60.0171|59.0234|59.4209|58.6259|60.0171|60.0171|59.4209|56.8374|61.6069|63.3955|63.793|62.4018|62.7993|63.5942|62.2031|61.0107|61.6069|61.4082|61.6069|62.7993|62.6006|62.6006|63.1968|63.9917|64.3892|64.1904|64.1904|63.9917|62.6006|63.793|62.4018|62.998|63.5942|62.4018|62.7993|64.1904|61.4082|60.6133|60.812|62.2031|62.2031|63.5942|64.3892|62.6006|61.6069|61.6069||59.6196|60.4145|60.6133|60.4145|58.6259|57.0361|58.6259|59.0234|59.0234|58.6259|57.2348|56.0424|59.6196|60.2158|60.812|60.0171|61.4082|62.0044|62.998|60.0171||63.1968|61.2095|59.0234|60.2158|61.2095|60.6133|60.6133|57.6323|60.2158|57.831|55.4462|55.645|59.0234|||52.8627|53.4589|52.0678|51.0741|49.5836|51.0741|49.8817
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|4.54|4.46|4.42|4.4|4.5|4.5|4.56|4.3|4.42|4.22|4.6|4.6|4.54|4.56|4.52|4.52|4.5|4.66|4.66|4.6|4.66|4.6|4.52|4.36|3.86|3.86|3.82|3.88|3.9|3.82|3.7|3.76|3.76|3.82|3.78|3.76|3.7|3.8|3.7|3.7|3.88|4.02|4.02|4.02|4.02|4.02|4.02|4.02|3.96|4|3.9|3.9|3.96|3.96|||3.8|3.76|3.76|||3.76|3.76|3.76|3.76|3.7|3.76|3.76|3.76|3.7|3.7|3.74|3.74|3.74|3.74|3.74|3.7|3.68|3.7|3.6|3.74|3.74|3.74|3.74|3.7|3.7|3.74|3.7|3.86|3.74|3.92|3.74|3.7|3.74|3.66|3.7|3.7|3.72|3.74|3.84|3.74|3.74|3.84|3.76|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|3.82|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|3.9|3.8|3.8|3.88|3.96|3.88|3.92|3.82|3.92|3.82|3.92|3.82|3.9|3.9|3.98|3.98|3.94|3.96|3.94|3.92|3.88|3.8|3.9|3.92|3.92|3.98|3.98|4.06|3.96|3.98|3.98|3.98|3.98|3.96|3.96|3.88|3.9|3.9|3.96|3.96|3.94|3.94|4.02|4.02|3.9|3.9|3.98|4|3.92|4.02|3.96|3.76|3.78|4|3.96|3.9|3.92|3.92|3.92|3.9|3.82|3.9|3.98|3.88|3.88|3.8|4.1|4|4.1|4.1|4.1|4.02||4.06|4.06|4.06|4.14|4.1|4.12|4.12|4.12|4.1|4.1|4.02|4.02|4.02|4|4.1|4.1|4.12|4.12|4.12|4.16||4.3|4.3|4.26|4.24|4.3|4.38|4.36|4.32|4.32|4.34|4.34|4.42|4.5|||4.44|4.32|4.3|4.32|4.26|4.26|4.26
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36.6|36.3|35.6|36.1|36.9|36.1|35|34.4|34.8|35.5|35.9|36.8|36.6|35.3|35.5|35.7|35.6|35.2|36.5|36.9|37.6|38.3|38.6|37.6|37.2|36.2|36.3|36.7|35.5|34.8|35.4|36.6|36.9|36.9|36.3|33.5|35.1|37|37.4|39|39.7|39.2|38.1|37.3|38.5|39|38.9|39.7|39.1|40|39.7|39.2|37.9|37.1|||36.5|36.8|36.5|||36.6|36.5|36.1|36.5|36.8|36|36.6|36.7|37|36.9|36.3|36|36.5|36.9|36.6|36.5|36|34.5|33.5|28.8|28.3|28.9|28.7|29.2|29.1|28.7|28.7|29.4|29.3|28.8|28.4|28|27.9|27.6|27.6|27.6|27.3|26.6|26.2|25.2|23.7|24.6|25.4|25.5|25.6|26.9|27.5|28.1|29.3|28.6|29.5|31|31|30|30|30.2|30.1|30.1|29.5|29.7|29|28.5|27.8|27.2|27.6|27.9|28.2|28.2|28.7|28.1|27.9|27.7|27.5|25.9|27.1|27.4|27.1|27|26.2|26.5|25.9|25.7|25.1|25.8|25.4|27|27.3|27.1|27.5|27.1|26.7|27.8|29.1|29.1|28.1|27.3|26.7|26.4|27|27.9|25|37.1|36.1|35.9|34.3|35.3|36|36.6|36.6|37.9|37.4|38|38.1|37.1|36|35.6|37.1|38.1|38.2|37.6|38.6|38.5|37.8|37.6|37.2|38.1|37.6|37.3|38.4|39.4|39.6|39.9|38.8|38.5|39|39.1|39|37.6|37.8|37.6|39|37.8|37.1|37.2|37.2|37.5|39||37.5|39.4|39|39.7|39|37.8|37|36.4|36.4|36|35.4|35.2|31.3|34.2|34|33.6|33.5|34.7|33.5|33.5||33.3|33.8|34.2|32.9|32.8|32.9|32.8|32.5|31.1|30|29.6|29.7|29.8|||28.4|26.3|27.8|29.5|29.8|29.8|29.9
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.41|9.308|9.348|9.402|9.14|9.442|9.54|9.492|9.38|9.364|9.242|9.298|9.46|9.2|9.054|9.252|9.252|9.048|9.404|10.16|10.21|10.32|10.33|10.005|9.838|9.708|9.716|9.666|9.76|9.616|9.6|9.518|9.516|9.61|9.634|9.78|9.99|10.03|9.946|9.958|9.988|9.944|9.96|9.626|10.06|10.025|10.015|10.04|9.796|9.68|10.02|9.818|9.512|9.208|||9.114|9.102|8.92|||8.648|8.63|8.35|8.446|8.352|8|7.664|7.372|7.354|7.47|7.54|7.558|7.566|7.418|7.402|7.534|7.72|7.66|7.82|7.95|7.836|7.918|7.852|8|8.05|8.368|8.368|8.44|8.426|8.426|8.464|8.474|8.434|8.43|8.44|8.436|8.43|8.422|8.41|8.396|8.374|8.44|8.462|8.464|8.422|8.454|8.452|8.436|8.464|8.45|8.47|8.466|8.464|8.468|8.48|8.48|8.478|8.498|8.46|8.462|8.45|8.426|8.498|8.494|8.37|8.548|8.542|8.514|8.668|8.7|8.706|8.7|8.63|8.228|8.33|8.374|8.318|8.298|8.292|8.292|8.202|8.11|8.292|8.4|8.376|8.434|8.514|8.27|8.42|8.39|8.448|8.416|8.328|8.3|8.41|8.574|8.522|8.394|8.15|7.972|7.916|8.218|7.608|7.748|7.748|8.082|8.09|8.166|8.5|8.676|8.892|8.808|8.672|8.642|8.548|8.428|8.32|8.23|7.902|8.178|8.368|8.568|8.674|8.554|8.226|8.146|8.37|8.256|8.336|8.116|8.328|8.452|8.392|8.4|8.394|8.48|8.318|8.116|8.29|8.316|8.832|8.86|8.922|8.97|8.768|8.878|8.514||8.296|8.43|8.29|8.224|8.18|7.928|7.87|7.818|7.9|7.92|7.784|7.524|7.79|7.778|7.65|7.34|7.218|7.86|7.838|7.666||7.88|7.908|7.782|7.692|7.75|7.748|7.576|7.542|7.462|7.39|7.256|7.39|7.738|||7.516|7.508|7.55|7.634|7.62|7.592|7.548
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|10.85|11.05|11|10.9|11|11|11.1|11|10.8|10.7|10.65|10.8|10.8|10.7|10.5|11|10.8|10.8|11.5|12.3|11.8|12.45|12.65|12.2|12.3|12.4|12|11.8|12.1|11.6|11.75|10.8|11.4|11|11.2|11.2|11.2|11.4|10.9|10.3|11.05|11.25|11.2|11.2|11.1|11.35|11.45|11.3|11.3|11.5|11.5|10.7|11|10.6|||10.15|10|9.9|||9.24|9.1|8.88|8.64|8.82|8.68|8.8|8.5|8.56|8.6|8.6|8.6|8.78|8.7|8.7|8.8|8.7|8.7|8.52|8.7|8.4|8.66|8.88|8.68|8.68|8.84|8.72|8.7|8.8|8.88|8.94|8.94|8.72|8.72|8.84|8.9|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.88|8.9|8.84|8.84|8.82|8.86|8.82|8.82|8.82|8.88|8.94|8.88|8.94|9|9.06|8.94|8.68|8.94|8.86|8.86|8.98|8.86|8.86|8.86|8.86|8.8|8.74|8.76|8.78|8.8|8.4|8.72|8.82|8.34|8.52|8.52|8.46|8.92|8.82|8.92|8.9|8.88|8.72|8.82|8.82|8.86|8.86|8.82|8.64|8.74|8.94|8.88|8.9|8.6|8.6|8.52|8.58|8.74|8.5|8.62|8.66|8.9|8.86|8.62|9.1|9.02|8.84|8.86|8.7|8.78|8.6|8.68|8.66|8.62|8.82|8.66|9.1|8.7|8.94|8.88|8.9|9|9||8.64|8.84|8.82|9.2|8.76|8.7|8.68|8.82|8.62|8.86|8.52|8.68|8.84|9.16|8.58|9.1|9.1|9.26|8.82|8.66||9|8.5|8.42|9|9|8.9||8.7|8.52|8.04|8.14|8.3|8.34|8.68|8.6|8.6|8.4|8.8|9.16|9.4||8.72|8.22|8.04||8.22|8.5|8.3|7.92|8.3|7.96|8.3|8.3|8.4|||8|8.04|7.8|7.9|8.5|8.68|8.5
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|7.06|7.09|7.1|7.08|7.03|7|6.96|6.98|6.82|6.6|6.51|6.37|6.32|6.24|6.31|6.24|6.21|6.19|6.23|6.21|6.21|6.22|6.23|6.26|6.11|6.11|6.14|6.12|6.17|6.05|6.05|6.16|6.03|5.81|5.41|5.35|5.36|5.4|5.37|5.38|5.58|5.59|5.56|5.37|5.26|5.56|5.65|5.65|5.66|5.67|5.67|5.65|5.5|5.36|||5.33|5.2|5.25|||5.25|5.12|5.01|5|4.965|4.96|4.95|4.92|4.92|4.92|4.95|4.97|4.86|5.1|5.1|5.1|5.05|5.08|5.07|5.2|5.2|5.15|5.18|5.15|5.07|4.91|4.85|4.95|4.95|4.93|4.96|4.805|4.855|4.75|4.685|4.69|4.74|4.755|4.73|4.625|4.545|4.805|4.905|5.04|5|5.19|5.4|5.38|5.41|5.33|5.42|5.41|5.5|5.52|5.58|5.57|5.65|5.7|5.72|5.7|5.63|5.71|5.71|5.64|5.63|5.64|5.68|5.66|5.67|5.65|5.69|5.66|5.68|5.68|5.69|5.65|5.64|5.6|5.6|5.6|5.6|5.58|5.55|5.55|5.59|5.58|5.52|5.62|5.59|5.55|5.67|5.53|5.5|5.49|5.48|5.55|5.6|5.61|5.55|5.4|5.25|5.26|5.18|5.18|5.17|5.27|5.31|5.24|5.25|5.38|5.32|5.33|5.4|5.24|5.18|5.09|5.05|4.965|5.04|5.1|5.25|5.19|5.38|5.35|5.34|5.33|5.3|5.4|5.31|5.55|5.53|5.65|5.6|5.51|5.49|5.53|5.52|5.48|5.49|5.52|5.6|5.55|5.64|5.6|5.59|5.51|5.12||5.1|5.16|4.89|4.82|4.8|4.72|4.715|4.82|4.775|4.725|4.625|4.52|4.48|4.53|4.55|4.6|4.57|4.555|4.605|4.515||4.55|4.455|4.58|4.685|4.65|4.63|4.595|4.615|4.74|4.59|4.665|4.735|4.85|||4.89|4.87|4.79|4.7|4.675|4.65|4.585
03217|964815|/equities/mutares-ag|DAXCLASSIC|18.9404|18.5258|18.1489|18.0735|17.9604|18.1865|17.64|16.7542|16.66|16.4904|16.3208|16.1135|16.0569|15.925|15.7931|16.17|15.8685|14.2289|16.6789|16.7165|16.6977|16.9992|17.3573|17.0746|16.9427|17.0181|16.8485|16.7354|16.8485|16.5281|16.6412|16.4715|15.6235|15.2465|14.6435|14.1723|14.6435|14.9073|14.8696|14.9827|15.0769|14.9073|14.9262|14.8885|14.7|15.2089|15.1712|15.19|15.19|15.1146|15.3219|15.2089|14.9073|14.8131|||14.7377|14.7189|14.8696|||14.6246|14.7754|13.3996|14.1158|14.2477|14.2854|14.4362|14.3042|13.5881|14.8131|15.0581|15.2842|15.1712|15.2842|15.2089|14.8696|15.1523|14.945|15.2654|15.2089|14.7754|14.3985|14.3796|14.0781|13.9839|14.21|13.2677|13.0792|12.8908|12.0615|11.7788|12.25|11.7788|11.4208|11.3077|10.6481|10.4785|10.0827|9.8754|9.8|9.7246|10.29|10.3089|10.4031|10.1958|10.4408|9.6115|9.7246|9.3854|9.31|9.3477|9.3948|9.4137|9.5362|9.5173|9.4796|9.3854|9.3383|9.244|9.3194|9.2912|9.244|9.3194|9.2723|9.0933|9.1687|9.0462|9.1404|9.2252|9.2158|9.244|9.3288|9.2723|9.2252|9.31|9.3288|9.3288|9.2723|9.2817|9.2346|9.3571|9.3854|9.4419|9.7058|9.555|9.5173|9.5738|9.4796|9.3383|9.0556|9.0462|9.1404|9.2158|9.2063|9.2535|9.3006|9.2912|9.1875|9.1404|9.244|9.1969|9.1875|9.2723|9.3006|9.4137|9.7058|9.7058|9.5927|9.5173|9.6492|9.555|9.7246|9.4419|9.4419|9.3383|9.2817|9.1875|9.3194|9.1875|9.1875|9.0367|9.1215|9.1498|9.2346|9.1404|9.1121|9.1781|9.2346|9.2346|9.1781|9.2535|9.2912|9.3477|9.3194|9.2629|9.6869|9.5927|8.9519|8.999|8.9142|9.4231|9.4608|9.5173|9.3571|9.4231|9.3288|9.3006||9.2912|9.3571|9.376|9.1687|9.4985|9.7435|10.0638|10.4596|10.1769|11.3077|11.1946|10.9308|11.1946|11.2323|11.1192|10.8177|10.6481|10.6104|10.6858|10.3654||10.1204|10.3089|10.2146|10.2712|9.8|9.7812|9.8754|9.7623|10.0827|9.8942|9.6869|9.5362|9.7812|||8.8106|7.6327|7.7269|6.926|6.6527|6.6338|6.7846
03218|32557|/equities/mvv-energie|DAXCLASSIC|26.4|26.4|26.8|26|27.6|27.6|27.6|27.4|27.4|27.6|27.6|27.6|27.6|27.6|27.8|27.8|27.8|27.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|27.4|27.4|27.2|27.4|27|27.2|27|26.8|26|26.6|26.6|26.6|26|26.4|26|26.2|26.2|25.8|25.4|25.4|25|25|25|25.2|25.2|25.2|25.2|25|||25|25.2|25|||25|25.2|25.2|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.2|25.2|25.2|25|25.4|25|25.4|25.2|25|25.2|25|25|25.2|25|25.2|25.4|25.2|25.4|25.2|25.4|25.4|25|25.4|25.2|25.6|25.4|25.4|25.2|25.6|25.4|25.4|25.8|26|26.4|26|26|25.8|26|26|26|26.2|26|26|25.8|26|26|25.8|26|26|26|25.8|25.8|26|26|26.2|26|26|26.6|26.6|26.6|26.6|26.6|26.4|27.2|27|26.8|27.2|26.8|27|27|27.2|26|26.8|27.2|26.8|27|27.2|27.2|27.2|27|26.8|27|27|27|26.8|26.8|26.8|27|26.2|26.8|27|27.2|27.2|27|27|27.2|27|27.2|27|27|26.8|26.8|26.8|26.6|26.6|26.4|26.6|26.4|26.4|26|26.6|26.2|26.8|26.6|26.6|26.4|26.4|26.2|26.8|26.8|26.8|26.8|27|27|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8||25.6|26.8|26.8|26.8|26.8|26.6|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.6|26.8|26.8|26.8|27|27|27||26.8|26.8|26.8|27|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|||26.8|26.8|26.8|26.6|26.8|25.4|26
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|41.6|41.48|41.72|42|41.94|42.08|41.9|42.56|41.84|40.94|40.6|41.06|39.82|39.64|38.94|40.02|39.2|38.76|40.42|40.5|40.56|41|41.34|41.58|41.5|41.58|41.24|41.58|42.86|42.68|42.82|42.14|41.16|40.52|40.3|39.28|39.2|38.72|39.36|41.5|41.3|41|40.5|39.88|40.36|42.24|42.02|41.64|41.1|41.48|41.82|41.04|40.44|40.72|||41.46|41.24|41.3|||39.86|39.96|39.06|41.28|40.84|40.14|38.94|38.22|38.38|35.94|35.96|35.76|36.1|36.64|36.02|36.8|36.48|36.3|36.02|36.06|35.72|33.58|33.2|32.96|33.1|33.04|33.32|31.6|30.8|31.08|31.06|30.44|27.94|27.3|27.16|26.14|27.14|26.5|26.1|26.02|25.88|27.34|28.66|29.62|29.2|29.5|28.06|29.5|28.1|27.96|29.18|29.04|29.18|28.78|28.94|28.86|28.96|28.32|26.5|26.4|25.26|25.56|25.68|24.52|24.64|25.24|24.88|24.8|26.04|26.4|26.7|26.7|27.26|27|28.94|28.84|28.6|29.24|27.6|27.3|26.42|26.24|26.8|26.04|27.18|27.08|27.12|27.64|26.84|27.7|27.1|26.5|26.62|26.3|26.7|26.74|25.74|24.9|24.1|24.64|23.52|23.76|23.28|23.4|23.5|24.42|24.4|24.5|24.84|25.02|24.98|25.76|25|24.24|22.74|23.68|22.42|22.74|22.04|22.26|22.98|22.86|23.6|23.44|22.9|23.38|23.44|23.18|23|22.54|23.42|23.94|24|24.3|24.2|24.52|24.8|23.8|24.44|24.74|26.82|27.04|29.48|28.54|28.76|28.28|26.96||26.12|26.26|24.3|23.2|22.58|21.84|22.5|22.02|22.1|20.48|19.71|19.03|20.08|20.88|21.38|21.28|20.88|20.24|20.94|20.66||21.74|18.33|20.26|20.52|20.62|21.04|20.62|20.3|20.7|19.69|19|18.25|20.06|||18.7|17.9|18.21|17.52|16.44|16|16.08
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|17.926|17.926|17.926|17.926|18.025|17.7279|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|17.926|17.8269|18.025|18.025|18.025|18.025|18.124|17.926|17.8269|17.926|17.7279|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|17.7279|||17.8269|17.8269|17.8269|||17.8269|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|17.926|18.025|18.3221|18.124|18.124|18.124|18.124|18.124|18.025|18.124|17.8269|17.8269|18.4212|18.4212|18.4212|18.5202|18.2231|18.4212|18.4212|18.4212|18.2231|17.7279|17.5298|17.4308|17.3317|17.4308|17.5298|17.5298|17.5298|17.4308|17.2327|17.3317|17.1337|17.0346|17.0346|17.1337|17.1337|17.1337|16.9356|16.9356|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|16.9356|17.1337|17.1337|17.0346|17.2327|17.4308|17.2327|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.2327|17.3317|17.3317|17.2327|17.6289|17.6289|17.7279|17.5298|17.6289|17.5298|17.5298|17.4308|17.0346|16.9356|16.0442|15.8462|15.7471|15.549|15.9452|16.4404|16.5394|16.8365|16.8365|17.1337|17.1337|17.2327|17.0346|17.2327|16.8365|16.7375|16.4404|17.6289|17.2327|16.8365|16.8365|16.7375|16.7375|16.6385||16.7375|16.5394|16.4404|16.4404|16.3414|15.9452|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|15.351|15.1529|15.0539|14.9548|15.0539|15.0539|15.0539|15.0539|15.0539|15.1529|15.2519|15.1529|||15.0539|15.0539|15.2519|15.1529|15.0539|14.8558|14.8558
03221|19880|/equities/paragon-ag|DAXCLASSIC|9.6|9.62|9.6|9.61|9.44|9.59|9.59|9.5|9.6|9.6|9.71|9.76|9.8|9.88|9.65|9.57|9.5|9.82|9.9|10|10.12|10.08|10.2|10.1|10.18|10.02|9.6|9.53|9.61|9.65|9.6|9.66|9.75|9.73|9.71|9.58|9.91|9.89|9.8|9.59|9.59|9.75|9.7|9.68|9.5|9.53|9.55|9.55|9.45|9.61|9.33|9.45|9.35|9.59|||9.53|9.5|9|||9.15|9.03|9.2|9.75|9.9|9.5|9.13|9.62|9.5|9.76|9.61|9.73|9.61|10.58|9.5|10.86|10.98|10.9|10.84|10.58|11|9.94|9.73|9.57|9.17|9.31|9.1|9.02|9.05|9|9.03|9.01|9|8.7|9.3|9.21|9.02|8.84|8.85|8.45|8.59|9.39|9.5|9.62|9.81|8.63|8.51|8.61|8.6|8.62|8.9|8.93|8.11|9.02|9|8.85|8.79|8.4|8.38|8.48|9.3|9.33|9.31|8.6|8.51|8.83|9.16|9.3|9.4|9.2|9.98|9.85|9.89|9.96|10.16|9.8|9.83|10.14|9.5|9.16|9.56|9.81|9.48|9.34|9.28|9.65|9.55|10.18|10.44|10.32|9.39|9.31|9.07|9.08|8.78|8.63|8.66|9.04|9.1|9.1|8.51|8.5|9.38|9.42|9.43|9.65|10.36|9.99|9.66|10.34|10.42|10.02|10.4|10.8|10.52|10.66|10.7|10.64|10.7|10.62|11.4|11.5|11.66|12.12|8.9|8.81|8.01|7.81|7.75|8.5|8.51|8.54|8.7|9|9.72|10.68|10.68|10.1|10.24|10.56|10.24|10.3|10.6|10.04|10.44|10.7|10.5||10.52|10.02|10|9.61|9.5|9.31|9.86|9.68|9.73|9.67|9.37|9.05|9.65|9.6|10.66|10.72|11.42|11.3|11.8|11.58||11.52|11.28|11.72|11.12|11.1|10.92|11.8|11.44|11.6|11.84|10.64|11.36|12.78|||10.9|9.85|9.1|8.11|8.06|7.85|7.4
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|22.1|22.15|22.15|21.95|22|21.75|21.35|21.1|20.75|21|21.4|22.1|22.65|22.65|22.15|21.9|22.75|23.8|23.85|23.8|23.8|24.1|24.65|25.15|25|24.95|25.1|24.8|24.7|24.9|24.85|25|24.85|24.8|25|24.6|25|25.05|24.95|25.1|25.35|25|24.9|24.1|23.95|24.25|23.35|24.1|24.35|24.75|25.85|25.9|25.9|25.95|||26.1|26.4|26.2|||25.9|25.85|24.85|25.35|25.7|25.2|24.95|24.95|24.45|26.2|26|25.6|24.5|24.05|23.85|23.9|23.85|23.9|23.65|23.7|23.7|24.15|24.05|23.95|23.8|24.05|23.8|23.45|23|22.4|22.15|21.5|20.9|20.65|20.75|19.88|19.78|19.5|19.38|19.1|18.88|20.55|20.8|21.35|21.25|21.05|21.55|21.7|21.7|21.95|21.8|21.75|20.85|20.75|21.25|21.85|21.6|21.85|21.8|22.95|22.75|22.8|22.85|22.4|22.5|23|22.8|22.65|23.7|23.9|23.9|24.15|24.45|23.55|23.85|24.15|23.65|24.3|23.9|24.5|24.85|24.55|24.7|24.45|24.45|24.65|24.6|24.45|24.5|24.05|24.25|24.35|24.3|24.1|24|23.8|23.75|23.8|23.65|23.05|23|23|23|22.8|23.1|22.75|22.55|22.7|23.5|23.3|23.05|22.05|21.95|21.7|21.85|22.2|22.3|22.05|22|21.85|21.8|21.75|22|21.45|21.3|21.45|21.35|22|21.9|21.9|22.3|22.65|22.95|23.4|23.3|22.85|22.4|21.65|21.7|21.85|22.1|22|22.4|22.35|22.2|22.45|22.15||21.75|21.5|21.3|21.25|21|20|20.05|19.9|19.5|19.38|18.88|18.62|19.82|20.15|20.2|19.9|19.32|19.24|19.64|19.36||20.25|20.05|19.72|19.8|19.24|19.24|18.8|19.26|19.6|20.5|20.4|20.6|21.5|||22.35|21.3|20.3|19.84|18.94|19.26|19.82
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|2.6|2.64|2.6|2.65|2.55|2.59|2.59|2.51|2.51|2.45|2.5|2.56|2.62|2.56|2.61|2.57|2.49|2.47|2.6|2.67|2.62|2.42|2.41|2.45|2.42|2.4|2.4|2.43|2.35|2.4|2.31|2.28|2.31|2.24|2.24|2.26|2.25|2.36|2.27|2.27|2.28|2.33|2.31|2.29|2.2|2.3|2.31|2.22|2.26|2.3|2.2|2.2|2.17|2.1|||2.08|2.08|2.1|||2.1|2.1|2.12|2.21|2.18|2.11|2.09|2.07|2.1|2.06|2.23|2.26|2.24|2.24|2.29|2.3|2.2|2.24|2.23|2.3|2.19|2.03|2|2.1|2.03|2.08|1.96|1.96|1.89|1.81|1.905|1.84|1.84|1.835|1.88|1.9|1.85|1.93|1.96|1.965|2|2.01|2.01|2.01|2.02|2.09|2.1|2.07|2.01|2.02|2.01|2.01|1.955|1.96|1.965|1.985|2.03|1.995|1.99|1.99|1.94|1.945|1.94|1.93|1.935|1.94|1.98|1.96|1.95|2.04|2.1|2.1|2.13|2.1|2.1|2.13|2.1|2.11|2.11|2.1|2.13|2.07|2.08|2.03|2.08|2.05|2.06|2.06|2.1|2.08|2.01|1.915|1.995|2.08|2.12|2.17|2.1|2.1|2.01|2.02|2.09|2.06|2.1|2.11|2.04|2|2.09|2.14|2.11|2.11|2.19|2.21|2.14|2.42|2.49|2.5|2.51|2.5|2.52|2.42|2.56|2.62|2.72|2.74|2.72|2.55|2.6|2.66|2.8|2.92|2.87|2.87|2.8|2.8|2.89|2.88|2.95|2.85|3.1|3.01|2.8|2.9|2.7|2.6|2.5|2.07|2.15||2.02|1.975|1.95|1.875|1.79|1.79|1.885|1.75|1.835|1.765|1.7|1.65|1.65|1.675|1.62|1.65|1.665|1.665|1.665|1.66||1.66|1.65|1.56|1.65|1.725|1.685|1.505|1.78|1.91|1.96|2.09|2.05|2.18|||1.99|1.99|1.94|1.9|1.88|1.83|1.78
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.12|20.4|20.15|20.5|20.6|20.65|20.5|20.1|20.3|20|20.75|20.95|21.2|21|21.25|20.05|21.8|21|22|21.25|20.65|19.64|19.8|20.1|19.9|21.3|21.05|20.75|21.2|21.9|22.4|22.3|21.5|21.8|21.15|20.5|21.75|22.4|21.3|21|20.5|20.25|20|19.82|19.76|21|21.05|22.1|22.4|22.25|23.65|25|25.9|26.1|||25.45|25.25|24.1|||23.95|23|22.95|22.05|22.95|22.8|23|22.2|22.1|21.15|20|19.56|19.3|18.42|22.3|23.45|23.7|24.7|26.5|26|26.1|26.85|27|26.85|26.75|26.05|27|27.3|27|26.65|26.75|28.65|28.9|28.05|28.8||29.5|29.45|29.5|28|28.5|29.75|29.75|29.5|29.5|29.5|29.55|30.55|31|30.8|31.5|31.45|31.05|30.5|30.5|31|30.5|31.2|31.1|31.3|31|30.75|31|31.5|30.5|30.2|30|29.45|30|30|30.1|29.85|31.55|31.5|32.1|31|31|30.2|30|29.8|30.75|30.6|30.65|31|29.05|29.05|29.1|29.05|29.1|30.5|30.55|30.75|30.75|30.85|31.25|31.35|31|30.55|31.5|31|30|29.9|29.05|29.6|30.4|29.85|29|28.5|28.35|29.75|29.45|29.05|29.1|29.3|29.35|30|30.05|30.2|29.05|30.5|31|30.5|30.5|31|31.5|31.5|31.2|31.5|31.5|32|32.6|33.05|32.3|32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|8.2|8.25|8.25|8.35|8.3|8|7.95|7.95|7.9|7.8|7.9|8|8|8.2|8.2|8.15|8.05|8|8.2|8.15|7.95|7.35|7.3|7.05|7.1|6.95|6.95|7|7.05|6.95|6.95|6.85|6.65|6.75|6.75|6.75|6.8|6.95|6.7|6.9|6.9|7.05|6.9|7|6.85|7|7|7|7.05|7|6.8|7|6.95|7.3|||7.35|7.25|7.35|||7.3|7.25|7.25|7.1|6.75|6.75|6.75|6.65|6.65|6.65|6.7|6.7|6.7|6.65|6.55|6.2|6.15|6.1|6.05|6.05|6|5.95|6|5.9|6|5.9|5.9|5.85|5.85|5.3|5|5.1|5|5|5.2|5.2|5.6|5.5|5.55|5.5|5.4|5.2|5.35|5.35|5.15|5.15|5.25|5.3|5.45|5.45|5.5|5.5|5.5|5.45|5.4|5.35|5.2|5.2|5.25|5.25|5.2|5.45|5.35|5.35|5.2|5.5|5.5|5.65|5.55|5.55|5.8|5.65|5.8|5.9|5.85|5.95|6|6|5.8|6.1|6|6.05|6.1|6.05|6.1|6.15|6|5.95|5.9|5.75|5.95|5.95|5.95|5.95|5.85|5.75|5.8|6|6|6|6.05|6|6.05|6|6|6.15|6.2|6.1|6.2|6.25|6.25|6.2|6.3|6.15|6|5.7|6.05|5.85|6.1|5.85|6.05|6.25|6.25|6.2|6|6|5.95|5.85|6.1|6.1|6|6|5.9|6.1|6.15|6.05|6|6|5.8|6|6.2|6.3|6.5|6.15|6|5.8|5.6||5.5|5.55|5.2|5|4.8|4.8|4.9|5|4.98|4.98|4.86|4.86|4.84|4.76|4.7|4.88|4.86|4.8|4.86|4.94||4.96|5|5|4.98|4.92|4.82|4.88|4.88|4.76|4.96|4.76|4.86|5.15|||5.1|5.2|5.15|5.3|5.1|5.15|5.05
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|24.6|24.2|25|24.8|24.8|24.2|24.6|24.4|24.6|25|24.6|24.4|24|24|24|23.6|23|23|22.8|22.2|23|22.8|23.2|23.2|24|24|23.8|23.6|22.8|23|22.8|22.6|23|21.8|22|22|22.2|22|22.2|22.2|23|23.4|23.6|23.8|23.4|24|24.2|24|23.6|23.6|24.6|21.6|20|19.6|||18.6|18.7|19.3|||19.1|19.2|19.2|19.5|19.2|19.4|19.3|19.4|19|20.4|20.4|20|20.4|20.4|20|20.2|20.2|20.2|20.2|20.4|20.6|19.7|19.6|19.3|19.4|19.3|18.5|19.4|18.4|17.4|17.1|17.1|16.8|16.7|16.6|16.4|16.5|16.2|16.3|16.2|16.5|16.6|16.6|16.8|16.6|16.4|16.7|17.2|16.9|16.7|16.7|16.5|16.2|16.5|16.5|16.8|16.5|16.5|16.4|16.5|16.5|16.5|16.2|16.5|16.8|16.7|16.7|16.9|16.8|17|17|16.9|16.8|16.9|17|16.7|16.8|17|16.7|16.7|17|17.1|17.4|17.1|17.1|17.4|17.9|17.8|18.7|18.9|18.8|18.7|18.5|18.3|18.6|18.6|17.8|16.9|16.7|16.5|16.4|16.1|16.2|16.6|16.9|17.3|17.4|17.4|17.1|17.4|17.6|18.2|17.9|18|17.7|18|18.1|18|17.8|18|17.7|18|17.3|17.2|17.2|17.3|17.6|17.6|17.5|18.1|17|16.9|16.7|17.3|16.9|17|17.7|16.8|17.7|18|18.4|18.2|18.2|18|18|18.3|17.8||17.8|18|17.6|18.2|17.8|18.4|18.3|18.6|18.2|18.1|18|17.8|18.5|18|18.5|18.4|18.8|19.4|19|17.7||18.1|18.8|18.3|18.7|19.1|19.1|19|19.3|19.3|18.8|18.5|18.5|20.4|||19.1|17.8|17|17.4|16.4|16.3|16
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|17.895|18.055|17.81|17.74|17.655|17.635|17.615|17.16|16.455|16.205|16.205|17.715|17.605|17.255|16.485|17.09|17.02|16.845|17.445|17.55|17.345|17.54|17.74|17.585|16.515|15.875|15.61|15.46|15.475|15.33|15.26|15.255|14.98|14.89|14.74|14.605|14.19|13.8|13.74|14.02|13.47|12.805|13.16|13.2|13.39|13.175|13.07|13.785|13.745|14.065|14.01|13.95|13.795|13.53|||13.56|13.655|13.525|||13.565|13.575|13.155|13.68|13.67|13.59|13.33|12.75|12.48|12.64|13.16|12.72|12.515|12.795|12.28|12.165|12.12|12.135|12.305|12.41|12.405|12.445|12.355|12.37|12.43|12.61|12.665|12.49|12.185|12.12|12.095|11.9|11.005|10.95|10.49|9.514|9.41|9.506|9.37|9.258|9.534|10.14|10.93|10.795|10.23|10.645|10.775|10.905|10.9|10.825|11.11|11.15|11.335|11.505|11.55|11.175|11.13|10.785|10.8|11.04|10.895|10.885|10.59|10.415|10.28|10.515|10.51|9.92|10.645|10.71|10.685|10.73|10.76|10.665|10.74|10.585|10.46|10.02|9.744|9.518|9.304|9.19|9.482|9.806|9.636|9.728|9.764|9.438|9.292|9.402|9.222|9.254|9.402|9.46|9.806|10.19|9.718|9.678|9.488|9.3|9.376|8.718|8.318|8.19|9.334|9.744|9.51|9.358|9.392|9.65|9.55|9.588|9.522|9.838|9.936|9.646|9.58|9.77|9.752|9.9|10.18|10.175|10.305|10.2|10.525|10.18|10.37|10.235|10.075|9.862|10.04|10.06|9.918|10.135|9.976|10.135|10.3|9.888|10.25|10.365|11.325|11.835|12.08|12.195|12.145|11.97|11.66||11.5|11.79|11.785|11.5|11.12|10.87|11.02|10.835|10.785|10.345|10.13|9.88|10.305|10.31|9.272|8.996|8.428|8.814|9.206|8.61||9.126|9.196|8.172|7.69|7.516|7.688|7.746|7.442|7.7|7.624|7.386|7.49|7.738|||7.452|7.104|7.43|7.082|6.792|6.582|6.556
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.9452|1.91|1.8504|1.8138|1.86|1.8742|1.85|1.766|1.8532|1.821|1.89|1.9914|2.02|2.007|1.8602|2.07|2.021|2.0535|2.058|2.25|2.28|2.4015|2.4065|2.39|2.3605|2.36|2.38|2.3705|2.34|2.305|2.3|2.296|2.2225|2.185|2.1685|2.031|2.224|2.25|2.405|2.45|2.401|2.22|2.1455|2.1|1.96|1.8502|1.8146|1.79|1.605|1.5202|1.4888|1.651|1.686|1.8|||1.5312|1.1304|1.089|||1.08|1.085|0.998|0.9823|0.99|0.995|0.98|0.99|0.9898|0.9811|0.981|0.984|1|1|0.991|0.981|0.9948|0.9632|1.0102|1.01|1.015|1.0298|1.016|1.0002|0.99|0.99|0.97|0.9041|0.9|0.891|0.9|0.8752|0.9|0.8901|0.895|0.885|0.86|0.845|0.8|0.75|0.745|0.75|0.754|0.751|0.76|0.777|0.789|0.8|0.794|0.81|0.7955|0.79|0.7849|0.79|0.78|0.78|0.8|0.81|0.83|0.802|0.7702|0.767|0.768|0.78|0.77|0.7687|0.7675|0.76|0.74|0.715|0.7195|0.7011|0.7026|0.711|0.705|0.72|0.71|0.73|0.72|0.7|0.72|0.711|0.7404|0.721|0.7236|0.7335|0.72|0.716|0.74|0.75|0.7599|0.745|0.725|0.7139|0.7501|0.7533|0.7821|0.803|0.8051|0.8|0.79|0.79|0.799|0.775|0.77|0.7925|0.7704|0.7811|0.81|0.7299|0.68|0.6585|0.656|0.65|0.6475|0.68|0.68|0.682|0.6719|0.671|0.671|0.6802|0.675|0.6601|0.6598|0.66|0.65|0.645|0.66|0.66|0.6401|0.64|0.6499|0.66|0.6595|0.6501|0.66|0.6663|0.6725|0.6727|0.68|0.68|0.6903|0.69|0.6806|0.6803|0.68||0.6299|0.62|0.59|0.6048|0.5999|0.6013|0.6042|0.6081|0.61|0.6282|0.6276|0.63|0.63|0.64|0.6351|0.639|0.64|0.64|0.63|0.66||0.67|0.6766|0.6756|0.685|0.685|0.6803|0.6811|0.685|0.6802|0.6811|0.68|0.66|0.6563|||0.65|0.6521|0.655|0.66|0.656|0.65|0.6541
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|26.6|26.4|26.6|26.8|26.8|26|25.8|26|25.6|25.4|25.4|25.4|25.8|25.4|24.8|24.6|24.4|24|24.2|24|24|23.6|23.8|23.4|24|24.2|24.2|24.2|24.4|24.8|24.4|25|24.2|24.2|24.4|24|24|24.2|24|24|24.8|24.6|24.6|24|24|24.4|23.6|23.6|23.6|23.6|23.6|23.4|23.2|21.6|||21.6|21.6|21|||20.8|20.8|21|21|21.2|20.8|21|20.8|20.6|20.6|20.4|20.8|20.8|20.6|20.6|20.8|21|21|20.8|20.8|20.4|20.6|20.2|20.4|20.4|20|19.8|20|20.2|19.8|20.2|21|19.8|19.9|19.7|19.5|19.7|19.5|19.5|19.3|19.3|19.7|19.7|20.2|19.7|20|19.9|19.9|20|19.9|20|19.7|19.9|20|20.4|21|21|19.5|19.3|18.8|19|19|18.9|19.1|18.9|19.1|19.1|18.9|19.3|19.3|19.3|19.2|19|18.9|19.6|19.3|18.9|19.5|19.7|19.8|19.7|19.8|19.2|19.3|19.1|18.5|18.6|19|18.7|18.9|18.9|18.9|18.9|18.9|19|19.3|19.2|19.4|19.4|19.5|19.9|19.8|20|19.9|19.9|20|20|20.4|20.6|20.4|20.4|20.4|20.4|20.4|20.2|20.4|20.2|20|20|20.4|20|19.9|21|21.2|21|20.4|20.6|19.7|19.4|20|20.6|20.6|20.6|20.2|20.6|21|21.8|23|23|22.4|22|22.2|22.2|22|22|22|21.6||22.2|22|22.4|22|22.4|22|22.8|22.8|22.8|22.6|22.6|22.8|23|23|22.6|23|23|23|22.8|23||22|21.8|21.2|21.2|21|21|20.6|21.2|20.8|20.4|20.4|20.2|20.2|||19.3|18.6|17|16|15.4|15|15
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|653.5|669.5|671|670|674.5|680|673.5|679.5|682|680|702.5|727|724|714|706|707|708.5|686|784|792.5|788|802|821|822.5|816|810.5|810.5|815|820|819.5|818|812.5|810|798|782|831.5|801|792|796.5|804.5|788.5|790.5|759|737|734.5|753.5|734.5|732|725|731.5|715.5|700.5|709|739|||749.5|749|735.5|||725|727.5|712.5|718|707.5|720|715.5|715|710.5|718.5|720|710.5|705|706.5|708|717.5|733.5|743.5|748.5|749|744.5|769|749.5|715.5|708|708|700.5|695.5|688.5|696|682|667|686.5|664|668.5|653.5|657.5|624.5|620|605|598|644.5|643|676.5|687|699.5|702|698|691|688|705|709|697|691.5|683.5|705.5|685.5|688|694|663|644|635|626.5|610.5|608.5|608.5|596.5|592.5|599|588|584|584.5|597|591.5|592.5|587.5|581|578.5|572.5|566|544|534|536|532.5|526.5|515.5|516.5|506.5|504.5|507|507.5|512.5|518.5|519.5|528.5|526.5|529.5|516|513.5|516|512.5|507|507.5|504|510|515|523|523|524|524|523|517|505|508.5|506|509|502.5|506.5|498.8|500|496.8|500|504|505.5|490|480.2|495.8|487.8|492.8|476.6|488.6|497|487.8|495|493|484.8|480|465.4|480.8|489.6|511|517.5|525|523.5|505.5|512.5|486||478.2|492.8|471.2|462|447|435.4|444.6|449|452|433.6|415|407.4|424|443.2|443.2|437.6|423.8|419|412.2|399.2||432.2|441|437.4|426.6|425.6|445.8|462.4|469.2|483|490.4|482.4|479.4|499.2|||488.8|482|484.4|465.8|459.6|454.8|464.8
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|85.72|84.6|85.44|85.04|85.5|86.34|87.56|86.38|85.08|84.06|85.26|84.82|83.9|83.5|82.5|83.9|82.66|82.36|82.82|83.1|82.66|84.34|85.24|86.04|84.8|85.1|84.86|86.02|87.12|87.28|88.92|87.78|87.4|86.78|86.7|85.92|86.7|88.64|88.98|89.9|91|89.28|87.78|86.68|87.02|87.52|87.88|87.26|86.82|87.86|86.56|86.1|86.64|87.56|||86.58|86.2|85.62|||84.8|84.7|81.94|84.94|84|83.64|80.32|79.04|76.8|78.32|77.92|77.78|77.3|76.92|76.86|75.82|75.94|74|76.44|76.42|77.78|78.2|76.84|75.2|73.52|73.64|73.84|74.36|73.1|74.54|75.36|72.2|69|66.34|68.54|65.02|64.78|62.18|61.2|61.08|62.56|63.14|69.74|71.42|71.24|72.64|72.76|73.52|72.54|71.54|74.32|75.2|76.7|76.64|76.2|76|77.84|77.5|76.06|76|74.74|75.6|73.88|71.56|72.6|74.8|74.66|75.02|80.02|80.46|80.82|79.56|78.74|77.84|77.64|76.64|77.72|78.94|77.36|77.74|76.2|75.9|77.54|79.42|78.82|78.08|78.62|77.3|75.32|76.34|77.24|79.1|77.46|76.92|78.1|78.56|78.4|77.46|80.4|80|81.98|82.34|79.78|80.24|80.9|84.22|84.46|79.06|80.58|81.82|80.06|82.52|80.94|80.8|79.4|79.64|78.24|79.9|77.26|78.04|77.98|78.54|78.8|77.2|77.22|73.36|76.3|76.1|76.48|75.02|76.56|77.3|74.56|75.98|74.16|75.18|74.04|70.24|70.12|71.46|76.02|78.02|79.22|78.26|76.54|76.28|74.36||71.38|72.22|72.56|70.8|68.14|66.06|66.28|65.68|67.6|65.52|62.2|58.66|60.02|62.1|63.32|62.72|62.94|60.88|58.74|57.74||60.44|60.36|59.04|58.78|57.92|58|56.5|56.38|57.8|58.38|56.88|57.82|61.48|||61.34|60.2|60.94|61.54|57.46|57.68|58.86
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|15.82|15.76|15.54|15.2|15.56|15.56|15.42|15.86|15.86|15.86|15.6|15.64|15.58|15.6|15.76|15.62|15.46|15.38|15.72|15.82|15.82|15.84|15.78|15.7|15.68|15.36|15.14|15.12|14.9|14.92|14.78|14.58|14.4|14.6|15.16|15.02|15.02|15.34|15.08|15.5|15.5|15.8|15.56|15.66|15.88|15.8|16.26|16.1|15.72|15.9|15.54|15.8|15.96|16.1|||16.44|16.48|16.44|||16.46|16.46|16.46|16.5|16.5|16.5|16.5|16.48|16.5|16.5|16.5|16.5|16.5|16.46|16.54|16.46|16.46|16.5|16.5|16.5|16.5|16.5|16.52|16.54|16.5|16.5|16.44|16.48|16.5|16.48|16.44|16.46|16.46|16.42|16.4|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.48|16.5|16.52|16.46|16.48|16.48|16.32|16.32|16.2|16.2|16.2|16.2|16.22|16.06|16.02|16|16|16|15.82|15.98|16|16|16|16.02|15.94|15.96|16|16.12|16.2|16.14|16.2|16.62|16.96|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.46|17.5|17.5|17.5|17.5|17.5|17.5|17.48|17.48|17.48|17.48|17.5|17.5|17.5|17.5|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|18.02|17.98|17.92|17.78|17.4|17.44|17.62|17.96|18.06|18.08|18.06|18.12|18.16|18.26|18.28|18.28|18.26|18|18.06|18.1|18.04|18.08|18.14|18.12|18.14|18.14|18.14|18.06|18.14|18.1||18|18.16|18.16|18.12|18.1|18|18.08|18.06|18.04|18.1|17.98|18.1|18.2|18.08|18.08|18.16|18.18|18.14|18.06|18.06||18.1|18|18|18.16|18.18|18.42|18.18|18.1|17.9|17.94|17.94|17.92|17.9|||17.88|17.84|17.84|17.8|17.82|17.8|17.74
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|0.258|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|0.254|0.268|0.268|0.26|0.27|0.27|0.28|0.28|0.28|0.28|0.28|0.264|0.252|0.264|0.264|0.24|0.26|0.262|0.26|0.258|0.29|0.28|0.3|0.3|0.306|0.306|0.306|0.31|0.282|||0.306|0.306|0.3|||0.302|0.306|0.242|0.242|0.27|0.27|0.24|0.272|0.278|0.28|0.284|0.29|0.292|0.298|0.276|0.276|0.298|0.25|0.266|0.286|0.3|0.3|0.3|0.3|0.3|0.296|0.29|0.3|0.27|0.296|0.272|0.276|0.294|0.3|0.274|0.274|0.272|0.226|0.286|0.302|0.3|0.296|0.286|0.29|0.27|0.28|0.29|0.27|0.29|0.29|0.29|0.29|0.27|0.29|0.29|0.27|0.296|0.3|0.294|0.294|0.32|0.3|0.27|0.29|0.3|0.27|0.27|0.27|0.27|0.27|0.27|0.25|0.28|0.26|0.26|0.28|0.28|0.28|0.27|0.28|0.29|0.28|0.26|0.26|0.26|0.29|0.29|0.29|0.29|0.29|0.27|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.26|0.27|0.28|0.28|0.28|0.27|0.27|0.27|0.24|0.27|0.27|0.27|0.27|0.26|0.25|0.25|0.23|0.24|0.27|0.28|0.26|0.27|0.27|0.24|0.27|0.27|0.27|0.24|0.24|0.27|0.28|0.26|0.24|0.22|0.22|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|0.3|0.33|0.33|0.33|0.29|0.29|0.29|0.29|0.29|0.29|0.26|0.29|0.26|0.26|0.3|0.3|0.3|0.3|0.3||0.3|0.28|0.28|0.28|0.25|0.2|0.23|0.32|0.31|0.3|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|49.68|49.36|48.72|48.54|48.98|48.42|48.56|47.7|47.4|47.1|47.7|48.38|47.76|47.42|46.14|47.2|46.94|46.8|47.44|47.78|48.16|48.26|48.58|48.2|47.88|47.12|46.56|46.2|46.34|45.12|43.94|44.32|44.76|47.02|44.2|43.6|41.12|40.26|40.26|41.5|41.44|40.38|40.3|39.94|40.56|39.48|39.12|39.1|39.1|39.44|39.88|39.92|39.74|39.76|||39.34|39.16|39.62|||39.5|39.8|37.7|39.28|39.58|39.68|39|39.2|38.94|39.48|39.68|39.36|39.06|39.38|38.8|38.56|38.52|38.54|38.44|38.66|38.32|38.7|38.68|38.3|38.48|38.32|38.72|37.9|36.72|36.7|38.14|37.72|35.78|35.4|34.32|33.26|33.46|32.46|31.92|32.14|30.94|32.24|33.28|33|31.76|32.24|31.96|32.86|32.98|33.16|33.98|33.7|34.1|34.52|34.44|33.96|34|33.18|32.7|33.08|31.76|31.68|31.48|30.8|30.3|30.58|30.04|30.32|31.02|30.94|31.02|31.2|31.04|30.78|30.82|30.58|30.06|29.58|28.92|28.5|28.16|27.54|27.82|28.2|28.14|28.52|29.08|28.62|28.36|28.16|27.28|27.16|27.6|27.4|27.88|28.82|28.56|28.22|28.34|28.16|28.96|28.5|27.44|27.46|28.28|28.46|28.1|28.1|28.9|29.1|28.56|28.84|28.5|28.82|28.88|29.12|28.68|29.02|28.62|28.9|29.14|28.78|29.08|28.84|28.24|27.94|28.14|27.9|27.66|27.26|27.82|28.3|28.3|28.54|28.82|29.7|29.72|28.52|29.58|30.06|32.38|33.42|34.08|33.7|32.54|31.16|30.66||30.18|30.42|29.76|29.32|28.44|27.72|27.88|27.32|27.7|27.66|27.18|26.86|28.14|29.52|28.98|29.14|29.12|29.52|29.64|28.78||30.3|30.46|30.04|29|27.86|28.14|28.44|28.96|30.26|30.8|29.86|30.22|30.96|||30.44|29.7|30|29.08|28|30.5|30.04
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|12.64|12.56|12.68|12.76|12.78|13.06|13|12.98|12.78|12.5|12.66|12.9|12.78|12.58|11.78|12.06|12.04|11.94|11.74|11.52|11.6|11.7|11.7|11.64|11.74|11.62|11.58|11.7|11.94|11.88|11.94|11.74|11.52|11.38|11.2|10.76|11|11.22|11.38|11.92|11.68|11.34|11.14|10.9|10.94|11.08|11.06|11.02|10.74|11.06|11.26|11.14|11.06|11.04|||11.06|10.98|10.92|||10.64|10.64|10.76|11.26|11.06|10.8|10.56|10.02|10.12|10.62|10.78|10.68|10.74|10.46|10.42|10.4|10.18|10.34|10.68|10.68|10.6|10.88|10.2|9.54|9.76|8.95|8.3|8.19|7.96|7.92|7.94|7.87|7.76|7.58|7.59|7.53|7.44|7.29|7.2|7.12|7.13|7.41|7.55|7.88|7.7|7.81|7.72|7.75|7.55|7.415|7.505|7.475|7.545|7.595|7.79|7.57|7.4|7.07|6.84|6.84|6.655|6.47|6.465|6.1|6.18|6.29|6.295|6.35|6.62|6.57|6.635|6.68|6.86|6.905|6.995|6.95|6.74|6.795|6.635|6.64|6.775|6.75|6.785|6.635|6.7|6.63|6.62|6.615|6.475|6.55|6.75|6.6|6.2|5.775|5.82|5.92|5.765|5.545|5.52|5.575|5.645|5.5|5.55|5.42|5.31|5.57|5.275|5.31|5.425|5.35|5.27|5.275|5.265|5.135|5.09|5.175|5.055|5.06|4.95|5.01|5.03|5.04|5.055|5.17|5.06|5.14|5.2|5.065|5.07|5.055|5.2|5.25|5.255|5.275|5.25|5.395|5.535|5.38|5.4|5.49|5.805|5.7|5.73|5.695|5.525|5.44|5.265||5.015|5.45|5.135|4.938|4.778|4.836|4.95|4.984|4.902|4.944|4.602|4.82|4.13|4.39|4.508|4.48|4.45|4.396|4.448|4.57||4.594|4.442|4.362|4.458|4.4|4.4|4.348|4.216|4.572|4.372|4.242|4.29|4.654|||4.318|4|4.15|3.664|3.48|3.474|3.516
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|23.54|22.8|22.66|24.94|25.51|25.28|24.88|25.02|25.2|24.53|24.79|25.39|25.04|25|24.45|25.51|24.9|24.17|23.16|22.57|22.65|23.22|22.77|22.28|21.68|21.88|21.91|21.32|21.25|21.17|21.85|21.68|21.74|21.35|21.15|20.5|20.41|21.02|21.18|21.33|21.37|21.21|21.15|20.56|21.57|22.24|22.39|22.44|21.92|22.13|22.5|21.97|21.38|21.91|||21.2|21.27|21.37|||20.96|20.72|20.02|21.16|20.82|19.92|18.55|18.33|18.11|18.21|18.59|18.45|18.51|17.55|17.205|16.945|17.06|16.925|17.3|17.25|17.3|16.4|15.08|14.535|14.3|14.335|14.625|14.48|13.645|13.86|13.485|13.34|12.825|12.36|12.42|11.865|12.52|12.23|12.28|12.3|12.2|13.2|13.99|14.22|14.085|14.39|13.95|14.075|13.62|13.06|13.54|13.49|13.95|14.425|14.3|14.425|14.245|13.745|13.085|13.85|13.5|13.915|13.84|13.44|13.13|13.665|13.425|13.48|14.15|13.56|13.495|13.42|13.5|13.5|13.81|13.39|13.315|13.57|13.365|13.27|13.58|13.325|13.505|13.35|13.48|13.48|13.52|13.56|13.385|13.555|14.08|13.785|13.3|13.26|13.535|13.145|12.88|12.45|12.2|12.34|12.035|11.875|11.545|11.64|11.605|12.55|12.695|13.11|12.9|12.53|12.665|12.9|12.65|12.8|12.755|13.065|12.56|12.805|12.14|12.44|12.945|12.97|12.95|12.35|12.3|12.05|12.155|11.27|11.295|11.335|11.725|12.13|11.62|11.96|12.285|12.49|12.36|12.145|12|12.38|13.11|13.195|13.685|13.39|12.96|12.995|12.48||12.1|12.465|11.98|11.455|11.025|10.78|11.12|10.625|10.385|9.48|8.946|8.51|9.3|10.8|11.3|11.985|11.575|11.74|11.85|11.225||12.105|11.515|10.89|11.35|11.38|11.51|11.155|11.53|12.035|11.545|11.13|11.16|12.695|||12.01|11.55|11.475|10.34|10.065|9.966|10.255
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|7.34|7.09|7.03|7.065|7.035|7.005|7.035|7.045|7.08|6.965|6.935|7.235|7.13|7.055|6.8|6.8|6.57|6.545|6.62|6.615|6.59|6.6|6.75|6.875|6.89|6.91|6.89|6.835|6.86|6.585|6.695|6.575|6.55|6.49|6.385|6.315|6.305|6.41|6.405|6.2|6.21|6.18|6.16|6.075|6.13|6.295|6.285|6.49|6.44|6.55|6.57|6.58|6.52|6.54|||6.64|6.64|6.59|||6.515|6.55|6.3|6.595|6.52|6.36|6.165|6.16|6.12|6.255|6.21|6.115|6.12|6.13|6.07|6.17|6.32|6.26|6.515|6.525|6.54|6.235|6.14|5.93|5.98|5.965|6.38|6.62|6.55|6.49|6.05|5.8|5.545|5.41|5.43|5.25|5.3|5.125|5|4.99|5.02|5.335|5.555|5.715|5.48|5.55|5.6|5.635|5.675|5.515|5.61|5.58|5.67|5.745|5.845|5.645|5.67|5.405|5.19|5.18|5.02|5.205|5.245|5.19|5.25|5.37|5.33|5.37|5.685|5.725|5.815|5.825|5.87|5.68|5.715|5.665|5.61|5.76|5.695|5.715|5.485|5.355|5.58|5.575|5.57|5.45|5.48|5.51|5.36|5.66|6.38|6.405|6.47|6.395|6.4|6.4|6.32|6.035|6.05|6.355|6.395|6.395|6.28|6.22|6.155|6.365|6.495|6.32|6.305|6.425|6.44|6.53|6.435|6.555|6.47|6.44|6.39|6.515|6.35|6.435|6.585|6.565|6.635|6.59|6.485|6.485|6.47|6.555|6.555|6.455|6.57|6.665|6.46|6.54|6.57|6.575|6.625|6.365|6.5|6.47|6.825|7.005|7.29|7.315|7.1|7.15|7.005||6.71|6.865|7.06|6.765|6.41|6.345|6.545|6.295|6.285|6.155|5.98|5.81|6.25|6.43|6.5|6.75|6.725|6.425|6.04|5.83||6.12|5.88|5.81|5.7|5.65|5.7|5.56|5.535|5.88|5.685|5.53|5.625|5.96|||6.035|5.875|5.84|5.55|5.475|5.5|5.35
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|33.8|32.9|33.5|33|32.8|32.3|31.8|30.9|30.7|30.6|30.6|30.6|30.8|30.7|31|31.4|30.4|30.8|31.1|31|30.9|31|31.1|30.2|30.2|30.4|30.6|31.3|30.9|30.9|31.1|31.6|31.3|31|31|30.5|31.1|31.3|31.8|31.8|32.4|32.8|32|31.5|30.2|33.2|32.2|32.1|31.2|30.8|30.9|30.2|29.8|29.6|||29.4|30|30.3|||30.2|29.7|28.2|29.8|29.7|29.6|29.5|28.5|28.3|29|30.4|29.9|28.8|29.4|29.3|29.3|29.7|29.5|29.6|29.9|29.5|28.9|27|26.3|25.7|26|25.9|25.6|25.5|25.2|25.6|25.4|25|24|23.7|23.8|23.8|23.5|23.3|23.3|23.2|23.2|22.5|24|24|24|24.1|24|23.3|23.8|25|25.8|26.2|26.8|26.5|26.7|26.5|26.4|26.2|26.2|26.6|26.7|26.1|25.8|26.4|26.5|26.3|26.6|27.6|27.8|28.2|28|28|27.4|27.3|27.5|27.3|27.2|27|27.3|26.7|26.6|26.6|26.4|26.5|26.5|26.2|26.2|26.5|26.4|26.5|26.6|26.3|26.5|26.4|26.6|26.7|26.4|26.4|26.4|26.6|26|26.1|25.7|25.8|26|26|26.4|26.3|26.5|26.5|26.3|26|26.1|25.8|25.6|25.2|25.3|24.8|24.7|25.2|25.4|25.6|26|26.1|25.5|25.4|24.5|24.3|24.5|24.5|24.9|24.9|25.5|25.5|25.7|25.7|24.6|26|26|27.5|27.1|27.7|28.5|28.6|27.7|26.7||26|26|25.8|26.6|25.4|25.5|25.8|25.8|25.1|25|24.5|24.5|24.8|25.3|25.2|25.9|25.6|26|25.8|25.1||25.8|26.2|26.2|25.1|24.8|24|24.1|24.1|24.6|24.6|24.3|24.4|25.7|||25.3|25.1|24.9|24.2|24.3|24.3|24.3
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|61.8|62.05|62.05|61.4|61.5|61.65|61.85|60.45|60.3|60.8|61|61.9|62.85|62.8|61.15|62.4|62.95|62.15|65.25|67.35|66.25|66.4|67|66.65|65.85|63.65|63.3|63.2|64|64.3|64.7|64.85|65.45|63.95|63.5|63.55|64.35|65.15|65.4|65.4|65.5|64.8|63.9|63.95|64.65|65.1|64.25|63.85|64.3|64.75|63.95|63.55|65.7|66.7|||66.65|66.6|66.75|||67.05|66.85|67.05|67.75|67.1|65.8|65.65|65.85|66.1|66.25|65.75|63.15|62.1|61.65|61.95|62.95|64.1|62.85|62.2|62.35|62.25|61.8|63.2|63.5|64.4|64.05|63.95|64.05|65.55|63.95|66.4|66.3|69.65|70.5|71.3|68.8|68.95|69.05|68.15|69.8|70.15|70.6|70.05|71.95|71.85|73.15|75.45|76.25|76.05|75.15|75.9|75.5|75.5|74.65|74.85|75.25|75.4|75.05|74|73.55|73.55|73.95|74.55|74.4|74.3|74.4|74.35|73.95|75.8|75.45|75.95|76.1|75.95|75.65|75.7|76.6|75.8|75.5|74.7|76.8|78.1|78|77.8|77.3|78.6|77.8|76.45|76|75.4|75.05|74.85|75.15|74.45|76.8|77.5|75.7|75.15|74.95|74.3|73.4|73.1|72.5|73.2|73.2|72.4|73.85|73.6|73.95|73.55|75.2|73.6|73.7|71|70.65|70.15|70.4|70.8|71.45|72.25|72.45|71.35|70.5|70.75|71.7|70.05|68|68.8|68.55|68.55|68.65|68.35|68.8|69.05|67.6|67.8|66.85|66.85|65.35|67.3|68.05|68.55|68.8|68.95|69.65|69.85|69.05|68.1||67.3|66.7|65.95|67.45|66.9|66.15|66.65|66.35|63.85|63.05|62.15|60.3|60.55|60.7|61.15|61.3|60.8|59.5|59.7|58.9||59.1|58.9|58.85|58.65|58.2|58.6|58.95|58.75|58.4|57.05|56.2|55.9|56.85|||55.9|54.95|54.7|53.85|52.45|52.65|51.75
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|6.81|6.72|6.78|6.87|6.77|6.86|6.77|6.82|6.66|6.18|6.57|6.85|6.86|6.95|6.6|6.87|6.8|6.53|7|6.63|6.82|6.86|7.24|7.09|6.78|6.69|6.33|6.32|6.29|6.26|6.41|6.51|6.31|6.18|6.13|5.87|5.96|6.01|6.04|5.99|5.99|5.42|4.995|4.68|4.675|4.74|4.61|4.33|4.185|4.18|4.235|3.94|3.73|3.63|||3.55|3.585|3.615|||3.51|3.58|3.58|3.695|3.64|3.62|3.525|3.335|3.605|3.78|3.825|3.77|3.87|3.86|3.86|3.965|3.96|3.8|3.86|3.81|3.84|3.65|3.555|3.47|3.41|3.45|3.21|3.185|3.05|2.91|2.92|2.96|2.725|2.705|2.68|2.665|2.65|2.645|2.575|2.655|2.61|2.715|2.735|2.7|2.62|2.81|2.9|2.93|2.91|2.88|3.055|3.1|3.145|3.135|3.095|3.15|3.165|3.19|3.065|3.05|3.04|2.965|2.995|2.855|2.89|3|2.95|2.97|3.19|3.21|3.25|3.205|3.24|3.26|3.31|3.26|3.245|3.26|3.15|3.195|3.175|3.18|3.23|3.165|3.19|3.26|3.27|3.32|3.32|3.38|3.495|3.45|3.32|3.515|3.64|3.75|3.6|3.52|3.485|3.5|3.375|3.27|3.15|3.09|3.07|3.185|3.245|3.255|3.35|3.45|3.42|3.48|3.305|3.33|3.235|3.2|3.145|3.185|3.09|3.16|3.24|3.3|3.345|3.32|3.21|3.175|3.165|3.05|3.04|3.04|3.07|3.055|2.95|3.05|3.055|3.105|3.11|3.025|3.125|3.19|3.255|3.265|3.305|3.235|3.06|2.97|2.805||2.775|2.895|2.86|2.875|2.805|2.77|2.8|2.63|2.645|2.535|2.515|2.43|2.51|2.635|2.645|2.735|2.64|2.705|2.69|2.6||2.73|2.715|2.675|2.68|2.665|2.715|2.62|2.655|2.74|2.69|2.525|2.475|2.735|||2.58|2.575|2.54|2.455|2.325|2.32|2.38
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|173.6|186.8|188.8|184.2|184.8|188.2|184.4|176.2|171.2|175.6|173.8|187.4|200|201|196.4|195.6|194.2|186.8|201|218|223.5|228|240.5|239|232.5|221|222.5|221|218|224.5|220.5|210.5|194.4|192.6|188.6|181.6|185.2|197.6|192.8|186.4|184.6|172.4|160|155|153.4|153.8|157|156.8|151.4|152|148.6|150|148.6|148.8|||145.8|141.8|141|||140.4|139.4|134.6|133|133.6|137.8|139.4|137|140|136|136.4|134.8|132.6|129|128|130.4|130.6|130.2|130.8|127|123|121.8|128.4|131.6|124.8|122.8|122.6|130|139|133.2|127.6|117.4|129.8|158|153.6|145.8|145|143.2|141|148.8|146.4|143.6|143.4|148.6|149|152.4|153.6|159.2|159.4|150|155.2|152.6|150.2|143|141.2|135.6|142.4|154|148.8|148.2|147|149.2|143.6|137.6|140.6|148.6|148.4|143.8|137.4|126.8|131.8|131.4|128|127.6|126|122.4|117|123.4|120.2|130|146.8|155.4|155.4|152.6|156.8|156.4|155.4|158.2|149.4|152.6|152.4|146|139.6|139.8|134.6|134.2|133.4|135.4|136|131.2|128|131.2|127.6|124.2|122.2|132.6|139.2|132.4|131|139.4|133.2|134|129|121|119.2|119.8|120.8|120.6|118.8|115.4|122|120.6|119.4|110.4|103.6|104.8|99.9|99.8|102.2|101|101.8|100.2|97.9|95.3|92.1|92.5|92.9|88.4|90.3|89|84.1|76.9|79|82.2|86.8|91.2|92.7||91.8|88.7|89.1|95.6|99.7|96.5|95.1|91.7|88.7|88.4|84.8|81.2|78.7|79.5|77.9|74.7|72.3|70.6|69|65.4||67.1|67.5|70.3|67.8|64.7|66.8|66|64.8|64.1|66.2|64.3|63.5|63.1|||62.1|60.4|62|62.6|60.5|55.2|50.7
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|103.1|105.9|107.2|106.9|106.2|105.7|104.5|104.4|109.1|109.9|110.9|104.5|101.1|103.2|100.9|103.1|99.25|96.75|93.35|94.9|96.35|97.7|97.95|98.7|98.2|98.45|97.9|100.1|100.9|100.7|100.4|100.7|98.75|96.1|96|93.65|94.5|99|99|100.7|103.9|102.7|101.3|101.3|102.7|103.1|100.8|98.15|96|100.1|97.55|96.45|95.6|96.3|||98|98|98.35|||95.5|94.55|92.8|97.15|97.95|97.2|96.1|95.3|94.25|95.65|99.45|98.85|97.65|97.95|97.5|96.1|96.9|94.8|94.3|93.75|94.05|91.5|90.95|91.35|91.2|90.05|89.95|88.95|85.4|77.25|83.55|79.1|72|70.45|70.8|68.05|66.95|64.2|62.8|61.85|61.35|66.45|69.4|71.6|68.6|70.95|72.05|72.85|71.2|70.95|73.35|73.55|76.35|76.6|76.9|76.2|77.45|77.5|74.4|76.1|75.9|73.8|74.15|70|69.15|71.9|74.9|74.55|79.55|81.1|77.5|77.15|77.3|77.45|78.6|78.55|77.35|77|75.15|75.85|76.45|74.65|75.75|74.5|75.45|76.15|77.15|76|74.65|73.55|73.7|71.6|71.45|71.9|71.45|73.4|71.95|69.65|68.4|67.5|65|62.3|62|63.5|63.5|66.7|67.75|67.75|69|70.05|71.55|72|70.2|70.2|70.85|70.1|69.3|70.8|68.75|69.7|70.85|73|73.75|69.95|67.9|67.05|67.15|67.85|68.05|67.15|69.45|71.4|70.55|72|73|73.8|74|67|69.65|71.9|73.7|76.55|79.45|78.8|77.55|76.8|75.4||70.8|76.6|72.95|69.85|68.25|63.95|64.1|64.2|64.9|58.05|55.95|54.2|54.5|58.4|59.4|58.6|56.8|57.25|56|54.6||60.5|57.9|53.1|53.9|53.7|56.25|56.5|57.3|59.4|59.3|56.35|58.5|63.9|||59.3|58.1|56.75|52.45|49.64|48.4|48.12
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|64.8|66.4|66.4|65.2|64.8|65.3|65|63.2|65.2|64.3|64.7|63.5|61.8|62|61|61.8|59.6|58|55.3|56.7|57.6|57.3|57.8|58.2|57.8|58|57.7|58.7|58.8|58.5|58.3|59|57|55.9|55.6|53.9|54.5|57.3|57.6|58.5|60.4|59.8|59.1|58.9|59.7|60.3|58.5|57.7|56.5|57.9|56.3|56.1|55.7|56.4|||57.4|58|57.2|||56.1|56.1|55.4|58.4|59.3|59.7|58.6|57.2|57.4|59.2|60.7|61|60.2|60.8|60.1|60.3|60.3|59.5|58|57.7|57.7|56|56.4|55.7|54.6|55|54.4|52.9|51|47.9|50.9|49.4|44.1|43.2|43.45|41.4|41.75|40.6|39.05|38.55|37.85|39.65|41.3|41.75|39.35|40.4|41.5|41.6|40.8|40.45|42.85|42.85|44|44|44.25|43.9|44.75|44.95|44.5|45.45|44.35|44.05|43.75|41.5|41.5|42.8|45.6|45.3|47.9|48.6|46.6|46.95|47.2|47.35|48.2|48.6|47.2|47|46.05|46.85|47|46.25|47.1|46.1|46.35|46.55|47.1|46.6|46.65|46.6|46.55|45.6|45.45|45.6|45.3|45.9|45.5|44.05|44.45|43.7|42.45|41.5|40.55|42.75|42.75|44.8|45.25|45.5|46.4|46.75|46.8|46.9|46.15|46.05|46.5|45.9|45.8|46.65|45.55|45.9|46.9|48.7|49.85|48.2|45.65|45.15|45.4|45.6|45.95|45.1|46.45|47.85|47.45|48.95|49.1|49.05|48.4|43.6|45.6|47.35|48.75|49.65|51.9|52|51.8|51.4|50.7||48.1|51.8|49.6|47.85|45.5|43.9|43.75|43.45|43.6|39.35|37.6|36.3|37.7|39.5|40.1|39.5|38.55|38.75|37.9|37.4||41.3|39.7|37.2|37.6|37.4|39.65|40.05|40.1|41.3|40.4|39|40.1|43.5|||41.25|40.35|39.65|36.8|34.9|34.6|33.8
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|59.65|59.5|60.05|60.8|62.2|62.45|61.55|61.35|62.05|61.25|61.65|62.95|62.75|62|61.75|63.2|62.85|62.05|61.75|60.75|61.15|62.5|62.2|61.9|62.05|62.7|64|64.25|64.9|64.3|65|65.9|64.3|62.15|60.15|59.55|60.5|60.45|62.5|63|61|61.75|60.4|59.4|59.6|61.25|60.2|58.55|58.5|59.45|58.4|55.4|56.6|56.55|||57.6|58.3|58.25|||58.45|58.35|58.15|59.45|58.95|59.3|59.45|59.2|57.6|59.6|59.5|59|59.5|58.55|58.45|58.95|58.8|59.1|60.15|59.85|59.85|58.25|57.55|57|58|59|57.1|57.45|54.15|56.35|56.55|56.15|52.55|51.8|51.05|51|51|48.64|47.88|47.9|47.8|50.25|51.4|51.65|49.24|49.74|49.7|50.15|50.35|48.2|49.64|50.05|50.8|49.26|49.68|50.25|51.8|51.8|49.68|49.6|47.02|47.38|47.42|46.08|47.42|48.14|46.44|45.74|47.06|48.12|46.78|47.06|47.2|46.96|46.58|46.4|45.98|46.14|45.92|45.4|44.3|43.4|44.36|44.18|44.8|45|45.8|46.12|45.64|45.2|46|46|46.04|45.48|45.9|45.54|43.14|40.98|41.42|42.08|41.8|40.2|41.06|42.48|42.78|43.32|43.8|43.76|43.96|44.94|44.08|41.84|44.98|45.14|44.98|46.64|45.9|45.5|43.54|43.76|45.8|47.86|47.28|47.14|47|46.6|46.18|45.32|44.86|44.66|45.12|45.76|44.48|44.3|44.84|45.14|44.74|43.48|45.7|46.7|51.05|51.3|51.15|51.35|51.1|50.45|49.88||47.92|48.46|46.76|44.06|43.92|43.6|43.42|42.8|42.7|40.98|38.78|37.54|38.56|40.4|39.98|40.12|39.12|36.88|39.1|33.02||38.62|36.96|37.16|37.84|37.82|36.84|36.36|37|37|36.18|34.7|34.52|35.9|||35.28|34.18|32.14|31.68|30.74|31.1|31.1
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.35|73.45|73.2|72.85|72.45|73.8|73.4|73.5|73.2|72.55|72.5|72.15|72.8|71|71.95|73.8|74.05|70.25|65.7|71.4|71.6|74.75|74.85|75.15|74.8|74.1|73.9|73.4|73.8|74.6|74.45|74.9|75.1|74.25|72.6|72.85|71.85|71.35|71.4|72.75|73.55|72.75|73|71.35|71.5|71.45|71.75|72.45|73.05|74.8|75.95|76.75|77.55|77.7|||80.2|80.4|80.15|||79.2|77.85|76.45|77.75|78.8|77.95|76.75|75.8|75.8|76.1|77.45|76.6|77.1|77.5|77.3|77.15|75.55|74.5|74.6|74.1|74.7|74.5|74.45|73.85|74.5|74.8|75.2|75|73.25|72.45|67|66.7|60.45|59.6|60.35|62|62|61.35|60.45|60.65|59.7|61.05|61.6|62.6|62.6|64.05|65.25|65.65|64.45|63.7|67.2|67|66.9|68.55|68.55|68.15|68.35|67.2|65|65.2|64.9|65.3|64.95|62.15|61.45|62|65.65|65.2|69.9|69.1|69.9|69.8|68.3|67.4|67.9|67.8|67.4|66.5|65.8|67.15|65.4|64.8|64.8|66.2|65.3|64.75|64.45|63.8|62.5|62.35|62.1|60.9|62.1|62.7|61.35|63.35|61.3|59.1|58.75|57.75|59.2|57.95|57.45|56.95|56.85|57.45|57.5|58.45|59.15|59.95|59.35|59.35|58.8|59.3|55.8|58.85|58.6|59.75|59|59.55|59.15|58.25|59.7|59.1|60.45|58.75|58|56.4|59.5|60|61|60.7|60.65|61.5|64|63.95|64.45|63.2|62.8|63.4|66|67.7|69.4|70.45|69.25|67.95|65.65||65|66.75|65.7|65.05|63.35|61.6|61.25|59.45|59.3|58.05|56.5|54.2|55.7|55.95|57.15|57.15|55.05|56.55|55.15|53.9||57.55|54.6|53.45|52.15|51.3|52.3|51.4|51.55|52.4|54.35|54.3|55.05|56.45|||56.25|55.7|52.9|49|45.24|45.14|44.76
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|13.63|13.71|13.61|13.64|13.7|13.44|13.63|13.52|13.5|13.36|13.24|13.23|13.18|13.1|12.98|13.28|12.93|12.69|12.66|12.61|12.68|12.89|12.82|12.7|12.45|12.37|12.38|12.18|12.13|12.02|12.08|12.14|12|11.95|11.83|11.88|11.92|12.02|11.91|11.86|12.19|12.22|12.22|12.05|12.02|12.07|12.09|11.99|11.97|12.12|12.32|12.1|11.74|11.69|||11.66|11.66|11.48|||11.38|11.33|11.24|11.45|11.46|11.49|11.51|11.78|13.08|13.26|13.26|13.24|13.34|13.26|13.1|13.07|13.24|13.28|13.15|13.18|13.02|13.16|13.1|12.95|12.88|13.4|13.4|13.18|13.04|12.99|13.29|13.11|13.09|12.93|12.9|12.48|12.48|12.31|12.21|12.08|12.07|12.32|12.48|12.48|12.42|12.55|12.79|12.94|13.1|13.16|13.76|13.82|13.97|14.03|14.41|16.31|16.31|16.3|16.37|16.43|16.48|16.63|16.49|16.29|16.44|16.67|16.62|16.54|16.81|16.82|16.88|16.76|16.9|16.98|16.99|16.85|16.96|16.76|16.86|17.18|17.15|16.82|17.03|17.09|17.09|16.27|16.08|15.58|15.59|15.62|15.68|15.71|15.79|15.66|15.53|15.29|14.5|14.28|14.19|14.3|14.32|14.22|14.17|13.97|13.81|14.27|14.34|14.38|14.7|14.95|14.86|15.03|14.95|15.14|15.27|15.04|15.03|14.92|14.24|14.26|14.59|14.52|14.52|14.31|13.96|13.99|14.01|13.77|13.89|13.79|14.03|14.14|14.03|14.08|13.9|13.66|13.57|13.3|13.86|14.09|14.58|14.46|14.42|14.29|13.92|13.71|13.47||13.43|13.6|13.53|13.37|13.32|13.02|13.3|13.09|13.1|13.15|12.93|12.45|12.77|12.88|12.84|12.79|12.62|12.8|12.5|11.91||12.06|12.17|12.1|12.76|12.7|13.03|12.32|12.99|13.59|13.48|13.18|13.2|13.14|||12.92|12.63|12.64|12.47|12.21|12.09|12.44
03247|19913|/equities/surteco-se|DAXCLASSIC|25.3|25.5|25.8|25.8|25.8|25.8|25.8|25.4|25.9|25.8|26|25.9|25.8|25.5|25.8|25.8|25.7|25.5|25.5|26.6|26.6|26.3|24.7|24.4|24.1|24.8|24.7|24.5|24.7|24.8|24.7|24.8|24.5|23.8|23.8|23.7|23.7|23.5|24.2|23.2|22.7|22.6|22.5|22.5|22.4|22.6|22.2|22.1|22.5|23.4|23.6|23.5|23.5|23.8|||23.7|24|23.8|||23.6|23.3|22|23.2|23.5|23.4|22.8|23.4|23.6|23|23.3|23.4|23.4|23.3|23.1|23.2|23|22.8|22.8|22.8|22.8|22.3|22.4|22.6|22.1|22.2|22.2|21.9|21.8|21.8|22|21.6|20.7|21.7|21.6|21.4|21.4|21.4|21.4|20.9|21|21.6|21.2|21.4|21.3|21.2|21.4|21.4|21.4|21.3|21.5|21.3|21.2|21.6|21.3|21.5|21.4|21.2|21.1|21.1|21|21|21|21|21.1|21.2|21.2|21.1|21|21.1|21.3|21.1|20.9|20.9|21|19.9|19.9|20.4|21|20.9|20.8|21.3|21.5|21.2|21.7|21.5|21.6|21.5|22.1|22.2|22.3|22.6|22.5|22.5|22.7|22.9|22.9|22.9|22|21.5|21|20.7|20.5|20.2|20.1|20|19.85|19.8|19.75|20|20.2|19.85|19.8|19.75|19.85|19.75|20.1|19.8|20.1|19.75|19.8|19.9|19.85|19.8|19.75|19.9|19.75|19.85|20|20|19.8|19.75|19.75|19.95|20.1|19.75|19.75|19.95|19.75|19.75|19.75|19.75|19.75|19.75|19.75|19.75|19.75||19.65|19.65|19.6|19.65|19.65|19.75|19.75|19.7|19.7|19.15|19.75|19.75|19.75|19.8|19.8|19.75|19.75|19.6|19.75|19.75||19.75|19.75|19.75|19.8|19.85|19.8|19.75|19.8|19.8|19.75|19.65|19.35|19.4|||19.75|19.5|19.3|19|18.5|19.1|18.95
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|23.035|22.9204|22.8631|22.6912|22.4047|22.8822|22.6339|22.4811|22.1755|22.2519|22.1182|22.1755|22.7294|22.462|22.2901|22.5384|22.6339|22.271|22.5193|22.9013|23.0541|23.226|23.5125|23.4934|23.6462|23.4934|23.5125|23.7608|23.8181|23.8945|24.2765|24.5248|24.6585|24.3529|23.8945|23.99|24.0664|24.4102|24.2192|24.0091|24.2192|24.0664|23.9327|23.6844|23.608|23.7417|23.3597|23.2833|23.6653|23.8372|23.417|23.6653|24.2956|24.4484|||24.2001|24.0855|23.5507|||23.1878|22.9013|22.9968|23.417|23.3406|23.1687|23.1878|23.1496|22.8822|22.9013|23.0159|22.9395|22.8822|22.9204|22.9013|22.9204|23.3597|23.226|23.3024|23.2833|22.7867|22.8249|23.417|23.4934|23.7035|23.2833|22.5766|23.417|24.0473|24.4866|24.0282|23.99|25.1742|25.6899|25.7663|24.7731|24.8686|24.2001|24.0091|23.8181|23.4743|24.0855|24.2765|24.8686|24.6203|24.945|25.136|25.3843|25.4607|25.2888|25.2697|25.1742|25.1933|25.0214|25.0023|25.0405|24.7922|24.8877|24.7349|24.5248|24.2765|24.2574|24.4484|23.9136|23.9136|24.0664|24.3338|24.1237|24.6012|24.7731|24.8113|24.6394|24.6012|24.6776|24.6585|24.4102|24.2383|23.799|23.7035|24.5439|24.3529|23.9518|23.7226|23.799|23.8563|23.8754|23.8563|24.0091|23.7417|22.9204|22.5384|22.6339|22.5766|22.6148|22.653|22.5002|22.6721|22.6721|22.6721|22.5766|22.4811|22.2328|21.3351|21.2205|21.2014|21.316|20.8766|20.762|20.9722|21.2014|21.125|21.0295|20.6283|20.5328|20.6474|20.6092|20.7429|20.8958|20.8193|21.0486|21.0104|20.9913|21.316|21.1441|20.7811|20.0362|20.0171|20.189|20.0935|20.2272|20.3227|20.7429|20.7047|21.0295|21.0104|20.762|20.7429|20.1508|21.62|21.32|21.72|21.44|21.92|22|21.62|21.38|21.1||20.62|20.26|19.92|20.72|21.38|20.4|20.44|20.46|20.34|20|19.78|19.6|20.24|20.32|20.4|20.44|19.96|19.91|19.93|19.2||19.76|19.5|19.32|19.43|19.16|18.84|18.44|18.23|18.58|18.61|18.42|18.5|18.97|||18.82|18.55|18.72|18.37|17.9|17.53|17.41
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.4|12.46|12.76|12.74|12.78|12.76|12.6|12.76|12.46|12.18|12.3|12.22|12.58|11.96|11.16|10.92|10.06|9.94|9.97|10.12|10.1|10.22|10.16|10.16|10.08|10.16|10.16|10.22|10.4|10.54|10.7|10.42|10.34|10.28|10.34|10.46|10.74|11|11|10.7|10.92|10.84|10.84|10.7|10.74|10.84|10.74|10.52|10.6|10.58|10.64|10.96|10.94|10.58|||10.66|10.8|10.76|||10.74|10.74|10.72|10.86|10.82|10.88|10.66|10.44|10.34|10.42|10.6|10.54|10.62|10.62|10.44|10.42|10.6|10.68|10.56|10.4|10.38|10.06|10.02|9.9|9.91|9.95|9.97|9.89|9.72|9.58|9.34|9.33|9.26|9.18|9.16|9.09|9.26|9.03|8.98|9.03|9.1|9.46|9.48|9.71|9.71|10.14|9.84|10.1|10.22|10.12|10.62|10.68|10.56|10.5|10.5|10.46|10.56|10.16|10.1|10.22|10.32|9.95|9.93|9.75|9.84|10|9.8|9.51|10.06|10.26|10.44|10.68|10.62|10.74|10.86|10.7|10.7|10.52|10.34|10.48|10.52|10.78|10.84|11.2|11.2|10.8|10.86|10.9|10.92|11.22|11.46|11|10.72|10.78|10.92|10.86|10.74|10.6|10.72|10.76|10.44|10.66|10.44|10.1|9.76|10.06|9.82|9.27|9.45|9.43|9.34|9.16|9.07|9.07|8.97|9.07|9|9.04|9.08|9.1|9.05|8.78|8.88|8.96|8.86|8.84|8.88|8.73|8.63|8.6|8.8|8.55|8.43|8.4|8.47|8.66|8.61|8.58|8.6|8.78|9.04|9.13|9.63|9.39|8.95|9|8.78||8.66|8.6|8.5|8.43|8.63|8.11|8.29|8.12|8.15|7.95|7.84|7.53|7.97|8|8.02|7.88|7.81|7.44|7.05|7.03||7.2|7.4|7.28|7.19|7.06|7.31|7.14|7.11|7.28|7.64|7.6|7.36|7.7|||7.5|7.09|6.93|6.53|6.41|6.63|6.62
03251|40219|/equities/talanx|DAXCLASSIC|36.42|36.38|36.3|36.16|35.7|35.96|36.24|36.14|36.08|35.54|35.82|35.62|34.96|34.64|34.32|34.9|34.18|33.8|33.36|33.58|33.6|33.66|33.7|33.46|32.96|32.72|32.64|32.6|32.98|32.34|32.04|31.72|31.1|30.84|30.54|30.3|30.84|31.3|31.18|31.74|32.32|32.4|32.28|32.26|32.26|32.38|32.4|32.7|32.32|32.62|32.7|31.72|31.2|31.32|||31.58|31.52|31.58|||30.94|30.4|29.52|31.32|31.42|31.12|30.48|30.46|30.26|30.56|30.96|31|31.1|31.12|31.3|31.5|31.16|30.46|30.66|30.86|30.94|30.96|30.62|30.4|30.92|31.56|31|30.78|29.88|29.98|30.74|29.8|27.96|27.38|27.22|26.2|26.44|25.36|25|24.76|24.72|25.72|26.28|26.96|26.84|27.18|27.5|27.6|27.08|27.14|27.66|27.96|28.28|28.28|28.54|28.36|28.5|27.9|27.18|27.4|27.44|27.52|27.56|27.04|27.72|27.96|27.96|28.06|29.24|30.54|31.2|31.12|31.56|31.12|31.72|31.02|30.88|30.9|30.46|31.02|31.12|30.78|31.1|31.38|31.12|31.4|31.58|30.62|30.44|30.74|30.58|30.64|31.02|31.34|31.44|30.66|31.04|30.58|29.9|30.32|31.16|31.62|30.58|30.94|30.64|32.38|32.38|32.38|33|33.42|33.94|33.84|32.8|32.9|33.38|33.12|32.16|32.34|32.18|32.9|33.42|33.64|34.44|33.4|33.02|32.24|31.94|31.86|32.3|31.48|32.08|32.7|32.36|33|33.16|33.68|33.6|31.92|32.46|33.22|35.16|35.66|36.06|35.46|34.56|33.42|32.14||31.56|32.52|32.54|31.48|30.7|29.84|30.26|29.82|30.58|29.52|28.58|28.54|30|30.7|30.92|31.88|32.9|32.66|31.6|31.34||32.22|32.08|31.26|30.3|29.96|29.9|29.76|30.28|30.98|30.64|30.58|30.72|31.5|||31.74|30.62|30.94|29.44|29.02|29.12|29.28
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.71|10.89|11.045|11.56|11.575|11.64|11.49|11.48|11.73|11.435|11.35|11.5|11.36|11.18|10.815|11.255|11.285|10.98|11.11|10.955|10.74|11.415|11.425|11.03|10.61|10.64|10.285|9.876|9.798|9.674|9.658|9.564|9.62|9.508|9.3|8.982|8.84|9.32|9.314|9.474|9.706|9.558|9.634|9.232|9.134|9.21|9.156|8.966|8.542|8.708|8.834|8.412|8.098|8.088|||7.85|7.918|8.072|||8.01|7.938|7.18|7.784|7.158|7.024|6.498|6.45|6.46|6.34|6.09|5.882|5.944|5.768|5.636|5.674|5.618|5.424|5.35|5.612|5.728|5.426|5.03|4.717|4.434|4.898|4.919|5.06|4.868|4.753|4.864|4.653|4.178|4.048|4.113|4.04|4.273|3.99|3.975|3.824|3.858|4.161|4.402|4.504|4.322|4.481|4.358|4.425|4.443|4.026|4.036|4.101|4.416|4.504|4.434|4.448|4.34|3.973|3.818|4.11|4.156|4.316|4.378|4.365|4.551|4.78|4.858|5.03|5.47|5.598|5.642|5.724|5.704|5.85|6.016|5.914|5.954|6.102|6.022|5.996|5.99|5.826|6.024|5.682|6.096|6.086|6.132|6.056|5.994|5.982|6.256|6.126|5.942|5.926|6.1|7.352|7.442|7.008|6.892|6.96|6.858|6.73|6.41|6.436|6.406|6.68|6.924|6.894|6.808|6.996|6.89|7.066|6.796|6.984|7.056|7.052|6.718|6.644|6.114|6.226|6.202|6.37|6.494|6.282|6.088|6.042|6.142|5.81|5.876|5.992|6.096|6.474|6.45|6.728|6.766|6.94|6.832|6.57|6.372|6.448|6.978|7|7.384|6.958|6.524|6.554|6.228||6.01|5.992|5.766|5.64|5.378|5.164|5.14|4.885|4.886|4.537|4.122|3.955|4.034|3.996|4.829|5.25|5.194|5.238|5.244|5.038||5.992|5.822|5.724|5.602|5.394|5.422|5.35|5.422|5.642|5.636|5.282|5.282|5.94|||5.576|5.274|5.21|4.476|4.233|4.419|4.453
03253|1137593|/equities/traton-se|DAXCLASSIC|23.59|23.53|23.29|23.35|23.95|24.205|24.585|24.95|24.915|24.355|24.405|23.82|23.68|22.985|22.85|23.235|22.9|22.86|23.21|23.355|23.37|23.365|23.4|23.61|23.45|23.58|23.48|23.665|23.65|23.475|23.35|23.165|22.93|22.405|22.575|22.21|22.455|23.28|23.535|24.255|24.705|24.47|24.55|24.165|23.965|24.515|24.375|24.14|23.915|23.6|23.18|22.675|22.46|22.665|||22.405|22.48|22.72|||22.19|22.2|21.77|22.74|22.875|22.73|22.8|22.51|22.32|22.5|23.035|23.15|22.865|22.28|22.115|21.92|22|21.855|21.995|22.175|21.995|21.795|21|20.805|20.925|20.165|20.22|19.434|19.038|19.086|19.074|18.442|17.814|17.2|17.272|16.794|17|16.3|15.838|15.928|16.264|17.032|17.602|17.83|17.496|17.744|17.732|17.87|17.726|17.272|17.5|17.58|17.534|17.404|17.416|17.134|17.338|17.032|16.678|16.918|16.626|16.698|16.248|15.82|16.412|16.808|16.706|16.766|17.716|17.8|17.802|17.7|17.524|17.956|17.84|18.354|18.374|18.41|17.95|17.868|17.304|17.05|17|16.748|17.06|16.89|16.97|16.69|16.3|16.572|16.502|16.588|16.538|16.234|16.436|16.712|16.62|16.434|16.2|16.206|16.36|16.1|15.804|16.07|16.666|17.728|17.642|17.934|17.888|18.472|18.33|18.818|18.858|18.516|18.194|17.96|17.604|17.612|17.17|17.026|17.028|17.356|17.502|17.11|17.03|16.952|17.16|17.546|17.152|17.202|17.634|17.918|17.77|17.694|17.69|17.38|17.7|16.408|16.934|17.12|18.52|18.482|18.872|17.59|17.242|16.38|15.42||14.896|14.778|14.102|14.026|13.8|13.6|13.994|13.55|13.584|13.302|12.898|12.722|12.98|13.346|13.55|13.726|13.294|13.09|13.108|13||13.4|13.57|13.194|13.158|13.062|13.116|13.222|13.15|13.9|13.7|13.182|13.366|14.608|||12.982|12.76|13.1|12.522|12.002|12|12.2
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|608.4|612.4|617.2|619.6|616|602.8|596.4|589.2|582|587.2|584.4|582.4|594.4|581.2|579.6|586.4|592|580|588.8|589.2|590.4|589.6|592.4|602.8|602.4|603.2|598.4|596.8|602.8|602.4|592.4|586.4|578.4|577.2|575.2|570.8|576|589.2|590|590|589.6|587.6|590|588|597.2|615.6|607.6|606.8|609.2|604.8|595.6|576.4|573.2|569.6|||564.8|569.6|564.4|||550|544.8|541.6|565.6|565.6|558.4|554.8|555.6|548.4|555.6|556.4|556|552.4|556.4|560.8|562.8|564|561.2|558.8|557.2|558.8|559.2|564.8|561.6|553.6|554|552.4|561.6|552|542|539.2|530.4|546.8|542|541.2|520.8|522|509.2|503.6|505.6|508.4|528.8|532|531.2|526.4|528|536.8|541.2|543.6|546.4|547.6|554|558|556.4|554|552|558.8|558.4|552|551.2|547.6|544.8|548|543.6|542.4|537.6|533.6|529.2|536.4|537.6|530.8|527.2|530.4|524|529.2|513.2|512|518|519.2|533.2|542.4|541.6|540.8|536.4|541.6|546.4|549.6|550.4|546.4|552.8|561.6|568.4|566.8|568|573.6|566.4|574.4|601.2|601.2|599.6|604.8|597.6|586.8|584.4|584|593.6|589.2|592.8|596|601.2|604.4|610.4|608|606|601.2|600.8|598.8|597.2|590.4|588.8|585.2|588.8|590|584.8|578.8|571.2|570.8|562|567.6|563.6|564.4|568|566.8|561.6|565.2|560|551.6|537.6|537.6|545.2|566|560|568|562.8|568.4|561.6|554.4||559.2|549.6|537.2|511.2|495.6|494|494|508.8|506.4|498|489.6|486.4|496.8|493.6|491.6|492.8|484|482|476.4|468.8||487.6|474.4|463.2|465.2|476|466.4|460.4|459.6|468.8|465.2|452.8|454.8|461.6|||462|447.2|448|433.6|426|422.8|426
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.5|1.5|1.55|1.34|1.35|1.28|1.18|1.18|1.14|1.2|1.12|1.2|1.13|1.11|1.13|1.11|1.08|1.09|1.11|1.1|1.08|1.1|1.07|1.1|1.07|1.06|1.07|1.07|1.1|1.09|1.1|1.1|1.12|1.12|1.16|1.18|1.13|1.17|1.22|1.18|1.28|1.22|1.18|1.19|1.25|1.23|1.25|1.22|1.1|1.04|1.11|1.11|1.04|1.06|||1.06|1.04|1.03|||1.03|1|0.995|1.01|0.995|0.96|0.98|0.94|1.07|1.07|1.1|1.03|1.02|1.04|0.985|1.03|1.07|1.06|1.09|1.09|1.08|1.05|1.1|1.14|1.07|1.1|1.12|1.08|1.16|1.21|1.2|1.19|1.16|1.14|1.14|1.14|1.13|1.09|1.09|1.06|1.14|1.14|1.15|1.11|1.09|1.09|1.09|1.02|1|0.99|0.985|1.05|1.05|1.1|1|1.07|1.16|1.12|1.09|0.995|1|1.15|1.11|1.14|1.24|1.26|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.24|1.2|1.33|1.29|1.38|1.34|1.36|1.45|1.44|1.43|1.45|1.45|1.45|1.44|1.4|1.35|1.44|1.36|1.4|1.4|1.4|1.4|1.4|1.36|1.35|1.4|1.45|1.44|1.44|1.4|1.44|1.52|1.61|1.55|1.72|1.69|1.65|1.6|1.54|1.4|1.46|1.56|1.68|1.72|1.79|1.8|1.8|1.8|1.85|1.77|1.75|1.59|1.42|1.54|1.53|1.4|1.5|1.3|1.1|0.93|0.895|0.89|0.89|0.895|0.83|0.92|0.92|0.95|0.95|1|0.98|0.955|0.955|0.91||0.945|0.975|0.93|0.85|0.75|0.815|0.81|0.78|0.815|0.81|0.815|0.815|0.8|0.75|0.89|0.86|0.92|0.975|1.03|1.03||1.12|1.14|1.16|1.16|1.13|1.14|1.14|1.12|1.05|1.01|0.955|0.955|0.9|||0.935|0.91|0.945|0.9|0.9|0.875|0.965
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|30.6|31.9|32.3|32.3|32.1|31.6|30.8|28.6|26.6|27.3|28.2|28.9|30|30.3|27.6|28.5|28.3|27.4|29.3|30.4|31|32.9|33.1|32.6|32.8|32.4|32.6|32.7|32.5|33.2|34|34|34.4|32.7|32|30.2|32|32.3|32.2|29.9|28.8|28.5|29.1|28.4|28.8|29.7|29.5|31.2|30.8|31.9|31.9|30.8|30|28.6|||30.4|29.8|31.6|||34.7|35.9|35.4|35|33.7|36.2|38.3|40|38.9|36.4|40.7|41.4|41.5|40|40.9|41.1|43.3|42.1|39.9|38.2|38.2|38.8|43.6|41.9|41.1|35.2|32.2|35.8|35.2|34|30.9|29.4|27.8|25.6|25.8|25.3|25.7|24.3|21.7|21.8|22.5|23.5|23.4|24|23|24.6|25.7|25.7|25.3|25.1|25.8|25.6|24|24.7|25.6|26.7|26.2|26.6|25.6|25.8|25.1|23.1|21.6|20.9|21.2|21.8|21.9|22.2|23.2|23.1|22.6|22.6|21.9|21.9|22|21.5|21.1|21.5|20.7|20.2|21.3|23.2|23.5|22.9|22.9|22.8|22.9|22.2|20.5|20.3|20.1|19.8|19.65|19.2|17.5|19.35|18.15|17.5|16.75|16.85|16.65|16.35|15.55|15.1|15|15.55|15.4|15.7|15.7|16.6|16.1|16|16.1|15.9|15.85|15.65|15.25|15.5|15.5|15.55|15.45|15.2|13.6|15.15|15.8|15.85|15.6|15.1|15.25|15.65|15.75|15.9|15.9|15.85|16.55|16.3|15.8|15.25|15.25|15.55|16.4|16.35|15.55|16.6|16.35|16.55|16.05||14.5|14.15|14|14.3|13.9|13.8|14.1|14.1|14.2|14|14|13.75|13.25|14.35|13.45|12.55|12.25|12.25|11.7|10.8||11.9|11.85|11.7|11.85|11.65|11.5|10.65|10.8|10.85|10.5|10|9.76|10|||9.68|9.52|9.82|9.82|9.42|8.9|8.6
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|16.05|15.85|15.75|16.1|15.65|15.5|15.3|15.05|14.5|14.9|14.9|14.85|14.85|14.7|14.8|14.8|14.7|14.4|14.9|15.65|15.5|15.45|15.35|15.45|15.45|15.45|15.45|15.45|15.45|15.55|15.45|15.45|15.4|15|15.15|14.85|15|15.45|15.45|15.45|15.5|15.35|15.15|14.8|14.4|14.5|14.55|14.5|14.3|14.55|14.55|13.8|13.95|14|||13.85|13.65|14.2|||13.85|13.6|13.45|13.7|13.55|12.65|12.7|12.45|12.45|12.7|12.9|13.3|13.35|13.3|13.45|13.35|13.05|13.2|13.1|13.25|13|13.1|13|12.85|12.5|12.25|12.4|12.55|12.55|12.55|12.6|12.6|12.6|12.4|12.4|12.3|12.1|12.2|12.25|11.75|11.65|12.5|12.15|12.2|12.1|12.1|12.15|12.25|11.9|11.8|12.25|12.05|12.4|10.8|10.9|11.05|11|11.05|11.2|11.3|10.95|11.05|10.9|10.9|11|11.25|11.15|11.25|11.35|11.45|11.45|11.5|11.4|11.45|11.5|11.55|11.5|11.3|11.25|11.3|11.25|11.4|11.35|11.25|11.3|11.4|11.25|11.15|11.1|11.25|11.3|11.35|11.35|11.25|11.25|11|11.15|11.2|11.3|11.25|11.1|11.2|11.15|11.1|11.3|11.3|11.3|11.4|11.7|11.85|11.7|11.85|11.9|11.8|11.85|11.8|12|11.85|11.7|11.6|11.85|11.95|11.95|11.85|11.45|11.35|11|11.75|11.75|11.45|11.4|11.65|11.6|11.8|11.7|11.5|11.5|11.15|11.7|11.7|12.15|12|12.15|12.05|11.85|12.2|11.8||11.75|11.7|11.8|11.95|11.55|11.5|11.55|11.4|11|10.8|10.95|11.1|11.2|11.2|11.2|10.95|10.85|10.85|10.9|11||11|11.2|11|10.85|11.3|11.15|10.9|10.8|11.15|10.9|10.9|11.35|11.15|||10.7|10.7|10.65|10.5|10.15|10.05|10.1
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|14.65|14.65|14.35|14.1|14.3|14.85|14.6|14.3|14.55|14.6|14.6|14.1|13.65|14.15|14.2|14.6|14.75|14.2|15.35|14.45|14.05|13.9|13.95|13.9|14|13.9|13.85|13.7|13.55|13.65|13.6|13.35|13.05|13.05|13.25|13|13.15|13.35|13.05|12.85|12.85|12.75|12.55|12.3|12.7|12.75|12.4|12.8|12.4|12.75|12.3|12.25|12.3|12.4|||12.25|12.2|12.15|||12.3|12.25|12.3|12.3|12.3|12.25|12.3|12.25|12.25|12.3|12.3|12.35|12.35|12.45|12.45|12.5|12.45|12.8|12.95|12.65|12.6|12.5|12.35|12.1|12.4|12.6|12.4|12.3|12.45|12.4|12|12.15|11.75|11.65|11.6|11.55|11.35|11.7|11.7|11.3|10.6|12.35|12.35|12.4|12.4|12.5|12.45|12.35|12.4|12.45|12.45|12.5|12.5|12.4|12.45|12.4|12.45|12.5|12.7|12.6|12.7|12.4|12.3|12.5|12.65|12.7|12.6|12.7|12.9|12.8|12.95|12.8|12.7|13|12.7|12.7|12.9|12.8|12.8|13.05|13.25|12.7|12.3|12.45|12.25|12.2|11.85|11.7|11.65|11.65|11.65|11.7|11.65|11.6|11.6|11.6|11.8|11.75|11.8|11.8|11.75|11.6|11.8|11.75|11.65|11.85|11.85|11.75|11.8|11.75|11.75|11.9|11.6|11.5|12|12.2|12.2|12.3|12.45|12.5|12.35|12.4|12.3|12.65|12.75|12.55|12.75|12.85|12.9|13.05|13.2|13.45|13.45|13.2|13.2|13.25|12.85|12.9|13.1|13.2|13.45|13.35|13.2|13.75|13.75|13.8|13.85||12.85|13.05|12.85|12.65|12.75|12.65|12.55|11.85|11.9|11.8|11.9|11.6|11.8|12.3|12.35|12.35|11.9|12.45|12.25|12.1||11.85|11.55|11.5|11.5|11.5|11.5|11.4|12.05|12.3|12|12.2|12.25|12.25|||12.15|11.05|11.15|10.85|10.85|10.9|10.6
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|317.2|270.2|244|231.2|227.6|226.8|219|217.2|215.6|211.8|207.2|201.4|195|193.4|188.1|191.9|192|189.9|187.9|188.3|180.4|180.9|181.3|180.7|179.7|181|179.6|180.6|180.4|179.5|179.8|179|175.6|173.4|171.5|172.8|174.2|171.6|172.5|171.1|170.9|167.5|165.1|165.6|166.3|165.8|164.5|163.6|165.1|167.1|168.7|165.6|164.3|164.5|||169.1|169.5|170.1|||165.6|162.2|157.2|164|166.8|164.9|156.4|154.4|152.6|156|159.1|157.4|156.7|158.9|159.4|158|157.4|155.5|158|162.1|163.8|161.3|160.4|160.7|160|159.8|160.4|159.5|156|154.6|156.7|150.9|145.7|143|142.1|138|140.1|132.7|132.1|133.6|131.8|139.1|143.2|146.5|142.9|145.6|147.1|146.6|144.5|140.4|146.6|146.9|146.5|145.9|146.9|145.6|146.9|144.7|140.9|143.7|148.8|148.5|146.4|142.8|143|144.8|143.6|143.5|151|153.2|155.7|157.1|157.3|158.8|160.8|156.6|156|153|149.1|149.8|148.5|147.1|150.2|151.5|151.6|148.1|149|147|145.9|147.6|149.3|149.4|150.3|148.5|150.2|149.4|146.8|143.2|142.5|144.5|144|139.8|134|132.7|135.5|145|147.9|148.9|148.7|150.3|148.6|149.8|145.6|147.6|147.5|147.5|143.7|145.2|142|142.7|143.3|144.6|145.8|144.4|144|141|141.9|141.1|142.1|139.2|140.9|143.4|140.4|142.6|142.6|145.1|145.5|142|142.8|144.4|153.1|152.3|155.1|153.7|147.6|147.7|146||141.8|146.9|145.2|140.2|138.2|135.9|138.2|135.5|135.7|133.4|128.1|123.9|130.1|136.3|136.1|134.5|133.4|133.3|130.1|128.2||136.1|137.1|132.4|130.8|127.2|128.4|128.1|128.4|133.8|132.5|129.5|129|133.7|||129.8|124.6|125.2|117.5|113.4|113.2|114.4
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|41.7|40.8|41|40.95|40.95|41.2|40.6|40.6|39.65|39.55|40.4|41.8|42.5|42.65|41.85|43.25|43.15|42.7|43.5|42.8|43.05|43.1|43.55|44.7|44.5|43.45|43.25|42.85|43.75|43.35|43.05|43.35|43.1|42.75|42.8|41.4|41.15|41.65|42.4|43.1|43.5|42.55|42|41.35|40.75|42.25|42.55|42.7|42.25|43|43|41.55|41.2|41.05|||40.65|41|41.3|||40.65|40.6|39.55|41.35|40|39.25|38.35|37.9|37.75|37.85|38.3|38.15|38.65|38.35|38.4|38.5|38.7|38.3|38.4|38.6|38.15|37.5|37|36.6|36.6|35.5|35.95|36.75|34.2|34.2|34.25|34.2|31.8|31.7|31.7|31.3|31.65|30.8|30.05|30.1|29.85|30.8|32.05|32.45|30.4|31.2|31.35|31.8|32.55|32.65|33.3|33|34.15|34.1|33.6|33.35|33.25|32.8|32.8|33.15|33.65|33.6|32.95|32.75|33|32.8|32.9|32.3|34.8|35.2|35.4|35.6|35.95|36.2|36.05|36.4|36.05|37.25|37.5|37.75|37.35|37|36.7|36.8|36.7|37.3|37.05|36.15|34.75|37.2|38|38|38.65|38.8|38.6|39.4|39|38.6|38.4|39.1|38.05|37.8|37.95|37.9|37.2|38.45|38.55|37.85|38.9|40.4|40.25|40.55|39.8|40.35|40.5|40.85|40.25|40.25|39.9|40.45|40.3|40.75|40.7|39.85|39.15|38.7|38.7|39.25|38.8|37.9|38.5|38.85|38|38.3|37.95|38.85|38.35|38|37.6|37.95|38.4|38.15|38.2|38.75|38.6|39.4|39||37.95|37.2|37|36.35|35.95|35.5|36.3|36.75|36|36.05|35.45|35.75|36.5|36.3|35.85|35.15|33.75|33.2|32.8|32.6||34.15|34.15|32.75|32|32.6|31.85|31.3|31.65|32.65|33|32|31.3|31.6|||30.15|30.45|30.2|29.6|28.75|27.8|29
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|112.35|109.15|107.75|115.5|114.35|113.1|110.95|108.4|106.25|106.6|108.5|110.3|109.55|108.85|106.7|109|106.4|102.6|107.75|109.05|110.75|111.45|114.6|115.7|114.9|119|115.95|120.45|127.15|125.95|128.05|126.15|121.25|120.05|116.1|111.95|112.9|119|119.35|120.1|117.45|116.9|116.55|117.7|118.2|118.5|119.05|118.4|117.7|119.25|117.1|114.6|113.55|115.9|||115.75|115.15|115.85|||114.45|113.6|112.1|111.6|112.85|111.9|109.4|109|107.25|108.2|108.75|107.45|105.55|102.8|102|104.4|105.2|104.45|98.52|98.38|101|102|93.82|92.56|92.92|90.22|88.6|88.04|85.72|85.52|84.82|83.18|86.46|84.74|84.22|79|82.54|81.68|81.52|81.06|80.16|85.46|86.78|89.26|85.76|87.08|88.12|89.02|93.56|91.34|93.4|91.52|91.92|91.08|93.6|89.88|88.34|86.82|83.1|83.36|81.36|81.58|79.2|77.7|77.8|78.5|75.38|75.4|80.74|80.36|81.82|82.4|82.74|78.58|78.62|79.5|79.06|81.18|79.62|81.44|82.54|81.16|81.88|81.8|82.76|82.9|83.08|83.18|82.18|82.78|83.28|81.8|81|80.92|83.02|83.1|83|80.8|79.98|79.5|77|77.16|76.9|76.32|76.34|77.42|79.54|80.4|80.46|82.22|78|74.6|69.26|67.72|69.18|69.02|66.98|68.5|65.16|65.88|64.74|65.02|63.9|62.14|59.72|57.78|60.14|59.92|59.86|59.2|60.64|62.84|61.66|61.74|60.98|61|60.36|56.72|57.06|58.68|60.38|60.1|63.2|61.8|59.38|59.54|57.3||55.88|58.88|57.98|57|56.22|53.2|54.46|52.62|53.2|51.96|50.08|48.84|49.24|51.9|52.74|53.28|53.08|53.84|52.56|50.82||51.5|51.84|50.12|48.92|47.61|48.71|47.5|47.73|49.5|49.35|48.41|47.54|51.02|||49.22|46.47|46.32|45.3|44.13|44.21|43.21
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|17.38|17.4|17.31|17.22|17.19|17.18|17.19|17.14|16.87|16.65|17.14|17.34|17.19|17.02|16.45|16.87|16.49|16.15|16.54|16.45|16.51|16.75|16.7|16.76|16.49|16.52|16.51|16.75|16.81|16.61|16.8|17|16.73|16.64|16.6|16.33|16.4|17.14|17.18|17.86|17.99|17.4|17.87|17.76|17.75|18.17|18.13|18.05|17.78|17.88|18.09|17.41|17.07|17.27|||17.41|17.45|17.48|||17.15|17.22|16.74|17.6|17.38|17.34|16.68|16.25|16.17|16.61|16.61|16.23|16.29|16.2|16.2|16.21|16.12|16.02|16.21|16.18|16.1|16.02|15.62|15.5|15.12|16.85|16.95|16.88|16.55|16.19|16.38|16.13|15.95|15.64|14.32|16|15.85|15.71|15.22|15.33|15.35|16.32|16.76|17.22|17.05|17.44|17.5|17.6|17.4|17.14|17.73|18.2|17.9|17.63|17.44|17.35|17.57|17.37|16.94|17.19|17.06|16.92|16.7|16.29|16.26|16.43|16.56|16.76|17.78|17.82|17.72|17.75|18.04|17.46|16.93|16.48|16.59|16.64|16.35|16.36|16.29|16.23|16.32|16.41|16.44|16.42|16.43|16.49|16.08|16.32|16.58|16.61|16.86|16.87|16.93|16.75|16.33|16.17|16|15.26|14.96|15.18|15.01|14.89|14.86|15.54|15.67|15.66|15.66|15.9|15.94|15.97|15.63|15.6|14.66|14.48|14.34|13.88|13.18|13.27|13.32|13.64|13.54|13.45|13.28|13.23|13.15|13.2|12.84|12.3|12.55|12.68|12.46|12.55|12.51|12.65|12.4|11.76|12.12|12.36|12.91|13.06|13.48|13.17|12.81|12.54|12.38||12.1|12.13|12.13|11.48|11.51|11.34|11.69|11.46|11.44|10.97|10.62|10.4|11|11.19|11.1|11.2|10.75|10.93|10.82|10.58||11.1|11.09|10.8|10.62|10.73|10.8|10.8|10.8|11.15|11.31|10.8|10.83|11.28|||10.85|10.53|10.41|9.46|9.255|9.37|9.585
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|51.2|51.5|51.5|50.1|51.1|50.5|50.2|51|49.3|48.5|49.75|49.5|49.05|48.8|48.6|49.05|49.4|48.25|49.65|47.95|45.9|49.1|49.8|49.45|48.45|49.7|49.7|51.4|51.4|50.3|49.45|50.4|49.5|48.45|48|47.15|47.8|47.95|48.2|49.15|50.5|49.8|48.55|46.3|46.4|48.6|49|47.35|45.25|44.9|44.05|43.85|43.4|43.3|||43.65|43.5|43.3|||42.75|42.7|42|43.55|42.9|42.6|41.75|42|40.6|41.45|41.35|40.7|41.25|40.5|41.85|42.25|41.4|41.75|41.85|41.95|41.75|41.55|42.05|41.8|42.1|43.2|43.8|44.55|43.75|42.55|41.9|39.5|37.6|37.05|37.8|37.95|38.65|38.25|35.65|34.7|33.35|33.15|36.5|37.75|37.2|37.2|37.6|37.65|37.5|37.35|36.95|37.85|37.95|37.4|37.5|38.55|38.35|37.05|36.9|36.8|36.75|36.8|36.75|36.4|36.1|36.3|36.15|36|36.8|37|36.8|36.5|38.1|37.6|38.6|38|37.45|37.3|36.85|36.85|36.85|36.55|36.55|36.5|36.5|36.3|36.4|36|36.45|36.9|36.9|36.7|36.95|36.55|36.9|36.4|34.45|34.55|33.9|33.9|33.5|34|33.8|34.15|33.45|32|33.15|35.15|36.3|37.3|37|37.3|36.1|37|37.3|38.15|37.75|38.9|38.1|37.95|36.85|36.5|36.55|36.15|36.2|36|35.85|35.95|36|35.85|36.2|36.55|36.55|37.3|37.75|38.3|37.9|36.5|37.85|37.6|38.9|41.05|41.25|41|40.9|40.2|36.95||36.8|37.5|37.05|37|36.6|36.15|36|35.4|34.5|33.9|33.85|32.75|33.5|34|35.25|35.35|35.3|35.7|36.6|34.55||35.9|35.5|35.15|36.05|35.15|35.9|36.55|35.65|36.65|36.35|35.6|34.95|37.15|||35.45|34.55|34.85|35.35|34.2|35.45|34.5
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|30.795|31.3|32.335|31.4|31.5|31.22|31.265|29.69|28.345|28.565|28.275|30.605|31.95|32.205|29.89|31.695|31.59|30.61|33.54|35.14|36|36.585|38.225|38.5|39.355|38.2|37.39|38.885|39.53|39.33|39.01|37.805|36.8|37.02|36.355|34.96|36.805|38.025|38.5|38.08|37.3|34.275|32.76|33.62|34.085|35.135|33.565|33.62|33.2|32.64|32.53|34.865|34.26|33.47|||32.36|31.65|30.215|||30.665|30.64|30.075|31.53|30.2|30.535|31.715|32|29.845|28.54|27.805|28.295|28.885|28.93|29.43|29.61|29.65|30.695|30.09|28.42|27.71|26.73|27.405|26.295|25.725|24.055|23.605|23.855|25.035|24.3|23.315|22.955|24.095|30.28|29.67|27.5|27.45|26.265|26.17|26.015|25.28|26.87|26.56|28.29|28.32|26.875|23.62|21.96|21.95|20.995|21.86|21.86|21.62|20|19.7|19.5|19.87|19.242|19.262|19.22|18.814|18.752|18.958|18|18.002|19.45|17.9|17.14|19.356|18.762|19.372|19|19.014|18.788|18.654|18.748|18.5|17.74|17.2|16.202|16.3|16|15.878|16.058|15.5|15.504|16.344|16.086|15.9|15.5|15.33|15.146|15.378|15.5|14.734|14.98|14.348|15.248|13.842|13.7|13.88|13.852|13.814|13.7|13.562|13.6|13.7|13.8|13.5|13.5|13.208|12.426|12.1|10.2|8.72|8.592|8.422|8.65|8.22|8.551|8.55|8.6|8.4|8.191|7.9|7.774|7.15|6.9|7.131|7.501|7.662|7.281|7.18|7.185|7.243|7.301|7.275|7.15|7.001|7.412|7.542|7.4|7.126|6.91|6.6|6.588|5.968||6.149|6.13|6.086|6.061|5.983|5.81|6|5.801|5.901|5.901|6.001|6|5.85|5.72|5.949|5.239|5.296|4.4595|3.9|3.725||3.86|3.902|4.12|4.1|3.8005|4.2|4.042|4.0505|4.15|4.0995|3.9425|3.8|3.52|||3.5|3.5|3.4|3.0995|3.1|3.1|3.1
03266|953067|/equities/windeln-de-ag|DAXCLASSIC|2.5007|2.466|2.466|2.6049|2.466|2.3965|2.2576|2.2923|2.1708|2.2576|2.1534|2.0839|2.1187|2.1534|2.1013|2.2055|2.2055|2.1013|2.1708|2.2402|2.1187|2.1013|2.1013|2.2229|2.1708|2.1187|2.2576|2.327|2.327|2.2923|2.3618|2.2923|2.327|2.2055|2.3791|2.3965|2.5702|2.4833|2.3791|2.5181|2.5007|2.5007|2.5181|2.3965|2.466|2.4312|2.327|2.3965|2.4139|2.5354|2.6049|2.5007|2.275|2.2923|||2.3618|2.3791|2.466|||2.4312|2.5181|2.5181|2.275|2.1187|2.1013|2.1013|2.0839|2.0492|2.0318|2.0492|2.0492|2.1187|2.0839|2.0839|2.0666|2.0839|2.0839|2.0492|2.0492|2.0492|2.0492|2.0145|2.0492|2.0839|1.9971|2.0666|2.0666|1.9971|1.9276|2.0839|2.0145|2.0492||2.1708|2.1187|2.0839|2.0839|2.0666|2.0839|2.0666|2.0839|2.0666|2.0666|2.0492|2.3097|2.327|2.4312|2.4312|2.3097|2.2576|2.1708|2.1708|2.136|2.1534|2.136|2.1881|2.1534|2.2923|2.3965|2.3097|2.3618|2.1708|2.7786|2.7091|2.7786|2.6049|2.9349|3.0043|2.987|3.1606|3.1085|3.0217|2.9696|3.0564|2.8654|3.0738|3.0912|3.1259|2.9696|2.9522|3.1606|3.1606|3.1606|3.1953|3.2822|3.2822|3.1433|3.0217|3.2474|3.5079|3.5427|3.4385|3.7858|4.3068|4.5499|4.0984|3.89|3.89|3.9247|3.9595|3.8205|3.7858|3.4732|3.4732|3.4385|3.4037|3.4211|3.4211|3.4732|3.4732|3.2127|3.6469|3.6469|3.6816|3.2995|3.4558|3.4732|3.6816|3.6469|3.8205|4.1678|4.2026|4.0984|4.3068|4.1678|4.3415|4.6888|4.6888|4.6888|4.793|4.6194|4.6888|4.7583|4.5152|4.7236|4.793|4.6194|4.4457|4.3415|4.4457|4.1678|4.6541|4.8278|4.8278|4.8972|4.7236||5.0361|5.0709|5.5571|5.2793|5.2793|5.2098|5.0709|5.5224|5.3487|5.2793|5.0709|4.9667|5.0014|5.2098|5.2445|6.2518|6.4254|6.1128|6.4949|6.0434||5.2098|4.793|5.7308|5.7308|5.7655|7.1201|6.9117|8.0926|9.2908|9.0303|7.9536|7.6411|7.4674|||6.2865|5.1403|5.2445|5.3835|5.2445|4.932|5.2098
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.26|18.24|18.2|18.14|18.1|18.06|17.82|17.68|17.62|17.4|17.5|17.8|17.44|17.14|17.04|17.22|17.04|17.02|17.02|16.98|17|16.88|16.96|16.92|16.84|16.86|17.02|16.92|17.18|17.22|17.2|17.16|16.8|16.72|16.8|16.8|16.82|16.88|16.84|16.82|16.92|16.8|16.76|16.7|16.7|16.64|16.7|16.7|16.66|16.72|16.7|16.52|16.5|16.5|||16.52|16.58|16.7|||16.54|16.5|16.5|16.74|17.02|16.7|16.52|16.32|16.4|16.26|16.46|16.46|16.42|16.86|16.86|16.9|16.9|16.7|16.4|16.7|16.34|16.48|16.5|16.26|16.26|16.38|16.12|15.98|15.4|15.64|15.82|15.1|14.74|14.56|14.58|14.46|14.46|14.28|14.24|14.2|14.22|14.82|14.72|14.88|14.88|14.86|14.82|14.86|14.9|14.62|14.9|14.9|14.9|14.88|14.78|14.68|14.74|14.38|14.28|14.22|14.28|14.28|14.24|14.2|14.26|14.3|14.3|14.3|14.44|14.3|14.3|14.3|14.3|14.34|14.48|14.58|14.58|14.62|14.58|14.58|14.52|14.48|14.56|14.4|14.54|14.62|14.66|14.38|14.36|14.5|14.52|14.52|14.64|14.36|14.5|14.4|14.32|14.3|14.28|14.28|14.36|14.56|14.04|14.24|14.28|14.44|14.72|14.9|15.02|15.1|15.22|15.22|15.18|15.14|15.2|15.22|15.12|15.28|15.2|15.2|15.26|15.3|15.38|15.22|15.3|15.04|15.14|15.16|15.18|15.28|15.88|15.46|15.24|15.56|15.44|16.34|16.32|15.84|16.06|16.3|16.62|16.42|16.88|16.84|16.68|16.42|16.2||15.74|16.16|15.88|15.66|15.44|15.3|15.22|15.1|15.08|15.02|14.8|14.7|15.26|15.8|15.9|15.72|15.72|15.7|15.82|15.4||15.88|16.02|15.34|14.94|14.94|14.9|14.9|14.84|14.8|14.88|14.76|14.52|15.7|||15.84|15.18|14.7|14.16|13.98|13.78|13.54
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|41.4|41.3|40.95|40.55|40.25|40.2|39.9|39.85|39.25|39.05|39.75|40.35|40.6|40.75|39.9|40.7|40.75|40.85|42.2|42.1|42.4|42.45|42.75|42.7|42.6|42.4|42.2|42.2|42.25|42.2|41.85|42.2|42.35|41.9|40.55|39.55|40.55|40.6|40.7|40.9|41|39.9|39.8|39.95|39.75|41.05|40.85|42|40.35|43.5|44.25|44.45|45.3|45.15|||44.75|44.15|43.75|||44.1|44|43.55|43.7|43.35|42.8|42.9|42.75|42.6|42.3|42.25|42.2|42.35|42.3|43.05|41.8|40.2|39.35|39.75|39.25|39.05|39.15|39.7|39.85|39.6|38.7|38.8|38.6|39.2|39|37.7|36.7|32.6|37.9|38.35|37.5|36.7|36.75|36.95|37.1|36.75|37.9|36.85|38|38.05|38.5|39.1|39.6|38.75|38.45|39.75|39.15|38.45|37.6|37.75|38.2|38.75|40|39.25|40.15|38.75|38.25|38.4|37.55|37.5|37.5|38.05|37.55|38.05|38.05|37.35|37.6|37.3|37.5|37.45|37.8|37.65|37.3|36.7|37|38.6|38.6|39.2|39.2|38.9|37.4|37.45|38.7|38.35|37.95|38.5|38.45|39|38.15|37.8|37.75|37.6|36.8|36.2|36.15|35.95|34.95|34|33.55|34.05|33.9|34.7|34.7|35|33.8|36.6|37.35|36.9|37|37|36.9|35.9|37.35|37.5|37.1|36.8|35.3|34.4|32.55|31.9|31.5|31.05|30.95|31.55|31.05|31.2|31.85|32|31.75|32|32.05|32.3|32|31.5|31.65|32.55|32.2|31.75|30.5|30.65|30.75|30.9||31.1|30.75|30.8|31.5|31.2|30.7|30.8|30.2|29.95|29.15|28.15|27.5|27.5|28.95|28.75|28.05|27.35|27.25|27.95|27.05||26.55|27.55|27.65|27.35|26.85|26.5|26.55|26.5|26.3|25.6|25.2|24.3|25.3|||25.35|24.05|24|23.3|22.95|22.75|22.5
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|190.2|194.2|197.2|192|187.6|187|185|184.4|181.6|189.4|189.2|195.8|201.5|202|199.4|202.5|201.5|197.4|213|214.5|227.5|235|230.5|226.5|224|216.5|214|216.5|199.4|194|193.6|195.6|188|190.2|189.4|189.8|193.8|196.8|189.2|184.6|171.2|168.4|168.2|162.4|164.2|165.6|167.2|166.2|165.4|167.2|166.6|167.6|169.4|168|||169.4|164.8|164|||165.8|166|161.2|165|163.6|159|157.8|153.2|152|152.4|153.8|152.8|150.6|151.2|152.4|154.6|158.6|158|154.6|153|153.6|157|159.8|163.8|162|159.4|152.2|149|146.4|145|137.8|133.8|133|142.6|143.2|134.8|138.6|138.2|137.6|138|132.6|142|142.4|143.2|158.4|157.8|156.8|154|150.6|144|142.8|141.2|139.4|139|139|140.2|143|148.4|153|153.6|152.6|148.2|146|142|135|134.2|133.8|132|134|133.2|133.8|131.6|125|132.8|132.8|131.2|130.8|136|137.6|149|157.4|158.8|154.6|157.6|160|161.8|157.8|155|156|158|151.8|149.6|145.8|145|143.4|143.2|145.6|146|146.6|144.4|143.2|143.4|145.6|143.4|141.2|145.8|149.4|148|147.6|153.2|156|157.2|155.8|148.2|143.8|145.6|140.6|149|152|150.6|148.2|151.2|151.8|152.8|148.2|144.6|145.2|143|143.4|142.8|139.8|143|140.2|135.6|141.4|137.2|136.2|135|138.8|140.2|139|139.2|140.2|141|133.8|139.4|141.2||137|137.4|136.8|133.6|139|139|139.2|139|129|126.2|136.8|129|129.6|128.8|123.4|125.8|116.4|114|111|108.2||112|111.8|113.4|109.6|109.2|110|110.8|109.4|109.8|114.6|104.6|101|100.6|||98.3|99|100.8|101.2|99.3|102.2|103
03270|19918|/equities/telegate-ag|DAXTECH|1.5|1.5|1.5|1.48|1.48|1.46|1.48|1.51|1.48|1.51|1.51|1.53|1.52|1.52|1.48|1.5|1.5|1.53|1.53|1.57|1.57|1.57|1.54|1.56|1.54|1.56|1.56|1.55|1.55|1.54|1.56|1.53|1.53|1.56|1.52|1.54|1.52|1.51|1.48|1.53|1.45|1.51|1.48|1.38|1.45|1.45|1.44|1.46|1.45|1.49|1.53|1.49|1.54|1.55|||1.49|1.56|1.54|||1.58|1.54|1.5|1.51|1.4|1.4|1.41|1.42|1.45|1.42|1.45|1.44|1.42|1.4|1.4|1.4|1.42|1.4|1.4|1.41|1.31|1.43|1.39|1.39|1.37|1.39|1.4|1.36|1.35|1.4|1.41|1.42|1.38|1.38|1.3|1.34|1.33|1.33|1.31|1.29|1.18|1.38|1.4|1.39|1.43|1.43|1.44|1.4|1.44|1.44|1.44|1.42|1.41|1.42|1.4|1.38|1.38|1.35|1.38|1.42|1.4|1.44|1.45|1.42|1.4|1.4|1.38|1.34|1.31|1.3|1.33|1.29|1.31|1.33|1.29|1.32|1.3|1.3|1.3|1.3|1.3|1.33|1.34|1.3|1.22|1.3203|1.3597|1.3597|1.3597|1.3498|1.3695|1.3695|1.3203|1.3301|1.3301|1.3104|1.2809|1.2809|1.3203|1.3203|1.2809|1.3006|1.3006|1.2809|1.3104|1.3104|1.3104|1.3104|1.2809|1.3104|1.3794|1.3301|1.3104|1.34|1.3498|1.3301|1.3301|1.3301|1.3597|1.3597|1.3695|1.34|1.3794|1.3991|1.3892|1.34|1.3794|1.34|1.3695|1.3695|1.3301|1.3597|1.3301|1.3203|1.3301|1.34|1.3597|1.3695|1.3794|1.3794|1.409|1.3991|1.3991|1.409|1.409|1.3794|1.409||1.3892|1.3794|1.4385|1.3991|1.3301|1.3301|1.3597|1.3301|1.3203|1.2809|1.3203|1.2809|1.2809|1.2907|1.271|1.271|1.2809|1.2316|1.2316|1.1528||1.1626|1.2513|1.2612|1.2513|1.2316|1.2612|1.2612|1.2612|1.2612|1.271|1.2316|1.2316|1.2316|||1.1823|1.2217|1.2415|1.1823|1.2217||1.2119
03271|13155|/equities/drillisch|DAXTECH|26.5|26.08|25.64|25.66|25.45|25.28|24.88|25.01|24.65|24.16|23.67|23.71|23.63|23.35|23.3|23.6|23.63|23.27|23.6|23.5|23.2|23.18|22.89|22.29|21.18|20.8|20.32|21.29|21.88|20.75|20.66|20.34|20.01|20|19.735|19.835|19.915|20.01|19.9|20.25|20.51|20.04|19.995|19.81|20.45|20.59|20.74|20.99|20.97|21.14|21.4|21.26|20.87|20.48|||20.44|20.53|20.4|||20.11|19.955|19.64|20.5|20.11|20.15|20.12|20.09|20.06|20.72|20.52|19.735|20.22|20.25|19.98|19.73|19.705|19.35|19.29|19.3|18.94|18.85|18.97|19.175|18.98|19.13|19.28|19.375|19.335|18.495|18.31|18.26|18.21|17.69|18.415|18.245|18.43|18.105|17.81|17.865|17.425|18.1|18.75|18.925|18.54|19.055|19.29|19.7|19.755|19.59|20.23|20.27|20.23|20.07|19.745|18.74|18.89|18.7|18.48|18.88|18.71|18.835|18.82|18.74|18.62|18.315|17.135|17.11|23.74|23.52|23.12|23.08|23.26|22.85|22.97|22.75|22.66|22.77|22.77|23.21|23.65|23.54|23.84|24.04|24.5|24.5|24.44|24.08|23.92|24.22|24.19|24.3|24.52|25.13|25.17|24.69|23.86|23.71|23.26|23.2|23.36|23.02|22.42|22.42|22.22|22.25|21.96|22.38|22.9|23.33|23.83|23.77|23.87|23.72|23.8|23.68|23.72|23.64|23.47|23.57|23.71|23.7|23.79|23.39|23.08|22.97|22.8|22.48|23.05|22.9|23.18|23.44|23.48|23.33|23.43|23.42|23.43|22.6|22.82|23.06|23.86|23.71|24.19|24.5|23.96|23.65|23.43||22.7|23.2|23.31|23.01|22.76|22.66|22.8|22.73|22.95|23.1|22.7|21.79|21.31|20.69|20.6|20.49|20.24|20.51|20.35|20.25||20.38|19.8|19.265|19.5|19.26|19.365|19.225|19.135|19.3|19.54|18.935|18.88|19.9|||19.2|19.055|19.135|18.355|17.935|17.875|17.82
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|9.5|9.4|9.625|9.675|9.7|9.725|9.675|9.4|9.05|9.025|9.25|9.25|9|9.5|9.725|9.55|9.7|9.025|9.775|9.85|9.875|10.2|9.85|9.675|10|10.05|10|10|9.875|10.15|9.75|9.8|9.925|10|10.1|9.8|10.1|10.05|10.65|10.75|10.75|10.55|10.55|10.75|10.5|10.5|10.4|10|10|8.4|8.2|8.175|8.3|7.7|||7.825|7.875|7.725|||7.9|8.1|7.9|7.9|8.175|8.275|8.175|8.4|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.05|8.05|8.125|8.25|8.05|8.05|8.05|8.075|8.05|8.075|8.075|8.125|8.325|8.1|8.05|8.05|8.125|8.1|8.325|8.075|8.125|8.3|8.3|8.3|8.4|8.4|8.425|8.4|8.4|8.4|8.45|8.425|8.55|8.4|8.5|8.5|8.5|8.425|8.45|8.625|8.625|8.75|8.05|8.85|8.9|8.9|8.9|8.9|8.9|8.9|8.9|9|8.9|8.925|8.9|8.9|8.9|9.2|9.125|8.9|8.8|8.9|9|9|9|9|8.9|8.925|8.95|9.025|9.025|9.025|8.95|9.05|9.025|8.9|9|9.025|8.9|8.925|9|8.9|8.875|8.525|8.6|7.775|7.55|7.525|7.825|7.775|7.8|7.8|7.875|7.575|7.475|7.35|7.925|7.925|7.8|7.875|7.925|7.975|7.975|7.925|7.95|7.925|7.875|7.9|8|8.1|7.975|8.1|7.8|7.9|7.65|8.2|8.075|8.025|8.5|8.5|8.025|8.25|8.2|8.5|8.575|8.5|8.55|8.725|8.5|8.55||8.5|8.325|8.25|8.25|8.25|8.1|8.15|8.1|8.125|8.275|8.125|8.15|8.15|8.525|8.4|8.525|8.25|8.375|8.25|8.125||8.2|8.225|8.7|8.825|9.325|9.15|8.75|8.6|8.675|8.95|8.725|8.6|9.275|||9.075|8.575|8.25|8.025|8.05|8.075|8.075
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|9.14|9.16|9.42|9.38|9.45|9.44|9.35|9.15|9.13|9.18|9.24|9.69|9.54|9.25|9.13|8.89|8.95|8.63|8.87|9.1|9.07|9.24|9.35|9.36|9.37|9.25|9.14|9.02|9.12|9.07|9.1|8.98|8.8|8.75|8.94|8.84|8.68|8.79|8.87|8.97|8.79|8.49|8.31|8.2|8.28|8.7|8.18|8.05|7.96|7.5|7.04|6.97|6.96|7.04|||6.97|7.02|6.88|||6.78|6.75|6.69|6.8|6.94|6.92|6.75|6.85|6.95|7|7.15|7.1|7|7.1|7.06|7.02|7|7.05|7.11|7.13|7.09|7.02|7.1|6.95|6.84|6.99|7.04|6.9|6.71|6.72|6.63|6.82|6.75|6.52|6.52|6.51|6.45|6.55|6.18|6.1|6.12|6.15|6.36|6.65|6.5|6.15|6.15|6.16|6.15|6.24|6.5|6.22|6.18|6.15|6.06|5.98|5.98|6.02|5.93|6.02|5.97|6.02|6.05|5.98|6.02|6.11|6.1|6.12|6.55|6.61|6.62|6.59|6.44|6.25|6.41|6.51|6.5|6.61|6.75|6.84|6.92|6.64|7.09|7.17|7.31|7.44|7.3|7.46|7.3|7.45|7.61|7.59|7.66|7.65|7.6|7.67|7.39|7.26|7.28|7.23|7.33|7.25|7.15|7.04|6.92|7.09|7.05|7.07|6.86|6.85|6.82|6.83|6.72|6.57|6|6.03|5.87|5.86|5.75|5.78|5.85|5.95|6|5.9|5.9|5.87|5.76|5.47|5.41|5.51|5.57|5.62|5.56|5.67|5.65|5.86|5.88|5.63|5.68|5.73|6.02|6.1|6.08|6.25|6.07|6.03|5.94||5.76|5.8|5.77|5.72|5.52|5.45|5.57|5.64|5.68|5.62|5.49|5.3|5.68|5.8|5.76|5.73|5.72|5.78|5.7|5.56||5.88|5.74|5.71|5.65|5.46|5.45|5.58|5.43|5.45|5.4|5.3|5.16|5.48|||5.31|5.19|5.13|4.97|4.88|4.85|4.905
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|18.79|18.915|18.715|17.92|17.765|17.1|16.955|16.63|16.71|15.62|16.405|17.54|17.74|17.82|18.22|17.735|16.71|16.475|17.355|17.275|16.505|16.47|16.985|16.865|17.34|16.4|16.17|16.245|16.36|16.18|16.075|16.25|15.805|15.56|15.26|14.83|14.905|15.74|15.905|15.665|15.54|15.37|14.89|14.425|14.35|14.535|14.28|14.24|14.15|14.225|14.115|14.27|13.77|14.14|||14.055|14.03|14.44|||14.225|13.77|13.48|13.485|12.99|12.865|12.705|12.375|12.725|12.65|12.75|13.07|12.785|12.105|12.14|12.19|11.86|12.12|11.63|11.2|10.965|10.875|11.065|10.7|10.635|10.435|10.41|10.265|10.115|10.055|9.58|9.732|10.125|9.822|9.798|9.496|9.494|9.494|9.228|8.844|10.89|11.245|11|11.145|11.305|11.305|11.365|11.18|11.215|11.2|11.655|11.46|11.35|10.965|10.745|10.675|10.665|10.77|10.63|10.39|10.175|10.235|10.15|9.814|10.02|10.25|9.978|9.824|9.876|9.74|9.676|9.49|9.448|9.362|9.36|9.404|9.342|9.674|9.538|9.744|9.958|9.698|9.558|9.758|10.165|9.94|10.14|10.215|10.045|10.58|10.81|10.92|10.635|10.69|10.605|10.395|10.565|10.495|10.435|10.47|10.545|10.435|10.31|10.2|10|9.916|10.04|10.01|10.3|11.045|12.015|12.095|11.005|10.85|10.785|11.08|10.84|11.21|11.085|11.195|11.08|11.05|10.83|10.855|10.445|10.595|10.18|9.872|10.15|9.858|10.17|10.045|9.63|9.464|9.494|9.542|9.482|9.162|9.202|9.122|9.48|9.5|9.77|9.984|9.95|9.962|9.624||9.272|9.396|9.43|9.67|9.538|9.292|9.454|9.494|9.218|8.97|8.73|8.726|9.206|9.454|9.368|9.516|9.486|9.25|8.72|8.252||8.45|8.78|8.81|8.926|8.828|9.08|8.83|8.69|9.032|9.428|9.406|9.09|9.154|||8.944|8.8|8.586|8.068|7.59|7.504|7.556
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|57.6|58.8|60|60.8|61.2|61|61.8|62.6|61.6|61.4|61.2|63.6|61.2|60.8|60.8|62.2|63.2|60.6|62.4|61|60.6|63.4|64|64|63.8|63.8|63.8|65.2|64.4|62.4|60|59.8|59.6|60|59.6|57.2|56.6|57.6|57.8|58.6|58|60|60.4|59|59.4|59.8|58|57.2|60|60|62|60.4|59.8|59.2|||60|59|58.2|||57.4|57.4|57.6|56.6|54.8|53.2|51.8|51.8|50.6|51.6|52|52.8|53|53|53.2|53.2|53|52.6|49.8|49.2|49.6|50.8|51.6|51|51|49.7|48.9|49|49.3|49.7|49.7|49.2|48.1|47.6|46.7|45.8|45.4|46.5|46.4|44.1|45|48.7|49.4|48.3|50.8|51.8|51.6|52.2|50.6|49.3|49.6|49.9|50.8|50.8|51|50.6|49.5|51.8|51.8|53|53|53|52|52.2|51.8|52|51|50.4|52.6|53.2|54|54.8|54|53.6|54|53.8|53.4|51.8|50|51.8|51.2|51|50|50|49.8|49.3|48.9|48.6|48.3|48.2|48.6|48.7|48.7|48.6|48.6|47.4|46.8|45.6|46.2|46.1|43.9|43.5|42.3|43.5|43.9|44.8|45.5|44.6|44.6|45|44.5|43.8|44.2|43.8|44|44.2|44.4|45.3|45.5|44.6|43.8|44.1|45.5|43.6|45.9|46.1|46|45.4|44.8|41.9|41.5|41|40.1|41.8|40.8|42|41|39.5|39.5|39.2|39.8|40|41.4|40.2|40|41|37.5||40.4|40.5|37.9|37.9|37|36.4|35.6|36.1|36.4|37|36.1|35.6|36.2|36.6|36.8|37.4|36.3|36.6|36.6|36.2||37.2|37|36.4|35.7|34.8|34.3|33.5|34|34.1|33.5|32.7|33|35.5|||35|34.8|35.5|33.8|32.5|32.6|32.7
03276|19774|/equities/atoss-software-ag|DAXTECH|161|159|162|160|159.5|157.5|156.5|143.5|146.5|147.5|157|164.5|165|161|159.5|161.5|173|163.5|183|181|188|188.5|190|189|188.5|188.5|190|188.5|192|189|189|188|186.5|188|184.5|170.5|176|191.5|195.5|190.5|188.5|177.5|177|165.5|159.5|164|159|155|155.5|156.5|158|158|160|151|||156.5|157.5|154.5|||155|146.5|144.5|144|140.5|133.5|134|131|133.5|129|132|128|129|128.5|129|130.5|124.5|125.5|125.5|125.5|123.5|126.5|127.5|123.5|120.5|123|121.5|120.5|123|124|125|121|128.5|126.5|127|121|120.5|120|119|116|111|126|128.5|129.5|126|126.5|126.5|125.5|126|125.5|130|131|132.5|129.5|127|128.5|130.5|130.5|128.5|129.5|131.5|132|129.5|126.5|126|126.5|123|120|115.5|121|126.5|125.5|123.5|128|132|136|135.5|134.5|130.5|135|132|128|126|126|127|123.5|120|122.5|126|127.5|125|125|121|114.5|112|111|107|106.5|110.5|109.5|108|106|103.5|100|100|101|103|99.2|94.6|102.5|103|102|102|104|101|106.5|106.5|106|106|106|97.4|100|101|100|101|100.5|102|99.8|100.5|95.6|98.4|101.5|101.5|98.8|103.5|92|89.25|87|89|88.25|86|84.25|75.75|89.25|88.5|89.25|89.25||88|88.75|89.25|90|90.75|90|89.75|88.5|87|88.5|88.5|88.5|89.5|90|87.75|87.5|87.75|86.5|86.75|82.25||90.25|90|87.5|85.5|82.75|81.75|79.25|78.25|77.5|81.25|76.25|73.5|75.5|||73.5|73.75|69.75|64.75|62.75|65|65
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|28.3333|28.9333|28.8|28.3333|28.1333|28.2|27.7333|26.5333|26.6|26.8666|27.2|27.6|28.1333|28.2|27.0666|27.1333|27|26|26.9333|27.1333|27.1333|27.6|28|28.0666|28.4666|28.4|28|28.6666|28.6666|28.0666|28|28|28|27.8666|27.6666|27.6|27.1333|28.0666|28.6666|28.3333|28.4|28|26.8666|26.3333|26|26.2|26.2|24.7333|25.6666|25.6|25.3333|24.8666|24.6666|24|||23.7333|23.7333|23.3333|||22.9333|23|22.5333|22.6666|22.6666|21.7333|21.3333|21.3333|21.2|21|21.5333|21.4|21.0666|20.8|21.0666|21.3333|21.7333|21.2666|21.0666|21.2|22.2|22.2|21.4666|21.8|21.3333|20.8666|20.3333|20.0666|19.5333|18.9333|19.0666|18.3333|18.6666|18.6|18.3333|17.3333|17|16.6|16.7333|15.8|15.5667|16.6667|16.8666|17.0667|17.0667|17.6666|17.6|17.533|18.2|18|18.4|18.733|18.2|17.733|17.8|17.667|18.067|17.733|17.733|16.733|16.6|17.067|17.067|17.4|16.567|17.067|16.867|16.3|17.2|17.133|17.133|18|18.267|18.333|18.467|18.733|18.667|18.333|18.6|18.867|19.933|19.667|19.533|19.667|20.067|19.733|19.333|19.533|20.333|20.2|19.933|19.933|20.667|20.467|20.8|20.267|20.2|21.4|21.267|21.133|20.8|20.133|19.667|19.467|19.2|18.933|19.267|18.733|18.933|19.067|19|18.533|18.933|18.8|19.067|19|18|18.733|18.933|18.733|18.533|18.733|18.533|19.133|18.933|18.8|19.2|18.8|18.4|18.267|18.8|18.8|18.667|19.267|19.667|19.333|19.467|18.467|17.733|18.333|17.933|17.467|17.8|17.667|16.933|16.467|16.433||15.9|16.533|16.467|16.167|16.067|16.5|16.333|16.1|15.733|15.867|15.833|15.967|16.5|15.8|16.167|16.6|15.933|15.767|15.033|15.067||14.8|14.1|13.833|14.167|13.833|13.4|13.167|13.167|13.067|13.033|13.133|13.267|13.667|||13.367|13.033|12.533|12.267|12.067|12.133|12.167
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|81.6|81.5|80.5|79.1|78|78.1|77.5|76|75.8|74.8|76.5|77.3|78.3|77.7|76.1|77.6|77.6|77|81.8|81.4|80.4|83.4|84.6|83.1|80|83.3|83.5|84.1|82.1|80.4|78.2|77.3|76.3|75|72.6|71.7|73|76.2|76.9|75.2|74.6|74.8|74.2|73.2|73|72.7|71.9|71.6|70.2|69.3|67.7|66.9|67.7|67.8|||68|67.7|68.1|||67.2|66.6|65.5|66.4|66.5|66.2|65.8|64.8|63.8|63.8|65|64.6|65.4|65.4|65.4|65|64|63.4|63.1|63.1|62.7|62|61.9|61.1|61|60.9|60.7|60.5|60.2|60.6|59.7|59.4|59.8|59.3|60.3|57.4|55.9|55.7|55.2|54.3|52.8|56.3|56.5|56.8|56.4|57.5|59.3|60.6|60.7|60.2|61.4|60.4|60.3|60.5|60.2|60.7|61.3|60.3|60.6|61.6|61.3|60.7|60.7|60.8|61.6|63.4|62.9|63|63.2|62.8|62.7|63.3|62.1|62|61.9|61.7|61.3|61.7|61.2|62.8|63.1|63.2|62.3|61.4|62|63.4|64|64.4|64.2|63.9|64.1|63.6|63.7|63.6|63.3|63.4|62.8|63.2|62.5|62.6|63.1|62.5|61.7|60.8|63.2|63.4|64|62.7|62.6|64.5|64.6|65.6|65.4|65.5|65|65.1|63.8|65.7|65.5|65.7|64.9|64.8|65.4|65.1|65.5|64.9|64.6|64.6|65.6|64.8|64.3|65|63.6|62.7|62.4|62.3|61.3|58.6|59.4|60.1|62.1|61.8|61.4|63.2|63.6|63.7|63.5||63.1|63.2|62.2|65.4|64.9|63.2|63.7|62.7|62.3|61.2|59.4|59|60.2|59.3|57.5|57.4|58.7|57.2|56.6|54.2||57.3|57.4|57.6|57.8|57|58.4|58.2|57.9|57.8|57.3|55.3|55|54.7|||53|52.7|52.5|51.1|49.2|48.7|48.7
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|52.5999|53.0333|53.4333|53.1999|53.0999|52.6666|52.4333|51.8333|51.1666|51.1333|51|51.5999|52.3999|52.5333|51.0999|51.8999|51.2333|50.4333|52.8333|55.0333|55.0666|55.8333|57.0333|56.7999|56.5333|56.3666|56.2333|56.4666|57.2666|57.1333|57.6333|59.1666|59.8333|58.7333|57.4666|56.8666|57.4999|58.6333|58.4666|58.4333|59.0666|58.2666|57.4666|56.6666|56.7666|56.8999|56.6999|57.0333|57.7666|58.0666|57.8999|59.1999|59.7666|60.0666|||59.4666|58.8666|58.2999|||59.1333|59.2666|58.6666|59.5666|59.4666|57.9999|57.9666|57.5333|58.0333|56.8999|58.1999|57.4333|56.9333|56.8999|57.6666|57.9999|58.7666|60.8999|60.6333|60.5666|59.0666|58.7666|60.1666|59.5999|58.6333|57.8333|57.7666|57.2333|57.0333|55.9333|53.3333|49.1333|50.1666|52.2999|52.8333|49.5|48.5666|48.5666|48.7999|48|47.8666|49.3666|48.6333|50.8999|51.7333|54.6333|56.5333|57.4666|57.8333|57.6999|59.3999|59.5333|57.8333|57.2999|56.7333|56.5666|57.7666|58.8333|57.9666|57.1999|56.3999|57.2999|56.8333|55.7333|54.6666|56.2666|55.5666|55.1666|55.1333|54.3999|54.9666|54.0666|52.8666|52.8333|52.3999|51.9999|50.4666|51.7333|50.8333|53.9666|56.5999|56.3333|55.7666|55.1666|56.4999|55.7333|54.8666|54.8666|53.3999|53.2666|53.2999|53.0999|53.0999|52.9666|52.8666|53.4333|55.2666|55.3666|55.3333|55.2999|54.5999|54.2333|55.2333|53.8666|53.1999|54.0333|53.8333|53.5333|53.1666|55.0666|54.5666|54.7666|55.0666|54.8333|53.9666|53.2999|52.3666|54.5999|54.4333|54.8666|54.1666|52.9666|53.0666|53.1999|52.5333|51.2999|50.8333|50.6999|50.6999|49.5999|50.3666|50.7666|50.6999|51|51.7333|50.6999|49.6666|47.1666|48.1666|48.7333|48.9|49.3666|49.1|50.7999|51.4999|51.2666|51.3333||50.7666|50|50.7999|51.7666|52.1333|50.5|51.2666|51.5999|50.2333|49.4|48.6|48.5333|50.6666|49.7|48.9666|48|45.8666|44.6666|44.6|42.0333||43.9333|43.2666|44.1|45.5|44.2|44.4|43.8333|43.4|43.7666|44.1666|44.5333|43.4333|44.5666|||43.2|41.3333|41.0666|38.6333|37.4333|36.9666|36.6333
03280|940925|/equities/biofrontera-ag|DAXTECH|2.3964|2.4777|2.4538|2.4873|2.4107|2.4586|2.382|2.3916|2.3916|2.3916|2.4012|2.5829|2.5494|2.5973|2.5447|2.5447|2.5638|2.6977|2.8412|2.8938|2.8699|2.9369|2.9082|2.9178|2.9273|2.9321|2.9656|2.9273|2.9799|3.0612|2.9847|2.9847|3.0134|3.0134|2.8747|2.9082|2.9273|3.023|3.023|3.0278|3.0804|3.0995|3.0278|3.0708|3.0804|2.9704|3.0995|3.1091|2.7216|2.9656|3.1186|3.0038|2.8364|2.7982|||2.7934|2.8269|2.8221|||2.7695|2.7934|2.7934|2.8364|2.7982|2.8221|2.7312|2.7073|2.6977|2.8269|2.8508|2.8412|2.8986|2.8412|2.8556|2.8699|2.8699|2.8747|2.9178|2.9082|2.9082|2.9082|2.9082|2.9178|2.9465|2.8747|2.8221|2.8508|2.8125|2.803|2.8508|2.8221|2.8221|2.7982|2.7264|2.7264|2.7312|2.6834|2.736|2.7551|2.8604|2.8986|2.8986|2.9656|2.9656|2.9847|3.0517|3.0565|3.0756|3.0947|3.133|3.1378|3.1856|3.2287|3.2239|3.2143|3.2143|3.2239|3.2717|3.2717|3.455|3.5|3.48|3.395|3.43|3.56|3.465|3.51|3.715|3.655|3.63|3.73|3.455|3.285|3.24|3.305|3.3|3.45|3.39|3.55|3.625|3.93|4.03|4.11|4.265|4.21|4.32|4.31|4.2|4.355|4.48|4.7|4.75|4.26|4.1|3.64|3.46|3.3|3.3|3.36|2.705|2.73|2.71|2.7|2.645|2.835|2.845|3|3|2.82|2.805|2.75|2.82|2.8|2.75|2.845|2.75|2.81|2.875|2.81|2.81|2.835|2.8|2.94|2.845|2.865|2.6|2.9|2.99|2.945|2.92|2.905|2.795|3.08|2.99|3.3|3.385|3.38|3.48|3.48|3.48|3.48|3.45|3.34|3.33|3.37|3.405||3.345|3.3|3.11|3.1|2.97|2.915|2.84|2.92|2.825|2.75|2.75|2.755|2.81|2.885|2.93|2.93|2.8|2.65|2.63|2.59||2.765|2.715|2.77|2.69|2.66|2.78|2.8|2.59|3|3|3.13|3.335|3.125|||3.135|3.045|3|2.835|2.87|2.85|2.665
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|24.5|24.7|24.7|24.7|24.8|24.7|24.7|25.5|24.65|26.5|26.5|26.9|27|27|26.55|26.55|26.4|26.25|27|27.5|27.5|27.85|28|28.4|27.5|27.5|27.4|28.4|29|28.5|28.85|28.9|28.85|29.25|29.25|29.45|29.1|28.5|28.5|28.6|28.5|29.3|29|29.4|28.8|28.55|29.2|27.55|30.05|32.5|32.1|32.55|31.95|31.2|||30.75|30.35|30.75|||30.75|30.75|31|30.8|31.05|30.2|30.55|30.45|30|30.05|30|30.65|30.65|30.4|29.55|32.1|31.95|32.9|31.55|31.3|31.3|31.3|31.3|31.3|31.5|31.65|31|30.4|30.05|30.3|30.75|30.05|30.05|30.15|30.5|30.5|30.2|29.55|29.55|29.9|29.55|30|30|30.3|29.5|29.5|29.5|29.5|29.7|29.5|29.65|29.8|29.4|30|30.4|30.3|30.15|29.8|29.5|29.55|28.65|27|27|27.1|27.4|27.5|26.9|27.45|28.5|28.1|28.8|29.2|28|30.1|30.1|30.15|30.15|30.3|30.2|30.65|29.95|29.75|29.8|29.5|29.9|29.65|29.65|30.2|30|29.55|29|29.3|28.6|29.25|30.55|31|31.7|31.5|31.85|31.55|31.5|31.55|32.65|32.5|32.5|32.55|32.55|33|33.7|33.2|34|33.85|34.2|33.5|33.6|34.05|33||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|53.05|53.85|52.55|52.65|52.3|52.3|52.05|52.8|52.65|52.6|53.05|55.3|54.4|53.9|52.4|53.1|52.8|52.2|53.1|54.4|54.3|54.75|55.55|56|55.15|54.5|54.1|55.4|55.05|52.55|51.05|49.8|49.7|48.76|47.82|47.68|47.58|47.16|46.86|46.88|48|45.46|44.12|43.02|43.2|44.5|44|44.48|45.22|45.7|45.22|46.04|45.04|45.04|||45.34|45|43.98|||43.66|43.78|43.3|44.48|43.88|43.5|43.08|42.68|43.36|43.82|45.4|45.02|44.8|44.54|43.68|43.66|44.74|44.96|44.8|44.48|44|43.78|44.32|43.74|43.7|44.1|45.6|44.02|43.02|41.6|40.5|38.88|39.06|37.86|36.96|36.68|35.64|33.82|32.98|33.48|33.62|38.92|38.9|39.22|38.82|39.76|40.88|42.8|43.46|43.22|45.86|45.9|45|43.82|41.92|43.12|44.28|43.36|43.12|43.62|43.84|44.02|44.2|43.42|43.26|44.08|44.16|44.6|45.78|45.84|46.08|45.9|46|45.7|45.3|45|43.94|45.04|44.96|45.56|46.54|46.06|45.58|44.74|45.46|45.68|44.68|44.86|44.2|43.74|43.58|42.62|43.8|43.46|46.16|50.4|50.3|50.05|50.2|50|49.82|49.68|50.6|48.84|48.46|49.08|48.68|48.88|48.18|49.34|50.25|49.48|48.44|48.1|47.56|47.1|46.44|47.82|47.92|48|47.64|47|48.26|47.62|47.06|46.1|46.88|46.74|47.98|47.24|47.9|47.9|47.48|48.08|50.75|53.85|53.2|50.15|49.34|51.15|52.15|51.85|52|53.15|54.85|56.55|55.95||55.1|54.4|53.9|55.15|54.3|53.4|53.55|52.7|52.65|51.7|51.15|50.75|54.6|53.5|52.55|49.8|48.32|47.78|47.14|45.22||45.86|45.02|44.34|44|43.58|43.38|42.86|43.2|44.74|44.34|43.96|43.26|44.34|||43.58|42.64|42.36|40.58|38.86|37.66|37.18
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|125.8|126.2|126|124.3|125|124.4|122.5|120|120.3|120.7|121.3|121|123.9|125.4|123.1|125.1|124.8|119.5|128.7|130.9|132.4|133.6|136|133.3|133.4|132.4|132.9|131.6|132.3|137.8|136.6|136.4|132.9|128.8|125.5|126.5|127.4|131.1|131|130.5|128.2|126.5|120.1|117.2|114.6|113|113.2|113|112.1|111|107.9|107.2|106.8|108.2|||108.1|107.6|105.9|||106.7|106.9|105.4|107.7|105.4|105.7|105.5|105.9|105.8|108.3|108.1|111.6|111|109.4|109.3|110.2|109.8|111.2|108.9|110.1|109.1|110.2|115.6|116.4|114.8|115|115.4|117.7|115.9|115.1|114.6|114|116|114.1|114.7|110.2|109.2|108.1|107.1|105.2|105.6|114.8|114.3|114.6|118.2|119.5|121.9|121.2|117.8|118|118.7|117.3|116.8|113.9|112.5|110.7|110.2|109.6|107.3|107.8|106.5|106.6|105.2|102|100.2|100.4|98.15|97.6|100.4|95.15|92.85|91.75|92|92.25|94|93.9|92.95|93.65|92.2|94.25|95.75|93.95|93.9|93.8|94.5|94.05|93.45|92.3|90.65|90.45|90|90.4|90.55|91.35|91.1|88.3|90.35|93.75|89.8|90.35|88.75|88.25|88.2|88.5|88.1|88.2|88.35|87.35|87.85|88.15|87.4|87.75|87.55|88|87.9|86.3|88.1|88.6|88.9|89.45|90.15|91.15|92.8|91.9|88.8|86|85|86.5|86.65|84.8|86.2|88.6|87.85|90|89.6|89.7|87.45|84.75|84.85|85.55|87|89.2|89.8|90.65|89.65|89.65|89.5||90.25|87.4|86.4|89.7|88.1|85.45|87.8|91.3|89.8|84.9|80.65|81.15|83.8|86|90.75|95.15|94.25|91.45|88.25|85.95||89.9|87.85|89.15|92.1|92.35|92.7|91.6|91.5|91.9|91.85|90.7|90.15|93.35|||92.05|89.8|88.9|86.25|82.5|79.5|85
03284|19787|/equities/cenit-ag|DAXTECH|13.35|13.35|13.35|13.25|13.35|13.4|13.35|13.55|13.55|13.65|13.7|13.55|13.25|13.7|13.75|13.9|13.85|13.9|13.9|14.05|13.9|13.9|14.15|14.25|14.15|14.1|14.25|13.9|13.55|13.15|13.1|13.1|13.2|13.2|13.2|12.95|13.55|13.75|13.85|13.8|13.95|13.8|13.75|13.9|13.75|14|13.8|13.85|13.9|13.3|13|12.6|12.6|12.5|||12.35|12.2|12.25|||12.35|12.15|11.9|12.5|12.75|12.65|12.6|12.75|12.75|12.8|12.9|12.9|12.9|12.8|12.85|12.75|12.6|12.75|12.9|12.8|12.85|12.9|13.1|13.2|13.05|13|13|13|12.9|12.9|12.95|12.65|12.55|11.85|12.05|12.2|12.1|11.85|11.75|11.4|11.5|12.8|12.85|13|12.65|13.25|13.15|13.2|13.45|12.85|13.45|13.15|12.9|13.1|13.25|12.95|12.8|12.55|12.6|12.55|12.5|12.5|12.5|12.5|12.5|12.4|12.45|12.05|12.6|12.5|12.35|12.5|12|11.1|10.9|11|10.9|11|10.95|10.95|11.2|11.2|11.1|10.85|10.75|10.7|10.85|10.55|10.35|10.5|10.4|10.35|10.35|9.92|9.9|10.3|10.4|10|9.9|9.62|9.54|9.5|9.6|9.54|9.5|9.46|9.56|9.66|9.6|9.5|9.5|9.44|8.86|8.74|9.38|9.36|9.34|9.4|9.4|9.52|9.46|9.6|9.52|9.34|9.58|9.34|9.4|9.36|9.54|9.34|9.14|9.58|9.52|9.84|10|9.4|9.28|9.2|9.24|9.2|9.2|9.24|9.36|9.42|9.28|9.1|9.2||8.96|8.84|8.96|9|8.5|8.82|8.8|8.78|8.9|8.96|9.16|9.02|9.04|9.3|9.54|9.68|9.64|9.64|9.72|9.5||9.7|9.42|9.34|9.44|9.52|9.4|9.64|9.54|9.52|9.2|9.08|8.82|9.44|||9.4|9.24|9.1|9|8.98|8.88|9.2
03285|1174682|/equities/cherry-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|78.2599|74.7817|69.5644|67.4388|66.4726|67.632|65.6997|62.8012|61.835|63.9606|66.2794|69.3711|74.202|73.6223|69.5644|72.6561|69.1779|61.835|70.5306|72.4629|74.0088|74.7817|79.8058|79.4193|79.2261|80.3855|81.7382|81.7382|80.5787|79.8058|78.8396|77.6802|77.1005|75.5546|73.6223|71.3035|74.5885|79.6126|80.1923|79.2261|87.1487|87.1487|89.6608|83.284|80.9652|92.9457|92.366|92.5593|92.366|91.7863|92.7525|91.7863|91.9796|90.8202|||85.2164|89.854|90.2405|||88.8878|88.6946|81.1584|90.8202|92.7525|89.0811|86.7622|84.2502|83.0908|82.1246|82.7043|82.8976|83.0908|81.5449|76.5208|75.5546|81.1584|77.6802|79.999|79.999|79.999|88.8878|82.1246|75.9411|68.9847|68.5982|62.8012|70.7238|64.5403|62.2215|58.9365|57.9703|58.9365|53.3327|51.2071|49.0815|47.3424|46.956|46.3763|46.3763|45.4101|45.4101|45.9898|45.2169|44.927|41.1589|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|69.8|69.85|69.5|68.55|67.4|66.9|66.05|65.1|64.8|65.55|66.2|67.1|68.65|70.2|69.55|70.1|69.85|70.2|73.4|75.95|76.55|78.05|78.45|78.8|79.7|77.9|77.75|77.9|78.4|75.8|76.15|83.25|83.5|81.75|79.5|79.6|81.45|83.05|83.4|83.5|83.6|82.2|81.3|80.4|79.3|80.45|80.55|79.75|79.15|78.65|79.3|79.35|79|78.4|||78.45|78.2|77.7|||76.65|75.35|73.8|75.25|74.85|73.3|73.35|71.85|73.2|73.2|74.4|72.9|82.55|82.3|81.4|81.3|81.9|81.85|79|77.45|77.3|77.05|76.55|76.2|74.5|75|74.25|74.7|74.75|74.4|72.6|70.9|74.15|78.75|78.4|76.2|74.8|73.85|73.1|73.3|72.05|72.75|72.05|72.95|72.8|74.25|75.95|77.5|76.95|75.35|79.6|77.55|78.4|75.75|76.15|76.15|76.55|77.75|76.9|77.85|76.75|75.25|73.75|71.45|71.4|72.7|72.25|73.25|75.85|76.45|76.6|76.45|76.75|77.8|77.45|76.45|74.65|72.85|72.25|76.1|76.85|75.15|74.1|73.35|74.05|74.85|74.8|75.5|74.6|74.4|74.7|74.35|73.4|73.5|73.25|72.65|71.95|71.9|74.05|74.25|73.9|73.5|73.8|72.85|72.05|72.1|71.9|71.2|70.65|71.4|71.6|71.7|70.5|69.7|69.45|68.7|68.1|69.55|69.45|70.3|70.45|71.35|72.2|72.2|70.65|69.35|67|64.6|63.25|62.7|64.1|65.1|63.6|67.6|68.2|67.4|66.3|63.8|64.7|66.25|66.2|66.4|65.75|69.55|70.75|70.9|70.55||71.3|70|68.1|72.5|72.4|70.9|71.5|71.8|72.6|70.4|68.55|70.45|72.75|75|76.3|73.8|69.5|69.55|69.25|67.1||69.05|71.05|72.75|73.7|70.7|70.65|70.2|69.95|69.4|68.55|68.05|66.9|64.3|||63.3|61.5|61.9|61.45|61.25|56.25|54.35
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.02|11.38|11.4|11.36|11.28|11.12|10.86|10.66|10.54|10.56|11.02|11.42|11.52|11.26|11.14|11.3|11.34|11.2|11.74|11.66|11.86|12.36|12.3|12.12|11.92|11.9|11.94|12.18|12.3|12.36|12.54|12.68|12.54|12.4|12.32|12.04|12.26|13|13.04|13.12|12.98|13.7|13.48|13.54|13.64|13.22|12.72|12.5|12.24|12.48|12.44|12.5|12.06|11.82|||11.62|11.44|11.16|||11.06|10.86|10.6|11.16|11.3|10.98|11.14|11.28|13.72|13.68|13.64|13.46|13.52|13.52|13.5|13.68|13.8|13.76|13.14|13.1|13|12.92|13.18|12.96|13.1|13.6|12.98|12.84|12.24|12.34|12.2|12.14|12.54|12.4|12.1|11.86|11.9|11.8|11.36|10.98|11.12|11.32|11.52|12.06|11.86|12.48|12.56|12.66|13|12.88|13.44|13.5|13.36|13.22|13.18|14.5|14.68|14.48|14.34|14.14|14.76|14.86|14.76|14.32|14.82|15.06|15.22|15.22|14.38|12.98|12.78|12.68|12.58|12.62|12.68|11.9|11.74|12.08|11.7|12.12|12.4|12.2|12.2|12.02|12.34|12.46|12.36|12|11.84|11.86|11.78|11.76|11.78|11.5|11.12|10.6|10.4|10.04|9.87|9.61|9.33|9.03|9.16|8.98|8.99|9.21|9.2|9.39|9.37|9.64|9.75|9.44|9.86|9.67|9.85|9.66|9.96|9.63|9.5|9.51|9.62|9.7|9.7|9.41|9.33|9.01|8.63|8.6|8.46|8.64|8.46|8.7|8.5|8.34|8.16|8.31|8.25|7.73|7.93|8.43|8.73|8.77|9.06|9.01|8.99|9.2|8.93||8.27|8.25|7.7|7.72|7.49|7.32|7.48|7.64|7.46|7.25|6.93|7.02|7.2|7.25|7.19|6.99|6.93|7.17|6.83|6.79||7.17|6.99|7.16|7.19|7.58|7.93|7.84|8.13|8.59|8.64|8.31|8.27|8.89|||8.64|8.56|8.6|8.15|8.12|8.04|7.87
03289|19797|/equities/data-modul-ag|DAXTECH|47.2|46.4|46|45.4|43|46.4|45.4|46.6|46|47.6|46.6|47|46.4|46|48|48.2|47.8|46|49.2|48.8|48.2|47.8|47.4|47.2|48|47.6|48.2|48|48.2|47.6|47.6|47.8|47.8|47.8|48.6|48.8|50.5|50|50.5|50.5|51|48|48.6|46.6|46.4|46.2|46.8|46|46.6|46|45.8|47.8|47.8|46.8|||48|48|47.2|||44.8|43|43.2|43.6|43.8|45.2|44.6|44.6|45.2|45|44.6|44.6|44.8|45.8|45.4|44.6|44.4|44.8|44.8|45|45|44.4|45|44.4|45|44|43.8|46.8|46|44.6|44.2|44|44|44|43|43.2|44.8|44.8|44.6|44.6|43.8|42|45||43|44.8|44.8|45|45.4|44|45.6|45.6|45|45.2|44.6|45.2|45.2|44.6|45|46.2|45.4|46.2|46.4|46.4|46.8|46.6|43.8|43.4|42|42.8|42.8|43.4|43.8|44.4|45.2|44.6|43.8|46.8|47.8|48|46.2|45.6|46.2|46.4|44.8|45.2|45.4|45.2|44.8|44.4|42.8|43.6|43.6|43|43.6|43.6|42.8|43.2|44|44.4|44.4|44|44.4|44.4|43.2|44.2|45.4|45.2|44.4|43.6|44|44.2|43.6|43.6|44|42.6|43|44|44.6|45.2|45|45.6|45.4|45.8|47|46.2|46|46|46.6|46|46|46|45.4|45.8|45.8|45.4|44|44|45.2|45.2|44.6|44|44|43|41.6|40.6|39||39|37.6|38.6|38.6|36.4|38.4|38.4|38.6|38.6|38.6|38.6|39|39.4|40|39.2|39.6|39.4|38|37.4|37.2||38.4|38.6|38.4|38.4|38.6|38.6|35.6|39.8|41.2|41.6|42.2|41.6|41.6|||41.2|36|35|33.4|31.4|30.4|28.8
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|12.836|12.8|13.704|13.938|13.998|13.4|13.068|13.1|12.402|11.75|12.2|12.518|12.622|12.358|11.97|12.418|12.576|11.772|11.732|11.4|11.57|11.298|10.898|11|10.768|11.358|11.164|11.088|11.332|11.172|11.208|12.058|11.81|11.498|11.282|10.908|10.668|10.32|10.254|10.234|10.552|9.362|9.292|9.433|9.351|9.242|9.056|9.344|8.87|9.188|9.499|8.932|8.425|8.306|||8.635|9.119|8.721|||9.131|9.172||9.48|9.495|9.187|8.967|8.825|8.79|8.84|8.858|8.524|8.553|8.798|8.653|8.176|7.996|8.199|8.166|8.276|8.072|7.985||7.393|7.607|7.774|7.239|7.053|6.906|6.824|7.238|6.56||5.797|||5.342|5.31|5.418|5.401|6.366|||6.591|6.476|6.442|6.547|6.564|6.782|7.004||7.504|7.464|||7.053|7.347|7.127|6.472|6.559|6.408|6.267||6.07|5.964|6.255|6.005||6.441|6.536|6.586|6.6|6.513|6.499|6.647||6.814||7.141|7.571|6.85|7.135|7.138|6.843|6.858||7.135|6.863|6.772|6.743|6.866|6.69|7.024|7.158|7.2|7.258|7.14|6.772|6.525|6.62|6.528|6.051|5.998|5.758|5.684|5.2|5.549|5.363|5.244|5.423|5.545|5.2|5|5.719|5.579|5.45|5.046|5.019|4.884|4.859|4.7415|5.093|5.232|5.186|5.58|5.368|5.385|4.99|4.8785|5.089|5.52|5.496|4.944|4.9755|4.8295|4.993|4.9945|4.8515|4.679|4.477|5.16|5.614|5.614|5.5|5|4.708|4.784|||5.001|4.793|4.9305|4.6955|4.7|4.548|4.5155|4.406|4.2865|4.1255|3.8475|4.105|4.6615|4.842|4.8495|4.363|4.536|4.1955|3.8105||4.5135|4.942|3.834|3.3875||3.3745|3.246|3.1515|3.3515|3.4855|3.3975|3.449|3.7655|||3.902|3.5|3.367|3.1385|2.806|2.9|2.8035
03291|19803|/equities/dr-honle-ag|DAXTECH|47.75|47.45|49.2|50.3|49.6|49.2|48.3|47.95|47.45|46.05|46.55|45.9|44.9|45|43.1|44.3|46.35|43.75|46.15|51.7|51.5|53|53.5|53.8|53.4|53.2|52.7|53.4|52.2|52|52.7|51.6|51.7|51|51.5|49.7|52.1|53.3|53.6|53.8|55.1|54|54|52.4|51.2|54.4|54|54.1|54|56.2|56.3|56|56|55.1|||53.7|55.6|56.5|||55.3|54.6|52.3|55.3|55.2|53|52.8|52.7|52.2|52.9|54.4|54.4|52.9|51.6|50.5|51.5|55.5|54.1|51.3|51|50.1|49.25|50.7|51.1|50.5|51.1|51.5|51.7|51.1|51.2|51|49.9|49.9|51.9|51.8|50.7|50|48|46.95|46.75|46.2|47.85|48.45|49.45|49.9|50.4|52.6|53.7|55.3|55.2|57.2|57.8|55.8|54.6|53.8|54.1|55.2|55.5|54.6|55.5|53.7|54|54.5|52.8|52.7|53.5|51.8|51.8|53|53.4|54.2|51.9|51.4|51.5|52.2|52.3|52.1|50.1|49.65|52.9|53.3|54.4|54.5|53.5|53.7|53.8|53.4|52|48.55|48.8|49.3|46.35|42.75|41.8|42.1|42.05|43.2|42.65|41.3|41.5|42.75|42.55|43.65|44.9|45|45.15|44.65|43.25|42|42.7|44.5|44.25|43.9|44.45|46.2|46.9|47.05|47.55|47.4|47.15|47.65|47.45|47.75|48.5|47.75|47.05|47.9|47.7|46.9|48.45|48.8|46.9|46.85|46.4|46.35|48.35|48.5|45.6|45.2|46.1|47.2|45.1|47.45|47.65|47.3|50.8|49.4||47.5|44|42.8|43.65|39.2|36.5|37|36.6|35.85|36.05|35|34.05|34.7|34.75|34.15|35.2|36.85|36.8|35.8|34.5||35.85|35.9|35.5|35|34.85|35.25|34.85|34.8|34.85|34.45|33|32.5|33.7|||33.1|31.55|31|30|29|27.7|26.65
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|66.6|66.4|66.4|65.6|65.2|64.6|64.4|62.2|61|59.6|59.2|60.6|61.2|62|61.4|61.8|63.4|63|63|63.4|64|63.6|63.8|63.2|62.6|62.8|61.8|64.4|64.2|65.4|65.2|65.2|66.6|67.4|68|66|65.8|66.6|66.6|67.4|66.4|65.6|65.4|64.8|64.2|63.8|63.8|62.8|61.8|61.6|61.4|61|60.6|59.8|||58.6|58.6|58.8|||59|59|59|58.4|58.2|58.6|58.2|58.2|58.8|58.4|57.8|58|58|58|58|57.6|58.2|59.2|58.2|58.2|58.2|58|59|59.6|59.4|58.6|58.4|59.4|59|58.6|58.4|56.8|55.2|60.6|60.8|60.4|61.6|61|60.4|59.8|58.8|59.6|60|61.2|60.8|60.8|61.8|63.2|62.8|61.6|61.8|62|62|61|60.8|61.2|62|62.4|62.6|63.2|61.8|62.6|62.4|62.2|62.2|61.2|61.4|61.2|63|62.6|61.4|60.8|60|59.6|60|61.2|60.4|60.2|60.8|61.6|63.8|61.6|60.4|63.8|64.2|64.6|63.6|63.4|65.2|64.4|63.8|63.4|64|64|66|66.8|66.4|66|66.2|66.4|66.4|66.6|66.4|65.2|65|67.6|68.8|69.4|69|71.2|70.4|70.4|71.2|70.2|69.2|69.6|64.6|65|65.8|67.6|66.2|63.6|63|60.8|60.2|59.2|58.4|59|59.6|58.6|60.2|61.2|60.2|60.2|59|58.8|56|55.2|52.6|53.8|56.2|56|56|55.6|55.6|55.2|54.8||52.8|52.4|51.8|55.2|54|52.2|52.4|52.6|55.2|55.2|55.8|55.6|58|59.6|60.4|62.6|63.6|63.2|62.8|61.4||62.2|64.6|65|62.4|60.2|58|56.2|56.8|59.8|58.6|58.2|55.2|55.6|||55.2|50.8|52.6|55.4|56.4|59|63.2
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|69.7|68.7|67.6|65.9|65.9|64.7|64.7|61.8|61.4|61|60.7|61.8|62.7|63.2|63.2|63.6|64|62|64.3|65.8|65.8|67.5|68.1|67.2|66.7|65.5|64.8|67|66.9|67.1|67.1|68.6|68.6|69.7|68.1|68.3|67.8|67.9|68.6|69.5|68.9|68.4|67.7|66.5|66.4|65.8|67.4|66.2|64.4|64.4|64.5|64.8|64.4|62.8|||62.3|62.1|62|||61.3|61.6|61.2|61.7|60.7|61.9|61.9|62.5|63|62.8|62.2|62.6|62.1|63.3|62.2|62|64|65.1|65.2|64.9|65.2|66.5|68.2|68.9|67.9|67.1|67.3|67.4|67|66.8|67.1|65.1|62.8|72.1|70.9|70.7|70.3|68.7|68.2|68.8|69.8|69.3|69|69.2|69.4|67.7|69.4|71.4|70.6|72.8|73.3|73.4|72.8|71.4|71.5|72.3|74.2|74.4|73.8|73.6|72.7|73|72.3|71.9|71.3|70.9|70.9|69.6|70.8|70.6|69.2|67.2|66.8|64.9|65.7|67.7|66.7|66.7|68|69.5|71|69.8|69.6|74.2|75.2|76.1|75.3|76.3|77.3|78.2|77.2|75.1|75.4|73.7|76.1|77.8|76.6|78|75.1|73.5|76.3|77.1|78.5|77.6|79.4|81.6|81.5|81.7|81.5|83.3|82.7|83|85.5|85.3|82.8|81.2|75.5|75.9|76.8|81|80.8|76.5|75.4|74.3|73.5|72.6|69.8|69.6|69.7|70.1|70.6|71.2|70.4|71.4|71.6|70.5|68.5|65.6|62.7|63.1|66.5|68.8|68.1|69.1|69.3|70.2|70.2||66.8|64.2|64.7|70|69|68.2|68.4|69.8|70.7|71.1|69.6|70.5|74|75.3|75.6|76.7|76.7|76.8|77.3|75.3||75.3|79.4|80.6|78.3|76.4|73.5|72.2|74.2|78.7|75.4|78.5|81.1|80.7|||79|73.5|73.9|78|79.2|82.7|84.6
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|62.3|60|59.85|59.55|59.55|58.5|57.3|55.1|54.65|54.85|55.55|56.65|57|57.2|56|56.65|56.85|53.65|59.95|58.85|60.75|61.45|62.55|61.25|61.35|60.55|60.3|60.35|60.3|59.15|58.45|58.25|58|54.8|52.9|51.4|52.7|52.85|52.25|53.4|53.35|53.9|51.95|48.38|48|47.5|45.34|44.54|44.62|44.84|44.9|44.94|44.88|45.02|||44.7|44.86|44.72|||44.48|44.2|43.32|43.8|43.18|42.2|42.02|41.72|41.36|42|42.36|43.4|43.5|43.16|43.2|43.12|43.28|42.36|41.94|41.48|41.14|41.34|41.92|41.34|41.06|40.6|40.58|40.9|40.8|40.72|39.98|39.86|41.22|40.52|40.94|39.5|39.38|39.42|38.26|39.2|39.7|40.62|40.76|42.74|41.86|42.34|42.84|43.86|43.7|43.66|45.88|45.2|45.24|44.1|43.94|43.7|43.06|42.34|41.82|42.96|42.34|42.86|42.94|41.8|41.7|42.88|42.32|42.12|42.8|42.02|41.86|40.68|41.04|41.2|41.22|42.48|42.04|41.64|40.84|42.48|42.7|42.06|41.8|41.4|41.4|40.7|40.16|39.3|38.78|38.36|38.32|38.26|40.06|40.8|39.7|42.12|41.74|42.16|41.8|41.96|42.32|41.7|43.2|38.72|36.75|36.675|36.8|36.75|36.75|38.15|38.825|38.9|38.55|38.225|37.925|38.225|37.7|38.25|38.45|38.5|38.075|37.975|38.275|38.225|37.875|36.75|36.775|36.525|37.85|37|37.125|35|34.5|34.75|34.425|35.025|34.3|31.575|32.475|32.475|34.4|34.575|35.275|35.075|35|35.875|35.25||35.25|34.625|34.075|35.075|34.575|32.875|34.25|34.225|33.6|33.2|32.475|33.475|32.4|33.75|35.65|36|34.75|33.275|32.1|30.55||32.525|32.575|33.025|33.75|33.2|33.95|32.9|32.575|32.25|31.35|31.425|31.45|32.7|||31.775|31.175|31.1|31.025|30.875|32.45|32.175
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|12.4|12.2|12.6|12.3|12.1|12.1|11.9|11.9|11.6|11.8|12.8|12.4|13.2|12.2|11.9|11.8|12.1|11.8|12.2|13.7|13.7|13.7|13.4|13.8|13.3|10.8|9.5|9.55|9.65|9.5|9.6|9.5|9.7|9.3|8.9|8.95|9.2|9|8.95|9|9.1|9.2|9.3|9.25|9.15|9.15|9.2|8.95|8.8|9.8|9.7|9.9|9.8|9.75|||9.9|10|9.95|||10.8|10.4|10.5|9.9|8.5|8.2|8.35|8.5|8.4|8.6|8.5|8.9|8.85|8.2|7.85|7.3|7.2|7.1|7.2|7.2|7.05|7.2|7.15|7.3|7.1|7|6.95|7.25|7.25|7.05|6.85|6.9|6.9|6.9|6.8|6.8|6.8|6.75|6.9|6.8|6.9|7|7.2|7.2|7|6.45|6.45|6.55|6.5|6.6|6.6|6.6|6.9|6.9|6.85|6.95|6.9|6.9|6.95|6.9|7|7.05|6.7|6.85|6.95|7.15|7.35|7.25|7.45|7.45|7.4|7.4|7.5|7.5|7.3|7.4|7.4|7.4|7.45|7.35|7.35|7.35|7.3|7.35|7.3|7.4|7.4|7.2|7.5|7.65|7.65|7.5|7.5|7.15|7.05|7.15|7.1|7.1|7.05|7.1|7.1|7|7.15|7.05|7.45|7.45|7.45|7.35|7.2|7.15|7.05|6.9|6.95|6.8|6.8|6.95|6.85|6.95|6.85|6.65|6.8|6.8|6.7|6.6|7.15|7.2|7.15|7.15|7.05|7.3|7.25|7.2|7.3|7.25|7.15|7.15|7.1|7.15|7.25|7.3|7.4|7.35|7.3|7.35|7.3|7.3|7.3||7.25|7.3|7.45|7.2|7.25|6.85|6.85|6.7|6.6|6.4|6.4|6.2|6.2|6|5.95|6.35|6.45|6.7|6.55|6.65||6.85|6.8|6.7|6.5|7.15|7.1|7.15|7.1|7.15|7.05|7|7|7|||7.15|7.15|7.1|6.3|6|5.95|5.95
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|33.55|33.5|33.7|33.2|33|32.15|31.65|31.25|31.45|30.45|30.9|32.1|33|32.8|32.3|33.45|33.7|33.4|34.05|34.1|34.15|33.6|36.55|36.5|35.6|34.2|33.2|33.85|33.9|33.05|33.4|33.45|33.05|32.2|32|31.5|31.3|32|32.05|32.1|32.4|32.15|32.45|32.05|32.05|30.8|29.2|29.05|28.8|28.15|27.85|26.9|26.85|27|||27|27|27.05|||26.75|26.8|26.25|26.8|26.9|26.8|25.95|25.8|25.4|25.35|26.2|26|26.65|26.6|26.15|25.85|26.7|26.9|26.5|26.25|26.15|25.6|24.8|24.25|24.2|24.6|24.05|24.1|23.3|23.35|23.9|22.35|21.8|21.55|21.45|20.25|18.68|18.72|18.5|18.5|18.14|18.1|19.14|19.42|19.7|19.84|20.45|20.7|21.3|21.1|22.6|22.7|22.75|22.75|22.9|23.05|22.9|22|21.45|21|20.6|20.65|20.35|20|20.1|20.8|21|20.55|21.7|22|22.15|22.1|22.5|22|20.7|20.4|20.45|21|20.8|21.25|21.7|21.4|21.4|22.05|21.95|21.25|21.25|21.4|21.15|21.4|21.55|21.25|21.25|20.6|21|21.25|20.8|20.7|21|21.1|21.05|20.55|20.4|20.85|20.4|20.75|21.15|22.2|22.05|22.55|23.05|22.9|23.8|24.9|24.8|24.5|24.3|25.75|25.1|25|25|24.9|23.95|23.5|21.55|20.35|20.65|20.45|20.75|20.6|20.9|19.88|19.48|19.5|19.98|20.25|20.85|20.05|19.52|20.7|22.25|22.3|22.9|22.1|22.1|21.35|20.45||19.9|20.75|19.82|19.48|19|18.88|19.6|19.66|18.56|18.46|18.58|18.12|18.06|18.48|18.84|19|17.96|17.66|17.44|16.84||17.66|17.3|17.42|17.04|17.4|17.88|17.92|18.24|19.62|19.9|19.12|18.8|19.92|||20.15|18.94|18.48|18.68|17.5|17.56|17.84
03297|19813|/equities/epigenomics-ag|DAXTECH|1.9751|2.0687|2.0884|2.0835|2.0687|2.1032|2.0983|2.0687|2.118|2.118|2.1672|2.2657|2.2756|2.315|2.2657|2.3396|2.3642|2.3593|2.2904|2.2214|2.4036|2.4184|2.5022|2.4627|2.4627|2.4726|2.4677|2.4972|2.5613|2.4824|2.512|2.5022|2.4332|2.3642|2.2263|1.985|2.448|2.443|2.5416|2.4627|2.5514|2.2805|3.3493|3.3493|3.4281|3.5464|3.3493|4.098|3.8419|4.2359|4.0931|5.024|4.2507|3.4183|||3.1178|2.9553|2.8371|||2.6745|2.6795|2.6598|2.8046|2.8494|2.8794|2.9553|3.0538|2.8666|3.1523|3.4675|3.507|3.4991|3.4045|3.5464|3.4912|3.6488|3.4675|3.3887|3.4675|3.4518|3.3966|3.3887|3.3809|3.3257|3.3415|3.2469|3.4675|3.57|3.4281|3.3809|3.1917|3.5148|2.9317|2.7504|2.4903|3.0735|4.5078|4.3817|4.0823|4.366|5.3905|5.4693|5.753|5.5954|5.5481|5.7687|4.098|18.1258|17.4954|18.9139|19.0715|18.3622|18.9927|18.9927|18.1258|17.9682|18.1258|18.2046|18.7563|19.2291|18.2046|17.8106|17.9682|17.8894|17.8894|17.8106|17.7318|18.047|20.1748|20.5689|20.8841|21.0417|21.8298|21.8298|21.751|20.9629|21.1205|20.1748|21.5934|21.751|21.6722|21.3569|23.6424|24.1152|22.6179|22.0662|23.1695|23.1695|23.406|23.3271|22.145|21.3569|19.7808|19.8596|20.3324|19.8596|18.3622|16.7073|17.4954|17.5742|19.5444|20.0172|18.9927|14.3824|14.4613|14.0672|14.0278|14.1066|13.9096|13.7126|13.4368|13.6732|13.752|13.5156|13.4762|13.555|13.1215|11.9788|11.8212|11.5848|11.8212|11.9|11.3877|10.9543|10.4815|10.5997|10.442|10.4815|10.2844|10.2844|9.7722|10.2844|9.6934|9.457|8.6689|8.5507|8.2748|8.6689|8.8265|8.7871|8.7083|8.6295|8.6689|8.8265|8.8265|8.6295||9.2993|9.2993|9.2599|9.3781|9.457|9.2205|8.7083|9.2205|9.457|9.3387|9.5358|9.3387|9.2599|9.457|9.2205|9.457|9.8116|9.8116|9.7722|9.4175||9.7328|9.851|9.2993|8.3142|8.5507|7.8808|7.8808|8.3536|8.1172|8.0384|8.196|8.1566|8.2748|||8.0384|8.1172|7.999|7.6444|7.9596|8.1172|8.4324
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|29.46|29.28|29.45|28.7|28.53|28.55|28.38|28.25|27.8|29.34|30.73|31.4|32.18|32.47|31.36|31.62|31.37|29.58|32.62|34.26|35.17|36.72|36.41|36.13|35.2|34.25|34.19|33.66|33.32|32.76|32.67|32.16|32.01|32.06|32.2|32.86|32.84|30.49|29.31|29.09|29.02|28.64|28.06|29.02|29.09|29.13|28.84|28.9|28.79|29.04|28.39|28.79|30.08|30.13|||29.77|29.61|29.69|||29.21|28.39|27.77|27.95|27|26.48|26.45|26.3|26.07|26.06|26.28|26|25.9|25.87|25.82|26.05|25.99|25.54|25.28|25.06|24.94|24.95|25.21|24.73|24.43|24.46|24.73|25.18|24.95|24.25|24.13|23.69|23.9|24.16|24.55|23.08|22.89|22.66|22.48|22.68|22.89|22.8|22.7|22.5|22.47|22.6|23.13|23.23|22.67|22.25|23.01|22.73|22.33|22.27|22.04|21.82|22.22|22.07|21.91|22.38|22.17|22|22.08|21.36|21.87|22.64|22.08|22|22.59|22.53|22.95|22.96|22.49|22.3|22.39|22.02|21.82|21.94|21.47|22.33|22.44|22.43|22.01|21.72|22.31|22.46|22.28|22.58|22.48|22.45|22.08|21.64|21.48|21.31|22.5|22.42|23.07|23.02|22.72|22.77|22.54|22.52|22.35|22.18|21.41|22.84|23.11|23.09|23.4|24.98|24.8|24.37|24.02|23.96|23.84|23.49|22.85|23.37|23.61|23.92|24.01|23.72|24.03|24.21|24.05|23.85|24.01|24.1|24.09|23.83|23.92|24.24|24.63|24.55|24.67|24.19|23.6|22.81|23.29|23.39|23.62|23.5|23.44|23.83|24|24.14|23.71||23.69|23.37|23.28|23.9|23.98|23.24|23.51|22.79|23.24|23.16|22.8|22.44|22.15|22.51|22.13|22.23|22.18|22.24|22.01|22.07||22.47|22.36|21.86|21.42|22.52|22.88|23|22.96|23.08|23.39|22.99|22.76|23.07|||22.41|22.07|22.6|21.37|20.59|20.3|19.69
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.14|4.16|4.14|4.1|4|4.1|4.06|4.14|4.1|4.06|4.14|4.14|4.14|4.06|4.14|4.14|4.12|4.14|4.1|4.18|4.18|4.1|4.12|4.16|4.2|4.22|4.02|4.14|4.16|4.28|4.28|3.9|4.02|3.94|4.08|4.08|4.02|4.12|4.12|4.1|4.12|4.16|4.14|4.18|4.16|4.16|4.18|4.16|4.16|4.16|4.16|4.16|4.16|4.16|||4.14|4.04|4.24|||4.04|4.04|4.04|3.98|4.14|4.14|4.14|4.08|4.1|4.18|4.18|4.12|4.2|4.22|4.12|4.2|4.2|4.18|4.14|4.14|3.98|4.1|4|4.12|4.02|4.04|4.14|4.14|4.14|4.14|4.04|4.1|4.14|4.16|4.16|4.16|4.18|4.18|4.18|4.2|4.18|4.3|4.2|4.24|4.22|4.24|4.24|4.24|4.28|4.28|4.26|4.12|4.24|4.08|4.08|4.04|4|3.92|3.98|3.96|3.96|3.96|3.98|3.96|3.92|3.96|3.96|3.92|3.92|3.94|3.86|3.86|3.86|3.84|3.7|3.82|3.72|3.62|3.36|3.48|3.56|3.56|3.56|3.58|3.58|3.62|3.64|3.64|3.64|3.66|3.54|3.66|3.66|3.64|3.66|3.68|3.6|3.78|3.72|3.6|3.72|3.72|3.6|3.7|3.78|3.78|3.78|3.74|3.74|3.74|3.74|3.88|3.84|3.84|3.84|3.84|3.84|3.92|3.92|3.92|3.92|3.98|3.94|4.04|4.12|4.18|4.04|4.18|4.44|4.0512|4.2289|4.1934|4.1934|3.9802|3.9446|4.0157|3.9091|3.9446|4.0868|3.9091|4.0868|4.0512|4.1223|3.9446|3.9091|3.6959|3.5893||3.4116|3.4116|3.3831|3.4116|3.3547|3.4258|3.3405|3.3263|3.2126|3.0704|3.0704|2.9709|3.0846|3.1273|3.0136|3.0846|3.1131|3.1131|3.1131|3.1131||3.0704|3.0562|3.1131|3.0278|3.0136|2.9993|2.9993|2.9993|2.9993|2.9283|2.9567|2.9567|2.9141|||2.9141|2.9851|2.9141|2.8572|2.9851|2.9141|3.0136
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|42|41.9|42|41.6|42.3|43|42.8|42.4|41|41.1|41.5|44.3|45.1|44.8|43.7|46.6|45.5|43.7|48.5|49.2|49.3|51.2|49.1|48.9|49.8|48.2|47.8|46.9|45.5|45.8|45.5|45.5|45.2|45.1|44.9|45.4|46.8|46|47|46.9|46.7|47.1|47|45.2|44.6|46.9|46.1|45.8|46.4|47.6|47.1|47|47|46.6|||46.5|46.1|46.1|||45.6|46.3|45.5|45.5|44.4|45.5|43.7|43|43.2|44.2|44.5|45.6|45.1|45.2|43.6|45.1|45.9|46|46.6|45.9|46.4|45.5|45|44.6|44.8|44.5|45|45|44.5|44.3|44.8|44.8|46.2|49.4|47.2|45.8|44.3|40.2|39.3|37.6|37.5|40.4|41.4|41|41|42.4|42.3|41.6|42.3|42|43|42.7|41.4|40.6|40.8|39.5|37.5|37.1|37.1|37.6|37.7|37.7|36|35.7|35.9|35.8|34|33.6|35.3|35|35.5|35.2|35.9|36.2|35.7|34.3|34.3|34.3|33.8|35|36.7|36|34.3|30.1|29.4|29.1|29.1|27.9|28|27.6|27.3|26.4|26.9|26.1|26.6|27.3|27.7|27.8|27.8|27.8|27.2|26.9|26.7|26.6|26.6|26.6|26.7|27|27.1|27.8|27.7|28|28|28.6|28.5|28.2|27.6|27.6|27.7|27.9|28|27.6|29.4|30.1|28.7|28.4|27.6|27.6|27.4|27|26.9|27.3|26.6|26.2|26.2|26|26.3|25.8|25.5|26|26.3|25.3|26.8|26.9|26.6|25|24.5||24.1|23.5|24|22.4|24|24.2|24|24|23.9|23.2|23.8|23.8|24.4|24.2|24.2|24.2|24.3|24.2|24.4|23.2||25|24.9|25|24.4|24.3|24.7|24.1|24.2|25.3|24.2|23.1|23.4|23.8|||23|22.8|22.9|22.2|23.5|22.4|22.7
03301|19821|/equities/first-sensor-ag|DAXTECH|39.7|39.8|40|40|40|40|40|40.3|40.6|40.3|40.3|39.5|40.7|40.8|40.7|40.6|40.6|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.7|40.8|40.6|40.8|40.8|41|40.7|40.7|40.8|40.6|40.9|40.9|40.9|40.8|40.8|40.8|40.9|40.8|40.7|40.7|40.7|40.7|40.7|40.7|40.5|40.7|40.6|41|40.4|40.2|||40.4|40.2|40.6|||40.5|40.4|40.4|40.6|40.6|40.5|40.5|40.5|40.3|40.2|40.3|40.1|40.2|40.1|40.1|40.3|40.3|40|40.2|40.1|40.2|40.1|40|40|40.4|40.2|40|40.1|39.9|40.1|40|40|39.9|39.8|39.6|39.5|39.8|39.6|39.9|39.9|39.8|39.8|39.9|39.9|40|39.8|39.8|39.9|39.8|39.8|39.7|39.8|39.8|39.4|39.8|39.8|39.6|39.7|39.7|39.7|39.7|39.6|39.6|39.9|39.7|39.8|39.3|39.7|39.6|39.7|39.8|39.7|39.6|39.8|39.6|39.6|39.2|39.4|39.1|39.1|39.5|39.5|39.1|39.3|39.6|39.5|39.5|39.6|39.5|39.3|39.1|38.6|38.9|39.2|38.9|39.1|39.4|39.3|39.1|39.1|38.7|39|39|38.8|39|39.2|39.1|39.1|39.1|38.9|38.5|38.7|38.4|38.6|38.3|38.6|38.4|38.6|38.7|38.7|38.8|38.4|38.6|38.7|38.5|38.8|38.5|38.3|38.1|37.9|37.9|37.9|37.8|37.8|38.2|37.8|37.4|37.8|37.7|37.8|38.1|37.9|37.8|37.8|37.9|38.1|37.8||37.8|37.8|37.8|37.5|37.6|37.2|38.1|37.9|37.6|37.7|37.8|37.8|37.8|38|37.7|37.8|37.8|37.8|37.7|36.8||37.7|37.6|37.7|37.7|37.6|37.6|37.4|37.3|37.3|37.2|37.6|37.6|37.5|||37.7|37.8|37.8|37.3|37.6|37.4|37.8
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|17.6|17.6|17.8|17.7|17.6|17.4|17.3|17.4|17.2|17.3|17.3|17.3|17|17.5|17.3|17.6|17.5|17.6|17.4|17.4|17.7|17.5|17.2|17.3|17.3|18.1|18.1|17.8|17.7|18.4|18.3|18.8|18.3|18.3|17.8|17.6|17.9|18.2|18.2|17.7|17.5|17.6|17.7|17.7|17.8|17.8|17.8|17.7|17.6|17.9|17.7|17.7|17.7|18|||17.5|17.9|17.9|||17.5|17.7|17.6|18.1|18.2|18.5|18.2|18.1|17.9|17.7|17.7|17.6|17.3|18|18.2|18.1|18.3|18.1|18.1|18.9|18.6|17.9|17.7|17.5|17.1|16.8|17.1|17.1|16.7|16.9|16.5|16.9|16.4|16.2|16.3|15.8|15.6|15.7|15.3|15.2|15.9|15.5|15.6|15.8|15.6|15.9|15.9|16|15.9|15.8|16.4|16.4|16.2|15.9|16.6|16.9|17.1|16.9|17.4|18|17.3|17.6|17.3|16.9|16.8|17.8|18|17.9|17.9|18.1|18|18.1|17.9|18.8|18.5|18|18.7|19|19.3|19|18.4|18.2|17.5|17.5|17.1|17.1|17.8|17|16.4|16.4|16.8|16.8|16.8|16.6|16.8|16.7|16.3|15.9|15.8|15.9|15.8|15.9|15.1|16.5|16.6|16.5|17.2|17.1|17.1|17.1|17.1|17.2|17.5|17.4|17.8|18.1|17.9|17.8|17.9|17.8|18|18|18.1|18|18|17.9|17|17|17.5|17.5|17.3|17.8|17.9|18|17.7|17.9|17.9|17.8|18.1|18.2|17.9|17.9|17.9|17.8|17.6|17.2|16.5||15.2|15|14.8|14.4|14.5|14.4|14.7|14.9|14.9|14.8|14.6|13.9|14.1|14|13.9|13.5|13|15.2|15.1|15.4||15.2|15.4|15.3|15.3|15.3|15.3|15.2|15.2|15.2|15.2|15.4|15.1|15|||15.2|14.8|14.3|14.2|14.2|14|13.7
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|20.33|20.13|20.09|20.21|19.96|19.73|19.645|19.585|19.45|18.995|18.815|18.61|18.29|17.71|17.525|17.75|18.605|18.37|18.69|18.75|18.775|18.715|18.655|18.37|18.35|18.28|18.24|18.305|18.46|18.255|18.44|18.36|17.22|17|17.11|17.22|17.285|17.38|17.165|17.305|17.365|17.285|17.23|17.29|17.315|17.23|17.22|17.205|17.18|17.21|17.45|17.29|17.16|17.24|||17.18|17.25|17.285|||16.99|16.95|16.91|17.07|17.035|16.91|16.765|16.555|16.8|17.04|17.025|16.93|16.925|16.9|16.83|16.91|17.13|17.13|17.32|17.3|17.145|16.995|17.01|17.115|17.03|17.295|17.155|17.195|16.935|16.6|16.72|16.265|16.005|16.025|16.105|15.67|15.7|15.25|15.12|15.225|15.62|16.155|16.275|16.435|16.24|16.515|16.62|16.98|16.98|16.97|17.39|17.315|16.99|17.005|17.02|16.97|17.235|17.145|16.89|17.07|17.2|17.275|17.53|17.465|17.53|17.8|17.555|17.535|18.06|18.25|18.43|18.205|18.39|18.47|18.65|18.48|18.49|18.21|18.17|18.305|18.185|18.22|18.035|18.045|17.95|17.98|18.105|17.845|17.825|17.955|18.115|18.1|18.05|18.005|17.8|17.61|15.34|15.04|14.815|14.7|15.115|15.075|14.635|14.645|14.595|14.005|14|14.135|14.49|14.665|14.72|14.66|14.555|14.49|14.39|14.2|14.18|14.175|13.87|13.98|14.14|14.2|14.38|14.235|14.36|14.13|13.995|13.585|13.935|14.015|14.125|14.465|14.5|14.585|14.64|14.905|14.835|14.565|14.875|15.2|15.99|16.07|15.81|15.72|15.66|16.08|15.86||15.505|16.085|16.09|15.95|15.775|15.725|15.99|15.87|16.205|16.07|15.85|15.875|16.295|16.1|16.05|15.985|15.765|15.73|15.9|14.525||17.185|17.03|16.705|16.6|16.57|16.44|16.11|15.925|16.07|16.095|15.81|15.98|16.515|||15.96|15.915|15.95|15.715|15.65|15.72|15.71
03304|19826|/equities/geratherm-medical-ag|DAXTECH|11.7|11.8|11.8|12|12.1|12.1|11.9|12|12.1|11.9|12.1|12.3|12.3|12.1|12.3|12.3|12.1|11.9|12.4|12.6|12.5|12.5|12.4|12.4|12.3|12.1|12.1|12.3|12|11.7|11.9|11.9|11.9|11.7|11.4|11.8|11.8|11.8|11.7|11.7|11.7|11.6|11.6|11.5|11.5|11.9|11.6|11.5|11.2|10.9|11|11|10.9|10.8|||10.8|10.7|10.5|||10.6|10.7|10.6|10.7|10.7|10.7|10.5|10.5|10.5|10.8|10.8|10.9|11|11.3|11.2|11.2|11.1|11.4|11.5|11.2|11.4|11.5|11.3|11|11.2|11.5|11.4|11.4|11.2|11.4|11.1|11|10.7|11.9|11.4|11.4|11.7|11.6|11|10.9|10.9|11|10.8|11.2|11.2|11.1|11|10.9|11|10.7|10.7|10.7|10.7|10.7|10.9|10.8|10.9|10.9|10.9|10.8|10.9|10.8|11|11|11.1|11.1|10.7|10.4|10.7|10.5|10.5|10.6|10.6|10.7|10.6|10.5|10.6|10.5|10.5|10.5|10.7|10.8|10.7|10.7|10.4|10.1|10.5|10.7|10.7|10.6|10.4|10.5|10.5|10.2|10.4|10.4|10|10|10|10.3|10|10.3|10.4|10|10.2|10.3|10.2|10.3|10.3|10.2|10.3|10.2|10.1|10.1|9.95|9.75|9.9|9.85|9.85|9.7|9.75|9.95|10|10.1|9.65|9.5|9.55|9.65|9.75|9.7|9.75|9.75|9.9|9.7|9.65|9.55|9.8|9.6|9.75|9.8|9.9|9.8|9.7|9.7|9.95|10.2|9.55||9.55|9.8|9.2|9.55|9.6|10.1|10.2|10|10.6|10.2|10.8|10.6|10.7|10.8|10.4|10.7|10.8|10.9|10.6|10.4||11|11|10.9|11|11|10.8|11.3|11.1|11.3|11|10.8|11|10.7|||10.5|10.7|10.7|10.6|10.6|10.6|11.6
03305|19827|/equities/gft-technologies-ag|DAXTECH|15.22|15.24|15.28|15.22|15.04|15|14.98|14.98|14.88|14.54|14.86|16.02|16.2|15.78|15.72|15.98|15.46|15.06|15.8|15.7|15.9|15.56|15.46|15.1|14.3|14.22|14.24|14.04|14.24|13.62|13.54|13.16|12.52|12.14|12.12|11.88|12.04|12.02|12.08|12.4|12.52|12.22|12.14|12|12.06|12.42|12.18|12.3|12.18|12.44|12.1|11.86|11.92|11.74|||11.76|11.8|11.66|||11.82|11.72|11.28|12.02|12.1|11.98|11.98|11.78|11.66|11.62|12.06|12.1|12.26|12|11.92|12.38|12.46|12.34|12.46|12.38|12.14|11.9|11.8|11.7|11.42|11.22|10.76|10.7|10.74|10.9|10.32|10.24|10.18|9.99|9.91|9.4|9.3|9.24|9.14|9.01|8.75|9.25|9.38|9.83|9.96|10.46|10.5|10.94|10.98|10.88|11.58|11.58|11.6|11.5|11.58|11.68|11.82|11.7|11.48|11.62|11.42|11.46|11.44|11.18|11.36|11.82|11.6|11.72|12.26|12.12|12.2|12.56|12.22|12.16|12.36|11.82|11.64|12.28|11.92|12.62|12.9|12.66|12.7|12.82|12.86|12.4|12.34|12.44|12.26|12.02|12.1|12.3|12.1|11.92|12|11.68|11.2|10.98|10.76|10.72|10.66|10.38|10.54|10.56|10.5|10.34|10.58|10.86|10.92|11.68|11.76|11.84|10.74|10.42|10.32|10.42|10.48|10.26|10.42|10.44|10.6|10.44|10.52|10.56|10.44|10.3|10.54|10.52|10.3|10.3|10.58|10.38|10.1|10|10.02|10.16|10|9.6|9.67|9.86|9.8|9.72|9.73|9.42|9.81|9.81|9.98||8.7|8.38|8.13|8.54|8.42|8.33|8.45|8.5|8.39|8.28|8.15|8.21|8.38|8.57|8.64|8.78|8.51|8.5|8.28|7.95||8.31|8.78|8.36|8.1|8.15|8.15|8.01|7.92|8.41|8.48|8.12|8|8.83|||8.59|8.4|8.07|7.66|7.23|7.3|7.4
03306|6340|/equities/gigaset-ag|DAXTECH|0.316|0.302|0.312|0.31|0.32|0.316|0.3|0.312|0.33|0.306|0.342|0.346|0.332|0.332|0.33|0.34|0.352|0.314|0.35|0.35|0.352|0.35|0.346|0.346|0.332|0.35|0.342|0.332|0.336|0.338|0.31|0.29|0.29|0.3|0.304|0.284|0.282|0.29|0.29|0.282|0.284|0.28|0.28|0.274|0.29|0.282|0.284|0.28|0.284|0.282|0.296|0.284|0.284|0.286|||0.282|0.29|0.282|||0.278|0.282|0.28|0.282|0.282|0.3|0.288|0.272|0.28|0.288|0.29|0.242|0.29|0.298|0.282|0.256|0.232|0.236|0.236|0.204|0.2|0.216|0.197|0.198|0.2|0.192|0.216|0.191|0.208|0.191|0.188|0.19|0.188|0.191|0.192|0.191|0.185|0.18|0.175|0.197|0.18|0.197|0.19|0.172|0.18|0.17|0.181|0.174|0.181|0.18|0.206|0.21|0.234|0.25|0.24|0.258|0.222|0.222|0.22|0.22|0.22|0.22|0.22|0.212|0.2|0.236|0.236|0.24|0.24|0.234|0.25|0.24|0.254|0.256|0.236|0.24|0.256|0.258|0.258|0.238|0.256|0.24|0.244|0.24|0.242|0.242|0.25|0.23|0.24|0.234|0.232|0.23|0.23|0.23|0.234|0.23|0.23|0.23|0.226|0.236|0.228|0.234|0.234|0.23|0.228|0.24|0.226|0.244|0.226|0.23|0.23|0.224|0.258|0.234|0.258|0.236|0.242|0.244|0.24|0.242|0.262|0.242|0.244|0.248|0.244|0.26|0.25|0.268|0.25|0.244|0.252|0.27|0.25|0.252|0.26|0.26|0.268|0.26|0.252|0.26|0.264|0.248|0.222|0.266|0.252|0.288|0.29||0.272|0.272|0.322|0.294|0.272|0.282|0.3|0.264|0.288|0.276|0.298|0.25|0.26|0.256|0.258|0.262|0.27|0.262|0.262|0.254||0.278|0.272|0.252|0.272|0.278|0.266|0.262|0.262|0.222|0.284|0.26|0.262|0.262|||0.26|0.294|0.28|0.27|0.288|0.262|0.27
03307|19828|/equities/gk-software-ag|DAXTECH|113|115.5|116|115|114.5|116|115|115|113.5|112|113.5|117.5|117.5|113|108|113.5|114|111|118|116|120|115|113|117.5|114|109.5|114.5|115.5|117.5|116|113.5|113.5|111|110|107|106|107|104|103.5|102|103|104|102.5|100|99|101.5|100|98|99|99|97|93.2|96.8|96.8|||96.8|96.2|96.4|||95|93.2|93|94.8|92.6|90.4|90.6|88.4|95|96|98.2|97.4|97|98.6|99.4|95|91.6|87.2|88.8|87.2|86.2|88|89.6|88.4|84.8|83.6|81.4|81.8|84|81.4|81.2|80|77|74|68.2|69|63.4|63|62.6|62.2|63.2|66.4|66|69.6|68.4|72.2|72.2|72.6|72|72.4|72.6|72.6|75|75.8|75.4|76|76.8|76|75.6|74.2|76.4|76.6|76|75.8|77.4|75.2|75.6|76|76.4|76.4|71.6|72.6|78.6|78|80.4|82|81.2|81.6|81|81.4|78.6|78|78|77.6|78.2|77.8|78.2|76|75.6|74|72.4|71.6|73.2|73.4|73.8|73.2|73|72|72.6|73|70.6|70|67|66.4|66.2|67.8|68|67.2|67.8|67.6|67|63.2|63.8|64.6|67.4|67|68|68.4|65.2|65.6|65.8|63|64|62.6|60.8|60.2|60.6|61.6|62|59.2|56.8|60.4|60.2|61.4|61.4|61|62.2|59.8|61|60.2|59|57.4|60.6|60.4|59|63|62.8||57|57.2|56.8|56|57.8|58.6|59|59.6|60|59.2|59|59.6|59.8|61.2|60|57.4|53|52.8|53.2|53.2||54.8|58.6|58.6|57.8|57.8|59|57.6|51.2|46.1|45.3|44.1|45.6|46.2|||44.9|44.4|45|42|41|40.4|40
03308|19935|/equities/wilex-ag|DAXTECH|7.6|7.5|7.74|7.68|7.64|7.8|7.66|7.66|6.98|6.82|7.5|7.8|8.22|8.12|7.5|8.1|8.2|7.4|8.74|8.5|8.18|8.18|7.68|7.12|7.02|6.9|6.14|6.6|6.56|6.44|6.26|6.04|5.32|5.4|5.5|5.48|5.62|5.72|5.6|5.98|5.94|5.98|5.98|5.94|6.1|6.22|5.66|6.26|6.72|6.7|6.86|6.74|6.7|6.8|||6.72|6.5|6.64|||6.44|6.86|6.54|6.28|6.2|6.9|7.16|6.16|5.8|5.76|4.9|5|5.22|5.34|5.28|4.98|4.78|4.91|4.67|4.67|4.62|4.58|4.68|4.67|4.43|4.43|4.7|4.31|3.66|3.61|3.59|3.62|3.64|3.77|3.67|3.48|3.4|3.09|3.15|3.09|3.09|3.26|3.19|3.26|3.36|3.5|3.46|3.53|3.64|3.62|3.66|3.69|3.7|3.88|3.91|3.7|3.71|3.72|3.63|3.46|3.66|3.81|3.9|3.95|3.99|4.02|4.02|4.01|4.1|4.02|4.13|4.21|4.27|4.1|4.2|4.06|3.98|4.03|4.01|4|4|4.02|4.04|4.11|4.03|4.18|4.19|4.16|4.08|4.09|4.18|4.38|4.47|3.94|3.9|3.91|4|3.96|3.93|3.99|3.98|4|3.89|4.01|3.96|4.17|4.16|4.17|4.11|4.26|4.19|3.92|3.99|4.14|4.28|4.14|4.17|4.35|4.39|4.48|4.63|4.42|4.48|4.76|4.74|4.26|4.18|4.1|4.14|4.04|4.12|4.08|4.1|4.18|4.32|4.4|4.36|3.92|3.82|3.96|4.1|4|3.84|4.24|4.34|4.64|4.66||4.8|4.88|4.88|4.84|4.8|4.72|4.82|4.86|4.88|4.94|5|4.96|4.58|4.52|4.76|4.9|4.82|4.9|4.68|4.88||4.32|4.6|5.1|5.1|5.1|5.15|5.4|5.4|5.35|5.3|5.4|5.3|5.3|||5.15|4.94|5.15|5.15|4.9|5.45|5.45
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|12.91|13.03|13.05|13.04|13.2|13.36|13.3|13.24|13.09|13.05|13.07|13.76|13.74|13.79|13.88|14.01|13.89|13.62|14.11|13.67|13.59|13.57|13.75|13.8|12.82|13.76|13.83|14.06|14.5|14.27|14.15|14.24|14.02|14.23|14.21|14.11|14.11|14.88|15.24|15.15|14.92|15.3|14.64|14.09|14.07|14.21|14.14|14.1|14.07|14.01|14|14.01|14.11|13.97|||13.6|13.62|13.8|||13.75|13.52|13.5|13.99|14.16|14.02|14.44|13.6|12.3|12.48|12.43|12.44|12.41|12.3|12.25|12.21|12.18|12|12.01|11.88|11.6|11.83|12.09|11.65|11.3|11.24|10.93|10.89|10.8|10.81|10.7|10.61|10.5|10.5|10.71|10.74|10.44|9.845|9.66|9.7|9.705|10.15|10.35|10.61|10.7|10.75|10.75|10.76|10.48|10.55|10.62|10.65|10.63|10.5|10.41|10.3|10.7|11|11.3|11.7|11.36|11.29|11.25|10.57|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03310|19921|/equities/tomorrow-focus-ag|DAXTECH|2.24|2.27|2.29|2.3|2.25|2.25|2.29|2.27|2.27|2.4|2.38|2.43|2.4|2.3|2.1|2.12|2.1|1.93|1.92|1.92|1.92|1.93|1.89|1.905|1.93|1.93|1.97|1.985|1.965|1.965|1.97|1.97|1.905|1.87|1.87|1.84|1.875|1.87|1.87|1.87|1.8147|1.9187|1.9565|1.9376|1.9187|1.9659|1.9565|1.9187|1.9565|1.9754|1.8997|1.947|1.9281|1.843|||1.9187|1.8761|1.8478|||1.8478|1.8241|1.7485|1.8478|1.8289|1.8336|1.843|1.7816|1.8147|1.8241|1.8194|1.8005|1.7958|1.7627|1.7249|1.81|1.8478|1.8997|1.8194|1.843|1.8714|1.8525|1.8525|1.706|1.7202|1.7013|1.6446|1.5784|1.5642|1.5595|1.5359|1.55|1.2759|1.3516|1.3468|1.3232|1.517|1.5075|1.5122|1.5122|1.4933|1.5028|1.5028|1.5028|1.5122|1.5122|1.4792|1.5075|1.465|1.465|1.5122|1.5122|1.5122|1.5075|1.5122|1.4272|1.4083|1.413|1.4177|1.3988|1.3988|1.4177|1.3894|1.4177|1.3468|1.3468|1.3232|1.3185|1.3138|1.257|1.2901|1.3232|1.3232|1.3232|1.3232|1.3232|1.3232|1.3232|1.3232|1.3232|1.2901|1.3232|1.3232|1.3232|1.3232|1.2949|1.2476|1.2287|1.2287|1.2287|1.2287|1.2287|1.1625|1.1058|1.1058|1.1011|1.0349|1.0113|1.0633|1.0633|1.0491|1.1058|1.0397|1.0208|0.983|1.0349|1.0397|1.0397|1.1389|1.1531|1.1389|1.1673|1.1862|1.1956|1.1767|1.2051|1.1531|1.1862|1.257|1.2759|1.3752|1.3705|1.3894|1.3516|1.3421|1.3516|1.3043|1.1342|1.068|1.3232|1.3563|1.4224|1.3988|1.4035|1.361|1.4933|1.4933|1.465|1.4461|1.517|1.5595|1.5548|1.5878|1.4981|1.4461|1.5311|1.4461||1.5028|1.5311|1.5311|1.3279|1.1673|1.1767|1.2003|1.2051|1.1625|1.1247|1.0822|1.0586|1.0869|1.0586|1.0775|1.0208|1.0633|1.0869|1.1673|1.1295||1.1153|1.1814|1.1673|1.1531|1.1484|1.1531|1.1625|1.2003|1.172|1.1814|1.172|1.224|1.2334|||1.1673|1.1436|1.1531|1.1011|1.1011|1.1058|1.2145
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|32.9|33.4|33|32.4|34|34|32.4|31.8|32.6|33.4|35.5|34.7|35|34.6|33.7|35.9|35.6|35.4|38.8|39|39|39.1|39|39|39|39.1|39|39|39.2|39|38.6|37.2|36.1|35.9|35.8|33.7|33.6|32.7|32.9|32.5|33.4|33.6|33.4|32.2|32.6|34.1|33.9|35.2|34.8|34.5|30.9|31.3|31.4|31.5|||33.3|33.1|32.1|||32.9|32.7|32.7|32.6|32.7|32.8|32.2|31.4|30.9|31.5|32.3|32.4|32|32.2|31.8|30.5|30.3|29.8|29.5|29|28.8|28.8|28.7|28.7|28.7|29.2|29.2|29.1|28.4|28.1|27.6|27.6|27.6|28.4|29|26|23.7|23.7|23.8|23.2|24|25|25.7|26.6|26.5|28|28.7|29.7|28.9|28.5|30|30.3|29.3|29.2|30.3|30.3|29.8|28.6|28.2|30.6|30.8|31|30.5|30.3|30.5|30|30|30.2|31.4|31.7|31.7|31.7|31.2|31.2|32|32.3|32|32.2|32|32.4|31.3|31.3|31.3|30.4|30.4|30.8|30.5|30.4|30.2|30.2|30.1|29.7|31.4|31.6|32.1|31.7|32.2|33.1|33.4|32.9|32.5|32.3|32.3|31|31.2|32.7|32|30.9|30.1|32.3|32|32.4|32.4|32|32.5|32.6|32.4|33.3|32.5|31.6|35.9|35.4|35.8|35.8|35.7|33.8|32.6|31|29.7|29.4|29.4|29.5|29.5|29.4|29.4|28.8|29.6|28.5|28.5|30|30.4|30.5|29.8|29.4|28.9|29|27.9||27.2|27.3|27.2|27.1|27|26.4|25.4|26.1|26.7|26.1|26.6|26.4|26.6|27.3|27.3|26.8|25.9|25.7|25.2|23.4||24.2|24|24|23.8|23.4|23.3|22.8|22.8|22.5|22.4|21.3|21|22.2|||21.9|21|21|20.7|20.2|19.65|19.6
03312|19842|/equities/intershop-communications-ag|DAXTECH|4.38|4.4|4.34|4.4|4.38|4.42|4.44|4.44|4.44|4.42|4.38|4.18|4.14|3.94|3.96|3.94|3.9|3.86|3.94|4.06|3.9|4.06|4.48|4.5|4.28|4.3|4.32|4.28|4.1|4|4|3.92|3.68|3.7|3.7|3.58|3.6|3.76|3.72|3.62|3.6|3.64|3.8|3.58|3.7|3.72|3.52|3.5|3.28|3.28|3.18|3.26|3.1|3.1|||3.08|3.08|3.18|||3.16|3.08|3.1|3.12|3.02|3.22|3.2|3|3.12|3.3|3.3|3.3|3.3|3.3|3.38|3.32|3.32|3.22|3.2|3.22|3.14|3.14|3.1|3.1|3.34|3.4|3.3|3.32|3.32|3.38|3.42|3.44|3.46|3.42|3.52|3.34|3.42|3.26|3.2|3.22|3.24|3.68|3.6|3.38|3.26|3.3|3.1|3.6|3.7|3.86|3.9|3.4|3.52|3.2|3.14|3.5|3.42|2.9|2.96|3.08|2.98|3.04|3|3.04|2.9|2.9|3.12|3.38|3.46|3.42|3.56|3.5|3.44|3.56|3.44|3.6|3.6|3.4|3.32|3.3|3.38|3.34|3.96|3.8|3.8|3.86|3.8|3.9|3.8|3.82|3.94|3.8|4.2|4.3|4.38|4.3|4.42|4|3.82|3.86|3.84|3.9|3.6|3.08|3|2.92|3|3.16|3.18|3.32|3.2|3.1|3.1|3.1|3.16|3.04|3.08|3.06|3.06|3.04|3.1|3.1|3|3.1|3.04|3.04|3.08|3|3|3|3|3|3|3|3.02|3.06|3.06|3|3|3.1|3.04|3.04|3.16|3.04|2.96|3.08|3.2||3.1|3.1|3.02|3.14|3.18|3.02|3.22|3.06|3.14|2.88|2.8|2.8|2.94|3.32|3.36|3.62|3.6|3.56|3.52|3.2||3.2|3|2.74|2.38|2.1|1.99|1.98|1.96|1.92|1.9|1.9|1.88|1.9|||1.91|1.94|1.89|1.72|1.9|1.96|1.64
03313|19843|/equities/intica-systems-ag|DAXTECH|11.6|11.6|11.6|11.8|11.3|12|11.5|11.5|11|10.8|11|11.3|11.4|10.9|10.6|10.9|10.6|10.5|10.8|11.1|10.9|11.1|11.7|11.6|12.1|11.5|11|10.1|9.75|9.7|9.85|9.85|9.75|9.35|9.3|9.3|9.15|9.25|9.25|9.25|9.25|9.2|9.1|8.85|9.1|9.25|9.35|9|8.8|8.8|8.6|8.5|8.5|8.65|||8.5|8.4|8.05|||8.35|8.3|8.2|8.5|8.45|8.45|8.2|8.3|8.4|8.5|8.45|8|8|8.1|8.2|8.3|8.35|8.2|8.15|8.4|8.1|8.15|8.25|8.2|8.3|8.15|7.5|7.65|7.75|7|6.95|6.8|7.05|6.8|6.55|6.45|6.45|6.45|6.25|6.4|6.2|6.15|6.25|6.25|6.35|6.25|6.4|6.3|6.6|6.55|6.45|6.4|6.8|6.7|6.5|6.35|6.45|6.15|6.35|6.15|6.15|6.1|6.1|6.3|6.15|6.05|6.2|6.05|6.05|5.9|6.1|6.05|6|6.05|5.95|5.95|6|5.9|6|5.95|5.95|6|6.05|6|6.05|6|6.05|6.05|6.1|6.15|6.1|6.1|5.8|4.9|5.3|5.35|5.45|5.5|5.45|5.25|5.2|4.9|5.4|5.4|5.4|5.5|5.35|5.5|5.55|5.45|5.45|5.4|5.3|5.4|5.4|5.45|5.25|6.2|6.2|6.2|6.2|6.2|6.15|6.15|6.1|6.25|6.25|6.15|6.1|6.1|5.95|6|6.15|6.15|6.1|6.35|6.3|6.35|6.15|6.15|6.2|5.9|6.2|5.95|6.1|6|5.9||5.8|5.85|5.7|5.7|6.05|6.1|6.1|6.1|5.5|5.65|5.55|5.55|5.7|5.7|5.7|5.45|5.1|5.05|5|5.15||5.25|5.2|5.2|5.15|5.05||5.15|5.15|5.15|5.3|5.3|5.2|5.3|||5.1|5.15|5.15|4.72|4.88|4.88|4.76
03314|19844|/equities/invision-software-ag|DAXTECH|25.2|25.2|25.2|25|25.2|24.6|25|25|25|25.4|25.8|25.6|25|25.4|26|25.6|26.4|26.4|26.4|26|25.6|26|26.6|26.4|26.2|27|27.4|28.2|27.8|25.4|24.2|24.4|23.8|23.6|22.4|21.4|22|21.8|22|22|22|22|22|22|21.6|21.6|21.2|21|21|21|21.2|21|21.2|21.2|||20|19.6|19.4|||19.3|19.3|19|19.2|19|19|19|19|19|19.1|19|19.1|19.1|19.1|19.1|18.9|19.2|19.2|19.2|19.2|19.1|19.1|19|19|18.9|18.9|18.8|18.8|19.1|18.8|19.1|18.3|18.9|18.9|18.8|19.1|19.1|19.1|18.8|18.4|18.5|19.1|19|19.3|19|19.3|19.2|19|19.1|19|19.1|19.4|19.2|19.1|19|19.2|19|19|19.2|19|19.2|19|19.1|18.7|18.8|18.8|18.4|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|18.6|19|19|19.1|19.1|19.1|19|19|19|19.1|19.7|19.5|19.4|20.2|19.8|20|19.8|19.8|19.2|20.8|20.8|21.4|21.2|21.2|21.4|21.4|21.4|21.6|21.6|21.4|21.8|22|21.4|20.8|20.6|20.6|19.4|19.2|18.9|19|18.5|18.2|18.4|18.3|18.4|18.6|18.3|19.4|19.5|19.4|19.2|19.3|19.3|18.6|18.4|18.4|18.4|18|18.7|18.7|19|19.8|19.5|19.5|19.7|19.2|18.7||18.1|18.4|17.8|16.5|19.1|19.5|19.7|19.6|19.7|19.5|19.3|19.2|19.1|19.7|19.7|18.5|18.2|19|18.2|17.3||17.5|17|16.8|16.9|16.7|15.5|14.4|13.9|14.3|14.4|14.2|14.5|14.6|||14.7|14.4|14.7|14.5|13.6|12.6|13.3
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|18.5|18.65|18.5|18.35|18.2|18.15|18.25|17.4|17.25|17.3|17.8|18|18.1|17.8|17.45|18.1|17.8|17.2|18.45|18.55|18.7|18.55|18.6|18.7|18.7|18.6|18.75|18.8|18.75|18.2|18.2|18.2|17.8|17.2|16.7|16.35|17.2|17.8|18.15|18|18.35|18.3|18.7|18.35|18.25|19|19.3|19.1|19|18.95|18.95|19.45|19.1|19.1|||18.5|18.6|18.7|||17.95|17.7|17.15|18.5|17.9|17.3|16.6|16.5|16.85|17.2|17|16.9|16.85|16.2|15.8|15.6|15.8|15.6|15.4|15.15|15.2|15.15|15.35|15.25|15.15|15|14.8|14.75|14.6|14.8|14.85|14.85|14.95|14.8|14.8|13.85|13.7|13.45|13.45|13.3|13.1|14|14.3|14.9|14.3|14.3|14.8|15.1|14.9|14.85|15.55|15.7|15.65|15.95|16.15|16.05|16.05|15.8|15.7|15.8|15.85|15.5|15.15|15.1|15.1|15.15|15.1|15.1|15.65|15.6|15.8|15.65|15.65|15.5|15.5|15.35|15.1|15.3|15.2|15.65|15.05|15.2|15.45|15.2|15.1|15.3|15.15|14.9|14.8|15.1|15.1|14.85|14.75|14.8|14.85|14.9|15.05|15|15.05|15.2|15.45|15.4|15.2|14.55|14.6|15|14.7|14.75|14.3|16|15.9|16.05|16.05|16|16|16.1|16.1|16.5|16.1|16.05|15.65|15.55|15.75|15.15|15|14.9|14.95|14.8|15|14.8|14.85|15.2|15|15.15|15|15.8|14.9|14.15|14.1|14.45|14.85|14.8|15.3|15.75|16.1|16.3|16.05||15.8|15.45|15.5|16|15.6|14.15|14.2|13.65|12.25|12.15|12|12|12.5|12.75|12.6|12.75|12.7|12.45|12.4|12.15||12.8|12.95|12.85|12.8|12.2|12.35|11.95|12|12.6|12.75|12.35|11.85|12.55|||12.4|11.95|12.05|11.25|10.85|10.85|10.25
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|27.9|27.5|27.18|26.7|26.32|26.46|26.42|26.1|25.52|25.32|26.56|27.24|26.78|26.52|26.46|26.8|26.98|25.88|26.46|27.6|27.8|27.9|28.46|28.42|28.34|28.68|28.5|28.9|29.16|28.9|29.1|29.16|28.4|27.72|27.8|27.84|27.26|27.2|25.94|25.02|25.28|24.18|23.54|23.5|23.58|24.9|24.76|24.6|24.7|25.44|24.48|24.16|24.44|24.94|||25|24.54|24.28|||24.7|24.18|23.88|24.76|24.58|24.64|24.46|24.5|24.3|24.52|24.96|24.98|25.1|24.88|24.86|25.44|25.2|25.1|24.86|25.32|25.12|25.42|25.84|24.68|24.42|24.58|24.94|24.2|23.74|23.44|21.8|22.34|23.3|22.58|22.36|21.26|21.36|21.14|20.28|20.02|19.72|20.94|21.66|22.42|22.76|23.48|23.16|24.86|24.84|24.02|25.14|24.48|24.02|23.58|23.36|23.02|23.44|23.58|23.3|22.88|22.36|22.1|20.98|20.46|20.38|20.56|20.38|20.42|21.36|21.32|21.76|21.8|21.82|22|22.14|22.28|22.42|22.38|22.14|22.34|22.18|22.16|22.3|22.34|23.12|23.28|23.5|23.86|23.48|23.82|24.04|23.6|23.76|24|24.42|24.46|23.98|23.16|22.7|21.2|20.74|20.56|21.58|21.4|21.2|22.16|22.4|22.8|22.96|23.4|23.34|23.84|23.36|23.22|23.36|22.76|22.64|23.38|23.2|23.5|24.04|23.72|22.92|22.9|20.64|20.4|20.56|20.48|20.52|20.32|20.76|21.06|20.82|20.54|20.32|20.88|20.76|19.91|19.67|20.32|21.02|21.38|22.28|22.52|22.34|22.82|21.98||21.66|21.98|21.24|21.08|20.8|20.28|20.58|20.7|21.14|20.28|19.99|19.04|20.64|21.7|22.14|21.3|20.48|19.26|18.21|17.97||18.64|17.72|17.4|17.14|17.04|17.33|16.76|16.92|17.72|17.88|17.13|17.13|17.55|||16.9|16.5|16|14.95|14.16|14.03|14.42
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH|5.14|5.14|5.14|5.12|5.14|5|5.02|4.98|4.99|5|5.04|5.1|5.16|5.2|5.24|5.24|5.26|5.18|5.28|5.2|5.2|5.22|5.38|5.3|5.2|5.38|5.2|5.2|5.22|5.2|5.14|5.2|5.18|5.12|5.12|5.12|5.1|5.24|5.2|5.3|5.86|6.12|5.94|5.52|5.4|5.38|5.1|5|4.94|4.91|4.98|4.98|5|5.04|||4.97|4.95|4.92|||4.96|4.92|4.96|5.04|4.94|4.92|4.98|4.95|4.93|4.92|4.82|5|4.94|5.02|5.08|5.1|4.98|4.99|4.96|5|5|5.1|5.18|5.26|5.24|5.34|5.26|5.2|5.06|5|4.95|4.79|4.75|4.64|4.54|4.52|4.7|4.35|4.35|4.13|4.65|4.9|4.76|4.69|4.5|4.51|4.5|4.87|4.93|4.93|5.08|5.12|5.24|5.3|5.26|5.34|5.46|5.52|5.32|5.32|5.12|5.36|5.52|5.58|5.54|5.68|5.58|5.6|5.58|5.6|5.6|5.84|5.8|5.8|5.82|5.78|5.8|5.52|5.64|5.64|5.72|5.68|5.74|5.6|5.46|5.72|5.88|5.82|5.94|5.96|5.94|5.94|5.9|5.88|5.92|5.9|5.86|5.8|5.84|5.94|5.8|5.82|5.82|5.8|5.96|6.12|6.12|6.18|6.26|6.2|6.26|6.3|6.28|6.12|6.14|6.36|6.36|6.6|6.88|6.88|6.84|6.7|6.7|6.38|6.2|6.12|6.1|5.94|6.02|5.98|5.96|5.98|5.9|5.92|6.3|6.22|6.1|5.82|6.04|6.14|6.3|6.22|6.14|5.94|5.92|5.92|5.88||5.86|5.94|5.94|5.8|5.74|5.54|5.6|5.34|5.32|5.26|5.14|5.22|5.22|5.2|5.36|5.36|5.3|5.34|5.2|5.2||5.28|5.26|5.12|5.2|5.5|5.54|5.42|5.5|5.58|5.56|5.46|5.46|5.58|||5.5|5.26|5.4|5.4|5.5|5.5|5.3
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|26.3|25.9|25.95|25.7|26.05|24.5|22.6|23.95|23.8|23.5|25.1|26.25|26|26.35|25.55|26.55|26.85|25.7|28.15|28.5|28.85|31.6|29.05|28.4|27.7|27.55|27.1|28.05|28.75|27.95|27.9|28|27.75|27|27.05|26.35|27.05|28.5|28.65|29.2|29.4|28.35|27.85|26.3|26.3|27.5|27.7|27.75|27.5|28.35|26.6|27.55|28.7|28.75|||28.4|28.85|29.35|||28.1|26.45|25|25.4|24.4|23.7|23.15|22.45|21.9|22.7|24.3|24.2|23.7|23.1|22.3|22.95|22.8|22.85|22.75|22.25|21.95|21.65|21.6|20.6|20.1|20.6|20.5|20.2|18.7|18.78|18.76|18.54|18.32|17.96|17.72|17|17.04|16.42|15.7|15.28|15.62|16.42|16.32|17.32|16.8|18.22|18.88|19.28|19.2|18.84|20.2|20.6|20.55|20.5|20.75|21.2|21.7|21.9|21.6|21.8|22.05|22.05|21.3|19.96|20.15|21.1|21.1|21.1|22|21.95|21.95|21.45|21.4|21.1|21.65|21.65|21.45|20.45|20.05|20.65|21.35|20.95|20.1|19.8|19.84|19.64|19.6|19.66|19.34|20.4|20.55|20.45|19.7|20|19.64|19.44|19.1|19.32|19.6|19.42|20.1|21.9|21.95|21.6|21.5|22.15|22.1|22.85|22.9|24.4|23.55|23.8|22.2|22.05|21.9|21.6|21.25|21.95|21.35|21.35|20.35|20.8|19.46|19.66|19.7|20|18.9|18.78|18.5|18.42|18.56|18.5|18.3|18.62|18.5|19.4|19.76|18.1|18.56|18.8|19.76|19.46|20.3|21.15|21.95|21.75|21.55||20.6|20.3|21.15|23.3|22.25|22|22.4|22.45|21.95|21.85|20.45|21.1|21.15|18.2|17.74|18.74|19.48|20.25|19.5|19.1||19.84|20.1|19.76|20.3|20.05|20|20.05|19.22|20.1|20|19.7|18.78|20.3|||18.5|17.44|17|16.14|15.76|15.28|15.16
03320|6346|/equities/manz-automation|DAXTECH|47.1|46|42.5|40.8|42.2|43.8|43.5|42.1|41|41.1|43.6|46.1|46.9|46.4|45|47.2|46|43.8|46.4|49.2|50|51|51|50.4|50.4|50.6|50|52.8|51.6|53|53.2|53|53|49|48.8|47.9|47|43.8|42.9|44.5|46|45.1|44.3|42|40.6|42.2|41.2|35.7|34|36.2|35.7|37|34.3|33.8|||33.6|34|33.7|||33|31.8|30.7|33.1|32.2|31.7|32.4|32.1|31.6|32.3|33.2|32.9|31|29.5|30.8|30.6|33.2|31.6|31|30.8|30.5|31.6|31|31.2|30.5|30.7|30|29.8|29.9|29.6|28.4|28|30.4|29.3|29.5|28.6|28.5|28.7|28.6|28.2|28.2|28.2|26.9|28.4|27.6|29.9|29|29.2|31.1|30.3|33.5|32.5|31.5|30|28.9|28.5|28.4|29.2|27.2|25.6|23.8|22.2|22.1|22|22|22.5|22|21.8|21.8|21.7|22|21.9|22.3|21.6|21.7|21.6|21.7|22.7|21.2|21.1|22.9|22.9|23.4|23.1|23.3|23|22.9|22.8|22.2|22.1|22|22.6|22.3|21.2|21.1|21.4|21.3|21|21|21|20.9|20.5|20.6|20.6|20.8|20.6|20.4|20.9|21.6|21.9|21.9|22.3|20.9|20.6|20.8|20.2|20|20.3|20.2|19.4|18.7|18.2|17.3|17.35|17.3|17.45|16.7|16|16.05|16.5|16.7|17.1|17.1|17.45|18.45|18.7|18.25|18.85|18.8|19.05|19|18.25|20.4|19.85|19.5|18.6|18.1||18.1|18.6|18.7|18.55|18.8|18.45|18.85|18.65|17.25|17.3|17|16.85|17.05|17.05|17|16.85|16.7|16.8|14.95|14.6||14.25|14.3|13.95|14.05|13.6|14.05|14.55|13.95|14.35|14.6|13.9|13.65|14.3|||13.05|12.95|12.8|12.1|12.15|12.15|12.4
03321|23383|/equities/medigene-exch|DAXTECH|3.855|3.83|3.935|3.91|3.86|3.95|3.91|3.87|3.77|3.81|3.835|3.97|3.94|3.895|3.8|3.95|3.765|3.63|3.73|3.92|4.07|4.16|4.21|4.115|4.11|4.19|4.275|4.32|4.305|4.3|4.295|4.405|4.42|4.44|4.31|4.205|4.285|4.525|4.605|4.6|4.75|4.73|4.595|4.45|4.485|4.355|4.18|4.3|4.165|4.75|3.93|3.635|3.57|3.55|||3.5|3.59|3.665|||3.535|3.45|3.45|3.525|3.51|3.54|3.48|3.48|3.505|3.515|3.515|3.5|3.555|3.575|3.56|3.65|3.645|3.625|3.605|3.555|3.74|3.745|3.76|3.74|3.71|3.705|3.825|3.845|3.655|3.605|3.525|3.565|3.43|3.45|3.42|3.29|3.31|3.3|3.3|3.21|3.32|3.46|3.5|3.445|3.405|3.435|3.555|3.39|3.425|3.405|3.61|3.62|3.65|3.595|3.65|3.63|3.55|3.585|3.75|3.975|4.02|3.98|4.045|3.97|4.02|4.205|4.37|4.375|4.55|4.555|4.37|4.38|4.335|4.445|4.475|4.5|4.485|4.355|4.36|4.39|4.7|4.71|4.805|4.82|4.85|4.945|4.92|4.95|4.975|5.02|4.97|4.92|4.94|5.02|5.06|5.21|5.31|5.31|5.23|5.15|5.12|5.05|5.06|4.925|4.89|5.14|5.36|5.3|5.55|5.72|5.8|5.75|5.67|5.92|5.92|5.97|5.95|5.78|5.39|5.19|4.94|4.875|4.96|4.925|4.905|4.895|4.845|5.02|5.01|5.1|5.24|5.08|4.755|4.83|4.755|5.02|5.04|4.9|4.825|4.97|5.22|5.29|5.22|5.32|5.3|5.31|5.24||5.06|4.9|4.98|4.99|4.915|4.88|4.945|4.98|4.81|4.6|4.665|4.655|4.89|4.57|4.5|4.275|4.24|4.28|4.165|4.125||4.26|4.25|4.3|4.32|4.3|4.35|4.305|4.325|4.32|4.4|4.31|4.32|4.36|||4.295|4.215|4.405|4.15|4.05|4.06|3.915
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|75.06|75.2|71.68|81.74|84.4|83.58|83.78|81.66|81.18|81.06|80.76|81.68|84.72|84.08|81.8|84.78|83.7|84.1|85.5|86.88|87.72|92.54|95.04|95.34|95.26|95.78|95|93.62|94.52|96.42|96.76|96.9|96.72|96.34|97.38|96.78|97.64|97.66|96.54|96.18|98.52|97.2|93.98|90.84|92.14|92.86|90.4|92.5|95.86|96.78|93.56|91|93.24|93.36|||91.76|90.5|90.16|||89.72|90.04|88.88|92.18|93.76|92.26|92.14|91.56|91.26|90.38|90.82|90.92|90.8|92.3|92.68|92.36|93.64|94.14|90.94|90.78|90.62|89.98|90.54|88.64|87.64|86.3|86.52|87.62|85.64|86.5|86.32|87.04|87|92.22|95.58|90.56|88.68|87.44|85.08|84.5|84.46|84.8|85.12|86.96|86.84|88.84|91.88|94.44|94.6|94.14|96.76|92|100.45|98.46|97.3|96.56|96.96|97|96|103.1|107.45|107|107.9|104.2|105.25|109.8|109.9|110.2|114.3|111.5|109.4|109.05|106.55|104.5|104.2|102.5|102.1|102.1|101.1|103.3|102.9|103.55|103.55|101.8|103.7|104|105.3|106.55|106.75|106.6|106.6|106.75|106.3|108.3|109|108.5|104.2|105.35|105.1|106.05|114.55|112.75|112.7|107.5|106.55|110.65|110.2|111.85|111.7|117.8|120.45|121.3|120.7|117|117|112.45|109.65|113.6|115.15|116.55|117.25|115.3|115.05|116.1|113.75|112.15|111.1|111.4|115.35|111.7|115.4|113.35|109.15|109.2|108.95|110.5|107.7|102.35|102.55|103.8|105.5|105.65|109.2|111.75|112.65|115.35|114.85||113.95|117.1|116.55|117.6|117.4|115.5|114.25|114.85|118.05|118.4|115.7|110.7|113.75|117|112.35|110.6|105.1|96.2|94.42|92.72||95.38|92.7|92|90.24|87|91.34|93.86|93.4|94.14|92.56|91.64|92.2|93.08|||89.78|87.14|89.42|90.34|88|86.58|85.26
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|85.4|86|87.2|85.6|85.4|85.8|85|84|85|86.4|87.2|88.4|90|89.6|87.8|87.4|86.4|84.4|85.4|85.6|84.2|84|84.4|84.8|84|83|82|79.8|80.4|83|78.2|74.2|74.2|74.2|75.2|70|76.6|77.4|77.6|78|80.2|79.4|80|76.8|73.6|81|84.6|87.2|87.4|85|91.8|93|93.6|92|||87.4|85.8|84|||80.2|81|80|75.8|75|66.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|51.45|51.35|51.8|51.1|51.3|51.6|51.6|51.2|51.2|51.15|50.95|52.2|52.85|52.45|51.4|52.75|52.75|51.7|53.8|55.05|55.6|55.85|56.25|56.7|57.8|57.6|57.3|58.35|57.95|58.8|58.05|57.5|59.85|58.1|56.8|55.15|58.95|59.8|59.95|59.5|59.55|58.2|55.6|54.5|55.95|57.05|57.15|56.95|57.55|57.65|58.95|59|58.4|58.5|||60.4|61.25|60.4|||60.8|60.4|59.2|58.8|58.8|57.55|56.8|56.6|57.2|56.15|57.25|57.1|56.9|56.8|56.4|55.05|60.5|64.85|64.45|62.6|60.45|61.7|62.9|63.7|62.7|62.6|62.85|62.35|63.7|63.95|62.5|62.35|65.25|64.65|64.35|60.65|59.4|59.85|61.45|58.8|56.15|56.6|56.95|59.75|59.3|61.55|63.35|63.15|62.95|62.15|64.6|64.85|64.2|63.55|62.4|59.85|61.4|61.55|61.55|62.15|61.55|62.25|62.05|60.55|58.95|61.4|61.1|60.3|63.75|63|62.75|62.1|62.5|62.25|62.35|61.45|60.6|61.55|60.85|66.8|67.55|66.35|66|64.75|65.9|65.3|64.25|64.2|62.35|62.05|62.8|62.55|61.55|61.65|62.15|60.9|61.1|60.7|60.6|60.65|60.95|60.4|62.3|61.35|59.1|62.85|63.05|62.65|62.05|64.2|64.55|64.2|61.95|61.95|60.8|60.65|59.15|63.2|63.3|63.25|62.2|61.55|62.65|62.35|60.85|60.05|59.15|58.8|61|59.35|60.3|61.15|61.35|61|60.75|60.75|60.7|57.75|58.4|59.4|60.25|61.15|62.2|65.4|67|69.65|70||68.6|64.85|63.5|66.65|66.2|64.3|64.85|64.6|63.7|62.8|61.05|60.55|62.25|62.75|62.25|62.75|60.6|59.05|57.1|54.9||55.5|53.35|53.75|53.2|52.45|54.75|54.85|55.35|56.95|55.75|54.55|53.9|55.2|||52.7|49.94|49.72|46.78|43.22|41.82|39.96
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|231.5|235|234.5|232.5|234.5|232|230|224.5|225|222.5|223|227|227|221|212.5|215.5|215|213.5|223.5|223|223|225|228|227.5|225|227|229|226|227.5|232.5|234.5|236|235|231|226.5|220.5|224|232|242|240.5|242.5|246.5|248|249|253|257|254.5|254|263.5|271.5|286|287|285.5|279.5|||278.5|279.5|278.5|||277|274|265.5|273.5|267|264|260.5|251.5|246.5|250|253|248|248.5|250|252.5|256|254.5|253.5|248.5|245|240|238.5|239|239.5|235.5|233|234|234|242|246.5|242|239|229|225.5|231.5|215.5|218.5|221.5|219|219|216|233.5|223|226.5|232.5|232|238|243|243.5|242|250|252|251.5|256|243.5|244|257|262|255.5|254|243|243|246|239.5|235|242|238|231.5|239|238|241|240|239|238|239|235|232|235|230|233|237|244.5|244.5|248|256.5|259|252|253.5|253.5|252|278|282.5|280|282.5|284.5|280.5|284.5|284|284|279.5|276|275|275.5|271|269.5|268.5|272|268|267|275.5|279.5|275.5|271.5|269|271|265|264.5|271|274|277.5|281|281|278|277|277.5|263|263.5|262|267|262|266|267.5|259|256|254|260|259.5|242.5|240.5|252.5|260|270.5|282|286.5|283.5|277|269||279|277.5|273.5|273|270|263|259|261.5|259|247|239.5|237.5|240|239.5|234|225.5|220|216|216|208||209.5|203|200|200.5|190.4|192|191.8|190|191.6|200|199.2|195.2|202|||200|193.2|193.8|194|185.6|188.4|183.8
03326|19872|/equities/nexus-ag|DAXTECH|56.6|55.8|55.6|54.8|53.8|52.8|51.4|49.8|49|47.9|51.4|51.8|52|53.4|54|54.4|54|52.4|55.2|54.4|56|56.4|55.8|54.8|54.2|53.4|53.2|54.2|54.2|54.2|54.8|54.2|54.6|53.6|53.2|53|54.6|54.2|53.4|53.8|55|55.4|54.4|53.2|55.6|55.4|55.2|54.2|53.4|52|50.6|51|50.8|49.3|||50|50.6|50|||48.8|48.2|47.8|48.4|48.4|48.4|48.5|47.3|49.1|49.1|49.1|49.1|48.6|48.8|49.2|49.1|49.7|48.4|47.8|46.8|47.5|47.9|50.4|49.1|49.8|48|47.5|47.6|47.7|47.4|46.5|46|48.3|49.8|50.4|49.1|49.5|47.7|47.2|47|45.7|46.3|46|46.3|45.6|45.3|45.7|45.2|45|43.9|46|45.7|46.5|46.6|45.5|45.5|45.3|45.1|45.3|46.4|44.9|46|44.4|43.9|45.1|46.3|45.9|45.4|47|47.7|49|47.8|47.1|45.1|44.6|42.9|42.1|42.1|41.5|41.8|41.9|42.2|42.4|42.4|42.1|41.8|42|42.6|41.8|42.7|42.6|42.4|42.8|43|43|42.8|42.2|42.4|42.1|42.5|42.7|42.6|42.1|41.1|41.3|41.7|42|41.9|41.7|39.4|38.2|38.5|38.3|38.5|38.6|38.9|39|40.5|40.9|40.4|39.7|39.6|39.6|39.5|39.3|39|38.5|38.2|38.6|37.4|36.8|36.8|37|36.9|37.1|36.6|36|35|34.9|35.2|35.5|34.9|35.1|36.1|35|37|37.6||37.3|36.2|36.4|36|36.1|34.8|34.9|33.7|33.3|33.2|32.4|32.9|33.1|32.9|32.9|32.5|31.8|31.3|32.2|32.7||34.9|34.6|34.5|35.9|34.3|34.3|33.2|32.8|32.8|32.6|33.2|33.1|33.4|||30.8|29.9|29.6|28.1|27.9|27.6|27.9
03327|1076550|/equities/nfon-ag|DAXTECH|20|20.415|20.3|20.41|20.8|20.82|20.995|21.31|21.245|21.28|22.1|21.955|20.855|20.295|20.5|20.495|19.752|19.546|19.058|19.042|18.9|19.002|19.276|19.34|19.184|19.308|19.346|19.242|19.1|19.1|19|18.95|19.29|19.398|19.012|19|18.976|18.798|18.554|18.258|17.766|18.11|19.398|19.502|19.51|19.992|19.522|19.904|19.898|19.762|19.444|18.818|18.85|18.186|||18.15|17.98|17.98|||17.502|17.5|17.602|18.278|18.2|17.9|17.258|17.12|17.232|16.662|16.296|15.778|15.76|17.3|18.2|17.898|17.676|17.456|17.356|17.398|17.528|16.922|16.802|16.6|16.482|16.16|16.7|16.5|15.802|15.33|15.294|16|15.002|14.646|14.064|13.632|13.93|13.762|13.726|13.636|13.63|13.5|13.5|13.786|13.738|14.368|14.452|14.3|14.234|14.054|14.076|13.832|14.1|13.86|14|14.004|13.77|13.62|13.5|13.454|13.39|13.21|13.29|13.04|13.112|12.91|12.878|13.4|13.372|12.956|13.434|12.482|13.756|13.912|14.126|14.252|14.73|14.436|14.44|14.62|14.642|14.52|14.356|14.302|14.218|14.43|14.29|14.1|14|13.8|13.4|13.25|13.102|13|12.708|12.88|12.8|13.18|13.336|12.756|12.82|12.76|12.922|12.842|12.7|12.83|12.58|12.5|12.5|12.516|12.5|12.25|12.34|12|12.966|13.134|13.45|13.5|13.446|13.504|13.5|13.5|13.5|13.616|13.5|13.372|13.2|13.2|13|13.102|13.35|13.398|13.3|13.426|13.414|13.43|13.15|13.1|13.3|13.55|13.502|13.002|13.544|13.2|13.192|12.914|12.808||12.642|12.5|12.85|12.91|12.906|12.846|12.952|12.832|12.5|12.25|12.04|11.9|11.572|11.2|11.11|11.066|11.158|11.398|11.4|10.4||11.2|10.89|10.92|11|10.72|10.738|10.228|10.1|10.4|9.684|9.5|9.75|9.402|||9.3|9.001|9.05|8.9|8.592|8.087|7.912
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|20.6822|20.401|20.5885|20.4572|20.3072|19.7259|18.9946|18.254|17.6821|18.1602|18.404|18.6478|20.5135|21.2072|20.1384|21.151|20.9447|19.7447|22.5011|22.5198|22.8948|23.6636|24.3011|23.7011|22.6511|21.8448|21.4323|21.8823|22.7261|23.0448|23.3073|22.7261|22.1448|21.7698|21.4135|20.401|21.1135|23.1573|24.0949|24.1136|24.0199|23.5136|22.8198|22.4261|23.1948|23.3261|23.1386|22.3886|23.1761|23.3636|22.4073|21.7135|20.8697|20.4197|||20.0822|20.3447|20.3822|||19.6322|19.3509|17.8227|19.2759|18.7696|18.5446|18.0946|18.0477|17.7383|17.5696|17.7758|17.7665|17.6071|17.2039|17.2321|16.7445|18.4884|18.2821|17.9258|17.729|17.8883|17.654|17.4289|16.7352|16.3039|16.0039|16.0695|15.7601|14.8413|15.2163|14.7663|12.9006|12.3662|12.1037|12.1506|10.8568|11.7193|11.4474|11.3068|11.1943|11.0443|11.588|11.4849|11.9818|11.9724|12.3943|12.4318|12.6193|12.5162|12.1506|11.7381|12.1037|12.5818|12.4975|12.2537|11.9349|11.4568|11.1474|10.5474|10.4067|9.8723|9.863|9.8723|9.5536|9.8536|10.3505|10.313|10.2661|10.9786|10.8755|10.9318|10.6036|10.4911|10.5661|10.688|10.3974|10.4161|10.3692|10.1536|10.5567|10.5099|10.2005|10.013|10.4067|10.3036|10.1817|10.088|10.0505|9.7692|9.7036|9.9755|9.9661|9.9848|9.7036|9.4317|10.2849|10.4911|10.0973|9.9567|9.9661|10.0223|9.9942|9.0098|8.2223|8.1566|8.4051|8.6957|8.9067|8.9254|9.4036|9.4598|9.2911|8.8035|8.677|8.3395|8.4473|8.2035|8.2691|8.0863|8.1191|8.2504|8.2598|8.6207|8.1941|8.1285|8.0254|8.1473|7.9222|8.0113|8.0488|8.466|8.5692|8.4238|8.6067|8.7192|8.991|8.7895|8.2785|8.602|8.8645|9.0379|8.9957|9.4036|9.2114|8.9442|8.6723|8.3629||7.9222|7.9551|7.1863|7.0269|6.8909|6.5347|6.6753|6.4503|6.7081|6.7034|6.6097|6.3753|6.4175|6.5628|6.8816|6.8909|6.9566|7.0785|6.9941|6.5534||6.8394|6.8159|6.7831|6.7409|6.5112|6.6706|6.5862|6.6894|6.98|6.9613|6.8816|6.9331|7.4066|||7.4582|7.2144|7.13|6.9331|6.7878|6.5534|6.3894
03329|19874|/equities/ohb-ag|DAXTECH|35.8|35.1|35.05|34.85|34|35.25|35.9|35.5|35|34.65|35.8|35.6|35.7|34.95|34.75|36.45|36.35|35.8|35.75|36|35.85|36|37.2|36.85|41|40.85|40.9|40.95|41.65|41.45|40.45|40.3|39.4|39|39|39.6|40.3|40.25|40.25|40.4|41.75|39.2|42.7|45.65|44.25|39.8|39|38.5|38.75|38.95|38.85|39.45|39.35|38.6|||38.5|38.2|38.5|||38.7|38.9|38.2|39.35|39.5|39.15|38.45|38.3|38.55|39.25|40|39.1|39.35|39.1|38.7|38.8|39.7|39.35|38.7|39.05|38.35|38.5|39.75|39.95|40|39.5|39.35|39|37.8|38.15|38.35|37.4|36.45|35.8|35.8|35.75|34.05|33.15|33.4|33.5|36.5|36.5|37.7|38.05|37.8|37.75|37.85|37.75|37.55|37.55|38|38|38.7|39.45|39.25|39.55|40.55|40.7|37.8|38.25|38.45|38.1|38|37.75|38.9|38.35|37.65|37.5|38.85|38.6|38.35|38.2|38.25|38.05|38.35|38.2|38.2|38.45|37.7|38.1|37.55|38|38.3|38.4|38.75|38.75|39.1|39|39.8|39.05|40.55|41|41.15|41.75|41.65|40.6|41.4|41.3|41|41.1|40.85|40.8|40.3|40.5|40.25|41.3|42|42.05|40.9|42.05|41.85|41.55|40.65|41.8|41.6|41.3|39.7|41.4|41.05|40.75|41.1|41.35|43.25|43.35|43.45|41|41.3|41.1|41.35|40.85|40.25|40.4|40.4|39.6|39.55|40.9|40.2|39.55|39.6|40|41.5|39.5|37.85|38.2|38.2|38.3|35.7||34.5|34.5|33.9|33.55|33.5|32.3|33.2|33.9|33.85|33|31.45|30.55|32.1|33|33.2|32.75|34.25|34.4|32.9|31.6||34.2|33.45|32.9|32.5|32.25|32.7|32.55|32|32.1|33.05|32.6|31.9|33.4|||34.05|34.05|34.25|32.95|32.1|31.6|31.2
03330|19879|/equities/paion-ag|DAXTECH|22.2043|22.3026|2.2597|2.2499|2.2106|2.2401|2.2401|2.2008|2.1811|2.1615|2.1713|2.2597|2.2794|2.2696|2.2499|2.2696|2.2794|2.2597|2.3089|2.3187|2.3383|2.299|2.3089|2.3285|2.2892|2.3285|2.3187|2.2499|2.3973|2.4169|2.4169|2.3973|2.4071|2.4071|2.4169|2.358|2.358|2.3482|2.3482|2.3776|2.3776|2.3973|2.4071|2.3973|2.4071|2.4759|2.3678|2.2008|2.4268|2.4268|2.3973|2.3383|2.358|2.3383|||2.3285|2.358|2.3678|||2.3776|2.3383|2.3285|2.4169|2.4268|2.3973|2.4071|2.3973|2.4268|2.4661|2.4464|2.3482|2.4759|2.4857|2.4955|2.4955|2.4955|2.5741|2.6724|2.4562|2.3776|2.3776|2.358|2.3383|2.1811|2.1713|2.2696|2.2892|2.2008|2.1615|2.1025|2.1517|2.1124|2.0829|2.0436|2.0239|2.0927|1.9945|1.9945|2.0338|1.9945|2.2303|2.2597|2.299|2.299|2.3089|2.3482|2.3875|2.2696|2.2696|2.3187|2.2696|2.2892|2.2892|2.2794|2.2794|2.2597|2.2204|2.191|2.2303|2.2401|2.3187|2.2892|2.2303|2.2794|2.3285|2.2794|2.2597|2.3383|2.358|2.358|2.358|2.3482|2.358|2.358|2.358|2.3875|2.3973|2.3482|2.4366|2.4661|2.4661|2.525|2.5054|2.5447|2.5447|2.5545|2.6036|2.5054|2.5643|2.5938|2.584|2.584|2.6036|2.6331|2.692|2.8099|2.7215|2.4562|2.3285|2.4268|2.4071|2.358|2.3187|2.2696|2.4562|2.4464|2.5054|2.6036|2.6527|2.584|2.6036|2.4562|2.4857|2.584|2.6134|2.6036|2.7706|2.8296|2.8689|2.7117|2.7608|2.9966|2.8689|2.5741|2.6036|2.584|2.4857|2.4955|2.4955|2.4857|2.5152|2.4366|2.4759|2.5054|2.5643|2.5054|2.358|2.4661|2.4759|2.6134|2.5545|2.4661|2.4759|2.3776|2.2794|2.2106||2.0239|1.9846|2.0632|2.0338|1.965|1.9453|1.9552|1.9945|1.9846|1.965|1.9552|1.965|1.9552|1.9453|1.9453|1.9355|1.8176|1.7931|1.7783|1.7341||1.7587|1.6752|1.6702|1.6997|1.6899|1.7145|1.6752|1.7194|1.7832|1.798|1.739|1.8029|1.852|||1.7587|1.7587|1.7881|1.6555|1.5916|1.6408|1.6309
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|161.6|161.8|161.6|161.2|160.6|160.2|159.4|157.4|155.6|155.2|158.2|159.8|163.4|163|159.6|164.4|161.4|160.2|165.6|168.2|168|173.6|174.4|173.6|173.2|173.8|173.4|174.4|175.6|174.2|175.8|178.2|178.4|178|174.6|172.4|176.4|186.8|186.6|188.6|187.8|187.8|184.8|183|183.4|188|181|178|162.6|160|156.2|155.6|157.4|157.6|||156.8|158.4|155.8|||154|156.2|154.4|154.6|152.2|151|150|149.6|150.4|153.4|155.6|154.6|154.4|152.4|152.2|154.8|155.4|155.2|155|155.2|154|154.6|157.4|157.2|157.6|159.4|161|162.6|160.6|158.4|157.8|155.6|157.2|157|157.6|155.4|156.8|156|155|155|155.6|161.2|166|169.2|170.8|170.4|171.8|173.2|172|174.6|176.4|175.8|171.8|169.2|168.6|167.8|168.6|168|169.4|172.2|176.6|177.6|173.8|170.6|174|177.2|173.8|170.4|173.6|172|173.8|171|173.4|174.4|170.8|168.6|165|160.8|158.6|159.6|162.8|162.4|162|159|161|163.4|161.2|158.2|156|158.4|163.8|161.2|158.8|159.2|160|160.2|161.8|161|162.4|162.8|157|159|165.8|165|168.2|169.2|169.8|171.2|172.6|177.8|176|172|169.8|167.8|167|170.8|163.2|166|169.2|169.2|171|169.6|171.6|163.6|160.8|160.4|163|161.8|162|159.6|157.6|150.6|152.2|151.2|153.6|151.8|151.6|147|148.4|149.4|151|152.2|156.2|161.2|164.4|162.8|161.4||156.8|160.8|160.8|161.8|162.6|159.8|160.2|159.4|156.8|153.4|149.6|148|153.4|155.2|153.8|152.4|149|148|149.2|146.4||144|149.4|150|149.2|149.8|148.6|142.4|147.4|147.4|144|142.6|137.2|141|||139.4|136.2|134.2|132|127.8|122.2|123.8
03332|19882|/equities/pne-wind-ag|DAXTECH|7.23|7.14|7.36|7.26|7.43|7.4|7.45|7.38|7.26|7.26|7.35|7.36|7.56|7.57|7.27|7.34|7.34|7.2|7.8|7.65|7.82|7.91|7.9|7.65|7.52|7.64|7.6|7.68|7.79|7.7|7.67|7.8|7.56|7.83|7.75|7.67|7.6|8.22|8.19|8.46|8.42|8.57|8.36|8.1|8.22|8.56|8.4|8.69|8.82|8.58|8.53|8.36|8.17|8.08|||7.98|7.94|7.94|||7.75|7.75|7.73|7.73|7.68|7.74|7.6|7.57|7.57|7.45|7.64|7.6|7.65|7.65|7.71|7.71|7.62|7.65|7.59|7.55|7.67|7.8|7.62|7.38|7.37|7.31|7.43|7.25|7.07|6.98|6.98|6.95|6.79|6.64|6.66|6.6|6.43|6.07|5.94|5.9|5.9|5.96|5.98|5.91|5.71|5.76|5.83|5.83|5.9|5.82|5.9|5.9|5.88|5.92|5.88|5.82|5.59|5.44|5.3|5.34|5.32|5.24|5.15|5.16|5.15|5.2|5.2|5.22|5.18|5.25|5.19|5.32|5.32|5.32|5.36|5.34|5.34|5.3|5.3|5.3|5.4|5.4|5.4|5.39|5.42|5.42|5.41|5.41|5.39|5.14|5.25|5.25|5.26|5.25|5.26|5.18|5.26|5.19|5.05|5.1|5.05|5.08|4.95|5|4.94|5.05|5.05|5.04|5|5.12|5.13|5.18|5.16|5.16|5.17|5.2|5.15|4.99|4.95|4.885|4.955|4.86|4.91|4.825|4.925|4.91|4.915|4.91|4.86|4.92|4.9|4.915|4.84|4.865|4.9|4.815|4.805|4.755|4.7|4.795|4.865|4.9|4.8|4.665|4.715|4.765|4.795||4.75|4.73|4.76|4.715|4.745|4.66|4.72|4.58|4.57|4.485|4.485|4.465|4.34|4.31|4.32|4.34|4.305|4.34|4.29|4.285||4.31|4.29|4.3|4.275|4.3|4.3|4.3|4.25|4.285|4.26|4.29|4.22|4.49|||4.49|4.48|4.52|4.495|4.32|3.96|3.89
03333|19243|/equities/psi-ag|DAXTECH|27.2|27.7|28.1|28|28.3|28.4|28.4|28.4|27.1|28.1|29.6|31.2|31.2|30.6|29.6|30.3|30.6|30.1|32.5|29.9|29.3|30.5|31.2|29.7|28.7|28.7|28.5|28.1|28.4|28.8|28.8|28.6|27.9|27.5|27.8|27.1|28|29|29.3|29.6|30.3|30.1|29.6|26.2|26.2|27.1|26.7|26.1|26.2|25.9|25.4|24.7|24.4|24.3|||23.3|23.1|23.2|||22.8|22.8|22.8|22.8|23|23.2|23.3|22.9|22.8|23|23.2|23.2|23.7|23.6|23.7|23.2|23.9|22.8|23.5|23.5|23.3|23.1|23.3|23.7|23.6|23.5|23.5|23|24.2|24.5|24.1|23.6|23.2|23.5|22.7|22.5|22.6|23.3|23.3|22.6|22.8|24.6|24.9|24.3|24.4|26.3|26.2|26.3|25|24.2|25|25|24.9|25|25|24.9|24.6|24|23.8|24.5|24.9|24.7|24.8|24.5|23.5|24.6|24.8|24.6|24.5|25.9|26.5|25.6|24.7|24.9|24|24.1|23.8|22.4|21.8|22.5|23|23.9|23|22.8|22.3|21.6|22.1|20.7|20.7|20.4|20.5|20.8|20.8|20.1|20.3|20.2|20.3|20.3|20.5|20.3|20.8|20.8|20.7|20.6|20.1|22|22.5|22|20.9|22.9|23.9|24.1|24.1|24.2|23.8|23.8|23.5|23.9|22.5|21.5|21.1|20.6|19.9|19.7|19|19.3|19.8|20.3|20.2|20.5|20.7|21|20.7|20.7|20.5|21.2|21.2|21|21.2|20.9|21|21.2|21.8|21.8|21.4|22.1|21.5||21.1|21.1|21.5|21|20.5|19.1|19|18.9|18.9|19|18.9|19|19.65|19.6|19.75|19.75|19.8|19.5|19.55|19.2||19.45|19.65|19.55|19.1|19.1|19|19.35|19.05|18.8|18.4|18.15|17.9|18.15|||17.6|17.2|17.1|16.3|16|16|16.6
03334|19890|/equities/pva-tepla-ag|DAXTECH|22.3|22.25|23.15|22.75|22.65|22.55|22.35|21.35|21.15|20.85|20.65|22.95|23.35|24.05|22.55|23.7|24.05|22.55|25.1|23.2|23.25|24.7|23.6|21.35|20.75|21.55|21.4|21.75|22.2|22.4|21.75|21.4|20.95|20.55|19.8|19.26|20.55|20.7|20.8|20.3|19.48|18.84|18.04|16.5|16.62|18.34|18.8|18.76|18.56|18.98|18.52|18.62|18.3|19.44|||19.32|19.32|18.7|||17.42|17.24|16.54|16.8|16.12|16.7|16.78|16.3|15.56|16.64|15.74|15.26|15|15.28|14.6|14.32|14.5|13.52|13.5|13.34|12.88|12.92|12.96|13.1|13|13.18|13.2|13.26|13.2|12.98|12.68|12.4|11.84|11.38|11.5|10.64|10.74|10.38|10.02|10.08|9.83|9.69|10.02|10.5|10.12|10.4|10.66|10.7|10.68|10.46|11.58|11.64|11.84|11.6|11.66|11.6|12|11.6|11.52|11.8|11.74|11.92|11.94|11.54|11.9|12.08|11.68|11.46|12.32|12.36|12.78|12.62|12.92|12.84|12.92|12.92|12.62|13.18|12.66|12.9|13.54|12.86|13.1|13.48|13.44|13.12|12.76|13.04|12.7|12.4|12.28|11.7|11.52|11.28|11.04|11.2|10.86|10.8|10.7|10.44|10.66|10.66|10.5|10.38|10.08|10.36|10.52|10.52|10.38|10.82|10.62|10.72|10.44|10.14|10.08|10.22|10.24|10.4|10.32|10.38|10.48|10.7|10.76|10.7|10.7|10.66|10.64|10.8|10.8|10.72|11|11.02|11|10.7|10.46|10.92|11.14|10.26|10.7|10.7|10.92|11|11.6|11.3|10.92|10.44|9.98||9.33|9.64|9.44|9.37|9.05|8.74|8.93|8.84|8.63|8.33|8.02|8.15|8.7|9.38|9.28|9.55|9.15|9.3|9.15|8.7||9.6|9.31|9.2|9.75|9.19|9.51|9.03|8.82|9.25|9.08|8.55|8.35|9.03|||8.41|7.92|7.97|7.56|7.11|7.02|6.9
03335|6292|/equities/qsc|DAXTECH|1.96|1.98|2.015|2.01|2.015|2.03|2.05|2.025|2.005|2.05|2.05|2.13|2.11|2.16|2.1|2.14|2.14|2.1|2.175|2.17|2.11|1.994|1.958|1.852|1.828|1.896|1.896|1.916|1.9|1.84|1.772|1.758|1.698|1.682|1.678|1.642|1.64|1.658|1.65|1.64|1.624|1.61|1.62|1.612|1.616|1.65|1.666|1.672|1.656|1.676|1.686|1.708|1.704|1.67|||1.664|1.674|1.674|||1.658|1.68|1.634|1.674|1.62|1.684|1.652|1.632|1.642|1.672|1.65|1.656|1.66|1.634|1.578|1.578|1.648|1.62|1.572|1.53|1.526|1.52|1.476|1.456|1.442|1.43|1.362|1.324|1.312|1.28|1.266|1.264|1.244|1.228|1.218|1.234|||1.172|1.15|1.162|1.21|1.224|1.24|1.23|1.212|1.184|1.21|1.23|1.15|1.228|1.2|1.252|1.27|1.27|1.276|1.28|1.28|1.282|1.276|1.28|1.27|1.282|1.262|1.254|1.224|1.262|1.27|1.29|1.292|1.29|1.296|1.296|1.304|1.302|1.294|1.294|1.302|1.29|1.3|1.294|1.276|1.3|1.3|1.302|1.312|1.304|1.292|1.292|1.3|1.3|1.254|1.304|1.31|1.314|1.308|1.312|1.342|1.33|1.322|1.342|1.342|1.32|1.302|1.302|1.374|1.336|1.36|1.37|1.398|1.398|1.398|1.37|1.354|1.37|1.386|1.37|1.4|1.384|1.392|1.39|1.394|1.368|1.35|1.37|1.36|1.338|1.382|1.406|1.39|1.36|1.32|1.284|1.294|1.312|1.324|1.32|1.306|1.308|1.328|1.348|1.318|1.302|1.292|1.29|1.294|1.256||1.3|1.324|1.28|1.29|1.254|1.24|1.266|1.254|1.278|1.26|1.27|1.226|1.264|1.264|1.22|1.16|1.158|1.156|1.168|1.14||1.162|1.15|1.15|1.15|1.144|1.128|1.112|1.08|1.152|1.17|1.16|1.134|1.19|||1.16|1.122|1.11|1.072|1.05|1.02|0.96
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|27.46|27.38|27.88|27.36|27.4|27.18|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|27.58|27.92|27.72|28.36|28.62|28.54|28.36|28.2|28.12|27.96|28.06|28.26|27.96|28.02|28.42|27.94|27.86|28.7|27.72|27.7|27.84|27.74|27.92|27.7|28|28.1|28.04|27.98|28.02|||28.12|27.92|28.08|||28|27.62|28.16|28.04|27.78|27.76|27.6|27.5|27.54|27.5|27.64|27.52|27.2|27.48|27.2|27.62|27.7|26.84|25.78|24.86|24.36|24.54|24.44|24.4|24.36|24.36|24.4|25.02|24.7|25.1|24.32|24.18|25.74|23.68|23.16|23.46|23.3|23.2|23.7|22.2|22.64|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|25.34|24.92|24.96|25.52|25.22|25.14|25.36|24.92|24.4|24.44|23.8|23.48|23.26|23.28|22.98|24.28|24.58|24.8|25.18|25.32|25.26|25.12|25.3|25.12|25.38|25.3|25.32|25.26|25.58|25.46|25.94|25.92|25.8|25.4|26.44|26.26|25.36|25.4|25.34|25.92|26.06|26.24|26.16|25.32|25.4|24.78|25.68|25.8|24.84|25.18|25.34|24.54|24.06|23.86|23.46|23.96|23.7|23.6|23.74|24.58||25.7|25.6|25.6|25.44|26.74|26.42|27.2|26.82|26.54|26.7|26.7|26.74|27|28.78|28.78|28.72|28.8|28.64|28.72|28.74||28.64|28.72|28.72|28.64|28.62|28.86|28.72|28.58|28.74|28.8|28.64|28.42|28.5|||28.74|28.26|28.64|28.58|28.1|28.44|28.08
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|22.08|22.3|22.42|22.12|21.8|21.9|21.96|21.64|21.22|21.14|21.84|22.18|22.26|22.66|22.12|22.6|21.44|19.98|20.54|20.8|21.18|21.16|21.38|21.1|20.84|21|20.9|20.88|21.18|20.94|21.18|21.32|21.46|21.24|21.02|21.24|21.4|20.7|20.62|20.56|21.28|20.02|18.96|18.39|18.69|18.84|18.8|18.97|18.8|18.6|18.83|18.99|18.66|18.67|||18.7|18.66|18.59|||18.16|18.11|18.08|18.68|18.1|18.91|19.09|19.07|19.21|19.39|20.32|20.14|19.7|20.02|19.95|19.82|19.3|19.14|19.3|18.71|18.53|18.69|18.84|18.86|18.81|18.72|18.75|18.85|18.78|18.44|18.07|17.7|17.94|17.61|17.9|16.46|16.04|15.5|15.41|15.25|15.1|15.49|15.35|17.27|17.66|17.82|18.31|18.56|18.51|18.57|19.33|19.37|19.38|18.95|18.27|17.8|18.19|17.68|16.68|17.52|16.48|18.09|20.26|20.26|19.92|21.04|21.7|21.7|22.6|22.74|23.04|22.84|23.02|23.1|22.76|23.06|22.8|22.48|22.12|22.96|23.14|23.14|23.38|23|23.86|23.62|23.92|24.16|23.94|24.08|24.24|24.2|24.16|24.34|24.34|24.22|24.38|24.76|24.18|23.88|23.06|22.64|22.98|22.3|21.44|22.12|22.22|22.74|22.74|23.44|23.74|23.84|23.48|23.46|23.52|23.8|23.7|24.2|23.84|24.04|23.6|23.48|23.14|23.12|23.16|23.02|22.62|22.5|22.72|22.76|23.38|23.42|23.16|23.44|22.86|22.78|22.6|21.66|22.04|22.34|23.08|23.08|23.32|23.62|23.74|23.36|23.24||23.44|23.5|23.22|23.24|23.22|22.52|22.86|23.2|23.22|22.3|21.86|21.26|22.72|22.6|22.96|21.86|21.3|20.94|20.48|19.35||19.65|18.71|18.76|18.74|18.45|18.92|18.31|18.32|18.68|18.73|18.78|18.78|19.45|||19.11|18.8|18.67|18.5|17.7|16.99|16.6
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|373|346|345|345|346|348|347|345|341|350|351|370|389|393|392|398|396|383|432|433|444|457|457|446|431|422|412|407|401|409|398|403|391|375|356|348|344|340|343|337|336|341|339|339|342|337|331|330|329|327|319|333|343|345|||333|331|330|||338|343|343|338|338|336|331|332|334|332|332|338|335|335|339|341|339|326|320|320|323|318|342|341|338|335|341|346|351|344|341|324|320|355|357|331|324|325|322|327|325|317|322|323|320|313|319|313|309|308|321|322|323|314|313|307|310|307|296|295|291|288|288|280|279|284|284|280|284|281|280|280|280|281|278|280|277|280|278|272|292|289|286|283|285|289|288|285|279|278|273|271|272|268|270|263|265|267|263|255|254|256|260|255|260|268|268|263|267|273|264|267|269|263|263|252|248|249|249|249|254|247|241|245|247|246|239|237|245|250|250|249|249|249|243|248|245|235|242|246|240|239|231|257|267|275|276||275|263|257|303|302|291|295|285|283|277|269|272|272|272|268|269|270|265|253|245||244|251|263|255|247|254|248|240|223|215|213|219|216|||207|204|201|201|201|200|200
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|278|277|284|280|275|266|256|248|247|248|260|271|275|265|254|262|265|255|274|280|282|284|286|284|291|285|278|312|308|310|314|306|286|281|274|257|263|271|267|260|251|246|242|230|232|236|235|227|227|241|246|245|251|249|||247|247|241|||241|242|222|234|232|224|223|221|236|229|240|246|247|250|249|248|240|249|242|243|242|243|252|250|243|248|248|246|246|243|241|244|251|239|240|231|249|237|232|238|265|266|266|272|275|285|283|299|298|300|296|296|279|268|267|267|269|263|269|268|273|279|276|267|270|276|274|272|278|279|277|271|267|270|274|278|265|279|269|269|286|275|270|269|258|243|225|219|212|209|206|204|198.5|196|197.5|200|204|201|196|202|203|191|200|199.5|198|203|203|199|196.5|202|210|209|211|207|203|205|202|211|214|208|217|213|200|200|202|201|201|206|211|200|208|213|212|192.5|190.5|171.5|172.5|167.5|157.5|175.5|176.5|180|178|182|182|183|182||182|176.5|174.5|179.5|179|173.5|171.5|171.5|177|180|172.5|171.5|175.5|169.5|169.5|168.5|166.5|155|153|147.5||149|148.5|146|148|145|146.5|145.5|145|143.5|138|138|136.5|130.5|||125.5|124|118|116|115.5|117|115
03340|1073424|/equities/serviceware-se|DAXTECH|15.6|15.55|16.1|15.8|15.75|15|15|15.3|15.1|14.4|15.65|16.5|16.65|16.5|16.6|16.7|16.7|16.5|17.35|17.15|17.4|17.7|18.1|17.7|17.3|16.95|16.95|16.65|16.7|16.4|16|16.2|16.1|15.3|15.6|15.75|16|16.25|16.5|16.3|16.2|16.3|16.7|16.25|16.4|16.65|15.55|16.2|16|16.45|15.75|15.6|14.6|14.05|||13.9|14.05|13.85|||13.4|13.4|13.05|13.4|13.25|13.25|13.35|13.8|13.7|13.8|13.8|13.9|13.8|13.5|13.5|13.65|13.8|13.55|13.65|13.7|14|13.8|13.6|13.4|13|13.5|12.7|12.7|12.75|12.7|12.7|12.35|12.95|12.35|12.4|12.2|12.25|12.3|12.6|12.55|12.1|12.25|12.7|12.5|12.3|12.25|12.75|12.75|13.05|12.95|12.95|13.1|13.25|13|12.7|13|13.35|13.95|14|14|13.7|13.6|13.75|13.7|14.4|14.25|14.25|14|14.45|14.15|13.95|14|13.7|13.8|13.75|13.8|13.5|14.2|14.05|14.25|14.15|15.15|15.1|14.45|14.25|13.6|13.2|12.75|12.75|12.85|12.85|12.9|12.95|12.9|12.7|12.75|12.8|12.5|12.5|12.35|12.5|12.9|12.1|11.7|11.05|12.35|11.7|12.1|12.7|13|12.85|12.2|12|12.15|12.05|11.9|11.7|11.5|11.4|11.3|11.5|11.55|11.5|11.5|11.8|11.7|11.55|11.7|11.6|11.7|11.45|12.15|12.2|11.7|12.05|11.95|11.5|11.05|11.5|11.65|11.5|11.87|11.698|11.6|11.9|11.8|11.502||11.3|11.572|11.2|11.902|11.702|11.25|10.698|10.4|10.2|10.106|10.276|10.2|10.292|10.5|10.5|10.392|10.514|10.46|10.8|10.68||10.67|10.202|10.1|9.995|10.566|10.26|10.352|10.51|10.392|10.546|10.34|10.34|10.778|||10.4|10.45|10.8|10.32|10.22|10|9.499
03341|19903|/equities/sfc-energy-ag|DAXTECH|22.6212|22.1796|23.7498|23.3082|23.5535|23.4554|23.4063|22.8175|21.787|22.4249|23.161|25.6635|27.0375|26.694|25.32|26.5468|26.1052|25.0256|26.8903|26.007|26.3014|27.4791|30.4724|27.6754|25.6635|25.32|23.9952|23.3572|24.1914|22.6212|22.2286|22.3268|22.0324|20.4131|20.1186|19.1765|19.677|21.8852|22.5721|20.364|17.9792|16.6641|16.1145|15.9968|16.1538|16.6445|16.2519|15.8397|15.8005|16.0753|15.3883|15.2117|15.192|15.6435|||15.035|15.0154|15.8005|||15.6631|14.8976|14.6228|14.8387|14.9172|14.9957|14.7602|14.7798|14.7602|15.1724|15.4668|15.3098|15.1724|14.9369|14.5639|14.4462|14.6424|14.721|14.4265|14.4069|14.4265|15.2313|15.1135|14.7995|14.7602|14.8584|14.7602|14.3284|14.4462|13.9555|13.347|13.347|13.7396|13.9162|13.6414|13.5433|13.347|12.4049|12.3656|11.973|11.9338|12.3656|12.6404|13.1507|12.9152|13.4451|13.4844|13.661|13.7199|13.5825|14.4265|14.5247|14.8387|13.9555|15.1724|14.9369|14.8387|14.1714|13.877|14.1517|13.9358|13.7003|13.5629|13.3077|13.2489|13.6414|13.2489|13.2685|14.4069|14.1517|14.0929|13.4648|13.5433|13.7003|13.5825|12.9937|13.0526|12.7385|12.2675|11.8749|13.0918|13.8377|13.6414|14.1321|14.2499|14.2303|14.3284|14.6228|14.3284|14.3088|15.0154|14.8387|14.3873|14.5443|14.3677|14.7406|14.5639|14.7406|14.7602|14.5836|14.5639|14.7406|14.7013|14.2303|13.7788|14.6032|14.7602|13.8181|13.2685|13.9358|15.4079|16.5464|16.5464|16.5071|16.1145|15.7416|15.349|15.7612|15.4276|15.9968|15.7024|15.5257|15.4276|14.7995|14.7798|14.4462|14.4265|12.9937|13.2685|13.504|13.9162|13.5825|13.4844|14.2106|13.877|14.9761|15.22|15.04|14.88|13.1|11.82|11.36|11.28|11.8|11.1|10.56|10.26||9.96|9.71|9.74|9.85|9.59|9.31|9.5|9.75|9.6|9.31|9.39|9.25|9.56|9.71|9.65|9.84|10|10.02|9.5|9.26||9.87|9.92|10.02|10.04|10.06|9.8|9.75|9.55|10.5|10.04|9.72|9.16|10.1|||9.6|10.14|9.81|9.75|9.33|9|9.06
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|137.3|138.2|138.45|138.7|138.75|138.75|139.65|137.1|137.25|136.05|136.5|136.85|138.3|138.1|137.6|137.95|138.45|138.85|139.9|141.6|141.3|141.45|142.2|143.8|143.35|143.35|143.5|142.6|141.05|141.5|141.8|141.4|141.25|141|140.8|140.35|140.3|140.95|140.5|141|138.85|138.8|138|138|138.3|137.95|137|136.85|136.35|137.55|135.65|132.05|130|128.15|||128.1|127.7|127.5|||127.45|127.75|126.1|127.7|126.75|126.4|125.5|125.3|127.5|126|125.1|124.65|124|123.7|123.7|123.8|122.9|121.3|107.95|105.95|100.5|97.82|96.08|93.66|91.4|92.42|92.68|91.26|90.04|90.52|87.72|87.66|88.98|85.4|84.3|75.36|77.78|79.02|78.54|76.18|81.86|84.96|85.52|85.5|84.42|84.48|82.5|83.48|84.54|84.6|86.52|86.7|83.52|82.74|80.88|79.2|79.04|77.66|76.92|76.48|75|74.84|72.16|68.98|71.1|72.34|71.36|72.66|77.6|76.08|77.8|76.72|76.7|75.26|75.38|75.88|74.54|76.4|76.22|80.28|80.22|76.4|77.7|76.66|77.7|75.22|77.84|74.74|74.66|75.36|77.62|78.24|76.42|75.88|77.08|75.9|75.86|73.18|72.62|73.66|73.54|74.64|75.7|75.92|76.56|85.08|85.06|85.16|84.3|89.14|90.14|89.66|90.3|90.2|89.64|89.4|86.6|92.06|90.48|90.84|89.8|89.48|89.88|88.98|87.4|87.62|88.46|86.72|88.58|86.98|89.56|88.94|88.56|89.6|89.48|88.9|89.02|86.12|88.74|88.36|90.82|92.68|97.1|95.44|92.32|90.94|88.46||86.92|88.6|87.46|87|84.16|79.66|81.78|80.44|79.48|75.4|75|74.14|78|77.34|75.02|82.9|80.78|77.96|73.46|71.3||78.1|77.9|73|71.8|71.12|74.96|72.7|71.42|77.84|78.6|76.94|74.24|75.46|||75.26|72.16|72.88|68.36|64.66|64.68|62.44
03343|6333|/equities/singulus-tech|DAXTECH|5|5.44|5.2|5.72|5.68|5.54|5.68|5.8|5.68|5.44|5.9|6.06|5.86|5.72|5.68|5.94|5.86|5.62|6.22|6.2|6.5|7.64|7.48|6.88|6.8|7.12|6.8|5.8|5.64|5.58|5.6|5.3|5.26|5.18|5.16|5.12|5|5.06|4.96|5.06|4.75|4.6|4.51|4.28|4.4|4.36|4.31|4.05|4.2|4.13|4.35|4.21|4.25|4.3|||4.14|3.98|3.81|||3.89|3.6|3.6|3.53|3.54|3.36|3.6|3.61|3.6|3.62|3.75|3.81|3.84|3.84|3.71|3.8|3.8|3.87|3.9|3.55|4.01|3.95|3.78|3.72|3.5|3.7|3.61|3.6|3.76|3.82|3.81|3.76|3.88|3.6|3.44|3.27|3.21|3.06|3.1|3.16|3.16|3.19|3.21|3.23|3.34|3.45|3.44|3.31|3.36|3.27|3.29|3.29|3.18|3|3.18|3.25|3.28|3.29|3|3.12|3.62|3.5|3.78|3.82|3.9|3.81|3.82|3.84|4.14|4.02|3.9|3.81|3.9|3.98|3.93|3.87|3.8|3.87|3.81|3.84|3.7|3.58|3.6|3.67|3.67|3.78|3.89|3.81|3.65|3.76|3.77|3.8|3.7|3.79|3.8|3.86|3.86|3.93|3.99|3.88|3.94|3.92|3.8|4.05|4.08|4.25|4.25|4.3|4.31|4.31|4.31|4.41|4.25|4.3|4.3|4.35|4.3|4.24|4.23|4.35|4.33|4.29|4.27|4.25|4.37|4.18|4.05|3.99|4.17|4.2|4.22|4.25|4.25|4.21|4.26|4.45|4.36|4.31|4.1|4.18|4.5|4.4|4.25|4.11|4.1|4.1|4.08||4|4.04|4.01|3.98|3.98|3.95|4.02|4|4|3.8|3.9|3.81|3.8|3.97|3.96|4.07|3.88|4.17|3.97|3.76||3.67|4.24|4.11|4.11|4.1|4.14|4.12|4.1|4.2|4.13|4.09|4.08|4.2|||4.2|4.2|3.9|3.93|3.86|3.86|3.69
03344|941174|/equities/slm-solution-g|DAXTECH|17.1|17.02|17.46|17.08|16.88|16.54|16.24|15.08|15.08|15.28|15.74|16.8|17.16|17.7|16.64|18.1|17.34|16.42|19.1|19.62|18.52|20.65|22.8|22.2|22.65|22.75|22.35|23.25|22.2|20.65|19.9|19.62|18.88|18.3|17.62|16.92|18.62|19.5|18.66|19.16|18.98|18.72|18.74|18.02|19.2|19.3|19.36|20.6|18.8|18.36|16.3|16.28|16.3|16.36|||16.22|15.66|16.34|||15.68|15.46|15.12|15.48|15.8|15.86|15.72|15.24|14.56|16.22|16.7|16.72|16.6|15.88|14.84|15.04|15.58|14.72|12.76|12.94|12.78|13.86|13.96|13.96|13.68|13.86|13.62|13.76|13.48|14.18|12.9|12.9|11.88|11.62|11.28|11.1|11.04|10.12|9.62|9.7|9.69|9.45|9.97|10.7|10.8|11.18|11.48|11.14|10.84|10.28|10.94|11.06|10.8|10.38|9.59|9.12|8.64|8.77|8.79|9.05|8.9|8.77|7.85|7.58|7.54|7.77|7.65|7.22|7.84|8.38|8.38|8.31|8.3|8.15|8.27|8.18|8.16|7.6|7.32|7.44|7.31|7.15|7.36|7.29|7.44|7.47|7.5|7.59|7.5|7.48|7.52|7.46|7.24|7.05|7.4|6.9|6.8|6.86|6.8|6.99|6.83|7.35|7.5|6.99|6.95|7.51|7.25|7.19|7.33|8.12|8.17|7.77|7.5|7.05|6.89|6.38|6.4|6.6|5.74|5.77|5.87|5.73|5.89|6.05|6.06|6.23|6.36|6.3|6.73|6.7|6.71|6.6|6.7|7.64|7.83|7.76|7.7|7.34|7.33|7.5|8.15|8.39|8.62|8.61|8.59|8.58|8.85||8.69|8.12|8.8|8.3|7.69|6.6|6.6|6.43|6.64|6.55|6.55|6.31|6.4|6.5|6.5|6.41|6.45|6.36|6.6|6.68||6.28|6.15|6.2|6.06|6.21|6.26|6.33|6.47|6.6|6.55|6.2|6.24|6.38|||5.92|6.06|6|5.89|5.85|6|6.2
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|52.45|52.4|53.7|52.65|53.4|52.1|50.9|48.72|48.3|48.3|49.04|51.05|52.55|52.05|51.75|53|53.45|50.7|53.65|56.1|56.2|59.3|60.8|59.1|59.85|59.95|59.35|59.6|61.8|61.15|61.85|61.75|61.15|60.55|58.05|54.35|58.95|64.7|64.95|66.4|66.25|64|62.6|61.3|61.65|64.45|59.65|65.1|65.45|65.8|62.65|58|55.8|56.2|||55.55|55.7|54.8|||55|53.35|51.95|53.75|53.35|51.6|48.4|49.44|48.64|46.42|46.28|46.78|46.74|46.56|46.8|47.26|47.42|48.26|47.9|47.46|46.48|46.48|47.16|46.68|45.56|44.24|43.82|45.8|46.6|43.66|41.34|40.38|41.3|40.62|39.12|35.98|37.42|36.46|35.88|35.18|34.84|35.78|36.16|37.68|38.24|39.88|40.58|40.72|41.78|41.7|44|42.72|43|42.88|43.64|40.24|38|37.8|37.88|38.22|36.42|37.52|37.98|37.9|39.58|39.54|37.52|37.24|40|38.96|37.66|36.86|36.38|36.66|36.34|36.16|36.04|36.6|35.76|37.44|38.56|37.98|37.9|37.88|37.94|36.68|36.24|35.82|35.24|34.6|35.42|36.02|35.22|34.3|29.76|28.06|27.78|27.48|27.08|27.24|26.64|25.72|24.8|24.68|25.02|25.52|25.92|26.54|26.72|27.62|28.3|28.1|27.58|27.64|26.84|27.24|26.4|27.5|27.72|27.7|27|26.8|27.04|27|26.94|26.84|26.88|26.42|26.7|26.68|27.06|27.24|27.04|26.96|26.8|27.38|27|26|26.4|26.88|28|28.32|28.96|29.4|27.92|27.46|27.34||26.56|27|26.52|26.96|26.76|26.12|26.92|26.92|25.9|25|24.42|26|28.64|28.6|28.74|28.42|28.58|28.74|28.22|27.44||28.94|28.04|28.18|28.26|28.76|29.54|29.12|28.96|28.56|28.16|27.8|26.96|27.06|||26.04|25.02|25|25.16|24.74|24.3|24.2
03346|942429|/equities/snp-schneider|DAXTECH|46.8|50.9|50.9|50.7|51.4|50.7|50.8|51.9|49.6|49.6|51.2|51.8|52.7|54.9|54.2|55.9|55.6|54.5|55.3|54.8|55.6|56.4|57.5|58.8|59.9|60|59.3|59.4|59.7|60.4|60.3|60.4|59.3|57.6|56.1|54.2|55.1|55.4|55.9|55.3|56.5|56.4|57.5|55.2|53.3|62.4|60.3|62.5|62.5|62.6|62.5|62.5|61.2|59.9|||58.8|57.1|55.6|||55|54.1|53.8|54.9|53|50.8|49.7|48.25|49.65|50.2|51.2|52.3|53|52.9|52.6|53.9|53.9|53|54.7|53.2|53.1|52.1|53.8|52.3|50.1|49.75|50|50|50.5|50.3|50.7|50|49.2|48.15|46.4|41.55|40.8|41.1|45.05|43.7|43.7|47.5|47|49.25|48.1|50.2|51|51.7|52.4|52.4|53.8|54.9|56.9|58.5|59.9|59.8|60.7|61.6|62.2|59.2|58|58.3|58.5|57.6|55.8|53.5|52.6|51.7|55.5|55.3|55.3|56|53.3|53.5|54|53.5|52.7|52.4|51.7|54.6|55.5|55.1|55.4|55.4|55.3|54.4|53.8|53.9|53.2|53.2|54.3|53.4|53.2|53.7|53.8|54.4|54.3|56.7|54|56.4|57|56|53.7|52.3|52.3|52.8|52.3|52.7|52.3|54.1|54.3|53.1|50.8|51.7|48|48.2|45.6|46.2|46|47.3|46.5|46.45|46.5|45|44.8|45.05|44.8|42.7|42.6|39.9|40|39.65|38.7|39.1|39.2|38.85|39.2|39.1|38.95|39.2|40.25|40.3|41.3|41.25|42.05|42.35|44.75||43.05|43.5|42.75|42.85|42.15|41.3|41.7|40.2|38.7|38.55|37.75|38.2|39|37.55|40.45|40.75|40.05|41.8|42.2|42.6||45.9|52.1|51.6|50.7|49.1|49.05|47.7|47.7|51.1|50.1|48.1|46.15|46.35|||45|43.8|43.05|42.25|42.9|41.8|42.2
03347|19909|/equities/softing-ag|DAXTECH|5.22|5.2|5.16|5.2|5.3|5.34|5.4|5.36|5.3|5.36|5.36|5.38|5.38|5.44|5.48|5.5|5.54|5.52|5.48|5.58|5.56|5.54|5.2|5.16|5.12|5.12|5.18|5.12|5.12|5.16|5.14|5.12|5.14|5.14|5.12|5.12|5.12|5.1|5.16|5.2|5.16|5.14|5.14|5.1|5.3|5.3|5.3|5.42|5.28|5.32|5.46|5.46|5.48|5.44|||5.24|5.2|5.2|||5.22|5.18|5.2|5.32|5.26|5.46|5.34|5.38|5.52|5.76|5.7|5.8|5.78|5.72|5.82|5.8|5.72|5.7|5.9|5.82|5.36|4.92|4.96|4.97|4.98|5.02|5.06|4.99|5|5.06|4.99|4.91|4.79|4.8|4.88|4.83|4.9|4.82|4.66|4.37|4.5|4.63|4.64|4.81|4.9|4.93|4.95|5.04|5.04|4.96|5|5.1|5|5.08|5.12|5.06|5|4.97|4.93|5|5.04|4.95|4.96|4.93|5.02|5|4.96|5|5.02|5.06|4.95|5.14|5.14|4.88|4.94|4.95|4.94|4.91|4.95|4.92|5|4.96|4.98|4.98|5|5|5.02|4.95|4.96|5.1|5.12|5.1|5.06|5|5.06|5.2|5.18|5|5.22|5.14|5.26|5.16|5|5.06|5.06|5.16|5.08|5.08|5.14|5.1|5.12|5|5.04|5.1|5.1|5.04|5.16|5.36|5.56|5.7|5.62|5.58|5.3|5.04|5.04|5.08|5.1|5.2|5.1|5.16|5.24|5.1|5|4.8|5.8|5.8|5.7|5.62|5.76|5.9|6.2|6.2|6.1|5.96|6.16|6.24|5.98||5.9|5.78|5.74|5.66|5.62|5.5|5.6|5.52|5.6|5.56|5.64|5.68|5.66|5.7|5.68|5.7|5.7|5.68|5.5|5.98||6.12|6.16|6.2|6.3|6.36|6.24|6.02|5.8|5.86|5.74|5.6|5.6|5.68|||5.54|5.48|5.5|5.54|5.14|4.98|5.06
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|32.8|32.6|33.24|33.54|33.66|34.16|34.1|34.42|34.2|34.38|34.82|35.76|34.34|36.88|36.38|37.58|36.56|35.58|36.32|36.28|36.9|36.96|36.14|35.98|35.76|35.22|35.06|35.48|35.48|35.58|36.42|36.22|35.14|33.68|33.42|33.28|33|33.06|32.52|32.7|32.88|32.28|31.92|31.58|31.66|32.34|32.56|32.74|32.82|32.7|32.66|32.84|33.2|33.44|||33.34|33.62|33.24|||33.1|32.92|32.78|33.4|33.08|33.4|33.84|33.98|33.34|33.86|35.34|35.78|35.66|35.84|35.56|35.1|35.6|36|35.86|35.94|35.78|35.88|36.36|35.48|35.56|35.02|33.12|33.14|33.6|33.68|32.5|31.98|32.76|32.76|32.82|31.48|30.78|30.5|30.2|30.5|30.86|32.32|32.5|34.08|33.28|34.02|35.38|36.16|36.34|36.4|37.5|37.6|37.46|38.9|38.88|38.72|38.68|39.74|40.56|41.68|41.72|42.08|41.78|41.42|41.66|42.04|41.92|41.68|41.74|42.44|43.08|43.22|43.22|43|43.44|43.08|42.18|42.8|40.38|41.62|42.56|41.88|41.56|41.08|41.94|41.7|41.62|41.56|40.92|40.64|41.14|40.62|40.52|40.68|41|40.32|40.28|40.2|40.02|40.24|40.3|40.02|39.7|38.86|38.8|39.56|39.78|39.74|39.28|39.6|38.28|37.38|37.08|37.6|37.34|37.44|37.7|37.48|36.78|37.46|36.98|36.68|37.26|36.26|35.94|35.62|34.66|34.42|35.22|34.94|35.06|35.28|34.62|34.82|34.8|34.42|34.56|33.08|33.76|34.2|34.24|34.2|33.88|33.6|34.16|34.32|34.26||33.84|33.88|33.7|34.44|33.58|33.18|33.82|33.34|32.8|32.9|32.46|31.86|32.74|33.42|33.64|33.76|33.14|32.78|32.36|31.54||32|31.46|30.6|31.36|30.82|29.54|29.3|28.92|29.26|28.64|28.26|28.02|28.06|||27.68|26.8|26.94|26.84|26.36|26.5|26.02
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|26.2|26.5|26.4|26.4|27|26.7|26.8|26.8|25.7|24.4|26.5|26.8|27.1|27.6|26.6|26.1|27|25.2|25.9|24.7|24.8|24.6|25.4|24.4|25.7|26|26.1|24.6|24.6|25.3|25.8|23.8|23.8|24|23.6|23.6|22.3|25.2|26.9|26.7|25.8|25.4|25.4|24.13|23.6|24.605|22.995|21.895|20.995|20.395|19.5|20.12|20.995|20.495|||20.6|21|20.1|||18.702|18.4|18.42|18.25|17.5|17|17.06|17.188|17.502|17.72|18.378|18.322|19.462|19|19.118|19.68|18.796|18.282|18.5|18.654|19.6|19.78|19.908|19.6|19.6|19.9|19.05|18.5|18.08|17.302|17.012|17.9|17|17.2|17.25|16.994|16.5|16.198|15.816|15.6|15.75|16.5|16.5|16.85|15.294|16|16.52|16.968|17.8|17.694|19|19.418|20|19.612|20.4|20.1|20|20|20.3|21.575||22.2|22.2|22.005|22.2|22.4|21.68|21.385|21.75|21.5|21.3|22.2|21.5|20.8|20.485|20.795|20.8|20.975|20.485|20.4|20.8|20.3|21.035|20.145|18.504|18.5|18.2|17.818|17.5|17.504|17.21|17.21|17.25|16.48|16.102|16.02|16.354|15.9|16.66|16.214|16.36|16.66|17.466|17.6|17.598|17.5|17.6|17.6|17.2|17.1|17.5|17.7|17.2|16.908|16.6|17|16.9|16.9|15.86|14.86|15.26|16.12|17.102|16|16|16|16.2|16.202|16.2|16.8|16.708|16.502|16.502|16.206|16.15|16.748|16.906|16.15|15.3|14.752|17.8|17.8|17.922|17.822|17.804|16.7|16.95||16.3|15.602|15.3|14.95|14.7|14.75|14.6|14.4|14.5|14.314|13.802|13.892|13.6|14.302|15.2|15.104|15.924|16.1|16.666|15.2||17.712|17.002|16.5|15.698|15.402|15|15|14|14.178|14.5|14.662|14.4|13.6|||12.498|12|11.6|10.906|10.552|10.486|10.8
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|116.8|116.4|115.6|114.4|114|112.6|111|105.2|104|106.4|113.2|116.4|119.2|117.4|116.2|116.2|115.4|114.2|122|120.4|123|125.2|127.8|128.2|129.6|129.6|129.4|127.6|130.4|133.4|134.4|138.2|137.4|136.6|134.6|131.6|139.2|136.2|136|130.8|130|128.4|126|124|123|123.6|122.6|128|126|124.2|122.8|124.6|122.8|121.4|||121.2|120.8|118.8|||119.2|120.4|117.4|116.6|115.2|114.2|113.6|112|111.4|114.4|114|113.6|116.8|115.8|113.8|112.8|112|106.4|105|104.6|103.8|105.6|111.6|111.4|110.6|109.2|109|106.2|106.4|105|100|94.8|97.6|121.4|131|120.4|123.2|126.4|124.8|125|124.8|124.4|119.8|122.2|127.4|127.6|131.8|133|130.6|130|131.6|128.8|125|122.8|122|121.4|123.4|122.6|122.4|122.8|121.6|120.6|116.4|113|108|108.8|109.8|106.8|108.4|105.6|106.4|104.4|102.8|102|99.8|99|98.5|96.3|94.4|95|102.6|101.8|97.6|102|123.2|123.2|121.6|119.2|114.4|115.2|111.8|111.6|109.8|107.8|101|97.8|95.9|96.8|95.3|94.4|96.9|96.3|98.7|98.1|97.7|97.3|100|98.8|95.3|95.4|97.2|97.2|96.1|94.5|94.3|92.5|91.8|90.6|93.5|92.6|91.1|88|86.2|87.6|85.6|85.9|84.1|82.6|79|76.1|76.6|77.4|78.3|78|78.1|78.3|78.1|74.5|75.5|78|77.4|75.5|76|79.7|80.8|81.3|81.5||78.5|78.4|78.5|81.7|83.6|81.6|82.5|82.9|82.5|80.6|78.9|80.5|86.6|85|85|86.2|84.3|84.7|86.6|84||84.2|84.2|82.1|87.1|88|87.6|88.2|88.2|87.4|91|87.7|81.2|84.6|||85.2|82.8|79.8|77.6|75|71.5|68.3
03351|14153|/equities/suess-microtec-n|DAXTECH|22.4|22.8|23.1|22.15|21.9|22.05|22|21.55|21.05|20.6|21.1|22.2|23.25|23|22.8|23.35|22.95|21.75|23.5|23.5|23.3|24.3|24.75|24.8|25.1|23.9|23.85|23.7|24.15|24.05|24.45|24.35|23.95|22.85|22.5|21.9|21.9|23.05|23.45|22.85|22.35|21.6|21.4|21.7|22.15|21.25|21|19.74|18.32|18.22|18.52|19.1|19.34|18.8|||18.64|18.44|18.46|||18.46|18.7|18.4|19.08|19.02|18.92|18.64|18.12|18.04|18.82|19|19.14|18.64|18.5|18.34|18.52|18.44|18.5|18.46|18.26|17.6|17.6|17.56|17.72|17.48|17.58|17|16.94|17.02|15.96|15.74|15.12|16.38|16.7|16.58|15.66|15.66|15.58|15.04|14.82|14.68|15.32|13.98|14.34|14.4|14.86|15.16|15.7|15.56|14.68|16.2|16.08|16.06|15.1|15.18|15|15.32|15.3|15.7|15.82|15.38|15.42|14.7|14.44|14.18|14.04|13.98|14.08|14.56|14.16|14.68|14.78|14.9|14.94|15.02|14.78|14.6|15.42|15.16|15.24|16.08|15.12|15.08|15.36|15.62|15.84|15.72|15.86|15.38|15.28|15.6|16|15.7|15.48|14.96|14.3|13.92|13.84|13.16|12.6|12.5|12.42|12.34|12.2|12.04|12.48|12.58|12.86|12.64|13.46|13.72|13.78|13.72|13.68|13.58|14.14|13.98|13.76|13.58|13.58|13.6|13.1|13.86|13.94|13.9|14.04|14.08|13.9|13.86|13.8|13.3|12.36|10.4|10.4|10.44|11.2|11.4|10.9|10.86|11.12|11.5|10.18|10.52|10.78|10.7|10.76|10.5||10.2|10.58|10.5|10|10.64|10.48|10.46|9.88|9.39|9.05|8.92|8.66|8.59|8.69|8.64|8.57|8.49|8.5|8.3|8.2||8.35|8.27|8.36|8.26|8.17|8.11|7.64|7.48|7.8|7.75|7.4|7.2|7.6|||6.91|6.5|6.45|6.11|5.99|6|6.31
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH|5.85|5.8|5.75|5.85|5.9|5.85|5.9|6|5.8|5.75|6|5.95|5.95|5.9|5.9|6.1|6.1|5.95|6.1|6.1|6.2|6.1|6.1|6.1|6|6.25|6.2|6.2|6.2|6.2|6.15|6|6|5.75|5.8|5.65|5.55|5.6|5.6|5.6|5.6|5.5|5.3|5.4|5.5|5.55|5.6|5.75|5.7|5.65|5.75|5.65|5.7|5.75|||5.65|5.65|5.6|||5.6|5.5|5.5|5.85|5.55|5.15|5.15|5.15|5.15|5.25|5.4|5.4|5.35|5.4|5.45|5.35|5.2|5.2|5.15|5.15|5.25|5.15|5.15|5.15|5.25|5.1|5.1|4.9|4.9|4.94|4.94|4.9|4.98|4.92|4.92|4.96|5|4.76|4.8|4.76|4.7|4.9|5.05|4.78|4.92|5.05|4.84|5|4.82|5.2|5.35|5.6|5.55|5.4|5.4|5.3|5.35|5.3|5.05|4.94|4.64|4.64|4.76|4.7|4.62|4.7|4.72|4.76|4.82|4.84|4.8|4.88|4.88|4.9|4.9|4.88|4.94|4.88|4.96|5|5.05|5.1|5.1|5.05|5.15|5.2|5.2|5.2|5.1|5.05|5.1|5|5.15|5.2|5.15|4.94|5|4.78|4.6|4.6|4.62|4.7|4.62|4.62|4.72|4.64|4.92|4.9|4.9|4.88|5.1|5.05|5.05|4.98|4.96|5.05|5.15|5.05|5.1|5.05|5.05|5.15|5.2|5.1|5.15|5.3|5.3|5.35|5.3|5.3|5.3|5.05|5.4|5.45|5.55|5.55|5.35|5.45|5.55|5.55|5.65|5.65|5.85|5.3|5.35|5.3|5.3||5.3|5.4|5.15|5.15|5.25|5.35|5.3|5.25|5.15|5.1|5.35|5.25|5.6|5.65|5.8|5.75|5.6|5.7|5.7|5.7||5.7|5.8|5.85|5.65|5.85|5.85|5.7|5.7|5.6|5.6|5.4|5.3|5.25|||5.25|5.15|5.1|5.1|5.15|5.1|4.98
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|42.37|42.66|42.5|42.23|41.96|41.97|41.81|40.9|39.21|41.67|44.41|45.7|45.04|44.38|44|44.76|44.55|42.53|47.39|48.38|48.09|45.8|46.5|45.89|45.23|44.3|43.58|43.8|44.9|44.55|44.11|43.99|42.75|42.34|41.94|42.1|41.01|42.3|42.25|41.52|42.55|42.1|40.81|40.33|39.11|41.37|41.15|40.57|40.36|41.86|41.04|42.41|44|43.73|||43.02|43.16|43.56|||43.67|43.63|42.9|43.25|41.7|40.72|39.9|38.63|38.07|37.79|38.26|38.31|37.95|38.59|37.87|37.95|39.02|39.31|38.98|39.06|38.51|38.74|38.94|37.99|37.21|36.88|36.88|37.47|39.01|38.41|37.01|32.55|33.84|38.14|38.55|36.1|35.67|37.13|37.6|37.33|37.68|39.47|36.91|40.15|41.12|40.8|42.15|45.62|44.81|44.25|44.32|43.7|42.85|40.8|40.62|40.67|41.63|41.27|40.88|41.35|41.96|42.3|42.51|41.01|41.54|42.82|42.59|41.2|41.76|40.4|41.5|41.5|40.51|39.99|41.05|40.02|39.4|40.43|40.08|41.6|43.82|45.05|45.19|44.06|45.06|44.03|43.66|44.07|44.02|42.9|43.18|43.71|43.52|43.29|42.84|42.01|41.52|41.39|41.76|43.52|43.75|43.44|45.38|44.38|43.38|46.02|46.22|45.91|45.08|47.45|47.79|47.76|46.66|47.4|46.5|43.2|49.02|51.12|51.14|51.76|51.08|50.56|51|51.08|49|48.25|46.22|45.01|47.06|46.74|46.74|46.63|45.77|46.81|46.12|45.17|43.11|41.93|41.84|43.35|43.4|42.825|41.25|43.255|45.57|46.435|46.385||43.13|42.51|41.53|44.83|45.16|43.2|43.445|42.44|40.9|41.825|41.255|40.73|42.94|40.615|42.485|42.56|42.54|41.715|40.5|38.505||37.235|39.53|41|41.655|40.77|41.355|39.5|39.17|40.02|38.66|38.745|37.44|37.25|||35.895|34.97|34.1|36.86|37.255|35.905|33.89
03355|19917|/equities/technotrans-ag|DAXTECH|25.95|26.3|26.65|26.75|26.7|26.85|26.8|27.05|27|26.65|27|27.6|27.15|26.6|26.95|27.6|27.35|26.25|27.75|27.7|26.85|27.05|27.4|27.45|27.8|27.6|26.5|25.8|26.2|25.95|26.05|25.25|25.15|24.2|24.3|24.2|24.65|25.6|26|27.3|26.3|24.65|24.1|23.8|23.75|24.5|24.3|24.35|24.4|24.8|24.35|24.7|24.75|24.6|||24.4|24.2|23.65|||23.55|24.85|24.7|25.75|26.6|27.2|25.65|24.35|24.85|24.9|26.4|27.25|27.7|27.15|26.6|26.9|27.5|23.5|23.25|22.7|22.6|20|19.82|19.7|19.76|19.84|20|20.05|19.36|19.12|18.68|18.56|18.72|18.8|18.5|16.74|16.5|17|16.86|16.68|16.32|16.7|16.86|16.62|16.72|17|17.28|17.8|17.72|17.78|18.2|18.48|18.64|18.5|18.62|18.54|18.7|18.5|18.58|18.84|18.92|19.26|19.16|19.02|19.4|19.62|19.12|18.18|18.62|18.6|18.44|18.2|18|17.32|17.6|17.4|17.56|17.62|17.7|17.3|17.2|16.48|16.24|16.2|16.2|16.2|16.22|15.96|15.98|15.92|15.56|15.8|15.68|15|15.02|14.78|14.56|14.14|14.44|14.24|14.02|14.5|14.68|14.42|14.5|15.08|14.76|14.62|14.84|15.24|14.72|15.08|14.5|15.36|15.2|15.26|15.52|15.98|15.26|16.38|16.2|16.24|16.34|16.08|15.96|16|16|15.82|16.4|16.42|15.96|15.92|15.98|15.74|16.12|16.94|16.6|16.02|15.8|15.5|15.62|15.52|15.54|15.58|14.6|14.12|13.52||12.72|12.88|13|12.96|12.82|13.02|13.04|12.62|12.56|12.06|11.64|12.06|12.5|12.62|12.54|12.62|12.36|12.46|12.44|12.56||12.66|12.86|12.62|12.08|12.72|12.5|11.86|12.1|12.54|12.8|12.34|12.68|12.68|||12.52|11.94|11.68|11.38|11.22|11.02|11.16
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.352|2.367|2.359|2.368|2.342|2.353|2.324|2.307|2.28|2.245|2.18|2.166|2.196|2.198|2.172|2.127|2.245|2.326|2.371|2.366|2.367|2.319|2.325|2.295|2.273|2.26|2.252|2.27|2.282|2.255|2.255|2.263|2.235|2.243|2.234|2.294|2.288|2.299|2.286|2.263|2.278|2.262|2.235|2.308|2.334|2.336|2.33|2.367|2.387|2.399|2.373|2.334|2.319|2.262|||2.255|2.274|2.277|||2.239|2.23|2.238|2.263|2.243|2.248|2.238|2.261|2.258|2.32|2.322|2.311|2.344|2.354|2.305|2.304|2.328|2.304|2.37|2.363|2.315|2.282|2.291|2.319|2.319|2.358|2.362|2.373|2.341|2.288|2.28|2.264|2.246|2.245|2.271|2.215|2.299|2.181|2.1|2.12|2.179|2.183|2.181|2.174|2.147|2.184|2.174|2.212|2.204|2.194|2.254|2.288|2.23|2.21|2.191|2.17|2.205|2.154|2.119|2.134|2.156|2.162|2.202|2.197|2.241|2.288|2.283|2.289|2.368|2.376|2.369|2.375|2.386|2.364|2.362|2.324|2.326|2.303|2.29|2.325|2.315|2.301|2.313|2.337|2.345|2.357|2.37|2.325|2.309|2.322|2.351|2.341|2.357|2.357|2.364|2.32|2.309|2.266|2.262|2.245|2.294|2.336|2.305|2.318|2.293|2.205|2.397|2.418|2.467|2.499|2.519|2.504|2.501|2.492|2.509|2.49|2.477|2.496|2.461|2.477|2.645|2.647|2.697|2.677|2.65|2.611|2.61|2.574|2.6|2.596|2.594|2.617|2.621|2.641|2.614|2.604|2.582|2.541|2.562|2.623|2.724|2.695|2.817|2.84|2.869|2.826|2.801||2.766|2.784|2.73|2.646|2.632|2.624|2.609|2.76|2.783|2.705|2.697|2.7|2.691|2.68|2.663|2.606|2.555|2.564|2.598|2.578||2.571|2.56|2.522|2.521|2.462|2.457|2.431|2.423|2.495|2.485|2.457|2.509|2.509|||2.419|2.38|2.357|2.303|2.255|2.244|2.186
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|1.24|1.22|1.29|1.27|1.27|1.27|1.27|1.27|1.24|1.24|1.28|1.27|1.23|1.27|1.23|1.23|1.27|1.23|1.23|1.23|1.27|1.28|1.28|1.34|1.34|1.29|1.35|1.35|1.3|1.29|1.33|1.37|1.37|1.27|1.23|1.2||1.24|1.25|1.28|1.28|1.28|1.28|1.23|1.26|1.27|1.25|1.29|1.32|1.4|1.38|1.36|1.29|1.22|||1.26|1.23|1.18|||1.16|1.14|1.19|1.21|1.18|1.19|1.18|1.21|1.17|1.18|1.18|1.18|1.13|1.14|1.16|1.2|1.2|1.17|1.17|1.17|1.19|1.18|1.14|1.12|1.14|1.11|1.15|1.25|1.16|1.12|1.11|||1.42|1.36|1.46|1.49|1.43|1.72|1.7|1.61|1.68|1.64|1.71|1.57|1.4|1.37|1.35|1.24|1.18|1.19|1.17|1.17|1.12|1.07|1.05|0.995|1|1.04|1.04|1.04|1.04|1.04|1.07|1.07|1.08|1.08|1.03|1.05|1.1|1.11|1.2|1.2|1.2|1.2|1.18|1.21|1.19|1.22|1.19|1.22|1.19|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.215|1.225|1.235|1.235|1.215|1.25|1.215|1.25|1.21|1.245|1.24|1.23|1.28|1.325|1.35|1.35|1.35|1.35|1.35|1.37|1.39|1.405|1.36|1.355|1.285|1.335|1.331|1.3464|1.4|1.4444|1.44|1.44|1.504|1.616|1.592|1.536|1.536|1.464|1.52|1.488|1.52|1.528|1.528|1.512|1.6|1.68|1.76|1.648|1.68|1.6|1.44|1.488|1.208|1.208|1.2|1.2|1.168|1.176||1.248|1.28|1.128|1.128|1.28|1.264|1.264|1.264|1.264|1.264|1.24|1.232|1.176|1.12|1.112|0.968|1.12|1.12|1.12|1.12||0.968|1.024|1.128|1.112|1.128|1.088|1.08|1.04|1.04|1.032|1.04|1.04|0.88|||0.936|1.112|1.04|0.984|1.152|1.144|1.136
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|37.16|36.75|36.5|36.52|36.66|36.7|36.86|36.48|36.47|35.42|36.35|36.68|36.78|36.53|36.23|36.75|37.34|36.25|37.94|38.35|38.28|38.09|38.59|38.33|37.61|37.63|37.27|37.54|38.42|36.82|36.41|36.28|35.44|35.67|35.12|35.37|35.67|36.15|36.05|36.66|36.49|36.1|35.98|35.56|35.98|35.32|35.75|35.85|35.91|35.95|36.48|35.71|35.43|35|||34.43|34.75|34.81|||33.97|33.85|33.75|34.45|33.77|33.78|33.59|33.05|33.12|33.07|32.77|32.7|32.88|32.75|33.03|32.87|32.81|33.08|32.98|33.04|32.95|32.5|32.43|32.67|32.02|32.36|32.75|32.71|31.87|30.44|29.95|29.35|29.46|29.74|30.48|29.86|30.03|30.36|29.85|30.14|29.99|30.69|31.32|32.22|31.81|32.17|32.27|32.64|32.89|32.69|33.03|33.4|33.38|33.42|33.1|32.31|32.28|32.35|32.11|32.4|32.49|32.44|32.72|32.13|32.42|32.41|30.68|29.39|39.99|40.55|40.82|40.48|40.6|40.5|40.47|39.91|39.63|39.63|39.42|40.67|41.57|41.2|41.01|40.87|41.45|40.97|41.02|40.55|39.95|40.8|40.9|40.89|41.86|42.02|40.81|40.17|40.07|39.89|38.88|38.91|39.11|39.29|38.25|38.42|37.85|38.31|38.88|39.18|39.3|40.04|39.98|39.96|39.32|39.21|38.51|38.5|38.28|38.86|38.7|38.83|38.49|38.56|38.34|38.08|37.6|37.41|36.59|35.98|36.65|36.52|36.74|37.25|36.95|36.16|36.07|35.75|35.01|33.7|34.92|34.75|35.57|35.42|36.25|37.77|37.68|37.57|37.02||36.5|36.69|36.86|36.43|36.27|35.56|34.61|36.05|35.95|35.36|34.34|33.45|32.43|31.83|31.76|31.67|30.98|31.38|31.3|29.95||31.25|31.34|30.86|30.67|29.85|30.08|29.81|29.9|29.79|29.62|28.83|28.88|28.88|||28.38|28.16|28.37|27.02|26.4|25.69|25.56
03359|19927|/equities/usu-software-ag|DAXTECH|27|26.9|26.6|25.9|26.1|25.9|25.8|25.7|24.6|24.8|25.6|25.5|25.3|25.2|24.7|25.6|24.8|24.5|24.7|26.8|27.5|28|28.1|28.3|28|27.6|28.6|28.9|28.6|28.4|28.5|28.7|28.8|28.7|28|27.3|27.8|30|29.9|30.1|30.5|30|29.9|29.4|29.6|30.9|29.6|29|27.4|27.5|28.2|27.5|27.4|27.5|||27.1|27.1|26.9|||27.5|26.9|26.1|24.9|24.8|24.4|24.1|22.2|22.3|23.2|22.7|23.5|23.1|22.9|22.8|23|22.6|23|23.1|22.9|22.8|22.8|22.9|24|23.6|23.6|23.2|22.1|21.6|21.2|21.5|21.7|21.6|21.5|21.5|21.4|21.3|21.3|21.1|21.1|21.1|21.7|21.5|21.8|21.1|21.8|21.5|21.1|20.6|20.9|21.9|22.2|22.6|22.6|22|22.4|22.8|22.9|22.1|23.5|24.4|24|24|24|24.5|24.4|23.8|23.6|24|23.5|24.4|24.7|23.9|23.3|21.6|21|20.6|20.2|19.1|20.5|21.1|20.8|20.9|20.1|20.3|19.9|20.2|20.6|19.55|19.7|19.65|19.5|18.35|18.05|17.85|17.6|17.6|17.9|17.8|17.9|17.8|17.8|18|17.45|17.7|17.8|17.65|17.3|17.1|18.95|19.05|19|19.2|19.2|19|19.3|18.8|19.25|19.45|19.2|19|18.8|19.2|19.5|19.2|18.7|19.75|20|19.8|20.1|20|19.65|19.65|19.5|19.5|19.5|18.95|18.5|18.75|18.05|18.95|19.1|19.55|19.65|18.65|18|17.5||18.1|18|17.55|17.2|16.75|16.3|17.05|16.3|15.9|15.15|15.1|15.15|15.3|15.35|15.4|15.45|15.5|15.3|15.35|15||15.3|15.2|15.1|15.15|15.1|15.4|15.8|15.7|15.55|15.5|15.7|15.6|15.9|||14.7|14.1|12.7|12.65|12.6|12.55|12.35
03360|1171989|/equities/vantage-towers-ag|DAXTECH|24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|130|122.6|116.5|111.3|112.3|109.9|108.9|107.6|105.8|105.8|107.3|111.4|113.7|114.6|111.5|115.8|113.9|105.1|113.5|125.2|131.1|153.8|161.8|154.6|151.6|151|149|148.6|150.9|145.6|141.3|136.7|133.2|133|143.6|143.1|150.6|135.3|130.8|127.1|127.2|120.6|113.2|111.1|110.6|120.5|118|117.9|118.8|126.1|124.3|122.4|118.5|118.1|||117.7|118|116.6|||116.1|113.2|109.2|109.9|110.6|109.8|109.3|110|107.9|110.7|109.6|105.1|105.4|109.6|111|108.3|110.5|111.5|107.9|103.6|100.4|107.4|111.8|110.8|109.7|109.7|108.5|107.6|111.7|113.6|120.1|117.4|116.9|114.9|114.4|110.5|113.2|107.8|105.5|104.7|103|101.1|100|100.1|99.2|109.2|111.8|114.8|118.1|115|115.1|113.1|112.9|112.7|112.8|112.5|113|113.5|112.6|111.4|118.2|119.4|120.2|116.5|113.9|118.1|112.5|108.8|119.3|118.3|117.8|125.1|125.2|122.8|121.7|123.2|122.5|128.4|119.8|116.7|129.5|129.5|127.6|125.8|126.1|124.1|123.8|121.5|118.8|120.2|117|115.8|115|110.4|118.4|116.5|116|110.7|105.2|104.2|104.8|103.4|95.2|92.95|90.4|90.15|91.1|94.25|89.4|97.8|96.15|96.55|96.9|96.55|97.6|97.65|94.3|96.6|95.55|95.15|97.6|102.8|106.1|104.1|100.7|103.1|98.6|89.75|90.3|91.35|92.3|89.85|89.9|90.3|89.15|92.2|90.6|85.05|88.4|85.3|93.5|94.85|92.05|92.95|91.35|92.1|91.15||90.45|91.25|90.4|93.6|90.95|90|89.55|86.2|89.05|84.5|78.35|72.45|75.75|74.9|74.75|76|76.15|74.6|71.35|70.25||75.4|74.35|72.9|72|71.3|71.4|70.85|70.3|69.55|70.55|69.3|68.15|71.6|||68|63.4|61.7|60.1|56.75|58.7|60.8
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|32.1|32.05|31.2|31.6|31.7|31|30.05|28.65|27.95|29.1|30.5|31.2|33.05|33.25|32.15|33.5|32.6|31.65|34.95|34.05|34.65|36.55|35.9|35.55|35.15|34.2|33.05|35.4|35.3|35.4|38.25|41.65|41.9|41.55|39.85|37.95|37.4|39.9|39.9|40.05|41.2|39.05|34.9|32.9|33.05|31.85|34.05|33.75|34.05|35|34.3|32.55|31.05|30.85|||30.4|30|29.9|||28.8|27.4|26.65|27.8|27.9|26.9|25.85|25.7|27.75|27.65|27.3|27.35|26.95|26.95|26.85|26.45|25.9|24.95|23.9|22.65|21.35|20.85|21.1|21.1|21.15|21.4|21.15|21.45|21.4|21.35|21.6|20.75|22.75|21.7|20.6|18.9|18.62|18.22|17.96|17.9|17.2|18.02|18.12|20.05|19.32|20.3|21.15|20.85|19.92|19.52|19.28|19.28|19.04|18.92|18.78|18.78|18.72|18.3|17.88|18.06|17.74|17.4|17.04|16.88|16.98|17.3|17.42|16.8|16.56|16.48|16.18|15.86|15.82|15.3|15.14|14.74|14.56|14.08|13.94|14.22|14.82|14.32|14.1|13.88|13.92|12.88|12.24|12.06|11.66|11.96|12.08|12.1|12.06|12.22|12.06|11.8|11.3|11.3|11.08|10.8|10.82|10.54|10.56|10.5|10.22|10.5|10.34|10.46|10.02|11.4|11.4|11.06|11.3|11.2|10.98|10.92|10.76|10.54|10.28|10.06|9.26|9.13|9.54|9.3|9.33|9.3|9.2|9.25|9.36|9.64|9.56|9.2|9.03|9.1|9.41|9.45|9.38|9.04|9.17|9.35|9.96|10.02|10.06|9.13|9.07|8.88|8.75||8.67|8.42|8.43|8.32|8.18|8.2|8.27|8.54|8.43|8.13|8.01|8|8.22|8.38|8.33|8.6|8.71|8.35|8.05|7.99||8.14|8.22|8.09|7.96|8.4|8.5|8.36|8.53|9.13|9.02|8.87|8.8|9.25|||8.83|8.55|8.84|8.25|8.15|8.01|8.09
03363|949646|/equities/viscom-ag|DAXTECH|10.4|10.1|9.42|9.04|9.2|9.36|9.36|8.92|9.3|9.58|9.82|9.92|10|9.82|9.78|10.05|10.05|9.92|10.2|10.7|10.7|10.85|10.8|11.4|11.7|11.65|11.45|11.2|10.75|10.7|10.75|10.65|10.7|10.7|9.34|9.32|9.32|9.5|9.32|9.32|9.5|9.48|9.22|9.56|9.2|9.24|8.5|8.46|8.8|8.76|8.98|9|9.3|9.6|||9.42|9.44|9.2|||9|8.64|8.3|8.5|8.1|7.56|7.1|7.06|7.14|7.14|7.12|7.3|7.66|7.7|7.5|7.74|7.6|7.5|7.54|7.48|7.36|7.38|7.62|7.26|7.04|6.74|6.5|6.5|6.28|6.02|6.08|6.34|6.08|6.1|5.68|5.64|5.66|6.72|6.66|6.72|6.4|7.14|7.04|7.08|7.04|7.2|7.18|7.2|7.22|7.22|7.22|7.3|7.32|7.3|7.12|7.1|7.2|7.3|7.3|7.08|7.2|7.22|7.26|7.12|7|7.06|7.22|7.24|7.24|7.28|7.36|7.2|7.38|7.24|7.24|7.42|7.38|7.54|7.54|7.54|7.42|7.5|7.5|7.7|7.8|7.8|8|7.84|8.16|8|7.84|7.92|7.8|7.64|7.92|7.96|8.3|8.08|7.82|7.66|7.5|7.64|7.6|7.6|7.74|7.7|7.68|7.92|8.02|7.84|7.78|7.68|7.62|7.5|7.62|7.5|7.5|7.58|7.88|7.8|7.82|7.86|7.86|7.92|7.9|7.82|8.22|8.66|8.8|8.5|8.66|8.68|8.6|8.36|8.76|8.66|8.46|8|8.2|8.68|8.88|8.8|8.5|8.16|7.96|7.78|7.74||7.84|7.5|7.4|7.5|7.4|7.2|7.52|7.14|7.16|6.28|6|6.26|7.44|8|7.92|8|8.22|8.08|8.06|7.72||7.94|7.88|7.9|7.8|7.26|7.46|7.48|7.5|7.34|7.22|7.08|6.86|6.98|||7|6.94|6.86|6.76|6.64|6.92|7.24
03364|1052408|/equities/voltabox-ag|DAXTECH|4.05|4.2|4.33|4.355|4.33|4.325|4.325|4.45|4.295|4.18|4.27|4.495|4.515|4.6|4.405|4.61|4.55|4.415|4.7|4.66|4.63|4.95|4.82|4.595|4.455|4.5|4.445|4.435|4.43|4.475|4.5|4.505|4.225|4.21|4.08|4.205|4.25|4.21|4.2|4.385|4.4|4.405|4.315|4.205|4.2|4.25|4.1|3.99|3.86|3.905|3.875|3.76|3.795|3.7|||3.76|3.915|3.9|||3.825|3.71|3.755|3.815|4|3.95|3.8|3.67|3.96|4.21|4.235|4.25|4.1|4.505|4.13|4.02|4.37|4.92|4.69|4.915|5.31|4.545|4.375|4.255|4.12|4.125|4.005|3.81|3.8|3.855|3.6|3.57|3.67|3.66|3.58|3.625|3.705|3.54|3.305|3.46|3.38|3.81|3.815|3.98|4.07|3.45|2.805|2.9|2.895|3.04|2.92|2.825|2.995|2.91|2.94|3.09|3.105|3.11|2.805|2.755|2.78|3.035|3.035|3.055|3.25|3.255|3.255|3.275|3.31|3.275|3.3|3.36|3.33|3.29|3.245|3.35|3.38|3.34|3.265|3.26|3.315|3.15|3.115|3.09|3.095|3.06|3.255|3.32|3.5|3.43|3.435|3.435|3.44|3.485|3.505|3.49|3.335|3.28|3.28|3.285|3.31|3.285|3.21|3.6|3.6|3.565|3.995|4.01|3.98|4.2|4.23|4.235|4.24|4.34|4.36|4.4|4.29|4.085|4.02|3.965|4.16|4.45|4.405|4.225|3.805|3.75|3.54|3.11|3.95|4.085|4.2|4.34|4.5|4.525|4.555|4.6|4.4|4.67|4.9|5.09|5.5|5.33|5.15|5.35|5.39|5.16|5||4.995|5.05|4.77|4.42|4.265|4.21|4.325|4.295|4.335|4.1|4.06|4.025|3.99|4.27|4.28|4.45|4.405|4.31|4.15|4.2||4.3|4.2|4.365|4.37|4.555|4.345|4.095|4.08|4.22|4.155|4.06|3.925|4.24|||4.045|3.975|3.74|3.535|3.335|3.515|3.5
03365|19937|/equities/yoc-ag|DAXTECH|8.85|8.8|9|9.45|9.55|9.3|8.95|9.1|8.95|8.75|9|9.25|9.45|8.95|9.05|8.95|8.9|8.1|8.9|8.75|8.8|8.95|8.8|8.9|8.5|8.55|8.5|8.55|8.5|8.6|8.6|8.9|8.75|8.15|7.9|7.8|8.65|8.5|8.25|8.8|8.8|7.9|7.8|6.95|6.7|6.5|6.5|6.6|6.6|7.1|7.15|7.9|7.8|7.65|||7.85|7.9|7.85|||7.8|7.1|7.1|7.25|6.6|6|5.4|5.4|5.25|5.25|5.2|4.82|4.82|4.92|4.82|4.92|4.82|4.56|4.84|4.88|4.78|4.76|4.96|4.9|4.72|4.78|5.05|4.9|4.76|4.72|4.92|4.88|4.4|4.5|4.46|4.32|4.28|4.44|4.26|4.2|4.2|4.84|4.8|4.98|5|5.1|5.5|4.8|4.7|4.88|5|5.25|5.25|5.3|5.65|5.55|5.75|5.75|5.8|5.55|6|5.9|5.05|4.82|4.86|5.15|5.25|5.05|5.15|5|5.6|6|5.75|5.6|5.5|5|4.88|4.76|4.58|4.08|3.7|3.8|3.68|3.58|3.5|2.9|2.88|2.86|2.8|2.8|2.82|2.8|2.68|2.8|2.76|2.64|2.72|2.6|2.64|2.64|2.64|2.52|2.6|2.56|2.68|2.58|2.68|2.64|2.62|2.6|2.54|2.5|2.58|2.66|2.64|2.56|2.42|2.5|2.8|2.8|2.8|2.9|2.96|2.9|2.96|2.88|2.92|3|3|2.96|3|2.96|2.96|3|2.88|2.96|3|3|3|2.96|2.96|2.96|2.94|2.74|2.8|2.84|2.92||2.96|2.84|2.84|2.74|2.8|2.68|2.5|2.56|2.6|2.76|2.76|2.7|2.8|2.74|2.68|2.84|2.86|2.94|2.98|2.94||2.98|2.9|2.86|2.86|2.86|2.84|2.84|2.8|2.8|2.88|2.88|2.96|2.92|||2.9|2.92|2.84|2.7|2.76|2.7|2.6
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|42.65|42.25|42.3|42.35|42.2|41.8|41.3|39.9|40.85|40.8|42.35|42.7|42.4|42.05|41|42|42|43.4|43.9|44.8|45.3|44.5|43|||41.8|41.9|41.05|41.05|41.5|41.3|42|42.55|41.8|41.7|42.9|43.7|44.6|44.6|45|46.8|47.3|45.75|42.85|43|43.35|44.25|43.85|45.2|44.8|43.85|45|43.8|43.4||42.65|42.7|42.85|43.2||42.6|40.6|40.6|41.9|42.5|42.05|41.8|40.65|40.5|40.7|40.5|41.7|42.3|42.5|43.5|42.85|43.25|43.5|43.25|42.25|41.5|41.6|41.85|41.55|41.5|41.6|42.3|41.8|42.8|42.4|43.75|42.9|44.35|44.8|43.45|43.65|42.2|41.05|40.55|40.5|40.9|41.2|41.7||42.45|42.9|43.6|44.3|43.95|43.25|43.1|43.25||43.75|43.9|44.9|42.85|42|40.75|||41.2|41.2|40.7|41|41.9|43|42.85|43.6|45.1|45.55|46.05|46.2|46|44.8|45.3|45.8|45.95|46.4|46.2|48.6|48.8|48.2|48.8|48.55|47.4|47.6|48.7|49.1|53.2|52.8|54|53.8|56.35|55.6|56.6|54.65|57.5|57.35|59.75|61.2|61.1|61|60.3|60.5|58.6|57.75|57.05|56|57|57|52.85|55.3|50.35|51.55|50.7|54.6|57.5|59.9|58.9|59.7|56.3|56.55|53.3|48.9|47.85||46.9|47.25|48.55||46.5|46|46.4|43.75|41.65|41.9|41.8|40.65|40.5|41.9|41.7|43|43.45|41.6|41.25|41.7|41.05|40.8|38.8|38.6|40.35|41.35|38.8|38.9|41.9|41.15|40.15|39.35|40.55|39|39.2|39.05|39.6|37.7|37.35|36.35|35.9|35.8|||37.5|36.35|36.8|35.9|35.95|35.85|36.65|38.35|38.75|37.55|38.5|38.6|||38.95|41.8|42|40.1|38.9|38.85|39.05
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|97.65|96.8|96.55|96.9|96|98.5|99|95.8|94.05|95.6|97.55|96.8|96.6|99.05|97.05|100.3|101.2|99.35|100|100.2|100.5|103.6|103.8|||102.1|102.4|100.9|99.85|98.4|96.55|95.65|95.05|93.65|92.95|94.05|98.6|99.85|99.75|100.1|102.1|104.5|104.5|103.5|100.8|99.3|101.2|98.05|98|97.5|96.5|95.1|96.2|94.8||95|92.75|93.8|91.2||89.35|87.9|87.9|88.9|88.85|89.25|89.7|89.55|89.25|88.85|88.55|88.05|86.4|86.5|87.55|87.55|87|86.35|84.95|88.15|88.4|88.2|86.5|86.1|88.6|88.05|88.8|88.2|86.1|83.1|83.35|86.35|85.8|81|80.15|79.1|77.7|75.1|73.1|73.05|74.45|75.8|75.8||77.8|77.5|77.5|77.3|77.1|77.8|77.75|79.5||79.95|78.95|79.1|78.3|78|78.2|||75.9|75.75|76.5|76.7|76.5|77|77.15|78.05|79.1|78.75|80.2|81.15|80.2|79.95|79.65|79.5|80.35|78.2|77.7|78.75|78.95|79.4|79.55|78|76.65|77.05|77.5|75.85|72.5|71.1|74.25|74.5|74.55|74.1|73.9|72.1|71.75|70.4|70.05|70.2|71.45|70|68.85|69.5|70.45|71.7|72.2|72.15|71.25|72.05|71.9|72.6|71.1|71.85|72.15|72.9|73.1|74.65|74.05|75.3|75.55|76.6|75.2|74.4|73.2||71|71.35|73.9||75.2|72.05|72.85|70.3|70.55|70.85|70.65|68.9|69.85|71.25|72.9|72.75|71.75|70.7|70.5|69.1|67.1|65|62.8|63.5|63.6|63.6|61.25|64|70.25|70.2|69.2|67.9|67.05|66.75|68.2|68.65|70.25|69.35|68.95|68.2|67.5|67.9|||71.05|70.25|70.4|69|69|68.9|69.7|72.15|71.5|69.2|69.85|71.3|||71.05|71.3|70.6|69.2|68.65|67.8|68.8
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|226.4|219.4|220.6|219.4|225.8|226.4|228|218.6|220.2|221.2|227|227.4|229|232.4|230.8|239.2|240|243.2|249.8|252.4|260|262.2|263.2|||257.6|257.4|253|255.4|256.4|257.4|247.2|255.8|245|242|250.4|255.2|252.2|251|247.2|255.2|244.4|242.2|236.6|236.2|229.4|221|217.2|220|219.6|216.4|227.8|219.2|223.4||229|229.4|216.2|207.2||226.2|245.2|247.6|248.4|252.6|254.4|246.8|245|250|257|253|259.4|255.4|255|258.4|254.6|254|254.6|258.6|267.2|267.2|264.6|267.8|260.6|249.2|245|247.6|249.8|245|252.4|252.2|248.4|273|289.4|282|285.6|272|299|291.4|292.6|299|304.2|294.2||297|297|299.2|296.2|295.4|288.8|284.2|294.6||287.6|283.8|285.2|282.6|277.4|278.6|||268.8|265.4|261.2|255.4|261|264.8|262.4|262|264.4|265.6|269.2|266.2|264|260.8|262|258.6|262.2|265.4|265.2|283.4|287.4|278.2|281|275.2|278|276.8|266.6|259.2|250.6|250.4|251|247.6|241.2|244.4|246.2|238|241.6|240.4|240.6|253.2|252|250.4|243.4|245|243.4|241.2|242.8|235.6|237.2|242|247.6|250.8|235.2|233.4|231.6|239|238.4|251.2|253|252|231|232|223|217.2|210.2||208.4|208.6|214.4||221.4|212|212.6|216.2|215.2|214.2|211|205.4|207.4|211.8|213.8|211.6|210.8|209.4|207.4|206.8|199.5|200|192|191.5|196.1|200|190.3|196|205.6|208.6|205.6|197.4|194.1|194.1|194.3|197.2|196.5|191.6|189.5|189.5|186.9|188.2|||196.5|196.3|198.5|197.3|202.4|200.6|200.6|203.4|206.2|199.9|196.8|194|||189.3|189|188.5|185.2|182.6|182.2|181.1
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|23.95|23.1|23.4|23.1|23.75|22.5|22.3|21.45|22.6|23.7|26.3|26.65|27.7|27.5|25.8|26.7|26.3|25.9|27|28.35|28.85|28.6|27.75|||26.35|26.1|25.85|26.2|25.95|25.45|26.15|25.75|24.55|23.75|24.3|25|25.65|26.15|26.75|25.8|23.85|22.95|21.85|21.8|21.9|22|22.45|22.55|22.4|21.85|22.5|21.7|21.6||22.2|21.1|20.55|20.35||23.5|25.8|25.3|26.55|26|25.8|25.6|25.3|24.6|24.85|24.55|24.15|22.45|22.4|22.4|22.3|21.5|21.95|22.3|21.5|20|19.58|19.82|20.05|20.3|19.48|19.32|19.2|19.68|19.44|19.16|18.5|21.1|22|21.3|21.35|19.68|20.3|19.9|20.05|20.55|20.85|20.65||19.92|20.2|20.15|20.15|20.1|20.55|20.55|21||21|20.95|20.9|20.2|19.2|19.02|||18.16|18.02|18.2|18.34|18.42|19.1|18.52|18.64|18.72|18.62|18.8|18.24|18.16|17.5|17.6|17.26|17.76|18.28|18.2|19.32|18.78|18.5|18.66|18.48|18.12|17.8|17.5|18.78|18.6|18.9|19.38|19.14|18.9|19.2|19.1|18.7|19.54|20|20.25|20.8|20.5|21.3|20.55|20.9|21.2|21|20.7|19.84|20.45|21.35|21.5|20.85|19.34|19.02|18.88|20.45|20.5|20.7|21.85|23.4|22.65|21.95|22.55|22.2|22.45||22.35|22.35|23.2||23.05|22.1|21.6|20.6|20.1|20.05|20.15|19.72|19.12|19.54|19.34|18.86|18.7|19.64|19.58|19.84|19.32|18.44|17.2|16.56|17.8|18.68|17.5|17.62|19.5|19.76|19.7|20.05|20.45|20.05|19.6|18.7|18.18|18.02|17.42|17.62|17.92|17.8|||18.48|18.8|18.16|18.3|19|16.68|16.56|16.5|16.42|16.28|16.06|15.12|||14.9|14.82|14.8|14.3|13.86|12.86|12.68
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|123.1|119.1|119.2|116.6|122.5|121.7|118.5|110.6|113|114.5|118.7|122.4|123.3|124|117.9|124|125.5|131.2|136|140|143|143.2|146.8|||143.4|144|140.8|141|139|135.9|134.1|134.4|126.5|127.8|124.7|128|132|135.4|131.8|134.3|137.5|132.6|128|128.3|127.8|128.9|126.8|125.7|129.1|127.7|128.6|125.2|122.3||121.6|117.9|116.4|113.7||114|112.4|108.8|104.7|103.6|105.8|110.5|108.7|106.2|108.2|107.1|106.3|105.6|105.2|110.4|108.7|108.4|105.3|104.4|103.7|103.3|102.7|107.5|107.3|108.7|108.8|106.1|103.9|104.5|99.4|97.1|95.6|99.45|99.15|98|93.35|87.2|86.1|85|84.65|85.1|83.6|84.5||86.15|86.8|87.2|83.5|84.85|84.7|84.6|85||86.5|85.05|82.5|81.1|82.55|80.95|||79.1|78|76.5|76.15|78.3|76.85|76.55|78.9|77.65|77.35|77.6|76.75|75.1|73.95|74.15|73.15|74|74.7|75.05|77.5|77.3|76.7|75.65|80.7|81.4|82.2|85.25|84.4|82.6|81.1|82.85|82.7|82.55|80.25|78.15|75.5|73.9|73|73.05|73.3|73.6|72.5|72.35|72.75|72.3|72|72.15|70.95|70.2|70.25|71.3|70.3|68.7|68.6|67.9|70.65|69.35|71.2|71.7|76.85|75.6|71.05|69.9|68.85|66.75||67.95|68.1|70.85||71.5|70.1|70.4|69.9|68.65|67.8|69.05|67.5|68.95|70.5|72.45|73.75|75.1|76.45|76|74.15|71.1|69.45|66.3|67.3|66.85|66.75|64.4|64.7|68.25|69.3|68.95|66.75|66.8|66.65|66.1|66.5|66.5|64.15|63.1|62.5|61.85|62|||64.8|64.8|64|62|63.1|61.4|62.2|62.7|63.2|62.5|60.45|56.85|||54.95|53.55|53|49.65|51.5|52.6|53.7
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.93|2.88|2.88|2.84|2.84|2.85|2.83|2.85|2.86|2.76|2.75|2.69|2.68|2.7|2.72|2.74|2.75|2.75|2.72|2.7|2.72|2.71|2.71|||2.66|2.64|2.62|2.62|2.62|2.61|2.6|2.64|2.61|2.62|2.67|2.7|2.69|2.69|2.71|2.76|2.75|2.73|2.7|2.7|2.7|2.7|2.69|2.67|2.63|2.66|2.62|2.59|2.61||2.63|2.62|2.61|2.58||2.54|2.54|2.56|2.55|2.58|2.6|2.61|2.61|2.62|2.63|2.65|2.66|2.65|2.64|2.7|2.7|2.72|2.7|2.71|2.7|2.69|2.69|2.68|2.67|2.68|2.71|2.7|2.73|2.71|2.71|2.75|2.72|2.68|2.65|2.57|2.57|2.55|2.55|2.46|2.45|2.5|2.52|2.54||2.59|2.54|2.51|2.53|2.58|2.47|2.48|2.45||2.39|2.38|2.36|2.33|2.37|2.4|||2.39|2.38|2.41|2.4|2.41|2.46|2.48|2.48|2.51|2.5|2.52|2.52|2.53|2.52|2.53|2.54|2.49|2.49|2.48|2.48|2.49|2.51|2.53|2.56|2.57|2.58|2.59|2.59|2.59|2.58|2.62|2.65|2.61|2.6|2.61|2.58|2.58|2.56|2.57|2.58|2.62|2.58|2.57|2.6|2.62|2.64|2.64|2.63|2.62|2.69|2.72|2.75|2.75|2.77|2.75|2.75|2.76|2.8|2.8|2.84|2.86|2.88|3.03|2.96|2.9||2.87|2.89|2.89||2.9|2.87|2.9|2.89|2.87|2.87|2.88|2.86|2.88|2.93|2.97|2.94|2.94|2.91|2.91|2.91|2.87|2.86|2.82|2.82|2.82|2.85|2.81|2.82|2.9|2.91|2.92|2.85|2.85|2.86|2.88|2.89|2.92|2.9|2.87|2.87|2.86|2.85|||2.95|2.9|2.88|2.85|2.85|2.91|2.92|2.96|2.97|2.94|2.97|2.98|||2.97|2.97|2.98|2.94|2.92|2.92|2.91
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|28.5|28.3|28.65|28.3|27.65|28.15|27.85|27.6|26.95|26.45|26.65|25.6|25.15|25.2|25.6|25.3|24.85|24.45|24.25|24|23.9|23.8|23.75|||23.3|23.15|22.95|22.9|22.65|22.6|22.7|23.1|23|23.15|23.4|23.75|23.75|23.85|24.1|24.1|24.2|24.3|24.05|24.45|24.3|24.35|24.65|24.9|24.8|24.35|23.8|23.65|23.5||23.5|23.5|23.55|23.3||23.05|23.1|23|23.05|23.65|24.2|24.35|24.2|24.15|23.9|24.15|24.2|24.25|24.25|24.55|24.4|24.4|24.5|24.8|24.85|24.8|24.85|24.3|24.1|24.45|24.2|24|23.75|23.7|23.8|24.2|23.85|23.3|22.8|22.7|22.5|22.3|21.8|21.45|21.35|21.3|21.6|21.95||21.4|21.2|21.2|21.2|21.2|20.95|20.95|21.3||21.35|21.05|21|20.9|20.55|20.5|||20.35|20.15|20.05|20.1|20.4|20.75|21.1|21.25|21.45|21.5|21.65|21.85|22.3|22.25|22.15|22|22.1|21.75|21.65|21.65|21.7|21.75|22|22.05|22.1|22.25|22.3|22.15|21.9|22|22.2|22.25|22.45|22.3|22.25|21.6|21.4|21.1|21.15|21.35|21.65|21.3|21.1|21.55|21.7|21.65|21.85|21.9|21.75|22.25|22.4|22.3|22.2|22.55|22.55|22.5|22.35|22.7|22.65|23.4|23.8|24.35|24|23.7|23.55||24.45|24.2|24.2||24.3|24|24.2|23.95|23.8|23.95|23.95|23.55|23.55|24.3|24.8|24.7|24.35|23.5|23.3|23.1|22.4|21.8|21.4|21.5|21.65|22|21.45|22.3|24.15|24.25|24.3|23.8|23.7|23.55|23.75|23.8|24.15|23.95|23.6|23.8|23.5|23.2|||23.65|23.25|23.5|23.15|23.15|23.1|23.25|24|24|23.65|24|24|||23.85|23.5|23.3|23.05|22.4|21.7|21.2
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|24|22.7|22.75|22.7|23.05|23.25|23|22.35|22.25|22.2|22.5|23.2|23.25|23.2|23.6|24.95|26.9|26.75|27.1|26.65|26.15|26.05|26.2|||25.8|25.15|24.2|24.25|24.25|24.5|24.9|25.4|25.5|25.7|25.55|25.4|24.35|23.6|23.95|24.35|24.7|24.1|23.6|24.25|24.5|24.85|25.25|25.5|25.35|25.5|25.8|24.6|25||25.35|24.4|24.2|24.75||24.8|24.55|24.8|25.4|25.05|25.4|26.55|26.4|26.45|26.55|25.9|26|26.05|26.55|27|27.5|27.1|26.85|26.5|27.4|27.45|27.25|28.2|27.85|26.8|25.55|25.25|25.2|25.6|24.35|24.05|24.1|23.75|22.5|22.5|22.15|22.1|21.65|21.6|22.5|22.95|23.55|23.7||24.4|24.15|24.55|24|23.6|23.3|23|23.8||24.8|25.05|24.6|23.8|22.8|22.25|||22.4|22.6|22.8|22.8|23|23.05|23.1|23.7|24.3|24.5|24.65|24.65|24.85|24.2|24.35|24.65|24.8|24.3|24.9|25.5|24.9|25.4|25.85|26.15|26.6|26.8|27.1|27.2|26.7|26.6|27.4|27.2|27.2|27.05|27.2|26.6|26.5|25.35|26.15|26.25|26.75|26.65|26.8|27.4|26.5|24.75|24.25|23.55|23.65|23.5|23.5|23.8|22.9|22.8|22.85|24|23.4|22.7|22.6|23.4|23.25|22.85|22.6|22.4|22.3||22|21.85|22.3||22.55|22.35|22.3|22.45|22.7|22.2|22.65|22.2|23|23.9|24.2|25|24.25|24.65|24.4|23|21.95|21.7|20.95|20.95|20.9|20.6|19.7|19.88|21.5|21.5|22.1|22.35|22.55|22.75|22.7|22.55|22.45|21|20.8|21.7|21.6|20.6|||20.75|20.35|20.35|20.4|20.85|20.65|20.8|21.45|21.3|20.8|20.8|20.85|||20.15|19.2|18.9|18|18.34|19.02|19.14
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|191.5|185.1|187.2|181.2|190|185|185|163.5|174.2|183.6|196.9|205|208.6|199.2|195.3|210.2|202.8|218.2|238|238|253.8|261.2|263.6|||259.6|259.2|249.2|243.6|245|246.6|258|251.2|237.6|231|235.4|242.2|257.2|257|245.4|236|239|230.6|231.4|238|245|250.2|235|249|235|224|218.2|218.6|198||197.4|192.4|189.1|192.4||190.1|192.4|191.7|186.2|180.6|177.7|177.6|175.3|171|170.6|172.3|177.1|179.2|171.5|173|170|169|177.2|178|183.3|183|190|191|182.3|173.6|170.5|167.1|168.3|166.2|178.2|165.9|156.8|173.7|191.9|182|177.7|167.9|166|154.7|152.4|143.9|139.8|132.2||133.5|135.4|135.8|126.8|124.1|126.8|133.9|129.3||120.9|121.4|122|118.6|119.5|118|||108.3|103.2|102.5|101.9|102.6|104.1|100.2|101.6|106.3|101|97|87.35|85.25|82|80.2|77.8|80.75|79.7|78|83.75|84.4|79.05|76.8|75|76.6|74.15|71.3|69.15|69.85|68.8|69.05|70.5|71.8|72.4|72.9|71.3|74.25|73.95|76.85|76.5|76|75.7|72.4|73.2|73.55|72.3|72.55|70.55|72|73.6|73.8|77.55|68.6|68.35|69.3|77.4|80.8|78|73|73.15|70.25|70|67.6|61|59.3||59.25|57.9|59.55||60.3|57.4|58.9|58.4|54.45|53.85|54.1|51.8|50.65|52.15|51.3|51.8|50.85|48.5|46.95|47.5|46.5|44.1|42.6|43|43.3|42.95|41.4|42.3|44.3|45.1|43.9|43.05|43.2|43.8|45.15|45.55|45.75|46.2|47.2|47|47.15|46.6|||46.3|43.9|43.3|43.05|42.8|40.65|41.1|43.65|43.75|42.3|42.5|40.45|||39.7|39.8|39.7|38.4|38.15|36.6|37.8
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|6.56|6.53|6.54|6.4|6.39|6.44|6.34|6.41|6.53|6.32|6.26|6.06|6.01|6.12|6.23|6.24|6.22|6.29|6.09|6.14|6.2|6.24|6.23|||6.1|6.02|5.88|5.93|5.83|5.8|5.81|5.85|5.77|5.88|5.97|6.06|6.04|6|6.02|6.16|6.15|6.17|6.08|6.09|6.01|6.04|5.99|5.88|5.78|5.81|5.66|5.71|5.71||5.86|5.81|5.8|5.68||5.55|5.51|5.62|5.64|5.65|5.67|5.73|5.67|5.75|5.77|5.8|5.84|5.83|5.87|6.02|6.03|6.08|6.07|6.02|5.95|5.85|5.85|5.83|5.81|5.85|5.91|5.92|5.88|5.86|5.91|6.02|6|5.93|5.87|5.74|5.68|5.6|5.61|5.38|5.32|5.41|5.48|5.6||5.77|5.62|5.56|5.54|5.62|5.25|5.22|5.22||5|5|4.97|4.93|4.98|4.98|||5.01|4.97|5.02|5.01|5.06|5.16|5.25|5.28|5.3|5.29|5.34|5.32|5.35|5.38|5.4|5.47|5.44|5.4|5.35|5.3|5.36|5.42|5.49|5.65|5.67|5.72|5.75|5.77|5.75|5.71|5.82|5.84|5.79|5.76|5.75|5.72|5.74|5.66|5.65|5.7|5.76|5.68|5.63|5.68|5.75|5.86|5.85|5.89|5.85|5.95|6|6.05|6.04|6.1|6.12|6.12|6.17|6.29|6.33|6.47|6.51|6.49|6.17|6.09|5.96||6.22|6.14|6.17||6.21|6.12|6.16|6.13|6.12|6.13|6.2|6.1|6.16|6.28|6.32|6.27|6.27|6.3|6.3|6.33|6.23|6.23|6.06|6.09|6.06|6.11|5.98|6.01|6.23|6.21|6.22|6.07|6.05|6.07|6.11|6.13|6.21|6.11|6.05|6.06|6.06|6.05|||6.27|6.15|6.05|6|5.97|5.95|6|6.08|6.12|6.1|6.21|6.23|||6.21|6.21|6.2|6.13|6.11|6.15|6.18
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|16.34|16.32|16.36|16.34|16.32|16.42|16.3|16.6|16.42|16.18|16.36|16.2|16.12|16.24|16.36|16.5|16.68|16.74|16.72|16.6|16.8|16.52|16.42|||16.2|16.14|16|16.2|16.26|16.3|16.4|16.42|16.2|16.42|16.66|17|17.02|17.16|17.4|17.9|17.8|17.68|17.32|17.48|17.46|17.6|16.62|16.68|16.92|16.98|16.8|16.68|16.84||17.04|16.76|16.84|16.7||16.56|16.48|16.6|16.88|16.92|16.7|16.9|16.86|16.96|17.04|17.2|17.36|17.36|17.4|17.68|17.72|17.86|17.56|17.58|17.96|17.5|17.5|17.36|17.42|17.48|17.62|17.92|17.96|17.64|17.38|17.74|17.92|17.84|17.5|17.24|17.24|17.04|16.92|16.64|16.72|17.24|17.9|18.18||18.58|18.22|18.38|18.6|18.56|17.8|17.72|17.92||18|17.86|17.84|17.76|17.94|17.24|||17.18|17.16|17.08|17|17.02|17.7|17.72|18.04|17.82|17.7|18.02|18.12|18.12|18.1|18.2|18.26|18.38|18.2|18.06|18.32|18.32|18.62|18.86|18.62|18.36|18.74|18.94|18.74|18.66|18.5|19.08|19.68|19.28|18.58|18.7|18.56|18.56|17.8|17.94|18.14|18.32|18.02|17.68|17.74|17.82|17.9|17.92|17.86|17.92|18.18|18.62|19.22|18.06|17.82|17.84|18.54|18.96|19.36|19.36|20.75|19.3|19.14|17.92|17.2|15.8||15.56|15.42|15.7||15.9|15.54|15.76|15.74|15.7|15.7|15.86|15.4|15.72|16.18|16.74|16.56|15.92|15.34|15.26|15.34|14.72|14.74|14.2|14.24|14.38|14.2|13.74|13.96|14.96|15.12|15.2|14.6|14.6|14.9|15.26|15.36|15.74|15.52|15.42|15.54|15.58|15.52|||16.36|16.16|15.94|15.7|15.68|15.4|15.64|16.04|15.68|15.26|15.5|15.6|||15.48|15.34|15.48|15.14|14.94|14.84|14.78
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|45.8|43.8|42.5|41.9|42.35|42|40.2|38.9|39.25|38.8|39|40.35|41.05|42.5|42.05|43.8|43.85|46.25|47.3|46.8|46.7|48.2|49.4|||48.35|48.8|47.6|47.2|46.5|46.35|46.15|46|45.8|45.3|45.7|46.05|46.8|46.05|46.1|47.9|47.1|47.75|46.3|47|47.7|49.05|49.45|49.7|50.8|50.6|50.1|48.2|46.6||46.5|45.2|44.5|44.1||43.8|43.3|42.35|42.85|42.75|43.3|43|42.1|40.95|41.25|41.05|41.95|41.85|42.2|40.6|39|39.2|39.75|38.95|39.35|39.5|39.7|40|40.75|40.85|40.95|40.1|40.2|40.7|40.75|39.8|39.9|39.5|39.9|39.35|39.4|37.4|37.5|36.75|36.25|37.7|37.65|38.2||38.8|39.1|39.15|37.9|36.6|36.9|37.6|37.8||37.4|36.85|36.55|36.6|36.25|35.65|||35.65|35.35|35.6|35.55|35.3|35|34.6|34.6|34.9|35.85|36.5|36.7|36.45|36.1|36|35.75|37.15|36.8|37|37.65|37.8|37.1|37.9|36.25|35.15|34.8|34.7|34.5|34.2|34|35.25|35.2|34.85|34.55|34.95|34.55|35.15|34.5|34.8|35.6|36.2|35.85|35.85|36.15|36.65|36.6|35.25|34.8|34.45|34.9|34.95|34.75|34.5|33.5|33.5|34.4|34.25|34.3|34.3|34.35|33.3|32|31.25|30.8|29.9||29.55|29.45|29.6||29.8|29.55|30|29.8|29.65|29.75|29.4|28.75|29.45|29.8|30.2|29.5|29|29|29.25|28.95|28.9|28.6|27.35|27.4|28.25|27.9|27.15|26.9|28.6|28.6|28.55|28.25|28.05|28.4|28.5|28.25|28|27.45|27.4|27.05|26.45|26.25|||27.5|27.9|27.55|27.15|27.05|26.25|26.85|27.8|28|27.8|27.8|27.75|||27.75|27.6|27.9|27.15|26.5|26.3|26.05
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|62.1|62.4|62.5|61.7|61.6|59.15|56.75|56.55|58.4|59.55|61.8|58.6|57.9|58.7|59.25|63.05|62.3|63.5|62.65|64.8|65.2|66.4|65.75|||62.8|63.2|62.8|62.6|61.85|61.7|60.45|60.3|58.25|59.55|58.65|59.2|59.4|58.5|58.85|61.55|60.4|59.85|59.75|58.15|56.35|57.05|55.15|53.75|52.05|48.85|47.15|46.55|45.95||48.3|47.75|47.85|47||46.45|46|46.15|46.45|46.85|47.45|48.55|47.6|47.6|47.15|47.3|47.55|47.4|48|49.65|49.8|49.8|48.8|48.7|49|49.1|48.95|49.2|49.7|49.8|49.85|48.25|48.3|47.75|46.55|47.75|48.45|47.4|46.2|45.1|45.35|43|42.2|40.4|40|40.6|41.5|42.25||43.05|42.7|41.3|41.3|41.2|38.75|37.75|37.25||37.3|36.55|36.95|36.95|36.65|36.65|||36.15|35.6|37.4|37.25|37.15|37.8|38.05|38.7|38.95|38.55|38.4|37.75|37.8|37.75|37.85|37.7|37.3|36.9|36.6|36.85|36.5|36.6|37|37.4|37.4|38.1|38.65|38.85|39.05|39.05|40.2|40.25|39.15|38.25|38.5|38.45|37|36.45|36.5|36.75|36.8|36.2|35.95|36.1|36.25|36.35|36.3|36.2|36.4|37.25|37.95|38.35|37.65|37.6|37.6|37.85|38.3|39.15|38.85|40.1|40.6|40.85|37.75|36.4|35.1||35.4|35.35|35.55||35.9|35.05|35.6|35.65|35.3|36.1|36.45|35.75|36.5|37.35|38.25|38.2|38.25|37.7|37.65|37.75|37.05|35.7|35.5|35.75|35.45|35.4|34.9|35.4|36.8|36.35|36.4|35.35|35.35|35.5|35.65|36.1|37|36.35|36.15|36.15|35.15|35|||36.2|35.4|34.55|34.1|34.35|34.2|34.5|34.75|34.65|33.85|34.3|34.45|||34.3|34.15|34.05|33.5|33.3|33.2|33.7
03379|8573|/equities/china-mobile|HANGSENG|53.6|52.9|52.55|52|52|53.2|53.6|53.65|55.75|54.1|54.95|55.05|54.85|54.05|52.95|54.25|53.45|54.3|54.4|50.9|49.55|47.45|47.35|||46.7|46.35|46.2|46.55|46.8|46.8|47.7|48.3|47.5|47.2|47.15|45.45|45.35|47.05|47.15|48|48.8|49.4|47.2|46.6|46.35|45.9|44.25|42.35|39|43.1|45.1|42.4|42.2||44|43.7|44.6|44.75||43.75|43.7|43.7|44.15|44|44.05|44.1|43.9|44.2|44.3|44.5|45.15|45.45|46|46.5|46.9|46|46.05|46.4|47.05|47.45|47.6|46.2|46.25|46.55|46.6|46.8|47.4|47.4|49.35|52.15|51.7|50.65|50.2|50|49|47.9|48.45|47.6|46.9|47.5|49.05|49.95||50|50.2|50.05|49.7|49.8|50|50.25|50.8||49.6|49.85|49.85|49.5|49.25|49.1|||48.8|48.95|49.65|50.2|49.85|50.6|51.3|51.75|52.25|52.1|53|53.1|53.05|52.9|52.8|53.05|52.95|52.3|52.55|52.6|52.8|53.8|54.15|55.15|55.55|58.6|58.1|58.1|57.7|57.25|58.35|58.65|58.4|58.2|57.15|55.5|55.45|53.95|53.35|54|54|53.6|52.9|53.05|53|52.6|52.55|53|53|52.35|53.35|53.55|53.35|54.05|53.9|53.9|53.9|54.7|54.5|56.05|55.9|56.1|54.75|53.85|51.9||52.05|51.6|53.4||54.75|53.05|53.55|54.2|53.45|53.2|53.75|52.8|53.8|54.65|55.6|54.6|53.9|53.85|54.05|54.9|54.7|55.4|53.2|53.3|54.05|54.5|53.55|55.05|56.45|55.5|56.8|56.25|56.4|56.5|57.3|57.7|59|59.1|59.1|59.65|59.95|59.85|||61.9|62|61.2|60.4|60.85|59.55|59.55|59.85|60.15|59.7|60.8|61.35|||60.45|61.25|61.1|60.9|59|56.15|55.9
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|20.75|20.65|20|19.5|19.28|19.2|18.86|19.08|18.64|18.5|18.82|19.14|19.1|19.12|19.4|18.86|18.54|18.72|18.62|18.16|18.26|18.24|18.2|||17.96|18.04|17.82|17.86|17.44|17.4|17.56|17.64|17.38|17.32|17.76|18.26|18.2|18.16|18.5|18.96|19.3|18.2|16.96|16.86|16.6|16.52|16.5|15.68|15.08|14.92|15.12|15.8|16.36||16.36|16.36|16.72|17.1||17|17|17.14|17.38|17.66|17.54|17.58|17.52|17.5|17.4|17.14|17.62|17.8|18.22|18.6|18.86|18.9|18.68|18.8|18.8|18.5|18.16|17.58|17.56|18.16|18.94|19.12|19.26|19.5|20.45|20.85|20.8|20.35|20.05|20|19.42|19.22|19.32|19.26|19.16|18.84|18.88|19.06||19.62|19.34|19.4|19.38|19.58|19.4|19.36|19.72||19.88|19.68|19.48|19.28|19.44|19.26|||19.28|19.02|19.18|19.24|19.3|19.4|19.56|20.05|20.35|20.65|21.15|21.15|21.05|21.05|21.2|21.15|21.2|21.2|21.1|21.4|21.3|21.8|22.45|22.8|22.8|22.9|22.8|23.2|23.05|22.85|23.1|23.1|22.85|23.2|23.1|22.8|23.05|22.6|22.8|22.75|23.2|23.15|23.15|23.45|23.15|23.1|23.15|23.35|23.5|23.85|24.1|24.6|24.15|24.15|24.3|24.55|24.75|24.85|25.05|25.4|25.4|25.8|25.9|25.05|23.7||23.45|23.95|24.35||24.75|24.65|24.7|24.7|24.3|24.4|24.35|23.7|23.85|24.4|25|24.8|24.65|24.05|24.2|24.75|24.45|24.25|23.45|23.6|24.05|24.3|23.3|23.3|24.55|24.6|24.95|24.25|24.15|24.7|25.1|25.35|26|25.75|25.6|26.2|26.5|26.6|||27.95|27|26.35|25.75|26|25.4|25.5|25.75|26.1|25.3|25.5|26.2|||25.9|25.9|25.6|24.75|24.15|23.5|23.5
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|4.26|4.32|4.37|4.35|4.28|4.28|4.23|4.31|4.44|4.32|4.23|4.13|4.08|4.21|4.26|4.49|4.37|4.45|4.24|4.14|4.28|4.09|3.87|||3.78|3.82|3.76|3.74|3.75|3.74|3.72|3.74|3.66|3.68|3.74|3.76|3.76|3.86|3.92|4.05|4.04|3.96|3.93|3.89|3.93|3.78|3.7|3.66|3.74|3.64|3.55|3.46|3.42||3.41|3.45|3.45|3.42||3.36|3.33|3.33|3.39|3.45|3.38|3.42|3.38|3.43|3.37|3.32|3.35|3.38|3.51|3.54|3.6|3.52|3.5|3.51|3.72|3.65|3.59|3.51|3.47|3.47|3.53|3.57|3.59|3.53|3.47|3.53|3.55|3.41|3.2|3.13|3.09|3.08|3.13|3.03|2.99|3.02|3.04|3.11||3|2.95|2.97|2.96|2.99|3.01|3.01|3.03||3.18|3.17|3.15|3.16|3.12|3.05|||3.09|3.09|3.08|3.1|3.08|3.16|3.22|3.29|3.33|3.34|3.34|3.35|3.37|3.37|3.4|3.38|3.48|3.43|3.37|3.41|3.45|3.49|3.47|3.47|3.48|3.53|3.51|3.53|3.49|3.45|3.52|3.53|3.48|3.44|3.45|3.42|3.43|3.4|3.43|3.44|3.35|3.32|3.29|3.32|3.39|3.4|3.43|3.41|3.4|3.4|3.34|3.29|3.27|3.26|3.3|3.32|3.34|3.4|3.38|3.46|3.38|3.4|3.41|3.34|3.26||3.23|3.23|3.27||3.32|3.32|3.37|3.36|3.38|3.39|3.39|3.31|3.39|3.5|3.6|3.63|3.59|3.5|3.51|3.49|3.39|3.38|3.55|3.52|3.52|3.5|3.41|3.47|3.66|3.68|3.73|3.54|3.51|3.55|3.62|3.65|3.73|3.65|3.62|3.62|3.57|3.56|||3.88|3.76|3.75|3.72|3.76|3.7|3.72|3.84|3.85|3.81|3.86|3.95|||3.96|3.93|3.9|3.87|3.88|3.66|3.72
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|38.15|37.55|37.15|35.65|35.35|35.35|35.05|35.5|36.2|35.85|36.65|37.35|35.65|35.1|35.25|33.3|32.65|33.1|33.2|31.95|31.4|31.2|31.4|||31|31.05|30.55|30.85|29.15|29.75|30.7|30.7|30.45|30.65|31.5|32.8|32.35|32.5|33.4|34.35|34.3|32.3|30.95|31|30.75|31.3|31.75|30.8|30.35|30.2|30.35|30.5|30.9||31.7|30.75|30.45|31.1||30.6|30.05|30.35|30.65|31|31|31.05|30.9|31.4|31.4|30.7|30.65|30.55|31.5|32.3|32.8|33.2|33.9|33.6|33|33.05|33.8|33.85|34.55|34.85|35.8|35.25|34.45|34.45|35.3325|36.5268|36.2282|34.9344|34.9344|34.387|32.6452|31.6002|31.4011|31.0528|31.1025|30.6547|30.9035|31.7495||33.5907|33.9888|34.7353|34.6855|35.1832|35.3325|35.5315|35.5813||35.9794|35.5315|35.3325|35.1832|34.6358|34.2874|||33.3917|32.5457|33.541|33.541|33.9888|34.4367|34.7353|35.3325|35.3822|35.2827|35.6808|34.0884|33.9391|33.9391|34.387|34.9841|35.6311|35.7306|36.2282|37.124|35.4818|35.2827|35.5315|35.9296|35.6311|33.8893|33.9888|34.8846|34.1381|33.6903|34.3372|34.1879|34.2377|33.8396|33.6405|32.9438|32.8443|32.1973|32.2969|32.2969|32.3964|31.7495|31.4011|31.9485|31.9983|32.048|32.2969|32.5955|32.7447|33.3419|33.2424|33.6903|32.7447|32.695|32.3964|32.9438|33.4912|34.1381|34.4865|34.7851|34.2377|33.541|32.7945|31.3016|29.6594||29.0622|29.3608|29.958||30.4556|29.958|30.0077|30.5551|30.5551|31.5504|31.4509|30.8039|31.4509|32.2471|32.695|32.048|32.1476|31.6002|31.3514|31.6002|31.2021|31.0528|29.2613|29.2115|29.4106|29.4603|28.1665|28.0669|30.0077|30.3063|30.3561|29.6594|29.1617|29.5598|30.0077|30.3561|31.003|30.6049|30.4556|30.6547|29.6594|29.7091|||31.3514|30.6049|30.7542|30.2068|30.7044|30.0575|30.4058|31.0528|31.849|31.1523|31.6499|32.2471|||31.6997|31.7992|31.9485|31.3016|31.0528|30.6049|30.4556
03383|8568|/equities/china-unicom|HANGSENG|4.61|4.6|4.6|4.57|4.61|4.78|4.88|4.82|5.06|5.03|5.08|5.01|4.97|4.91|4.86|5.05|5.02|5.3|5.13|4.73|4.67|4.53|4.49|||4.39|4.37|4.34|4.37|4.3|4.28|4.37|4.41|4.35|4.31|4.4|4.42|4.4|4.58|4.7|4.84|4.82|5.04|4.98|4.92|4.93|4.88|4.64|4.43|3.95|4.45|4.7|4.32|4.28||4.41|4.46|4.56|4.46||4.34|4.33|4.38|4.39|4.35|4.34|4.32|4.25|4.3|4.33|4.35|4.38|4.46|4.5|4.57|4.62|4.59|4.61|4.66|4.75|4.75|4.78|4.68|4.68|4.76|4.8|4.8|4.82|4.84|4.88|5.28|5.22|5.1|5.13|5.07|5.03|4.89|4.78|4.74|4.69|4.93|5.12|5.42||5.28|5.31|5.4|5.28|5.24|5.26|5.37|5.38||5.01|4.96|5.02|5.01|5|4.93|||4.97|4.97|5.06|5.23|5.2|5.26|5.33|5.52|5.46|5.4|5.48|5.52|5.4|5.29|5.38|5.25|5.23|5.22|5.23|5.33|5.38|5.32|5.49|5.69|5.77|6.13|6.11|6.19|6.07|5.83|6.02|5.74|5.72|5.45|4.88|4.47|4.46|4.32|4.3|4.37|4.35|4.28|4.27|4.27|4.25|4.24|4.21|4.26|4.29|4.32|4.46|4.47|4.44|4.52|4.53|4.56|4.59|4.59|4.57|4.74|4.66|4.73|4.44|4.33|4.21||4.16|4.14|4.28||4.42|4.23|4.32|4.37|4.36|4.33|4.32|4.22|4.29|4.44|4.61|4.5|4.56|4.45|4.39|4.41|4.28|4.4|4.45|4.45|4.47|4.41|4.32|4.33|4.67|4.74|4.92|4.73|4.67|4.6|4.77|4.9|5|4.91|4.87|4.88|4.82|4.75|||4.98|5.05|5.02|4.95|4.92|4.75|4.87|4.96|4.96|4.91|5.02|5.1|||5.18|5.14|5.12|4.84|4.65|4.44|4.41
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.72|6.74|6.76|6.66|6.63|6.72|6.68|6.73|6.57|6.44|6.55|6.45|6.37|6.46|6.53|6.68|6.63|6.66|6.39|6.27|6.3|6.26|6.14|||6.05|6.06|6|6.07|6|5.96|6.06|6.06|6.04|6.04|6.1|6.25|6.05|6.05|6.1|6.28|6.16|6.02|5.93|5.94|5.96|5.92|5.81|5.75|5.61|5.65|5.52|5.46|5.45||5.4|5.3|5.34|5.3||5.22|5.2|5.22|5.41|5.46|5.41|5.47|5.46|5.56|5.56|5.56|5.62|5.58|5.57|5.67|5.77|6.11|6.01|6.01|6.05|6.14|6.14|6.09|6.02|6.09|6.13|6.21|6.21|6.21|6.13|6.31|6.25|6.15|6.06|5.95|5.84|5.7|5.66|5.55|5.51|5.62|5.68|5.76||5.79|5.77|5.8|5.75|5.83|5.65|5.63|5.67||5.68|5.64|5.66|5.62|5.62|5.58|||5.65|5.57|5.6|5.67|5.77|5.9|6.02|6.2|6.35|6.42|6.53|6.6|6.59|6.7|6.74|6.75|6.82|6.76|6.76|6.79|6.83|6.88|7.07|7.26|7.3|7.39|7.5|7.54|7.43|7.33|7.6|7.71|7.57|7.61|7.51|7.41|7.37|7.24|7.26|7.3|7.37|7.26|7.18|7.23|7.26|7.36|7.4|7.36|7.2|7.46|7.47|7.68|7.66|7.7|7.65|7.7|7.66|7.74|7.74|8|8.02|8.06|7.8|7.64|7.33||7.21|7.22|7.28||7.46|7.26|7.7|7.75|7.78|7.88|7.71|7.51|7.75|7.98|8.1|7.92|7.91|7.82|7.83|7.81|7.56|7.52|7.1|7.19|7.2|7.08|6.88|6.88|7.32|7.4|7.39|7.16|7.2|7.21|7.5|7.66|7.86|7.64|7.55|7.36|7.35|7.3|||7.98|7.7|7.48|7.4|7.51|7.36|7.5|7.72|7.83|7.58|7.72|7.87|||7.78|7.74|7.68|7.53|7.52|7.52|7.67
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|46.05|45.3|46|46.05|46.05|45.9|46.1|45.95|45.35|45.35|45.3|45.15|44.25|44.85|45.3|46.5|45.4|44|43|41.4|40.7|41|40.05|||38.9|38.75|38.65|38.8|38.7|38.25|38.4|38.9|38.5|38.8|39.2|39.9|39.9|39.7|40.65|41.35|41.3|40.5|40.25|40.45|40.7|40.25|39.9|39.5|39.55|39.65|39.95|39.75|39.7||39.6|39.1|39|39.25||39|38.85|38.3|39.75|40.4|40.85|41.6|41.55|42.6|42.9|42.2|42.1|41.4|42.15|42.9|42.4|42.4|41.35|42.45|43|43.05|43.4|42.75|42.6|42.6|43.35|42.65|41.5|41.25|40.9|41.6|40.85|39.3|37.7|38.05|37.55|37.05|36.1|35.85|35.65|35.8|36.4|36.8||37.1|36.9|36.8|37.05|37.35|37.4|37.4|38.3||38.2|38.1|38.25|38.3|38.05|38|||37.75|37.3|37.95|37.95|38.05|38.2|38.35|38.9|39.9|40.7|41|40.75|40.8|40.8|40.95|40.55|40.95|41.1|41.1|41.2|41.4|41.65|41.9|41.7|41.65|42.2|42.2|42.5|41.8|41.75|42.45|42.3|42.4|42.35|42.35|41.3|41.35|40.85|40.35|44.1|43.9|42.7|41.95|42.35|42.6|41.55|41.6|42.5|42.95|42.95|43.15|43.7|44|44.7|45.15|45.3|45.3|45.95|46|46.75|47.15|47.7|47.85|47.4|46.1||45.75|46.1|47.1||46.75|46.65|46.95|46.85|46.9|46.6|46.7|45.55|45.05|46.25|47.05|46.65|46.4|43.45|43.25|43.3|42.8|43.05|40.55|41.05|41.6|41.65|40.85|42.4|46.2|46.85|47.25|46.4|46.25|46.1|47.55|48.1|48.95|48.1|47.8|47.7|47.7|46.8|||48.6|47.8|46.55|46.85|46.8|46.05|46.6|47.05|47.3|46.2|46.85|46.3|||45.7|45.4|44.8|43.3|42.6|41.5|41.5
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|62.2|61.8|62.15|60.95|60.75|61.3|61.2|61.7|59|58.05|57.85|57.8|57.55|58.3|58.6|59.55|58.25|56.45|55.55|54.85|55|54.65|53.75|||53.1|53.2|52.85|52.5|53|53.1|53.35|54.5|53.5|53.3|54.6|55.8|54.7|54.2|56.15|56.9|57.15|56.65|56.55|56.7|57.2|57.15|56.8|56.35|55.9|56.35|55.4|54.7|54.45||54.1|54.2|53.9|53.9||52.8|52.5|52.1|53.3|53.55|53.4|53.7|53.45|55.05|55.6|55.45|55.45|55.3|55.65|56.55|56.1|55.9|55|56|56.9|57.1|57.05|56.5|55.8|56.3|57.45|57.25|55.5|54.35|53.75|52.75|51.85|51.5|50.1|51.1|51.45|48.2|47.65|46.6|46|45.95|45.9|46.5||45.8|45.9|45.95|45.85|46.05|46|46.1|46.8||46.8|47.05|47.15|47.45|47.35|47|||46.15|46.1|46.4|46.05|46|46.5|46.65|47.9|48.2|48.3|48.9|48.9|48.5|48.3|48.55|48.6|49|49.5|49.65|49.65|49.8|50|50.75|50.5|50.5|50.75|51.5|50.9|50.65|50.1|51.2|51.8|51.9|51.55|51.65|50.85|50.25|49.65|49.25|50|51|50.35|49.65|50.05|50|49.5|49.6|49.05|49.45|49.9|50.2|50.4|50.4|50.8|50.85|51.1|50.65|50.35|50|51.25|51.55|52.3|51.8|51.35|49.05||49.4|48.8|49.6||50.5|50.05|50.9|50.9|51.05|51.65|51.55|50.55|50.55|52.65|54.6|54|53.9|51.1|50.55|50.3|48.3|48.2|47.25|47.6|49.15|49.1|48.45|49.25|53.1|54|54.8|55.6|55.1|55.3|55.6|55.6|56.9|56.05|55.6|55.8|55.3|55.05|||57|55.25|55|55|55.85|54.9|55.3|57|57.4|56|57|57.2|||56.7|55.95|56|53|51.75|51.2|51.5
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|45.9|45.6|45.6|45.35|45.2|45.3|45.45|46|44.5|43.8|44.05|44|43.5|44|44.7|44|43.15|42.85|42.65|42.1|42.35|42.5|42.35|||41.8|41.6|41.6|41.65|41.3|41.3|41.2|41.3|41.15|41.1|42.05|42.2|42.4|42.3|43|42.95|42.4|42.15|42.05|42.9|42.65|42.25|42|41.5|41.25|41.55|42.1|42.2|41.6||41.15|40.7|40.35|39.9||39.8|39.2|39.15|39.4|39.45|39.4|39.45|39.2|39.8|39.7|39.3|39.4|39.3|39.25|40.2|40.05|39.5|39.2|39.55|39.8|39.75|39.95||39|38.9|39.5|39.4|39.7|39.55|38.9|39.3|39.5|38.8|38.1|37.95|38.1|37.65|36.7|36.35|36.3|36.1|36.4|36.6||36.6|36.6|36.65|36.5|36.55|36.5|36.55|36.55||36.4|36.5|36.75|36.6|36.5|35.75|||36.1|35.85|35.95|36.1|35.75|36.3|36.5|37.1|37.85|38.05|38.35|38|38.3|38.05|38.3|38.05|38.2|38.8|39.3|40.5|40.5|40.65|40.85|40.65|40.75|41.2|41.55|41.1|40.6|40.6|39.65|41.4|41.3|41|41.1|40.4|40.15|39.8|39.5|39.2|40.4|40.55|40.05|39.7|39.35|38.75|38.65|38.1|38|38.6|38.8|38.8|38.8|39.5|39.45|39.5|39.5|39.9|39.6|40.3|40.6|41.2|40.7|40.25|39.9||39.7|39.65|40.5||41.2|41.6|41.55|41.8|42.4|42.45|41.8|41.15|40.3|41.3|42.1|41.7|41.6|40.4|40.3|40.65|40.35|39.15|38.6|38.5|39.5|40.05|38.65|39.85|43|43.8|44.25|43.8|46.5|45.8|45|45.65|45.6|45.1|44.85|45.55|45.3|44.9|||45.65|45.4|45|45.2|45.65|45.05|45.8|46.6|47.05|46.05|46.8|47.3|||46.65|45.65|45.3|42.5|40.5|40.05|40.1
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|74.15|74.05|73.85|73.4|73.35|73.25|73.1|73.55|72.85|73.15|73.8|73.9|73.85|74.6|75.65|75.95|75.4|73.4|72.2|72|72.15|72.05|72.2|||71.9|71.85|71.8|71.85|71.8|71.9|71.7|71.85|71.6|72.1|72.9|72.7|71.95|71.75|72.65|72.8|72.15|71.5|71.5|71.8|71.9|71.4|72|72.15|71.75|72|72.5|72.7|71.8||71.65|71.5|71|71||70.55|70.45|70.5|70.8|70.7|70.5|70.35|70.25|70.8|71|70.85|71.1|71.5|71.25|71.5|71.7|71.8|72.8|72.75|72.75|72.9|72.95|72.4|72.55|73.1|73|73.1|73.35|73.65|73|73.5|72.85|72|72.3|72.5|72.15|72.05|71.55|71.05|71.3|71.5|72|72.05||72.2|72.2|72.6|72.9|73|72.95|73.25|73.6||73.2|72.85|72.85|73|72.55|72.35|||72|71.8|72.7|72.35|72.2|72.55|72.8|73.15|73.3|73.85|74|73.85|74.35|74.3|74.35|74.25|74.15|74.7|74.4|74|74.6|75.6|75.9|75.25|75.15|75.3|75.6|75.5|74.65|75|75.05|75.55|76|75.05|75.1|74.6|74.05|73.75|73.3|73.15|73.4|73.65|71.9|72.5|71.75|71.35|71.25|71.3|70.7|71.55|71.65|71.5|71.7|72.45|72.45|72.7|72.9|73.2|73.6|74.8|75.3|75.95|77.55|77.1|75.05||75.35|75.3|75.85||76.25|75.4|75.7|76.6|76.15|76.25|76.65|76.1|76.6|77.5|78|77.95|77.8|77.1|77.4|77.4|77.25|76.45|75.1|76|76.85|76.8|75.5|76.5|80.3|80.4|80.45|78.9|78.85|79|79.1|79.55|80|79.4|79.95|80.9|80.5|80.2|||82.15|82.1|80.9|80.85|81.1|80.1|80.2|80.3|81.05|80.45|81.4|79.8|||78.85|78.3|77.65|75|71.75|70.4|69.9
03389|8570|/equities/cnooc|HANGSENG|8.73|8.91|8.97|9.06|8.98|9.05|8.93|9.2|9.32|9.01|8.88|8.75|8.61|8.83|9.12|9.76|9.37|10.18|9.73|9.64|9.8|9.34|9|||8.68|8.72|8.57|8.45|8.51|8.37|8.35|8.07|7.55|7.6|7.9|7.82|7.6|7.65|7.72|8.2|8.23|8.36|8.05|8.02|7.82|7.48|7|6.98|6.9|7.15|7.08|6.8|6.77||7|7.12|7.26|7.41||7.33|7.21|7.16|7.15|7.06|6.89|6.98|6.96|6.93|6.75|6.5|6.66|6.88|7.13|7.4|7.7|7.55|7.46|8.13|9.28|9.48|9.3|9.07|8.85|8.7|8.72|8.74|8.77|8.6|8.34|8.68|8.45|7.95|7.26|7.24|7.28|7.2|7.2|6.94|6.95|7.05|7.25|7.26||7.19|7.13|7.25|7.23|7.23|7.21|7.28|7.4||7.58|7.62|7.58|7.58|7.48|7.36|||7.41|7.43|7.35|7.42|7.45|7.74|7.91|8.07|8.21|8.2|8.04|8.04|8.07|8.03|8.05|8.02|8.18|8.2|8.24|8.31|8.55|8.71|8.82|8.75|8.8|9.09|8.92|8.91|8.91|8.91|8.9|8.97|8.9|8.83|8.85|8.66|8.6|8.37|8.44|8.54|8.37|8.2|8.04|8.18|8.41|8.52|8.53|8.55|8.45|8.56|8.71|8.53|8.51|8.57|8.61|8.72|8.66|8.66|8.56|8.76|8.72|8.86|8.92|9|8.79||8.6|8.54|8.66||8.76|8.66|8.82|8.78|8.77|8.89|8.82|8.54|8.72|9.24|9.44|9.46|9.52|9.07|8.95|9.35|8.95|8.91|8.63|8.55|8.76|8.75|8.49|8.4|9.03|9.05|9.17|8.57|8.3|8.3|8.43|8.44|8.73|8.55|8.41|8.39|8.29|8.13|||8.65|8.38|8.51|8.4|8.31|8.06|8.1|8.21|8.38|8.1|8.21|8.58|||8.75|8.63|8.71|8.45|8.4|7.77|7.89
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|9.6|9.58|9.42|9.29|9.22|9.22|9.23|9.21|9.24|9.18|9.36|9.35|9.31|9.42|9.51|9.23|9.21|9.4|9.23|9.25|9.29|9.25|9.3|||9.19|9.28|9.25|9.32|9.18|9.06|9.25|9.28|9.17|9.37|9.66|9.96|9.82|10.02|10.1|10.3|10.38|10.12|9.85|9.94|9.93|9.96|10.16|10.06|9.81|9.94|9.96|9.88|10.16||10.36|10.1|9.98|9.99||9.99|9.82|9.76|9.9|9.98|9.86|10|9.84|9.98|9.95|9.98|9.9|9.8|9.71|9.88|10.02|10.12|10.18|10.24|10.32|10.22|10.28|10.26|10.26|10.42|10.62|10.68|10.6|10.6|10.68|11|11.12|10.96|10.86|10.82|10.18|9.78|9.65|9.5|9.37|9.3|9.39|9.51||9.73|9.42|9.4|9.42|9.55|9.58|9.62|9.7||9.96|9.92|9.85|9.61|9.35|9.31|||9.23|9.13|9.2|9.15|9.4|9.37|9.34|9.44|9.4|9.38|9.46|9.58|9.55|9.53|9.55|9.45|9.55|9.6|9.44|9.43|9.32|9.4|9.61|9.7|9.75|9.98|10.08|10.38|10.1|9.92|10.1|10.18|10.18|10.1|10.18|10.08|10.04|9.88|9.88|9.87|9.96|9.9|9.71|9.89|9.87|9.85|9.86|9.86|9.8|9.96|10|10.2|10.02|10.04|10.06|10.22|10.24|10.4|10.5|10.82|10.72|10.86|10.46|10.06|9.73||9.45|9.6|9.7||9.83|9.64|9.81|9.92|9.82|9.79|9.75|9.52|9.73|10|10.24|10.02|10.12|9.89|9.85|9.92|9.75|9.52|9.42|9.36|9.38|9.27|9.08|9.13|9.67|9.79|9.81|9.73|9.81|9.83|9.78|9.86|10.08|9.82|9.66|9.48|9.36|9.32|||9.9|9.7|9.56|9.4|9.52|9.26|9.26|9.56|9.7|9.36|9.52|9.64|||9.5|9.43|9.41|9.02|9.05|8.86|9.08
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|65.25|61.85|60.4|59.9|60.45|59.25|57.7|53.15|55.3|53.5|57.5|61.6|63.05|63.35|59||||66.3|63.85|64.75|66.05|65.2|||63|63.95|65.8|65.35|66.5|66|65.2|65.15|62.35|61.45|61.75|64.75|64.7|65.15|65.35|64.7|67.1|64.25|60.45|58.55|60.3|62.35|61.65|61.6|58.6|56.3|52.6|49.6|50.65||51.4|50.5|49.1|49.6||50.3|51.2|51.3|47|46.6|47|46.8|46.2|46.55|46.1|48.5|47.85|46.7|48.1|47.1|46|45.3|43.4|43.1|41.5|41.95|41.45|43.5|43.55|44.5|44|46.2|46.75|47.3|46.3|45.9|45|46.9|48.65|48|49.85|47|46.45|46.7|48.05|45.45|44.4|45||46.25|47.65|47.15|48.5|47.9|51.2|50.85|51.6||52.05|51.15|51.4|51.1|50.2|49.4|||49.5|49.05|48.75|48.35|49|50.2|49.55|49.8|49.8|50.05|51.9|50.7|50.5|49.7|49.7|49|48.75|51.5|52.6|53.05|53.7|53.25|53.3|53.6|52.1|50.1|49.55|50.65|50.15|50.4|50.5|49.8|49.85|49.05|48.85|48|48.75|48.6|48.9|48.95|47.55|47.7|46.35|46.25|45.75|45.45|44.55|43.45|43.35|44.15|43.15|42.6|42.4|41.05|41|42.45|41.15|41.3|40.3|40.1|38.8|35.6|34.4|35.35|36.05||35.4|36.05|36.3||36.35|36.05|36.5|35.8|35.25|35.35|35.3|34.55|34.3|35.1|35.6|35.1|35.9|36.55|36.9|36.85|36.75|36.75|35.05|34.55|35.05|36.7|34.65|34.8|36|36.25|37.15|36.7|36.75|36.2|36.35|35.75|35.35|36.15|35.35|34.7|34.8|34.5|||35|33.95|35.1|35.05|34.9|33.6|33.4|33.5|33.4|32.4|32.5|32.65|||31.55|30.45|30.15|29.6|30|31.5|31.25
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|9.52|9.62|9.4|9.37|9.41|8.9|8.53|8.2|8.29|8.05|8.35|8.22|8.14|8.08|7.94|8.23|8.18|8.18|8.33|8.21|8.21|8.19|8.17|||8.12|8|7.94|7.98|8.1|8.21|8.5|8.41|7.86|7.87|8.12|8.32|8.18|8.38|8.53|8.71|8.47|7.88|7.7|7.92|7.95|8.04|8|7.97|7.95|7.96|7.88|7.81|7.95||7.87|7.81|7.5|7.41||7.5|7.54|7.55|7.71|7.82|7.8|7.58|7.25|7.14|7.08|7.22|7.38|7.51|7.57|7.71|7.35|7.33|7.34|7.56|7.44|7.56|7.54|7.61|8.05|8.16|8.08|8.11|8.07|8.17|8.07|8.1|8.06|8.03|8.15|8.05|8.21|8.07|7.98|7.87|8.04|8.24|8.31|8.33||8.43|8.69|8.94|8.81|8.9|9.12|9.52|9.75||9.71|9.71|9.65|9.56|9.34|9.38|||9.26|9.2|9.11|9.26|9.44|9.51|9.55|9.68|9.81|9.69|9.86|9.79|9.61|9.59|9.57|9.66|9.62|9.71|9.79|10.26|10.61|10.51|10.72|10.57|10.49|9.88|9.88|9.88|9.75|9.62|9.93|9.75|9.66|9.56|9.55|9.53|9.74|9.61|9.66|9.9|10|9.99|10.03|10|9.62|9.39|9.39|9.31|9.44|9.93|9.93|10|9.69|9.61|9.62|10.01|9.81|9.53|9.24|9.28|9.31|9.31|9.16|8.97|8.95||8.94|8.88|8.94||8.69|8.35|8.44|8.5|8.19|8.09|8.07|7.82|7.86|8.14|8.32|8.2|8.11|8.23|8.27|8.3|8.16|8.03|7.77|7.72|8.11|8.14|7.82|7.81|8.39|8.3|8.21|7.97|7.98|8|7.96|7.99|8.09|8.02|7.84|7.69|7.59|7.51|||7.98|7.98|7.94|7.85|8.2|7.92|8.12|8.49|8.41|8.44|8.58|8.66|||8.55|8.37|8.15|7.84|7.74|7.62|7.53
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|76.35|73.8|71.8|70.4|70.3|72|71.9|68.75|68.3|70.55|70.85|69.95|67.95|71.2|68.05|73.4|74.4|71|66.75|66.2|67.55|67.5|68.1|||67.4|67.3|67.45|68|62.8|61.35|60.95|59|58.25|58.5|58.8|59.65|58.75|57.2|58.3|60.65|58.4|57.5|56.65|57.1|58.05|59.1|59.05|60|60|59.7|58.95|58.9|60.3||59.6|57.95|57.1|56.7||56.4|56|56|57.8|57.7|58.6|58.6|58.85|60.45|60.6|60|60.15|60.85|60.85|61.7|59.15|58.5|59.95|59|60.55|60.95|61.8|59.6|58.25|61.1|60.3|61|60.9|59.8|57.75|59.25|58.8|60.7|56.6|55.35|54.95|53.3|52.85|51.5|50.95|51.5|52.7|52.7||53.6|52|51.75|50.95|51.35|51.15|50|50.7||51.55|51.7|51.85|52.6|51.4|51.05|||51.9|51.8|51.45|51.5|51.9|52.5|52.1|54.5|57.5|57.8|59.25|58.6|58.8|58|57.3|57|57.15|58.1|59.5|60.45|61|60.1|60.95|60.2|59.9|60.95|60.65|60.75|59.25|58.1|58.8|58.85|59|58.25|58.5|59.3|58.3|53.55|52.8|52.4|52.7|52.5|51.55|52.2|51.6|50.4|50.2|49.65|50|50.6|51.45|52.2|52.3|53.4|53.15|53.2|52.65|50.15|50.4|50.85|52|53.45|54.7|53.3|52.5||51.3|50.25|51.9||52.95|51.55|52|52.65|51.8|52.05|52.9|51.65|52.2|53.5|55.6|55.75|54.7|55.15|55|54.5|53.7|53.05|51.3|51.05|52.05|51.7|49.3|49.2|52.5|53.35|52.85|51.4|51.2|50.9|51.35|52.5|53.9|50.7|50.35|49.6|48.45|47.8|||49.45|49.45|49.1|48.7|49.6|47.6|47.55|49.25|49.3|47.4|47.5|47.15|||46.2|44.6|43.5|40.55|40.55|39.55|39.75
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|24.55|23.65|23.5|22.85|23.6|23|22.75|20.9|21.7|23.1|24.6|25.55|25.65|25.4|25|26.1|25.5|27|28.1|28|29.2|29.6|29.6|||28.85|29|28.45|27.85|27.6|28|29.05|29.2|27.85|27.6|29.4|31|33.05|32.2|31.75|33|33|31.2|30.3|30.2|32.75|31.6|30.6|31.5|29|26.5|25.8|26.05|26||24.65|23.9|23.5|23.35||22.95|21.95|22|22.7|22.65|22.3|22.6|22|21.65|21.4|21.1|21.05|20.55|20.35|20.55|20.35|20.2|21.5|21.55|22.45|21.85|22.8|23.3|22.6|22.25|21.7|21.5|20.9|20.5|20.2|19.72|19.18|19.8|20.65|20.1|20.15|18.84|18.2|15.98|15.6|15.5|15.68|16.04||16.12|16.2|16.34|16.06|16.08|16.18|16.64|16.58||15.8|15.64|15.16|15.38|14.78|14.72|||15.16|15.12|15.04|14.96|15.22|15.26|15.22|15.92|15.84|15.92|15.92|15.82|15.96|15.8|15.8|15.8|15.9|16.16|15.7|16.52|17.22|16.26|16.32|15.58|15.42|15.46|15.42|15.2|15.42|15.34|15.7|15.78|15.6|16.42|16.66|16.52|16.72|16.4|16.46|16.84|16.72|16.68|16.26|16.18|16.24|15.76|15.84|15.46|15.64|15.54|15.64|16.24|14.88|15.5|15.52|17.38|17.6|17.82|16.54|16.72|16.32|16.44|14.66|12.76|12.24||12|12.04|12.34||12.28|12|12.18|12.5|12.2|11.7|11.8|11.4|11.5|11.8|12.14|12.06|11.8|11.34|11.3|11.2|10.96|10.78|10.4|11.5|11.92|12.14|11.74|11.76|12.54|12.76|12.8|12.34|12.28|12.36|12.6|12.66|13.02|12.66|12.52|12|11.66|11.48|||11.86|11.62|11.44|11.14|11.32|11|11.14|11.6|11.24|10.92|11.12|11.2|||11.12|11.06|11.14|10.76|10.72|10.62|10.72
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|56.75|54.9|55.25|53.25|55.85|58.75|57.75|53.65|54.7|58.7|60.75|65.6|65.2|66.45|62.05|65.1|64.5|68.8|70.75|73.65|73.55|80.6|81.2|||80|78.3|77|76.35|75.6|74.3|74.5|70.05|66|64.5|64.8|66.05|67.8|66|62.7|63.05|64.4|61.3|59.15|57.9|58.6|61.35|61.35|62.8|67.65|64.5|61.85|62.25|59.3||58.6|56.9|56.55|56.8||59.8|57.85|57.65|56.6|56.55|58.2|57.5|57.5|57.2|57.1|54.5|54.65|55.85|53.65|55.4|53|51.1|51.05|50.8|50.6|52|51.9|54.5|53.85|55.95|54.6|54.55|55.65|54.6|53|52.5|51.5|53.6|54.7|55.5|54.9|51.25|49.8|50.05|50.95|52.5|51.05|51.3||53.15|53.1|53.55|53.35|52.8|55|54.8|56||59.05|58.65|59|59.3|58.9|55.75|||55.05|55.55|54|53.25|53.3|53.95|53.05|55.3|57.55|57.7|56.8|56.1|55.25|54.05|52.15|50.5|51.25|52.1|50.35|52.3|52.5|50.5|50|49.65|46|45.25|44.2|44.55|44|43.1|41.5|42.7|42.55|43.05|40.95|40.5|37.75|36.85|36.2|37.05|36.5|36.3|35.9|35.35|34.3|35.15|35.2|34.6|34.75|33.95|33.7|33.2|33.15|32.9|33.1|33.3|33.3|33.85|33.6|34.9|35.8|35.75|34.15|33|32.4||32.15|32.2|33.3||34.05|33.55|33.25|34.1|33.8|32.4|32.9|32.9|33.9|34.65|36.3|36.3|37.5|38|37.8|38.1|38|37|34.65|35.15|35.4|36.1|35.1|34.95|36.7|36.75|36.7|34.6|34.35|34.6|34.15|33.8|33.85|33.4|33.8|33.8|33.3|33|||32.75|32.15|32.55|31.8|32.4|31.8|32|31.9|31.3|30.55|30.85|30.7|||29.9|29.6|29.7|28|28.2|28.8|29.55
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|19.42|19.36|19.18|19.32|19.46|19.2|18.92|18.94|18.88|18.88|19.16|19.24|19.4|19.66|20.05|20.65|20.55|20.95|21.6|21.55|21.25|21.8|21.5|||20.7|20.25|20.3|20.4|20|19.38|19.6|19.78|20.35|20.45|20.65|20.95|20.25|20.3|20.6|21|20.2|19.74|19.62|19.82|20.1|20.45|20.4|20.1|19.78|19.96|19.9|19.44|19.88||19.8|19.56|19.46|19.44||19.34|19.12|19.14|19.24|19.42|19.52|19.58|19.3|19.62|19.48|19.36|19.28|18.96|18.92|18.84|18.8|19.3|19.42|19.18|19.88|20.1|20.8|20.4|20.8|21.2|20.3|20.15|20.1|20.2|20.25|20.85|20.95|20.2|20.25|20.25|20.15|19.86|19.18|18.66|18.58|18.36|18.52|19.06||19.66|19.7|20|19.82|19.62|19.54|19.9|20.45||20.25|20.25|20.15|20|20.2|19.84|||19.42|19.24|19.42|19.38|19.3|19.6|19.58|20.15|20.2|20.6|20.9|20|19.8|19.9|20.25|19.52|20.2|20.6|20.7|21.1|21.45|21.35|21.75|21.25|21.35|21.25|21.4|21.05|20.35|20.15|20.5|20.7|20.45|19.9|19.84|19.6|19.64|19.1|19.08|19.2|19.3|18.66|18.14|18.78|19|18.94|18.68|18.68|18.86|18.72|18.5|18.9|18.72|18.66|18.94|19.68|20|20.45|20.55|21|19.88|19.5|19.16|18.88|18.68||18.2|18.04|17.9||18.04|17.34|17.76|17.76|17.72|17.32|17.46|17.04|16.48|16.62|17.16|17.14|17.18|16.8|16.96|16.9|16.6|16.52|16.2|16.08|16.24|15.82|14.9|15.58|16.5|16.74|16.68|16.6|16.12|16.3|16.62|16.52|16.68|16.34|15.72|15.78|15.46|16.02|||16.58|16.32|16.26|16.3|16.34|16.2|16.32|16.48|16.28|16.04|16.4|16.34|||16.28|16.12|16.1|15.52|15|15.16|15.36
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|150.2|149.5|151|150.3|150|151.1|148.5|150.5|147.2|149.7|148.4|147.3|145.8|147.2|149.1|150.3|147.1|150.3|151.6|148.6|149|149.8|146.5|||144.5|141.7|139.3|139.2|139.7|139.1|138.5|139.4|139.2|140.3|139.9|140.9|141.3|142.1|143.3|144.6|143.6|143.2|143.2|144.9|144.7|145.5|145.6|145.1|143.7|141|135.6|135.5|134||133.2|132.6|132.2|132.2||130.7|130.5|131|132.7|134|135.9|136.4|135.7|135.6|136.8|135.6|135.7|135.3|134.6|135.6|134.1|132.4|133.1|133.8|136.5|136.2|134.1|130.6|130.3|131.1|129.5|128.4|128.8|129.1|128.1|129.2|131|129|125.7|123.5|122.5|122.7|123.2|119.6|118.7|119.8|121.8|120.3||115.5|113.7|113.6|112.6|113|113|113.2|116||115.7|115.5|115.3|115.7|114.5|114.5|||113|112.9|110.5|110.9|110|113.8|115|116.7|119|119.5|120.6|120|120.4|120.4|120.3|119.8|120.4|118.6|118.3|118.5|119.2|120.3|121.8|119.5|119|120.1|121.6|121.1|120.5|120.4|121|122.1|123.8|122.2|122.9|119.9|118.6|117|117.1|117.1|116.8|114|116.7|121.9|123.2|122.7|122.4|122|123.6|126.6|127.4|127.4|126.8|129.1|128.9|128|127.3|128.4|128|130.6|130.5|133|133.1|132.3|131||129.4|129|132.5||133.9|131.3|133.6|132.1|132|130.1|130.1|128.3|125.2|130.6|135.9|137.5|135|124.3|123.2|123.2|121|120|117.5|119.8|121|120|118.4|123.3|130|134.1|134.1|131.2|130|130.6|132.8|134.5|135.5|134.2|132.2|133.2|132|131.2|||134.9|133.2|132.8|131.3|132.5|132|133.2|136|135.5|134.9|136.6|138|||136.6|135.6|134.2|135.1|131.1|126.7|127.2
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|34|33.8|33.65|33.8|33.8|33.5|33.65|33.75|33.3|33.3|33.45|33.4|32.65|33.3|33.3|33.7|33.35|32.8|32.15|31.75|31.7|31.8|31.3|||31|30.55|30.35|30.6|30.55|30.5|31|31.35|31.15|31.25|31.4|32|31.7|31.7|32.1|32.25|32.05|31.45|31.15|31.05|31.25|31|30.85|30.75|30.85|31.05|30.95|30.3|30.25||30|29.9|29.8|29.65||29.5|29.45|29.4|29.9|30.25|30.3|30.2|30.2|31|31|30.8|30.8|30.95|31.1|31.1|31.4|31.3|31.55|31.95|31.85|31.85|31.6|31|30.75|30.95|31.2|31.25|30.65|30.6|30.3|30.7|30.5|30|29.25|29.35|28.8|28.1|27.45|27.2|27.2|27.65|27.8|28.25||28.7|28.6|28.7|28.6|28.65|28.65|28.75|29.25||29|28.8|28.8|28.75|28.7|28.7|||28|27.8|28.15|28.5|28.2|28.25|28.5|28.9|28.9|28.85|29.05|29.05|29.15|29|29.05|29.1|29.2|29.35|29.05|29.55|29.45|30.25|30.55|30.6|30.3|30.5|30.55|30.9|29.95|29.6|29.3|29.9|30.1|30|29.85|29.2|29.2|28.45|28.6|28.95|29.05|28.6|28.25|28.85|28.8|28.6|28.1|28.1|28.25|28.7|29|28.7|28.85|29.2|29.3|29.25|29.3|29.65|29.6|29.8|30.15|30.65|30.7|30.55|29.5||29.05|28.95|29.15||29.9|29.8|30.05|29.9|29.8|29.7|29.7|29.05|28.55|29.4|30.5|31.65|31.2|29.55|29.4|29.35|28.55|28.15|27.5|27.4|27.8|27|26.05|27.7|29.5|29.8|30.2|29.5|29.7|29.6|30.05|30.35|30.65|30.15|29.9|30.05|29.85|30.1|||31.4|31|31.1|30.55|30.9|30.45|31.15|31.5|32.05|31.5|31.75|31.9|||31.6|31.35|31.1|30.4|28.9|28.95|29.1
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|54.2|55.05|54.8|54.85|54.3|54.35|53.15|54.05|54.75|52.85|52.7|52.45|51.8|53.55|53.7|54.7|54.5|54.1|54.9|55|54.55|54.55|54.5|||53.9|53.85|53.6|53.55|53.75|53.75|53.8|54.5|55.1|55.25|55.25|54.75|53.65|55.05|55|55.2|55.35|55.05|54.5|55.25|55|55.15|55.1|55.55|56.55|55.75|56.95|55.05|54.35||54.2|53.65|53.5|53.5||53.6|53.65|53.55|54.2|54.9|53|52.3|52.1|52.3|52.7|52.2|53.5|53.85|54.35|54.65|53.95|53.5|53.45|53.5|54.75|55.15|55.25|56.3|57.15|56.3|57|57.5|56.8|56.2|55.1|55.7|53.75|53.3|54|54.5|54.4|53.35|53.25|52.25|52.8|51.35|52.4|53.35||53.2|53.05|54.4|54.9|54.65|55.4|55.5|54.25||55.15|55.55|55.3|56.05|56.05|55.55|||55.8|54.55|54.85|54.9|55.35|56.25|56.5|56.8|58.2|58.35|58|57.4|56.7|56.6|57.1|57.85|58.25|58.3|59.5|60.6|60.7|60.25|60.7|61.55|61|61.3|63.05|64|64.2|65.2|67|68.6|66.5|66.2|65.7|65.4|65.9|65.75|65.75|65.35|64.95|64.7|63.6|64.05|65.15|65.8|65.5|65.15|66.65|67.5|67.35|65.45|64.85|62.7|62.15|62.6|61.55|62.2|62.15|64.8|64.65|62|61.5|60.6|60.25||60.1|60.05|60.9||61.35|59.65|60.15|60|60.4|61|60.6|58.8|59.2|60.4|61|60.5|60.25|61.85|62.8|63.8|63.4|63.95|60.5|60.1|61|62.9|62.05|63.2|65.6|65.75|65.65|64.85|64.8|64.2|63.9|63.75|64.45|64.5|63.6|65.3|65.85|66.1|||68.95|67|66.5|65.5|66.4|64.05|64.9|64.1|64.95|63.1|64|63.25|||63.4|63.4|63.35|60.05|59.05|56.8|55.75
03400|8543|/equities/hk---china-gas|HANGSENG|11.2381|11.181|11.1048|11.0476|11.0667|11.1429|11.1238|11.0667|10.9143|10.9143|10.781|10.781|10.781|10.9524|11.0286|10.9905|10.9714|10.6667|10.5524|10.5333|10.4952|10.4762|10.4952|||10.381|10.3619|10.3619|10.3619|10.3619|10.381|10.381|10.5143|10.4952|10.5143|10.5333|10.6095|10.5524|10.5714|10.7048|10.6286|10.6286|10.6667|10.6857|10.7429|10.7048|10.6857|10.8762|10.9524|10.9143|10.9905|11.1048|11.1238|11.0476||10.9333|10.8762|10.819|10.819||10.7619|10.7619|10.7619|10.8571|10.9143|10.9333|10.9714|10.9333|11.1429|11.1619|11.1619|11.1619|11.181|11.181|11.2762|11.2571|11.1429|11.2381|11.3524|11.4095|11.4095|11.4286|11.3905|11.4095|11.4286|11.4667|11.4286|11.3524|11.3333|11.3333|11.4667|11.1238|10.9905|10.9333|10.8571|10.781|10.6667|10.5714|10.5905|10.5714|10.5714|10.6857|10.6667||10.6286|10.5905|10.6286|10.6476|10.6286|10.5905|10.6667|10.7048||10.6095|10.6095|10.5714|10.5524|10.5524|10.5333|||10.5333|10.5143|10.6095|10.6476|10.5524|10.5905|10.5905|10.6667|10.7048|10.7619|10.8762|10.8381|10.781|10.8571|10.8952|10.5714|10.5714|10.4762|10.4571|10.4952|10.4571|10.5714|10.5714|10.4762|10.4952|10.5333|10.5905|10.4762|10.419|10.4|10.4|10.4952|10.6857|10.6476|10.6286|10.4381|10.4381|10.3429|10.3429|10.4381|10.5333|10.5143|10.3619|10.4381|10.3048|10.2667|10.1333|10.381|10.4762|10.5905|10.6667|10.6667|10.5714|10.7619|10.8|10.781|10.8571|11.0476|11.1429|11.2571|11.3524|11.4476|11.5048|11.4476|11.3905||11.3143|11.2571|11.3333||11.4857|11.3524|11.4857|11.581|11.6|11.619|11.7333|11.619|11.6571|11.9238|12.0762|12.1905|12.2993|12.0635|12.0635|12.0998|11.9909|11.8821|11.5193|11.3923|11.61|11.5918|11.4286|11.6281|12.3537|12.5714|12.4807|12.3175|12.2993|12.263|12.263|12.2449|12.4444|12.4444|12.39|12.2993|12.2086|12.1179|||12.517|12.5351|12.4263|12.3537|12.4082|12.2449|12.263|12.7347|13.0249|12.7891|12.9342|12.7347|||12.517|12.4082|12.3719|11.9002|11.5918|11.5737|11.356
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|459|446|450|439|450.2|445.2|441|430.2|448.6|465|478|486.8|480|473.2|468|495|489.6|542|560|550.5|558|541|538|||527.5|519.5|513|515.5|515|504.5|518.5|513|490.6|496|493|502|512.5|518|508|505.5|500.5|484.4|452.2|453.4|449|448.4|441.6|450.2|445.6|443|448.4|440.6|424.4||425|413.8|412.2|412||401.6|394.4|396|392.4|389|387.4|384|379.4|385|383.8|380.6|382.4|382.2|382.2|385.2|381.4|378|383|380.4|381.6|380.8|381.4|378.2|375.4|371.6|367|368.2|371|366|370.2|368|365|375.6|386|380|376|362|375.4|366.2|369.8|370.4|363.8|362.2||365.4|365.2|368|365|360|360|362|369.6||372|372|373|372|368.4|363.2|||357.4|356.6|353.6|354.4|357.4|363.4|364.2|367|368|369|371.4|369.6|370|363|363.4|361.8|361.4|370|370|384.2|390.4|386.4|383.6|378.6|378|373|375|376.6|371.4|366|371.2|375.4|365.4|367|370|358.2|370.4|371.4|371|377|375.4|371|367.8|365.2|362.4|360.8|359|351.2|358.2|364.4|361|359.8|341.6|339|335.4|353.2|350|361.2|362.2|358.6|348.2|347|345.4|341|331.4||320|316.8|316||317|306|299.8|295.8|290.2|292.2|292.8|286.2|288.4|294.4|293|290.4|292|290.2|289.2|289.2|283.2|276.2|265.2|264|269.4|272.4|255|257.6|269.8|262.8|260.8|251.4|248.4|249.2|249.4|248.4|245.8|242.2|243|252|247.2|244|||252|246.6|245|241.8|242.2|239|239.6|243.8|245.4|243.2|245.2|246.8|||243.4|240.4|241.2|234.8|232.6|229.2|228.6
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|46.1|45.35|45.45|45.75|45.7|46.55|46.95|48.1|46.9|45.5|45.65|45.65|44.5|45.35|46.45|47.25|45.6|46.5|45.8|44.8|45.65|45.55|43.95|||42.3|42.25|41.25|41.1|41.4|40.7|40.6|40.55|40.1|40.8|41.35|42.3|41.9|42.5|43.05|43.3|43.05|42.2|41.6|42.7|42.1|42.55|42.75|42.5|42.55|42.85|39.8|39.75|39.9||40.25|39.7|39.55|39.75||40.05|39.2|38.9|39.4|40.9|40.9|41.1|40.65|40.9|41.65|41.3|41.25|41|42.6|42.8|42.85|41.95|40.5|41.3|41.05|41.2|41.05|39.35|38.8|38.6|39.1|38.6|38.5|38|36.7|38|37.9|36.7|34.65|33.9|33.4|33.8|33.1|32.15|31.8|31.65|32.35|32.2||31.1|30.75|30.8|30.45|30.5|29.75|29.7|30.15||31.05|31|31.2|31|30.75|30.7|||29.65|30|28.25|27.9|27.9|27.5|28.3|29.3|30.85|30.8|31.65|32|32.1|32.15|32.4|32.3|32.75|32.8|32.6|32.8|32.75|33.15|33.8|33.35|33.1|33.7|34.25|33.4|33.5|33.5|33.75|33.95|34.4|34.55|35.1|34.45|33.5|32.75|32.7|33.1|33.45|32.1|32.95|34.6|35.45|34.95|34.1|35.05|36|36.4|36.6|36.7|36.3|36.95|37.15|36.85|36.45|36.85|36.25|36.6|37|38.45|37.25|37.35|36.35||36|35.9|36.7||37|36.1|36.45|36.65|36.6|36.9|37.15|36.3|36.4|37.85|39.55|40.15|40.45|38.95|38.5|37.5|36.5|35.5|35.85|36.3|36.3|35.8|35|35.45|38.5|38.4|39.1|37.8|38|38.05|38.7|38.85|39.8|39.15|38.55|38.5|38.3|38.6|||40.15|39.05|38.8|38.5|38.45|38.35|39.05|39.8|39.45|39.35|40.6|40.85|||40.2|39.9|39.2|38.05|37.6|37.8|39.8
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|5.47|5.5|5.53|5.45|5.45|5.52|5.38|5.41|5.51|5.26|5.18|5.01|4.97|5.01|5.06|5.16|5.15|5.16|5.01|5.01|5.02|5|5.04|||4.89|4.84|4.79|4.84|4.83|4.84|4.82|4.89|4.88|4.93|4.97|5.05|5.01|4.98|5.03|5.1|5.08|5.11|5.06|5.03|4.94|5|4.93|4.92|4.85|4.84|4.75|4.77|4.83||4.92|4.82|4.74|4.54||4.47|4.44|4.51|4.54|4.57|4.6|4.66|4.62|4.71|4.72|4.73|4.75|4.74|4.81|4.96|4.98|5|4.93|4.85|4.67|4.57|4.56|4.52|4.55|4.53|4.59|4.61|4.64|4.6|4.62|4.71|4.73|4.67|4.66|4.58|4.56|4.55|4.58|4.38|4.33|4.44|4.48|4.57||4.71|4.56|4.5|4.49|4.48|4.23|4.22|4.17||4.01|4|3.98|3.97|3.99|4|||4.01|3.96|4.01|3.98|4.02|4.11|4.14|4.19|4.23|4.2|4.25|4.25|4.26|4.28|4.3|4.34|4.24|4.22|4.17|4.18|4.22|4.29|4.34|4.5|4.52|4.56|4.59|4.6|4.6|4.59|4.7|4.73|4.7|4.65|4.65|4.56|4.56|4.52|4.52|4.56|4.6|4.55|4.52|4.58|4.63|4.67|4.66|4.68|4.65|4.72|4.75|4.8|4.81|4.84|4.82|4.81|4.86|4.94|4.96|5.07|5.08|5.11|4.95|4.87|4.75||4.7|4.72|4.75||4.81|4.78|4.85|5.09|5.05|5.07|5.11|5.03|5.08|5.16|5.22|5.16|5.15|5.13|5.13|5.14|5.05|5.08|4.95|4.99|4.98|4.98|4.89|4.9|5.04|5.07|5.08|5.01|5|5.01|5.06|5.08|5.15|5.1|5.05|5.05|5.03|5.04|||5.23|5.15|5.08|5.02|5.03|5.02|5.03|5.1|5.12|5.08|5.15|5.18|||5.16|5.17|5.17|5.13|5.12|5.09|5.15
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|47.2|44.7|43.6|43.2|44.4|43.05|42.1|39.55|40.35|40.35|43|44.2|45.5|44.45|43.45|45.55|45.5|46.8|48|50.2|51.05|51.6|52.65|||52|51.8|51.8|50.5|46.45|46.65|50.05|49.95|47.55|47.35|45.3|46.6|49.55|50.3|50.1|51.5|54.25|52.15|51.1|48.1|48.6|49|48.85|49.3|52.7|52|53.1|52.45|51.05||51.5|50.55|49.85|50||48.5|47.35|47.15|46.05|45.8|46.3|46.8|46.2|44.85|44.6|42.65|43.1|42.35|42.05|42.55|41.6|41.75|41.7|41.6|42.25|42.3|41.4|43.6|44.45|45.1|45.5|44.25|43.35|42.55|41.65|40.5|39.7|43.85|44.5|43.8|42.2|40.05|40.15|40.1|39.65|39.25|39.15|38.55||38.6|39.9|39.9|38.35|37.85|37.8|37.3|37.95||37.55|37.6|37.15|37.1|37.55|35.85|||35|34.95|34.3|34.5|34.55|34.8|34|34.85|34.6|33.95|34.15|32.8|32.75|31.45|31.55|30.7|30.6|32.15|31.75|33.1|33.1|32.4|32.4|33.45|33.6|33.4|33.15|32.35|31.5|31.2|31.55|31.35|31.5|29.9|28.45|27.5|26.95|26.7|26.55|26.6|26.1|25.45|24.25|24.8|25.45|25.25|25.55|24.7|24.35|24.2|24|24.1|23.95|23.8|23.8|23.5|23.3|24.65|24.6|26.1|26.5|26.05|25.55|24.7|24.7||23.85|23.4|24.7||25.05|25.3|24.95|24.6|24.2|23.95|24.7|24.1|24.05|24.9|24.8|24.9|26.35|26.6|27.5|27.95|26.75|25.95|25.25|24.8|24.85|25.55|24.8|24.6|25.25|26.05|26.25|25.75|25.4|25.65|25.15|25.5|25.45|25.15|25.2|24.15|23.65|23.4|||23.6|22.7|23.15|22.55|23.15|22.8|23.2|23.1|24|24.1|24.15|23.4|||22.8|21.95|21.6|19.94|20.2|20.6|21.45
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|68.2207|68.5123|68.8038|69.5812|69.3869|69.8242|70.0185|68.9982|68.4151|67.1517|68.0264|67.8806|68.7066|69.2897|70.2615|71.2819|69.3383|67.8806|67.4919|67.3461|66.3743|66.6172|65.2567|||64.625|64.1877|64.625|64.7708|65.5968|64.9652|64.625|64.9652|65.1595|65.4997|65.1109|67.7|67.5|67.3|68.3|68.5|68.8|68.7|68.7|69.2|69.5|69.15|69.8|69.3|70.1|71.35|72.1|71|70.6||70|71|69.3|69||68.3|68|67.55|68.3|68.85|68.7|68.55|68|68.8|68.8|68.9|68.1|68.7|69|70|67.4|66.5|67.1|67.15|68.05|67.65|68|66.1|65.7|67.1|68.8|70.65|69.45|68.75|66.95|67.7|67.65|65|61.35|61.4|60.85|60.2|59.65|58.8|59|59.5|60|60.6||60.9|60.85|60.75|60.6|60.7|60.55|61|61.3||61.35|61.5|61.8|62.3|62.2|63|||62.4|61.65|62.05|62.25|62.1|63|63|63.65|64.6|64.25|64.45|63.2|62.5|62.3|62.3|61.85|61.55|62.3|62.3|63.15|61.2|60.55|61.35|60.35|60.8|61.35|62.1|61.8|60.55|59.9|61.6|62.2|62.65|62.1|62.15|61.1|60.95|60.35|60.8|60.1|61|59.75|59.4|59.35|59.35|58|57.5|58.1|58.25|59.05|59.55|60.25|59.2|60.25|61|61.7|61.55|62.35|62.65|63.2|64.1|65.55|65.65|64.5|63.85||63|62.8|63.2||63.5|63.6|64.4|65.35|65.1|65.2|65.6|64.55|64.45|67.7|68.6|66.5|65.85|64.6|64.45|64.7|62.7|58.5|56.25|56.25|58.55|60|58.5|60.85|67.6|68.4|68.3|66.3|65.6|66|66.85|66.85|68.45|68.2|67.7|67.4|67|67.1|||68.8|66.6|66.05|66.1|67|65.85|66.65|69.05|69.6|68.3|68.1|67.1|||66.1|65.25|65.6|63.85|62.65|64.25|65.1
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|46.15|46.85|47.15|47.8|48.55|48.95|48.65|47.8|48.45|46.85|48.7|48.35|47.3|46.9|42.3|42.05|42.15|41.7|41.8|41.7|41.4|41.4|41.75|||40.8|40.75|40.8|41.4|40|40.05|40.25|42.6|42.8|43.85|44.6|45.25|43.2|43.85|44.2|44.75|44.3|43.05|42|42.55|42.3|42.7|43.3|42.1|42.9|43|42.25|42.95|43.9||44.15|43.7|43.75|43.45||44.05|43.3|43.05|42.9|42.75|43.15|42.7|41.9|41.2|41.8|41.7|41|41.95|42.85|44.1|44.05|44.6|50.5|50.15|50.25|49.85|49.7|48.65|48.85|48.95|47|48.75|48.5|48.45|48.8|48.6|48.4|47.65|47.35|46.85|44.5|42.5|42.7|42.25|41.3|40.25|40.2|41.1||41.05|41.25|41|41.7|41.8|42.1|42.4|42.8||43.15|43.55|44.2|43.65|43.65|43.05|||43.2|42.6|40.05|43.3|43.85|42.95|43.15|43.5|42.6|42.95|43.1|40.7|40.6|40.75|40.8|40.9|41.8|41.85|42.15|42|41.7|40.4|40.75|39.9|39.75|39.5|39.7|39.25|38.8|38.25|38.8|38.5|38.05|37.95|37.6|37.3|37.6|37.3|37.45|37.4|37.5|37.75|37.65|37.6|37.45|37.35|37.45|37.5|37.6|37.8|37.9|37.8|37.35|37.25|37.25|37.4|37.15|37.45|37|37.8|38.4|38.25|38.4|38.25|37.3||36.8|37.65|37.6||37.3|36.45|36.85|36.7|36.3|36.5|36.1|35.55|36.55|36.75|36.1|35.65|36.4|36.5|36.85|36.95|36.25|35.5|33.3|33.5|33.8|34|32.55|33.1|34.9|34.85|35.15|35.05|34.4|34.65|35.05|35.6|36.35|36.1|36.05|36.45|36.5|36.65|||39.05|38.15|37.75|37.65|37.6|37.55|37.55|37.85|37.55|36.6|36.85|39.3|||38.95|39.2|39.4|37.55|36.55|35.9|36.35
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|331.4|318|323|312.2|330|314|314.6|289.2|301.8|321.4|340|352.8|360.6|350.4|340|358.8|361|381.2|400.2|411|426.2|430|430.2|||421.6|409|403.6|403|396|388.2|399|391.2|364|355.8|352.4|358.4|372|384|369.2|359|344.4|329.8|305|300.4|300|293|301|305|308.8|296.2|296.6|286.4|288.4||286.6|275|261|258.2||274.2|274|275|275|275|280|271|273.6|272.2|288.6|281.2|283.4|281.2|278|276|274|267.2|287|290|305|297|293|301|301.2|298.2|287.8|290.8|293|308|288.2|282|270|289|328.4|317|317.8|292|291.2|287.4|286|274.6|265|257||260|260.8|263.4|255.2|258|264.6|263.8|273.8||270|267.8|263|257.2|245.8|242|||237|234.6|233.6|230.8|236|243|235.8|239.6|233.6|238.4|243.6|241.4|240.6|232.6|233|227.2|228.4|248|244.2|259.6|269|255.6|255.6|261.2|258.2|251.6|253.2|236.2|238.4|227.4|230.8|220.4|209|209.2|211|202.6|216.8|219|208|218.8|215|203.4|195.4|191.9|192.2|187|188.2|182.1|188.8|191.8|190.2|192.9|184|184.2|183.3|197.1|186.1|203|203.2|203|183|180.7|189|179.4|171.6||170|166.9|172.5||175|169.1|169.4|170|168.1|167.8|163|155.2|160|160.1|152.1|151.5|149.4|156.5|158.1|148.4|144|144|134.8|133.6|132.6|127.8|116.1|118|125.1|125.9|121.4|120|117.7|117|113|109|107|108.4|107.2|102.8|101|99.8|||99.95|99.5|99.75|99|99.6|96.85|98.05|99|99.35|97.65|97.8|94.3|||96.8|96.3|95.7|92.3|91.7|92.2|92.05
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|45.15|45.35|45.6|45.5|46.5|48.2|48|47.45|47.05|46|45.75|45.75|45.5|45.55|46.3|46.15|46.15|44.9|44.85|44.85|44.8|44.7|44.8|||44.45|43.95|43.95|44|44|43.9|44.05|44.15|44.3|44.4|43.95|43.95|42.9|42.8|43.5|44.05|43.5|44.25|44.1|44.25|44.9|44.5|43.95|43.85|44.15|44.55|44.6|43.55|43.25||43.2|42.9|43.25|43.4||42.95|42.6|42.85|43.85|43.85|42.9|42.7|42.3|42.1|42.55|42.3|41.8|42|42.1|42.65|42.2|41.3|41.5|42|42.2|41.8|42.25|41.45|41.3|41.7|42.3|41.9|41.7|41.75|41.35|41.2|40.25|39.85|39.6|39|38.7|38.55|38.3|38|38.1|38|38.3|38.5||38.5|38.55|38.7|38.8|38.7|38.6|38.7|39.1||38.75|38.5|38.7|38.6|38.2|37.65|||38.15|38.4|39.2|39.45|39.35|40|39.8|40|40.1|39.5|39.65|39|39.2|39.3|39.5|39.65|39.65|39.85|39.85|40.05|40|39.9|40.35|40.15|40.35|40|40.25|40.45|39.65|39.55|39.8|40.05|40|40.15|40.3|40|39.8|39|38.8|38.9|39.2|38.8|38|38.4|38.1|37.85|38.1|37.8|38|38.35|38.5|38.75|38.25|38.55|38.85|38.8|38.8|39.1|39.5|39.95|40.6|41.75|41.45|41.15|40.45||39.4|39|40||40.1|39.3|39.4|39.6|39.6|39.65|40|39.4|39.5|40.35|41.25|41.35|40.7|39.35|39.25|39.25|38.15|37.85|36.2|36.6|37.45|37.5|37|37.6|42.05|42|41.9|41|40.8|40.9|41.7|42.1|42.7|42.65|42.45|42.2|41.5|41.25|||42.5|41.5|41|41.1|41.1|41|41.25|41.85|42.8|42.15|42.5|42.15|||41.7|41.5|41.55|41.1|40.2|39.5|39.25
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|39.2|39.25|40.1|39.75|39.85|40|39.5|39.4|39.05|37.9|37.85|37.8|37.25|37.85|39.3|39.95|39.6|38.95|37.2|36.85|36.7|37.1|35.6|||35.05|35|34.7|34.85|34.8|34.7|35|35.8|35.6|35.65|36.05|36.4|36.3|36.4|36.7|36.85|37|36.2|36.1|36.2|36.1|36.35|36.2|36.1|36|36.45|36.3|36.2|36.15||36.05|35.95|35.9|36.2||36|35.65|35.7|36.4|36.7|36.6|37.15|36.55|37|37.35|37.65|37.65|37.5|36.6|36.9|38|38.8|38.55|38.95|40.45|40.5|40.9|39.6|39.5|39.6|39.6|40.1|39.7|39.45|39.2|39.6|39.7|38.25|37.2|37.4|37.25|36.55|36.6|36|36.65|36.9|37.3|37.4||37.75|37.85|37.75|37.6|37.9|37.6|37.9|38.35||38.3|37.95|38.6|37.8|37.6|37.3|||37.2|36.2|36.5|36.85|37|37.25|37.3|37.95|38.6|38.4|39.2|38.7|38.65|38.65|38.7|38.8|39.4|39.25|39.05|39|39.3|39.3|40.05|40.05|39.95|40.05|40.1|40.5|39.85|39.5|40.15|40.45|40.2|39.85|39.5|38.95|38.7|37.85|37.15|38.5|38.25|37.5|36.35|37.2|37.2|36.1|35.85|35.9|36.5|36.7|37.15|37.15|36.7|37.3|37.8|38.25|38.4|39|38.75|39.4|39.3|39.75|39.7|38.5|37.75||35.5|36.3|37.9||37.9|38.3|37.92|36.4|36.2|36.4|36.68|35.76|35.44|36.08|36.88|36.08|35.8|33.44|33.32|33.56|32.48|31.76|30.8|30.72|32|31.84|30.6|31.92|35.32|35.56|35.64|35.2|35.2|35.32|35.56|36|36.56|36.12|35.68|35.6|35.32|35.2|||36.4|35.4|35.16|34.76|34.8|34.52|35.08|35.64|35.56|34.8|35.44|35.52|||35.28|34.8|34.64|34|33.2|32.56|32.72
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|2.97|2.96|2.98|2.98|2.95|2.98|2.89|2.95|3.05|2.87|2.78|2.71|2.7|2.76|2.78|2.82|2.78|2.85|2.69|2.61|2.67|2.66|2.51|||2.41|2.42|2.41|2.39|2.38|2.36|2.34|2.34|2.32|2.35|2.38|2.44|2.39|2.45|2.5|2.61|2.58|2.6|2.52|2.55|2.57|2.48|2.43|2.4|2.38|2.43|2.41|2.35|2.33||2.38|2.39|2.38|2.38||2.35|2.32|2.32|2.38|2.4|2.36|2.38|2.35|2.37|2.36|2.32|2.32|2.33|2.39|2.43|2.47|2.45|2.44|2.45|2.58|2.61|2.61|2.58|2.51|2.46|2.48|2.5|2.46|2.4|2.38|2.46|2.45|2.42|2.29|2.27|2.27|2.23|2.24|2.17|2.16|2.18|2.21|2.23||2.17|2.16|2.17|2.18|2.2|2.2|2.2|2.21||2.26|2.25|2.23|2.24|2.24|2.21|||2.23|2.24|2.34|2.32|2.32|2.37|2.41|2.47|2.5|2.5|2.47|2.48|2.48|2.47|2.49|2.51|2.54|2.54|2.55|2.58|2.62|2.67|2.68|2.66|2.65|2.71|2.7|2.69|2.68|2.67|2.55|2.74|2.68|2.7|2.69|2.66|2.67|2.67|2.68|2.76|2.69|2.64|2.61|2.66|2.68|2.69|2.7|2.74|2.81|2.76|2.75|2.65|2.62|2.64|2.62|2.67|2.67|2.75|2.74|2.85|2.77|2.78|2.69|2.66|2.56||2.56|2.55|2.6||2.64|2.63|2.67|2.7246|2.7048|2.6949|2.6354|2.5561|2.6057|2.7048|2.784|2.8137|2.7939|2.7048|2.6949|2.7147|2.6255|2.6552|2.5661|2.5462|2.6057|2.5958|2.4967|2.5165|2.6949|2.6949|2.7444|2.5561|2.5066|2.5462|2.5958|2.6255|2.7147|2.6354|2.6057|2.6057|2.5363|2.4868|||2.7444|2.6552|2.6849|2.6552|2.6651|2.5859|2.6453|2.7048|2.7345|2.7048|2.7543|2.8237|||2.9029|2.8732|2.8633|2.8336|2.8336|2.7444|2.6949
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|95.2|96.3|97.2|96.9|96.65|98.15|96.6|97.5|97.6|95.3|97.35|94.4|93.85|95.05|94.7|94.65|94.5|94.2|93.55|93.15|92.75|90.15|89.8|||89.4|89.75|89.3|89.9|90.6|89.85|88.9|90.85|90|90.65|93.3|95.6|95.55|96.6|97.05|99.25|99.4|100|99.9|99.45|98.55|99.5|93.6|93.4|95.2|93.6|91.85|92.4|93.05||94.4|92.65|93.15|91.5||91.85|90.6|90.75|92.3|92.85|93.05|93.2|92.2|92.65|92.3|93.8|93.65|93.1|94.9|95.25|94.5|93.75|91.9|90.75|90.6|89.4|88.5|86.7|88.35|87.65|88.7|88.2|87.75|85.95|84.5|86.15|85.6|84.9|83.1|81.4|81.25|79.75|78.85|78.3|79.1|79.85|81.45|83.95||83.8|83.65|84.15|83.9|83.45|82.4|82.5|82.35||81.45|80.55|79.75|79.15|80.05|79.5|||79.05|78.85|79.75|79.3|79.9|81.15|81.45|82.15|81.75|81.1|81.85|81.85|81.15|80.3|80.6|80.55|80.5|79.7|79.6|80.35|80.65|81.4|82.25|82.75|83.05|83.4|84.15|83.85|83.7|82.8|83.9|84.85|83|82.6|82.65|82|82.25|81.2|80.95|81.5|82.25|81.65|80.7|81.55|82|82.35|82.85|82.45|82.6|83.65|84.75|85.55|84.1|84.25|84.45|86.35|86.55|87.5|87.15|89.05|88|86.8|82|80.95|78.05||77.2|77.1|78.1||79|77.55|78.2|78.7|78.35|78.7|79.75|78.6|79.05|80.65|81.9|81.9|81.55|80.65|80.25|79.3|77.2|77.15|75.2|75.5|75.7|75.85|74.6|75.15|77.95|78.3|78.25|76.6|76.15|76.4|77.8|77.8|78.95|77.75|78.25|78.1|77.45|76.8|||79.2|77.9|77.4|76.5|77.65|76.5|77.35|77.75|77.2|75.65|76.55|76.5|||75.6|75.65|75.7|74.5|74.1|73.5|74.55
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.75|44.5|44.75|44.55|44.55|44.3|44|44.35|43.15|42.9|42.5|42.5|42.05|42.7|42.9|43.3|42.85|42|41.6|41.5|41.35|41.35|41.35|||41.2|41.05|41|41.25|41.3|41.45|41.4|41.5|40.8|40.8|40.8|41.1|40.8|40.6|41.1|41.4|41.35|40.95|40.8|40.95|41.05|41.05|40.9|41.2|41.1|41.3|41.8|42.1|41.7||41.65|41.2|41|40.75||40.4|40.05|40|40.2|40.5|40.5|40.65|40.5|40.85|41.05|40.9|40.55|40.5|40.5|41.05|41|40.75|40.55|40.75|40.95|41.1|41.05|40.6|40.5|40.85|41.05|41.1|41|41.05|40.85|40.9|40.85|40.1|40.2|40.45|40.2|39.95|39.2|39.25|39.65|39.7|40.05|40.25||40.3|40.35|40.6|40.95|40.8|40.9|41|41.05||40.9|40.9|41.2|41.05|41|40.8|||40.6|40.25|41|41.35|41.35|41.5|41.5|41.55|41.65|41.6|41.55|41.5|41.55|41.55|41.65|41.7|41.8|42|42.05|42.65|43.4|43.95|44.4|43.95|43.85|44|44.05|44.15|43.5|43.5|44.05|44|44.4|43.8|43.5|42.9|42.7|42.55|42.5|42.25|43.1|43.1|42.55|42.7|42.5|42.65|42.6|42.35|42.05|42.2|42.35|42.4|42.3|42.5|42.45|42.5|42.5|42.8|42.95|43.4|43.2|43.6|43.85|43.35|42.35||42.15|42.75|43.05||43.2|43.1|43.35|43.65|43.6|43.65|43.55|43.25|43.55|44.2|44.8|44.5|44.35|43.5|43.5|43.7|44|44.1|42|42.3|42.5|43.8|43|43.95|47.1|47.65|47.55|47.65|50.15|49.9|49.85|50.05|50.45|50.05|50|50.6|50.45|50.2|||51.4|51.5|51|51|51.4|50|50.2|50.7|51.1|50.45|51.55|50.2|||50.05|49.4|49.1|47.3|45.75|45.5|45.6
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|39.5|38.25|38.25|36.9|37.1|37.9|37.45|36.85|36.6|36.35|36.7|36.3|35.25|36.15|35.8|37.4|36.85|36|34.45|35.15|35.4|34.45|34|||33.55|33.75|32.95|32.65|31.55|31.25|31.4|30.85|30.55|30.45|30.6|30.55|30.25|29.8|30.2|31.05|31|30.2|29.8|30.35|31.05|31.35|31.25|31.85|32.85|33.3|33.45|33.45|33.6||33.65|33.45|33|33.1||32.8|32.6|33.05|34.2|34.2|34.3|34.15|33.6|34.2|33.9|34|33.9|33.9|34.25|34.2|33.35|31.95|32.25|31.8|32.85|32.85|33.2|32.7|32.25|33.8|33.55|33.65|33.45|33.3|31.85|32.5|32.2|32|29.8|29.3|28.85|28.05|27.5|27.05|27|27.45|28.4|28.1||29.15|28|27.65|27.55|27.45|26.9|26.5|27.3||27.75|28.2|28.55|29.65|29.5|29.55|||29.7|29.85|29.55|29.65|30|30.5|30.35|31.3|33|33.2|34.1|33.8|33.15|32.6|32.15|31.8|32.25|33.2|33|33.25|33.35|33.2|34.1|33.1|33|33.75|33.4|33.35|32|31.5|32.15|32.25|32.55|32.3|32.05|32.45|31.3|29.4|29.25|29.2|29.55|29.75|29.1|29.6|29.35|28.85|28.9|28.95|29.1|30.1|30.35|30.9|30.65|31.4|31.4|31.4|31.95|30.55|30|30.1|30.6|31.1|31.95|30.75|30.3||30.25|29.9|30.8||30.85|30.2|30.8|31.5|31.15|31.25|31.8|30.85|31.15|32.6|33.55|33.3|32.7|32.1|31.4|30.6|30.45|30.55|29.4|29.6|30.25|29.35|28.35|28.25|30.5|31|30.95|29.5|29.25|30.05|30.3|31.35|31.3|30.1|30.6|30.45|30.5|30|||31.7|31.65|31.05|30.9|30.95|29.4|29.95|31.25|31.75|29.8|30|29.45|||28.6|27.9|27.55|26.5|26.8|26.9|26.8
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|170.3|165.7|161.8|159.3|160.9|156.2|154.7|150.1|152.3|156.2|161|163.4|160|159|156.6|163.3|164.3|173.9|178.6|177.3|178.4|181.5|181.1|||176.4|174.2|172.4|172.3|166.5|162.1|161.5|161.7|153.4|149.4|149.1|154.2|155.1|154.9|151.2|153.9|154.6|143.1|142.7|144.5|145.1|146.3|148.1|148.5|146.4|146.6|149.2|147.1|148.9||149.8|146|146.6|146||143|141.4|139.1|140|138|139.2|139.8|138.4|137.5|137.2|135.5|133.5|131.1|129.4|132.8|132|130.2|130.8|130.1|133.2|133.5|134.7|134.4|135.3|137.3|140|136.4|135.6|135.9|133.2|132.7|130.1|141.2|139|141.3|139.3|135.2|133.4|132.4|132.4|136.6|139.1|138.4||138.2|139.5|139.6|134.3|134|132.5|134.8|133.1||134.2|134.1|131.9|133.1|133.3|131.7|||129.3|127.8|126.1|126.8|124.2|125.4|123.5|125|127.1|126.5|129.1|127.2|125.2|122.1|122.3|121.8|122|123.5|125.1|126.8|126.6|121.4|124.7|123.3|122.5|124.6|109|108.7|106.6|104|108.4|109.2|107.9|106.7|103.4|103.1|100.2|96.05|95.7|95.3|93.2|91.8|90.15|92.05|92.35|91.6|92.35|90.4|90.2|90.9|91|93|92.1|93.8|93.15|92.2|89.8|92.1|91.8|93.05|93.5|94.4|93.35|92.85|92.55||92.75|93|96.3||97.7|93.7|94.65|95.1|93.65|94.55|94.5|90.95|93.4|97.65|100.8|100.8|100.5|99.5|97.7|96|94.15|94.05|89|89.85|88.75|88.3|86|86|88.8|92.15|91.4|88.15|87.45|88|90.05|90.35|91.95|90.1|90.3|88.85|86.45|85.05|||89.85|86.55|87.4|85.7|87.35|85.6|88.2|91.7|91|88.75|90.6|86.15|||82.8|81.35|82.9|78.3|76.6|75.85|77.6
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|117.1|115.5|115.5|115.9|117.5|117.5|118.5|118|117.9|117|117.9|118.3|118.3|118.8|122.2|119.2|119.2|118.3|114.1|111|110.1|110.6|109.2|||106.5|106|105.4|105.3|104.8|104.9|104.7|104.7|104.6|105.2|105.5|107.4|106.7|106.1|108.2|108.6|108.9|108.3|107.6|108|106.8|106.7|105.1|106.2|104.4|105.6|105.4|102.7|99.9||99.6|98.35|97.75|98.35||99.75|99.2|99.3|101.2|102.2|103.8|104.1|103.2|104.9|103.9|103.4|103.3|102.4|102.5|103|102.7|102.8|102.2|103.1|103.3|104.2|106.1|103|102.9|105.6|106|104.5|103.4|102.9|102.3|103.9|103.4|101.5|98.6|102.4|101.4|99.65|98.3|97.55|98|96.5|96.3|96.6||97|97|97.5|97.5|98.05|97.7|97.8|98.5||97.9|97.9|98.7|98.8|98.65|98.8|||97.45|96.65|97.55|97.7|97.05|97.5|98.25|99.5|100.4|101.2|100.3|99.2|99.9|98.65|99.05|98|98.35|98.35|98.15|100|100.4|101.7|103.7|101.3|100.7|100.6|100.7|100.2|98.6|97.75|98.25|98.2|98.45|98.45|98.2|96.65|95.35|94.25|94.15|95.1|95.7|94.4|93.2|93.2|92.25|91.85|91.7|90.85|90.5|92.1|93.3|94.05|94.4|96.2|97.05|97.55|97|97.8|97.2|98.1|98.85|100.7|101.3|100.7|98.95||98.05|97.2|99.1||99.5|99.2|100.4|99.8|98.95|99|98.75|96.95|95.75|99|102.1|100.1|100.4|95.25|95.55|94.7|93.6|91.25|88.75|90|91.45|90.2|87.6|90.1|97.3|98|98.85|96.9|96|95.65|95.6|98|102|101.6|102.1|103.3|102.3|102.6|||105.7|104|102.6|101.6|102.6|102.2|103.2|105.3|108.1|106.1|107|107.1|||105.8|105.6|104.7|103.1|100.9|99.8|99.25
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|8.76|8.81|8.47|8.26|8.31|8.16|8.04|7.74|7.87|8.1|8.36|8.62|8.76|8.5|8.3|8.63|8.27|7.55|7.4|7.49|7.57|7.54|7.57|||7.5|7.53|7.36|7.46|7.37|7.46|7.46|7.33|7.14|7.16|7.22|7.46|7.53|7.73|7.84|7.85|7.36|7.04|6.96|7|6.9|7.02|7.28|7.4|7.39|7.39|7.51|7.49|7.49||7.48|7.38|7.44|7.38||7.38|7.38|7.52|7.59|7.68|7.3|7.16|6.76|6.66|6.57|6.75|6.74|6.83|6.56|6.64|6.5|6.59|6.72|7.56|7.46|7.56|7.6|7.66|7.7|7.74|7.65|7.65|7.67|7.81|7.88|7.85|7.82|7.97|8.13|7.98|8.05|7.85|7.65|7.6|7.72|7.8|7.68|7.73||7.82|7.86|8.01|7.94|7.89|7.78|8.1|8.24||8.47|8.36|8.5|8.46|8.36|8.29|||8.44|8.38|8.47|8.51|8.67|8.62|8.61|8.75|8.81|8.77|8.96|8.79|8.7|8.63|8.66|8.62|8.65|8.72|8.95|9.21|8.85|8.8|8.95|9.03|8.89|9|8.86|9.26|9.12|9.06|9.36|9.29|9.09|9.11|9.15|9.02|9.19|9.24|9.47|9.72|9.85|9.91|9.8|10.02|9.96|9.91|9.98|10|9.82|10.38|10.42|10.1|9.8|9.65|9.6|10.05|9.81|10.13|9.76|9.6|9.77|9.37|9.51|9.69|9.75||9.67|9.55|9.69||9.84|9.48|9.51|9.65|9.49|9.45|9.27|8.8|8.85|9.2|9.13|9.09|9.08|8.85|8.84|8.69|8.59|8.4|7.45|7.35|7.81|7.8|7.47|7.53|7.91|8.11|8.05|7.83|7.91|7.88|7.83|7.73|7.83|7.84|7.73|7.55|7.39|7.24|||7.49|7.53|7.51|7.35|7.45|7.2|7.2|7.61|7.59|7.39|7.47|7.44|||7.27|7.19|7.12|6.97|6.84|6.62|6.51
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|181.6|174.5|178.4|174.5|182.8|186.5|186.8|167.8|173.4|182.1|188.1|196.6|198|196.9|190|199.2|194|206.6|212.2|218|226|227|225.4|||217.2|216.2|212.8|206.4|210.2|209.4|212|207.6|202|200.8|200|203|212|214.4|213.2|212.2|215.2|205.8|186.5|185.5|185.3|189|192|188|180|176.1|178.7|172.8|167.4||165.5|163.2|157.1|156.5||158.4|156.1|154.2|151.2|153.1|155|154.7|150.3|144|141.2|144.5|152.5|146.3|145.5|146.2|147.2|147.5|150.4|152|152.2|152.1|152.3|155.2|156.3|155.1|156.6|158.3|152.4|152.2|147.9|146.8|142.7|146.1|149.6|143|144|135.5|131.3|128|127.2|127|128.8|127.4||127.3|126.3|128.2|127.9|125.7|124.2|124.7|126.1||125.9|124.5|126.1|118.8|116.7|114.9|||117.3|116.4|117.4|116.8|120.2|121.6|120.4|122.1|122.6|123.8|122.6|122.5|120.1|115.3|115.7|114.1|115.4|113.3|113.1|116.6|115.5|112.1|114.1|115.8|114.3|115.4|117.4|123.8|121.1|123|124|131.1|143.1|144.2|144.4|137.6|139.6|138.3|140.8|144.4|145.1|145|142.8|145.1|144|143.6|143.8|139.6|135.8|135.5|135.1|135.3|128|128.2|128|132.4|137.7|142.5|137.2|144.4|139|138.9|135.5|126.4|124.1||122.3|122.2|122.2||116.4|112.4|113.8|114|111.5|112.2|110.2|106.2|107.5|111.4|112.5|113.6|113.5|109|108.2|106.6|105.4|105.8|101.1|101.2|103.8|106.5|102|103.2|110.8|112.4|111.2|108.1|118.9|117.5|117|117.5|117|114.1|112.8|107.6|104.5|103.7|||109.3|106.2|107.1|103.7|104|103.5|105.2|111.1|112.3|108|111.1|107.6|||111.4|111.8|112.7|107.7|105.3|103.1|103
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|132|131.8|127.7|125|124|122.4|118|111|112.6|112.4|121|124.7|124|119.4|117.4|120.7|121|122.5|123.6|125.3|126.6|128.8|125.3|||121.5|121.6|122.3|122.5|116.5|116|115.4|119.1|116.2|115.3|112|119|120.2|121.3|118.1|117.7|116.4|114.3|111|108.3|112|118.5|114.2|115.8|115.3|112.6|112.6|112.6|112.1||110.6|109.1|106.4|107.8||106|106.5|104.3|106.9|106.2|105.6|101.4|99.5|102.1|102.7|100.2|98.45|94.3|95.3|96.25|96.1|97.1|98.45|98.2|99.05|100.6|101.7|106.1|106.1|106.2|102.1|101.4|100.8|102.5|100.7|98.6|95.75|99.75|110.3|111.8|112.5|107|106.8|104.8|103.3|101.5|101.6|103.1||104.7|105.2|106.6|103.6|104.4|103.2|103.6|103.8||104.9|105.4|104.9|103.9|103.9|99.95|||98.4|99.35|97.5|98.35|97.55|98.15|97.2|98.7|99.15|99.2|100.6|100.2|98.1|94.05|94|92|93|92.3|94.15|96.75|96.1|95.8|98.35|97.35|96|95.45|95.75|95.4|93.35|90.05|92.3|93.8|92.75|93.6|90.05|82.5|83.55|82.8|83.2|84.15|84.5|82.9|79.15|79.75|80.7|80.7|81.8|80.5|81.5|83.85|83.2|81.8|81|79.25|80.3|81.65|78.75|80.1|78|78.45|77.5|76.25|77.6|75.35|74.8||74.2|75|74.6||75.55|71.6|75.35|75.05|74.85|73.9|72.15|70.3|70.5|72.55|74.1|74.45|73.75|70.4|70.65|69.85|68.65|68.35|66.1|65.85|68.3|67.6|64|62.3|66.65|65.75|66.8|63.35|62.9|63|63.1|64.5|65.95|63.7|62|61.1|58|56.4|||58.2|57.6|56.35|55.15|55.4|53.1|54.2|56.7|57|56|57.05|55.25|||55.55|52.85|52.35|48.5|47.1|47.35|48.65
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|613.42|603.714|606.626|602.743|628.464|638.17|632.832|594.978|622.155|647.391|669.715|669.715|672.141|659.038|643.023|671.171|660.009|676.509|690.097|704.656|723.098|709.024|719.215|||726.98|729.407|715.333|713.392|710.965|689.612|701.745|702.23|677.479|661.465|660.979|677.965|694.465|681.847|664.376|654.185|638.655|628.949|616.817|599.831|589.155|571.199|568.772|563.919|550.816|551.787|567.802|548.875|541.11||543.051|523.154|510.536|503.742||539.654|549.845|550.816|554.213|557.61|557.125|536.742|543.537|553.243|565.375|560.522|565.86|565.375|562.463|569.743|562.463|551.301|554.698|546.448|565.86|558.096|554.213|561.978|568.772|558.581|556.154|562.949|564.404|568.287|563.919|553.243|534.801|567.802|601.773|588.184|591.096|556.64|577.508|569.257|567.316|570.228|566.831|544.022||540.625|536.742|545.478|542.081|542.081|535.772|532.375|544.022||527.522|519.272|515.874|511.021|510.051|506.168|||494.036|490.639|488.698|487.242|490.154|495.007|495.007|496.948|495.492|506.654|514.904|511.992|503.257|491.609|491.124|486.756|487.242|495.01|497.92|517.33|527.52|515.39|514.9|524.61|530.92|529.95|521.21|519.27|496.95|487.24|491.12|494.04|487.24|486.76|495.01|489.18|495.01|486.27|484.72|527.52|534.8|524.12|512.48|518.3|516.36|517.33|513.45|499.86|509.57|527.04|521.7|528.01|497.92|501.8|495.98|514.9|502.29|524.12|529.95|528.01|500.34|496.95|500.83|496.46|488.21||473.85|466.86|469.38||476.37|461.23|445.7|442.98|432.11|431.92|432.31|419.49|420.27|429.01|422.99|415.61|414.45|414.06|416|413.67|416.58|406.88|392.12|392.32|402.02|406.88|394.06|397.95|418.72|419.3|413.09|404.55|407.65|414.06|413.67|413.28|411.15|399.5|395.23|393.87|388.82|388.24|||401.44|400.28|398.14|392.51|395.42|384.36|384.94|394.65|394.26|383.39|383.39|380.86|||375.23|371.35|370.77|365.53|361.06|358.73|361.45
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|7.13|7.04|7.13|7.17|7.21|7.25|7.09|7.09|7|6.73|6.84|6.85|6.86|6.81|6.73|6.71|6.64|6.65|6.5|6.42|6.4|6.44|6.44|||6.26|6.27|6.21|6.24|6.24|6.18|6.26|6.26|6.2|6.26|6.39|6.4|6.43|6.39|6.46|6.73|6.74|6.6|6.49|6.51|6.52|6.64|6.59|6.67|6.77|6.88|6.99|6.7|6.45||6.46|6.41|6.37|6.33||6.3|6.28|6.3|6.44|6.5|6.45|6.52|6.32|6.44|6.45|6.45|6.51|6.66|6.71|6.69|6.5|6.41|6.34|6.33|6.35|6.43|6.56|6.6|6.63|6.57|6.62|6.59|6.62|6.61|6.46|6.41|6.57|6.35|6.36|6.26|6.18|6|5.98|5.9|6.06|6.33|6.46|6.23||6.33|6.19|6.23|6.17|6.1|6|6.01|6.15||6.14|6.18|6.34|6.46|6.39|6.26|||6.23|6.2|6.22|6.26|6.28|6.28|6.38|6.5|6.63|6.62|6.61|6.59|6.55|6.43|6.44|6.38|6.42|6.47|6.56|6.62|6.63|6.62|6.67|6.58|6.61|6.67|6.77|6.77|6.7|6.7|6.81|6.86|6.82|6.79|6.73|6.61|7.03|6.94|6.88|7.03|7.07|6.98|6.8|6.81|6.85|6.73|6.68|6.62|6.76|6.94|7.21|7.35|7.29|7.15|7.15|7.27|7.2|6.99|6.94|7.08|7.2|7.37|6.92|6.77|6.66||6.52|6.5|6.7||6.8|6.57|6.68|6.74|6.76|6.73|6.78|6.58|6.62|6.76|6.81|6.67|6.55|6.53|6.7|6.56|6.44|6.57|6.32|6.3|6.32|6.44|6.22|6.29|6.63|6.73|6.77|6.76|6.8|7.05|7.05|7.08|7.18|7.02|7.07|7.19|7.13|7.06|||7.41|7.68|7.55|7.62|7.68|7.4|7.4|7.43|7.48|7.39|7.49|7.2|||7.77|7.72|7.55|7.27|7.21|7.07|7.06
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|44.05|43.4|43.1|43.4|43.05|44.2|44.05|44.55|43.2|41.8|44|44.8|44.6|45.2|44.7|47.7|47.15|46.4|46.25|45.35|46.1|46.5|44.2|||43.35|42.95|42.7|42.1|41.1|40.7|40.4|40.75|40.75|41.05|41.3|42.05|41.15|40.3|41.5|42.3|42.8|42|42.15|41.55|40.9|41.25|41.45|41.6|40.8|40.85|41.2|40.25|40.4||39.85|39.3|39|38.65||38.7|38.05|37.95|39|39.55|38.75|38.55|38.55|39.7|39.6|38.9|38.6|38.95|38.45|38.2|37|36.1|36.35|36.05|36.8|37|37.65|36.7|36.3|37.5|38.9|38.8|37.7|37.5|36|36.7|37.7|35.5|34|33.45|32.6|31.9|30.5|29.55|29.7|30|30.8|31||30.9|31.05|31.1|31.15|30.95|30.5|30.6|30.5||30.4|30.2|30.85|31.9|32|31.7|||31.3|30.35|30.45|30.25|30.7|31.2|31.25|31.95|31.95|32.5|32.75|31|31|31.15|31.05|30.75|31.15|31.4|31.6|31.95|31.8|31.8|32.15|31.95|31.75|32.25|32.7|32.75|31.2|30.8|31.2|31.3|31.4|31.85|31.7|30.55|29.3|29.05|28.9|28.5|28.65|27.45|27|27.25|27.7|27.5|27.8|27.7|27.85|29.15|30.4|29.55|30.25|31.8|32.25|32.25|31.85|32.55|32.45|33.2|33.85|35.55|37.55|36.95|36.6||36.3|35.8|36.55||37.2|38|37.65|35.8|34.25|34.55|34.8|33.55|32.15|32.5|34.1|33.45|33.2|30.75|31.05|31.25|30|30.35|27.8|27.9|28.35|28.15|27.2|28.05|30.95|31.8|32.65|31.35|31.2|31|31.55|32.25|33.2|32.55|32.1|31.25|30.95|31|||32.35|30.75|29.45|29.1|30.05|29.55|30.2|30.4|29.6|28.9|29.7|29.6|||29.05|29.1|29.15|28.35|27.65|29.7|29.75
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|93.65|88.15|88.05|85|90.35|87.7|85.65|77.7|79.4|85.1|90.5|98.7|98.85|99.75|94.95|99.35|100.1|103.3|107|114.9|116.2|119.6|122.5|||121|121.2|117.4|118.8|117.1|113.5|115.3|116.8|109.5|107.1|106|108.2|113.5|120.5|115.7|113|109.1|103.3|101.4|101.1|99|97.8|97.1|94.9|94.35|94.15|97.1|98.95|98.3||99.45|94.2|93.3|91.65||89.6|89.4|90.3|86.75|86.15|84|80.3|77.7|77.5|78.95|77.25|78.7|79.9|78.8|77.3|75.45|74.65|76.9|74.9|73.55|72|72.85|76|80.4|77.3|75.2|76.3|79.75|81.05|77.9333|73.4666|73.9999|74.7333|77.7999|76.3333|75.3333|70.4666|70.1333|70.2666|71.1333|72.7999|73.7333|72.1333||71.4666|73.1333|69.4666|65.3666|66.2666|67.0666|66.5999|67.6666||68.1333|67.3333|66.8666|66.5666|64.9666|63.5999|||61.1333|60.6666|59.0666|57.9333|59.3333|62.4333|61.6999|62.4999|61.7666|60.3333|63.3999|62.3333|61.3333|59.6999|58.9999|57.6666|58.7333|60.1333|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|26.15|25.65|25.2|24.05|22.75|21.25|21.6|20.65|22.1|23.7|25.25|25.85|25.9|25.7|25.15|26.5|26.2|27.9|28.7|27.5|28.6|29.05|28.4|||27.1|27.2|27.05|26.7|26.1|26.4|28.7|29.6|29.2|29.2|29|29.55|29.8|29.15|29.45|30.8|31|30.45|28.5|28.2|32.3|32.4|32.25|31.65|31.55|31.35|32.8|34.35|33.25||32.65|32.3|31.8|30.9||31.5|29.65|29.3|28.55|28.55|29|28.75|28.5|27.7|27.4|27.1|26.65|24.9|24.8|24.75|24.45|23.1|25.8|25.3|25.9|25.85|25.7|26.45|25.9|25.1|23.45|23.65|23.65|24.45|23.15|22.95|22.3|23.8|25.3|24|23.55|21.9|22.2|21.45|21.9|20.75|20.95|21||21.55|21.85|22.25|21.75|22.15|22.6|22.3|22.15||21|20.85|20.3|20.9|20.95|20.25|||20.15|20|19.94|19.4|19.8|20.45|20.3|20.6|21.4|21.2|22.25|22.1|22.85|22.3|22.3|20.95|21.8|23.65|22|23.55|24.7|23.55|22.7|21.15|19.88|18.2|17.86|18.2|17.84|17.64|16.8|16.42|15.82|15.1|15.14|14.54|14.86|15|15|15.46|15.22|14.94|14.58|14.66|14.76|14.7|14.66|14.42|15|15.46|15.64|16.4|15.12|15.28|15.04|15.92|15.8|16.66|16.42|16.3|14.88|14.7|14.3|13.24|12.88||12.64|12.9|13.32||12.76|12.4|12.52|12.56|12.34|12.38|12.7|12.34|12.3|12.78|12.92|12.94|12.78|12.56|12.52|12.54|11.96|12.06|11.66|11.56|11.96|12.36|11.54|11.8|12.54|12.5|12.1|11.62|11.94|11.72|11.5|11.4|11.36|10.48|10.36|10.04|9.99|9.93|||10.16|10.02|10.04|10|10.08|9.83|9.96|10.24|10.32|10.28|10.24|9.94|||10.06|10.04|10.12|10.16|10.16|10.04|10.02
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|24.5|24.2|24.5|24.85|24.55|23.9|22.05|20.2|21.2|19.9|21.4|22.65|23|21.7|20.1|21.15|21.75|21.55|21.75|20.8|21.9|22.1|22.2|||21.45|21.55|20.95|19.52|19.04|18.9|19.48|19.56|18.52|18.54|18.56|19.22|20.05|19.38|19.52|19.12|19.32|19.34|19.34|19.26|19.92|20.2|19.54|19.72|21.05|21.1|21.05|21.3|21.55||21.35|20.75|20.7|20.5||20.5|20|19.92|19.86|19.6|19.24|19.54|18.62|18.6|18.52|18.26|18.08|17.46|17.26|17.56|17.16|17.4|17.08|17.28|17|16.82|16.9|17.66|16.86|16.46|16.48|16.46|16.26|16.28|15.64|15.36|15.1|15.48|17|16.22|15.78|15.1|15.6|16.38|16.78|15.52|16.32|15.98||15.98|16.06|16.3|15.92|15.7|15.68|15.58|15.86||16.12|16.02|16.12|15.94|15.82|15.22|||15.16|14.7|14.1|13.82|14.06|14.26|14.24|14.2|14.08|14.42|14.06|14|13.84|13.24|13.38|13.1|13.46|13.5|13.32|13.78|13.9|13.32|13.28|13.5|13.28|13.4|13.12|12.84|12.92|13.12|12.76|12.78|12.64|12.56|12.44|12.06|12.32|12.1|12.12|12.16|12.02|11.44|11.4|11.12|11.2|11.22|11.22|10.8|10.6|10.6|10.62|10.54|9.83|9.8|9.72|9.67|9.91|9.79|9.69|9.9|10.06|10.06|9.87|9.61|9.46||9.41|9.3|9.06||9.06|9.07|9.32|9.31|9.27|9.38|9.36|9.23|9|9.42|9.41|9.1|9.01|8.87|8.86|9.1|8.78|8.27|8.2|8.32|8.25|8.15|8.06|8.24|8.59|8.8|8.64|8.4|8.46|8.55|8.75|8.73|8.54|8.46|8.57|9.01|8.85|8.83|||8.9|8.85|8.84|8.76|8.88|8.78|8.69|8.72|8.61|8.65|8.83|8.78|||8.87|8.79|8.68|8.47|8.5|8.39|8.6
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|13.86|13.82|14.16|14.1|14.46|13.82|13.18|11.82|12.26|12.36|13.06|15.12|15.4|16.52|15.74|16.68|16.5|18.1|18.88|18.6|19.68|20.35|19.88|||19.36|19.5|19.26|18.52|18.36|18.1|18.38|17.64|16.96|16.54|17.34|17.3|18.52|18.7|19|19.04|19.46|18.84|18.18|18.22|19.08|19.98|19.34|19.42|21.6|20.05|19.62|19.9|19.72||19.8|18.98|18.6|18.7||18.4|18.44|17.56|16.8|14.74|13.2|13.72|14.02|13.48|13.36|13|12.98|12.94|12.7|12.8|13.12|13.36|13.98|13.76|13.66|14.02|14.2|14.2|13.54|13.08|13.22|13.06|12.7|12.9|13.1|13.22|12.72|12.96|13.94|13.26|12.78|11.94|13.32|13.44|13.86|12.76|12.7|12.12||12.4|12.1|12.82|12.56|12.2|12.76|12.92|13||13.2|13.58|13.6|12.84|12.68|12|||11.66|10.76|10.28|10.08|10.5|10|9.82|10.08|9.91|9.68|9.65|9.47|9.57|8.85|8.91|8.72|9.07|9.14|9.1|9.57|10|9.66|9.65|9.55|9.32|9.25|9.25|8.92|8.73|8.68|8.81|8.93|8.86|8.8|8.91|8.72|9.07|9.12|9.06|9.36|9.21|8.71|8.24|8.32|8.29|8.09|8.06|7.89|8.1|8.26|8.21|8.34|7.66|7.67|7.45|7.71|7.77|7.91|8.01|7.95|7.62|7.53|7.83|7.51|7.37||7.27|7.29|7.15||6.97|6.67|6.67|6.75|6.8|6.68|6.55|6.33|6.12|6.44|6.41|6.33|6.12|6|5.87|5.82|5.8|5.7|5.52|5.5|5.59|5.46|5.3|5.47|5.61|5.59|5.51|5.35|5.34|5.43|5.54|5.6|5.53|5.35|5.09|4.82|4.74|4.62|||4.83|4.52|4.52|4.5|4.64|4.5|4.68|4.77|4.51|4.36|4.5|4.42|||4.46|4.5|4.58|4.27|4.34|4.32|4.43
03426|1081715|/equities/2crsi|CACALL|5.18|5.36|5.37|5.35|5.32|5.46|5.53|5.52|5.44|5.28|5.17|5.87|6.86|6.8|6.66|6.91|6.73|6.51|6.93|6.73|6.1|6.35|6.8|5.7|5.24|4.8|4.9|4.8|5.04|5.04|5.05|4.895|4.865|4.58|4.65|4.395|4.505|4.65|4.65|4.9|5.33|5.51|5.32|5.1|5|5.07|4.97|4.94|4.96|4.925|5.05|5.06|5.1|5.21||5.05|5.01|5.07|4.6||4.5|4.27|4.19|3.98|4.4|4.28|4.22|4.21|4.22|4.2|4.265|4.23|4.16|4.08|4.15|4.12|4.21|4.28|4.5|4.17|4.32|4.08|3.865|3.96|3.78|3.72|3.76|3.8|3.755|3.71|3.66|3.8|3.51|3.52|3.505|3.44|3.17|3.1|3.2|3.14|2.925|2.915|3.1|3.36|3.52|3.51|3.56|3.55|3.69|3.7|3.68|3.71|3.705|3.63|3.97|3.82|3.31|3.305|3.12|3.11|3.14|3.1|3.05|3.1|3.04|3.035|3.16|3.18|3.105|3.4|3.38|3.22|3.4|3.36|3.32|3.325|3.195|3.21|3.14|3.1|3.1|3.2|3.15|3.06|3.015|3.01|3.155|3.2|3.17|3|3.3|3.405|3.38|3.38|3.39|3.47|3.51|3.545|3.5|3.46|3.39|3.72|3.67|3.48|3.35|3.35|3.39|3.4|3.3|3.42|3.585|3.52|3.78|3.83|3.81|3.84|3.81|3.85|3.86|3.84|3.84|3.705|3.79|3.8|3.755|3.64|3.665|3.6|3.4|3.51|3.51|3.56|3.625|3.55|3.56|3.56|3.625|3.62|3.36|3.44|3.4|3.61|3.71|3.82|3.6|3.225|3.6|3.59|3.5|3.36|3.42|2.99|2.945|2.975|3|2.94|2.86|2.83|2.67|2.605|2.52|2.52|2.82|3.01|3.06|2.92|2.905|2.76|2.6||2.69|2.51|2.74|2.61|2.295|2.28|2.23|2.18|2.305|2.255|2.15|2.215|2.33|||2.27|2.2|2.28|2.085|2.03|2.07|2.055
03427|1167759|/equities/2mx-organic|CACALL|10|9.98|10.1|10.2|10.102|10.002|10|10.032|9.98|9.966|10.1|10.136|10.334|10.354|10.34|10.402|10.428|10.37|10.44|10.45|10.45|10.5|10.446|10.44|10.4|10.454|10.58|10.502|10.38|10.37|10.36|10.36|10.36|10.342|10.32|10.332|10.35|10.5|10.46|10.456|10.45|10.452|10.404|10.354|10.332|10.42|10.4|10.34|10.302|10.46|10.702|10.65|10.77|10.8||10.6|10.5|10.854|10.774||10.5|10.4|10.402|10.354|10.412|10.45|10.446|10.446|10.304|10.42|10.45|10.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03428|17634|/equities/ast-groupe|CACALL|4.82|4.84|4.87|4.8|5|4.97|4.76|4.7|4.7|4.67|4.68|4.69|4.69|4.69|4.66|4.68|4.68|4.69|4.7|4.67|4.66|4.7|4.7|4.67|4.65|4.65|4.54|4.64|4.6|4.31|4.28|4.27|4.24|4.15|4.16|4.14|4.15|4.16|4.14|4.18|4.22|4.21|4.19|4.12|4.2|4.17|4.17|4.15|4.23|4.2|4.13|3.97|3.86|3.82||4.03|4.04|3.99|4.06||4.16|4.15|4.1|4.12|4.35|4.35|4.3|4.3|4.21|4.34|4.34|4.17|4.02|4.03|3.99|3.96|3.98|3.89|4|4.17|3.95|3.86|3.84|3.82|3.84|3.83|3.88|3.78|3.72|3.73|3.73|3.64|3.62|3.69|3.67|3.69|3.7|3.71|3.72|3.44|3.38|3.3|3.5|3.79|3.95|3.95|4.01|3.98|4|3.98|3.95|4|3.98|3.9|4|4.01|4.03|4.02|4.03|4.02|4.12|3.85|3.77|3.67|3.48|3.4|3.62|3.32|3.2|3.2|3.24|3.29|3.25|3.2|3.31|3.2|2.88|2.9|2.92|2.92|2.8|2.97|2.95|2.97|3.01|3.03|2.84|2.85|2.84|2.82|2.82|2.83|2.57|2.55|2.56|2.56|2.44|2.36|2.36|2.34|2.34|2.34|2.38|2.41|2.39|2.38|2.36|2.31|2.43|2.51|2.55|2.6|2.61|2.47|2.7|2.7|2.73|2.72|2.76|2.69|2.67|2.7|2.73|2.7|2.69|2.72|2.69|2.59|2.61|2.61|2.58|2.57|2.65|2.6|2.72|2.72|2.75|2.75|2.75|2.7|2.83|2.78|2.74|2.67|2.65|2.57|2.63|2.45|2.41|2.51|2.42|2.35|2.31|2.31|2.3|2.34|2.3|2.31|2.31|2.26|2.26|2.24|2.35|2.38|2.29|2.15|2.28|2.4|2.36||2.36|2.3|2.33|2.36|2.3|2.28|2.24|2.14|2.12|2.07|2.03|2.04|2.1|||1.99|2.02|2.01|1.95|1.94|1.9|1.82
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|15.36|15.42|15.88|15.6|15.52|15.42|15.66|15.3|15.1|15.06|15.18|15.5|15.78|15.72|15.1|15.4|15.36|15.08|15.08|15.04|15.2|15.7|15.86|16|15.84|15.98|15.96|16.3|16.72|16.74|16.72|16.66|16.44|16.24|15.94|15.72|15.76|16.08|16.02|15.92|16.52|16.36|16.34|16.12|16.42|16.4|16.42|17.04|17.22|17.24|17.64|17.7|18.44|18.5||18.46|17.4|17.88|19.1||19.22|17.72|15.36|14.18|14.4|12.52|11.66|10.22|10.02|10.2|10.5|10.32|10.12|10.34|10.2|10.06|10|10.04|9.98|9.74|9.91|9.19|9.07|9.2|9.33|9.27|9.34|9.4|9.51|9.41|9.35|9.48|9.52|9.42|9.32|9.42|9.15|9.15|8.87|9|8.8|8.9|8.86|9.55|10.04|10.04|10.24|10.12|10.14|10.1|10.14|10.4|9.83|10.32|10.56|10.68|10.64|11.28|11.1|11.4|11.82|12.38|12.38|12.58|12.44|12.34|12.6|12.38|12.2|12.62|12.6|12.64|12.5|12.14|12.62|11.42|11.24|10.66|10.56|9.87|9.96|8.56|8.62|8.73|8.95|9.03|9.11|9.18|8.94|9.09|8.91|8.73|8.45|8.53|8.53|8.6|8.44|8.5|8.46|8.43|8.59|8.71|8.6|8.7|8.6|8.56|8.7|8.64|8.48|8.52|8.54|8.75|8.95|8.6|8.6|8.6|8.4|8.35|8.46|8.48|8.69|8.75|8.69|8.77|8.94|8.72|8.8|8.61|8.62|8.71|8.77|8.97|9.03|9.14|9.16|9.16|8.99|9.06|8.81|9.02|9.12|9.11|8.9|9.02|9|9|9.04|8.86|8.78|8.3|7.92|8.18|8.33|8.27|8.16|8.22|8.32|8.43|8.72|8.7|8.75|8.88|9.1|9.36|8.92|8.53|8.18|8.22|8.03||8.53|8.55|8.65|8.46|8.22|8.4|8.21|7.95|7.95|8.01|7.6|7.75|7.14|||6.91|7|7.14|7.21|7.22|7.53|6.99
03430|17675|/equities/abc-arbitrage|CACALL|8.06|8.03|8.04|8.05|8.03|8.03|7.96|8.02|7.77|7.56|7.6|7.64|7.63|7.45|7.43|7.43|7.43|7.41|7.4|7.38|7.38|7.37|7.37|7.35|7.35|7.3|7.31|7.31|7.31|7.31|7.31|7.41|7.48|7.4|7.36|7.29|7.33|7.33|7.32|7.29|7.3|7.27|7.4|7.3|7.28|7.25|7.22|7.21|7.14|7.15|7.13|7.13|7.13|7.14||7.2|7.21|7.22|7.12||7.21|7.2|7.2|7.14|7.23|7.25|7.21|7.24|7.23|7.24|7.25|7.28|7.3|7.33|7.36|7.35|7.37|7.28|7.24|7.22|7.27|7.3|7.3|7.3|7.25|7.3|7.28|7.32|7.35|7.3|7.3|7.35|7.35|7.37|7.43|7.28|7.31|7.29|7.1|7.03|7.03|6.94|7.2|7.24|7.4|7.4|7.4|7.4|7.38|7.4|7.4|7.38|7.3|7.25|7.21|7.14|7.14|7.2|7.33|7.34|7.32|7.35|7.4|7.3|7.27|7.19|7.21|7.17|7.07|7.05|7.04|7.09|7.01|7.03|6.97|6.96|6.91|6.87|6.98|6.91|6.92|6.88|6.82|6.81|6.91|6.92|6.92|6.93|6.92|6.91|6.95|6.95|6.97|7|6.95|6.93|6.93|6.93|6.92|6.94|6.97|6.93|6.94|6.93|6.91|6.98|7.04|7.05|7.02|6.96|7.01|7.11|7.14|7.06|7.1|7|6.99|6.98|6.98|6.94|6.9|6.9|6.9|6.88|6.85|6.8|6.82|6.81|6.78|6.78|6.76|6.8|6.76|6.72|6.78|6.82|6.8|6.82|6.72|6.72|6.7|6.75|6.71|6.72|6.7|6.78|6.78|6.76|6.78|6.65|6.62|6.6|6.69|6.6|6.57|6.56|6.52|6.7|6.67|6.7|6.73|6.77|6.71|6.7|6.78|6.73|6.57|6.31|6.1||6.24|6.24|6.16|6.22|6.21|6.21|6.33|6.18|6.2|6.17|6.09|6.08|6.1|||6.08|6.08|6.06|6.04|6.07|6.07|6.07
03431|991239|/equities/abeo-sas|CACALL|12.15|12.1|12.05|12|11.95|11.9|11.85|11.95|11.7|11.8|12.05|12.05|11.75|11.6|11.45|11.7|11.45|11.6|11.25|11.6|11.35|10.95|10.7|10.6|10.6|10.75|10.8|10.9|10.85|10.5|10.45|10.35|10.1|10|10.1|10|10.25|10.3|10.55|11.1|11.95|11.95|11.9|11.7|11.85|11.85|11.8|11.75|12.15|11.95|11.85|11.7|11.7|12||12.05|11.7|11.7|12.3||12.75|12.55|11.7|11|11|10|9.54|9.32|9.12|8.8|9.14|8.84|8.72|8.88|8.46|8.34|8.1|8.56|8.26|7.52|7.46|7.44|7.4|7.4|7.24|7.24|7.36|7.38|7.48|7.06|7.06|7.28|7.08|6.66|6.6|6.42|6.4|6.6|6.56|6.52|6.38|6.4|6.8|6.94|6.98|7.06|7.1|7.2|7.34|7.36|6.96|7.02|7|6.94|6.9|6.96|7|7.1|7.06|7.1|7.28|7.28|7.3|6.92|6.92|6.96|7.06|7.06|7.24|7.38|7.34|7|7.74|7.72|7.86|7.96|7.96|7.96|7.54|6.94|7.04|6.96|6.96|6.84|6.8|6.78|6.76|6.76|6.76|6.74|7.02|7.02|7.04|7|6.74|6.74|6.76|6.7|6.64|6.64|6.7|6.84|6.52|6.3|6.2|6.02|6.24|6.36|6.42|6.58|6.6|6.6|6.78|6.82|6.88|7.1|7.2|7.22|7.22|7.2|7.2|6.74|7.46|7.52|7.6|7.7|7.6|7.44|7.44|7.52|7.5|7.86|7.9|8|7.82|7.54|7.9|7.82|7.9|7.82|8.34|8.6|8.72|8.94|8.58|8.1|8.48|7.92|7.8|7.76|8.12|8|7.6|7.6|7.32|7.46|7.52|7.5|7.4|7.1|7.1|6.82|7.34|7.04|6.78|6.54|6.82|7.4|8.14||8.24|8.3|8.32|8.3|8.34|8.32|8.1|8.32|9.8|9.42|9.14|8.9|9.28|||8.92|9|9|9|8.94|9.26|9.26
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|0.977|0.973|0.986|0.961|0.98|0.995|0.95|0.922|0.91|0.93|0.96|1.03|1.05|0.84|0.84|0.874|0.873|0.846|0.908|0.868|0.85|0.865|0.88|0.877|0.865|0.87|0.879|0.895|0.894|0.902|0.894|0.882|0.862|0.83|0.833|0.827|0.851|0.862|0.862|0.88|0.931|0.937|0.92|0.93|0.928|0.949|0.96|0.964|0.971|1.004|0.933|0.95|0.962|0.964||0.959|0.937|0.946|0.922||0.912|0.945|0.852|0.845|0.859|0.865|0.89|0.863|0.853|0.856|0.874|0.926|0.942|0.961|0.932|0.934|0.926|0.961|0.988|1.018|0.89|0.763|0.789|0.746|0.738|0.771|0.77|0.784|0.75|0.755|0.727|0.717|0.702|0.684|0.702|0.686|0.691|0.68|0.66|0.66|0.701|0.685|0.74|0.782|0.783|0.808|0.831|0.754|0.739|0.711|0.709|0.723|0.723|0.753|0.776|0.765|0.741|0.741|0.73|0.718|0.768|0.765|0.741|0.736|0.72|0.73|0.755|0.753|0.75|0.755|0.797|0.762|0.747|0.751|0.751|0.78|0.786|0.79|0.786|0.784|0.79|0.846|0.871|0.88|0.89|0.88|0.9|0.909|0.912|0.908|0.898|0.92|0.896|0.895|0.89|0.871|0.93|0.901|0.914|0.851|0.78|0.736|0.724|0.704|0.729|0.762|0.738|0.73|0.724|0.784|0.852|0.861|0.871|0.806|0.802|0.76|0.75|0.755|0.75|0.723|0.77|0.801|0.801|0.803|0.806|0.826|0.835|0.835|0.844|0.86|0.86|0.9|0.911|0.893|0.9|0.848|0.848|0.846|0.81|0.842|0.84|0.81|0.801|0.8|0.825|0.852|0.949|0.961|0.942|0.98|0.98|1|0.972|0.95|0.963|0.98|0.935|0.92|0.96|0.95|0.977|0.95|1.01|1.056|1.038|1.056|1.124|1.01|0.95||0.961|0.96|0.951|0.963|0.91|1.04|0.911|0.927|1.012|1.1|1.084|1.05|1.26|||1.082|0.82|0.85|0.992|0.971|0.822|0.769
03433|955665|/equities/abivax-sa|CACALL|19.84|19.8|19.82|19.7|19.8|20|19.7|19|19.4|26.35|28.25|30.25|31.05|29.6|29.6|29.75|29.15|28.65|30.6|31.75|31.7|31.95|32|32|31.95|31.8|31.8|32|32|31.7|31.75|31.65|31.3|31|30.75|30.35|31.4|32.65|32.55|33.55|32.5|32.5|32.8|32.35|32.15|34.2|33|32.5|32.7|32.3|32.3|31.65|31.2|35||33.95|32.1|29.65|29.05||28.25|28.1|22.65|21.7|22.25|21.9|21.8|21.8|21.85|21.8|22.25|21.8|22.1|22.2|21.55|23|23.2|23.4|22.95|22.1|21.95|22.4|22.4|23.2|23.2|23.3|22.65|23.5|22.5|19.88|19.16|19|18.82|17.8|18.94|18.62|18.54|18.72|18.74|18.04|16.62|17.26|17.56|18.62|18.98|18.9|18.9|19|19.36|19|18.5|19.3|19.32|20.1|19.88|19.72|19.7|19.44|18.7|18.84|18.84|18.3|18.24|18.24|18.28|18.12|18.12|18.24|17.8|19|19.62|19.72|19.04|19.06|19.1|19.02|18.8|18.82|18.68|18.5|18.68|17.12|17.18|18.22|18.34|18|18.88|18.78|18.62|19.12|19.06|18.94|18.84|19.02|19.2|19.24|19.4|19.6|19.26|19.1|19.72|19.8|19.94|20.05|19.72|19.54|19.88|21.1|20.8|21.85|22.15|22.5|23.05|22.8|23|23.1|23|22.75|23.15|22.15|22|22.25|22.2|21.55|21.95|20.8|20.45|20.8|21.2|21.45|21.8|21.6|21.25|20.55|20.8|20.55|20.75|20.9|19.74|19.68|19.78|20.55|20|19.96|18.9|18.52|19.2|19.84|19.78|20.05|20.4|20.6|21.85|21.2|19.56|19.3|19.02|19.26|20.6|19.5|20.15|17.12|17.6|17.86|18.32|18.2|18.22|18.22|17.3||18.02|18.34|18|17.02|17.18|17.28|17.1|17|18.32|18|17.8|17.8|17.32|||18.9|19.02|18.72|18.2|17.2|16.8|15.6
03434|15274|/equities/thenergo|CACALL|4.34|4.36|4.38|4.36|4.36|4.34|4.38|4.38|4.34|4.3|4.2|4.3|4.24|4.2|4|3.96|4.1||3.8|3.8|3.8||3.8|3.7|3.7|3.8|3.56|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|4.3|4.08|3.88||3.88|3.88|3.68|3.5|3.9|3.88|3.88|3.88|3.88|3.54|3.52|3.4|3.34|3.4|3.48|3.48|3.48|3.48|3.48|3.2|2.8|2.8|2.8|2.8|2.82|2.8|2.7|2.8|2.7|2.7|2.72|2.7|2.7|2.7|2.8|2.76|2.52||2.8|2.8|2.8|2.66|||2.76||2.52|2.8|2.8||2.7|2.7|||2.6|2.48||2.7||2.8||||2.8|2.8|2.38|||2.6|2.6|2.56|2.56|2.5|2.3||||2.12|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|||2.16||||||||2.28||2.28|||||2.16|2.16|2.28|2.26|2.16||||2.22|||2.3|2.28|2.16|2.16|2.16||||||2.08|||||||2.28|2.2|||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|2.2|2.3
03435|17630|/equities/acanthe-developpement|CACALL|0.406|0.402|0.406|0.402|0.41|0.41|0.411|0.412|0.411|0.412|0.414|0.415|0.415|0.409|0.405|0.403|0.404|0.402|0.41|0.406|0.412|0.412|0.413|0.402|0.407|0.408|0.417|0.419|0.424|0.425|0.418|0.42|0.417|0.417|0.419|0.418|0.419|0.418|0.428|0.417|0.418|0.417|0.42|0.414|0.413|0.417|0.406|0.423|0.423|0.424|0.422|0.425|0.421|0.421||0.421|0.425|0.425|0.421||0.422|0.423|0.412|0.43|0.431|0.427|0.423|0.429|0.428|0.43|0.431|0.431|0.432|0.431|0.43|0.427|0.427|0.429|0.43|0.428|0.429|0.429|0.429|0.431|0.431|0.432|0.44|0.432|0.44|0.431|0.431|0.43|0.425|0.42|0.421|0.413|0.426|0.411|0.426|0.401||0.4|0.405|0.41|0.415|0.412|0.407|0.418|0.41|0.414|0.416|0.417|0.415|0.414|0.426|0.426|0.415|0.412|0.404|0.406|0.41|0.4|0.398|0.407|0.395|0.408|0.406|0.398|0.4|0.402|0.413|0.415|0.422|0.42|0.439|0.439||0.418|0.434|0.422|0.434|0.435|0.434|0.434|0.44|0.44|0.44|0.448|0.437|0.422|0.422|0.439||0.424|0.423|0.413|0.423|0.408|0.402|0.408|0.408|0.402|0.399|0.399|0.398|0.395|0.394||0.393|0.414|0.4|0.405|0.402|0.4|0.39|0.38|0.406|0.41|0.4|0.42|0.38|0.425|0.418|0.42||0.432|0.43|0.43|0.426||0.426|0.434|0.445|0.438|0.434|0.434|0.435|0.434|0.432|0.458|0.44|0.448|0.424|0.426|0.417|0.421|0.42|0.43|0.42|0.413|0.43|0.424|0.413|0.413|0.413|0.42|0.415|0.42|0.408|0.406|0.403||0.416|0.416|0.42|0.411|0.411|0.408|0.402||0.404|0.391|0.387|0.396||0.387|0.392|0.395|0.414|0.4|0.396|0.394|0.395|||0.398|0.398|0.4|0.395|0.395|0.395|0.391
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|33.36|33.67|34.37|34.32|34.21|34.13|34.32|34.71|34.14|33.9|34.34|34.66|34.5|34.63|33.61|34.67|33.63|33.3|31.19|30.96|30.82|30.66|31.13|30.07|29.54|29.46|30.17|30.89|30.47|30.51|29.23|29.02|27.95|27.58|27.6|27.26|27.09|27.39|27.77|29.22|30.39|29.96|29.85|29.56|29.84|29.43|29.13|29.34|29.22|29.8|29.17|28.9|28.6|29.01||29.6|29.55|29.76|29.49||29.27|28.77|28.41|27.15|29.34|29.48|29.36|29.01|29.42|29.53|30.08|30.93|30.94|31.27|30.36|29.5|29.38|28.76|28.75|29.81|30.22|30.51|30.72|29.67|29.19|29.05|29.48|29.59|28.55|27.35|26.5|27.02|27.08|23.38|22.97|22.93|22.5|22.47|21.63|21.38|21.04|20.71|22.22|22.96|23.6|22.99|23.34|23.22|22.67|22.57|22.38|23.56|23.97|24.79|24.84|24.91|24.73|23.57|23.02|22.61|23.12|23.14|23.44|23.62|22.77|21.76|21.75|21.76|21.87|23.74|24.04|23.92|24.77|24.64|24.89|25.76|25.37|25.49|26.75|26.14|26.2|25.32|25.19|25.7|25.68|25|25.25|24.8|24.04|23.83|23.07|22.94|22.78|23.31|24.16|24.84|24.87|23.9|22.79|22.47|22.57|20.99|21.56|20.78|21.24|21.49|21.79|21.81|21.68|22.27|22.73|23.29|23.67|23.41|23.84|24.6|23.51|22.99|23.62|23.33|23.8|24.26|24.78|25.02|24.38|23.84|22.56|23.84|23.62|23.76|24.05|24.62|25.29|24.51|25.43|25.16|25.52|25.72|24.79|24.77|25.31|26.82|27.04|28.38|27.86|26.85|26.92|26.28|25.56|25.12|25.68|25.18|23.17|21.5|20.75|20.61|20.64|21.11|21.2|20.53|20.15|21.03|22|22.41|22.86|22.69|23|23.73|23.7||25.21|25.57|24.85|24.89|24.6|25.51|25.18|25.45|25.53|24.86|24.08|25.46|27.15|||28.05|26.64|25.76|23.13|22.21|22.9|23.97
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL|3.22|3.22|3.19|3.26|3.27|3.29|3.19|3.12|3.23|3.23|3.23|3.08|3.09|3.11|3.21|3.2|3.27|3.31|3.21|3.2|3.23|3.3|3.35|3.35|3.39|3.15|3.46|3.45|3.48|3.61|3.54|3.27|3.09|2.98|3.04|3.13|3.36|3|3.01|3.55|3.61|3.73|3.77|3.57|3.61|3.74|3.96|3.03|3.1|3.01|3.3|3.13|2.87|2.68||2.55|2.58|2.86|2.24||1.95|1.69|1.62|1.6|1.56|1.54|1.545|1.545|1.54|1.53|1.645|1.665|1.685|1.53|1.525|1.53|1.525|1.49|1.47|1.46|1.525|1.51|1.465|1.415|1.535|1.41|1.36|1.345|1.305|1.325|1.31|1.34|1.34|1.305|1.34|1.35|1.34|1.34|1.31|1.34|1.35|1.3|1.275|1.405|1.48|1.5|1.495|1.57|1.53|1.52|1.485|1.455|1.41|1.3|1.3|1.245|1.26|1.27|1.255|1.3|1.245|1.23|1.3|1.33|1.385|1.35|1.385|1.39|1.41|1.605|1.6|1.585|1.58|1.57|1.645|1.68|1.645|1.65|1.62|1.6|1.625|1.62|1.605|1.59|1.62|1.66|1.655|1.73|1.73|1.77|1.765|1.65|1.615|1.59|1.59|1.57|1.53|1.495|1.4|1.365|1.4|1.39|1.395|1.38|1.3|1.38|1.455|1.17|1.155|1.155|1.155|1.165|1.15|1.165|1.145|1.155|1.175|1.155|1.15|1.175|1.15|1.25|1.26|1.245|1.38|1.355|1.395|1.42|1.425|1.435|1.45|1.455|1.465|1.46|1.445|1.505|1.505|1.5|1.5|1.505|1.515|1.495|1.475|1.53|1.575|1.57|1.555|1.525|1.5|1.55|1.605|1.61|1.62|1.62|1.575|1.62|1.47|1.48|1.48|1.305|1.3|1.3|1.28|1.28|1.28|1.3|1.32|1.345|1.325||1.285|1.265|1.17|1.18|1.16|1.19|1.2|1.2|1.2|1.185|1.165|1.16|1.16|||1.165|1.16|1.14|1.14|1.025|0.982|0.96
03439|17677|/equities/actia-group|CACALL|2.92|2.91|3.33|3.43|3.37|3.345|3.33|3.385|3.385|3.38|3.405|3.42|3.39|3.315|3.18|3.23|3.355|3.61|3.615|3.58|3.55|3.52|3.6|3.5|3.215|3.03|3|3|2.995|2.945|2.89|2.83|2.765|2.71|2.72|2.705|2.71|2.655|2.63|2.705|2.92|3.05|3.03|3.02|3.02|3.055|3.06|3.065|3.06|2.855|3.21|3.15|2.87|2.72||2.66|2.545|2.54|2.575||2.53|2.52|2.52|2.52|2.54|2.635|2.65|2.67|2.7|2.63|2.71|2.685|2.69|2.685|2.685|2.655|2.68|2.645|2.665|2.71|2.65|2.6|2.62|2.61|2.495|2.5|2.505|2.51|2.635|2.55|2.37|2.33|2.285|2.1|1.992|1.94|1.872|1.88|1.82|1.802|1.74|1.914|1.98|2.02|2.17|2.17|2.18|2.155|2.185|2.215|2.19|2.18|2.11|2.195|2.21|2.2|2.26|2.08|2.035|2.08|2.08|2.095|2.115|2.05|2.02|1.984|2.16|2.19|2.18|2.405|2.4|2.385|2.38|2.395|2.35|2.35|2.33|2.33|2.4|2.33|2.26|2.23|2.23|2.255|2.235|2.23|2.26|2.27|2.28|2.275|2.255|2.24|2.26|2.27|2.26|2.29|2.295|2.315|2.265|2.31|2.23|2.185|2.2|2.18|2.18|2.18|2.18|2.2|2.2|2.18|2.185|2.195|2.195|2.16|2.19|2.21|2.18|2.23|2.235|2.215|2.21|2.23|2.25|2.28|2.19|2.155|2.23|2.235|2.26|2.29|2.275|2.355|2.47|2.475|2.505|2.5|2.455|2.42|2.325|2.325|2.35|2.6|2.7|2.665|2.41|2.3|2.23|2.2|2.2|2.11|2.105|2.14|2.05|2.01|2.03|2.025|2.025|2.045|2.015|2.01|2.01|2.02|2.13|2.14|2.14|2.145|2.145|2.03|2.07||2.26|2.3|2.2|2.225|2.245|2.19|2.19|2.19|2.22|2.15|2.01|2.14|2.08|||2.21|2.17|2.21|2.015|1.978|2.01|2.01
03440|40297|/equities/adocia-sas|CACALL|10.84|10.82|10.8|10.4|10.22|10.18|10.22|10|10.2|10.36|10.6|10.9|10.94|10.7|10.6|10.7|10.54|10.54|10.7|10.72|10.74|10.92|10.7|10.66|10.6|10.5|10.44|10.4|10.54|10.4|10.34|10.32|10.2|9.92|10.08|9.82|9.9|10.4|10.3|10.88|11.2|10.62|9.82|9.8|9.74|9.62|9.69|9.8|9.13|8.42|8.45|8.25|8.3|8.29||8.15|8|8.15|8.25||8.24|8.2|8.19|8.05|8.47|8.33|8.15|8.25|7.97|7.89|7.47|8|8.04|7.92|8|8.03|7.92|7.91|7.88|7.49|7.42|7.16|7.28|7.32|7.48|7.49|7.56|7.6|7.54|7.42|7.25|7.18|7.1|6.98|6.98|6.98|6.5|6.39|6.23|6.3|6.2|6.3|6.9|6.95|7.33|7.56|7.6|7.58|7.45|7.36|7.35|7.37|7.39|7.38|7.36|7.36|7.34|7.31|7.31|7.3|7.4|7.38|7.37|7.55|7.48|7.47|7.52|7.5|7.55|7.59|7.85|8|8.11|7.8|7.81|7.76|8|8.1|8.07|8.07|8.07|8.05|8.01|8.06|8.04|8.11|8.18|8.26|8.3|8.27|8.2|8.23|8.1|8.05|8.06|8.07|8.06|8.05|7.8|7.58|7.82|7.72|7.69|7.58|7.82|7.93|8.04|8.04|8.18|8.15|8.1|8.1|8.11|8.1|8.05|8.05|8.2|8.22|8.24|8.22|8.22|8.2|8.21|8.2|8.22|8.21|8.41|8.45|8.3|8.45|8.43|8.5|8.51|8.4|8.5|8.5|8.7|8.7|8.6|8.52|8.5|8.6|8.92|8.56|8.57|8.47|8.55|8.45|8.39|8.32|8.27|8.12|7.83|7.74|7.9|8.05|7.95|7.9|7.57|8.11|7.98|8.28|9.08|9.31|9.28|9.23|8.92|8.9|8.61||8.93|8.67|8.6|8.51|9.12|8.99|8.46|8.45|8.64|8.58|8.28|8.58|8.82|||8.4|8.85|8.82|8.3|8.27|7.9|7.5
03441|7106|/equities/hi-media|CACALL|2.05|2.04|2.04|2.03|2.04|2.03|2.03|1.95|2.14|2.02|2.2|2.29|2.28|2.29|2.34|2.37|2.32|2.35|2.38|2.3|2.21|2.21|2.22|2.32|2.3|2.4|2.39|2.45|2.46|2.57|2.64|2.63|2.64|2.59|2.53|2.4|2.48|2.41|2.52|2.6|2.4|1.82|1.625|1.61|1.53|1.68|1.67|1.66|1.65|1.66|1.695|1.7|1.7|1.66||1.7|1.68|1.55|1.52||1.525|1.54|1.52|1.54|1.565|1.56|1.525|1.52|1.505|1.52|1.475|1.47|1.47|1.505|1.45|1.55|1.54|1.52|1.48|1.575|1.535|1.5|1.48|1.54|1.46|1.475|1.39|1.39|1.33|1.33|1.36|1.36|1.405|1.375|1.4|1.37|1.285|1.285|1.24|1.26|1.265|1.265|1.29|1.315|1.29|1.32|1.3|1.3|1.3|1.27|1.33|1.33|1.33|1.3|1.325|1.33|1.33|1.335|1.36|1.325|1.345|1.345|1.39|1.39|1.41|1.41|1.44|1.47|1.5|1.515|1.5|1.49|1.445|1.42|1.425|1.48|1.45|1.54|1.55|1.55|1.52|1.49|1.47|1.395|1.4|1.4|1.4|1.4|1.4|1.46|1.46|1.44|1.44|1.44|1.415|1.39|1.39|1.36|1.33|1.305|1.335|1.29|1.315|1.29|1.26|1.26|1.33|1.355|1.33|1.345|1.33|1.36|1.33|1.385|1.47|1.48|1.485|1.465|1.42|1.48|1.42|1.45|1.48|1.475|1.46|1.5|1.455|1.47|1.445|1.44|1.46|1.44|1.44|1.44|1.39|1.375|1.34|1.45|1.45|1.51|1.485|1.44|1.49|1.46|1.46|1.47|1.44|1.32|1.24|1.25|1.22|1.22|1.22|1.15|1.195|1.185|1.175|1.2|1.17|1.17|1.17|1.195|1.21|1.215|1.21|1.21|1.23|1.205|1.205||1.215|1.215|1.235|1.23|1.245|1.21|1.295|1.3|1.23|1.23|1.2|1.195|1.22|||1.245|1.235|1.285|1.23|1.18|1.18|1.13
03442|1055913|/equities/advicenne|CACALL|13.7|13.65|13.2|13.35|13.55|13.6|13.55|13.1|13.05|13.4|14.05|14.25|13.5|14.15|13.15|14.25|13.8|14.05|14.85|14.55|12.8|14.15|14.4|14|12.55|12.3|12.3|12.2|12.4|12.25|12.1|11.7|11.5|11.15|10.35|9.8|10.35|10.35|10.25|10.85|11.35|11.65|10.55|10.35|10.2|10.7|10.5|10.05|10.15|10|10|9.42|9.54|9.9||9.92|9.74|9.74|9.88||9.6|9.5|9.48|9.28|9.9|10.2|9.36|9.72|10.85|10.55|9.9|9.64|8.98|8.7|8.2|8|7.9|7.9|7.7|7.58|7.42|7.5|7.5|7.94|7.5|7.9|7.86|7.34|7.02|6.08|6.1|6|5.88|5.8|5.82|5.44|5.5|5.5|5.66|5.4|5.4|5.32|5.5|5.62|5.8|5.76|5.92|5.86|5.82|6.12|6.2|6.28|6.24|6.32|6.46|6.28|6.34|6.14|6.24|6.38|6.48|6.48|6.42|6.82|6.76|6.8|6.94|6.9|6.8|7|7|7|6.72|6.72|6.66|6.76|7.04|7|7|7|7.28|7.26|7.38|7.26|7.42|7.28|7.16|7.1|7.1|7.06|7.28|7.28|7.2|7.1|7.1|7.12|7.12|7|7|7|7.06|7.16|6.7|6.7|6.66|6.66|7.02|7.14|7.08|7.02|7.28|7.28|7.16|7|7.08|7|6.92|7.08|7|6.7|6.7|6.68|6.7|6.64|6.64|7.3|7.38|7.4|7|7.3|7.36|7.3|7.5|7.4|7.5|7.3|7.32|7.46|7.32|7.44|7.44|7.46|7.5|7.48|7.28|7.42|7.32|7.56|7.6|7.56|7.72|7.54|7.4|7.8|7.6|7.24|7.2|8.02|7.96|8.06|7.82|7.5|8.32|8.62|8.54|8.32|8.7|8.52|8.2||8.12|8.5|8.86|8.6|8.5|8.04|7.8|7.82|7.72|7.9|7.72|7.56|8.28|||7.72|7.64|7.32|7.3|7.4|7.4|7.3
03443|17681|/equities/advini|CACALL|19.5|19.8|19.5|19.4|19.1|20.6|20|20.2|20.8|20.6|21|20|19.8|19.9|19.9|20|19.9|19.9|19.9|19.9|20|19.9|20|20|20.2|20|19.5|19.6|20|20|20.2|20.4|20.2|20.4|20.6|20.4|20.4|20.6|20.4|21|22|22|21.6|20.6|20.4|20.6|20.4|20.6|20.2|21.4|20.4|19.6|21.4|20.8||21.4|20.4|20.4|20.2||20.4|20.2|20|20.4|20.4|20.8|20.6|20.6|20.6|21|21.4|21.4|21.8|22|22|22|21.4|21.4|21|21|21|21|21|20|20|19.5|19.9|20.4|19.9|19.3|20|20.4|20|18.8|18.7|18.7|18.6|18.8|18.8|18.8|19.4|19.4|20.2|20.2|20.4|20.2|20.2|20|20.2|20.4|20.4|21|20.8|20.8|20.8|21.2|20.8|20.6|20.4|21.6|20|20.6|19.8|19.8|19.8|20|20.2|20.2|20|20|20|20|20|19.8|19.4|19.7|19.7|19.4|18.6|19|19|19.3|19|19.4|19.4|19.1|19.1|19.1|19|19.3|18.9|18.2|18.1|18.2|18.2|18.2|18.2|18.5|18.4|18.4|19.2|19.9|19.8|19.7|19.3|19.6|19.7|19.7|19.3|19.2|19.3|19.3|19.1|19|18.8|18.8|18.8|18.7|18.7|19.5|19.1|19.9|19.6|18|18|17.6|18|17.5|16.9|16.6|16.7|16.7|17|17.8|17.8|17.9|17.9|18|17.8|18.2|18.2|18.2|18.8|18.1|18.1|18.5|18.2|18|17.9|17.7|17.8|17.8|17.2|17.2|17.2|17.2|17.2|17.7|17.7|17.6|17.7|17.8|17.7|18.2|18.7|18.3|18.3|17.6|19.1||19|19|19.3|19.3|19.2|19.4|18.8|19.1|22|21|21|20|20.4|||17|16.9|16.8|16.5|16|16.8|16.8
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|107.5|106.9|109.9|108.2|105.2|102.1|103.6|104.5|103.5|104.1|103.8|104.5|104.1|104.8|103|106.1|105.3|100.2|94.75|94.9|94.6|96.8|98.75|99.6|99.25|101.7|101.8|102.5|104.3|101.7|101.1|100.7|97.75|94.55|94.2|94.7|94.45|92.25|90.3|92.1|94.45|94.7|94.4|94.7|95.9|94.65|94.55|95.45|95.1|96.35|96.5|96.3|97|99.55||103.8|103.4|103|101.9||100.8|100.9|98.8|96.25|101.2|105.8|106.2|104.1|105|102.6|104.2|106|106.1|106.1|106|105.1|104.8|104.1|105.8|106.9|109|108.9|114.6|112.5|112.2|110.5|111.9|113.3|109.1|105.3|104.9|108.4|100.1|87.1|85.55|88.75|87.8|87.6|81.45|80.55|78.5|76.8|81.75|84.6|85.05|83.7|86.25|82.05|81.4|79.75|80.35|80.2|81.45|84.75|86.45|87.45|86.85|87.05|84.05|81.8|83.15|82.25|81.9|83.2|80.25|81.5|83.7|80.55|80.15|84.8|85.4|85.4|86.1|86.4|84.95|86.6|85.65|87.4|89.35|88.5|88|85.35|83.9|87.8|86.7|87.5|86.65|87.65|86|84.45|83.9|83.6|83.25|84|86.65|89|90|87.6|84.65|82.05|82.4|83|80.4|77.75|80|83.05|87.35|85.4|85.65|89.3|90|90.1|91.75|89.6|90.5|91.3|90.9|89.1|91.2|89.6|89.5|90.95|92.75|94.75|93.25|90.7|88.3|90.4|89.65|92|89.75|91.9|96|96.55|98.75|96.4|98.7|98.45|95.2|95.15|97.4|105.3|106.6|109|104.2|98.8|98.05|95.1|93.8|91.55|93.15|92.15|86.3|79.4|76.65|78.3|75.55|79.35|73.5|71.55|71.35|75.7|77|78.75|80.9|80.2|81.9|82.6|83.85||88.75|87.5|88.8|87.4|84.8|86.55|86.15|86.2|86.6|86.15|83.7|87.95|92.55|||89.75|87|91.05|86.65|84.2|84|82.75
03445|1082118|/equities/affluent-medical|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|26.06|25.97|26.56|26.39|25.8|25.59|25.84|26.06|26.16|26|27.47|27.97|27.65|28.32|26.68|27.66|26.01|25.47|24.39|23.79|23.64|24.05|24.26|24.37|23.58|24.22|24.46|24.8|24.6|25.2|25.03|24.76|24.69|24.41|24.61|23.91|23.37|22.44|22.63|23.2|23.93|24.58|24.81|24.39|25.06|24.42|24.2|24.06|23.74|24.47|24.47|24.33|23.5|24.51||25.76|25.82|25.52|24.86||24.36|23.93|22.8|20.93|23.41|24.07|24.55|23.83|24.71|24.43|25.14|26.13|25.98|26.55|26.13|25.57|25.64|24.89|25.22|26.03|25.13|24.77|22.9|21.66|21.23|21.31|20.58|21.54|20.17|19.42|19.19|19.59|19.21|15.65|15.1|15.39|15.15|15.12|13.21|13.18|13.64|14.13|15.23|15.92|15.88|15.08|15.8|15.75|15.18|14.52|14.42|14.59|14.92|15.5|15.79|16.35|15.21|15.09|14.51|14.3|14.52|14.13|14.02|14.78|14.26|15.13|16.15|16.19|17|18.07|17.85|17.88|18.36|18.36|18.54|18.45|18.35|18.61|18.92|18.89|18.67|18.46|18.31|19.04|19.52|18.98|19.29|19.33|18.55|18.26|18.2|18.17|17.99|18.37|19.01|20.43|20.47|20.38|19.35|18.72|18.73|18.08|17.17|16.44|17.1|17.95|18.63|18.51|18.82|19.77|20.22|20.45|20.51|20.38|20.65|21.06|20.65|20.27|20.48|19.72|20.05|20.39|20.78|20.9|20.49|20.66|20.03|20.17|19.73|20.19|20.27|20.47|21.58|21.7|22.7|22.7|23.58|24.16|23.21|22.8|23.43|25.3|26.38|28.19|25.89|23.55|22.65|21.72|20.88|20.43|21.26|21.19|19.42|17.94|18.01|18.29|17.67|18.87|19.67|19.27|18.48|19.88|20.18|20.47|20.95|20.17|21.2|21.76|21.59||22.27|21.98|21.69|22.5|22.29|22.7|22.7|22.84|23.7|23.62|22.9|23.77|24.78|||26.01|26.28|26.23|25.23|24.63|24.31|24.21
03447|17683|/equities/akka-technologies|CACALL|22.8|25.9|27.2|27.1|27.75|27.95|27.7|27.8|26.45|25.55|25.2|25.2|25.25|25.5|24.6|25.4|24.85|24.8|24.4|24.6|24.55|24.85|25.5|25.3|24.35|24.45|24.8|24.8|24.1|24.05|23.9|23.85|23.45|23.1|22.15|21.8|22.15|21.15|21.8|22.7|23.6|24.3|24.2|24|23.9|24.4|24.4|25.15|24.65|25.9|25.95|26.1|25.4|25.8||25.55|25.35|25.45|26.15||25.7|25|24.55|23.2|25.05|24.9|24.95|23.15|24.6|24.45|25.25|26.1|25.85|27.1|26.7|25.95|25.45|25.65|25.4|26.35|25.8|25.4|25.45|25.45|24.15|24.15|23.55|23.35|23.7|21.1|20.9|21.55|20.05|17.88|16.96|16.6|15.9|16.08|15.42|15.42|15.1|15.24|17.32|18.5|19.5|19.22|19.32|19.36|19.5|19.16|19.4|20.3|20.3|20.6|21.2|20.95|20.7|20|15.72|15.52|15.82|15.94|15.78|15.54|14.54|14.7|15.72|15.24|15.34|16.22|16.4|16.34|16.6|16.5|17.7|17.5|17.1|16.92|17.14|16.6|17|16.3|15.96|16.32|16.12|16.3|16.28|16.36|15.86|15.68|15.74|16.1|16.34|16.48|16.5|16.78|16.82|16.22|15.88|16.22|17.12|17.34|17.2|17.08|17.36|16.02|16.6|19.3|23.95|23.85|24.35|24.65|24.55|24.35|24.45|24.7|24.65|24|24.7|23.45|24.5|25.1|26.6|27.1|27.05|27.5|26.95|27.95|27.7|28.05|28.3|29.15|30.35|30.3|30.9|30.3|30.2|30.6|28.7|28.6|28.6|30.65|31.05|31.4|29.5|28.1|27.4|26.15|25.2|24.75|25.35|25.1|24|22.6|21.85|22.15|21.8|22.4|22.3|21.5|21.4545|22.6818|22.8636|23.4545|23.2727|23|23.3182|24.3636|23.5||26.5455|26.4091|26|26.1364|24.8182|24.9091|24.0909|24.0455|23.9091|24.0909|23.5455|23.1818|24.2727|||23.2727|23|23.6364|22.3182|21.6818|21.6818|21.6818
03448|17824|/equities/mgi-coutier|CACALL|30.25|29.05|28.85|28.85|29.1|28.95|28.5|28.55|28.5|28.05|27.8|28.85|29.25|28.7|28.15|28.35|28|27.55|28.55|28.1|27|27.35|27.1|27.1|26.6|22.5|22.6|22.2|22.8|22.6|22.35|22.2|21.5|20.6|20.45|20|20.65|20.7|20.55|22.1|22.65|22.5|22|21.5|22|22.4|22.25|23|22.9|22.9|22.8|22.5|22.15|21.85||22.65|22.5|22.8|22.35||21.4|21.3|21.4|21.05|21.7|21.5|21.55|21.6|20.55|20.6|20.7|20.5|21|21.35|21|20.35|20.3|20.35|20.25|20.25|20.1|20.2|19.92|19.64|19.2|19.7|19.22|19.24|18.6|17.5|17.2|17.38|16.84|15.82|16.02|15.42|15.1|15.16|15.2|15.16|14.88|15.32|16.22|16.2|16.18|16.16|16.36|16.04|16.48|16.6|16.54|16.74|16.72|16.5|16.92|16.44|16.3|16.2|16.34|16.24|16.6|16.48|16.34|16.1|14.62|13.04|13|13.98|13.86|14.26|13.74|13.62|13.54|13.6|13.34|13.36|13.22|13.28|13|13.04|13|13.66|13.76|13.8|13.6|14.04|13.98|13.96|13.94|13.72|13.7|14.02|14.02|14.24|14.16|14.16|14.36|13.62|13.58|13.78|13.72|13.46|13.3|13.3|13.2|12.9|12.78|13.04|13.26|13.3|13.1|12.92|13.26|13.34|13.3|13.8|13.74|13.56|13.82|13.8|13.7|13.68|13.6|13.54|13.42|13.76|14|14.22|14.3|14.36|14.3|14.22|13.82|13.44|13.96|13.96|14|14.3|14|14|14.3|14.3|14.5|14.8|15.14|15.02|15.6|15.46|15|14.24|14.72|13.76|13.4|12.66|12.4|12.36|12.4|12.52|12.48|12.22|11.9|12.5|12.5|13.04|13.04|12.34|11.64|11.28|10.92||10.76|10.42|10.12|10.12|10|10.22|10.16|10.22|10|10.16|10|9.9|10.18|||10.08|10.28|10.14|9.8|9.71|9.6|10.1
03449|17895|/equities/verneuil-participations|CACALL|4.65|3.9112||2.9551|||2.2772|1.8774|||||||||||||||||||||||||||||1.7209|1.6514|1.5471|1.5471||||||||||||1.382|||||||1.3037|||||1.3037|||||1.382||1.1734||1.3037|||||1.0691|1.1734|||1.2603|1.3385||0.9735||||0.8692|||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|40.25|40.65|42.25|41.55|41.95|41.1|40.65|40.05|39|38.65|39.9|39.8|41|40.45|40.2|40.7|40.4|40.85|43.4|43.7|43.9|44|44.3|43.65|43.2|42.85|42.4|41.55|42.35|43.55|43.65|43.9|43.35|42.75|41.55|39.05|40.7|42.65|43.35|44.3|45.45|44.75|44.7|45.3|46.1|47.6|46.85|47.5|48.35|49.55|48.75|47.35|47.05|47.4||46.7|46.15|47|46.15||45.8|44.3|43.7|42.2|43.35|43.7|43.5|42.25|42.2|41.65|41.15|41.9|40.6|40.4|41.1|41.5|41.95|42.85|42.2|41.4|41.1|40.3|40|41.35|41.85|40.85|40.75|42|43.5|44.35|44.05|43.25|42.7|40.5|44.05|43.6|41.85|41.85|40.15|38.3|37|41.4|42.4|42.1|42.95|42.7|43.85|45.15|45.65|45.85|45.85|46.55|45.9|45.85|45.65|45.65|45.05|45.1|44.9|44.4|44.3|43.45|43.5|43.1|41.85|42.25|44.2|44.1|44.5|43.85|43.25|43.7|44.7|44.55|43.9|44.2|43.2|42.7|42.55|42.05|43.6|43.85|43.8|43.45|42.5|42.8|41.85|41.25|41.3|40.35|39.7|40|40.4|39|38.95|39.1|38.15|38|37.9|37.3|37.45|37.85|37.6|38.15|37.8|37.3|38.65|38.45|38.4|37.95|38.25|38.7|38.95|38.05|37.85|39.1|39.5|39.9|39.85|38.9|38.1|37.15|36.95|37.65|37.05|36.6|36.1|34.05|35.95|36.15|35.8|35.15|35.4|34.25|34.7|34.4|33.4|33.35|31.7|31.3|31.4|33.1|32.75|32.6|32.2|32.05|32.25|32.65|32.35|31.75|32.05|32.35|31.65|31.5|31.05|31.15|30.5|30.65|31.1|31|31|30.75|31.3|31.3|30.9|31.1|31.05|30|28.9||29.85|30.2|30.15|29.05|28.8|28.4|28.05|28.35|28.9|28.95|29.35|30.15|29.55|||28.35|27.4|27.35|26.95|26.95|27.05|26.9
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|11.2217|11.2034|11.3129|11.3312|11.2764|11.4406|11.2947|11.1852|11.2034|11.2399|11.4042|11.2764|11.2217|11.2217|11.0392|11.2582|11.1669|11.0027|10.8203|10.875|10.948|11.2034|11.2764|11.2582|11.2217|11.2034|11.1305|10.9845|10.9297|10.802|10.729|10.7108|10.5283|10.3641|10.3276|10.4553|10.656|10.875|10.9845|11.4224|11.4042|11.4224|11.4406|11.3859|11.2582|10.9845|11.0027|10.9115|10.7655|10.6378|10.5101|10.2546|10.2364|10.3094||10.4553|10.5648|10.5101|10.4918||10.3276|10.4371|10.3823|9.8897|10.5101|10.5831|10.5831|10.656|10.4371|10.2911|10.2546|10.4006|10.2911|10.1999|10.2546|10.1999|10.0174|9.9262|9.8167|10.0357|10.0539|10.1816|10.3276|10.1269|10.0721|10.0904|10.4371|10.4918|10.0174|9.9992|10.0904|10.0721|9.6707|9.2693|9.0686|9.1051|9.0321|9.0321|9.15|9.03|8.94|8.95|9.46|9.78|9.91|9.64|9.78|9.42|8.9|8.84|8.77|8.76|8.8|8.84|8.85|8.8|8.6|8.52|8.36|8.16|7.96|7.89|8|7.97|7.74|7.74|8.24|8.27|8.36|8.96|9.24|9.45|9.36|9.29|9.04|8.92|8.96|9.1|9.17|9.07|9|8.61|8.56|8.53|8.43|8.44|8.5|8.67|8.73|8.59|8.61|8.72|8.87|8.93|8.97|9.2|9.25|9.01|8.74|8.56|8.59|8.62|8.52|8.02|8.43|8.43|8.62|8.74|8.83|8.8|8.87|8.76|8.66|8.66|8.69|8.7|8.57|8.43|8.51|8.46|8.5|8.6|8.72|8.86|8.83|8.6|8.62|8.6|8.4|8.21|7.96|8.06|8.29|8.13|8.39|8.56|8.83|8.78|8.54|8.66|8.61|9.11|9.38|9.77|9.75|9.64|9.61|9.61|9.63|9.27|9.87|9.56|9.55|9.59|9|9.04|8.96|8.9|9.17|8.87|9.09|9.39|9.6|9.47|9.49|8.99|8.82|8.79|8.4||8.71|8.54|8.4|7.65|7.39|7.36|7.33|7.21|7.29|7.5|7.33|7.7|8.22|||8.41|8.35|8.2|8.01|7.61|7.9|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||0.12|||||0.09|||0.1|||0.1|0.105|||||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|2.5873|2.498|2.4445|2.391|2.5694|2.5516|2.5337|2.6943|2.6229|2.498|2.7657|2.6765|2.6765|2.5873|2.6765|2.7657|2.7657|2.7478|2.7478|2.6943|2.6765|2.6943|2.8192|2.8371|2.7657|2.8014|2.8192|2.8014|2.8906|3.069|3.1761|3.1582|3.1404|2.6765|3.1761|3.1582|3.1404|3.1225|3.2831|2.9441|3.8184|1.5434|1.5167|1.4364|1.4185|1.4275|1.5167|1.4721|1.3828|1.4453|1.4453|1.481|1.365|1.4096||1.4096|1.3918|1.3828|1.3828||1.3382||1.3293|1.2401|1.2669|1.2579|1.2579|1.2579|1.2401|1.2669|1.2669|1.249|1.3561|1.2936|1.249|1.2223|1.249|1.249|1.2133|1.1687||1.1776|1.2044|1.2401|1.2044|1.2579|1.1866||1.1955|1.1866|1.1866|1.1687|1.2223|1.1152|1.3293|1.249|1.2133|1.2133|1.5434|1.3115|1.2044|1.249|1.2579|1.3739|1.2579|1.2936|1.1955||1.4631|1.3382|1.3561|1.2758|1.3382|1.2579|1.0527|1.0527||0.9903|1.0438||1.1598||1.2133|1.2044|1.1687|1.2847|1.249||1.249|1.3204|1.3025|1.4542|1.365|1.2936|1.4988|1.3828|1.4721|1.3918|1.365|1.3025|1.3382||1.4275|1.3382|1.3382|1.3828||1.4096|1.4096|1.3472|||1.4185|1.4096|1.3382|||1.3472|1.4185|1.3561|1.3739|1.3739|1.3739|1.3115|1.2133|1.2758|1.3828|1.249|1.249|1.2936|1.3293|1.2847|1.249|1.2936|1.249|1.2044|1.3382|1.5077|1.3115|1.249|1.1598|1.1598|1.1241|1.1776|1.1776|1.1776|1.1866|1.1776||1.1598|1.249|1.1776||1.3293|||1.3382|1.1776|1.3115|1.1687|1.249|1.2312|1.1776|1.249|1.2312|1.2044|1.249||1.3739|1.3739|1.365|1.249|1.3204|1.3828|1.2579|1.2579|1.2044|1.3382|1.2579|1.249|1.2579|1.1598|1.2936|1.3561|1.249|1.2669|1.3382|1.2669|1.2044||1.3382|1.1598|1.0706|1.0527|1.0438||1.0795|1.0349|1.0795|1.0706|1.0706|1.026|1.0884|||1.0706|1.0527|1.026|0.9011|0.8475|1.0081|0.9814
03454|17685|/equities/altamir-amboise|CACALL|24.57|24.57|24.5|24.6|24.7|24.045|24.5|23.585|23.3|23.255|23.25|23.25|23.25|22.81|22.8|22.7|22.6|23.245|23.15|23.16|23.16|23.16|23.15|22.62|22.75|23.305|23.275|23|22.6|21.58|21.005|20.8|19.95|19.85|19.802|19.73|19.9|19.904|19.904|19.946|19.84|19.76|19.75|19.75|19.75|19.7|19.75|19.752|19.762|19.83|19.82|19.602|19.8|19.85||19.55|19.552|19.402|19.4||19.5|18.68|18.7|19.5|19.8|19.782|19.8|19.9|19.95|19.97|19.98|19.95|20|20.02|20.045|19.97|20|19.952|19.95|19.904|20|19.8|19.9|19.712|19.8|19.6|19.6|19.462|19.6|19.6|19.662|19.15|19.2|18.902|18.946|18.902|18.858|18.5|18.016|17.602|17.566|16.94|18.84|18.882|19|18.95|18.8|19|18.8|18.99|18.934|18.75|18.75|18.7|18.25|18.1|18.05|18.098|17.75|17.6|17.65|17.55|17.55|17.24|17.252|17.402|17.242|17.25|17.23|17.2|17.16|17.2|17.102|17.098|16.55|16.6|16.606|16.45|16.45|16.45|16.45|16.5|16.3|16.45|16.45|16.27|16.2|16|15.662|15.66|15.65|15.752|15.75|15.644|15.644|15.644|15.644|15.57|15.5|15.502|15.45|15.5|15.484|15.45|15.5|15.302|15.534|15.202|15.25|15.102|15|14.95|14.85|14.85|14.894|14.6|15|15|15|15|15.05|15.1|15.15|15.1|15.336|15.1|14.95|14.95|14.852|14.75|14.702|14.3|15.02|15.06|15.3|15.2|15.202|15.25|15.26|15.2|15.2|15.5|15.55|15.702|15.54|15.24|15.2|15.108|15.15|15.05|14.95|14.95|14.952|15.344|15.316|15.29|15.2|15.464|15.352|15.35|15.35|15.45|15.294|15.526|15.21|15.126|15.1|15.042|14.678||15.202|15.21|15.002|14.466|14.35|14.354|14.45|14.7|15.102|15.104|15|15.05|14.9|||15.2|14.2|13.92|13.9|13.552|13.55|13.7
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|150.1968|149.6116|151.3672|150.5869|150.5869|151.1721|149.6116|148.2462|149.2215|147.661|145.5154|145.5154|141.8092|139.6635|136.1524|137.5179|136.3475|136.3475|133.6167|133.8117|134.0068|134.3969|133.6167|134.787|133.0315|133.6167|133.2265|134.0068|135.5673|134.2018|133.6167|134.0068|135.9574|133.6167|131.666|130.8858|132.2512|133.6167|133.8117|135.5673|139.6635|144.1499|143.5647|143.3697|142.9796|144.345|144.345|143.5647|143.3697|141.4191|141.4191|141.4191|137.1277|136.5426||139.8586|139.4685|139.4685|137.5179||133.6167|132.6413|130.6907|126.9846|132.0562|131.2759|131.2759|127.3747|127.1796|126.9846|126.7895|126.7895|128.7401|134.2018|134.787|132.8364|133.6167|133.6167|132.2512|134.3969|134.2018|135.5673|135.5673|134.5919|133.4216|134.2018|133.4216|134.2018|129.1302|124.8389|124.2537|122.8883|122.8883|112.16|110.9896|109.6242|109.4291|110.2094|106.8933|105.1378|102.797|101.6267|110.5995|114.6957|116.0612|113.3303|114.3056|113.1353|112.16|110.9896|110.4044|107.2834|108.4538|110.9896|110.9896|111.9649|111.5748|113.3303|110.2094|110.5995|111.1847|109.6242|109.6242|109.234|108.4538|109.039|114.6957|115.476|117.0365|120.9377|124.4488|121.7179|121.7179|120.5476|120.1575|122.1081|120.1575|119.9624|120.1575|118.9871|120.1575|118.9871|117.6217|121.1328|121.913|120.7426|121.913|122.1081|121.7179|120.9377|119.9624|120.9377|121.913|122.6932|121.1328|120.9377|121.5229|121.5229|121.5229|117.8167|114.5007|116.4513|114.1106|112.5501|112.7451|112.5501|113.5254|112.355|112.355|114.5007|116.0612|116.0612|117.0365|114.1106|114.8908|116.4513|115.8661|117.2315|118.0118|116.2562|117.2315|121.3278|122.6932|125.034|130.1056|129.1302|126.9846|126.5945|128.7401|131.471|131.666|131.8611|134.787|134.3969|135.7623|134.2018|136.7376|137.3228|131.8611|135.5673|136.9327|146.2956|147.8561|145.9055|146.4907|141.8092|143.1746|138.2981|130.8858|124.2537|120.1575|117.2315|111.7698|108.6489|106.1131|106.1131|107.2834|107.8686|111.7698|108.8439|107.6736|108.2587|110.4044|112.16|110.5995|110.4044|108.4538|107.6736|106.3081||108.4538|106.5032|106.8933|104.3575|102.4069|102.602|104.1625|104.7477|105.3328|107.6736|106.6983|108.8439|112.16|||113.7204|112.7451|106.5032|105.3328|106.1131|105.723|105.918
03456|17686|/equities/altareit|CACALL|515|510|515|525|530|520|520|520|520|515|510|510|510|510|500|490|490|490|490|490|490|490|490|488|488|488|488|488|488|488|490|472|472|472|470|488|488|488|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|482|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|100.2|100.5|98.75|96.75|98.2|98.15|96.3|93.1|90.9|90.3|91.9|91.95|92.1|89.8|88.35|85.1|86.6|86.25|86.8|87.55|87.95|91.45|91.65|89.8|90.55|90.5|91.55|90.45|90|89.7|89.4|88.4|86.05|85.7|84.9|86.55|89.75|89.95|92.85|96.4|95|93.2|93.8|93.65|96.15|95.3|95.75|95.55|95.4|93.45|90.8|90.75|92.8||92.65|93.95|92.6|92.05||92.35|92.9|90.95|89.8|93.15|91.25|90.35|89.05|88.8|87.2|87.1|89.5|89.05|88.2|88.9|88.2|88.7|89.35|89.3|91.3|91.5|90.7|91.5|90.85|90.15|91.75|92.8|92|89.95|87.6|85.6|86|80.2|76.15|73.65|74.5|70|70.25|68.55|67.7|68.35|66.25|77|78.25|78.05|78.1|80.55|81.8|83.35|83.05|82.9|85.55|85.55|85.75|84.8|82.95|82.35|81.8|81|78.5|78.75|79|79.4|78.4|76.15|74.45|69|69.3|69.6|72.9|74.7|76.6|76.45|75.6|74.25|73.4|73.2|72.9|73.1|71.8|72.55|72.85|71.85|72.5|70.5|70.4|70.05|69.3|68|66.65|67.65|68.2|69.05|67.7|68.05|69.9|68.85|66.6|66.25|66.6|67.1|66.2|65.5|65.2|64.25|63.45|64.75|66.35|67.05|67.15|67.95|67.95|67.65|66.75|67.1|68.1|68.95|67.75|69.25|66.35|67.1|69.2|70.5|71.4|70|73.35|72.75|75.15|76.45|77|74.55|76.2|77.65|77.15|77.95|76.25|76.15|75.7|72.25|72.4|74.55|79.15|79.6|81.75|79.2|77|76.7|74.05|72.95|71.25|72.25|72.4|72.9|70.15|68.2|69.95|69.65|71.2|70.05|67.5|65.6|66.6|68.25|68.9|67.15|65.7|63.35|62.75|61.8||65.7|65|64.2|61.85|63.9|62.6|62.5|62.7|64.7|63.05|60.35|61.55|64|||64|61.2|62.05|59.15|58.5|58.55|59.6
03458|943297|/equities/turenne-inv|CACALL|4.7|5.1|5.05|5.05|5|5.05|5.1|5|5|5.05|5|5|5|4.94|5.1|5|5.05|5|5|5|5.05|5|5|4.94|4.84|4.86|4.86|4.8|4.8|4.88|4.9|4.94|4.9|4.94|4.94|4.98|5|5.05|5.1|5.15|5.3|5.15|5.2|5|5.2|5.2|5.3|5.15|5.1|5.25|5.25|5.15|5.2|5.25||5.25|5.25|5.2|5.25||5.35|5.25|5.3|5.25|5.2|5|5|4.96|4.98|4.84|4.82|4.8|4.8|4.8|4.82|4.84|4.82|4.82|4.82|4.82|4.82|4.82|4.82|4.82|4.86|4.86|4.86|4.8|4.6|4.64|4.58|4.62|4.64|4.48|4.5|4.48|4.48|4.46|4.42|4.4|4.4|4.42|4.56|4.56|4.5|4.4|4.4|4.5|4.42|4.48|4.42|4.44|4.46|4.44|4.48|4.5|4.52|4.52|4.54|4.54|4.52|4.62|4.6|4.6|4.66|4.68|4.72|4.72|4.7|4.78|4.72|4.72|4.7|4.78|4.78|4.78|4.78|4.78|4.74|4.72|4.72|4.7|4.7|4.74|4.74|4.74|4.72|4.7|4.7|4.7|4.74|4.64|4.66|4.62|4.74|4.7|4.66|4.68|4.68|4.64|4.64|4.68|4.74|4.62|4.68|4.58|4.58|4.62|4.6|4.44|4.46|4.48|4.46|4.46|4.44|4.44|4.44|4.46|4.44|4.48|4.48|4.48|4.5|4.4|4.38|4.68|4.64|4.66|4.64|4.7|4.7|4.88|4.88|4.68|4.74|4.78|4.78|4.78|4.78|4.76|4.8|4.78|4.76|4.74|4.78|4.72|4.74|4.8|4.7|4.62|4.6|4.7|4.62|4.74|4.74|4.76|4.76|4.74|4.62|4.62|4.7|4.66|4.66|4.48|4.52|4.52|4.5|4.56|4.4||4.52|4.68|4.52|4.52|4.42|4.44|4.44|4.42|4.42|4.46|4.46|4.44|4.6|||4.6|4.6|4.5|4.4|4.56|4.56|4.56
03459|955666|/equities/amplitude-surgical-sas|CACALL|2.1|2.11|2.11|2.11|2.12|2.08|2.11|2.1|2.06|2.1|2.06|2.07|2.11|2.1|2.1|2.11|2.1|2.1|2.1|2.11|2.11|2.11|2.11|2.11|2.11|2.11|2.1|2.11|2.1|2.1|2.12|2.11|2.08|2.1|2.05|2|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|2.15|2.15|2.14|2.14|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|2.15|2.15|2.15|2.15|2.15|2.13|2.13|2.13|2.12|2.13|2.12|2.13|2.12|2.12|2.12|2.12||2.13|2.12|2.12|2.13|2.12|2.13|2.14|2.06|2.07|2.06|2.07|2.08|2.06|2.06|2.03|1.87|2.06|2.1|2.11|2.11|2.11|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.11|2.11|2.11|2.11|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.11|2.11|2.11|2.11|2.12|2.12|2.13|2.12|2.12|2.13|2.13|2.13|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.11|2.11|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.13|2.13|2.1|2.07|1.6|1.62|1.605|1.635|1.63|1.645|1.655|1.655|1.645|1.63|1.635|1.58|1.53|1.53|1.55|1.545|1.555|1.535|1.56|1.575|1.575|1.555|1.52|1.445|1.455|1.455|1.475|1.495|1.475|1.465|1.48|1.48|1.5|1.465|1.53|1.505|1.53|1.555|1.58|1.57|1.445|1.285|1.27|1.2|1.2|1.165|1.15|1.175|1.15|1.15|1.195|1.17|1.165|1.22|1.21|1.175|1.26|1.19|1.17|1.245|1.205|1.095|1.07|1.05||1.04|1.09|1.005|1|1.005|1|1|1.015|1.07|1.07|1.025|1.04|1.05|||1.05|1.04|1.045|1.075|1.13|1.17|1.18
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|64.8|64.45|65.2|64.9|65.85|65.8|65.05|64.8|64.25|64.15|64.75|64.85|63.2|63.5|62.75|63.45|63.45|64.55|64.85|64.85|65.3|65.65|65.8|66|65.65|66.1|66.05|64.4|64.6|64.1|63.25|63.55|62.5|61.55|61.15|60.1|61.4|63.6|63.7|64.7|65.95|66.75|67.2|68.05|68.4|69|68.6|68.8|68.15|69.4|68.9|69.3|67.95|67.5||66.8|68|67.6|66.75||67.15|66.7|65.55|64.9|67.25|67.45|66.8|66.3|66.55|66.45|66.65|66.25|65.75|65.4|66|66.2|66.45|66.6|66.65|66.35|66.65|67.35|68|67.85|68.05|68.05|67.05|66.9|67.5|65.1|65.45|65.8|66.25|62.2|61.25|59.9|57.6|57.45|56.05|54.5|55.95|55.9|58.25|59.2|61.4|61.1|61.9|61.45|61.45|60.65|59.8|62.35|62.7|62.95|63.1|61.6|61.7|62.2|61.45|59.05|59.25|59.95|59.9|59.3|58.45|58.25|59.15|59.65|59.7|61.3|61.75|61.6|61.2|60.85|61.35|62.45|61.8|61.55|63.15|63.2|63.5|64.6|63.85|65.1|65.55|65.3|64.95|65.15|64.2|63.35|63.75|64.65|64.65|64.85|64|65.9|65.6|65|64.5|63.65|63.8|63.6|63.75|63.3|64.1|65.6|68.5|69.15|70.5|70.5|71.4|71.55|71.9|71.3|71.05|70.6|70.6|69.9|69.2|69.2|69.8|70.5|71.05|72.05|70.65|69.5|68.5|68.85|68.7|69.1|67.25|67.95|68.7|68.1|68.35|67.15|67.45|67|64.8|64.95|65.7|69.45|68.35|70.1|71.05|68.45|68.15|66.85|67.05|65.4|66.35|65.3|63.8|61.65|60.2|61.45|59.65|59.8|59.1|57.95|57.8|59.4|58.9|58.9|59.1|58.75|57.85|57.5|56.6||60.6|60.45|57.95|57.8|55.5|54.95|53.55|53.3|55.1|54.65|52.95|53.45|56.2|||55.25|53.9|54.05|52.4|50.6|50.95|51.65
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|36.41|35.79|36.08|36.38|35.55|35.54|35.02|35.08|34.96|34.59|34.42|35.47|35.1|35.2|34.18|35.06|34.74|34.07|34.78|34.16|34.43|34.79|35.15|35.54|33.91|35.08|35.91|36.25|35.88|35.53|35.21|34.98|34.88|34.94|35.5|34.35|34.24|35.87|35.85|36.1|36.8|35.42|35.1|34.53|35.19|36.26|36.24|36.85|36.31|37.18|36.72|34.94|34.22|34.49||34|33.95|34.03|34.35||34.51|34.53|33.52|33.08|34.36|35.23|34.07|32.45|31.81|31.66|31.77|32.36|32.1|32.59|32.5|32.28|31.8|32.03|32|32.79|32.92|32.65|32.37|31.7|30.8|30.23|30.68|30.52|30.5|28.99|27.03|28.76|28.49|26.76|26.07|25.98|24.6|23.68|23.03|22.81|22.85|23.32|24.7|25|25.26|24.92|25.25|25.01|24.87|25.04|24.88|25.05|25.08|25.36|25.63|25.3|25.3|25.09|24.55|23.63|23.85|23.47|23.69|23|22.67|22.7|23.22|23.34|23.6|25.01|24.3|24.2|24.14|24.07|24.25|24.21|24.28|24.28|25.05|24.82|24.93|24.89|24.46|24.77|24.83|24.99|25.04|25.19|24.15|23.96|24.24|24.61|24.79|24.8|24.63|25.51|25.27|25.08|24.19|24.06|24.4|24.32|23.81|23.6|24.04|24.01|24.86|24.8|24.5|24.38|24.42|24.14|24.28|24.17|24.81|24.96|25.38|25.01|25.29|24.27|24.87|25.18|25.3|25.34|24.78|24.72|24.27|24.48|23.6|23.96|23.5|23.75|24.55|24.63|25.13|25.5|25.86|25.44|23.84|23.38|24.72|26|25.84|26.73|26.86|25.95|25.94|25.46|24.87|24.27|24.46|23.84|23.61|22.64|22.22|22.09|21.83|21.69|22.06|21.24|21.33|22.04|23.13|22.89|23.09|22.4|21.87|23.05|22.58||23.45|23.48|22.03|21.63|21.36|21.44|20.94|20.92|21.07|21|19.7|19.57|21.28|||21.6|21.15|20.88|20.05|18.94|18.5|18.225
03462|1174451|/equities/aramis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03463|17633|/equities/argan-sa|CACALL|81.2|80.4|81.8|81.8|81.2|82.4|83.2|83.8|84.2|83.2|83.2|83|84.4|85.2|84|84.4|85.6|84.6|85.2|85.4|85.4|86|87.2|87|86.8|87|87|87.4|87.4|87.2|87.4|87.8|87.4|87|87.6|87.2|88.6|88.2|87.4|85.4|89|87.2|86.6|86.6|86.8|86.8|87.2|86.2|85.6|85.2|84.2|85.4|83.2|83.6||83.4|79|78.2|78.2||79|77.6|77.2|76.6|78.8|77.6|76.8|77.2|77.6|76.8|77.4|77.6|77.6|76.8|76.2|78.6|79|79.4|79.4|80|79|80|78.8|78.6|79.6|79|78.2|79.2|78.2|78.6|78.8|80|79|81.2|81.2|81.4|81.4|81.2|80.2|77.8|75.2|77.4|74.4|79.2|80.4|82|82.8|83.4|83.4|83|83|83.2|83.2|83.2|84|84|84.4|82|84|83.6|83.4|83|83.4|83.6|83|83|84.4|82|82|84.2|85|85|85|85.6|85.6|84.6|86|86|86.6|85.2|87|87.4|88|88|88.6|87.2|84.6|83.8|84|84.4|84.4|84.4|85.8|85|84|84|84.2|84|86|86.2|85.8|86|86.2|85.2|83|82.2|80.6|82|81.8|80.4|81|81|81|81.6|81.2|82.2|84.2|84.4|84.6|83.6|83|84.6|84.2|84.4|84|82.8|80.8|80|80.8|79.6|79|79.2|79|79|79|78|79|79.2|76.8|76|77|78|77|78.6|79.2|81|80.8|79.6|78.4|79|78|76|71.4|71|69.2|69.2|69.2|69.2|69|67.8|67.2|67.6|68.6|69|69.2|69.2|69.2|69.8|69.2||69.6|68.4|68.6|68|67.4|67|68|68|69|68|67|68.2|69.2|||68|67.4|68|67.2|67|66|65
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|101.3|98.2|98.84|98.68|99.48|97.44|97.76|98.18|96.5|95.38|95.88|96.28|93.68|91.96|89.46|91.04|89|88.5|89.26|89.54|89.96|89.5|89.7|89.34|88.34|88.8|88.28|88.12|87.64|88.08|88.42|89.92|90.5|91.8|90.36|90.48|91.42|92.06|92.92|94.9|96|95.84|95.04|95.86|95.28|93.58|93.68|94.84|92.36|93.88|95.46|94.5|93.54|94.6||93.5|94.34|95|94.94||94.42|93.82|93.98|92.82|94.9|94.8|95.02|94.58|94.52|93.48|95.3|94.02|92.68|91.86|94.08|94.02|95.12|96.44|96.56|95.46|94.88|93.52|92.7|92.18|91.18|91.04|90.76|89.66|90.06|88.08|89.18|89.86|90.5|88.1|85.28|85.02|85.16|86.22|83.66|82.2|82.54|81.52|85.5|87.46|89.4|88.5|89.02|91.48|92.34|93.2|92.12|94.2|94.26|94.78|94.76|93.26|90.98|90.7|90.62|88.74|90.14|90.02|90.54|90.6|89.62|91.04|92.76|93.44|93.16|96.36|97.1|97.96|98|98.24|95.56|95.2|93.2|92.56|93.94|92.32|92.44|93.28|91.72|92.9|92.8|93.32|92.9|93.42|93.54|91.74|91.74|91.9|92.26|92.24|90.96|93.8|93.14|91.02|89.62|88.94|89.76|88.76|88.24|87.44|87.62|87.02|87.42|87.88|87.94|87.86|89.9|90.06|89.86|88.68|88.9|90.6|90.6|87.98|87.76|85.06|85.5|86.22|86.42|87.02|85.38|85.88|84.06|84.1|82.94|83.44|80.4|81.68|83.62|81.5|81.06|81.16|81.8|81.76|77.8|78.3|79.58|84.16|84.16|86.34|86.5|84.6|83.82|80.34|78.7|77.7|77.36|75.48|73.3|71.1|71.84|72.66|73.42|74.44|73.4|71.54|71.74|73.12|74.48|74.68|75|73.06|71.2|73.06|72.46||75.2|76.12|75|74.14|71.2|73.02|72.46|73.16|73.64|71.9|69|69.52|73.34|||73.9|71.82|71.48|67.2|64.54|62.62|60.64
03465|17662|/equities/medea|CACALL|12.5|12.8|13|13|13|13|12.8|12.7|12.7|12.6|12.8|12.7|13.3|13.4|12.9|12.9|12.8|13.5|13.4|12.2|11.7|12.2|12.2|12.1|12|12|12.5|12.4|12.3|12.5|12.3|12.3|12.4|12.3|12.9|12.9|11.8|11.8|11.8|11.9|11.6|11.5|11.7|11|10|10.5|10.5|11.4|10.8|11.9|11.9|10.9|11.6|11.4||11|10.9|10.9|11.4||11.4|11.3|11.4|11.3|11.6|11.1|11.6|11.6|11.6|11.5|11.5|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.5|11.5|11.5|11.5|11.5|11.6|11.6|11.6|11.6|11.6|11|10.7|10.7|10.7|10.7|11.2|10.2|10.1||||||10.1|||||||||11.2|||||||||12.5|11||10.8|||10.4|||||||||||||10.5||||||||10.5|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|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|10.3|10.6|10.9|10.9|10.9|10.9|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.2|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|11.2|11.9|11.2|10.9|11|11|11|10.4|10.4|10.4|10.5|10.5|10.5|10.4|10.1|10.1|10|10.3|11.3|11.4|12.8|12.9|12.9|11.1|9.7||9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|8.65|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|6.56|6.64|6.66|6.48|6.5|6.46|6.3|6.42|6.46|6.44|6.44|6.52|6.44|6.54|6.5|6.6|6.5|6.36|6.26|6.38|6.38|6.4|6.38|6.32|6.3|6.12|6.2|6.46|6.46|6.48|6.48|6.56|6.56|6.6|6.26|6.2|6.08|6.26|6.44|6.54|6.88|6.86|6.94|6.9|6.94|6.94|6.94|6.94|6.94|6.86|7|7.08|6.96|6.92||7.2|6.94|6.62|6.56||6.52|6.6|6.58|6.64|6.7|6.72|6.68|6.7|6.9|7|7.2|7.38|7.36|7.36|7.38|7.5|7.48|7.36|7.48|7.18|7.22|7.04|7.06|7.08|7.2|7.22|7.16|6.62|6.58|6.56|6.56|6.58|6.44|6.52|6.6|6.6|6.62|6.66|6.68|6.78|6.54|6.82|6.76|7|7.14|7.2|7.1|7.2|7.2|7.24|7.18|7.16|7.32|7.3|7.14|7.14|7.2|7.38|7|7.12|7.28|7.26|7|7.42|7.94|8.02|7.8|7.94|7.98|8.14|8.16|8.3|8.32|8.18|8.48|8.38|8.4|8.38|8.48|8.52|8.36|8.44|8.18|8.06|8.36|8.46|8.34|8.32|8.1|7.78|7.46|7.52|7.54|7.52|7.6|7.64|7.6|7.62|7.66|7.7|7.6|7.68|7.74|7.74|7.66|7.86|7.86|7.88|7.92|7.94|7.96|8.08|7.84|7.84|7.72|7.84|7.8|7.78|7.84|7.94|8|8|8.04|7.88|7.74|7.58|7.56|7.58|7.62|7.82|7.84|7.92|7.86|7.88|8.1|8.08|8.04|8.12|8.2|8.1|7.46|7.46|6.12|||||||||||||||||||||||||||||||||||||||||||||||||
03467|17792|/equities/ind-financ-artois|CACALL|4600|4480||4440|4500|4640||4860|4720|4720|||||4720|4800|4860|4860|||||4540|4500|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|3840|3820||||3780|3840||3840|3820|3920|3820|3740|3700|3700||3500|3480|3480||3480||3520|||3720|||||3700|3700|3540|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||3700||||||||3940||||3940||||3980||3980|3820|||3620||||3400|3380|||||||3460||3500|3500|3460|||||3460||||3480|3500|||||||||3800|||3800||||||
03468|978752|/equities/asit-biotech-sa|CACALL|0.23||0.312|0.3135|0.315|0.31|0.315|0.315|0.317|0.317|0.317|0.317|0.32|0.322|0.3185|0.317|0.318|0.313|0.341|0.321|0.3205|0.34|0.343|0.353|0.36|0.36|0.388||0.3755|0.385|0.355||0.32|0.323|0.323|0.3225|0.33|0.321|0.334|0.321|0.36|0.3525|0.365|0.3505|0.351|0.3885|0.3365|0.3255|0.2505|0.2455|0.242|0.236|0.2315|0.23||0.222|0.2215|0.227|0.222||0.22|0.213|0.21|0.216|0.215|0.2255|0.2335|0.23|0.225|0.24|0.242|0.2355|0.23|0.222|0.242|0.243|0.22|0.208|0.2045|0.2|0.1904|0.1892|0.183|0.177|0.173|0.1752|0.1734|0.175|0.173|0.179|0.175|0.1712|0.1702|0.1632|0.1746|0.1708|0.1704|0.1702|0.1758|0.16|0.179|0.164|0.1652|0.173|0.167|0.164|0.1542|0.16|0.163|0.17|0.17|0.184|0.1842|0.186|0.1852|0.1844|0.19||0.1934|0.187|0.1852|0.186|0.18|0.1912|0.185|0.188|0.203|0.21|0.19|0.1752|0.175|0.1752|0.18|0.18|0.1762|0.1746|0.173|0.1722|0.1798|0.1752|0.174|0.1722|0.1702|0.1804|0.18|0.18|0.1898|0.18|0.187|0.181|0.198|0.1642|0.163|0.1642|0.1644|0.169|0.1644|0.1642|0.166|0.166|0.1642|0.1642|0.162|0.163|0.163|0.1652|0.1646|0.1646|0.1646|0.17|0.1638|0.1634|0.1634|0.163|0.162|0.165|0.16|0.16|0.16|0.17|0.155|0.19|0.19|0.1854|0.175|0.1662|0.1722|0.185|0.1852|0.186|0.186|0.1932|0.1922|0.1916|0.185|0.1992|0.2|0.199|0.1952|0.197|0.215|0.22||0.2225|0.2255|0.2255|0.221|0.228|0.22|0.2235|0.223|0.22|0.222|0.215|0.227|0.23|0.2305|0.2265|0.2265|0.22|0.2125|0.24|0.248|0.254|0.255|0.255|0.256|0.25|0.25||0.2705|0.2635|0.266|0.2625|0.2615|0.2635|0.2505|0.272|0.272|0.257|0.25|0.245|0.2305|||0.2005|0.2|0.195|0.1972|0.196|0.196|0.196
03469|7111|/equities/assytem|CACALL|24.5|25.6|26.4|26.5|26.4|26.35|26.35|25.85|25.65|25.6|25.6|25.75|25.4|25.1|25.1|25.5|25.5|25.95|26.4|26.4|25.7|25.8|26.6|26.65|26.6|27.2|27.05|27.1|27.3|27.25|27.8|27.3|26.8|26.85|26.4|26.9|26.8|26.9|26.8|26.8|26.95|26.95|26.95|27.1|27.15|27.1|27|26.6|26.5|26.45|26.35|24.8|24.6|24.5||24.6|24.8|24.85|24.85||25|24.6|24.75|24.75|25.7|25.7|25.7|25.7|25.95|25.75|25.5|25.25|25.05|24.95|24.8|24.55|24.4|24.35|24.4|24.5|24.7|23.6|23.6|23.95|23.75|23.7|23.85|23.9|23.15|23.05|23|22.2|22.2|22.25|22.4|22.3|21.55|21.7|21.6|21.05|20.3|20.2|20.8|20.8|21.15|21.35|21.35|21.7|22.1|22.45|22.5|22.6|22.7|23.1|23.05|23.7|23.8|23.7|23.7|23.8|23.85|23.75|23.65|22.95|22.8|23|23.05|22.45|22.5|23.25|23.45|23.3|23.55|23.7|23.4|23.45|23.3|23.3|23.35|23.55|23.5|23|23.3|23.65|23.7|24|23.9|23.75|22.3|21.95|21.85|21.85|21.8|21.95|21.85|21.95|21.8|21.75|21.75|22|22|21.75|21.65|21.3|21.5|21.9|21.95|21.95|22.2|22.6|22.5|22.6|22.3|22.25|22.1|22.1|22.05|22|22.3|22.3|22.15|22.1|23.25|22.85|22.65|22.5|22|22|22.1|22|21.7|22.25|22.2|22.1|22.45|22.5|22.1|21.4|20.9|21.05|21.15|22.3|22|23|23.15|22.85|22.6|22.05|21.55|21.3|21.05|20.9|20.65|20.35|19.96|19.88|19.88|19.88|19.62|19.48|19.3|20|20.6|20.6|19.9|19.82|19.96|20|19.84||19.88|19.1|18.96|19.1|18.76|18.72|18.6|18.78|18.62|18.6|18.5|18.7|19.8|||19.9|19.8|19.64|18.7|18.54|17.64|17.5
03470|13160|/equities/atari|CACALL|0.5764|0.5193|0.5108|0.467|0.4432|0.4009|0.3781|0.3519|0.3286|0.3243|0.3258|0.3296|0.33|0.3253|0.3229|0.3329|0.3339|0.3367|0.3424|0.3429|0.3443|0.3481|0.3396|0.3733|0.3538|0.3519|0.3624|0.3686|0.3614|0.3671|0.3595|0.3515|0.3476|0.3529|0.3448|0.3481|0.3476|0.3572|0.3472|0.3405|0.3377|0.341|0.3358|0.3391|0.3358|0.3472|0.3472|0.3519|0.3396|0.3391|0.3391|0.3424|0.341|0.3386||0.3372|0.3358|0.3405|0.3491||0.3424|0.3448|0.3239|0.3595|0.3695|0.3757|0.3595|0.3738|0.3553|0.3486|0.35|0.3543|0.36|0.3581|0.3581|0.3538|0.3491|0.3529|0.3557|0.3662|0.3624|0.3633|0.3657|0.3814|0.3828|0.3814|0.3767|0.3695|0.3781|0.3733|0.3781|0.3686|0.351|0.3443|0.3519|0.3405|0.3353|0.3591|0.3576|0.351|0.3614|0.3824|0.3519|0.3824|0.4004|0.3933|0.3548|0.3472|0.3258|0.2578|0.2506|0.253|0.2563|0.2521|0.2611|0.2578|0.2549|0.2573|0.2573|0.2568|0.2573|0.2483|0.2521|0.2454|0.243|0.2435|0.2544|0.2502|0.2483|0.2606|0.2578|0.2597|0.2582|0.2568|0.2663|0.272|0.2711|0.2682|0.2716|0.2716|0.2711|0.2811|0.2777|0.2782|0.2806|0.2763|0.2739|0.2758|0.2787|0.2735|0.273|0.2673|0.2677|0.2673|0.272|0.273|0.2492|0.2383|0.2402|0.2397|0.2378|0.2383|0.2397|0.2345|0.2283|0.2307|0.2354|0.2359|0.2402|0.2511|0.253|0.2506|0.2516|0.2511|0.2468|0.2435|0.2487|0.2516|0.2578|0.2549|0.2663|0.2711|0.272|0.2716|0.2677|0.2711|0.2687|0.2668|0.2673|0.2687|0.272|0.2725|0.272|0.2711|0.2677|0.2677|0.2682|0.2687|0.2663|0.2658|0.2578|0.2749|0.2749|0.2839|0.2777|0.2763|0.2739|0.2735|0.2711|0.2682|0.2711|0.2682|0.2682|0.2663|0.2687|0.2673|0.2706|0.2706|0.2697|0.2692|0.2673|0.2711|0.2706|0.2815|0.2892|0.2744|0.2739|0.2825|0.2711||0.2906|0.2901|0.2911|0.2872|0.2735|0.2701|0.2673|0.2701|0.2796|0.273|0.2644|0.2421|0.2383|||0.2468|0.2454|0.2521|0.2582|0.2549|0.2568|0.2378
03471|943371|/equities/ateme|CACALL|17.66|18.12|18.1|18|17.94|17.88|17.98|17.36|17.2|16.32|17.46|17.78|17.66|17.4|17.38|18.12|18.06|17.84|18.08|17.7|18.1|18.4|18.06|17.88|17.32|17.6|17.62|17.8|18.28|18.14|17.4|17.12|17|16.64|16.54|16.54|16.8|17|16.88|16.78|16.68|16.54|16.52|16.5|16.6|16.62|16.42|16.46|16.64|16.62|16.5|16.5|16.5|16.52||16.66|16.64|16.62|16.62||16.62|16.7|16.5|16.3|16.9|17|17|16.72|16.96|16.8|16.46|16.5|16.5|16.5|16.7|16.68|16.56|16.12|16.12|16.02|16|15.88|16.02|15.7|15.6|15.82|15.82|15.76|15.5|15.5|15.7|15.7|15.5|15.5|15.8|16.5|16.4|16.28|15.9|15.62|15.26|15.22|15.92|16.4|16.4|16.54|16.7|16.52|16.5|16.32|16.34|16.4|16.36|16.56|16.7|16.8|16.56|17.02|16.9|16.9|17.04|16.72|16.7|16.4|16.8|16.54|17.34|16.7|16.6|16.98|16.9|16.62|16.84|16.56|16|15.72|15.66|15.5|15.6|15.6|15.52|15.6|15.36|14.82|15.82|15.7|15.88|15.74|15.84|15.7|15.86|15.8|15.9|16.04|16|15.96|15.8|15.62|15.94|15.5|15.4|15.32|15.72|15.2|15.06|15|15.34|15.22|15.26|15.02|14.92|14.96|15.1|14.26|13.9|13.94|13.82|13.7|13.46|13.32|13.72|14|14.02|13.9|13.96|13.24|13.24|13.2|13.2|13.4|13.28|13.28|13.32|13.28|13|12.7|12.92|11.6|11.66|11.04|11.52|11.72|11.7|11.68|11.66|11.9|12.04|12.22|12.24|12.22|12.04|12.12|12.22|11.62|10.92|10.9|10.88|11.22|11.82|11.9|11.8|11.9|11.82|11.9|11.56|11.8|12.48|12.08|11||12.42|12.42|12.4|12.72|12.7|12.8|12.8|12.72|12.96|12.4|12.2|11.8|11.4|||12|11.94|11.9|11.82|11.52|11|10.38
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|63.62|63.54|64.56|64.58|63.76|64.26|63.76|63.58|63.04|62.3|62.56|62.96|63.7|64.62|63.74|64.3|63.7|63.92|62.5|62.36|61.84|66.24|66.78|66.18|64.8|65.58|64.96|65|65.92|65.58|65.38|66.06|66.14|63.86|62.8|63.24|63.22|61.38|61.26|63.44|65.84|65.78|66.54|65.9|65.84|66.3|66.4|65.72|65.9|66.3|65|74.84|75.08|75.7||74.62|75.32|75.32|75.14||74.68|75|73.66|71.92|74.4|75.5|73.62|72.76|72.92|72.36|73.24|74.16|73.6|73.42|74.04|73.68|74.26|75.7|76.32|74.62|74.38|73.42|72.52|71.82|69.64|68.26|68|67.54|67.36|64.96|65.1|64.68|64.24|63.72|62.18|61.78|59.24|59.02|58.02|56.34|56.52|57.4|62.48|62.74|64.88|64.9|67.7|68.64|68.62|68.04|67.22|70|70.38|70.62|69.78|68.34|67.52|67.74|68.04|67.32|68.28|68.24|68.84|69.48|67.56|67.16|68.76|67.84|67.78|70.62|70.78|71.54|70.22|70.64|70.7|70.58|69.04|68.2|71.08|70.3|71.96|73.46|72.62|72.2|73.02|73.8|72.06|71.04|70.76|69.92|69.44|70.16|70.2|71.12|71.12|72.98|73.88|73.5|72.88|73.12|73.96|73.3|72.92|71.72|72.26|72.74|74.66|73.42|73.12|74.14|75.96|76.34|76.16|76.14|75.02|75.2|75.64|74.6|77.16|76.32|76.9|76.76|77.7|77.7|77.08|76.2|75.42|75.18|74.68|75.58|71.36|73.42|74.8|73.48|73.38|73.46|72.52|71.58|67.88|67.54|68.96|70.64|70.44|70.02|70.06|67.66|67.7|66.96|66.94|66.58|66.24|65.26|66.84|65.32|62.32|62.92|61.02|62.76|63.38|61.62|60.62|62.16|62.54|63.02|65.08|63.3|62.6|62.54|61.62||65.06|64.48|62.86|61.86|59.86|60.48|61.74|63.16|63.34|61.9|59.28|58.3|61.18|||60.66|59.56|59.96|60.18|59.44|58.96|59.42
03473|17690|/equities/aubay|CACALL|37.2|37.25|37.5|36.8|36.7|37.1|36.95|36.55|36.3|35.6|37.3|37.7|37.8|37.5|37.3|37.65|37.3|37.3|38.6|39.25|38.9|38.6|38.45|37.5|36.7|36.8|37.35|37.55|37.65|37.4|37.95|37.7|37.5|36.6|36.2|35.1|35.6|36.6|36.6|37.4|37.8|37.6|36.7|35.7|34.9|35.25|36.2|35.85|34.5|34.2|34|33.95|34.25|34.1||33.8|33.55|34|34.3||34.25|34|33.3|33|33.9|33.85|33.8|34.2|34.5|34|33.45|35.2|34.35|34.35|33.7|33.3|33|33.7|33.5|33.7|31.5|31.2|30.5|30.3|29.7|30.4|29.65|29.35|29.65|29.9|30|30.6|31.15|31.1|29.85|30.6|30.2|28.9|28.55|28.35|27.45|28.1|29.7|30.8|31.25|30.35|30.6|31.05|30.65|30.6|30.9|30.7|30.65|31.05|31.6|30.8|30.8|30.95|31.2|31.4|31.3|30.6|31.05|31.5|30.8|30.15|31|32.25|32.05|32.65|33|33.8|33.4|33.55|33.55|33.75|32.55|32.5|32.6|32.8|33|33.55|32.9|32.75|32.75|33.25|32.25|32|32.05|32|32.4|32.9|32.8|32.4|32.25|32.25|32.5|32.3|32.25|33.55|33.7|33.4|33|32.9|32.6|31.65|31|30.9|30.8|30.5|30.8|29.5|29.3|28.5|28.25|27.95|28.05|28.5|29.05|28.4|28.35|28.65|28.2|28.2|28.25|27.9|27.7|27.45|28.25|28.25|28|28.8|27.75|27|27.85|28.35|28|28.4|27.5|27.5|27.5|27.85|28.3|29.05|28.8|29.2|28.95|28.55|28.4|26.15|24.9|25.1|25.55|25.2|24.55|24.35|24.4|24.85|24.35|24.3|24|24.85|24.25|25.5|24.95|24.5|24.2|23.8|21.6||23.5|23.05|23.5|23.6|23.15|22.9|21.7|21.8|22.55|21|20.75|20.75|21|||20.55|20.2|20.15|19.96|18.74|19.66|19.72
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||||||||||4.5|||||||5||||||||||5.4|5.2||4.9|4.82||||||||||||4.5|4.4|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|6.14|6.26|6.26|6.26|6.24|6.24|6.24|6.28|6.22|6.3|6.3|6.28|6.34|6.32|6.34|6.32|6.4|6.3|6.26|6.3|6.26|6|5.84|5.8|5.86|5.7|5.68|5.58|5.56|5.58|5.56|5.46|5.42|5.82|5.88|5.92|5.98|6|5.94|6|6|6.02|5.96|6.04|5.86|5.84|6.08|6.04|6.02|6|6||5.88|5.9|5.7|5.6||5.6|5.56|5.44|5.34|5.66|5.3|5.5|5.52|5.7|5.7|5.7|5.82|5.08|5.06|5.08|5.08|5.2|5.36|5.1|4.98|4.9|4.9|4.85|4.96|4.9|4.9|4.95|4.96|4.89|4.8|4.72|4.8|4.74|4.56|4.55|4.51|4.84|4.68|4.5|4.5|4.5|4.5|4.8|4.85|4.95|5.12|5.04|5.14|5.1|5.1|5.12|5.12|4.9|4.76|4.66|4.72|4.64|4.6|4.55|4.53|4.54|4.54|4.56|4.56|4.53|4.53|4.53|4.53|4.53|4.58|4.58|4.62|4.56|4.61|4.65|4.66|4.66|4.67|4.68|4.67|4.67|4.66|4.54|4.55|4.56|4.6|4.66|4.69|4.57|4.66|4.56|4.59|4.56|4.66|4.57|4.58|4.57|4.56|4.55|4.6|4.6|4.62|4.71|4.76|4.76|4.77|4.72|4.62|4.61|4.62|4.72|4.72|4.7|4.7|4.7|4.72|4.72|4.7|4.74|4.7|4.71|4.72|4.7|4.7|4.65|4.6|4.51|4.4|4.51|4.5|4.45|4.43|4.2|4.5|4.56|4.48|4.51|4.5|4.5|4.69|4.48|4.5|4.52|4.6|4.51|4.52|4.61|4.6|4.5|4.68|4.7|4.68|4.7|4.81|4.66|4.66|4.7|4.8|4.7|4.48|4.5|4.48|4.53|4.54|4.48|4.5|4.48|4.44|4.32||4.2|4.17|4.1|4.16|4.17|4.16|4.25|4.12|4.3|4.35|4.38|4.48|4.48|||4.43|4.23|4.54|4.54|4.28|4.29|4.65
03476|17693|/equities/aures-technologie|CACALL|26.6|26.5|26.4|26.7|26.7|26.6|26.6|26.6|26.5|26.2|26.7|26.9|26.4|26.5|26.3|26.2|26|26|26|26.5|26.4|26.2|26|23.8|22.8|25.1|25|24.6|24|24|23.9|23.7|24|23.6|23.8|23.8|24.2|24.6|24.4|24|24.9|24.7|25.2|25.5|26|25.5|25.3|24.5|24|22.5|23.1|23.1|21.9|21.4||21.4|21.5|21.4|20.9||21.3|21|21.3|21|22.1|22.2|22.5|22.8|22.6|23.2|23|22.8|23.1|21.7|20.2|20|18.75|18.7|18.65|18.5|17.85|17.85|17.6|17.95|17.95|17.9|17.5|17.55|17.1|17|16.85|16.85|15.8|15|15|14.7|14.95|14.7|14.1|14.35|13.95|13.65|15|15.1|15.05|15.2|13.85|13.4|13.45|13.6|13.6|13.65|14.6|14.3|13.45|13.35|13.15|13.35|13.25|13.65|13.75|13.75|13.6|14.25|13.95|14.2|14.4|14.25|14.55|14.6|14.55|14.6|14.55|14.55|14.6|14.4|14.15|14.05|14|13.2|13.05|13|13.5|13.6|13.7|13.75|13.75|13.8|13.8|13.7|13.8|13.7|13.55|13.7|13.65|13.75|13.25|12.8|12.8|13|13.45|13.35|13.45|13.6|14.45|14.9|15.1|15.1|15.1|15.45|15.45|15.5|15.45|15.4|15.5|15.3|15.15|15.45|15.9|15.9|15.9|15.8|15.9|15.8|15.55|14.6|16.3|16.4|16.25|16.65|16.85|17.15|17.45|17.8|17.45|17.35|17.2|17.45|17.65|17.65|18.5|18.55|18.55|18.5|18.5|18.35|18.8|18.7|18.65|18.05|16.85|16.5|16.3|16.2|16.3|16.2|16.4|16.3|16.2|16.2|16.25|16.2|16.2|16.35|16.9|17.15|17.35|17.5|17||17.2|17.7|17.4|15.95|15.95|16.05|15.95|15.9|15.35|15.4|15|15.3|15.9|||16.2|16.6|16.75|17.2|17.2|17.05|17.7
03477|7129|/equities/avenir-telecom|CACALL|25.552|25.192|26|27.536|26.248|25.36|25.6|27.84|27.2|28.416|28.016|31.208|32.008|32.48|32.088|32.016|31.76|33.6|35.248|35.208|35.216|36.848|37.6|39.52|39.072|38.888|38.664|38.528|37.616|36.816|36.888|36.96|36.872|36.992|36.8|40.12|40.16|41.2|42.4|41.208|40.112|40.08|40.088|39.76|40.008|41.44|40.016|40|40.904|40.8|40.168|40.4|41.44|41.6||41.6|42.016|42.8|43.2||44|43.208|41.76|41.6|42.56|42|43.2|43.2|45.6|45.28|48|48.168|48.88|48.88|49.6|49.008|52.8|48|48.016|48.8|49.152|48.824|49.6|49.6|49.6|50|48.8|53.208|53.76|53.608|52.8|54.376|52|52.488|51.12|48.968|49.2|47.224|46.4|44.48|44.8|44.8|48.8|57.6|61.6|63.2|47.368|43.2|46.968|46.72|46.72|49.32|50.488|51.2|52|48.8|44.04|48.8|50.72|53.6|52.8|49.64|57.6|56.32|57.6|58.24|56.32|56.32|58.88|64|67.2|66.56|65.28|66.56|67.2|67.84|69.12|67.84|66.56|67.2|67.2|70.4|68.48|67.2|71.04|72.96|72.96|75.52|75.52|74.24|76.8|80|81.28|81.92|78.08|88.32|88.32|88.96|89.6|92.8|91.52|90.24|77.44|75.52|66.56|65.92|69.12|69.76|71.04|73.6|74.24|74.88|74.88|72.96|72.96|73.6|76.16|75.52|73.6|71.04|74.24|71.04|77.44|83.2|113.92|105.6|109.44|115.2|132.48|138.24|133.12|133.12|133.12|133.12|139.52|128.64|131.84|142.08|140.8|111.36|111.36|112|105.6|99.2|99.84|107.52|101.76|98.56|96|98.56|101.76|101.12|104.32|106.24|117.76|86.4|71.04|73.6|75.52|65.28|64|68.48|69.76|71.68|71.68|71.68|72.32|72.32|71.04||80|79.36|85.12|77.44|72.32|72.32|73.6|73.6|77.44|73.6|68.48|67.2|73.6|||69.12|65.28|65.92|64.64|65.28|65.92|65.28
03478|14167|/equities/axway-software|CACALL|26.7|26.8|26.9|26.7|26.7|27|26.9|26.8|26.6|25.6|26.8|27.2|27.3|27.2|27.8|27.7|26.7|26.4|26.8|26.7|26.1|25|24.6|24.6|24.6|24.6|25|24.6|25.3|25.6|26|26|24.9|23.7|23.7|23.9|23.6|23.5|23.5|23.7|24.5|23.9|23.6|23.6|23.2|24.4|24.2|25.5|25.7|25.7|26.1|26.7|27.4|27.2||26.5|26.5|26.5|25.8||25.6|25.9|25.8|25.8|26.5|26.4|26.2|26|25.2|24.4|24.2|24.3|23.6|23.7|23.4|23.4|23.4|23.4|23.1|23.4|24|24|23.1|22.8|22.7|21.6|21.6|21.5|21.4|21.2|21|22|22.1|20.7|20.6|20.5|20|19.9|20.1|19.8|20|20|21.4|21.9|21.6|20.5|20.5|20.5|20.9|21|21.6|22.1|21.2|20.6|20.2|19.75|18.55|18.6|18.75|18.8|18.8|18.8|18.5|18.1|17.65|17.8|17.95|17.55|17.4|17.6|17.4|16.8|18.4|18.85|18.9|18.65|19.35|19.05|19.05|17.8|19.25|19|19.1|19.1|19.1|19.1|18.95|18.8|19.45|19.65|19.65|19.65|19.5|19.45|19.3|19|19|19|19.05|19|19.05|18.8|18.2|19.15|19.25|19.65|19.8|19.45|19.25|19.05|19.3|18.85|19.05|19.15|19|18.9|18.55|19.25|18.2|17.9|18.75|18.5|18.5|18.6|18.15|17.6|17.3|17.25|17|17.5|17.55|17.55|17.2|17.2|17.65|16.9|16.95|17.1|17|16.55|16.55|16.55|16.5|15.15|15.55|14.75|14.55|14.8|14.8|14.85|14.1|14.65|14.65|14.1|14.55|14.55|14.7|14.65|14.8|14.6|14.6|14.6|14.6|14.65|14.9|14.55|14.6|14.5|14.25||14.65|14.3|14.4|14.6|14.75|14.8|14.65|14.2|14.65|14.4|14.75|15.1|15.5|||15.6|15.05|14.9|14.8|15.1|15|15.1
03479|7615|/equities/bains-de-mer|CACALL|64|64|64|63.8|64|63.2|63|63|63|63|62.6|62.8|62.4|62.2|62.6|62.4|62.4|61.2|60.2|62.8|63|64|65.6|64.4|64|63.8|62.4|61.8|62.2|61.2|61.2|61.2|61|61.4|61|62|61.8|62|62|62|62|62.4|62.4|62.6|63|63|63|63|63.2|63|63.4|62.6|63.8|64.6||67.6|67.6|65.4|67||68|64.8|64.2|62.8|63.2|62.4|62.4|62.6|62.6|61.6|61.6|62.4|61.4|61.2|62.2|61.6|62|63.6|63.6|62.2|62|61.8|61.4||61.6|60.4|61.2|60.6|60.4|60.6|60.4|60.6|60.6|60.4|61|60.8|60.4|60.6|60.2||60|60|60|60.4|60.6|61|61.8|61.6|60.6|60.8|60.2|61.6|61|60.4|61.4|61|61|61|60.4|61|61|60.8|60.4|60.4|60|58|60|57.6|57.8|58.2|57.2|59|59.8|59.6|59.8|59|58.4|58.4|58|58|58.8|57.2|57|57|57.2|57|54.4|56|56|57|56.4|56|55|54.4|55.8|55.8|55.8|55.8|55.6|55.6|55.8|55.6|55.6|55.6|55.6|55.6|55.6|55.8|55.2|55.2|54.8|54.8|55|55.6|55.2|54|54|54|53.2|52.8|52.8|53|51.6|51|50.2|50.6|50.6|51.6|51.4|51.2|51.8|51.6|51.4|51|50.8|50.6|50.6|50.4|50|52|52|52.8|52.8|53|53.6|53.6|53.2|55.2|55|51.8|51.2|51.2|50.2|51|51.6|50.4|50.2|51.4|50.2|51|50|50.4|50.4|50|50|51|50|52.2|49.3||50|52.2|51.6|51.6|51|50.8|50.6|52|52.8|52.4|51.8|51|52|||53|54|53.6|55.2|55.2|54.4|54
03480|1011051|/equities/balyo-sa|CACALL|2.315|2.305|2.365|2.42|2.4|2.375|2.515|2.515|2.5|2.48|2.52|2.555|2.225|2.205|2.08|2.21|2.16|2.17|2.31|2.13|2.165|2.27|2.265|2.075|1.974|1.972|2|1.98|1.884|1.856|1.8|1.78|1.768|1.72|1.676|1.54|1.65|1.72|1.72|1.87|1.86|1.842|1.806|1.75|1.736|1.904|1.796|1.732|1.716|1.75|1.59|1.562|1.524|1.358||1.378|1.34|1.336|1.38||1.38|1.33|1.294|1.226|1.348|1.32|1.312|1.292|1.39|1.3|1.33|1.388|1.426|1.482|1.552|1.382|1.326|1.35|1.22|1.27|1.152|1.126|1.162|1.03|1.02|1.012|1.04|1.032|0.99|0.95|0.972|0.946|0.923|0.917|0.893|0.903|0.856|0.882|0.876|0.911|0.821|0.836|0.81|0.953|1.036|1.052|1.088|1.078|1.042|1.054|1.052|1.108|1.05|1|1.03|1.08|0.97|0.932|0.93|0.924|0.972|0.953|0.921|0.905|0.917|0.925|0.963|0.962|0.981|0.986|0.98|0.98|0.967|0.985|1.02|1.016|1.014|1.01|1.03|1.028|1.046|1.052|1.03|1.02|1.156|1.192|1.188|1.192|1.186|1.184|1.216|1.224|1.232|1.22|1.242|1.242|1.25|1.242|1.132|1.12|1.152|1.15|1.27|1.304|1.25|1.206|1.2|1.228|1.244|1.26|1.31|1.44|1.184|1.226|1.11|1.14|1.22|0.95|0.889|0.841|0.83|0.838|0.84|0.86|0.861|0.865|0.831|0.814|0.852|0.88|0.892|0.892|0.892|0.896|0.892|0.894|0.921|0.93|0.909|0.9|0.912|0.981|0.983|0.99|0.97|0.912|0.961|0.942|0.926|0.942|0.947|0.923|0.876|0.872|0.89|0.875|0.873|0.88|0.912|0.87|0.87|0.855|0.979|0.981|0.98|0.98|0.97|1.068|1.054||0.86|0.734|0.732|0.73|0.727|0.712|0.71|0.7|0.78|0.77|0.73|0.762|0.761|||0.769|0.76|0.79|0.782|0.777|0.78|0.77
03481|17699|/equities/barbara-bui|CACALL||||3.4|||||||||||3.22||3.22|3.22|3.24|3.4|3.44|3.22|3.42|3.24|||4||4|3.38||3.7|3.38|3.08|3.8|3.9|3.76||||||4.62||4.74|4.74|4.32|||4.44||4.52|4.5|4.5||5|5.1|4.98|5||4.58|4.2|4.72|||5.9|5|5.5|4.78||4.76||3.56||3.22||||3|2.82|||2.7|2.48|||2.68|2.72|2.5|2.2|2.2|2.14|2|1.66|1.65|||||1.9|1.65|||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||||||||||||3.2||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|49.9|49.6|50|49.1|48.6|48.5|48.6|48.2|48.3|48.1|48.3|48.9|48.8|48.5|48.1|48.5|48.1|48.3|48.6|48.5|48.1|47.9|46.9|47.4|47.2|47|47|47.1|46.5|46.6|46.5|46.2|45.9|46.6|43.9|44.2|44.6|44.2|44.9|45|46|46.4|46|46.1|46|46.6|46|46|45|44.8|44.8|44|44.2|44.3||43.4|43.7|44|45||43.4|43.6|43.8|43|44.7|44.7|44.7|44.4|44.3|44.7|45.1|45.3|46.7|46|45.4|45.1|44.8|44.6|44.7|44.4|43.9|43.4|43.9|43.5|43.5|44.1|43|44.3|44.3|44.2|44.4|44.3|42.6|41.1|40.7|40.6|40.5|40.5|40.8|39.9|39.7|39.8|39.7|41.7|43|42.7|44.3|44.6|44.1|44|44.2|44.7|44.8|45.9|46.6|46.4|46.4|46.7|46.9|46.1|47.5|44.1|41.3|40.9|41.5|44.6|46|45.2|47.2|48.9|49|49|49.6|49.1|49.7|50|48.5|48.9|50.2|50|50|49.5|49.4|49.9|48|48.2|48.4|48.2|48.1|47.4|47.4|48.6|48.1|48|47.8|47.4|46.5|45.8|45.9|44.2|43.7|43.7|43.8|43.7|43.4|43.7|43.5|43|43.6|44|43.6|43.6|43.4|43.4|43.1|43|44|44|44|43|44|43.8|43.8|44|43.6|44.2|44|43.6|43.2|41.9|40|38.5|38.4|38.3|39|38.5|39|39|38|38.4|39|40.3|39.2|42.4|41.1|43|42|41.4|41.1|39.8|39|38.6|37.8|37.5|37|37.4|36.8|39.2|38.7|38|38|38|38.4|37.5|37|37.1|36.8|37.2|36.7||36.9|37.2|36.9|36.4|36.4|36.3|36.1|35.8|35.9|36|35.8|35.6|35.6|||36.5|37.6|37|36.8|36.8|37|37.2
03483|17700|/equities/bastide-le-confort-medical|CACALL|48.75|49.25|49|48.7|48.25|50.1|49.7|48.7|48.1|48.1|49.05|50.2|51.1|51|50.7|52.7|53.5|53.6|54.5|54|53.1|54|53.3|53.9|54|53|53|53|53.9|53.7|53.4|52.6|52.5|52.7|52.3|52.2|53.2|52.5|52|53.7|56.6|56.9|57.3|56.8|54.5|53.4|53.6|53.4|54.1|53.7|52.3|51.9|51|51||50.2|50|49.75|49.55||49.1|49|48.45|47.9|48.7|48.7|49.25|49.15|48|47.9|47.9|47.75|47.4|47.9|47.15|46.9|47|46.1|47.35|48.1|48.2|47.75|47.8|48|47|46.7|46.1|45.2|46.15|45.95|46.7|47.8|47.1|47.55|47.5|47.65|45.3|47.7|46.15|42.1|38.85|42|42.3|44.7|46|46.65|46.4|46.5|45|44.7|44.7|45.6|45.6|45.8|45.7|45.65|46|46.1|46.8|46.05|45.95|47.35|47.55|47|45.9|45.9|46.65|45.1|44|48.05|49.2|49.1|48.7|48|47|48.3|47.85|47.4|47|45.8|45.5|47.45|45.75|45.05|44.3|44|41.6|41.3|40.5|40.5|40.5|40.5|40.7|40.9|40.75|40.9|40.55|40.5|39|37.55|37.35|38.4|38.5|38.1|37.8|37.7|37.85|37.85|37.85|37.7|37.5|37.65|38.3|38|37.8|38|38.05|38|38.3|38.5|38.2|38.05|36.25|36.4|36.2|35|34.95|34.4|34.5|34.7|34.1|34.3|34.3|34.15|35.3|35.5|35.7|35.2|34.3|34.1|35|35.6|34.85|35.15|34.4|35|34.75|34.15|34.4|33.95|33.85|33.5|33.95|33.9|32.7|32.7|32.6|32.7|33.15|31.95|31.35|31.3|32|32.3|32.2|31.5|31.25|31.95|32||32.1|32.15|32.15|32.7|32.55|32.7|32.8|32.5|33.2|33.9|34|33.6|34.2|||32.9|32.5|32.5|32.5|31.75|31.3|31.55
03484|1173833|/equities/believe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|12.5|12.5|12.33|12.24|12.19|12.36|12.36|12.31|12.16|12.01|12.31|12.56|12.81|12.44|11.8|11.67|11.52|11.4|11.31|11.5|11.53|11.5|11.69|12.08|12.07|11.96|12.22|11.59|11.31|10.98|11|11.06|11.08|10.88|10.37|10.28|10.35|10.6|10.55|10.16|10.09|10.24|10.22|10.05|9.955|10.11|9.955|10.43|10.26|9.85|9.74|9.525|9.39|9.32||9.25|9.265|9.18|9.25||9.425|9.19|9.135|8.815|9.455|9.47|9.465|9.44|9.2|9.095|8.95|9.085|8.915|8.865|8.895|8.825|8.83|8.52|8.505|8.39|8.315|8.37|8.32|8.315|8.2|8.12|8.235|8.46|8.27|7.82|7.91|8.095|8.305|8.15|7.825|7.78|7.655|7.735|7.63|7.835|7.15|6.63|7.615|8|7.84|7.825|7.77|7.455|7.41|7.315|7.16|7.23|7.3|6.82|6.825|6.655|6.545|6.53|6.58|6.51|6.7|6.34|6.41|6.285|5.935|6|6.1|6.11|6.24|6.535|6.54|6.52|6.48|6.3|6.285|5.99|5.88|6.72|6.81|6.725|6.85|6.845|6.805|6.985|6.855|6.76|6.6|6.665|6.645|6.5|6.5|6.55|6.675|6.71|6.73|6.63|6.55|6.545|6.4|6.295|6.17|6.15|6.005|6.05|6.04|6.03|6.23|6.12|6.1|6.05|6.055|5.885|5.57|5.48|5.515|5.55|5.55|5.465|5.56|5.385|5.47|5.685|5.815|5.89|5.865|5.96|6.115|6.25|6.165|6.12|6.23|6.31|6.685|6.54|6.74|6.765|6.645|6.625|6.52|6.305|6.43|6.605|6.85|7.215|7.02|6.835|6.815|6.61|6.41|6.1|6.22|5.88|5.76|5.61|5.485|5.625|5.475|5.865|5.885|5.73|5.525|5.6|5.78|5.81|5.775|5.6|5.5|5.43|5.42||5.805|6.06|5.91|5.91|5.75|5.96|6.03|6.12|6.175|5.95|5.8|5.9|5.85|||5.84|5.72|5.67|5.51|5.51|5.62|5.635
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|50.1|49.64|49.28|49.4|49|49.2|48.9|49.3|48.78|48|47.9|47.6|47.54|46.74|46.32|47.2|47.1|46.88|46.04|44.56|45.3|44|47.8|47.58|46.98|47.36|47.72|47.42|47.7|47.62|46.74|45.8|45.68|46.4|46.12|46.5|46.98|46.5|46.26|46.78|47.7|47.5|47.44|48.1|47.62|48.06|46.7|47.22|47.06|46.9|46.96|47.06|47.04|46.74||46.26|47.04|46.9|46.7||47.5|46.9|46.78|46.02|47.3|47.6|47.7|48.72|48.74|48.36|48.02|50.5|50.1|50.5|49.94|49.3|49.38|50.1|49.76|50.25|49.98|50.05|48.78|49|49.28|49.86|50.5|50.6|50.1|49.2|48.4|47.38|45.66|43.14|42.3|41.96|41.54|41.34|40.68|40.44|40.02|38.5|39.84|41|41.3|40.94|41.36|41.56|42.82|42.82|42.26|42.64|42.68|42.54|42.22|42.06|41.94|42.04|42.3|43.04|44.18|44.12|44.02|44.12|43.28|43.76|44.46|45.62|45.6|46.66|47.62|47.88|47.52|47.94|46.94|47.12|46.6|46.42|46.98|46.78|47.6|47.44|47.48|48.24|49.16|49.26|48.94|48.94|48.8|48.9|48.34|48.62|48.9|49.6|49.28|49.9|49.92|49.72|48.86|49.04|49.22|50.35|51|50.05|50.05|51.45|49.4|48.34|48.44|48.5|48.16|48.18|49.24|48.82|48.64|47.82|46.12|44.52|44.76|43.9|43.66|43.66|44.02|44.26|44.2|43.7|44.06|44.38|43.8|43.54|42.78|43.32|44.26|44.1|44.24|44.8|44.86|45|44.2|45.42|46.02|46.48|46|47.66|46.36|45.9|45.86|45.7|45.28|47.34|47.64|45.94|45.1|44.38|43.72|43.84|43.26|43.3|44.4|43.74|43.02|44.38|46.26|45.08|44.66|44.64|43.3|42.5|43.34||45.68|48.26|47.7|47.04|47.92|48.6|48.6|48.5|48.7|49|47.86|47.82|48.88|||48.68|47.68|48|47.58|48.26|49.14|49.84
03487|17702|/equities/bigben-interactive|CACALL|17.3469|17.3469|17.2171|17.0095|17.0787|17.1479|16.8883|16.8537|16.698|16.4731|16.8883|17.2171|17.3469|16.9922|16.698|17.3469|17.0787|17.0614|17.3036|17.8227|17.8227|18.3851|19.207|18.7312|18.7744|18.3851|18.2553|18.2121|18.6014|18.1256|17.866|17.4334|17.2344|17.096|16.1616|15.6079|15.8155|15.5733|17.2171|17.1306|17.3469|17.3902|17.2863|17.1306|17.5199|17.7362|17.7795|16.9749|16.4731|16.5423|16.6115|16.6634|16.698|16.1962||16.127|16.127|16.3519|16.3519||16.2827|16.3692|16.2827|15.8847|16.6807|16.5769|16.4558|16.3519|16.4904|16.0924|16.4904|16.6288|16.5077|16.4385|16.0059|15.8155|15.3137|14.7946|14.4312|14.2928|14.1025|14.0159|13.8602|14.1198|14.1025|13.9121|13.8602|13.4968|13.1508|13.1854|13.0469|12.8047|12.7009|12.649|12.9085|12.9777|12.6317|12.6317|12.2164|11.9568|11.7319|11.3339|12.6317|12.8393|12.9777|12.8912|13.0989|13.0469|12.7528|12.7182|12.5278|12.6663|12.6663|12.6663|12.3894|12.3548|12.4759|12.6663|12.649|12.4586|12.7182|12.649|12.6317|11.9568|11.8184|11.7319|12.0433|12.1125|11.9222|12.597|12.649|12.6836|12.7355|12.649|12.1472|12.1298|12.1472|12.1298|11.9914|11.2474|11.7665|11.9049|11.3858|11.4896|11.4377|11.5242|11.4896|11.4896|11.5588|11.4723|13.28|13.52|13.38|13.1|12.48|13.26|13.66|14.02|13.88|13.92|14.02|13.9|13.68|13.22|13.64|13.64|13.5|12.76|12.08|11.94|11.92|11.86|11.88|11.82|12.04|12.24|12.28|12.02|12.14|12.02|12.2|12.2|11.62|11.88|11.92|11.22|11.06|10.98|10.8|11.1|11.02|11.14|11.46|11.16|11.54|11.5|11.62|11.12|10.72|11.1|11.36|11.88|11.62|12.1|12.26|12|12.42|12.56|12.5|12.3|12.52|12.24|11.82|11.3|11|11.4|11.04|10.9|11.12|11|11.04|11.22|11.2|11.5|11.62|11.6|11.52|11.7|11.2||11.6|11.5|11.4|12|11.28|11.12|11.1|11|11|10.9|10.72|11|11.06|||10.64|10.3|10.54|10.14|9.71|9.31|9.7
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|105.9|105.3|104.5|102.5|103.2|105.1|108.2|106.9|107.5|107.8|105.5|106.4|107.8|106|103.5|106.1|108.5|105.9|110.4|113.3|117.6|120.7|124.8|124.8|124.8|125.4|125.4|124.7|124.6|127.5|126.7|128.5|127.2|127.2|123.9|124.8|127.9|125.9|123.8|120.8|120.3|119.1|116.8|116.7|114.5|115.7|114.2|114.1|114.8|115.4|115.6|115.7|118|115.5||115.4|116.1|115.5|115.2||116.4|116.4|118.2|117.5|113.8|113.8|113.2|113.1|117|115.7|113.8|116.3|116.6|116.4|116.2|118.2|118|118.1|119.3|117.1|115|110.4|111.5|116.3|115.8|119.2|119.4|122.7|116.8|121.4|118.5|112.6|112.9|114.1|131.3|132.3|128.7|127.5|126.8|126.3|129.2|127.6|124.9|125|124.9|124.9|130.5|133.3|136.1|137.7|136.9|141.3|140|140.6|136.3|137.2|137|135.4|134.8|130.6|132.4|131.4|131.2|129.5|126.7|125.6|125.2|127|125.7|123.5|122.1|124|122.2|121.8|120|118|116|112.5|113.3|111.4|116.2|121.4|125|125|122.7|122.8|138|137.5|138.1|135.4|138.6|139.5|139.5|136.2|138|139.8|136.9|137.4|137.5|138.4|139.2|137.5|137|135.8|134.4|134.3|132.1|130.8|128.3|125.8|133|133.6|130.8|132.6|129.4|127.6|127.4|122.1|123.2|125.8|125.3|132.2|129.7|126.7|126.6|124.3|120.4|117.2|118.3|119.6|118|117.8|118|117.9|115.1|116.1|115.7|115|109.8|111.2|112.5|113.5|110.8|108.5|112.4|115|115.2|118.7|125.6|123.3|114.1|115.7|132.4|133.8|128.1|128.4|125.6|124|124.5|122.8|123.7|128.9|121.9|121|117.7|115.8|115.4|113.6|111.2||113.3|117.1|118.9|118.1|118.3|118|113.4|109|107.8|104.8|103.8|103|102.7|||100.3|101.2|100.4|103.1|102.2|101.5|102.4
03489|17704|/equities/bleecker|CACALL||||||155||||||155||||154||||154|154|||152|150|||||137|||||||||137||||||136|136||||||||||136||136|136||136|135||145|141|140|140|132|131|143|154|149|140|140|144|144||134||141|134||||157|158|||157||148|||||||||||||||||124||||||149|149||||||148|||||140|||||||137||||||166|167|166||||||165|174||176||175|180|182|182|||||181|182||182||||182|||||166||||||||||||||||||||||||||||166|||||||||||||||||166|||||||||||152|||||||||||152||||||||||152|139|154|
03490|7031|/equities/boiron|CACALL|35.6|35.65|36.3|35.75|35.25|36.2|35.15|34.95|34.45|34.25|34|34.5|34.4|34|34.25|34.9|34.6|34.8|34.85|34.95|35.2|35.2|35.2|35.9|35.65|35.55|35.85|35.25|34.95|34.5|35.15|35|34.25|33.9|33.75|33.7|33.85|34.75|34.7|34.9|35.65|35.5|36.05|36.45|36.7|37.1|37.25|36.5|36.5|37.5|38.7|42.05|41.85|41.2||40.25|40.3|40.15|40.1||39.8|39|38.8|38.95|38.8|38.5|38.55|38.05|38.25|36.55|36.9|37.1|36.75|36.75|36.95|36.75|37.6|38.35|38.4|38.9|38.4|38.1|38.25|39.95|39.55|39.55|40|39.55|39.2|38.95|38.2|38.25|38.3|37.75|38.5|37.95|37.95|38.1|37.45|37.55|36.2|36.5|38.55|40|39.55|41.7|42|41.95|41.8|42|41.65|42|42.3|43.1|43.5|43.5|43.55|43.5|43.2|41|40.6|40.5|40.25|40|39|40|40.05|38.3|37.5|39.95|40.1|39.85|40.2|39.1|36|34|33.7|33.4|34.05|34|34.35|34|33.95|33.75|33.5|34.2|34.1|33.7|33.75|33.4|33.4|33.65|33.4|33.25|33.55|33.65|33.5|33.5|33.55|33.45|33.55|33.35|32.9|33|32.5|32.1|32.35|32.05|32.5|32.55|32.8|32.75|33.3|32.8|33.4|39.45|39.5|39.8|39.5|39.4|40|39.75|39.5|38.65|37.7|38.2|36.8|36.5|36.15|35.05|34.7|34.7|35.7|35.55|33.6|32.6|33.15|33.5|33.5|33.8|33.8|34.5|34.05|33.8|33.5|33.65|33.65|33.25|33|32.55|32.35|32|32.25|32.2|32|32.4|32.8|32.5|32.35|32.3|32.5|32.55|33.25|33.4|33.05|32.5|32.65|33|32||33.5|33|33|32.85|33.5|33.2|33|31.7|33|32.8|31.3|31.15|30.6|||30|29.5|29|28.75|27.9|27.95|28
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|4.004|3.968|3.952|4|4.006|4.004|3.968|3.968|3.956|3.948|4.008|4.04|4.012|4.008|3.942|4.034|3.982|3.992|4.012|4.048|4.07|4.048|4.006|3.95|3.588|3.602|3.582|3.558|3.564|3.534|3.53|3.528|3.436|3.35|3.334|3.36|3.38|3.446|3.434|3.474|3.502|3.496|3.462|3.522|3.518|3.502|3.462|3.362|3.332|3.37|3.392|3.372|3.33|3.366||3.382|3.4|3.404|3.392||3.39|3.36|3.346|3.314|3.406|3.378|3.414|3.36|3.39|3.306|3.322|3.286|3.24|3.194|3.222|3.22|3.2|3.266|3.218|3.246|3.31|3.296|3.1|3.38|3.36|3.394|3.45|3.45|3.406|3.336|3.348|3.396|3.24|3.194|3.18|3.206|3.06|3.17|3.08|2.95|2.994|2.966|3.1|3.154|3.156|3.176|3.228|3.246|3.26|3.264|3.21|3.294|3.276|3.272|3.32|3.288|3.258|3.206|3.198|3.11|3.132|3.154|3.152|3.162|3.084|3.08|3.144|3.096|3.08|3.18|3.1|3.27|3.252|3.236|3.212|3.202|3.146|3.15|3.194|3.154|3.16|3.144|3.11|3.148|3.164|3.18|3.144|3.16|3.132|3.094|3.102|3.07|3.064|3.054|3.092|3.134|3.132|3.08|3.028|3.016|3.018|3.056|3.03|2.768|2.804|2.816|2.852|2.874|2.906|2.922|2.942|2.91|2.962|2.874|2.89|2.9|2.902|2.862|2.826|2.766|2.782|2.87|2.878|2.878|2.816|2.806|2.74|2.75|2.744|2.768|2.8|2.832|2.854|2.822|2.864|2.848|2.84|2.838|2.684|2.732|2.762|2.934|2.93|2.97|2.924|2.778|2.79|2.74|2.636|2.534|2.642|2.556|2.532|2.476|2.42|2.414|2.374|2.434|2.55|2.414|2.43|2.46|2.492|2.462|2.442|2.354|2.372|2.404|2.31||2.41|2.39|2.3|2.342|2.3|2.316|2.36|2.316|2.402|2.334|2.278|2.314|2.436|||2.488|2.514|2.55|2.354|2.286|2.366|2.39
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|21.5|21.65|21.75|21.75|21.45|21|20.7|20.65|20.6|20.25|20.05|19.96|19.84|19.84|19.5|19.1|18.94|19.3|19.38|19.22|19.5|19.52|19.82|19.88|19.84|19.84|20|19.86|19.9|19.82|19.78|20.05|20.1|20.1|20.05|20.1|19.9|19.62|19.54|19.74|20.15|20|20|20.1|19.82|19.92|20.05|19.56|19.92|21.05|20.75|20.55|20.5|20.7||20.4|20.3|20.25|19.96||19.7|19.44|19.44|18.96|19.26|19.12|18.8|19.54|19.52|19.6|19.68|19.92|20.15|20.35|20|19.92|19.68|19.62|19.52|19.58|19.54|19.6|19.5|19.46|19.32|19.52|19.94|20.2|20.05|19.9|19.84|19.74|19.16|18.88|18.72|18.78|18.58|18.5|18.5|18.22|18.1|18.22|18.48|18.32|18.22|18.62|18.44|18.62|18.8|18.74|18.88|18.8|18.74|18.74|18.46|18.34|18.1|18.92|18.92|18.74|19.1|19.52|19.26|18.9|18.88|19.06|19.6|19.62|19.6|19.8|20.05|20.1|19.92|19.78|19.68|19.74|19.64|19.72|19.6|19.84|19.9|19.92|19.9|19.82|19.4|19.42|19.7|19.62|19.7|19.66|19.76|19.88|19.86|19.74|20|20.25|20|19.82|19.74|19.52|19.72|20.05|20|20.3|20.15|20|20.65|20.45|20.1|20.25|20.4|20.4|20.45|20.35|20.75|20.9|21|21|20.75|20.6|20.5|20.7|20.9|21.2|21.15|21.25|21.3|21.1|21.3|21.15|20.8|20.8|21.2|21.2|21.75|21.55|21.65|21.9|21.15|21.05|21.2|22.3|22.4|22.35|22.7|22.7|22.5|22.15|21.55|21.2|21|21|21.15|21.55|21.2|21.25|21.2|21.2|21.1|21.1|21|21|21.35|21.55|21.5|20.85|20.9|20.55|20||19.98|20.3|19.92|20.15|20.25|20.35|20.1|20.1|20.55|20.2|19.58|19.18|19|||19.1|19.64|19.96|19.86|19.62|19.42|18.76
03493|945125|/equities/bone-therapeutics-sa|CACALL|2.72|2.75|2.73|2.72|2.72|2.7|2.66|2.75|2.75|2.68|2.66|2.82|2.88|2.95|2.87|2.88|2.8|2.8|2.88|2.79|2.73|2.85|2.92|2.9|2.84|2.82|2.8|2.78|2.88|2.89|2.87|2.74|2.69|2.7|2.67|2.65|2.7|2.71|2.65|2.78|2.75|2.74|2.81|2.8|2.82|2.87|2.82|2.82|2.8|2.75|2.65|2.56|2.57|2.6||2.55|2.56|2.53|2.61||2.57|2.5|2.42|2.32|2.36|2.42|2.4|2.31|2.47|2.41|2.94|2.88|2.88|3|3.04|3.03|3.02|3.08|3.06|3.02|2.99|3|3.1|3.26|3.32|3.33|3.26|3.24|3.2|3.11|3.1|3.15|3.11|3.06|3.2|3.12|3.03|3.15|2.86|2.71|2.67|2.55|2.73|3|3.19|3.2|3.23|3.17|3.08|3.2|3.03|3.23|2.61|2.58|2.33|2.36|2.44|2.23|2.18|1.86|1.83|2.07|2.1|2.1|2.15|2.13|2.16|2.16|2.17|2.21|2.21|2.23|2.25|2.25|2.23|2.29|2.29|2.3|2.29|2.29|2.29|2.29|2.3|2.32|2.31|2.3|2.32|2.55|2.35|2.36|2.38|2.34|2.3|2.37|2.36|2.26|2.1|2.14|2.15|2.16|2.19|2.15|2.18|2.15|2.16|2.15|2.16|2.15|2.17|2.17|2.2|2.2|2.12|2.18|2.18|2.26|2.35|2.26|2.3|2.23|2.3|2.36|2.36|2.4|2.43|2.4|2.4|2.42|2.42|2.45|2.45|2.61|2.65|2.65|2.67|2.64|2.58|2.62|2.55|2.56|2.6|2.51|2.77|2.75|2.81|2.75|2.83|2.8|2.82|2.81|2.77|2.71|2.75|2.71|2.7|2.73|2.66|2.7|2.63|2.72|2.7|2.71|2.73|2.76|2.9|2.96|2.87|2.63|2.75||2.85|2.96|2.66|2.61|2.53|2.47|2.45|2.52|2.44|2.37|2.55|2.65|2.56|||2.71|2.75|2.75|2.71|2.85|2.81|2.8
03494|1153014|/equities/boostheat|CACALL|2520|2580|2540|2600|2840|2820|2850|2950|2950|3050|3040|3100|3100|3100|3100|3110|3040|3050|3140|3100|3140|3250|3110|3100|3180|3290|3310|3060|3050|2950|2900|2760|2600|2590|2580|2510|2550|2510|2510|2600|2810|2850|2850|2780|2800|2880|2850|2820|2950|3100|2820|2650|2600|2510||2460|2450|2510|2580||2580|2560|2600|2500|2650|2650|2450|2260|2700|2800|3250|3600|3600|3180|3000|2900|3100|3260|3650|3400|3600|1830|1630|1525|1515|1510|1500|1560|1550|1500|1585|1280|1250|1270|1250|1300|1355|1345|1370|1520|1500|1820|2030|2190|2230|2390|2450|2450|2400|2360|2370|2340|2390|2720|3060|3160|3200|3210|3180|3130|3120|3140|3160|3150|3180|3200|3200|3190|3130|3150|3160|2960|2840|2850|2800|2830|2790|2810|2790|2760|2750|2750|2700|3250|3400|3800|3690|4080|4440|4600|4600|4670|4800|5040|5040|5280|5200|4790|4750|4200|4670|4640|4660|4750|4650|4650|4810|4800|4780|4780|5080|5180|5180|5380|5380|5180|5540|5600|5400|5280|5260|5820|5960|6000|5980|6080|6120|6280|5900|6420|6560|6640|6640|6680|6760|6920|7000|6980|6980|6900|7800|8800|8900|8900|8900|8960|8900|8980|8860|8240|8860|8860|8880|8880|8880|8860|8840|8820|8940|8840|8940|8940|8920|8920|8920|8860|8900|8840|8820||8800|8880|8920|8960|9100|9100|9120|8960|8980|8740|8620|8620|8700|||8680|8680|8500|8100|7900|8200|8600
03495|17638|/equities/bourse-direct|CACALL|3.5|3.54|3.42|3.32|3.26|3.24|3.24|3.2|3.2|3.18|3.12|3.1|3.08|3.06|3.06|3.14|2.88|2.8|2.82|2.84|2.84|2.8|2.8|2.74|2.8|2.8|2.78|2.78|2.72|2.7|2.8|2.78|2.76|2.82|2.78|2.84|2.78|2.74|2.78|2.74|2.86|2.84|2.9|2.78|2.78|2.74|2.68|2.58|2.76|2.82|2.84|2.84|2.86|2.84||2.88|2.86|2.82|2.82||2.7|2.88|2.84|2.78|2.76|2.74|2.74|2.62|2.6|2.56|2.68|2.74|2.58|2.54|2.52|2.44|2.44|2.34|2.32|2.34|2.22|2.2|2.14|2.22|2.16|1.98|1.94|1.81|1.81|1.79|1.76|1.65|1.64|1.64|1.69|1.72|1.75|1.7|1.63|1.67|1.72|1.68|1.77|1.75|1.78|1.78|1.78|1.76|1.73|1.72|1.71|1.7|1.7|1.66|1.69|1.68|1.69|1.67|1.61|1.67|1.66|1.66|1.69|1.65|1.66|1.66|1.72|1.65|1.69|1.72|1.72|1.68|1.66|1.67|1.71|1.71|1.71|1.64|1.71|1.72|1.71|1.64|1.71|1.66|1.67|1.67|1.71|1.67|1.7|1.64|1.66|1.6|1.58|1.66|1.66|1.67|1.68|1.68|1.72|1.71|1.71|1.73|1.73|1.71|1.66|1.64|1.76|1.8|1.75|1.75|1.74|1.72|1.57|1.55|1.57|1.5|1.46|1.45|1.46|1.46|1.43|1.42|1.5|1.5|1.5|1.54|1.49|1.48|1.49|1.52|1.51|1.5|1.49|1.49|1.51|1.5|1.48|1.46|1.46|1.46|1.48|1.49|1.48|1.48|1.41|1.48|1.48|1.48|1.5|1.46|1.42|1.45|1.43|1.53|1.55|1.53|1.52|1.51|1.52|1.53|1.4|1.5|1.51|1.53|1.51|1.45|1.44|1.48|1.48||1.49|1.45|1.44|1.41|1.4|1.4|1.4|1.42|1.41|1.4|1.4|1.41|1.44|||1.36|1.17|1.16|1.15|1.13|1.12|1.12
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|23.62|23.51|23.57|23.51|23.4|23.34|23.22|23.37|23.15|22.73|22.65|22.66|22.5|22.44|22.28|22.25|21.84|21.63|21.72|22.05|22.11|22.18|22.37|22.45|22.19|22|22.09|22.3|22.53|22.43|22.34|22.35|21.85|21.63|21.58|21.27|21.28|21.85|21.8|22|22.4|22.69|22.7|22.72|22.65|22.89|22.79|22.58|22.87|22.84|22.48|22.11|22.08|22||21.76|22.07|22.17|22.15||22.13|22.2|21.88|21.72|22.37|22.55|22.56|22.55|22.56|22.45|22.35|22.65|22.23|22.28|22.17|21.84|21.49|21.63|21.48|21.35|21.35|21.39|21.66|21.69|21.44|21.2|21.25|21.43|21.4|21.25|21.3|21.26|20.8|20.28|19.955|19.905|19.26|19.225|18.815|18.59|18.815|18.66|19.355|19.645|19.515|18.96|18.935|19.3|19.5|19.595|19.415|19.87|19.895|19.93|19.89|19.95|19.88|19.8|19.55|19.12|19.085|19.16|19.265|19.085|18.465|18.625|19|19.595|19.54|19.845|20.22|20.14|20|19.69|19.45|19.19|18.86|18.66|18.535|18.55|18.79|18.875|18.725|18.945|18.855|18.885|19.08|19.17|19.13|18.78|18.78|18.79|18.78|19.03|19.09|19.495|19.49|19.39|19.145|18.79|18.845|18.6|18.615|18.4|18.42|18.255|19.45|20.23|20.09|20.09|20.32|20.41|20.63|20.26|20.23|19.895|19.67|19.44|19.585|19.09|19.17|19.275|19.015|19.12|18.915|18.835|18.75|18.62|18.57|18.805|18.63|18.995|19.37|19.5|19.5|19.485|19.25|18.965|18.405|18.44|18.57|19.225|19.725|19.59|19.315|18.99|18.9|18.74|18.54|18.27|18.645|18.645|18.58|18.53|17.92|18.02|18.22|18.125|18|17.675|17.4|18.355|18.295|18.4|18.5|18.05|17.89|18.315|18.15||18.94|18.7|18.535|18.29|17.905|18.35|18.36|18.29|18.14|18.335|17.94|18.165|18.67|||18.18|17.93|18.495|17.355|17.01|17.395|16.75
03497|17707|/equities/burelle|CACALL|900|892|894|900|912|934|940|940|936|930|940|940|940|930|930|946|950|940|934|908|906|906|900|900|900|896|896|900|900|904|894|882|882|880|870|862|882|864|862|874|878|864|858|852|860|848|840|840|830|812|798|798|796|782||794|780|792|774||750|740|752|748|780|770|736|756|750|780|780|776|780|784|790|786|784|798|798|790|770|710|658|628|634|636|616|632|600|576|578|572|560|514|508|510|510|510|510|510|500|502|532|538|560|556|568|572|578|576|570|586|592|596|598|596|590|574|572|556|554|552|548|540|538|548|558|554|556|566|582|594|600|592|578|546|540|532|526|512|502|493|490|498|500|496|491|504|502|498|498|504|504|504|506|508|508|497|490|484|488|490|498|487|496|495|500|514|518|516|534|532|532|526|530|530|530|518|524|522|520|538|530|540|540|534|534|540|534|518|516|534|562|568|568|542|568|554|528|546|578|610|600|610|610|586|578|576|554|550|542|544|522|516|510|514|524|530|510|504|500|512|536|536|530|530|524|524|510||564|520|499|488|485|480|475|474|473|466|465|461|487|||489|496|460|436|437|445|435
03498|17708|/equities/ca-toulouse-31-cci|CACALL|99.1|99.12|99.1|100.1|100|100|98.2|98.02|98|97.01|96.12|93.01|92.11|91.7|91.2|91.19|91.1|91.01|90.5|91|91.51|91.1|91.02|90.5|93|92|92.51|91.99|91|90|92|94.51|96|96.8|96.5|101|101.5|101.8|102.2|102.12|102.14|102.12|102.6|103.82|103.9|105.48|103.9|103.9|104.48|103.04|102.56|101.9|101.42|98.99||98.99|96.41|96.52|96.01||96.99|96.11|96|96.02|95.5|100.02|91.1|100.12|98.51|96.5|96.75|96.5|98|99|98.01|98|98.5|98|96.26|95.03|95|93.99|93.5|91.12|91.53|90.5|92.5|92.56|92.5|93|92.01|91.5|88.01|85.01|84.71|83.21|83|82.99|82.1|81.51|81.1|81.1|81.1|82.12|82.01|81.01|81.51|80.21|81|77.53|77.5|76.01|75|73|74.01|75.3|75.9|77.5|77|81|85|84.5|86|85|86.5|86|87|88.7|90|91.99|89|89.61|89.6|90.51|89.65|89.6|89.5|92|91.5|91.01|91|92|95|95.01|95|94|95|96.51|97.7|97|97.51|97.5|97.51|98.5|97.01|96.01|96|94.89|95.99|94.1|94.03|93.5|92.01|91|93|98|100|101.5|101.74|102|103.02|103|103.52|103.5|105.5|104.02|104|103.52|104|103.5|107.56|107.56|108|108.8|109|110|109|108.62|107.98|107.12|107.1|111.7|110.5|111|113|115|117.5|118.5|119.5|119|119|124|126|127.5|127|128.4|128.4|121.82|120|119.78|119|118.4|118.5|117.5|118.9|119|118.1|117.6|117|115|111.06|111.06|111.26|110.5|109.02|109.22|109.5|109.5|109.52||109.52|111.16|111.18|109.52|110|110|112|112|110.54|110.56|110.52|111|114.52|||115.5|115.56|115.66|115.62|115.5|115.6|115.5
03499|17709|/equities/cafom|CACALL|9.15|9.3|9.2|8.6|8.6|9.35|9.35|9.2|9.3|9.3|9.3|8.85|8.45|8.8|9|9.05|8.75|8.6|9|9.2|9.2|9.2|9.15|9.6|9.5|9.5|9.35|9.25|9.1|8.65|9|7.9|7.6|7.4|6.1|5.9|6|6.35|6.45|6.4|6.45|6.45|6.35|6.8|6.7|7.2|7.2|6.75|7.35|7.25|7.25|7.4|7.5|7.25||7|7.1|7|6.65||6.35|6.4|6.35|6.4|6.4|6.45|6.1|6.6|6.65|6.45|6.45|6.8|6.7|6.6|6.5|6.4|6.25|5.2|4.7|4.64|4.6|4.6|4.52|4.48|4.44|4.42|4.56|4.56|4.64|4.6|4.54|4.48|4.48|4.48|4.46|4.42|4.42|4.46|4.48|4.5|4.5|4.44|4.78|4.8|4.78|4.7|4.74|4.72|4.7|4.78|4.72|4.6|4.34|3.98|3.92|3.92|3.82|3.8|4.02|3.6|3.4|3.4|3.34|3.2|3.12|3.24|3.18|3.24|3.24|3.24|3.5|3.46|3.44|3.42|3.5|3.48|3.46|3.46|3.4|3.18|3.28|3.2|3.2|3.2|3.2|3.1|3.42|3.4|3.32|3.32|3.32|3.3|3.32|3.38|3.38|3.28|3.32|3.36|3.3|3.2|3.3|3.3|3.28|3.28|3.2|3.2|3.1|3.24|3.3|3.32|3.36|3.2|3.12|3.14|3.14|3.08|3.06|3.1|3.08|3.12|3.1|3.1|3.14|3.2|3.2|3.02|3.02|3.08|3.02|3.06|3.06|3.08|3.14|3.24|3.2|3.22|3.5|3.12|3.08|3.08|3.12|3.48|3.56|3.12|2.82|2.88|2.86|2.88|2.78|2.82|2.74|2.74|2.72|2.62|2.62|2.7|2.42|2.46|2.5|2.56|2.34|2.36|2.5|2.48|2.6|2.62|2.8|2.78|2.74||2.86|2.8|2.84|2.82|2.84|2.98|3|3|3|3.06|3.06|3.06|3.06|||2.82|2.92|2.92|2.82|2.92|2.88|2.74
03500|943236|/equities/crcam-touraine|CACALL|99.77|99.78|99.75|101.98|100|100|102.5|101|101.02|99.03|98.5|98|96.51|96.9|94.02|95.01|97.99|95.01|97.93|97.94|95|96.51|94.02|94.02|94.01|94|94|93|95|94|94|97|90.01|90.01|88.5|90.14|90.13|91.97|90.11|90.5|90.5|89.5|89|92.5|95.5|94.51|93|97.7|97|97.02|96.5|95.51|94|97||95|98.49|97.99|97.49||97|96.01|96|96.42|96.51|96.55|96.51|96.39|93.5|93.6|94.51|95.49|94.01|94.51|94.01|94|95.49|93.53|94.5|94|92.49|87.4|84.01|82.74|83|83.2|83.2|84|83.34|83.01|83.99|80.49|77.5|73.51|73.21|73.01|74.98|71.07|71.03|71.4|71.42|70|77.5|75.5|78.5|77|81|82|81.5|84.5|87.49|83|87|86.5|87|88|88.5|90.49|87|89.89|88.01|87.01|86|87.5|88.7|88.8|87.5|87.01|87|87.01|84.98|83|80|85|90|91|92|91.5|92|94.01|95|94.5|98.01|98|99.5|101.34|100|101.02|103.96|100|101|101|99.49|99.49|98.99|98.5|96.2|94.49|93.8|93.99|92.01|91.5|91|90.5|91.01|92.5|91|92|98.49|95|97.98|97|96.01|97|100.52|102.5|102.98|103|104.02|104|105|104|107|107|109|108|108.02|108.5|110.02|109|110.02|110|111.5|111.5|113.02|113|111.52|111.5|112.5|112|112|120|117.5|121.02|121|121.02|121.02|120.52|120.5|121|121|121.04|122|122|121.02|121.02|121.02|121.02|123|120.4|120.4|120|117.56|116|118.98|118.98|115.04|115.04|116.02||117|117|116|114.02|114|113.02|112.3|112.3|114.98|112.2|112.2|112.2|111.76|||113.98|111.02|110.96|110.98|109.98|109.98|109.98
03501|40300|/equities/crcam-nord-de-france|CACALL|22.97|22.965|22.96|22.91|22.9|23.2|23.72|23.65|23.05|22.95|22.5|22.1|21.83|21.3|21.155|21.1|21.085|21.08|21.05|21.05|21.55|21.55|21.575|21.55|21.115|21.1|20.965|21.085|20.605|19.64|19.648|19.3|19.02|19.6|19.7|19.502|19.5|19.8|19.8|19.75|19.41|20.4|21.34|21.6|21.26|21.6|21.59|21.46|21.6|21.615|21.965|21.2|21.345|21.35||21.1|21.1|21|20.875||20.305|21|21.355|21.1|21.8|21.625|21.5|22|21.1|20.5|20.9|21.35|21.405|21.7|21.02|21|20.91|21|20.9|19.65|19.632|19.376|18.5|18.048|18|18.146|18.12|18.4|18.004|17.85|17.618|17.386|17.004|15.056|15.2|15.262|15.102|15|14.904|14.77|14.852|14.906|14.908|14.92|14.906|14.9|14.75|15.7|15.9|15.902|15.95|16.11|16.12|16.272|16.052|16|16.104|15.95|16.25|17.25|17.25|17.502|17.502|17.6|17.602|18|18.15|18.05|18.06|18.2|18.202|18.11|18.25|18.066|18.05|18.5|18.62|18.62|18.802|18.852|19.02|19.3|19.302|19.15|19.002|18.86|19.25|19.25|19.292|19.012|19.07|19.282|19.2|19.25|19.35|19.1|19|19.01|19.18|19.306|19.18|19.13|19.11|19.102|19.162|19.162|19.04|19.03|19.122|19.5|19.006|19.36|19.702|19.5|19.502|19.722|19.712|19.8|19.5|20|20|20.35|20.365|20.2|20.225|20.215|20.22|20.3|20.5|20.8|21|21.7|20.85|20.83|19.998|22.2|22.2|22.25|22.5|22.7|22.55|22.8|23.21|24.2|24.2|24|23.605|23.2|23.205|23.405|23.31|23.3|22.9|23.11|23.15|23.08|22.995|22.555|22.65|22.505|22.5|22.73|22.7|22.805|22.705|22.68|22.42|22.11|22.2||22.395|22.3|22.02|22.62|22.62|22.595|22.52|22.665|22.76|23.3|23.2|23|22.45|||23.06|23|22.61|21.45|22.27|23.625|24.5
03502|40303|/equities/crcam-atlantique-vendee|CACALL|112.5|110|110.1|110|115.02|116|116.04|117.02|115.76|113.02|113.14|111.8|111.78|110.76|108.32|108.06|108.06|108.04|108|109|110.58|110.56|110.02|109|109|109|107|103.62|103.5|103.14|103.12|102|101.06|103|105|103.9|104.5|108.12|109.8|107|109.1|107.12|107.06|108.1|110|111|111.02|114|115.5|118.26|116.98|115.02|114.9|115.02||115.5|115|120|120.02||120|118.02|114.76|117.66|119.5|119.62|119.5|120.02|115.8|114.62|115|119.08|118.02|119|120.1|119.02|118|120|119|117.02|114.84|115.8|113|108.88|107|104.98|102.36|102.1|97.14|98.92|99.55|99|95|92|90|88.99|87|88.5|89|85|85|86|86|92|93|93|93|93|93.5|94.49|93.5|90|90|88.99|91.5|95.49|92.5|95.01|96.01|92|97.99|100.02|100|103.08|102.02|101.5|100.02|102|101.12|101.1|101.1|101.02|100.12|99|98|100|104|105|106|104.12|104.12|105.04|104.02|105.04|105|106|102.72|109|111|110|112|112|112|112.02|112|112|112|113|113|112|111.5|109|114|114|114|114|116|114|114|114|114|114|114|116|116|118|116|119.02|119|118.5|118.22|117.5|117|117|117|119|117|116|115|114.5|113|111.1|113|110.8|110|122|121.5|120.62|121.2|121.5|122|124.5|127.5|130.14|132|131|131|135|135.02|135|129.5|135.02|130.02|126.2|139|139.98|138|141|138.98|137|139|140|139|140.02|140|140.12|139.02|136.98|136||136.52|136.5|137|138.02|135|135.02|135.02|136.98|136.98|141.2|142|142|140.02|||138|138|136|137|136|136|135
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|23.35|23.405|23.405|23|22.51|22.005|22.8|22.8|22.65|22.35|22.55|21.9|21.8|21.38|21|20.76|20.96|21.145|20.9|21.25|21.12|21|20.7|20.35|20.23|20.41|20.605|20.95|20.355|20.08|20|20|20|20.2|19.95|19.95|20.1|19.9|19.6|20.245|20.72|20.73|21.28|21.305|21.45|21.75|21.75|22|22.2|22.5|22.52|22|21.8|22.205||22.005|22.155|21.9|21.3||21.7|21.75|21.505|21.4|22.1|22.05|22.06|22.9|22.365|21.5|21.67|22|22.1|21.945|21.9|21.67|22.205|22.6|22.8|22|21.395|20.44|19.698|19.1|19|19.012|18.9|18.8|19.098|18.502|18.5|18.6|18|17.1|17.104|17.202|17.3|17|16.6|16.002|16|15.8|16.702|17.714|17.8|17.9|18.12|18.02|18.2|18.312|18.312|18.43|18.412|18.4|18.3|18.4|18.3|18.516|18.22|18.2|18.91|19|19|19.2|19.2|19.11|19|19|19.21|19.89|19.902|19.95|19.8|19.802|19.902|20.2|19.9|19.9|20.105|20|20.5|20.85|20.75|20.1|19.4|19.7|20.2|20.46|20.4|19.95|21|21.105|21.3|21.5|21.46|21.46|21.48|21.6|21.4|21.41|21.41|21.115|21.005|20.985|20.985|20.9|20.94|20.925|21.3|21.31|21.135|21|21.65|21.755|21.95|22.305|22.7|22.795|22|21.815|21.75|22.7|22.8|23.2|22.92|23.505|23.1|23|22.8|22.6|22.3|22.8|22.7|22.6|23.1|23.4|23.3|24.25|24.2|24.4|24.91|25.03|24.91|24.3|24.73|24.2|25.7|25.7|26.3|26.1|26.3|26.5|27.09|26.6|26.6|26.8|25.9|25.63|25.4|24.99|25.01|25.01|24.995|24.85|25|24.4|24|24.905|24.9||24.41|24.3|24.305|24.22|24.5|24.5|24.175|24|24.8|24.95|25.135|25.1|25.055|||25.5|25.705|25.8|25.735|25.5|26|26
03504|943230|/equities/crcam-norm.sei|CACALL|109.02|112.6|111.66|111.8|112.5|113.54|116.7|113.5|112.62|111.52|111.04|110.98|108|107.02|106|106.5|106.5|106|105.8|105.8|107.5|107.52|109.16|106.02|106.02|106|107.24|108|105.82|105.8|106|107|106|106|106|112.5|113.5|113.5|113.5|113.5|113.5|113.5|113.54|114|114.8|114.8|114.8|115|116.98|115.24|115.02|113.02|112.98|111.5||111.48|110.02|109.02|108.5||109.56|110|109.52|109.8|110.08|110|112.52|113.52|112.96|110.54|111|111.04|111.5|112.52|110.52|111|111.5|112|112.98|110.5|108|105.54|104.5|100.2|99.01|98.01|98|97.99|92.51|91.21|91|91.5|88.21|84.5|84.5|84.7|84|84|83.38|82.5|83|85.7|87.5|88.5|89.6|90|90|90|92.99|91.01|91|91|90.32|88.2|93.1|94|93|93.99|94|97|98.12|98|99|99|100|101|101|101|101|101.24|101.22|101.2|102|101|102|102.98|102|104.5|104.52|104.32|104.36|105|104|104.22|104|105.34|106|106.6|107.06|108.02|109.02|109|109|108|108|107|106.02|105.48|105.54|105.02|104.5|104.98|105.2|104|105|108|109|109.02|111|110.02|110|111.98|110|112|114|114|114.02|114.02|117.98|115.02|116|115.68|118.02|118.98|117.02|118|113.02|112.12|111.12|111|112|114|115|113.02|115|113.14|112|111|116|118.76|120|125.02|127.2|128|127.02|126.02|128.98|126.5|125.92|126|124.5|124.5|123.9|123.9|123.98|123.6|123.02|121|124|121|122|125.08|125.02|124.04|125.7|124.02|124|124.12|124.1||127|124.02|123.02|123|123.02|123|126.08|127.4|128|125.5|126|126.5|127|||130.02|129.98|126.52|126.02|122.02|126|121.04
03505|943238|/equities/crcam-paris-et|CACALL|76.96|76.86|76.81|76.5|76.07|76.5|74.34|74.15|74.03|75|75|73.61|72.5|72.5|72.5|73|73.2|72.64|72|72.5|72|73.5|73|70.81|71.5|71.5|71.3|69.5|68.2|67.5|67|67.4|67.5|67.44|67.5|67.11|67.51|66.82|66.75|70.5|70.14|73|74|75|75.01|76.23|76|76.5|76|76.5|74.33|73.73|74.35|75||74.15|74.12|74.08|74.6||74.51|74.4|73.79|73.1|75|74.58|74.5|74.62|73.51|71.99|72.5|74.5|74.69|74.11|73|73.01|72.35|71|70.38|71.5|70.91|70.33|69.91|67.63|67.71|68|67.53|67.01|67.37|66.12|67.01|66.06|65.1|60.5|60.11|61.01|60|58.95|55.71|55.7|55|55|58.6|59|60.4|60.41|59.52|61.5|63.5|65.5|66.05|67|68|67.51|68|67|67|69.1|69.01|70.08|70.02|69.8|69.81|68|69|69.01|70|71|74.22|73.8|73.01|73.91|74|73.68|73.7|74|74.5|74.6|74.51|72.91|72.8|72|71.61|70.91|70.6|70.43|70.8|71.5|71.7|70.11|70.52|71.03|71|72.12|72.53|72.05|71.99|70|70|67.52|67.19|67|66.8|65.61|65.53|67.05|67.35|68|69.03|69|68.21|69.5|69.82|69.96|71.02|71.01|70.8|70.5|70.6|72|72.5|73|73.12|73.12|73.12|73.5|73.5|74.3|73.5|69|70.3|72|74.21|73.97|72|76.29|75.5|74.7|79|79.5|80|80.08|80|81.12|81|82.01|83|82.37|83.56|82.44|81.08|81.07|82|81.51|81.51|81.6|80.23|78.73|78.61|78|78.1|79.09|79.5|80.02|80.03|80|80|80|79.5||82|82|81.02|81|81.67|81|81.01|83.02|83.61|85|84.01|82.35|81|||82|83.5|82|84.02|88.01|90|93
03506|40311|/equities/crcam-du-languedoc|CACALL|62|62|60|64.8|65|65.4|65|66.5|64.51|67.5|67.5|64|64.01|63.9|61|62.5|62.5|61|60.5|61|61.1|61|61.01|60.84|59.6|59.01|59|57.99|55.5|54.44|53.35|53.2|52.55|52.25|51.5|53|53|53.86|56.41|57.7|58.8|59.02|59.11|59.1|59|59.84|60|60.55|62|62.01|62|61.01|61.5|60.88||60|60.48|59|59||59.5|59.5|59|59.5|61.01|62.01|61|62|61.2|61.01|61.3|61.2|61.51|63.5|63.49|61.4|61|60.01|59.01|59|57.13|56|54.01|52.7|52.7|54|52.71|54.41|52|54.5|54.5|55.44|52.13|46.99|45|46.21|42.665|42.6|43|42.545|42.52|42.5|43|46|45.995|47.015|47.015|46|47|47.01|47.995|47|50.01|50|50.7|54.5|56.8|53.5|55.99|54|55.2|55|55.1|55.5|55|56.5|56.61|56.6|58|57.5|56.5|56.5|56.61|57.99|57.01|56.5|56.5|57|59.99|57.51|57.51|57.51|57.51|57.5|57.49|58|58.02|58|58.51|58.5|58.5|58.53|60.99|60.98|60.98|59|59|58.02|57|56.63|56.58|57|57.12|56.5|56|57|57|58.21|58.2|58.75|59|59.2|59.61|59.05|61|61.01|63|63|61|59|62|62.21|62.21|61.5|62|62|61.5|61.2|61.1|62.6|64.4|65|67.01|67.01|67.81|67.8|67.89|68.01|69|70.25|70.25|70.5|71.5|72|72|71|72|72.98|72.99|71|71.01|71|69.3|69|69.99|69|69|69|68.89|68.89|68.89|68.89|68.89|68.89|68.89|68.89|65|66.13|66.5||67|68.01|68|68|68.01|67.99|67.99|67.5|68|69.1|69.1|70|72|||70|69.02|69.51|69|68.01|69.94|68.84
03507|943234|/equities/crcam-ille-vil|CACALL|87.5|87.52|88|86.7|86|87|88.01|88.01|86.02|85.51|86|84.99|83.33|82.5|83.34|82.01|82|82|82.01|82.01|82|82.4|86.5|82|83|82.21|82.21|81|79|79|79.51|80|79.11|79.61|77.01|76.3|76.3|77.52|77.6|78|79.5|82.5|85.5|84.01|86|88|88|91|89.54|89.54|89.55|86.54|87.01|87.51||87.01|87|87.51|87.5||90.99|90.01|89.99|89|90.7|90.8|89.51|88.23|85.49|83|85|84.51|86|86|86.52|87|87.2|85|85|83.21|78.27|78.01|77.49|74.6|73.5|76.03|76.01|76.5|77|76.5|75.51|75.5|73|64.5|65.52|65.51|65.51|63|61.51|61.02|61|64.5|67.8|68.5|69.9|72|72.5|73|74|72|71|71.9|72.43|72.43|70.51|72.44|70.02|70.5|73.49|70|74|75.5|77.1|77|79|79.01|79.02|80.03|81|80.03|81|81.45|79|80.61|80.61|82.1|79.65|83|82.51|81|80|81.51|81|81|81.5|82|82|82.4|83|83.02|83.5|83.99|84|85.99|85.11|85|84.52|84|84|84.01|83.97|82|84|82.01|82|84|83.5|87.5|90.5|91.01|91.01|91|91|92.6|92.6|92.6|92|93.6|93.5|98|101.24|101.1|101.52|102.04|102.52|105.48|103.02|103|107.5|108.5|109.5|111|110.12|110.02|110.68|110.8|110.8|110|112.28|110|109.98|110.54|110.52|110.5|112|110.7|111.16|108.98|109.98|108.02|107|107.02|106.98|107.58|107.3|106.84|106.82|106.82|105|102.98|100.18|100.18|101.5|101|100|97.5|98.5|97.5|98||98.01|99.39|98.1|98.01|99.99|98.99|98.1|98.5|97|96.05|97.49|93|94.5|||97|95|93.01|93.3|92.61|93.06|93
03508|943235|/equities/crcam-loire-ht|CACALL|79.47|79.47|76.4|76.3|76|76|81.21|80|77.5|77.07|77.01|75.49|74.01|73.51|72|73|73.82|73.6|73.58|74.26|73.72|73.54|74.99|72.7|72.65|74.5|74|75.02|75|76.01|75|76.5|73.01|72.61|72.24|72.22|72.01|70|72.22|73|72.67|72.21|72.69|72.23|74.5|77.01|77.51|78|78.01|79.02|79|78.51|78.51|78.51||77.5|77.49|76.01|77.51||79.5|79.3|79.39|79.5|81.95|80|78.58|81.5|79.99|78.5|78.5|80.1|80.01|80.01|79.99|78|76|80.99|76.97|76.99|75.51|77|75.01|73.5|73.7|75|73|73.89|73.9|73.75|72.53|72|69.5|64.63|64.53|65|63.5|67|69|68.1|68.1|68|68.6|70.49|68.6|69.02|69.01|69|68.5|68|67|66.01|65|64|65|65.5|65.5|66.51|67.5|68.68|67|66|67.98|67.01|66.5|68|69|68.05|68.02|69.01|68.5|68.69|67.05|67.03|67.01|67|66.9|66.87|66.01|65|65|67.01|66.01|66.99|64.51|64.5|64.2|64.99|62.01|63.5|67|70|70.5|70.5|73.39|73.39|73.49|72.6|72.5|73.49|73.49|73.49|72.5|72.45|70.01|70.01|68.5|75|76.51|76.01|77|79|79.01|79|79.02|80|80|80|78.03|79.95|77.61|73.8|76.49|73.51|75.01|75.01|75|75|76.5|78.01|80.01|80|80|83|85.5|86.5|86.5|87|86|87.18|87.18|87.18|89.48|87.01|88.26|87.02|87|88.99|89|86.39|86.01|88.5|88.5|88.51|87.99|87.99|87.99|87.99|86.55|86.55|87|85.5|89.95|88|87.03|87.01|86.01|86.01|86.01||88.99|88.99|87.01|84.02|85|86.99|84.5|83.55|83.99|84.03|84.01|84|85.05|||84.03|84.5|84.01|84|84.1|84.91|84
03509|943237|/equities/crcam-sud-ra|CACALL|166|167|169|170|170|168|169.4|166|160|158|158|156|156.02|154.02|152|155.66|155.7|153.52|153.06|153.5|155.02|154.02|153.5|153|152.02|152|152.4|147.62|145.02|145|145|145|144.76|145.02|144|145|146|147.66|148|149|149.04|149|150|151|153.1|155|156|160|160.1|160|162|162.12|162.58|160.48||159.02|160.4|158.04|157.6||157.6|158|159.02|159.02|160.04|161|159.02|164.02|159.62|159|163|167|165.02|164.5|164.02|165|165|162.02|162.34|161.02|154.88|153.02|148.62|148.2|145.9|143.36|142.02|142.5|141|142|141.98|135|131|128.22|128.3|128|128.4|131.6|133|135.02|135.2|135.2|136|138|140.12|140.12|141|142|142.1|142.1|143.1|144|144|144.06|145|144.02|144.02|144.02|144.02|145.46|143|143.3|146|145|148|148.02|149|149|152|152.02|149.02|149|149|149.2|149.2|149|149|146.1|146|146|146.5|148|147.32|148.02|147.02|147.02|147.2|148|150|150|150.02|150.02|153|149.3|150.1|148.16|148.02|147|147.5|146.74|146.74|146.62|146.5|149|150|150|157|159.5|159.5|160|160|160|160|160|163.02|161.6|160.02|160|160.02|160|163|166.58|166.6|161|164|162.02|162.3|162.52|162|161|161.5|161.5|162|162.2|166|172|175.46|176|176|177.54|178|179|180|180.02|181.18|181.16|182|184.22|186|182.12|184|183.02|183.02|182|182.02|182|184|184|186.02|186.02|186.02|185.06|185.02|185|189.98|185|183.02|183|183||185|183.06|183|183|183|186|186|189.96|189.96|186.02|186.02|183.1|189|||190|190|185|183.14|183.02|177.52|177.52
03510|17720|/equities/cie-du-cambodge-n|CACALL||||||||||||5800|5800||||||||5750||5800|5600||5150|||||||5150||||||||||5150|||||5100||||5200||||||||||5250||||5350||5500|5350|||||5150||||||5150|5000||||||||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|29.7|29.6|30.2|30.6|30.5|30.6|30.5|30|30.5|30.6|31.3|31.7|31.4|30.4|31.1|31.6|31.6|31.5|31.5|31|31.1|31.3|31.5|31.4|31.5|31.3|31.3|31.7|31|31.1|31.6|31.1|30.6|28.7|28.5|28.5|28.5|28|29.6|30.6|31|30.6|30.6|30.6|30.7|30.8|30.9|30.6|30.6|31|32.2|31|30.1|30.8||31.3|31.4|31.3|31.2||32|32.5|31.1|30.3|32.2|31.6|31.2|31.2|30.4|29.5|30.5|31.1|30.7|33.6|33.6|33.6|33.4|33.5|33.2|31.3|30.9|29.4|28.8|28.6|26.5|26.6|26.6|26.6|25.9|25.2|25.7|24.8|24.9|23.1|23.1|23.3|22.9|23.7|22.6|22.7|21|20.6|22.7|23.4|23.4|24.2|24|23|24.8|24.8|24.9|24.9|24.8|25.8|24.7|24.5|23.9|22.6|22.7|22.7|22.9|22.8|22.6|23.4|22.6|22.6|23.6|23.7|23.5|23.8|23.8|23.5|23.8|24.4|24.2|24.2|23.6|22.7|23.6|23.8|23.8|22.8|23.3|23.2|23.8|24|24.1|25|25.1|25.1|25|25.2|25.1|25.1|25.1|25.2|25|25.2|25.1|26|25.7|25.6|25.2|25.7|26.2|26|26.1|26.2|26.2|26.1|26.7|26.6|26.4|25.2|27.1|25.5|25.9|25.8|25.5|25.2|25.4|24.6|25|25.3|25.3|23.9|23.5|23.3|22.2|22.2|23.5|23.8|24|23.6|22.7|23.2|23.9|23.6|23.3|23.4|23.7|25.7|24.7|25.5|24.2|26|25.2|23.4|23.1|22.6|21.5|20.8|20.4|18.9|18.8|18.95|18.95|19.75|19|18.9|18.85|19.2|19.8|19.95|20.2|19.5|19|19.25|19.5||20.1|20.4|20.1|20.5|20.8|20.6|19.8|20.5|20.9|20.5|20|20.8|21.8|||20|19.95|19.5|18.2|17|16.6|16.15
03512|17728|/equities/carrefour-pro-dev|CACALL|11.9722|12.0441|12.3317|12.2239|12.3137|12.5834|12.4216|12.0261|11.7565|11.6486|11.6666|11.6127|11.6127|11.2711|10.8577|11.0194|10.8217|10.606|10.1746|10.2824|10.3184|10.2105|10.2285|10.4802|10.3004|10.1746|10.3184|10.2465|10.3004|10.0847|9.9588|9.9229|9.9948|9.8869|9.7971|9.7971|9.7611|9.2038|9.2038|9.851|10.2105|10.9655|10.9116|10.8397|11.0734|10.9296|10.8577|10.9296|10.8936|11.1453|11.4149|10.8756|10.3903|10.3723||10.4083|10.4802|10.588|10.4262||10.3723|10.0487|9.7971|9.4555|10.1746|10.4981|10.5341|10.2824|10.3004|10.3543|10.5521|10.606|10.6779|11.2172|11.0914|11.1273|11.1633|10.588|10.606|11.0015|10.8756|10.4981|10.0667|9.9229|9.9229|9.9049|10.1027|10.0847|9.4915|8.7005|8.6376|8.5477|7.6579|6.2468|6.2468|6.1389|6.1119|6.1659|5.9681|5.8782|5.9412|5.9771|6.2917|6.5164|6.4535|6.3097|6.5973|6.4804|6.4715|6.4445|6.3276|6.2917|6.4535|6.6962|6.6692|6.6153|6.6782|6.8939|6.7411|6.6153|6.6243|6.5074|6.5164|6.6063|6.3906|6.4804|6.5703|6.7231|6.9209|7.3703|8.1343|8.2241|8.1972|8.2241|8.0983|8.0444|7.8197|7.8287|7.7837|7.7028|7.8197|7.6489|7.7837|8.305|8.1612|7.9994|7.8646|7.7657|8.54|8.47|8.47|8.5|8.65|8.9|9.04|9.21|9.2|9.19|9.03|9.01|9.1|9.39|9.29|9.43|9.84|9.89|10.04|9.8|9.85|10.18|10.36|10.38|10.52|10.36|10.42|10.46|10.42|10.44|10.76|10.6|10.64|10.84|10.74|10.92|10.7|11.86|11.9|12.02|12.08|12.1|12.08|12.3|12.5|12.46|12.44|12.3|12.46|12.24|11.92|12|12.02|12.82|12.74|13.66|13.44|12.36|12.22|11.68|11.24|11.04|10.8|10.6|10.32|10.08|9.76|9.78|10.02|10.24|11.2|11|10.92|11.32|11.64|11.6|11.68|11.7|11.76|11.72|11.54||11.64|11.56|11.1|11.34|10.96|10.84|10.78|10.56|10.54|10.32|10.3|10.74|11.3|||11.04|11|11.22|11.04|11.44|11.62|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|28.04|27.43|27.44|27.36|26.36|26.26|25.93|26.07|26.25|25.74|25.54|25.41|25.3|25.67|26.32|27.67|27.79|27.76|27.58|27.05|27.15|26.96|27.01|25.99|25.06|24.89|25.37|26.03|26.2|26.31|26.67|27.27|27.67|27.59|27.34|27.2|27.21|26.56|26.32|26.47|26.96|26.72|26.88|26.46|27.52|27.43|28.11|27.21|27.1|27.25|27.61|26.04|25.4|25.19||25.05|25.23|25.19|25.01||24.74|23.86|24.1|23.52|24.82|25.17|25.11|24.76|24.86|24.71|25.07|24.67|24.68|24.75|24.93|24.59|24.14|23.99|23.99|24.26|23.93|23.98|23.58|23.32|23.81|24.35|24.82|24.4|23.82|23.44|22.71|23.29|22.83|20.94|20.72|20.35|20.2|20.14|19.13|19.045|19.65|19.87|21.11|21.7|21.75|21.68|21.97|21.54|21.7|21.31|20|19.47|20.13|20.36|20.4|20.18|20.16|20.03|19.95|19.86|20.26|20.1|20.33|21.04|20.72|20.54|20.4|20.24|20.41|21.71|21.72|21.34|22.02|22.43|22.81|22.52|21.81|21.78|21.63|21.5|21.46|21.43|21.63|21.75|22.17|22.35|22.87|23.01|23.31|23|23.07|23.49|23.91|24|24.04|24.79|24.77|24.75|24.25|23.75|23.64|23.54|23.48|23.11|22.83|21.58|25.85|25.52|25.85|26.76|27.01|27.5|27.42|27.72|28.23|28.07|29.55|29.71|29.79|29.14|29.37|30.19|31.08|31.16|31.52|32.73|32.5|32.9|32.4|32.91|32.41|32.88|32.68|32.48|32.85|33.59|35.54|35.1|34.03|34.26|34.44|34.81|34.46|34.94|34.61|34.13|34.62|34.38|34.25|33.38|33.13|32.06|31.7|31.93|31.17|30.75|31.11|31.7|33|32.6|32.14|33.6|34.87|34.93|34.52|34|33.3|33.52|33.22||34.23|34.27|34.25|34.37|35.47|35.56|35.4|35.22|35.35|34.96|34.6|35.16|35.7|||35.6|35.25|35.38|35.82|34.96|34.98|34.3
03515|17640|/equities/cast-sa|CACALL|4.05|4|4.04|4.02|3.95|4.07|4.02|4.06|4.07|4.05|4.04|4|4.07|4.05|4.05|4.07|4.07|4.05|4.16|4.1|3.96|3.93|4|4.01|3.93|4|3.97|3.96|4.03|4.04|3.95|3.9|3.75|3.85|3.83|3.69|3.65|3.75|3.91|3.93|4.11|3.95|3.93|3.85|3.6|3.86|3.87|3.81|3.87|3.89|3.87|3.85|3.79|3.86||3.93|3.9|3.87|3.78||3.81|3.78|3.7|3.81|3.95|3.9|3.97|4.11|4.1|3.95|3.91|3.85|3.8|3.82|3.47|3.48|3.48|3.54|3.57|3.6|3.65|3.61|3.53|3.5|3.5|3.5|3.48|3.54|3.53|3.47|3.51|3.51|3.5|3.25|3.4|3.14|3.17|3.1|3.1|3.02|2.91|2.83|3.15|3.1|3.37|3.24|3.32|3.3|3.27|3.16|3.17|3.27|3.27|3.3|3.3|3.27|3.25|3.3|3.15|3.16|2.98|2.98|2.99|2.88|2.86|2.85|2.97|2.98|3.12|3.04|3.01|2.96|2.71|2.6|2.52|2.48|2.43|2.42|2.34|2.38|2.55|2.52|2.49|2.46|2.48|2.58|2.56|2.7|2.7|2.82|2.72|2.69|2.77|2.76|2.56|2.62|2.62|2.54|2.68|2.73|2.68|2.7|2.72|2.67|2.62|2.54|2.46|2.45|2.43|2.42|2.36|2.23|2.08|2.03|1.92|1.905|1.825|1.9|1.96|1.965|1.82|1.835|1.84|1.87|1.85|1.81|1.8|1.87|1.87|1.87|1.85|1.875|1.87|1.86|1.9|1.905|1.9|1.92|1.9|1.93|1.99|2.02|2.01|1.97|2|1.93|1.805|1.9|1.87|1.875|1.875|1.89|1.835|1.82|1.84|1.88|1.8|1.85|1.815|1.82|1.83|1.89|1.89|1.9|1.885|1.87|1.9|1.905|1.83||1.93|1.86|1.92|1.89|2.01|1.9|2.02|1.94|1.985|2|2|2.01|1.91|||2.17|2.17|2.07|2.03|2|1.945|1.95
03516|17848|/equities/poncin-yachts|CACALL|3.44|3.47|3.505|3.48|3.48|3.51|3.47|3.44|3.37|3.285|3.345|3.43|3.505|3.455|3.255|3.395|3.375|3.355|3.315|3.25|3.235|3.29|3.37|3.36|3.315|3.23|3.23|3.235|3.185|3.175|3.17|3.175|3.24|3.11|3.035|2.945|3.02|3.115|3.06|3.36|3.565|3.73|3.67|3.525|3.5|3.415|3.435|3.405|3.555|3.63|3.49|3.445|3.4|3.445||3.365|3.34|3.34|3.31||3.3|3.27|3.23|3.02|3.25|3.3|3.15|2.9|2.73|2.64|2.655|2.745|2.79|2.755|2.75|2.725|2.72|2.84|2.82|2.79|2.71|2.735|2.795|2.79|2.74|2.665|2.64|2.53|2.46|2.3|2.27|2.295|2.235|2.08|1.99|1.98|1.94|1.972|1.942|1.97|1.94|1.88|2.02|2.06|2.11|2.125|2.125|2.1|2.07|2.01|2.075|2.04|2.08|2.09|2.17|2.19|2.2|2.2|2.17|2.11|2.115|2.09|2.07|2|1.98|2.005|2.1|2.08|2.1|2.26|2.255|2.275|2.285|2.25|2.245|2.255|2.235|2.24|2.28|2.25|2.24|2.26|2.22|2.265|2.25|2.29|2.24|2.225|2.21|2.175|2.14|2.205|2.235|2.21|2.21|2.28|2.285|2.305|2.28|2.2|2.15|2.12|2.095|2.07|2.105|2.105|2.155|2.13|2.13|2.17|2.25|2.185|2.175|2.165|2.22|2.145|2.135|2.08|2.05|1.98|2|2.055|2.11|2.15|2.12|2.105|2.09|2.095|2.1|2.12|2.08|2.12|2.26|2.24|2.36|2.35|2.4|2.42|2.24|2.215|2.31|2.425|2.455|2.395|2.38|2.275|2.38|2.33|2.22|2.18|2.125|2.065|2.08|2.05|1.966|2.03|1.952|1.96|2|1.94|1.862|1.95|2.08|2.22|1.95|1.866|1.822|1.84|1.76||1.826|1.822|1.76|1.762|1.76|1.77|1.798|1.752|1.824|1.88|1.802|1.904|2|||1.962|1.84|1.824|1.904|1.8|1.824|1.822
03517|40305|/equities/cbo-territoria-sa|CACALL|3.76|3.75|3.76|3.74|3.72|3.71|3.7|3.7|3.65|3.58|3.59|3.58|3.58|3.59|3.57|3.58|3.57|3.59|3.61|3.63|3.63|3.61|3.59|3.59|3.56|3.58|3.6|3.59|3.59|3.58|3.53|3.58|3.57|3.57|3.58|3.51|3.53|3.52|3.51|3.51|3.63|3.62|3.63|3.64|3.63|3.64|3.67|3.67|3.66|3.66|3.65|3.62|3.63|3.6||3.59|3.58|3.56|3.56||3.64|3.63|3.57|3.54|3.54|3.6|3.65|3.63|3.61|3.6|3.6|3.62|3.6|3.59|3.57|3.57|3.57|3.54|3.56|3.56|3.55|3.55|3.54|3.55|3.57|3.56|3.57|3.55|3.56|3.58|3.59|3.56|3.45|3.38|3.36|3.33|3.31|3.33|3.32|3.32|3.34|3.31|3.38|3.4|3.44|3.45|3.43|3.38|3.44|3.44|3.43|3.44|3.45|3.46|3.46|3.45|3.46|3.45|3.45|3.46|3.4|3.4|3.39|3.39|3.34|3.37|3.38|3.37|3.36|3.4|3.4|3.4|3.33|3.32|3.32|3.32|3.35|3.35|3.36|3.38|3.41|3.44|3.44|3.44|3.44|3.43|3.44|3.35|3.27|3.23|3.22|3.25|3.24|3.23|3.25|3.24|3.23|3.23|3.21|3.23|3.22|3.21|3.23|3.22|3.26|3.27|3.3|3.28|3.3|3.34|3.34|3.33|3.34|3.35|3.31|3.34|3.38|3.44|3.44|3.39|3.43|3.45|3.48|3.44|3.43|3.45|3.46|3.48|3.47|3.45|3.45|3.45|3.46|3.47|3.46|3.52|3.6|3.56|3.58|3.56|3.54|3.59|3.58|3.56|3.65|3.8|3.8|3.78|3.76|3.68|3.67|3.61|3.6|3.58|3.6|3.61|3.62|3.59|3.58|3.39|3.38|3.4|3.46|3.52|3.46|3.43|3.42|3.38|3.34||3.41|3.41|3.38|3.38|3.36|3.38|3.37|3.3|3.29|3.23|3.11|3.18|3.33|||3.27|3.26|3.22|3.2|3.19|3.18|3.11
03518|7728|/equities/cegedim|CACALL|23.7|23.5|24.1|23.7|23.2|23.3|23.5|23|22.7|22.9|23.4|23.1|22.8|22.7|22.5|22.9|22.8|22.6|23.1|23.2|23.5|23.7|23.7|24.2|24.1|24.2|24|23.8|23|23.2|23.2|23.6|23.4|23.4|23.4|23.4|23.4|24.2|24.2|24.8|25.3|25|25.2|25.2|25|25|24.9|25.7|25.8|24.8|25.6|25.4|25.2|25.2||24.9|24.7|24.7|24.8||25.3|25.3|25.1|25.1|25.2|25.3|25.6|26.7|27.4|27.4|27.5|27.6|27.5|27.5|27.6|27.6|27.5|26.9|26.6|24.1|23.8|23.8|23.9|23.8|23.9|23.9|23.4|23.7|22.9|22.8|22.4|22.6|22.8|22.8|22.5|22.7|22.9|22.8|21.9|22.3|22.8|22.4|23.6|24.2|24|24.5|24.5|24.5|24.3|25|24.4|25.3|26.3|26.4|25.8|25.6|24.6|26.5|26.5|26.5|26.5|26|23.5|23|22.6|22.9|23.2|23.5|23.3|23.3|23.6|23.6|23.5|24.6|25.2|25|25|25.5|25.2|26.3|26.3|26.6|27.3|27.3|27.3|27.1|27.3|27.1|27.4|27.1|27.1|27|27.2|27.4|26.9|26.8|27|27.2|27.3|26.6|26.6|26.9|27.1|27.5|26.1|26|28.4|31.3|31.2|32.2|31.8|32|32|32.1|32|32|31.3|31.1|30.2|30.2|30.5|30|29.1|28.9|28.8|28.7|28.5|28.4|28.3|28.5|28.6|29|29.2|27.9|27.9|27.9|28.2|28|27.8|28|28.5|28.8|28.4|29.5|28.8|28.1|28|27|27|26.7|26.5|26.7|25.8|25.4|26.4|26.2|26.3|26.6|26.2|25.2|24.5|26.6|26.8|26.1|26.4|26.6|26|25.8|26.2||27.2|27.1|26.6|28|26.8|26.8|27|25.7|26.1|25.6|24|23.9|25|||25.1|24.7|24.7|23.5|23.3|22.2|22
03519|101936|/equities/cardio3-bio|CACALL|6.4|6.42|6.59|6.61|6.4|6.41|6.25|6.25|6.2|6.15|6.21|6.3|6.37|6.4|6.36|6.45|6.4|6.35|6.52|6.56|6.59|6.66|6.77|6.68|6.45|6.54|6.61|6.64|6.68|6.6|6.52|6.61|6.66|6.61|6.6|6.61|6.68|6.63|6.6|6.76|7.12|7.2|7.2|6.96|6.91|6.88|6.9|6.8|6.71|6.97|6.98|6.71|6.6|6.6||6.57|6.47|6.3|6.5||6.53|6.51|6.56|6.41|6.75|6.66|6.7|6.62|6.6|6.53|6.6|6.69|6.7|6.82|7.7|7.5|7.64|8.03|8.1|7.9|7.78|7.75|7.75|7.65|7.5|7.4|7.61|7.58|7.7|7.47|7.3|7.02|7.75|7.33|7.23|7.12|7.01|6.85|6.25|6.18|6.26|6.26|6.4|6.9|7.01|7.02|7.1|7.22|7.21|7.25|7.26|7.42|7.54|7.86|8.01|7.96|7.87|8.05|7.87|8.06|8.05|8.31|8.15|7.77|7.75|7.7|8|8|8.11|8.32|8.46|8.32|8.31|8.04|8.3|8.27|8.25|8.43|8.39|8.24|8.31|8.38|8.04|8.36|8.26|8.33|8.33|8.33|8.32|8.4|8.42|8.73|8.62|8.62|8.55|8.56|8.6|8.5|8.58|8.6|8.5|8.8|8.5|8.39|8.4|8.37|8.75|8.8|8.53|9|9.36|9.35|9.64|9.2|9.41|9.32|9.31|9.09|8.41|8.21|8.69|9.02|9.02|9.18|9.14|9.08|9.66|9.7|9.74|9.85|9.86|9.86|9.93|9.83|10.1|10.3|10.36|10.26|9.88|9.7|10|10.24|10.2|10.44|10.1|9.85|10.52|10.42|10.5|9.67|8.71|8.14|7.84|7.63|7.55|7.55|7.5|7.84|7.8|7.8|7.88|8.05|8.21|8.25|8.18|8|8.08|7.94|7.88||8.07|7.89|7.65|7.61|7.7|7.49|7.51|7.35|7.92|7.68|7.7|7.53|7.81|||7.75|7.26|7.1|6.81|6.55|6.45|6.55
03520|17716|/equities/cfi-cie-fonciere|CACALL||||||0.98|1.06|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||1.18|||||||||||1.29|1.29||0.92||||||||1.29||1.01|||0.92|||||||||1.1|1.1|||1.08|1.03||||1.05|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||||0.92||1.14|1.21|1.21||||0.925|||1.1|1|0.95|
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|1.1245|1.0905|1.102|1.1865|1.235|1.208|1.167|1.1505|1.125|1.02|1.0105|0.999|0.9688|0.9744|0.953|0.9938|0.951|0.947|0.8968|0.878|0.9016|0.924|0.9422|0.958|0.9066|0.9292|0.9284|0.9256|0.889|0.871|0.869|0.856|0.842|0.835|0.8374|0.8418|0.818|0.8136|0.8152|0.8616|0.9352|0.9298|0.9334|0.9054|0.9136|0.9278|0.942|0.935|0.9372|0.958|0.9442|0.9052|0.8322|0.8254||0.804|0.8022|0.7938|0.8072||0.8114|0.778|0.788|0.7316|0.822|0.8234|0.808|0.7902|0.812|0.85|0.845|0.855|0.835|0.893|0.891|0.8714|0.8656|0.88|0.93|0.9804|0.964|0.96|0.9534|0.8538|0.8308|0.8238|0.8532|0.8352|0.802|0.675|0.659|0.68|0.5914|0.4838|0.463|0.4694|0.495|0.5124|0.4667|0.443|0.4453|0.4702|0.506|0.54|0.57|0.5536|0.5626|0.5482|0.5428|0.5386|0.5354|0.551|0.5562|0.5918|0.612|0.607|0.6054|0.6104|0.573|0.5416|0.5512|0.5486|0.556|0.5478|0.5318|0.524|0.5604|0.5948|0.615|0.6824|0.6862|0.6672|0.6396|0.6452|0.6394|0.629|0.6294|0.6362|0.6694|0.6636|0.692|0.7152|0.7272|0.74|0.726|0.734|0.752|0.7736|0.774|0.7636|0.76|0.778|0.797|0.806|0.8152|0.8534|0.8468|0.8516|0.8176|0.795|0.8062|0.7812|0.759|0.7044|0.7144|0.7624|0.792|0.8562|0.879|0.8866|0.9158|0.9416|0.9286|0.9044|0.937|0.9108|0.9136|0.867|0.9014|0.886|0.9276|0.9532|0.966|0.9776|0.9632|0.9816|0.959|0.9622|0.9754|1|0.9864|1.015|1.012|1|1.0465|1.0535|1.0785|1.115|1.02|1.015|1.064|1.168|1.1695|1.229|1.112|1.082|1.06|1.009|0.985|0.9606|1.05|1.0165|0.9728|0.9474|0.945|0.9742|0.9336|0.9732|0.9852|0.963|0.9512|0.942|1.042|1.1185|1.1175|1.063|1.088|1.113|1.046||1.1155|1.018|0.94|0.934|0.932|0.963|0.887|0.94|0.95|0.961|0.9438|0.963|1.0625|||1.08|1.035|1.011|0.97|0.9532|0.8608|0.8
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|21.85|21.5|21.85|21.6|21.8|22|21.85|21.95|21.75|22.25|23|23.45|22.95|22.6|21.6|22.05|21.55|22.25|22.4|21.4|20.7|20.05|20.6|20.65|20.6|20.25|20.3|20.6|20.2|19.54|19.16|18.92|18.48|18.12|18.46|18.3|18.66|18.54|18.52|18.72|19.42|18.76|18.18|17.22|17.32|17.4|17.34|17.38|17.34|17.48|17.4|17.46|17.3|17.44||17.5|17.6|17.52|17.56||17.6|17.62|17.3|16.64|17.76|17.9|17.7|17.4|17.4|17.16|17.58|17.8|17.36|17.12|17.06|17.18|17.42|17.36|17.32|17.62|17.56|17.46|17.1|16.72|16.64|16.88|16.56|16.64|16.5|16.32|16.22|16.74|16.5|15.26|17.74|17.52|16.5|17.14|16.58|16.32|16.04|15.68|16.74|17.8|18.02|18.06|18.02|17.22|16.92|16.64|16.68|17.16|17|16.88|17.18|17.28|17.36|17.2|16.78|16.58|16.76|16.6|16.58|16.72|16.44|16.4|17.4|17.02|17.16|17.86|18.9|18.84|19.06|18.92|17.46|17.28|15.56|15.34|15.82|14.54|15.12|15.52|15.5|15.8|15.26|14.36|14.14|14.28|14.08|13.98|14.2|14.24|14.24|14.24|14.16|14.22|14.48|14.54|14.28|14|14.1|14.2|13.98|13.8|13.96|13.9|14.24|14.18|14.42|14.6|14.5|14.28|14.42|14.52|14.42|14.08|14.14|13.66|13.76|13.24|13.5|13.44|13.52|13.62|13.5|13.32|13.26|13.14|13.04|13.08|13.24|13.52|13.64|13.26|13.62|14|14.04|14.14|13.92|13.88|13.76|14.62|15.18|15.72|15.38|15.92|16.1|16|15.36|15.72|16|15.92|16.02|15.74|15.84|16.1|15.84|16.04|16.2|15.92|15.6|15.7|16.36|17.08|17.1|17.24|17.14|17.32|15.74||17.24|17.42|17.04|18.02|16.72|15.2|14.36|15.02|15.12|16.8|16.24|16.4|19|||14.3|13.5|12.6|10.22|8.5|8.7|8.7
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|514|504|500|501|502|498.6|484.4|475|467.2|469.4|475|481|472|466.2|456.2|458.4|459.4|455.8|457.6|460.4|453.8|455.8|454.6|455|452.4|449|452.4|451.6|451.6|448.4|445|448.2|446.8|433|429.4|430.4|432|439.4|440|441|443|433.6|427.6|433.6|429.6|445|447.6|459|460.2|461.6|446.6|442|442|453||449.8|446.8|440.4|438.6||431.8|432|429.6|420.6|435.4|440.6|443.6|444.2|438.8|432|439.2|441.2|439.2|436.6|437.2|433|429|423|427.6|431.6|430.6|428.4|428|429.6|423.8|418.6|419|417.4|411.6|408.4|413.4|426.2|424.8|407|395.2|389.8|371|372.8|357.8|357|358.4|362|378.8|387.6|389.4|387.8|393.4|399|401|395|376.8|389.2|383.8|366.6|362.4|360.8|360.8|358|353|346.6|349.6|349.6|352.4|350.4|345.4|350|351.4|350|352.6|377|377.6|378|370.8|369|362|357|354.4|352|363.4|359.6|367.2|361|354|357.6|358.2|361.8|354.8|357.8|350.2|345.2|345|347.4|348.6|347.2|345|352.6|343.6|340.4|335|337.2|341.8|344|340.6|340.8|342.8|345.4|357|357.6|372.4|373.2|376.4|376|388|383.8|386.2|386.2|386.6|384.6|390.2|387.4|387.4|383.6|381.8|386.8|379.6|372.6|362.2|367.2|366.8|372.4|360.2|366.4|374.2|366.6|373.8|371.4|366.8|365.8|360.4|370|376.2|397|396|398.8|395|391|389.8|383.6|379|373|373|361.8|362|353|346.8|350.6|350.8|352.4|338|336|331.8|338.4|345.4|347.2|343.6|333|333|332.8|334.2||355.4|358.2|351.8|347.2|345|344.2|340.8|337.8|345.6|331.2|324.2|326.4|331|||323.6|324.2|322|309.2|298.4|300|307.6
03525|17718|/equities/cibox-inter-activ|CACALL|0.225|0.1995|0.199|0.197|0.1985|0.1965|0.199|0.198|0.198|0.1995|0.205|0.218|0.222|0.221|0.222|0.229|0.225|0.23|0.231|0.239|0.247|0.252|0.235|0.23|0.22|0.217|0.214|0.223|0.22|0.218|0.215|0.24|0.242|0.238|0.254|0.257|0.273|0.274|0.269|0.265|0.265|0.259|0.274|0.258|0.238|0.218|0.215|0.208|0.208|0.203|0.21|0.207|0.21|0.208||0.206|0.211|0.206|0.206||0.199|0.1875|0.1845|0.1845|0.181|0.193|0.1955|0.1965|0.1995|0.2|0.2|0.206|0.208|0.204|0.206|0.205|0.203|0.199|0.1975|0.203|0.1925|0.1945|0.2|0.192|0.1815|0.1785|0.183|0.172|0.165|0.163|0.1605|0.164|0.154|0.1445|0.141|0.14|0.144|0.1415|0.14|0.137|0.148|0.143|0.1705|0.184|0.1885|0.192|0.1875|0.192|0.205|0.205|0.22|0.213|0.221|0.233|0.221|0.2187|0.213|0.2045|0.1978|0.1893|0.1902|0.1978|0.1969|0.2026|0.2007|0.2187|0.2206|0.2092|0.1959|0.1883|0.1969|0.1883|0.1902|0.1893|0.2121|0.214|0.194|0.1893|0.2054|0.1878|0.1788|0.1702|0.166|0.1669|0.1669|0.1674|0.1664|0.166|0.1655|0.1641|0.1631|0.1636|0.1645|0.1626|0.1617|0.1617|0.1617|0.1631|0.1617|0.1664|0.1664|0.1674|0.1645|0.1655|0.1664|0.166|0.1726|0.1712|0.1712|0.1764|0.1797|0.1797|0.1721|0.1717|0.1755|0.1864|0.1855|0.1759|0.1802|0.1812|0.1821|0.1826|0.1845|0.1836|0.1831|0.1816|0.1816|0.1812|0.1831|0.1812|0.1764|0.1807|0.1826|0.1902|0.1921|0.1921|0.1969|0.1969|0.1902|0.1959|0.1921|0.1978|0.2016|0.1988|0.195|0.1902|0.1902|0.1778|0.174|0.174|0.1702|0.1664|0.1664|0.1683|0.1702|0.1726|0.1683|0.1755|0.1712|0.1826|0.1836|0.1788|0.1855|0.2073|0.1669|0.1712|0.1698|0.1693|0.1674||0.1669|0.1679|0.1736|0.1736|0.1583|0.1379|0.1403|0.136|0.1541|0.1588|0.1641|0.1579|0.0789|||0.0808|0.0818|0.0808|0.0799|0.0791|0.0789|0.0768
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|49.4|||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|48.4|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|49|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|11.55|11.5|11.5|11.45|11.4|11.3|11.2|11.2|11.15|11.1|11.15|11.3|11.3|11.3|11.25|11.25|11.35|11.3|11.35|11.25|11.2|11.4|11.35|11.15|11.25|11.15|11|10.9|10.7|10.7|10.5|10.4|10.2|10.15|9.6|10.25|10.3|10.35|10.35|10.5|10.7|10.3|10.4|10.3|10.35|10.5|10.5|10.4|10.4|10.4|10.4|10.55|10.35|10.05||10.15|10.2|10.15|10.3||10.3|10.25|10.3|10.2|10.8|10.65|10.55|10.5|10.25|10.3|10.4|10.2|10.3|10.2|10.2|10.2|10.3|10.3|10.35|10.15|10.2|10.2|9.94|9.9|9.68|9.36|10.25|9.64|9.34|9.32|9.2|9.48|9.58|9.08|8.98|9.24|9.2|9.2|9.2|9.28|9.32|9.34|9.42|9.42|9.4|9.48|9.5|9.4|9.46|9.08|9.9|9.92|10.2|10.2|10.05|10.05|10.1|10.2|10.05|10.4|10.5|10.5|10.5|10.4|10.2|10.3|10.5|10.05|10.25|10.3|10.05|10.25|10.2|10.2|10.1|10|10|9.96|10|9.9|9.98|9.94|9.96|10.05|9.9|10.15|10.2|10.2|10.2|10.45|10.45|10.55|10.45|10.5|10.5|10.4|10.3|10.4|10.35|10.5|10.05|9.92|9.86|9.86|9.84|9.8|9.82|9.82|9.86|9.82|9.9|9.82|9.84|9.78|9.72|9.54|9.34|9.14|9.06|9.2|9.34|9.4|9.44|9.3|9.54|9.92|9.76|9.92|9.7|9.8|10|10|10.45|10.5|10.7|10.6|11.3|11.1|10.5|11.35|11.1|10.6|10.45|10.3|10.2|10.2|10.1|10|10.25|10.05|9.82|10.45|10.05|9.38|9.36|9.42|9.34|9.3|9|9|8.76|9.32|9.32|8.78|8.72|8.5|8.36|8.4|8.3||8.4|8.4|8.46|8.5|8.32|8.12|8.08|7.94|7.9|7.92|7.9|7.94|7.6|||7.34|6.9|6.64|6.6|6.6|6.52|6.68
03528|7154|/equities/avanquest-software|CACALL|6.63|6.58|6.58|6.54|6.505|6.485|6.45|6.285|6.29|6.35|6.44|6.42|6.365|6.47|6.41|6.62|6.605|6.505|6.62|6.685|6.595|6.66|6.735|6.88|6.66|6.7|6.84|6.75|6.7|6.66|6.76|6.63|6.45|6.3|6.28|6.25|6.325|6.45|6.44|6.87|7.145|7.025|6.88|6.83|6.78|6.95|7.06|7.125|7.085|7.065|6.965|6.765|6.745|6.725||6.54|6.62|6.665|6.705||6.71|6.695|6.79|6.575|6.86|6.94|6.93|6.935|6.865|6.86|6.95|7.16|7.29|6.91|6.845|6.875|6.39|7.12|7.215|7.275|7.095|7.01|7.05|6.925|6.77|6.56|6.145|6.125|6.235|6.23|6.1|6.015|6.035|6.12|5.97|5.765|5.475|5.45|5.32|5.18|5.03|4.988|5.47|5.9|6.02|6.03|6.05|6.13|6.21|6.16|6.13|6.24|6.115|6.29|6.215|6.03|5.9|6.22|6.35|6.285|6.46|6.655|6.67|6.475|6.31|6.31|6.525|6.305|6.25|6.495|6.505|6.575|6.64|6.45|6.37|6.525|6.44|6.53|6.65|6.215|6.7|6.96|6.65|6.84|6.48|6.31|6.26|6.28|6.34|6.255|6.28|6.33|6.2|6.03|6.205|6.405|6.02|5.83|5.755|5.73|5.88|5.73|5.7|5.345|5.295|5.27|5.46|5.405|5.27|5.3|5.32|5.47|5.58|5.365|5.35|5.315|5.22|5.12|5.21|5.12|5.315|5.41|5.38|5.41|5.31|5.17|5.1|4.932|5.165|5.23|5.07|5.25|5.395|5.475|5.65|5.7|5.735|5.68|5.55|5.705|5.85|6.08|6.04|5.905|5.93|5.855|5.93|5.9|5.82|5.65|5.56|5.5|5.6|5.5|5.2|5.22|5.075|5.18|4.994|4.84|4.962|5.505|5.655|5.62|5.95|5.61|5.145|5.06|4.68||5.06|5.15|5.1|5.075|5.01|4.65|4.53|4.25|4.05|4.05|3.83|3.8|3.968|||4.012|3.85|3.96|3.932|3.9|3.9|4.192
03529|7148|/equities/cnim|CACALL|20.6|19.4|19.1|20.5|22.4|19.85|17.9|15.3|14.75|14.55|14.2|14.9|14.95|14.85|15|15.8|15.05|15.05|15.3|14.55|14.55|14.6|14.45|14.9|14.95|14.95|15.2|15|15|15|14.95|15.05|15.15|15.15|15.05|13.6|13.5|13.9|13.75|13.75|13.3|14.2|14.05|14.7|13.9|14.45|14.45|14.95|14.4|14.4|13.75|13.95|13.85|14.5||14.15|13.8|13.8|13.65||14.15|14|12.85|13.5|14|14.55|14.25|14.25|14.6|14.25|14.35|14.85|15.7|16.5|15.95|14.5|13.95|13.85|14.45|13.9|12.6|12.25|11.6|11.5|11.45|11.15|11.55|11.25|10.3|10.75|10.8|10.2|9.1|8.76|8.92|8.74|9|8.76|8.7|8.74|9.52|9.42|10.35|10.4|10.35|10.4|10.65|10.75|11|11.1|11.3|11.4|11.65|11.7|11.6|11.75|11.6|12.45|12.7|11.35|11.4|11.2|11.45|11.35|10.9|11.2|11.55|11.5|12.05|11|12|12|12.7|12.7|12.8|12.95|12.8|12.8|12.8|12.8|13.2|13|13.3|13.25|13.3|13.45|13.2|13.25|13.2|12.9|12.85|14.15|14.35|14.25|14.15|14.7|14.25|14.7|14.7|14.8|14.45|14.65|14.35|14.65|14.45|14.85|14.85|15.25|15.15|15.4|15.4|15.6|15.4|15.9|15.5|15.65|15.5|15.9|15.5|15.7|15.8|15.6|15.8|16.1|15.3|15.1|14.55|14.5|14.5|14.8|15|15.2|14.2|14.15|14.05|14.2|14.2|14.45|14.25|14.2|14.25|15.5|15.1|15.1|14|14|13.8|14.2|14.1|14.1|14.1|14.05|13.75|13.65|13.75|13.5|14|13.75|14|13.05|12.15|13.35|14.5|14.2|15.45|15.75|15.75|15.4|12.95||12.8|12.4|12.5|12.45|12|11.85|11.8|11.65|11.9|11.6|11.65|11.8|12.05|||11.25|11.75|12.2|12|12.5|12.55|12.55
03530|989560|/equities/cnova|CACALL|6.7|6.6|6.5|6.5|6.55|6.7|6.7|6.85|6.7|6.2|6.35|6.5|6.6|6.75|7.2|7.4|7.4|7.2|7.95|8.25|8.05|7.8|7.75|8.4|6.05|5.7|5.3|4.76|4.96|4.7|4.42|4.36|4.18|4.18|4.18|4.18|4.16|4.18|4.1|4.06|4.04|3.82|3.64|3.76|3.68|3.48|3.4|3.34|3.26|3.36|3.32|3.1|3.1|3.1||2.9|2.9|2.74|2.74||2.9|2.68|2.8|2.78|2.72|2.7|2.8|2.7|2.8|2.7|2.7|2.68|2.66|2.66|2.6|2.58|2.54|2.52|2.46|2.5|2.56|2.52|2.54|2.56|2.52|2.52|2.5|2.5|2.48|2.44|2.44|2.4|2.4|2.36|2.44|2.42|2.3|2.36|2.3|2.2|2.2|2.24|2.24|2.28|2.26|2.3|2.32|2.4|2.46|2.44|2.58|2.6|2.5|2.6|2.54|2.66|2.7|2.66|2.66|2.6|2.68|2.64|2.64|2.7|2.6|2.42|2.6|2.5|2.78|2.7|2.7|2.76|2.76|2.8|2.76|2.8|2.88|2.88|2.86|2.74|2.78|2.8|2.8|2.8|2.88|2.94|2.94|3.02|3.04|3.06|3.1|3.02|3.26|3.26|3.26|3.2|3.02|3.1|3.2|3.18|3.2|3.1|3.1|3|2.96|2.78|2.96|2.6|3.1|3.32|3.2|3.14|3.22|3.32|3.26|3.24|3.26|3.26|3.2|3.22|3.38|3.38|3.3|3.4|3.02|3.1|3.4|3.2|3.22|3|3.4|3.3|3.22|3.26|3.3|3.3|3.2|3.36|3.3|3.2|3.14|3.18|3.18|3.16|3.16|3.02|2.94|3.22|3.2|2.88|3.2|3.1|2.88|3.1|3.2|3.2|3.1|3.1|3.12|3|2.9|3.1|3.02|3|3|3.1|2.9|3.1|2.9||3|3|2.86|2.9|3.08|3.08|3.1|3|3.1|3.1|2.98|2.98|2.88|||2.74|2.86|2.62|2.84|2.8|2.78|2.7
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|16.35|16.2|16.31|16.44|16.35|16.2|16.32|16.05|15.9|15.44|15.56|15.56|15.04|15|14.64|14.75|14.37|14.32|14.15|13.94|13.9|14.12|13.71|13.62|13.41|13.49|13.35|13.3|13.48|13.13|13.09|13.12|12.86|12.53|12.47|12.39|12.55|12.62|12.65|13.29|13.65|13.72|13.59|13.55|13.55|13.41|13.31|13.48|13.19|13.52|13.77|13.48|13.16|13.16||13.18|13.3|13.37|13.55||13.47|13.16|12.91|12.59|13.24|13.42|13.24|12.92|12.95|12.77|12.95|13.3|13.04|13.17|13.35|13.35|13.45|13.35|13.17|13.31|13.54|13.63|13.27|13.03|12.56|12.33|12.23|12.15|12.07|11.57|11.48|11.73|11.66|10.66|10.53|10.24|9.905|9.97|9.635|9.215|9.22|9.15|9.875|10.46|10.56|10.34|10.64|10.48|10.59|10.47|10.27|10.4|10.55|10.69|10.67|10.82|10.84|10.8|10.65|10.27|10.44|10.2|10.36|10.33|10.01|9.9|10.13|9.975|10.03|10.85|11.18|11.39|11.28|11.37|11.16|11.19|10.81|10.88|11.1|10.81|10.89|10.95|10.77|11.22|11.32|11.19|11.25|11.35|11.13|10.98|11.1|11.07|10.99|11.25|11.18|11.53|11.58|11.49|10.75|10.6|10.71|10.72|10.5|9.775|10.04|9.84|10.32|10.29|10.15|10.37|10.68|10.78|10.96|10.9|10.94|10.92|10.76|10.6|10.7|10.19|10.36|10.34|10.48|10.45|10.03|10.19|9.875|10.08|9.915|10.03|9.575|9.81|9.88|9.525|9.555|10.18|10.59|10.78|10.41|10.46|10.82|11.58|11.76|11.88|11.32|10.82|10.33|9.875|9.62|9.295|10.06|9.75|9.175|8.905|8.5|8.45|8.33|8.71|8.62|8.285|8.25|8.675|8.89|8.9|9.15|8.9|8.87|8.935|8.7||9.1|9.19|8.425|8.235|8.02|7.89|8|7.72|7.91|7.63|7.785|8.135|8.925|||8.81|8.65|8.805|8.28|8.015|8.385|8.31
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|9.22|9.12|9.3|9.31|9.36|9.35|9.36|9.33|9.18|9.02|9.23|9.28|9.09|9.1|8.92|9.25|9.11|8.93|8.79|8.68|8.75|8.8|8.77|8.85|9.1|8.37|8.54|8.66|8.52|8.52|8.42|8.32|8.26|8.07|8.11|7.63|7.8|8.18|8.11|8.6|8.79|8.84|8.7|8.54|8.62|8.73|8.75|8.73|8.67|8.66|8.58|8.29|8.23|8.2||8.17|8.28|8.37|8.38||8.53|8.33|8.22|8.02|8.25|8.5|8.42|8.24|8.33|8.33|8.41|8.51|8.51|8.48|8.57|8.61|8.47|8.52|8.51|8.75|8.75|8.73|8.67|8.64|8.55|8.55|8.75|8.6|8.5|8.25|8.19|8.41|7.86|7.59|7.49|7.33|6.96|6.88|6.63|6.47|6.31|6.27|6.74|6.43|6.53|6.36|6.43|6.35|6.28|6.27|6.16|6.23|6.29|6.29|6.31|6.37|6.4|6.15|5.94|5.85|5.91|5.9|5.96|6.01|5.84|5.85|5.95|6.22|6.44|6.65|6.7|6.7|6.75|6.86|6.87|7|6.66|6.67|6.5|6.38|6.47|6.54|6.41|6.56|6.48|6.48|6.5|6.57|6.55|6.4|6.53|6.53|6.61|6.66|6.62|6.78|6.86|6.79|6.65|6.46|6.63|6.76|6.71|6.48|6.68|6.54|6.3|6.3|6.3|6.37|6.43|6.45|6.53|6.28|6.25|6.26|6.31|6.25|6.31|6.05|6.17|6.15|6.21|6.25|5.91|5.76|5.62|5.64|5.59|5.62|5.58|5.7|5.98|5.88|6.05|6.33|6.37|6.25|5.94|6|6.04|6.59|6.82|7.1|6.95|6.45|6.14|5.5|5.19|5.01|5.05|5.16|4.9|4.51|4.455|4.625|4.66|4.805|4.725|4.87|4.85|5.01|5.1|5.2|5.1|5.06|5.1|5.17|5.04||5.23|5.26|5.27|5.23|5.11|5.21|5.12|5.23|5.4|5.57|5.54|5.59|5.99|||5.85|5.57|5.56|5.26|4.935|5|5.12
03533|17724|/equities/coheris|CACALL||1.88||1.94||1.87|1.92|1.92|1.93|1.92|1.925|1.845||||1.865|1.85|1.845|1.845|1.95||1.82|1.81|1.94||||1.96|1.835|1.805|1.9|1.93|1.975|1.93|1.93|1.93|1.93|1.93|1.93||1.935|1.94|1.98|1.93|1.925||1.955|1.925||||1.95|1.95|1.93|||1.955|1.955||||1.995|1.92|1.92|1.935||||1.94|1.955|1.95|||1.945|1.945|1.95|1.95|1.96|2.01|2.01|2.04|2|1.995|1.995|1.925|1.915|1.895|1.86|1.75|1.775||1.755||||1.71|1.9||1.86||1.855|1.87||1.855|1.995|1.99|1.85|1.76||1.85|1.835|||1.83|1.79|1.85|1.805|1.86|1.82|1.77|1.855||1.855||||2|1.86|||||1.99||||||1.93|1.9|1.925|||1.925||2|1.975|1.92||||||1.92|1.995||1.87|1.96||1.96|||1.995|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|||2.04||2.04|2.04||2.06|2.04|2.1|2.07|2.06|2.06|2.06|2|||||2||2|2|2.07||1.95|1.95||1.92|1.95||1.91||1.9||1.95|1.9||1.9|1.965|||1.975|1.9|1.85|1.615|1.675||||1.6|1.67|1.845|||1.845|1.6
03534|17725|/equities/colas|CACALL|121.5|122|122|122|120.5|120.5|119|119.5|118.5|118.5|118|118|117|118|118|118|117.5|116|116|118|118|121|121|120|118.5|119|119|119|119.5|118.5|115|120|120|118.5|119|117.5|117.5|118|121|123.5|124|123.5|124|124|125|126|125.5|124|125.5|126|124.5|124|124|123||123.5|123.5|123.5|123||123|123|121|122.5|125|127|127.5|127.5|127|123.5|119.5|117.5|118|115.5|113.5|113.5|113|112|112|112.5|112.5|113|112.5|112|112|112|112|111|111.5|110.5|109|110|109|108.5|106|105|104|104.5|104.5|104|103.5|103.5|104|104|104.5|105|104|103|105|104.5|104.5|105.5|105|105.5|105.5|105.5|105.5|105.5|106|106.5|106.5|106.5|106.5|105|106.5|107.5|108.5|108|110|112.5|114|114|114|114|114|113.5|114|114|121|118.5|118|118|118|118|116.5|116|116|116.5|116|116|115.5|114.5|114|116|116|117.5|117|116.5|112.5|112|112.5|112|112.5|111.5|111|111|112|111.5|112|112|111|113|113|113.5|114|113.5|113.5|114.5|114|114.5|114|114.5|114|113.5|113.5|113|112.5|110.5|114.5|114|115.5|116|116|116|116|116|115.5|116.5|115.5|116|118|118|118.5|118.5|117|115.5|115.5|115.5|115.5|114.5|113.5|113|112|111|111.5|111|112|112.5|113.5|109|108|114|114|114|115.5|114|112|111.5|111||108|108|106.5|107|107|104.5|104.5|103|105|105.5|105|106|107|||105.5|105|105|103.5|103|103.5|105
03535|7093|/equities/financiere-odet|CACALL|1000|998|996|1000|996|992|988|986|970|956|974|988|948|942|928|928|920|898|904|894|888|886|860|824|796|796|790|806|808|804|796|796|784|776|774|780|792|792|800|804|794|780|780|782|804|792|784|780|780|780|790|782|780|778||782|772|776|764||774|760|754|742|756|748|744|742|740|744|742|734|732|730|724|722|728|734|730|732|734|726|740|728|726|718|726|732|728|706|716|710|694|694|700|694|692|686|682|670|660|662|666|676|680|680|680|674|670|682|680|686|680|670|676|672|680|666|660|656|656|660|672|670|660|660|674|676|670|672|694|696|698|696|694|696|700|692|694|690|694|692|690|678|678|680|674|670|678|678|676|676|684|680|682|690|674|676|672|670|670|670|660|622|600|610|624|628|636|632|642|650|640|658|660|662|674|676|662|668|668|666|672|654|656|656|644|630|654|642|656|660|660|656|676|672|676|660|654|666|656|684|678|694|684|670|630|620|586|590|602|608|588|568|558|558|582|562|580|574|574|574|574|588|574|562|560|544|572||582|560|562|564|560|570|560|558|556|556|538|554|552|||568|572|580|558|540|550|538
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|15.1092|15.0738|15.2511|15.2866|15.5349|15.7122|15.6058|15.7122|15.3575|15.4639|15.393|15.1802|14.9674|15.1092|14.5418|14.9674|14.1871|13.4777|13.2649|13.194|13.3642|13.4919|13.4777|13.3926|13.1372|13.2791|13.4352|13.3642|13.2082|12.9528|12.6974|12.6407|12.6407|12.3428|12.3144|12.2718|12.286|12.4137|12.4137|12.5556|12.6974|12.8677|13.194|13.2649|13.2224|13.1656|13.1656|13.3075|13.5061|13.4777|13.2224|13.421|13.3642|13.4635||13.3359|13.3359|13.3359|13.7047||13.5912|13.0379|13.0237|12.7967|13.2649|13.3642|13.5912|13.6196|13.577|13.2649|13.3359|13.6905|13.6196|14.0026|14.1161|14.1871|13.9601|13.4777|13.5203|13.4352|13.4352|12.9954|13.9743|13.6196|13.3359|13.123|13.123|12.7967|12.6265|12.3428|12.2009|11.9313|11.7043|10.1863|10.1438|10.087|9.5763|9.7465|9.6472|9.4628|9.4486|9.3351|10.2714|10.8673|10.8106|10.7964|10.8247|10.8389|10.7538|10.6971|10.7254|10.7822|10.7964|11.0943|11.2787|11.0801|11.1369|11.3355|11.0659|11.4915|11.7469|11.7185|11.6618|11.4915|11.378|11.4632|11.8037|11.6618|11.9171|11.9597|12.059|11.9881|11.7327|11.7043|11.7043|11.7043|11.5625|11.6334|11.378|10.8531|11.1369|10.9382|10.9524|11.0092|11.0659|11.0517|11.0801|10.99|10.78|10.75|10.65|10.64|10.65|10.68|10.82|11.21|11.12|11.02|10.99|10.58|10.51|10.46|10.31|10.37|10.43|10.64|10.84|10.78|10.74|11.24|11.51|11.78|11.7|11.63|11.89|12.06|12.06|12.14|12.06|11.86|12.06|12.2|12.56|12.91|12.29|12.23|12.29|12.51|12.56|13|13.28|13.62|13.66|13.49|13.76|13.92|14.09|14.12|13.34|13.26|13.28|14.26|14.86|14.47|13.96|13.45|13.19|13.51|13.49|13.22|12.5|11.86|11.24|10.91|10.78|10.78|10.84|10.99|11.09|10.95|10.91|11.35|11.56|11.49|11.65|11.56|11.56|11.78|11.55||12.06|11.63|11.66|11.42|10.98|10.71|10.64|10.78|11.04|11.22|10.92|10.85|11.24|||11.69|11.49|11.43|11.01|10.92|10.92|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|113|112|111|111|109|108|108|107|106|106|106|105|106|105|103|103|103|102|101|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|110|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|111|110|110|110|110|105|105|105|106|106|106|106|105|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|71.3|71.2|72.5|72.6|72.5|72.1|72|71.9|71.65|70.45|70.55|70.55|70.55|69.9|68.3|68.3|67.75|65.1|62.8|63.1|63.6|64.4|64.8|65.25|65.05|65.25|66.4|66.05|67.15|68|68.1|68.2|67.55|66.7|67.1|67.35|68.3|65.9|65.85|67.45|67.9|70.65|71.4|74.85|75.35|75.3|73.8|73.25|73.65|74.5|74.7|75.1|73.85|74.1||75.1|76.45|76.75|75.6||74.5|72.3|71.95|69.1|73.6|75.5|75.4|75.15|75.2|73.9|73.9|75.8|76.95|76.2|74.35|73.15|72.55|68.45|67.9|72|73.45|72.9|72.55|72.2|71.6|70.65|70.05|69.95|66.35|64.9|64.8|65.5|60.15|53.5|53.05|53.5|52|52.25|50.75|49.46|48.5|48.04|51.85|53.95|54.8|54.45|54.95|55.4|56.45|55.6|58.5|59.2|59.85|60.6|60.2|59.3|59.25|59.55|58.3|57.3|58.8|56.5|56.9|56.45|55.15|55.5|56.25|56.25|57.3|58.8|61.15|61.1|60.8|59.95|60|60.4|60.3|61.1|60.65|60.5|61.9|61.15|61|62.1|63.35|62.3|62.85|63|62.4|62.45|60.95|60.55|61.15|61.1|62.05|62.4|61.9|63.35|62.6|61.75|61.9|62.55|60.6|59.4|60.8|60.1|59.85|58|58|60.55|60.95|61.95|64.05|63.5|63.4|64.45|63.65|65.4|65.8|63.7|64|64.85|65.15|66.2|65.35|66.25|63.7|63.3|63.6|63.7|63.5|64.25|66|65.9|67|65.2|66.05|66.25|62.4|63.05|63.6|66|66.95|70.5|66.25|62.75|61.4|57.15|53.3|52.65|54.25|53.75|53|49.44|47.9|47.9|47.22|49.62|51.55|50.2|50|50|50.55|51.25|52.8|52.8|52.55|54.95|54.35||57.15|56.85|56.35|54.5|56.7|57.7|57.65|57.95|58.2|55.9|56.5|56|57.6|||62.4|61.9|62.3|59.6|57.1|53|50.1
03539|17647|/equities/fonciere-des-murs|CACALL|17.5211|17.3231|17.3726|17.3231|18.115|18.016|17.8675|17.818|17.6695|17.6695|17.4221|17.1746|16.8776|16.5807|16.0857|16.3332|16.2342|15.4918|15.3433|15.8382|15.8382|15.7393|15.5908|15.6898|15.6898|15.6403|15.5908|15.4423|15.5413|15.3433|15.0958|15.3433|15.2443|14.5514|14.5514|15.0463|15.0463|14.3534|14.1554|14.6999|15.1453|15.2938|15.2938|15.9372|15.9867|16.2342|16.1352|16.3332|16.9271|17.1251|17.3231|17.1746|17.0756|17.1746||17.5705|17.5705|16.9271|17.2241||17.0756|16.9271|16.7786|16.3332|17.9665|18.3625|17.5705|17.3726|17.3231|17.3231|16.8281|18.313|17.3231|16.3827|16.1352|16.0362|15.8382|15.7393|15.5908|15.7887|15.7887|15.7887|15.2443|14.8483|15.0958|14.9473|14.8978|15.1453|14.5514|13.9574|13.8585|13.7595|13.8585|12.5221|12.5221|11.9282|11.7797|11.6807|11.5817|11.6312|11.6312|11.4827|11.6312|11.6807|11.6807|11.6312|11.6807|11.4827|11.6312|11.8787|11.7302|12.0272|11.9777|12.4231|12.3736|12.3241|12.2746|11.9282|11.7302|11.7302|11.7797|11.7302|12.1262|12.5221|12.5221|12.5716|12.6706|12.0767|11.9777|12.7696|13.413|13.512|13.7595|13.8585|14.1059|13.8585|14.2544|14.3534|14.3534|14.2049|14.2049|14.1554|14.2049|14.2049|14.2049|14.2049|14.1059|14.2544|14.3039|14.2544|14.4029|14.3534|14.6009|14.6504|14.6999|14.6009|14.6504|14.5514|14.7494|14.6999|14.5514|14.9473|14.9473|14.4524|14.6504|14.4029|14.9473|14.9968|15.0463|15.2443|15.7887|15.8382|16.0362|15.8382|15.9372|15.8382|16.8776|16.9271|16.9271|16.9766|17.2241|17.4221|17.0261|17.2241|17.2736|17.719|17.719|17.719|17.818|18.115|18.115|18.2635|18.1645|18.115|18.115|18.2635|18.214|18.5109|17.6695|18.8079|18.8079|18.9564|19.5008|19.5998|18.7584|18.1645|18.016|17.4221|17.3726|17.1251|16.8776|16.4817|16.3332|16.0857|16.3332|17.5211|17.62|17.818|17.8675|17.1746|17.0756|17.0261|19.7978|19.9958|19.6493|18.8574|18.8079|18.8079|18.9564||18.8079|18.8079|18.412|18.2635|17.818|17.4716|17.818|17.719|17.3231|17.6695|17.917|17.62|17.3231|||18.2635|17.917|18.313|18.3625|18.016|18.214|18.016
03540|943229|/equities/crcam-alp.prov|CACALL|93.51|93.21|93|92.5|94.51|96|97.51|97.51|96.02|95.01|95.49|93.61|93.31|92.51|90.01|90.01|89.51|89.03|89.02|89.51|88.03|87|87.5|88|88|88|87.5|86|84.62|84.5|84.57|84|83.02|83|86|88|88.53|88.53|88.11|90|90.44|88.5|89.01|88|90|91.5|93|93.5|95.78|97|98.51|97|100|100.5||100.5|100.5|101.04|101.02||99.51|99.49|98.51|98.8|99.03|99|98.01|98.43|95.99|93.02|95.51|95.97|95.97|95.01|94.5|94.52|95.5|95.52|95.53|92.51|92.5|90.5|88.51|84.01|83.89|83.89|82.5|80|78.5|77.63|78.01|78|77.01|73|74.99|73.01|72|74.5|73.51|74.99|74.99|74|75|75.51|75.81|76.15|77.6|77.59|75.8|75|76.03|76|76.5|78.5|79.2|80|80.61|80.3|80.04|80.04|80|79|78|77|79.5|80.5|80|83.62|83.61|83.53|83.52|83.51|83|85.97|83.05|86.05|86|85.01|83.5|84.5|86|87|88.5|90|90.5|90.49|92|92.61|92.5|94.99|95|95.01|95|95|95.04|95.01|94.01|93|93.99|92.5|93.51|92.01|93.1|89|90|92.5|92|94|100.02|100|102|103.1|103.1|103.5|104.02|104|104|105.28|105.22|105|106|106|108|111.5|111.52|111.5|112|113|114.02|113.22|113.2|113.22|113.06|113.04|113|113|112|112|112.02|112|112|112.1|114.02|114.02|114.02|114|115|115.5|117.5|117.5|117|118|117|118.48|116.02|116.02|117.06|115.6|117|117.28|115.7|117|119.98|119.98|119.98|117.46|115|112.5|110.02||113.06|113.04|113.02|113.5|113.5|113.02|114|114.5|110.48|109|109|109|109.08|||110.5|110.5|109.98|105.12|105.12|105.08|105
03541|943239|/equities/crcam-morbihan|CACALL|87.1|87.03|87.5|85|85|85|85.11|84.5|83|81.52|81.51|80.49|77.5|78|76.02|76.12|75|76.51|76.51|76.01|73.01|77|75|77.99|77.5|76|76.56|75|73.01|73|72|72|71|74|76.02|75.5|76|76|75.7|75.52|75|78.02|78.02|78.01|78.5|80|80.4|81.5|86.5|86.5|84.52|84.12|84.11|84||86|85.5|86.01|86.01||86.99|86.5|85.02|85.01|85.02|85.02|85.01|87.23|85.5|87.01|86|86.51|85.51|84.5|85.02|85.01|81.51|81.51|81.51|80.01|79.51|78.01|78.49|74.49|72.22|71.91|72|72.5|73.99|73.99|71.5|69.31|66.41|61.65|62.31|61.2|62.51|62.49|61.28|60.04|60.03|60|61|60.12|60.05|60.01|59.06|60|58.53|57.53|57.5|58.16|58.01|57|61.11|61|61.99|60|63.52|64|60.5|62.01|61.61|61.5|63.01|62.61|61.5|64.51|65.13|65.1|65.02|65.01|65|66|65|66.5|66.1|63.5|66.01|65|64|64|64|64.01|63.55|63|68|68|70.01|70|69.11|69|71|71|71.1|71.1|71|71.01|71|71.01|71.99|72|67.56|67.5|69|71|73.01|72.2|73.4|74.5|74.51|73.46|73.4|76|75|79.01|79.01|79|78|77.5|79.81|81.8|83.97|80|80.01|79.51|79|79|81.14|81.53|80.56|84.5|88|89.99|88|89.5|88|89|89.51|89.5|90.01|90|90.07|88.5|95.5|94.98||94.5|96|95|98|95.11|95|96.69|97||99|96.01|95.31||95|95.01|95|97|97|93|93.02|93.02|93.01||93.81|92.6|93|94|93.01|93.01|93.76|93.76|92.52|93.29|91.5|91.5|91.16|||91.6|91.6|91.51|92|90.01|89.01|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||||||3.72|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|4.2|4.12|3.88|3.76|3.75|3.7|3.67|3.7|3.7|3.69|3.65|3.64|3.68|3.67|3.63|3.6|3.58|3.52|3.62|3.74|3.76|3.8|3.76|3.76|3.75|3.75|3.77|3.8|3.78|3.72|3.73|3.68|3.68|3.62|3.62|3.76|3.76|3.76|3.79|3.8|3.87|3.84|3.87|3.88|3.9|3.96|3.92|3.89|3.87|4|3.99|4.05|4.08|4.05||4|4.01|4.01|4||4.01|3.92|3.87|3.91|3.97|3.96|4.08|4.04|4.07|4.07|4.05|3.93|3.93|3.84|3.76|3.55|3.61|3.6|3.59|3.61|3.58|3.58|3.57|3.57|3.6|3.58|3.6|3.6|3.53|3.49|3.51|3.5|3.45|3.21|3.22|3.22|3.2|3.13|3.05|2.99|2.94|3|3.22|3.26|3.3|3.31|3.26|3.26|3.3|3.31|3.35|3.38|3.38|3.38|3.1|3.06|2.99|3.09|3.07|3.09|3.04|2.89|2.91|3|2.93|3|3.1|3.17|3.3|3.47|3.49|3.46|3.38|3.43|3.57|3.57|3.43|3.6|3.66|3.7|3.7|3.62|3.6|3.6|3.55|3.58|3.5|3.44|3.34|3.44|3.53|3.54|3.57|3.54|3.47|3.54|3.5|3.51|3.51|3.46|3.43|3.4|3.27|3.23|3.23|3.33|3.57|3.63|3.64|3.63|3.42|3.33|3.36|3.42|3.57|3.62|3.53|3.46|3.39|3.26|3.26|3.27|3.34|3.35|3.4|3.35|3.32|3.4|3.51|3.51|3.63|3.65|3.67|3.67|3.68|3.73|3.76|3.77|3.75|3.69|3.7|3.73|3.68|3.69|3.65|3.72|3.67|3.67|3.71|3.76|3.8|3.76|3.75|3.75|3.77|3.77|3.77|3.83|3.84|3.84|3.85|3.83|3.75|3.8|3.63|3.63|3.77|3.77|3.75||3.74|3.7|3.97|4|3.98|3.77|3.7|3.58|3.51|3.5|3.47|3.47|3.39|||3.36|3.32|3.29|3.21|3.21|3.21|3.14
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|95.3|95.35|95.05|94.2|93.3|93.65|92.25|91.7|91.05|91.45|92.4|92.15|91.05|90.6|89|90.6|91.5|90.7|88|89.2|89.25|91.4|92.15|92.1|89.95|90.2|90.2|89.9|89.1|89.45|88.6|88.1|86.75|86.2|85|84.6|86.25|85.7|84.85|85.65|88|89.75|90.1|88.7|88.55|87.6|87.55|88.45|87.9|88.5|89.8|90.1|88.95|88.55||89.1|89.5|89.15|88.5||88.35|86.95|86|84.15|88.15|90.1|89.9|89|89.6|88.75|89.45|90|91.7|92.25|92.6|89.05|89.4|86.95|86.5|88.55|89.35|91.6|91.7|92.45|90.7|89.35|90.55|90.2|89.5|86.2|81.15|85.8|81.55|77.55|75.65|76.05|73.45|73.1|70.6|69.15|69.15|67.8|71.35|73.7|73.5|72.85|74|74.7|74.75|72.55|71.3|72.05|73|74.55|75.3|75.4|74.3|74.25|73.5|71.4|71.95|70.55|71.1|72.15|69.9|69.75|71.95|71.4|73.25|77.05|78.85|78.3|79.3|79.75|74.4|77.35|77.3|78.75|79.25|78.55|80.3|77.05|74.3|76.25|77.95|76.3|76.8|77.75|76.9|75.05|75.65|75.65|77.6|78.45|78.55|80|78.45|76.85|74.35|73.2|73.2|73.15|73.1|69.65|70.2|70.25|72.4|72.5|73.2|78.1|82.55|82.4|81.9|80.7|80.9|82.85|82.9|80.15|82.35|80|81.2|82.65|82.8|84|82.45|81.85|79.8|80.45|79.5|79.4|77.75|79.35|80.8|79.6|77.4|84.25|86.6|85.9|82.6|82.4|83.6|89.2|89.75|92.65|87.55|85|81.25|79.15|75.8|72.85|74.9|74.2|71.8|70.2|67.85|68.9|66.4|67.95|67.7|65.6|63.65|68.1|70.85|72.65|70.6|69.55|69.2|70.25|70||74.5|76.5|77.6|78.8|78|78.75|78|77.6|79.1|77.55|76.15|77.1|81.8|||82.25|81.65|79.3|75.3|73.15|71.8|71.75
03545|40314|/equities/dbv-technologies-sa|CACALL|9.1|9.03|9.21|9.435|9.635|8.83|9.06|9.02|8.7|8.395|8.39|8.82|8.855|8.81|8.62|8.97|8.88|8.9|9.115|9.17|9.21|9.53|9.605|9.38|9.24|9.47|9.425|9.44|9.64|9.42|9.175|9.165|8.975|8.75|8.53|8.46|9|9|9.165|9.58|10.54|10.33|10.11|8.37|7.33|6.06|5.835|5.83|5.81|5.385|5.105|4.55|4.37|4.294||4.27|4.05|4.076|4.17||4.28|4.262|4.364|4.234|4.488|4.336|4.244|4.132|4.232|4.214|4.314|4.57|4.52|4.23|4.176|3.99|3.91|4.078|4.102|4.184|3.982|4.024|4.078|3.774|3.93|3.938|4.088|4|4.16|4.032|4.08|4.254|3.81|3.51|3.732|3.65|3.404|3.152|2.932|2.354|2.352|2.352|2.5|2.592|2.666|2.632|2.708|2.772|2.87|2.8|2.772|2.902|2.88|3.01|3.022|3.002|3.06|2.97|2.91|2.9|2.976|2.942|2.988|2.91|2.768|2.8|3.042|2.88|3.09|3.286|3.35|3.332|3.442|3.42|3.34|3.36|3.282|3.41|3.43|3.466|3.556|3.58|3.612|3.6|3.578|3.666|3.69|3.742|3.732|3.73|3.83|3.952|4.01|4|4.06|4.002|3.93|4.05|3.92|3.878|4.112|4.24|3.56|6.615|6.555|6.265|6.635|7|7|7.2|7.43|7.515|7.61|7.6|7.725|7.9|7.43|7.385|7.47|7.02|7.55|7.9|7.975|8.03|8.05|7.985|7.83|7.83|8.165|7.95|9.53|9.77|9.855|9.585|9.845|9.625|9.79|9.7|9.25|8.905|9.24|9.745|9.55|10.07|9.455|8.65|8.85|8.555|8.37|8.285|8.49|8.23|8.195|8.03|7.77|8|8|8.25|9.73|9.125|9.05|10.16|10.08|10.89|10.94|10.52|10.94|11.23|10.67||11.26|11.65|10.11|9.81|9.635|9.46|8.5|8.07|7.845|7.635|7.35|7.42|7.775|||7.715|7.19|6.965|6.855|7.055|7.08|7.04
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL|16.3|16.5|16.6|16.5|16.6|16.65|16.6|16.7|16.65|16.65|16.65|16.6|16.5|16.65|16.65|16.95|17|16.6|17.55|17.2|16.7|15.9|15.8|15.8|15.05|15|15|15|15.05|15|14.85|14.8|14.85|14.7|14.8|14.75|14.9|14.8|14.8|14.8|14.95|14.8|14.8|14.7|14.7|14.7|14.65|14.6|14.7|14.8|14.8|14.8|14.65|14.5||14.6|14.65|14.65|14.65||14.5|14.5|14.45|14.2|14.85|14.55|14.15|15|14.45|14.35|14.25|14.25|13.85|13.3|14.45|14.5|14|13.85|13.85|13.6|13.3|13|13|13.05|13|12.95|12.5|13|12.8|12.5|12.6|12.25|11.85|11.8|11.7|11.55|11.55|11.55|11.55|11.45|11.45|11|11.25|11.75|11.65|11.6|11.7|11.5|11.35|11.5|11.55|11.6|11.8|11.8|11.6|11.7|11.65|11.65|11.4|11.45|11.45|11.3|11.3|11.1|9.96|9.86|9.9|9.8|9.8|10.35|10.4|10.7|10.75|10.4|10.45|10.4|10.7|10.55|10.9|11|11.75|11.6|11.05|10.1|10|10|10.05|9.96|9.94|9.98|9.96|9.96|9.8|9.9|9.96|9.94|9.94|9.88|9.82|9.82|9.9|9.94|9.82|9.8|9.78|9.78|9.86|9.86|9.8|9.8|9.66|9.88|9.6|9.84|9.84|9.7|9.8|9.9|9.92|9.56|9.92|9.92|9.94|9.92|9.98|9.7|9.66|9.8|9.7|9.66|9.98|9.82|9.56|9.54|9.52|9.36|9.42|9.32|9.1|9.84|9.88|9.88|9.92|9.88|9.88|9.8|9.72|9.64|9.6|9.92|9.92|9.92|9.46|9.54|9.56|9.52|9.34|9.54|9.34|9.28|9.06|9.72|9.7|10.1|9.82|10.1|10.1|10.2|10.2||10.25|10.2|10|10|10|9.98|9.82|9.8|9.84|9.82|9.8|9.86|9.62|||9.7|9.8|9.42|9.44|9.52|9.72|9.9
03548|17736|/equities/delta-plus-group|CACALL|76.2|76|75.4|74|72.4|74.6|71.6|70|68.4|72|73.6|75.8|77.4|76.6|75.6|77.4|75.8|75|77|76|77|76.4|77.6|77.2|81.2|83.2|83|82|81.2|79.4|80.8|81.2|80.2|78.2|78|77.2|78|76|75.6|75.2|75|75|74.6|75.6|74.6|74|72|69|68.8|68.6|69|68.8|68.8|69.6||69.4|68.8|67.6|68.2||68.2|67.6|67.6|67.2|64.6|62.4|61.2|61|62|61.6|63|63.4|63.2|63|62.6|63.6|63.4|64.8|65.2|64.4|63.6|63.6|62.2|62|62.2|62|60.8|59.8|61.8|61.2|61|60.6|62|60|62.6|62|61|60.2|58.8|57.6|56|56|59.2|60.6|59.6|60|58.4|56.6|56.4|55.6|54.6|58|58|57.4|57.2|56.6|57|57.4|56|56|55.2|56.2|55.6|54.2|53|52.6|55.4|55|55.4|56|56.6|55.6|55.2|55.2|55.2|55|59.6|58.2|57.2|56.4|54.4|53.2|51.2|51.2|50.4|50.8|50|51.4|51.4|51|51.2|51.4|52|51.4|50.8|52|52.6|52.4|52.2|52.2|51.2|51.2|51.2|50.6|50.8|49.8|47.1|47|47|46|46.3|45.1|44.3|46.2|46.1|46|46.1|46.1|46.1|46.6|46.5|46.6|45.2|43.7|41.1|41.1|41.3|41.6|41.4|41.3|40.3|40.3|40|40.1|39.3|38.9|38.4|39|38.9|38.5|38.3|40.2|40.6|40.8|39.9|39.8|38.9|38.8|38.4|37.7|37.5|36.2|36.6|36.1|36.1|36.1|36.2|36.3|36.2|36.2|36.3|36.7|36.5|33.3|36.5|37|37.8|37.6|37.7||39.3|40.2|39|43|42.6|42.3|40.9|41|41.6|41.5|40.5|42.7|42|||41.3|42.9|42.1|40.5|40|38|37.5
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|6.73|6.62|6.785|6.79|6.805|6.745|6.72|6.665|6.56|6.695|6.7|6.85|6.76|6.605|6.48|6.69|6.65|6.48|6.725|6.855|6.855|7.035|7.02|6.85|6.65|6.42|5.815|5.735|5.85|5.83|5.68|5.64|5.6|5.485|5.5|5.395|5.485|5.445|5.425|5.62|5.875|5.95|5.825|5.96|6.24|6.325|6.32|6.31|6.38|6.455|6.31|5.79|5.71|5.58||5.255|5|5.005|5.06||4.854|4.8|4.7|4.61|4.712|4.632|4.65|4.548|4.514|4.53|4.526|4.36|4.218|4.338|3.9|3.416|3.414|3.358|3.304|3.338|3.3|3.23|3.256|3.184|3.116|3.086|3.1|3.162|2.98|2.86|2.85|2.85|2.84|2.794|2.78|2.624|2.594|2.55|2.462|2.414|2.42|2.41|2.532|2.55|2.54|2.554|2.562|2.526|2.53|2.49|2.498|2.58|2.61|2.612|2.62|2.604|2.596|2.53|2.5|2.494|2.494|2.458|2.458|2.418|2.36|2.42|2.472|2.522|2.53|2.562|2.636|2.632|2.612|2.682|2.602|2.54|2.53|2.544|2.53|2.54|2.564|2.52|2.404|2.406|2.362|2.35|2.352|2.38|2.354|2.35|2.366|2.43|2.41|2.454|2.46|2.526|2.484|2.54|2.51|2.454|2.432|2.444|2.43|2.43|2.41|2.412|2.43|2.448|2.45|2.454|2.44|2.46|2.454|2.42|2.424|2.43|2.41|2.39|2.384|2.402|2.42|2.508|2.49|2.504|2.48|2.472|2.482|2.524|2.496|2.496|2.544|2.564|2.586|2.558|2.578|2.632|2.638|2.65|2.554|2.57|2.658|2.752|2.826|2.87|2.798|2.75|2.726|2.746|2.716|2.708|2.72|2.656|2.668|2.7|2.65|2.65|2.65|2.67|2.67|2.656|2.65|2.65|2.68|2.686|2.736|2.628|2.624|2.582|2.41||2.54|2.564|2.56|2.556|2.508|2.518|2.46|2.53|2.5|2.496|2.446|2.412|2.45|||2.414|2.412|2.364|2.31|2.274|2.302|2.302
03550|7026|/equities/devoteam|CACALL|102.2|102.2|102|102.8|101.2|102.8|101.4|101.2|101.2|101.2|101.2|100|99.1|98.5|101.6|101.6|100|99.1|99.3|99.5|100.2|99.8|99.9|99.2|98.1|98|98.3|98.4|98.1|100|98.3|98.5|98.2|98|98|98|98.2|98|98|98|99.4|100|98|98.1|98|98|98.3|98|97.9|97.9|96.8|96.6|96|94||93.1|93.5|91.1|101||104|104.6|102|102.4|100|99.2|98.7|97.4|95|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.7|97.7|97.8|97.7|97.8|97.8|97.7|97.8|97.8|97.8|97.8|97.7|97.8|97.7|97.7|97.8|97.7|97.7|97.7|97.7|97.7|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.5|97.5|97.5|97.3|97.3|97.4|97.4|97.3|97.3|97.2|97.3|97.4|97.3|97.4|97.4|97.3|97.4|97.4|97.4|97.4|97.3|97.6|97.6|97.4|97.3|97.4|97.3|97.3|97.3|97.3|97.4|97.2|97.4|97.4|97.2|97.2|97.2|97.2|97.2|97.2|97.2|97.1|97|97.3|97.1|97|97.6|97|97.3|97.5|97.6|97.5|97.5|97.5|97.5|97.5|97.5|97.5|97.6|97.3|97.5|97.5|97.4|97.4|97.2|97.2|97.5|97.5||77|75.5|74.3|73.2|74.2|71.4|71.1|72.2|74|72.1|75.2|75.8|75.2|76|76.4|78.3|78|74.2|75.2|75.1|77|75.8|76.6|76.8|74.5|73.6|71.5|71|70.1|71.2|70.6|70|67.1|64.6|64.5|66.2|69.9|68.4|66.4|65.6|68.8|69.5|71.3|70.2|70.5|70.8|72.2|67||68|64.6|63.1|65.1|65.6|67.1|65.9|67|68.4|66.5|64.6|64.8|64.6|||63.5|63|64.1|62.7|58.9|59.3|57.9
03551|17738|/equities/diagnostic-medical|CACALL|1.745|1.74|1.78|1.81|1.775|1.74|1.73|1.745|1.75|1.76|1.77|1.805|1.85|1.91|1.725|1.715|1.71|1.72|1.715|1.715|1.725|1.695|1.685|1.7|1.7|1.7|1.705|1.68|1.7|1.7|1.59|1.53|1.515|1.49|1.535|1.54|1.55|1.51|1.485|1.62|1.62|1.72|1.75|1.72|1.745|1.755|1.775|1.77|1.76|1.75|1.715|1.705|1.725|1.72||1.74|1.76|1.715|1.75||1.76|1.77|1.69|1.63|1.625|1.6|1.59|1.64|1.65|1.655|1.68|1.7|1.675|1.64|1.62|1.62|1.655|1.605|1.695|1.67|1.6|1.54|1.54|1.465|1.47|1.47|1.49|1.465|1.465|1.455|1.455|1.47|1.465|1.48|1.49|1.47|1.44|1.5|1.475|1.405|1.325|1.325|1.46|1.6|1.66|1.675|1.65|1.53|1.525|1.54|1.515|1.515|1.54|1.565|1.51|1.52|1.53|1.5|1.53|1.56|1.57|1.57|1.55|1.53|1.53|1.55|1.56|1.46|1.51|1.525|1.525|1.51|1.515|1.515|1.5|1.46|1.455|1.485|1.475|1.47|1.435|1.43|1.43|1.42|1.535|1.525|1.56|1.56|1.56|1.56|1.56|1.56|1.57|1.56|1.53|1.53|1.535|1.53|1.53|1.51|1.54|1.47|1.47|1.54|1.545|1.605|1.525|1.52|1.52|1.52|1.52|1.52|1.48|1.325|1.48|1.5|1.46|1.545|1.505|1.46|1.54|1.395|1.39|1.375|1.32|1.315|1.305|1.3|1.235|1.25|1.25|1.275|1.28|1.285|1.29|1.29|1.29|1.225|1.14|1.21|1.225|1.24|1.24|1.27|1.305|1.31|1.325|1.415|1.42|1.41|1.39|1.37|1.45|1.48|1.395|1.395|1.39|1.395|1.315|1.3|1.3|1.41|1.565|1.64|1.645|1.685|1.64|1.63|1.62||1.7|1.67|1.67|1.7|1.65|1.65|1.65|1.76|1.755|1.72|1.65|1.8|2.01|||1.03|0.918|0.922|0.922|0.88|0.902|0.926
03552|17919|/equities/docks-des-petroles-dambes|CACALL|458|458|472|462|442|434|428|410|398|400|400|412|412||390||390||390||390||390|388||380|384|388|390|380|388|388||396|394||376|390|390|390|398||396|394|386|392|390|390|388|388|370|370|366|366|||366|362|360|||||350|354||356|350|350|354||356||360||360||360|354|352|352|348|334|336|336||336|334|340|336|334|330|330|322|320|324|336||330|322|320|320|322|322|320|334||330|322|326||330|342|336||348|350|348|352||352|352|350|328|342|342||342||342|350||352||354|354||||||356|362|362||364|||366|364|364||364||||364|366|366|362||368|366|||372|372|370|372||370|370||370||372|370|370|370|364|364||366|370|370|370|374|372|380|372|366|400|416|430|430|428|440|412|416|416|396|392|390|402|406|408|408|400|400|406|404|390|404|394|396|394|386||394||380||382|390|390|384|382|382|376||400|370|370|370|374|372|388|388|380|374|404||414|||398||380|392|364|350|364
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|45.68|45.94|46.5|46.77|47.58|46.68|45.6|45.56|45.08|44.75|43.6|43.6|44.63|46.3|45.89|47.05|46.83|46.95|46.94|47.73|47.18|47.11|47.82|47.56|47.38|47.5|47.39|46.96|46.66|46.9|46.22|46.12|45.28|44.6|44.61|44.95|45.59|45.41|45.59|45.7|46.91|46.4|46.29|46.4|46.19|46.04|44.98|45.92|47.19|47.22|46.59|46.03|46.7|46.9||46.41|47.46|47.35|47.29||46.82|46.98|46.1|45.58|47.01|47.11|46.52|46.03|46.01|45.52|45.19|46.25|47.16|47.25|47.45|47.42|47.68|48.11|47.93|48.04|47.94|47.64|46.74|45.91|45.18|44.91|45.27|46.32|46.17|46.05|46.4|46.35|45.3|41.88|40.99|41.26|39.84|40.25|40.1|39.29|38.86|39.5|40.69|41.06|41.1|40.93|40.67|41.86|41.24|40.76|40.48|41.83|42.85|42|41.92|40.8|40.29|39.9|38.15|37.8|38.37|38.18|38.29|39.15|38.47|38.98|39.52|40.03|40.08|41.85|42.4|43.02|42.78|43.08|42.86|42.82|42.15|41.69|42.41|42.06|42.63|43.2|42.9|43.27|42.9|42.46|42.5|41.67|41.71|41.14|41.5|42.1|42.23|42.74|43.24|44|43.84|43.5|43.45|43.05|42.7|42.58|42.19|41.64|42.1|42.25|42.67|42.39|42.8|43|43.7|43.4|43.57|42.54|42.24|42.55|42.42|41.73|41.74|40.33|40.66|41.27|40.89|41.02|40.25|39.72|38.32|38.54|38.73|38.69|37.36|37.66|38.93|38.08|38.71|38.44|39.37|38.78|38|37.8|38.53|41.26|41.07|41.78|40.77|39.64|38.99|38.16|37.6|37.31|38.15|38.92|37.28|35.89|33.27|34.71|34.3|34.75|35.6|35.21|34.89|35.63|36.77|38.56|38.3|37.64|36.76|35.51|34.64||36.77|36.86|36.09|35.5|33.4|32.18|31.05|34.37|36.24|36.14|35.86|38.08|38.69|||39.2|36.83|35.9|35.96|35.78|35.14|34.89
03554|17743|/equities/egide|CACALL|1.09|1.1|1.025|1.025|1.025|1.01|0.994|0.972|0.99|1.015|1.02|1.03|1.04|1.04|1.03|1.055|1.03|1.045|1.09|1.085|1.065|1.105|1.09|1.075|1.085|1.07|1.06|1.05|1.06|1.01|1.015|1.005|0.97|0.966|0.952|0.962|0.964|1.005|1.105|1.065|1.125|1.125|1.125|1.13|1.14|1.16|1.175|1.125|1.155|1.145|1.115|1.11|1.06|1.145||1.11|1.11|1.13|1.14||1.115|1.1|1.005|0.99|0.994|0.998|0.996|0.996|1.005|1.02|0.99|0.974|0.99|1.015|1|0.97|0.916|0.906|0.85|0.938|0.88|0.884|0.908|0.928|0.924|0.92|0.932|0.94|0.946|0.95|0.95|0.934|0.91|0.864|0.844|0.842|0.802|0.83|0.8|0.79|0.76|0.75|0.84|0.872|0.9|0.908|0.918|0.912|0.888|0.888|0.9|0.96|0.968|0.946|0.882|0.848|0.812|0.784|0.75|0.76|0.76|0.762|0.752|0.74|0.732|0.756|0.724|0.718|0.728|0.752|0.812|0.802|0.8|0.804|0.822|0.812|0.784|0.78|0.78|0.768|0.78|0.7|0.69|0.748|0.742|0.752|0.752|0.744|0.75|0.75|0.758|0.758||0.73|0.73|0.758|0.758|0.75|0.732|0.732|0.74|0.758|0.762|0.742|0.74|0.75|0.76|0.78|0.782|0.76|0.734|0.75|0.722|0.726|0.74|0.75|0.75|0.75|0.74|0.76|0.77|0.76|0.816|0.82|0.82|0.808|0.836|0.82|0.82|0.82|0.86|0.86|0.85|0.86|0.852|0.834|0.842|0.852|0.842|0.802|0.82|0.884|0.912|0.83|0.824|0.79|0.852|0.842|0.874|0.86|0.852|0.85|0.85|0.86|0.85|0.852|0.828|0.852|0.822|0.844|0.824|0.87|0.92|0.964|0.868|0.88|0.848|0.87|0.85||0.68|0.654|0.64|0.65|0.68|0.65|0.61|0.644|0.644|0.662|0.64|0.64|0.64|||0.642|0.642|0.65|0.63|0.62|0.63|0.652
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|88.8|89.34|89.14|89.6|88.54|88.34|89.12|87.5|86.12|85.92|85.88|85.54|86.2|85.66|84.6|86.48|84.6|83.86|81.7|81.52|81.34|81.46|82.22|81.8|81|81.82|82.22|82.22|82.28|81.04|78.88|78.66|77.48|75.4|74.2|73.02|72.66|73.86|74.36|74.94|77.86|80.42|80.44|79.12|79.4|79.02|79.04|78.92|78.94|80.84|79.58|77.88|77.54|78.08||78.28|79.4|79.3|79.06||78.3|78.2|76.5|74.84|78.46|79.96|79.8|79.56|80.08|78.72|80.84|81.18|82.04|82.84|82.28|81.74|82.2|81.16|82.14|82.78|83.5|83.66|84.42|82.88|81.92|82.74|82.32|81.34|82.54|78.96|78.56|79.68|78.7|68.84|67.62|68.36|65|64.46|61.48|60.8|61.18|62.08|65.26|68.26|68.52|67.36|69.06|69.6|70.2|69.08|69.3|70.36|70.92|72.28|72.5|73.78|73.02|72.22|70.9|67.36|68.68|69.82|70.06|69.78|67.58|68.8|70.3|70.44|71.46|74.3|74.96|75.58|76.38|77.32|76.78|78.08|78.5|78.92|78.4|77.94|78.3|76.7|75.66|77.22|79.3|79.8|80.9|80.58|78.6|76.86|77.24|77.5|77.7|78.22|78.28|80.3|81.32|79.82|78.02|77.18|77.6|77.8|75.84|73.1|74|75.8|76.84|76.82|75.8|77.38|79.18|79.14|79.94|79.3|79.82|80.68|78.68|78.56|79.48|77.02|78.02|78.32|80.94|82.56|81.54|80.8|79.48|80.06|79.88|80.02|79.08|79.5|81.4|80.5|81.5|82.74|83.18|82.1|77.84|78.22|80|82.36|83.54|86.5|87.44|86.32|85.7|82.64|82.14|80.88|80.92|80.5|80|76.58|74.84|74.88|73.54|74.88|73.26|71.36|69.42|72.08|74|74.72|73.74|72.62|72.3|72.86|71.96||74.7|72.36|73.44|71.04|68.68|69.32|69.1|69.18|72.52|71.76|69.72|68.76|71.62|||72.5|68.52|67.6|64.04|61.12|61.76|61.48
03556|100156|/equities/ekinops-sa|CACALL|6.53|6.52|6.53|6.47|6.29|6.21|6.34|6.1|6.07|5.96|5.88|6.42|6.58|6.6|6.57|6.71|6.66|6.64|6.73|6.63|6.55|6.66|6.88|6.93|6.88|6.89|6.94|6.9|6.9|6.8|6.84|6.9|6.9|6.69|6.65|6.62|6.77|6.83|6.6|7.12|7.35|7.3|7.31|7.05|7.19|7|6.56|6.92|6.87|6.89|6.88|6.86|7.07|6.84||6.76|6.68|6.68|6.62||6.56|6.5|6.47|6.4|6.56|6.6|6.56|6.56|6.5|6.5|6.46|6.41|6.58|6.65|6.51|6.66|6.36|6.86|6.38|6.41|6.29|6.26|6.24|6.2|6.12|6.17|6|6.06|5.98|5.9|5.91|5.91|5.96|5.81|5.72|5.76|5.69|5.66|5.62|5.77|5.85|5.9|6.03|5.98|5.96|5.92|5.89|5.9|5.98|6|5.98|5.9|5.7|6.4|6.29|6.2|6.11|6.03|6.02|5.97|5.97|5.98|6|5.93|5.82|5.9|6.09|5.98|5.88|6.12|6.1|5.84|5.82|5.72|5.63|5.6|5.46|5.45|5.4|5.3|5.43|5.45|5.41|5.53|5.41|5.68|5.61|5.6|5.56|5.6|5.65|5.69|5.72|5.67|5.83|5.8|5.77|5.73|5.71|5.69|5.72|5.74|5.67|5.77|5.73|5.73|5.82|5.8|5.93|5.9|5.85|5.79|5.83|5.78|5.72|5.49|5.49|5.48|5.52|5.68|6.08|6.01|5.86|5.96|5.93|5.77|5.75|5.82|5.75|5.9|5.99|6.1|6|5.99|5.9|6.13|6.07|5.81|5.58|5.1|5.91|6.04|5.93|6.05|6.05|5.97|5.9|6.3|6.34|6.29|6.17|6.16|6.01|5.98|5.92|6|6.08|5.84|5.85|5.86|5.8|5.7|5.68|5.55|5.57|5.6|5.6|5.6|5.63||5.76|5.79|5.8|5.67|5.48|5.35|5.52|5.32|5.18|5.13|4.885|4.9|5|||4.96|5.45|5.51|5.34|5.02|4.935|4.755
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|10.5076|10.4981|10.5076|10.4551|10.2877|9.8336|9.4081|9.3374|9.2093|9.2838|9.3622|9.3049|9.5458|9.5076|9.389|9.542|9.475|9.4387|9.6041|9.6711|9.7571|9.9913|10.0535|10.1443|10.0392|10.1061|10.0057|9.9579|10.1969|10.2208|10.0678|10.0009|9.8671|9.8145|9.6615|9.6997|9.8145|10.0105|9.628|11.459|11.6454|11.4542|11.6741|11.5641|11.6932|11.8462|12.2143|12.4772|12.7497|12.6541|12.5728|12.329|12.2812|12.4007||12.2765|12.1952|12.2239|12.0231||11.9418|11.8319|11.5402|11.3968|11.937|11.9944|11.8223|11.7936|11.7602|11.698|11.851|12.0613|12.0757|12.0231|12.3147|12.329|12.1856|12.0135|12.0948|11.8175|11.1865|11.2152|11.2678|11.3873|11.306|10.9475|10.914|11.0239|10.9857|10.7706|10.7945|10.8184|10.2447|10.0487|9.891|10.02|9.6758|9.7189|9.4158|9.3125|9.2456|9.3641|9.5343|9.8097|9.7762|9.6328|9.8001|9.8288|9.8001|9.6758|9.6376|9.6137|9.6376|9.6758|9.6328|9.3737|9.3029|9.2838|9.2265|8.8593|8.5725|8.3086|8.2761|8.299|8.1594|8.1786|8.2359|8.1059|7.9376|8.2761|8.1193|8.0409|8.0313|8.0275|8.0696|7.9854|7.7254|7.7101|8.1747|8.2589|8.4023|8.4042|8.3851|8.4157|8.343|8.5094|8.4826|8.3621|8.1939|8.1174|8.1556|8.2111|8.2761|8.3602|8.3449|8.5189|8.4386|8.3717|8.3143|8.2111|8.2895|8.3813|8.1805|7.9415|8.1728|8.5247|8.9607|8.8574|8.7943|9.0161|9.0486|9.1022|9.1825|9.1729|9.15|8.9798|8.9262|8.7484|8.8268|8.5361|8.6547|8.4711|8.3717|8.5113|8.2034|7.9147|7.6986|7.6623|7.5093|7.582|7.3334|7.4596|7.6967|7.5781|7.8344|7.7445|7.8401|7.7942|7.5858|7.5437|7.6164|7.9548|8.1269|8.1747|8.1556|8.0351|8.016|7.7866|7.6183|7.429|7.4863|7.4768|7.3219|7.037|6.8897|6.8802|6.8763|6.9815|6.9433|6.8209|6.7348|6.6947|6.6985|6.7482|6.7788|6.6258|6.5226|6.6201|6.6067||6.7884|6.4748|6.2625|6.2702|6.3103|6.4002|6.2778|6.4117|6.7042|6.8534|6.7673|7.3028|7.538|||7.4577|7.1957|7.146|7.0274|6.7731|6.5972|6.4614
03558|17644|/equities/electricite-de-strasbourg|CACALL|115.5|116|115.5|116|117|116.5|116.5|116|116|116|116|116.5|116.5|116.5|117|116.5|116.5||116.5|118||117|117|117|115.5|116.5|116|116.5|116.5|116.5|117|116.5|116.5|115|114.5|113.5|116||116.5|117|117|117.5|117|117.5|118.5|117.5|117|117.5|117|118|118.5|118|118|118||118|117.5|117.5|117.5||117.5|117|117|118|118.5|118.5|118.5|119|119|118.5|118.5|117.5|118.5|120|120.5|119|119|120|120|119|119||119|119|119|119|119|119|118.5|117||117.5|117|116|117|117.5|116|116|114.5|115.5|115.5|115|115|115|116.5|116|116|115.5|116|116.5|115.5|118|117.5|117.5|118|118|119|116.5|116|114.5|113|112.5|113|112|112|112|112|112|112|112.5|112|112|112|112||112|112|112|112|112.5|112.5|112.5|112.5|112.5|112.5|112.5|112.5|112|112|112|112|112|111.5|112|112|111|111|111|111|110.5|110.5|110|110|110|108.5|108.5|108|108|108|108|107.5|107.5|107.5|107.5|107.5|107.5|107|108|108|107.5|109|110|108|107|106.5|106|106|107|106.5|105.5|105.5|105.5|107|107|108.5|107|108|107|107|107|107.5|108|107.5|107|106.5|107|106.5|105.5|107|109|113|110|106.5|110.5|107.5|105.5|105|112|107.5|107|107.5|110|111|112|108|106|104|105|104.5||105.5|105|104.5|104.5|105.5|103.5|100.5|100|101.5|99.2|100|100|101|||99.6|100|100|98.4|98.2|95|95.4
03559|17744|/equities/elect-eaux-madaga|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|6.275|6.64|7.19|7.235|7.125|7.205|7.405|7.47|7.3|7.23|7.31|7.085|6.865|6.835|6.6|7.115|6.86|6.67|6.185|6.11|6.175|5.935|5.845|5.66|5.385|5.415|5.475|5.655|5.62|5.64|5.33|5.27|5.18|5.045|5.095|4.92|5.68|5.41|5.245|5.32|5.445|5.4|5.34|5.475|5.57|5.59|5.575|5.795|5.75|5.55|5.355|5.295|5.15|5.22||5.45|5.475|5.53|5.57||5.38|5.11|5.08|4.71|5.175|5.32|5.475|5.45|5.49|5.355|5.52|5.635|5.745|5.65|5.29|5.05|4.8|4.8|4.8|4.936|5.055|5.14|5.195|5.06|4.982|5.01|5|5.095|5.09|4.958|4.852|5.08|4.53|3.65|3.378|3.23|3.21|3.29|3.162|3.112|3.108|3.062|3.28|3.5|3.572|3.516|3.514|3.49|3.55|3.538|3.538|3.658|3.688|3.814|3.954|3.884|3.868|3.486|3.484|3.364|3.854|3.77|3.848|3.924|3.81|3.812|3.952|3.83|3.922|4.284|4.236|4.272|4.372|4.47|4.604|4.68|4.71|4.76|4.994|4.94|4.94|4.73|4.716|4.916|5.005|4.932|4.974|5.01|4.984|4.906|4.78|4.81|4.96|5|5.055|5.14|5.145|5|4.8|4.656|4.646|4.642|4.5|4.434|4.662|4.692|4.772|4.746|4.85|4.95|4.932|4.982|5.05|5.005|5.13|5.28|5.125|5.11|5.195|4.952|5.065|4.98|5.055|5.135|4.878|4.932|4.702|5|5.14|5.385|5.315|5.46|5.715|5.695|5.93|5.87|5.9|6.035|5.555|5.55|5.69|6.235|6.53|6.88|6.585|6.35|6.01|5.845|5.64|5.53|5.9|5.83|5.14|4.87|4.802|4.848|4.812|5.085|5.21|5.065|4.942|5.36|5.82|5.88|5.69|5.68|5.7|5.75|5.8||6.01|6|6.01|5.98|5.945|6.15|6.1|5.915|6.25|6.42|6.405|6.18|6.695|||6.165|6.01|5.79|5.37|5.335|5.525|5.67
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|14.34|14.48|14.65|14.85|14.83|14.81|14.47|13|14.57|14.6|14.82|14.73|14.62|14.57|13.84|14.49|14.27|14.19|13.49|13.3|13.2|13.12|13.14|13.03|12.76|12.9|13|13.2|13.26|13.26|13|12.89|12.71|12.4|11.89|11.93|12.07|12.07|12.17|12.78|13.06|13.06|13.19|13.18|13.14|13.11|13.19|13.49|13.43|13.21|12.9|12.95|12.73|12.97||13.31|13.41|13.3|13.27||13.09|12.92|12.59|12.31|13.01|13.06|13.09|12.77|12.93|12.91|13.16|13.71|13.74|13.75|13.83|13.79|13.8|13.74|13.64|13.68|13.7|13.75|14.12|13.46|13.02|12.92|12.89|13.17|12.78|12.51|12.2|12.44|12.55|10.67|10.29|10.29|9.76|9.94|9.37|9.04|9.255|9.21|10.14|10.81|10.88|10.56|10.56|10.63|10.63|10.34|10.29|10.87|11.23|11.39|11.45|11.36|11.28|10.87|10.74|10.64|10.72|10.31|10.21|9.885|9.6|9.285|9.64|9.78|9.92|10.46|10.91|11.09|11.3|11.26|11.32|11.48|11.23|11.4|11|10.82|10.77|10.45|10.41|10.8|10.43|10.42|10.53|10.56|10.5|10.42|10.48|10.58|10.72|11.04|10.92|11.22|11.28|11.35|11.09|10.81|11.07|10.86|10.64|10.23|10.29|10.88|10.31|10.07|10.17|10.48|10.63|10.11|10.47|10.35|10.29|10.47|10.47|10.17|10.57|10.12|10.32|10.42|10.73|10.85|10.55|10.2|10.1|9.905|10.31|10.55|10.32|10.44|10.38|10.32|10.81|11.24|11.23|11.32|10.61|10.62|10.93|12|12.67|12.57|12|11.4|11.65|11.45|11.22|10.94|11.46|10.58|10.46|9.895|9.48|9.655|9.615|9.95|9.89|9.365|9.18|9.5|9.92|10.58|10.66|10.26|10.33|10.49|10.12||10.37|10.15|8.945|8.455|8.16|8.3|8.23|8.285|8.57|8.295|8.055|7.99|8.655|||8.85|8.795|8.7|7.945|7.775|8.51|8.11
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|56.04|55.06|55.2|56.14|56.54|55.7|54.74|56.12|58.16|58.44|59.38|62.02|61.8|61.5|60.04|62.38|60.76|60.82|62.1|60.08|57.34|51.3|48.88|50.32|49.94|51|49.06|48.86|47.7|45.77|45.45|45.42|45.36|44.65|44.45|43.68|44.2|43.97|45.21|45.6|46.6|43.36|42.61|41.45|42.63|44.19|41.7|41.06|45.79|47.38|47.9|46.25|44.35|43.43||41.45|40.45|40.87|41.64||41.32|40.78|40.8|39.41|42.14|42.47|40.63|39|38.93|38.98|38.9|40.24|39.86|39.6|38.33|37.55|37.33|36.87|36.53|37.87|37.51|37.8|35.8|34.68|33.05|32.21|32.75|32.59|31.08|29.42|29.24|29.24|28.18|26.35|25.15|24.89|23.9|24.06|22.97|21.7|21.27|21.75|23.31|23.45|23.5|23.15|23.29|23.58|23.69|23.2|22.6|22.6|22.43|23.2|22.26|20.25|20.74|21.13|20.75|20.05|20.63|20.79|21.27|21.69|21.55|21.65|23.41|23.75|24.07|25.86|26.61|26.87|26.5|26.38|25.38|26.12|26.49|26.5|27.49|26.69|26.99|28.2|27.95|28.3|27.21|27.19|26.4|26.55|26.85|26.33|26.44|27.45|27.63|27.09|26.99|27.4|26.5|26.97|26.28|25.78|25.19|24.3|23.84|22.82|22.06|23.1|27.66|28.07|28.62|28.82|29.35|28.92|29.85|28.88|29.25|30.32|30.95|30.72|30.55|29.5|31.7|32.4|32.55|32.88|31.8|31.71|31.26|31.3|31.48|31.72|31.43|32.03|32.38|31.7|32.49|33.25|33.91|33.46|31.9|33.05|33.73|35.22|35|36.01|35.43|34.2|34.53|32.93|32.06|30.91|30.95|30|29.08|27.48|27.25|28.39|29.2|30.06|30.44|29.08|28.2|28|28.24|28.38|28.51|28.61|28.19|28.52|27.41||28.77|28.91|28.85|28.6|28.01|28.09|28.29|28|28.24|27.91|27.29|27.83|28.8|||28.83|28.59|29.2|28.22|27.58|27.24|27.01
03563|943352|/equities/erytech-pharma|CACALL|60.1|59.5|58.2|61.8|62.2|62.7|63.4|61.1|64.2|65.5|70.6|72.3|72.7|73.7|71.2|72.5|72.6|72.6|76.6|73|76.4|77.7|78.1|77.7|77.3|77.3|75.1|76.7|78.2|88.8|88.2|88.2|87.2|86.1|85.1|85|85.8|83|83.6|86.4|93|95.4|96.1|88.8|85.7|84.4|80.2|79.5|80|75.2|74.6|75.6|75.3|74||71.1|71|71.4|73.5||72.5|71.2|72.1|69.6|71.7|68.2|68|71.6|70.3|70.5|73.5|78|79.6|82.8|74.8|72.1|72|72.7|70.1|74.5|63.7|62.3|63.7|62.5|61.3|64.2|63.9|63.3|64.4|61.8|60.9|60.4|56.5|55.3|58.1|59|53.5|50.3|44.75|42.1|41.65|42|45.1|49.75|50|49.5|50.6|51.3|49.35|47.25|46.5|48.15|48.1|47.55|46.8|47.6|46|44.9|46|47.7|48.5|50.5|49.6|48.5|47.5|44.6|49.05|52.2|57|60|62.1|60.5|53.8|51.2|51.2|51.1|51.4|54|54.6|55.5|56|56.2|56.5|57.4|55.6|57.3|59.2|60.2|60.8|60.6|61.4|61.1|61.3|60.9|61.1|62.2|60.8|62|61.6|61.9|61.4|63.2|62.5|62.4|61.7|60.7|65|65.1|67.4|69|69.6|70.1|70.5|69.6|69.4|69|69|68|70.2|68|73|73.1|75.3|77|77.2|75.2|72|73.7|76|79|83|87.1|90.2|90.7|90|89.1|89|88.3|85.3|79|81.3|88.5|79.9|78.2|78.2|75.2|80|80.8|77.5|74|76.2|73.5|71.4|69.1|71|72.3|73.2|70.1|71.2|69|73.1|72.4|82.5|92.1|90.2|88.4|86.8|92.1|87.1||95.2|92.5|69|62.5|52.3|52.2|51.1|51|51.5|52|48.7|50.6|50.3|||50.3|50.6|50.4|48.7|48.65|51.2|54.5
03564|17749|/equities/esi-group|CACALL|49.8|48.9|48.5|47.8|48|48.2|47.6|48|47|48|48.8|48.8|48.5|48.2|48.1|48.9|48.9|48.9|48.8|48.8|48.5|47.8|49|48.8|45.3|45.5|43|43|42.7|42.2|41.6|42.2|42|42.5|41.5|42.7|43.5|43.7|44.3|44.6|45.4|45.8|45.8|45.9|46|46.1|45.9|45.8|45.8|46.3|46.2|46.3|46.3|45.8||45.4|45.2|43.9|44||43.7|43.2|43.2|42.7|43|42.9|42.6|41.7|41.3|41.3|41.6|41.5|41.8|41.9|41.8|42|42.6|42.4|42.3|42.2|42.3|42|42.6|41.7|42|41.9|41.5|42|42.3|40.6|40.5|40.2|40.2|38.8|37.8|38.9|38.4|37.9|37.9|38.4|38.3|38.5|39.2|38.9|38.7|39|38.8|38|37.7|37.6|37.7|37.9|38.3|37.8|37.8|37.8|37.8|37.8|38|38.3|38.4|38|38|38|37.5|37.4|37.8|37.7|37.8|38|38|37.5|37.4|38|38|39.4|39.4|39|39.4|38|39.4|37.9|38.2|37.5|37.6|38|37.5|37.5|38.5|38|37.1|37.5|37.3|37.5|37.7|37.5|37.5|37.5|37.8|37.9|37.4|37.6|37.3|35.6|34.6|34.9|34|35|35.4|35.6|36.8|37.3|36.5|37.2|33|33.5|33.5|34.5|33.3|33.6|33.6|33.6|34|34.4|34.2|33.7|33.5|33.9|32.9|34|34.5|34|34|33.7|34.9|35.6|35.6|35.5|35.8|36.3|37.7|37.3|35.7|32|30.6|29.6|30.7|29.8|29.1|28.4|28.8|28.2|29|29.1|29|28.9|29.9|29.1|29.3|29|29.4|28.6|29.2|29.2|30.2|29.1|29|27.4|28.9||29.4|29.2|29.3|29.1|28.2|28.9|29.2|29.2|28.6|28.6|28|27.3|26.9|||24.9|25|25.5|24.7|24.6|24.8|26
03565|17907|/equities/cryo-save-group|CACALL|0.042|0.0426|0.043|0.043|0.0432|0.0418|0.0432|0.0432|0.041|0.0426|0.044|0.0444|0.0442|0.044|0.0434|0.0446|0.045|0.0444|0.045|0.0448|0.045|0.046|0.045|0.0444|0.043|0.0454|0.0454|0.045|0.045|0.045|0.044|0.044|0.0438|0.044|0.044|0.0438|0.0434|0.043|0.043|0.043|0.0442|0.045|0.0442|0.044|0.0452|0.0452|0.0452|0.0436|0.044|0.043|0.043|0.0418|0.041|0.04||0.043|0.0432|0.0442|0.044||0.0442|0.0404|0.042|0.042|0.0432|0.042|0.043|0.042|0.042|0.0424|0.0462|0.046|0.0474|0.0424|0.042|0.0414|0.0404|0.0398|0.039|0.039|0.038|0.038|0.0382|0.0374|0.036|0.036|0.036|0.038|0.0376|0.037|0.038|0.037|0.0364|0.0362|0.033|0.0344|0.04|0.0332|0.03|0.027|0.028|0.03|0.03|0.03|0.0304|0.0302|0.0308|0.03|0.0312|0.0314|0.0302|0.033|0.0312|0.031|0.0332|0.0342|0.0354|0.0354|0.0352|0.035|0.0358|0.035|0.04|0.038|0.0348|0.032|0.0322|0.032|0.032|0.0324|0.033|0.032|0.032|0.032|0.032|0.0324|0.0336|0.033|0.0324|0.0314|0.032|0.035|0.035|0.039|0.0374|0.0392|0.0398|0.04|0.045|0.048|0.0494|0.046|0.0452|0.0464|0.046|0.0378|0.0328|0.032|0.031|0.0326|0.0316|0.033|0.03|0.0302|0.03|0.029|0.0296|0.028|0.0278|0.028|0.0292|0.0264|0.0282|0.028|0.027|0.0262|0.0262|0.0264|0.0254|0.0248|0.025|0.025|0.025|0.0208|0.0264|0.0274|0.028|0.0274|0.027|0.027|0.0276|0.0272|0.028|0.027|0.028|0.028|0.027|0.0258|0.0276|0.028|0.0272|0.028|0.028|0.0284|0.028|0.029|0.0294|0.0292|0.029|0.0298|0.029|0.031|0.029|0.0266|0.025|0.028|0.0292|0.03|0.0294|0.032|0.03|0.033|0.036|0.036|0.036|0.038|0.038|0.039|0.0362||0.023|0.023|0.023|0.0214|0.0194|0.018|0.0226|0.025|0.0268|0.0256|0.0252|0.0252|0.03|||0.0344|0.035|0.034|0.034|0.0348|0.032|0.033
03566|7042|/equities/esso|CACALL|12|11.95|12.05|11.9|12.15|12.15|12.2|11.8|11.7|11.65|11.65|11.7|11.45|11.8|11.75|11.95|11.6|11.5|11.55|11.7|11.85|12.05|12|11.9|11.8|11.5|12|12.05|12.1|12|11.8|11.45|12|11.75|11.6|11.6|12|12.05|12.15|12|12.2|12.35|12.35|12.35|12.25|12.4|12.5|12.45|12.4|12.4|12.6|12.4|12.4|12.2||12.8|12.6|12.3|11.5||11|10.85|11.3|11.85|12.15|12.1|12.2|12.15|12.15|12.3|12.2|12.1|12.55|12.55|12.05|12.05|12|12.1|12.1|12.25|12.4|12.2|12.1|11.95|12|11.9|12.4|12.75|11.85|11.35|11|10.85|10.45|9.1|9.54|9.22|9.48|8.98|8.86|8.88|8.82|8.82|8.52|9.1|9.64|9.5|9.6|9.58|9.8|9.6|9.72|10|9.72|9.5|9.64|9.6|9.42|9.7|9.42|9.26|7.5|7.5|7.92|8.68|8.5|9.32|9.86|9.92|10.45|10.95|11.2|11.5|11.45|11.4|12.3|12.7|12.75|13.1|12.8|12.65|12.6|12.4|12.15|12.75|12.3|12.75|12.9|12.9|13.15|13.35|13.2|13.15|13.2|13.35|13.2|13.6|13.85|13.35|13.25|12.95|13|12.95|12.8|12.6|12.8|13.1|13.2|13.2|13.15|13.3|13.3|13.25|13.5|13.65|13.75|13.8|14|14|14.15|14.3|14.35|14.4|14.5|14.5|14.55|14.65|14.55|14.55|14.55|14.9|14.9|14.9|15|15|15.25|15.35|15.65|15.5|15.5|15.55|16.25|17.4|17.7|17.3|17.5|17.4|17.25|17.35|17.5|17.5|17.65|17.25|17.05|16.95|16.7|16.55|16.5|16.75|16.55|16.3|16.05|16.25|16.6|16.65|16.6|16.65|16.45|15.8|15.6||17.1|16.95|16.45|17.05|16.45|16.75|15.9|15.95|16.65|17.1|17.3|17.1|16.5|||16.6|16.1|16.1|15.95|15.55|14.65|14.7
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|||||||0.258||||||||||0.193|0.192||||0.191|0.191|0.191||||0.189|||0.23||||0.21|0.21|0.212|0.212|0.256|0.238||0.2||||||||0.258||||||0.24|||0.24||||||0.222||||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|66.45|65.75|66.45|66.15|65.9|61.6|61|61.15|61.4|60.35|60.95|61.35|60.95|61.25|60.15|61.7|62.8|62|61.2|62|61.6|61.15|61.2|61.4|61.85|62.55|61.75|61.5|60.55|59.75|59.55|59.25|58.25|57.5|57.15|57.15|57.6|57.4|56.7|56.4|57.55|57.5|57.65|57.95|57.65|57.9|57.35|57.5|56.4|57.1|56.4|56.4|55.9|55.7||55.2|55.8|56|55.85||55.85|55.6|55.25|53.4|56.6|56.1|56.2|54.95|54.6|53.15|53.8|54.25|53.45|53.85|54.45|53|53.1|51.6|50.9|51.4|51.6|52.3|52.05|51.8|51.35|51.5|50.15|49.96|49.96|49.26|49.12|49.24|46.38|43.16|41.88|41.8|40.32|40.04|38.96|36.96|39.18|39.16|41.44|42.76|43|42.16|42.66|42.86|43.46|42.94|42.76|45.62|46.04|46.5|46.38|47.12|47.3|46.8|46.18|44.92|45.32|45.26|45.82|45|44.1|44.64|45.36|45.36|45.42|46.68|46.78|46.92|46.98|46.64|46.12|46.26|44.92|45|45.9|46.12|46.4|46.04|43.66|44.18|44.14|44.32|44.26|44.46|43.5|42.84|43|43.02|43.2|43.64|43.44|44|43.48|44|43.56|43.5|44.04|44.26|43.88|43.32|42.88|43.68|42.86|44.56|44.36|45.5|46.5|46.62|46.98|45.14|45.86|46.18|46.02|45.2|45.08|44.1|44.22|44.62|45.8|47.26|46.3|45.9|45.26|44.66|44.52|44.68|44.64|45.18|46.4|46.08|47.6|47.06|47.22|46.38|45|44.34|45.14|48.38|48.62|49.64|48.44|46.96|46.9|45|43.76|43.56|44.32|43.1|42.38|42.14|40.18|41|40.04|41.5|38.26|38|38.9|40.3|44.14|43.78|42.76|41.52|41.78|41.42|40.96||43.5|43.64|42.96|41.74|41.68|39.36|39.44|40.22|41.24|40.5|39.46|40.54|42.84|||43|42.76|41.26|36.16|35.6|37.52|39.04
03569|13135|/equities/euro-ressources-s.a.|CACALL|3.12|3.11|3.1|3.1|3.09|3.12|3.1|3.13|3.12|3.12|3.11|3.14|3.12|3.08|3.1|3.12|3.07|3.06|3.05|3.08|3.21|3.22|3.2|3.15|3.21|3.23|3.23|3.26|3.26|3.19|3.2|3.17|3.24|3.23|3.13|3.14|3.15|3.16|3.16|3.13|3.16|3.21|3.2|3.12|3.12|3.14|3.15|3.14|3.14|3.09|3.06|3.12|3.04|3.02||3.02|3|3.02|3.02||3.07|3.03|3.03|3.04|3.05|3.05|3.02|3.02|3.04|3.06|3.04|3.05|3.1|3.05|3.03|3.07|3.07|3.03|3.07|3.06|3.09|3.1|3.12|3.11|3.12|3.1|3.09|3.15|3.07|3.09|3.08|3.07|3.05|3.06|3.04|3.08|3.04|3.06|3.04|3.02|3.14|3|3.09|3.09|3.1|3.13|3.13|3.2|3.12|3.1|3.12|3.15|3.15|3.14|3.15|3.18|3.2|3.27|3.17|3.19|3.13|3.21|3.13|3.1|3.1|3.01|3.14|3.23|3.13|3.36|3.42|3.47|3.43|3.42|3.42|3.39|3.36|3.36|3.45|3.41|3.49|3.51|3.47|3.5|3.41|3.39|3.4|3.4|3.5|3.45|3.48|3.54|3.4|3.38|3.4|3.39|3.26|3.4|3.46|3.39|3.38|3.27|3.26|3.28|3.28|3.23|3.24|3.24|3.25|3.16|3.14|3.17|3.06|2.94|3.15|3.17|3.17|3.15|3.16|3.15|3.09|3.05|3.01|3.01|3.01|3.01|3|2.98|2.98|3|2.98|2.98|3|2.97|2.99|2.99|2.98|3.04|3.01|2.95|2.92|3|2.87|3.24|3.2|3.2|3.17|3.21|3.15|3.16|3.16|3.13|3.13|3.15|3.19|3.19|3.19|3.19|3.21|3.19|3.13|3.14|2.97|2.98|2.98|2.96|2.97|2.97|2.84||2.72|2.96|2.96|3.02|2.97|3|2.92|2.97|2.95|2.86|2.98|2.98|2.82|||2.85|2.79|2.79|2.54|2.58|2.57|2.6
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|77.9177|78.3285|77.7808|76.594|75.818|76.9592|75.5898|73.3988|72.988|74.6769|75.2703|76.4114|79.1045|80.7021|80.6108|82.2541|82.4823|81.7063|82.8018|83.6691|84.2625|84.3082|84.719|84.5364|85.5406|85.358|86.6361|85.5406|86.0884|86.1796|85.7688|85.7232|85.0841|81.5694|80.7934|80.4739|82.0259|82.6193|82.7562|82.1628|83.6691|83.6235|84.4451|84.1256|83.8973|84.9016|81.7063|81.6607|81.6151|82.0715|81.8889|81.4781|82.9844|82.7105||82.2997|83.3496|83.3039|83.167||83.6235|83.167|80.7478|79.424|79.5153|78.9676|78.1003|78.8306|79.3327|78.785|78.5111|78.4198|80.2913|80.0174|80.6565|81.7976|81.4325|81.1586|80.5195|80.5652|80.6565|79.3784|79.2415|80.4283|80.7934|80.1544|79.561|79.3784|81.1129|81.3412|81.1586|78.0547|78.146|83.2583|83.167|84.2625|82.391|82.2541|81.1586|81.0673|80.5195|79.6523|83.0301|83.3496|85.3124|84.719|87.686|88.6445|89.5574|87.9142|86.773|86.91|86.4535|86.0427|86.5448|93.2091|93.0266|94.3046|94.2133|96.1305|96.8608|95.5827|94.3959|94.0308|91.8398|90.516|91.1094|90.8812|91.2007|91.1094|88.6445|89.6031|90.0596|88.5076|90.7442|90.8355|90.5617|89.1466|90.8812|89.6944|91.3833|93.8482|92.844|92.5701|92.4788|92.7527|91.931|92.7527|92.7527|91.2007|91.2007|91.0638|90.6986|89.6031|88.4163|87.0013|84.0799|84.6733|84.9472|86.91|86.6361|86.773|87.3664|86.9556|86.2253|86.3622|85.8601|86.3166|87.3664|86.0427|86.8643|85.9514|85.5406|83.1214|82.8018|82.7562|82.5736|82.391|82.7106|83.0301|84.582|84.2169|84.0799|83.8973|83.8517|83.1214|81.6607|80.6565|79.424|80.7934|78.785|78.5111|78.3285|77.9634|76.0006|75.6811|73.7639|72.8967|70.021|70.3861|70.7969|72.3489|72.3946|73.5814|76.7309|76.3658|75.9549|75.818|75.6354|73.9465|74.1748|71.2991|75.0877|76.9592|75.1333|74.8594|71.7555|76.0462|78.8306|76.4571|74.7681|68.469|74.6769|75.8637|75.8637|74.4486|72.4402|71.7555|70.1123||69.0624|69.7471|68.0125|65.4564|63.2654|63.1741|62.0786|61.896|63.3566|64.7717|65.3194|64.5891|64.726|||63.3566|64.3609|64.3152|63.9044|60.481|58.929|59.8876
03571|17752|/equities/europacorp|CACALL|0.806|0.797|0.798|0.8|0.787|0.783|0.783|0.785|0.786|0.784|0.784|0.783|0.785|0.785|0.784|0.784|0.784|0.79|0.783|0.801|0.806|0.802|0.805|0.783|0.781|0.781|0.781|0.793|0.796|0.782|0.775|0.767|0.766|0.763|0.751|0.752|0.775|0.748|0.745|0.752|0.787|0.79|0.781|0.771|0.784|0.78|0.78|0.79|0.772|0.76|0.801|0.805|0.804|0.812||0.824|0.802|0.805|0.801||0.813|0.802|0.802|0.805|0.818|0.81|0.81|0.82|0.801|0.801|0.816|0.821|0.817|0.835|0.831|0.815|0.801|0.794|0.785|0.734|0.746|0.748|0.72|0.742|0.733|0.741|0.74|0.73|0.716|0.711|0.71|0.7|0.693|0.66|0.671|0.655|0.647|0.64|0.645|0.634|0.57|0.6|0.652|0.661|0.685|0.693|0.693|0.692|0.694|0.695|0.698|0.695|0.738|0.753|0.73|0.722|0.721|0.697|0.701|0.692|0.708|0.71|0.7|0.7|0.654|0.659|0.7|0.692|0.691|0.729|0.724|0.73|0.728|0.724|0.727|0.731|0.72|0.741|0.706|0.69|0.72|0.722|0.733|0.74|0.74|0.739|0.723|0.716|0.737|0.749|0.753|0.77|0.757|0.763|0.772|0.77|0.75|0.765|0.748|0.735|0.711|0.76|0.72|0.701|0.724|0.769|0.719|0.696|0.693|0.7|0.699|0.695|0.693|0.691|0.69|0.69|0.692|0.69|0.695|0.706|0.706|0.701|0.708|0.716|0.703|0.69|0.72|0.732|0.729|0.73|0.723|0.69|0.71|0.711|0.711|0.705|0.711|0.711|0.71|0.7|0.69|0.72|0.705|0.711|0.703|0.703|0.683|0.677|0.672|0.674|0.666|0.67|0.657|0.65|0.641|0.651|0.64|0.628|0.673|0.681|0.68|0.66|0.72|0.74|0.78|0.803|0.81|0.825|0.7||0.661|0.65|0.62|0.615|0.643|0.64|0.642|0.624|0.641|0.6|0.6|0.597|0.629|||0.63|0.627|0.54|0.522|0.523|0.525|0.522
03572|955667|/equities/europcar-groupe-sa|CACALL|0.27|0.2748|0.2796|0.2842|0.2842|0.2794|0.28|0.2728|0.2656|0.2552|0.2556|0.251|0.255|0.264|0.25|0.285|0.2922|0.3532|0.3452|0.3332|0.353|0.3596|0.3232|0.3066|0.29|0.31|0.355|0.392|0.355|0.3437|0.341|0.3415|0.3645|0.3587|0.3407|0.3776|0.3648|0.3523|0.3493|0.3837|0.3953|0.4047|0.4083|0.4047|0.4105|0.4169|0.4125|0.4272|0.4236|0.438|0.438|0.4421|0.4347|0.4236||0.4158|0.4214|0.423|0.4435||0.4313|0.4178|0.4081|0.3834|0.4047|0.3881|0.4178|0.4577|0.476|0.466|0.4624|0.4721|0.4568|0.4862|0.4918|0.4929|0.4879|0.4868|0.4984|0.5236|0.6265|0.6154|0.5749|0.5098|0.4047|0.4546|0.6603|0.6326|0.4571|0.402|0.3997|0.4033|0.3895|0.3221|0.313|0.3279|0.3279|0.334|0.3096|0.2972|0.2966|0.2908|0.3116|0.3182|0.3421|0.3457|0.3584|0.3698|0.3437|0.3271|0.3105|0.3443|0.3415|0.3548|0.3562|0.3762|0.3806|0.3892|0.3659|0.334|0.3473|0.3529|0.2839|0.2836|0.2726|0.2797|0.298|0.2969|0.2947|0.311|0.2938|0.3188|0.3266|0.3443|0.3776|0.3881|0.3798|0.4042|0.6731|0.6653|0.6792|0.6914|0.6897|0.7158|0.718|0.7152|0.7218|0.7318|0.7379|0.7291|0.7318|0.7496|0.754|0.7501|0.7612|0.7762|0.7939|0.7906|0.7568|0.7346|0.7562|0.7218|0.7113|0.7069|0.723|0.7291|0.7374|0.8216|0.9979|1.0933|1.1532|1.1543|1.1354|1.0894|1.0966|1.0645|1.0667|1.0745|1.121|1.1166|1.1366|1.1321|1.1399|1.1754|1.1587|1.1643|1.131|1.1432|1.1953|1.1765|1.2474|1.2973|1.253|1.3129|1.2552|1.2075|1.1587|1.1853|1.0373|1.0706|1.1199|1.2009|1.2142|1.1809|0.9913|0.8982|0.9009|0.8538|0.8094|0.8416|0.8782|0.8494|0.7934|0.7462|0.7318|0.7346|0.7346|0.7878|0.8277|0.7917|0.7701|0.8438|0.8682|0.8776|0.876|0.8571|0.8732|0.8904|0.8871||0.902|0.937|0.8893|0.8549|0.8627|0.8693|0.8399|0.8222|0.8699|0.886|0.8682|0.9159|0.9425|||0.9469|0.9104|0.8871|0.7961|0.7607|0.7762|0.7623
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|10.41|10.265|10.185|10.11|10.015|10.075|9.936|10.005|10.01|9.93|9.996|10.03|9.95|9.974|9.864|10.06|10.12|10.1|10.095|10.18|10.285|10.33|10.335|10.375|9.788|9.62|9.55|9.382|9.428|9.492|9.534|9.632|9.65|9.744|9.632|9.668|9.578|9.442|9.402|9.636|9.658|9.48|9.43|9.294|9.29|9.306|9.318|9.336|9.372|9.448|9.518|9.508|9.428|9.342||9.226|9.368|9.48|9.408||9.35|9.164|9.148|8.934|9.232|9.346|9.4|9.24|9.242|9.224|9.386|9.43|9.332|9.19|9.272|9.328|9.16|9.232|9.26|9.51|9.514|9.368|9.152|8.99|9.122|10.13|10.145|10.01|9.838|9.48|9.452|9.436|9.126|8.896|8.846|8.792|8.754|8.9|8.614|8.37|8.304|8.258|8.7|8.6|8.568|8.088|8.164|8.176|8.218|8.142|8.11|8.06|8.12|8.236|8.222|8.22|8.198|8.308|8.148|8.036|8.16|8.126|8.19|8.318|8.202|8.354|8.52|8.464|8.47|8.75|9.048|9.14|9.11|8.988|8.812|9.014|8.89|8.892|8.886|8.87|8.656|8.328|8.21|8.408|8.65|8.548|8.646|8.702|8.486|8.522|8.548|8.61|8.63|8.716|8.54|8.82|8.75|8.608|8.414|8.382|8.478|8.7|8.536|8.428|8.08|8.378|8.432|8.31|8.188|8.236|8.306|8.28|8.32|8.312|8.28|8.23|8.28|8.21|8.26|8.066|8.166|8.11|8.098|8.274|8.074|8.116|8.062|7.984|8.012|8.22|8.278|8.386|8.722|8.758|9.332|9.28|9.51|9.488|9.324|9.26|9.304|9.816|10.135|10.02|9.95|9.418|9.568|9.612|9.03|8.922|9.338|8.916|9.17|8.804|8.532|8.75|8.61|8.85|9.63|9.178|8.88|8.84|8.924|8.916|9.19|9.368|9.56|9.758|9.808||10.24|10.2|10.195|10.1|9.832|9.928|9.89|9.804|10.06|9.968|9.72|9.902|9.574|||9.402|9.358|9.334|9.51|9.212|9.006|9.072
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|4.1395|3.7788|3.4352|2.8513|2.5936|2.5936|||1.46|1.417|1.5974|1.5888||1.6489|1.6661|1.6661|1.46|1.46|1.3312|1.2023|1.1594|1.46||1.2882|1.2882|1.2453|1.1766|0.9876||||0.9447|1.0306|||1.0735||||1.0735|1.0735|0.9876|0.9447|0.876|0.9876|0.9189|0.9447|0.9447|0.8502|0.8202|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|0.8674|0.8674|0.8932|0.876|0.876|0.8545||0.8846|0.876|0.8846||0.8416|0.8588||0.8502|0.8674|0.8846|0.8588|0.8588|0.8674|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||0.8674|0.9018|0.8674||||0.8588|0.876|0.9018|0.8846|||
03575|7747|/equities/exel-industries|CACALL|64.6|64.8|64.6|64.2|64.2|64.6|64.8|63.8|65.6|64.6|64.6|65|64.6|65.4|65.4|66|65.8|65.4|66.2|66.2|65.8|67|66.8|65.4|65.4|65.4|65.4|66|65.4|67.4|67.2|68|67.6|65.8|65.4|65|66|62.8|62.2|65.8|65.8|64.8|63.2|62.2|62.2|62.6|62.4|61.4|61.8|60.8|59.4|61|61.4|61||59.8|56.8|55.2|54.4||55|54.6|54.4|54.4|53.2|53|48.6|48.5|48|47.6|47.6|47.9|45.4|44.8|44|44|43.8|43.5|42.5|44.3|44|43.6|42.9|42|41.4|41.1|40.9|40.7|39.7|38.7|39.6|39.7|39|39|38.6|38.6|38.8|38.8|38.6|38.6|38.7|37.8|37.6|37.8|37.6|37.6|36.4|36.4|35.4|35.3|35.3|35.3|35.2|35.2|34.4|35|34.6|34.8|34.7|34.8|34.2|33.6|34.5|34.5|34.6|34.8|34.6|34.6|34.7|34.9|34.6|34.5|34.5|34.7|35|35.9|35.8|35.8|35.8|35.8|35.8|35.8|35.7|35.7|35.7|35.7|36|36|36|35.7|35.7|35.9|35.9|35.9|36.1|36.1|36.1|36.1|36.1|35.9|36.1|35.9|36|35.9|35.9|36.1|36.5|36.5|37.2|37.7|37.5|37.7|37.5|38|38|38|36.8|37.3|37.4|37.3|37.2|37.2|37.2|37.4|37.4|37.9|37.9|37.8|36.9|37.6|38|37.9|37.8|37.8|37.7|37.9|37.5|37.5|37.5|37.9|37.5|38.2|39|39.2|39|40.3|40.1|41|41.7|42.1|42.1|40.9|41.9|41.8|41.8|41.8|41.8|41.7|41.6|41.5|41.3|41|41.3|41.1|41.6|42|41.8|40.7|41.1||41.7|41.6|40.9|41.5|41.5|42|42|41.7|41.6|41.7|39.9|39.1|37.7|||34.7|34.7|35|34.5|34.9|34.9|34.7
03576|17755|/equities/explosifs---prod-chimiques|CACALL|53.6735|53.6735|||50.719||49.2417|45.8933|45.8933|||45.4993|45.6963|44.3175|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|||46.6811||47.272||47.272|47.272|45.3024|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||||||57.6128|||||||59.09|56.628|59.09||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|64.0142|||||56.628||||||54.1659|||||||49.2417|48.2569|||48.8478|||||49.0447|||||||||||||||48.2569||||49.7341|||47.0751|||47.666|47.666|57.6128||||||||63.5218|63.5218||||62.0445||61.5521|||54.1659|59.09|||||||||||||59.09|||||||66.9687|||||68.9384||66.9687||||||64.0142|62.0445||||
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|43.9907|42.1147|41.2991|40.5288|41.4078|41.58|41.9788|42.2326|40.9638|40.4562|39.6587|38.4534|37.5471|38.7343|38.2812|39.3506|39.1875|39.2872|39.0968|40.0303|40.4381|40.9456|40.6738|40.0031|39.1875|39.0425|39.1512|39.4322|39.4503|39.4956|40.0666|39.7494|39.2328|38.6709|37.4655|36.2511|37.0668|37.384|37.8734|39.5772|40.2841|38.4171|38.1543|36.6227|36.9218|36.6046|36.7586|34.8555|34.1576|35.0095|34.9461|35.1183|36.0517|36.8674||37.6105|37.6558|37.8099|37.9549||37.5018|37.3477|37.2843|35.7255|37.9821|38.0093|37.3658|36.3599|35.5714|35.4083|36.2964|36.8855|36.2964|36.8402|37.2118|36.7496|36.8946|38.0365|37.7918|37.9368|37.8552|38.0546|36.6227|36.0517|35.5805|35.8705|35.798|35.2814|34.8826|33.5413|33.2423|33.5504|31.7469|29.2547|28.4481|28.4843|28.3302|28.874|28.5568|28.1399|28.5024|28.2668|32.6351|33.5232|34.0489|34.0851|34.8283|34.4204|34.4929|33.7679|32.4538|33.9039|33.7951|34.5836|34.5383|35.508|35.0911|34.5111|33.931|32.8798|33.0791|32.3632|32.1094|32.1638|31.2213|30.9947|31.5838|30.7591|30.605|32.8526|33.9039|34.7467|34.3932|37.5018|37.2118|37.7102|36.6952|36.804|36.6952|35.1001|35.082|32.7076|32.1366|33.0882|33.2332|32.8888|32.6169|32.1094|31.0219|30.7138|31.3119|32.5444|32.7257|33.0701|32.8435|32.8707|32.7801|32.0369|30.8769|30.1066|30.8678|30.4419|30.1337|29.1368|29.8075|30.4328|32.2182|34.0036|29.7712|31.4388|31.3572|30.0341|31.62|31.176|31.3753|31.4478|31.756|30.75|31.5113|29.9797|30.4147|30.8225|31.0038|31.176|30.2062|30.3422|29.7078|30.6866|29.9616|30.0884|28.6384|29.5719|29.7984|28.0312|28.6384|29.4359|29.9072|29.9978|28.5749|28.6928|29.1731|31.6654|31.8919|33.5776|34.0307|33.1063|34.1032|33.487|32.1004|30.4781|32.2726|33.0882|31.9282|29.8709|28.6203|28.2577|27.0524|27.8318|27.7321|25.9377|25.258|26.8802|28.8378|29.735|31.42|30.39|30.52|30.8|30.8||33.06|32.22|31.38|31.55|29.9|29.45|29.88|30.4|30.64|29.73|28.21|29.08|29.56|||29.36|28|27.35|25.1|24.05|25|25.21
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|||1.8625|||||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|1.6625|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||2.0052|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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||1160||1190|||1170||||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|1230||||1230||1150|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||1040|1070|1140|1140|1150|1150|1190|||1190|1180|1200|1190||1190|1190
03581|943348|/equities/fermentalg|CACALL|2.875|2.89|2.95|2.945|3.035|3.02|3.17|2.94|2.825|2.795|2.785|2.97|2.97|2.91|2.905|3.01|2.775|2.75|2.875|2.65|2.77|3|2.965|3.13|3.19|3.18|3.22|3.355|3.52|3.25|3.185|3.165|3.115|3.175|3.145|3.165|3.3|3.125|3.2|3.85|3.37|3.53|3.82|4.15|3.64|3.73|3.26|3.12|2.85|2.605|2.125|2.125|1.702|1.456||1.436|1.432|1.45|1.51||1.472|1.46|1.462|1.406|1.502|1.37|1.364|1.364|1.36|1.352|1.41|1.476|1.544|1.448|1.386|1.38|1.378|1.38|1.344|1.338|1.312|1.318|1.31|1.294|1.25|1.228|1.336|1.304|1.29|1.27|1.252|1.21|1.174|1.16|1.144|1.134|1.086|1.168|1.13|1.06|1.016|1.012|1.058|1.174|1.202|1.2|1.2|1.238|1.256|1.252|1.25|1.304|1.304|1.302|1.304|1.34|1.302|1.39|1.388|1.41|1.454|1.418|1.41|1.4|1.384|1.416|1.494|1.5|1.46|1.602|1.614|1.61|1.662|1.62|1.65|1.65|1.61|1.642|1.594|1.57|1.65|1.702|1.676|1.66|1.65|1.654|1.65|1.65|1.604|1.566|1.65|1.59|1.632|1.642|1.68|1.692|1.682|1.71|1.644|1.612|1.65|1.63|1.67|1.514|1.456|1.52|1.568|1.44|1.388|1.384|1.422|1.41|1.482|1.43|1.422|1.342|1.29|1.246|1.23|1.212|1.232|1.286|1.34|1.34|1.328|1.316|1.396|1.382|1.292|1.25|1.258|1.254|1.326|1.45|1.182|1.1|1.07|1.054|1.04|1.058|1.056|1.034|1.02|1.018|1.078|1.02|0.994|0.994|0.965|0.926|0.955|0.956|0.96|0.96|0.95|0.996|1.004|1|0.999|1.012|0.99|1.07|1.1|1.15|1.062|1.06|1.06|1.04|1.026||1.086|1.068|1.046|1.086|1.068|1.11|1.058|1.022|1.01|0.98|0.981|1|0.968|||0.95|0.94|0.946|0.925|0.912|0.92|0.9
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|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|28.2|28.2|28.4|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|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|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|166|166|166|165|164|164|161|161|161|161|162|161|159|159|160|156|152|156|156|156|156|154|165|165|165|164|164|168|168|167|168|164|167|166|167|167||167|166|165|168||168|166|166|168|168|167|168|165|167|167|168|168|167|168|167|167|168|167|167|166|166|166|166|166|168|168|169|169|169|169|169|169|169|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|169|169|169|169|169|169|168|169|170|170|170|170|170|170|170|170|170|170|170|170|171|170|169|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|168|168|166|165|165|167|167|167|167|167|167|167|167|167|167|167|167|167|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|5.51|5.51|5.52|5.48|5.27|5.06|5.3|5.31|5.6|5.05|4.66|4.955|4.985|4.98|5.02|5|4.98|4.99|5.12|5.06|5|5|4.95|4.7|4.38|4.335|4.31|4.35|4.2|4.16|4.16|4.125|4.07|4.23|4.22|4.205|4.285|4.18|4.175|4.195|4.225|4.13|4.1|4.1|4.155|4.15|4.36|4.31|4.26|4.37||4.35|4.305|4.23|4.215||4.2|4.105|4.135|4|4.315|4.1|4.055|4.045|3.95|3.83|4.205|4.27|4.385|4.4|4.44|4.2|4.145|4.11|4.41|4.45|4.35|4.27|3.88|3.8|3.76|3.7|3.73|3.725|3.48|3.3|3.32|3.32|3.35|2.8|2.72|2.7|2.64|2.58|2.5|2.485|2.415|2.43|2.58|2.61|2.71|2.725|2.74|2.745|2.7|2.71|2.72|2.765|2.85|2.81|3.03|2.98|2.725|2.6|2.56|2.555|2.6|2.55|2.66|2.59|2.56|2.755|2.805|2.8|2.815|2.99|3|3.01|3.02|3.015|3.01|3|2.96|2.95|3.015|2.98|2.97|2.96|3.02|3.12|3.115|3.155|3.15|3.16|3.225|3.3|3.375|3.42|3.435|3.42|3.4|3.41|3.36|3.335|3.37|3.385|3.46|3.295|3.315|3.34|3.355|3.335|3.63|3.72|3.725|3.71|3.73|3.765|3.735|3.74|3.805|3.835|3.82|3.81|3.8|3.82|3.8|3.75|3.98|3.925|3.95|3.925|3.92|3.74|3.57|3.7|3.83|4.02|4.1|4.005|4.015|3.895|4.15|4.2|4.02|4.005|4.22|4.735|4.7|4.805|4|3.625|3.665|3.46|3.25|3.415|3.38|3.055|2.73|2.48|2.51|2.565|2.555|2.675|2.69|2.63|2.8|2.815|2.94|2.97|2.92|2.9|3.01|3.27|3.26||3.445|3.57|3.68|3.7|3.86|3.82|3.82|3.805|3.95|3.86|3.8|3.84|4.21|||4.1|3.8|3.79|3.7|3.77|3.92|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|||||||||4.06||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|3.9||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||0.27|0.252|||0.26|0.26|0.278|0.26||0.288|0.316||0.246|0.32|0.292|0.294|0.244|0.3|0.3||0.298|0.256||0.256||0.256||0.218|0.232||||||0.256|0.23||0.254||0.254|0.254|0.216|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||0.258|0.216|||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||35.6|39.4||34.8|32.6|||40||||||||||||40.4|40.4|37.8|31.6|26.2|25.2|25.2|23|22.8|20.2|||20.2|20.2|18.7||20.2|18.3|20.2|20.2|20.2||20.2|20.2|19.7|18|19.7||19.7||17.5|17.1||17.5|17|17||||19.8||||||||19.7|19.8||18|18|19.9|19.9|19.2||19.2|19.2||||19.2|19.1|17.4|17.4|15.9|||19.5|||||19.5|16.2||22|18.9||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|21.4|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|||24.2||||26.6||24.4||26.4|25|27|25|||28.6||||25||27.4
03589|17765|/equities/fipp|CACALL|0.21|0.204|0.204|0.199|0.2||0.202|0.206|0.195|0.2|0.199|0.2|||0.2||0.197|0.195|0.204||0.2|0.2|0.21|0.2|||0.208|0.208|0.2|0.206|0.2|0.2|0.196|0.21|0.208|0.202|0.198|0.2|0.2|0.204|0.21|0.212|0.212|0.206|0.206|0.216|0.2|0.21|0.204|0.224|0.21|0.208|0.2|0.2||||0.2|0.197||0.2|0.2|||0.2|0.2|0.208|0.2|0.198|0.198|0.196|0.195|0.208|0.196|0.208|0.2|0.187|0.214|0.204||0.193|0.199||0.19|0.199|0.199|0.2||0.199||0.199|0.195||0.19|0.19||0.199|0.188|0.2|0.216|0.216|0.218|0.218|0.216||0.218||0.218||0.216||0.238|0.214|0.22|0.218||0.222|0.222|||||0.218|0.224|0.224|0.218|||||0.212|0.22|0.224|0.224|||0.236||||0.22|0.238||0.222||0.228|||0.224|0.222|0.222|0.222||0.218|||0.212|0.208|0.22||0.23||0.22||0.212|0.214||0.218|0.214|0.216|0.216|0.224|0.216|0.216|0.214|0.222|0.212|0.24|0.226|0.234|0.236|0.242||0.232|0.236|0.232||0.22|||0.23|0.22|0.22|0.214|0.238||0.22|0.208|0.202|0.21|||0.2|0.192||0.21|0.23|||0.21||0.21|0.226|0.193|||0.208|0.186||||0.186||0.19|0.208|0.185|0.182|0.2|0.21||0.184||0.174|||0.175|0.177|||0.176|0.172|0.185|0.178|||0.166|0.164|0.171|0.17|0.184|0.2|0.196
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|53.2|54.7|53.2|54.25|52.5|51.85|53.1|52.05|50.75|50.25|50.2|50.05|49.68|50.3|49.58|50.4|49|46.1|47.24|46.6|46.42|46.86|47.94|47.7|47.2|47.36|47.52|48.38|49.44|47.96|47.08|46.82|46.9|46.58|45.36|43.64|44.02|45.56|45.16|46.32|47.56|48.62|51.05|50.5|50.45|52.15|52.5|53.05|52.05|52.95|53.75|53.2|52.25|52.35||52.7|52.5|52.5|52.45||52|51.5|50.95|50.65|51.5|52.25|51.45|49.6|49.06|48|47.64|47.4|46.6|47.08|47.46|47.36|46.34|45.24|45.08|45.96|45.24|45.02|44.8|44.5|43.3|43.16|42.5|42.2|40.82|39.24|39.6|40.62|40.28|38.38|37.1|36.6|36.02|36.32|34.56|33.4|32.3|32.2|37.3|40.5|43.02|41.92|42.42|40.9|40.84|39|38.36|39.36|39.1|38.42|38.8|39|39.46|39.2|38.04|37.56|37.62|37.04|37.3|37.68|36.24|36.8|38.22|36.5|36.9|37.86|36.24|34.74|36.04|34.38|34.56|35.52|34.78|34.74|35.5|35.24|35.4|35.44|35.5|36.34|35.7|36.08|34.74|35.1|35.44|34.88|34.2|34.08|35.2|35.5|35.24|35.84|35.5|34.38|33.62|32.92|33.2|33.54|33.48|32.88|33|32.86|34.12|34.44|34.2|34.52|35.32|35.72|36.24|36.4|36.92|36.6|36.84|37.12|37.2|35.98|36.32|36.12|36.76|36.86|36.4|36|35.52|36.54|36.3|36.46|35.78|36.76|36.74|35.34|35.7|34.5|33.52|33.52|32.56|32.04|32.7|34.56|34.24|34.52|34.2|32.76|32.6|31.5|29.96|28.52|28|27.5|26|25.04|24.56|24.74|25.06|25.08|25.52|24.84|24.54|27|27.68|27.82|28.64|28.62|28.94|29.04|27.32||28.52|27.44|26.12|26.5|25.78|25.68|25.18|25.18|25.8|25.3|24.74|24.9|26.54|||26.3|25.1|25|23.02|22.3|22.04|22.74
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|||||||||||||||||||1.26|||||||||||||1.39|1.37|||||1.39||1||||1.36||||||||||||||1.39|1.2||1.19||||||||||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|34.8|34.9|34.7|34.7|33.4|33.5|33.3|33.1|32.8|33.21|32.8|32.8|33|33|32.055|32.7|32.2|32.2|32.6|32.62|33.45|32.35|32.35|32.35|32.39|31.995|33.45|33.25|33.2|33.5|33.3|33.495||33.495|33.3|33.095|32.595|32.595|32.6|32.5|32.2|33.5|33.395|33.305|33.105|33|33.5|33.5|33.6|33.5|33.4|33.63|33.63|33.8||33.545|32.185|33.095|33.095||33|32.945|32.705|33.195|33.195|32.995|32.705|33.795|33.495|33.5|33.495|33|32.31|32.14|32.395|31.8|31.8|31.805|31.8|31.525|31.31|30.605|27.9|30.9|30|30.295|30.3|29.9|29.95|29.51|29.65|29.8|29.405|29.595|29.4|29.2|29.495|29.5|29.6||28.6|28.6|28.6|28.6|28.8|29|28.2|29|29|29|29|29|29|29.2|29|29.2|29|29|29|29|29|29|29.2|29|29.4|29.4|29.6|30.4|31.2|31.2|31.6|31|30|30|29.8|30|29.6|29.6|29.6|29.6|28.6|28.4|28.2|28.6|29.4|30.2|30.2|29.8|29.8|29.8|29.4|29.6|29.8|29.8|29.8|30|30|30|30|30.2|30.2|30.2|30|30.2|29.6|29.4|29.8|29.8|30|30.2|30.2|30.2|30.2|29.4|30.4|29.6|30.2|30.2|30.2|30.2|30.2|30.4|30.2|30.6|30|31.4|31.6|31.2|31.2|30.8|31|31|31|31|31|31|30|29.6|29.6|29.4|29.4|29.8|28.4|31.2|31|30.6|30.8|30.8|30.8|30.6|30.8|29.8|30|30.6|30.4|30.6|29.8|30.4|30.8|30.6|30.6|29.8|29.8|30.6|29.8|30.4|30|30.6|29.4||30.8|30.8|31.4|30.4|30|29|30.8|31|30.4|31.2|30.4|30.4|29.6|||28|28.4|28.4|28.6|29.2|29.4|28.8
03593|17769|/equities/fonciere-euris|CACALL|11.5|||11|11||11.9||11||10.9|12.6||||12.5|12|11.9|12.8|12|11.9||11.9|11.9||10.9|10.8|11.2|11.1|10.2|10.2|9.45|9.5|8.65|9|8.4|9.2|8.4|8.9|8.9|||9.2|8.45|9.2|9.2|9.2|8.8|9.2|9.2|9.2|8.15||8.35||||8.7|8.9||8.9|8.3|8.7|8.15|8.15|8.9|8.4||8.3|8.9|8.1|8.3|8.05|8.15|8.3|8.2|8.5|8.5|9|8.6|8.55|8.5|8.5|||7.75||8.9|8.6|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||7.7||||7.45|6.95||8.35|7.4|7.2||7.85|||8.6|7.55|6.95|6.95||7.6|7.6|7.8|7.85|7.65||||8.9||8.85||9.25|7.6|8|8|7.55|||8|8|8||8||8.25|8.7|8.7|8.1|8.75||8.05|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|9.5|9.35|9.1|8.8|8.3|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|||10.2|||11|11|10|
03594|17770|/equities/fonciere-inea|CACALL|37.2905|37.3828|37.5674|37.5674|37.6597|37.4751|36.9213|37.1059|36.552|36.1828|36.0905|35.9982|35.0752|35.1675|34.8906|34.8906|34.9829|34.8906|35.4444|35.4444|34.6137|34.6137|34.7983|34.2445|33.6906|34.4291|34.5214|34.6137|35.0752|35.1675|35.629|35.4444|35.629|35.629|35.629|35.629|35.629|35.5367|35.629|35.7213|35.8136|35.8136|35.8136|35.9982|35.9982|35.5367|35.8136|35.9059|35.9059|35.9059|35.9982|35.9059|35.9059|35.629||35.9982|35.629|35.5367|35.8136||35.7213|35.3521|35.5367|35.4444|35.4444|35.4444|35.1675|35.4444|35.0752|35.0752|35.0752|35.0752|34.9829|35.0752|35.0752|35.1675|34.8906|35.4444|34.8906|35.4444|35.1675|35.4444|35.0752|34.8906|35.0752|34.9829|34.4291|34.706|34.706|34.4291|34.8906|34.7983|34.7983|35.0752|35.0752|35.2598|35.2598|35.0752|34.5214|34.6137|34.5214|34.2445|34.3368|34.2445|34.9829|34.8906|34.7983|34.9829|34.8906|34.6137|34.7983|34.4291|34.2445|34.706|34.7983|34.9829|34.9829|35.0752|35.0752|34.9829|34.8906|35.0752|34.706|34.8906|35.5367|35.5367|35.0752|34.8906|34.706|35.0752|34.9829|35.3521|35.2598|35.1675|35.0752|35.2598|35.2598|34.8906|35.0752|34.5214|34.9829|34.7983|34.8906|35.0752|34.4291|34.9829|34.9829|35.0752|34.9829|34.8906|35.0752|35.0752|35.0752|35.2598|35.4444|35.4444|35.1675|35.0752|35.4444|35.5367|35.4444|35.1675|35.9059|34.9829|35.3521|35.5367|35.2598|35.2598|35.0752|35.0752|35.1675|35.1675|35.1675|35.1675|35.1675|35.0752|35.5367|35.5367|35.8136|35.2598|35.4444|35.629|35.2598|34.706|34.6137|35.4444|35.0752|35.7213|35.3521|35.3521|35.9059|35.4444|34.706|34.6137|34.706|34.6137|34.9829|35.1675|35.9059|38.4904|38.4904|38.4904|37.8443|37.8443|37.6597|37.1059|36.9213|35.9982|35.9982|35.5367|35.7213|35.4444|35.5367|34.9829|34.7983|35.4444|35.2598|35.0752|35.0752|35.0752|35.8136|35.9982|35.9059|35.9059|35.9982|38.1|39|39|38.2||39|38.3|37.9|37.9|37.8|37.6|37.9|38|38|38.5|38.4|38.5|39.1|||38.8|38|38.2|39.6|39.6|40|38.8
03595|17771|/equities/fonciere-lyonnais|CACALL|62.2|63.4|63.8|63.4|62|62.4|63.6|63.4|62.4|62.2|63.6|63.8|64|63.6|63|63.2|63|62.6|63.4|64.2|63.4|63.4|63.4|63.4|63|63|62.8|64.2|64.4|64.4|64|63.8|63.8|63.8|62.8|63.6|63.4|63.2|63.2|64.2|64.6|65.4|65.4|65.2|64.4|64|64|64|64.6|64|64.8|65.8|65|65||63|63|63.2|62.8||62.4|61.6|61.6|62.4|62.8|63|62.8|62.4|62.4|63|63.4|64|64.8|64.6|63.6|63|62.8|63.2|63|61|59.8|59.8|58.4|58.4|59.6|59.2|59.2|59.4|57.2|56.6|57.2|56.8|57.4|53.8|53.4|54|54.6|54.8|54.6|53.4|52|51|55.6|56.6|57|57|57.4|58|58.6|59.2|59.2|60.4|60.8|60|60.6|60|60|58.8|58|58|58|57.6|57.2|57.4|57.6|57|55.6|56.8|56|60|59.8|58.8|59.4|59.6|58.4|59|59.2|60.2|60.6|61|61.4|61.8|62.6|62.4|62.8|62.6|63|62.2|64.6|65.8|66.4|66.2|66.8|67|66.8|68.2|66.6|66.8|68|66|68|68.2|67.8|65.8|68.2|68|68|68|68.6|67.8|68.8|68|66.2|65.2|65.4|67.8|68|68.6|68.8|68.6|68.8|69.6|71.2|71|69.6|69.6|71|69.6|69.4|67|68.2|68.6|68.6|68.4|68|69.6|69.4|70|69.4|69.4|68.4|69.2|69.4|70.2|70.4|70.6|69.4|69|69|67.2|67.8|67.2|67.2|67.2|66.6|67.4|67.2|67.2|66.4|66.8|67.6|65.2|67.2|65.8|67|67.4|66.4|67.4|66.8||68|69|69|67.8|67|66.8|65.2|65|67.6|66.2|63.4|66|66.2|||66|65.4|67.8|65.2|67.2|66.2|66
03596|17680|/equities/fonciere-paris-nord|CACALL|3.4|3.4|3.3|3.25|3.35|3.3|3.5|3.3|3.7|3.45|3.4|3.4|3.35|3.55|3.55|3.5|3.6|3.55|3.6|3.65|3.65|3.75|3.7|3.65|3.6|3.6|3.75|3.75|3.8|3.6|3.6|3.95|4|3.95|3.6|3.55|3.8|3.8|3.9|4.05|4.1|4.1|4.2|4.3|3.65|3.65|3.1|2.95|2.9|3|2.6|2.45|2.4|2.3||2.3|2.3|2.25|2.25||2.3|2.3|2.25|2.2|2.4|2.3|2.3|2.3|2.3|2.3|2.4|2.4|2.4|2.45|2.4|2.4|2.4|2.55|2.5|2.5|2.45|2.35|2.45|2.45|2.4|2.15|2.15|2.15|2.25|2|2.25|2.15|2.35|2.3|2.15|2.1|2|2.5|2.45|2.3|2.6|2.65|2.55|2.1|2.75|2.8|2.8|2.8|2.75|2.8|2.85|2.85|2.8|2.8|2.85||2.75|||2.7|2.9|2.75|2.8|2.8|2.8|2.75|2.8||2.75|2.9|2.95|2.7|2.65|2.95|2.85|2.65|2.65|2.9|2.9|2.75|2.6|2.65|2.75|2.8|2.85|2.7|2.75|2.85|2.85|2.85|2.85|2.9|||2.95|2.8|2.85|2.9|2.8|2.5|2.4|2.9|2.8|2.7|2.65|2.65|2.9|3|2.8|3.05|2.9|2.9|2.9|2.95|2.85|2.9|2.9|3|3.1|3.2|3.1|3.2|3.1|3.15|3.1|3|2.85|2.95|3.1||3.1|3.1|3.2|3.3|3.1|3.1|3.05|3.15|3.1|3.1|3.05|3.15|3.1|2.95|2.9|3.1|2.8|2.9|2.9|3.3|2.7|2.9|2.8|2.75|2.7|2.6|2.65|2.7|2.6|2.4|2.45|2.4|2.5|2.75|2.6|2.5|2.6|2.6|2.65||2.45|2.3|2.3|2.4|2.45|2.6|2.45|2.55|2.5|2.5|2.55|2.45|2.45|||2.65|2.4|2.4|2.6|2.55|2.5|2
03597|17775|/equities/fonciere-volta|CACALL|6.7|||||7.35|||6.75||||6.8|7.2|||6.85|6.85||||||7.35||6.75|||7.35|7.4|7.4||7.2|||7.2||7.2||6.8|6.65|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|6.25||6.65||||||||||6.7|6.45|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|6.4||6.7|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|5.35|||||5.2|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|29.436|29.436|29.8311|30.0286|29.8311|30.0286|28.6457|28.4482|28.4482|28.4482|28.0531|28.0531|28.2506|28.4482|28.2506|28.2506|28.2506|28.2506|28.4482|28.0531|28.4482|28.4482|28.6457|29.0408|29.2384|29.2384|29.2384|29.2384|29.2384|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|30.0286|29.8311|29.6335||29.6335|29.6335|29.6335|29.6335||29.6335|29.6335|28.8433|28.6457|28.6457|28.6457|29.2384|29.2384|29.2384|28.8433|28.0531|28.4482|28.4482|29.2384|29.0408|28.4482|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|30.4237|30.2262|30.8189|30.8189|30.6213|30.6213|31.0164|31.0164|31.0164|31.0164|30.8189|30.6213|30.2262|30.0286|29.6335|29.436|28.8433|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|29.6335|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|30.8189|31.0164|31.4115|31.4115|31.4115|31.6091|31.6091|32.0042|32.0042|32.0042|31.8066|31.8066|31.4115|31.214|30.6213|31.0164|30.6213|30.4237|30.4237|30.4237|30.2262|30.2262|30.0286|30.0286|29.8311|29.6335|29.6335|29.6335|29.6335|29.0408|29.6335|29.6335|29.8311|29.6335|29.6335|29.436|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|31.4115|||31.214|31.4115|31.4115|31.214|31.0164|29.6335|30.2262
03600|17778|/equities/fromagerie-bel|CACALL|372|378|374|370|370||364|368|364|362|356|360|364|368|350|366|366|350|350|350|356|346|342|340|344||346|336|334|350|332|330|326||324|328|328|328|328|330||334|334|310|320|326|326|322|312|312|320|314|310|310|||316|300|312||314|312|308||312||312|312|312|314|312|314|314|312|310|304|316|310|312|316||316|304|310|314|304|306||300|300|||304|302|296|306|306||306|298|288|288|300|302|304||308|314|314|306|306|306|304|304|306||304|304|306|300|306|306|304||294||296|294|296||296|304||302|302|304|304||304|298||314||312|316|316|314||312|312||318||314|312||||304|306||304|308|304|296|282|284|286|||294|296|272|292||292|||296|288|||290|290|290||284||286|||288|298|284|286|286|286|284|284|278|276|276|286|282|280|280|280|278||276|274|282|276|272|||286|284|284|284||284|274|272|284||282|278|||282||278|272|278|288|288|286|274|264|264|268|264|||266|266|264|270|288|280|
03601|17721|/equities/cie-marocaine|CACALL|16.2189|16.2189|16.1235|16.1235|16.2189|16.2189|16.2189|16.0281|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|15.7419|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|15.6465|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|15.7419|15.5511|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|17.3|17.3|17.3|17.4|17.4|17.5|17.7|17.7|17.7|17.6|17.6|17.6|18.4|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|18.3|18.3|18.3|18.3|18.3|18.3
03602|7709|/equities/gaumant|CACALL|117|117|117|116.5|115|118.5|118|118|116|118|117.5|119|114|113|117|116|117|116|116|117.5|118|117.5|119.5|116.5|116|117.5|117.5|120|120|117|116|113.5|113|112|109|111.5|113.5|111.5|109.5|114.5|114|117.5|117.5|113|119.5|109|111.5|109.5|107|109|109.5|108.5|107|111|||108|106.5|110||108|108|108|107.5|106.5|104.5|106|106|106|106.5|105|105.5|104|106.5|104|102|101|102|103|100|103|99|101|99.6|98|98|99|98.6|99|98.2|98.2|98|97.4|98|97.6|97.6|97.2|97|96|94.6|100|94.4|96.2|98.4|97.4|101|||100.5||99.6|99.8||101|99.2|99|101.5|100.5|99.8|101.5|102||101.5||101|101.5|102.5|100|100|||98.6|102|102.5|97|94.2|95.8|99.4|98|97.4|97.4|99.6|97.6|98.2|99.8|99.8|100|99|99|101|99.4|99.2|99.2|101.5|98.4|100|99.6|97.8|100|100|100.5|99.2|97.4|99|104.5|102.5|102.5|103.5|105|105|105|102.5|105.5|103|101.5|103.5|102|101|103|104.5|104.5|105.5|104|105|105.5|108||104.5|102|102.5|104.5|105|105.5|107|104.5||104|106.5|107|102|104|104|105.5|102.5|104|102|110|111.5|109|107|106|108.5|100|96|96.8|96|98.8|96.2|96|94.8|95|95|95|94.6|94|92.8|92.6|94.6|92||99|98|96.2|96.2|96.2|95.6|95.2|95.4|96.6|94|96|94.6|97.4|||93.2|98|95.2|90.8|98.6|97|99
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|67.5|68.9|69.95|69.15|67.25|68.2|68.05|67.1|66.95|67.95|65.15|66.45|68.85|69.55|69|69.75|68.9|68.35|68.15|70.5|80.1|82|82.5|81.5|79.45|80.2|79.55|79.75|80|78.25|77.95|77.25|75.45|74.45|75.4|73.6|75.45|77.4|79.6|81.85|84.05|84.2|85.2|85.75|85.95|85.55|87.2|87.5|88.7|87.85|85.45|82.7|80.55|80.1||79.2|79.2|79.35|79.25||79.2|79.9|78.75|77.15|78.6|80.1|78.3|78.05|79|78.65|79.1|79.65|79.35|80.15|81.1|81.95|83.2|81.3|82.25|83.2|83.5|81.8|82.75|82|80.7|80.4|80.75|81.55|81.6|79.9|82.15|82.45|83.6|84.05|83.25|83.55|81.8|80.9|81.9|81.5|80.8|78.95|82|84.4|87.05|86.5|86.5|85.8|85.15|84.5|83.65|84.3|83.75|83.8|82.45|82|82.2|82.5|81|79.9|81.1|79.1|79.2|80.25|78.95|78.85|81.85|82.5|81.65|84.5|84.3|83.6|83.25|83.15|83.4|84.25|81.75|80.95|79.5|78.95|79.8|79.15|78.7|78.9|77.75|78.65|79.55|80|79.35|79.15|78.5|79.7|80.75|80.55|81.15|81.85|82.15|82.25|81.5|81.2|81.35|80.9|79.45|78.45|77.6|77.2|74.05|75.1|74.75|73.95|76|76.85|76.1|74.65|74.9|73.6|73.6|72.05|72.8|69|70.35|72.1|73.4|71.95|70.2|69.15|68.45|66.6|65.4|66|64.65|66.3|67.4|66.6|67.8|66.9|66.8|68.55|66.55|67.8|68.6|70.75|71.05|75.05|75|74.45|73.9|71|66.75|66|67.75|66.55|66.25|65.3|62.5|64.3|64.2|64.55|69|67.2|67.1|67|66.8|66.95|67.65|65.65|66.35|66.9|65.3||66.2|67.4|70.2|70|71.1|71.35|69.1|67.6|66.65|68.15|70|70.25|71.2|||71.2|67.15|70|65.25|63.45|63.75|63
03604|17779|/equities/gea|CACALL|100|100|101|100|101|101|101|100|101|99.5|98.5|98.5|98|96.5|96.5|96.5|97|97|95|96|95|94|94|95|94.5|95|94|100|99|101|103|103|103|103|101|98|99|98|98.5|98.5|103|105|105|105|105|105|105|105|104|108|108|108|108|109||106|102|105|105||106|106|106|105|105|106|106|105|105|105|107|98|104|104|104|102|102|103|102|101|103|103|103|107|108|108|106|106|105|105|106|106|106|106|105|106|105|105|106|105|105|105|106|109|108|109|109|109|109|109|109|109|109|109|109|109|108|108|112|112|112|111|112|109|112|108|109|108|109|108|109|107|106|108|107|105|108|110|110|110|112|113|112|112|111|106|105|105|102|105|105|105|97.5|95.5|92.5|93|93|92.5|92|91.5|90.5|89.5|89.5|88.5|86|86|86|87|86.5|86.5|86.5|86|82.5|78|86.5|86|86|86|86.5|86.5|86.5|86|86.5|86|86|90|90|85.5|86|86|86|90|90.5|88.5|86|85.5|89|86|85.5|86|85.5|85.5|85|84|83.5|85.5|83.5|80.5|89|84.5|82|86|86|89|89|89|89|90|90|90|90|90.5|90.5|88|91|91|91|91|91||94.5|94.5|91|91|92.5|93|89|90|90|90|90|87|86|||89.5|90|86|86|84|86|88
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|118.1|118.2|118|117.5|116.5|115.9|115.7|116|114.5|113.3|113.5|113.2|116.6|114.8|113.7|115.3|114.6|112.4|111.1|111.2|117.4|116.7|117|117.1|117.8|118|119.8|118.8|119.6|118.8|119|118.8|118.6|116.9|116.1|114.8|115.6|115.7|115|115.9|117.5|120.1|119.9|121.6|120.2|121.6|120.6|120.7|122.6|121.9|125|126.2|124.6|125.8||125|126.1|126.8|125.7||126|123.9|122.4|118.2|124.4|127.2|125.5|124.6|126|124.2|126.1|127.7|128|128.9|127.9|127|127.2|128.2|125.5|127.1|128.9|126.6|126.7|128|127.4|128.7|128.4|127.9|126.2|124.9|120.1|126.1|126.8|113.7|112.5|112.6|109.5|110.2|106.1|103.8|103.6|102.7|107.1|108.5|109.9|108|107.5|106.8|106.6|106.7|110.9|111.2|114.3|115.1|115.7|114.5|114.5|113.9|111.3|110.7|111.3|107.1|107.9|106.7|103.8|104.3|105.3|105.4|106|109.1|111.5|111.8|110.7|109.9|110.1|111.2|109.6|109.6|111|110|113.4|114.2|113.7|115.2|115.4|114.8|112.7|113.7|113.3|111.3|109.7|110.3|111.3|112.7|113.3|115.7|113.8|117.5|116.1|113.9|110.1|109.4|108.4|107.8|109.5|110.1|110|105.8|105.7|105.1|103.2|105|104.7|103.3|103.3|104|106.3|107|108.5|105.9|105.9|108.2|108.8|112.5|111.1|110.4|107.4|109.2|109.7|110.7|109.5|110.6|113.1|112.9|113.8|115.2|116.5|116.9|112.4|113.5|111.8|116.7|118.5|124.7|124.2|120.6|119.4|116|114.9|112.6|112.8|109.5|105.9|103.7|101.5|101.3|103.4|106.1|106.4|102.9|102.2|103.5|109.5|110.4|110.8|113.3|112.3|111|110.4||117|114.3|112.3|112.2|109.2|109.9|111.3|114|116.4|119.2|115|120.9|121.5|||122.6|121|122.8|122|117.1|116.9|116.4
03606|17649|/equities/generix-sa|CACALL|7.96|7.84|7.76|7.72|7.7|7.74|7.66|7.92|7.98|7.98|7.98|7.96|7.88|7.88|7.82|7.86|7.8|7.7|7.86|7.92|7.94|7.94|7.88|7.92|7.9|7.9|7.68|7.64|7.62|7.64|7.68|7.8|7.64|7.36|7.9|7.94|8|7.96|7.9|8.06|8.02|7.94|7.92|7.8|7.92|7.92|7.74|7.42|7.32|7.24|7.2|7.16|7.04|6.9||6.9|6.88|6.9|6.86||6.84|6.8|6.72|6.66|6.72|6.52|6.5|6.52|6.52|6.54|6.6|6.66|6.6|6.76|6.76|6.74|6.58|6.54|6.5|6.5|6.4|6|6.5|6.62|6.62|6.7|6.76|6.7|6.66|6.76|6.72|6.8|6.62|6.4|6.42|6.5|6.38|6.48|6.12|6.74|6.5|6|6.58|7.66|7.7|7.66|7.4|7.7|7.6|7.5|7.42|7.5|7.5|7.52|7.32|7.4|7.18|7.38|7.2|7.38|7.28|7.2|7.22|7.2|7.12|7.3|7.3|7.3|7.32|7.5|7.44|7.38|7.34|7.52|7.62|7.6|7.48|7.22|7.26|7.2|7.5|7.4|7.4|7.24|7.16|7.12|7.12|7.1|7.06|7.1|7.1|7.1|7.06|7.1|7.1|7.1|7.1|7.04|7.2|7.2|7.2|7.02|6.9|6.76|6.8|6.8|6.8|7.2|7.14|7.1|7.68|7.7|7.72|7.32|7.06|7.04|6.8|6.8|6.7|6.7|6.78|6.88|6.88|6.84|6.86|6.76|6.7|6.68|6.52|6.8|6.8|6.84|6.88|6.82|6.7|6.42|6.5|6.4|6.4|6.34|6.86|6.68|6.62|6.4|6.38|6.2|6|5.82|5.9|5.94|5.72|5.72|5.42|5.4|5.4|5.24|5.6|5.62|5.7|5.6|5.7|5.6|5.64|5.66|5.7|5.7|5.62|5.6|5.74||5.9|5.98|6.02|5.9|5.9|6|6|5.62|5.46|5.68|5.16|5.06|5.44|||5.42|5.5|5.48|5.46|5.2|5.2|5.1
03607|976469|/equities/geneuro-sa|CACALL|3.08|3.04|3.03|3.06|3.01|3.08|3.1|3.09|3.1|3.09|3.09|3.03|3.06|3.08|3.04|3.08|3.05|3|3|3.08|3.2|3.25|3.28|3.25|3.21|3.21|3.24|3.25|3.23|3.2|3.11|3.08|3.08|3.03|2.98|3.12|3.38|3|2.8|2.79|2.81|2.79|2.79|2.77|2.78|2.75|2.73|2.73|2.72|2.62|2.6|2.7|2.76|2.78||2.68|2.54|2.73|2.62||2.6|2.55|2.57|2.55|2.66|2.65|2.58|2.69|2.76|2.82|2.83|2.84|2.84|2.85|2.84|2.77|2.82|2.8|2.88|2.96|2.93|2.87|2.8|2.77|2.65|2.89|2.88|2.81|2.79|2.7|2.62|2.62|2.6|2.62|2.66|2.7|2.69|2.65|2.65|2.61|2.65|2.69|2.81|2.81|3|3|2.99|3.01|3.01|3.01|3.02|3.03|3.03|3.04|3.05|3.05|3.05|3.05|3.01|3.15|3.13|3.13|3.13|3.13|3.18|3.18|3.13|3.12|3.15|3.17|3.17|3.17|3.16|3.34|3.29|3.34|3.33|3.29|3.28|3.2|3.34|3.34|3.34|3.33|3.31|3.23|3.26|3.26|3.25|3.16|3.18|3.15|3.24|3.18|3.13|3.13|3.13|3.04|2.99|3.23|3.23|3.2|3.25|3.25|3.27|3.26|3.4|3.35|3.33|3.37|3.48|3.44|3.5|3.52|3.59|3.66|3.65|3.65|3.65|3.65|3.62|3.63|3.7|3.68|3.66|3.5|3.55|3.53|3.4|3.36|3.02|3.01|3|3|3|2.92|3.03|3.01|3|2.97|2.97|2.91|2.91|2.79|2.78|2.82|2.7|2.6|2.6|2.6|2.61|2.66|2.71|2.73|2.73|2.77|2.77|2.77|2.67|2.96|2.96|2.91|2.91|2.9|2.89|2.88|2.87|2.95|2.95||2.98|3|3|3|2.98|2.99|2.98|2.83|3.05|3.05|3.01|3|3|||3|2.97|2.9|3.07|2.99|3|3.11
03608|19720|/equities/genfit-sa|CACALL|4.12|4.114|4.104|4.1|4.1|4.122|4.2|4.182|4.15|4.086|4.16|4.244|4.212|4.23|4.202|4.308|4.33|4.288|4.464|4.44|4.544|4.56|4.584|4.57|4.46|4.506|4.944|4.188|4.19|4.188|4.22|4.28|4.266|4.2|4.18|4.22|4.23|4.25|4.11|4.242|4.54|4.65|4.748|4.402|4.432|4.368|4.44|4.45|4.402|4.354|4.228|4.126|4.06|4.032||3.992|3.95|3.934|3.956||4.048|3.982|4.01|3.906|4.01|3.934|3.95|4|4.01|3.95|4.47|4.572|4.46|4.438|4.45|4.39|4.35|4.41|4.444|4.686|4.24|4.182|4.08|4.058|4.054|4.004|3.992|3.86|3.914|4.02|4.06|3.58|3.44|3.356|3.34|3.46|3.312|3.282|3.11|3.05|3.072|3.022|3.18|3.338|3.51|3.49|3.542|3.604|3.716|3.706|3.67|3.56|3.424|3.65|3.856|3.842|3.926|3.922|3.908|3.674|3.81|4.568|4.55|4.028|3.216|3.074|3.32|3.262|3.54|3.856|3.99|4.002|4.074|4.066|4.018|3.99|4.008|4.03|4.072|4.01|4.01|4.118|4.148|4.194|4.22|4.184|4.29|4.292|4.346|4.4|4.4|4.4|4.4|4.314|4.344|4.342|4.334|4.236|4.178|4.15|4.302|4.39|4.2|4.1|3.978|3.854|4.182|4.488|4.51|4.56|4.58|4.65|4.91|4.62|4.484|4.556|4.468|4.472|4.634|4.62|4.714|4.83|4.72|4.73|4.79|4.77|4.808|4.986|4.95|5.055|5.16|5.245|5.375|5.295|5.34|5.41|5.32|5.27|5.01|4.89|4.99|5.34|5.325|4.924|4.712|4.718|4.794|4.792|4.75|4.792|4.85|4.82|4.82|4.764|4.66|4.85|4.9|5.06|4.66|5.1|5.85|6.4|5|19.77|19.62|19.44|19.58|19.6|18.8||19.68|18.87|18.55|18.37|18.15|18|19.25|17.62|16.31|15.72|15.52|15.53|15.14|||15.08|14.55|14.5|15.34|14.6|13.7|12.87
03609|943363|/equities/genomicvision|CACALL|0.704|0.715|0.713|0.708|0.702|0.7|0.711|0.678|0.678|0.675|0.673|0.693|0.691|0.686|0.685|0.703|0.7|0.674|0.717|0.703|0.766|0.766|0.777|0.789|0.782|0.784|0.807|0.806|0.793|0.782|0.776|0.778|0.795|0.785|0.791|0.802|0.802|0.847|0.826|0.812|0.877|0.871|0.891|0.853|0.825|0.838|0.864|0.816|0.805|0.803|0.782|0.785|0.766|0.785||0.752|0.755|0.745|0.764||0.784|0.801|0.845|0.82|0.691|0.676|0.721|0.75|0.76|0.758|0.785|0.821|0.832|0.82|0.822|0.776|0.772|0.751|0.785|0.832|0.82|0.79|0.83|0.871|0.911|0.908|0.727|0.714|0.75|0.7|0.85|0.837|0.786|0.639|0.975|0.934|1.032|1.182|1.064|1.04|1.462|1.39|1.426|1.08|0.79|0.64|0.657|0.756|0.644|0.4515|0.3835|0.3655|0.3875|0.3615|0.3565|0.317|0.295|0.294|0.292|0.3015|0.2985|0.2855|0.2735|0.27|0.2615|0.259|0.28|0.335|0.3335|0.355|0.362|0.354|0.354|0.346|0.355|0.349|0.3505|0.353|0.3505|0.352|0.365|0.362|0.349|0.368|0.376|0.3715|0.37|0.3655|0.3825|0.3925|0.401|0.392|0.384|0.3765|0.383|0.402|0.4225|0.4515|0.471|0.473|0.516|0.4595|0.432|0.415|0.4375|0.4275|0.4255|0.42|0.41|0.41|0.4|0.361|0.359|0.36|0.356|0.342|0.327|0.342|0.347|0.362|0.3805|0.3845|0.3805|0.3735|0.38|0.3935|0.3855|0.39|0.383|0.382|0.4045|0.42|0.4155|0.401|0.386|0.382|0.381|0.371|0.366|0.3815|0.402|0.41|0.406|0.416|0.451|0.4565|0.451|0.4505|0.446|0.495|0.482|0.482|0.527|0.455|0.415|0.447|0.447|0.45|0.441|0.48|0.562|0.62|0.673|0.731|0.711|0.681|0.672|0.74|0.583||0.664|0.47|0.4305|0.409|0.382|0.3905|0.364|0.375|0.393|0.4235|0.421|0.4055|0.361|||0.396|0.35|0.35|0.3505|0.3475|0.2775|0.255
03610|985893|/equities/gensight-biologics-sa|CACALL|8.03|8.06|8.12|8.21|8.42|8.49|8.31|7.95|7.88|7.85|7.89|8.05|8.26|8.54|8.18|8.85|8.5|8.07|7.58|7.12|7.15|7.11|7.22|7.22|7.07|7.06|7.15|7.31|7.59|7.33|7.32|7.11|7|6.79|6.71|6.51|6.6|6.82|6.83|7.33|7.71|7.65|7.61|8.01|8.24|8.12|8.15|7.7|7.37|7.08|7.1|6.98|6.83|7||6.85|6.42|6.69|6.53||6.53|6.12|6.05|6.01|6.08|6.08|6.25|6.16|6.25|6.12|6.51|6.53|6.71|6.89|6.96|6.66|6.62|7.13|7.19|6.12|5.7|5.7|5.09|4.97|4.915|4.85|4.74|4.47|4.44|4.155|4.115|4.05|4.045|3.92|3.8|3.8|3.775|3.93|3.555|3.43|3.14|2.975|3.425|3.86|4.27|4.21|4.57|4.64|4.665|4.72|4.55|4.7|4.66|4.81|4.685|4.3|4.16|4|3.54|3.415|3.455|3.675|3.66|3.4|3.265|3.01|2.995|2.84|2.78|2.85|2.88|2.79|2.775|2.695|2.71|2.74|2.73|2.73|2.74|2.705|2.58|2.5|2.665|2.87|2.875|2.87|2.895|2.9|2.905|2.895|2.95|2.98|2.965|2.98|2.97|3|2.995|3.02|2.98|2.93|2.93|2.93|2.9|2.925|2.98|2.985|3.01|2.985|2.96|2.97|3.05|3.03|3.1|3.07|2.96|3|2.98|2.925|2.96|3.02|3.035|3.025|3.04|3.095|3.03|2.965|2.82|2.82|2.91|2.95|2.975|3|3.02|2.99|2.99|2.96|3.01|3.01|2.93|3.02|3.08|3|2.915|3.005|2.975|2.935|2.975|3.025|3|2.95|2.93|2.835|2.84|2.83|2.81|2.88|2.88|2.94|2.99|2.88|2.84|2.83|2.96|3.08|3.075|3.02|2.98|3.17|2.925||3.16|3.02|2.93|2.705|2.66|2.75|2.72|2.91|2.86|3.125|2.84|2.76|2.55|||2.345|2.3|2.24|2.13|1.834|1.8|1.742
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|13.02|13.3|13.41|13.35|13.22|13.23|13.34|13.47|13.41|13.34|13.5|13.57|13.57|13.63|13.57|13.93|13.8|13.64|13.2|13.27|13.37|13.32|13.22|13.31|13.12|13.31|13.4|13.53|13.6|13.59|13.43|13.43|13.23|12.74|12.54|12.47|12.39|12.69|12.55|12.87|13.29|13.44|13.33|13.47|13.5|13.76|13.83|13.96|13.88|13.74|13.54|13.62|13.66|14.15||14.18|14.22|14.15|14.19||13.85|13.55|13.27|12.75|13.65|13.85|13.61|13.36|13.39|13.13|13.44|13.79|13.78|13.82|14.08|14.07|13.98|13.99|13.93|13.97|14.21|14.21|14.52|14.42|14.39|14.17|14.23|14.22|14.2|14.03|13.77|14.07|13.92|12.15|12.16|12.39|12.05|11.88|11.32|11.43|11.48|11.57|12.13|12.46|12.52|12.25|12.35|12.38|11.91|11.64|11.83|12.02|12.07|12.33|12.24|12.32|12.15|12.07|11.85|11.65|11.39|11.42|11.25|11.26|10.96|11.32|11.55|11.55|11.43|11.98|12.12|12.2|12.18|12.1|12.07|12.33|12.25|12.31|12.65|12.56|12.83|12.7|12.61|12.84|12.92|12.96|12.98|13.05|13.05|12.83|12.9|13.01|12.87|12.99|12.89|13.48|13.43|13.4|13.12|13.07|12.98|13.14|13.03|12.6|12.73|12.82|13.15|13.07|12.75|13.28|13.64|13.42|13.45|13.34|13.21|13.16|13.15|12.97|13.3|13.2|13.18|13.28|13.45|13.55|13.38|13|12.54|12.84|12.74|12.97|12.6|12.75|12.75|12.75|12.89|12.95|13.02|13.01|12.52|12.62|12.86|13.46|13.73|13.83|13.98|13.91|13.64|13|12.68|12.6|12.68|12.19|11.71|11.45|11.24|11.21|10.91|10.98|11.25|11|10.74|11.33|11.33|11.31|11.03|11.04|11.22|11.2|11.18||11.46|11.58|11.5|11.3|11.21|11.11|10.61|10.76|10.89|10.85|10.56|10.65|11.02|||10.8|10.55|10.95|10.64|10.56|10.35|10.39
03612|7573|/equities/gl-events|CACALL|13.4|13.1|13.26|13.5|13.2|12.94|13.52|13.5|12.54|11.24|11.18|11.12|11.3|10.94|10.46|10.84|10.4|10.28|10.04|10.02|10.02|10.18|9.75|9.58|9.35|9.33|9.31|9.22|9.37|9.13|8.77|8.61|8.61|8.23|8.1|8.05|8.03|7.76|7.73|8.44|9.09|9.34|9.31|9.22|9.23|9.39|9.54|9.8|9.72|10.12|10.3|9.93|9.9|9.98||10|10|10.06|10.1||9.98|9.61|9.65|9.51|10.28|10.26|10.12|10.08|10|9.92|10.22|10.96|10.78|10.24|10.16|10.32|10|9.95|9.9|10.08|10.04|10|10.06|10.54|9.95|9.95|10.3|10.26|9.64|8.83|9.22|9.11|9.14|7.33|7.08|7.05|7|7|6.94|6.66|6.4|6.48|6.76|6.82|7.06|6.9|6.87|7.07|7.05|6.86|7.08|7.56|7.81|7.9|7.86|8.06|8.13|8.1|7.95|7.95|8.15|8.09|7.98|7.92|7.69|8.08|9|9.25|9.25|9.54|9.8|9.61|10.06|10.2|10.3|10.4|10.44|10.52|10.36|10.3|10.5|10.26|10.22|10.26|10.82|10.84|10.82|10.26|10.04|10.12|10|10.2|10.38|10.54|10.94|11.2|11.16|11.2|10.84|10.6|10.8|10.94|10.76|10.72|10.62|10.52|10.7|11.06|10.26|10.08|11.56|11.7|11.76|12.14|12.2|12.08|12|11.98|11.98|11.98|12|12|12.1|11.96|12|11.94|12|12.02|12.02|12.14|12.12|12.36|12.8|12.6|12.7|13.06|14.1|13.8|13.3|13.58|13.62|14.26|14.84|14.7|14.12|13.36|13.08|13.04|12.5|12.16|12.24|12.16|11.5|11.08|10.68|10.64|10.5|10.68|11.12|10.94|10.6|10.86|10.74|10.9|10.76|10.68|10.72|10.6|10.54||10.86|10.2|10.02|10.6|10.62|10.4|10.3|10.9|11.4|11.2|10.84|11.44|12.64|||12.7|12.28|12.02|11.62|12.1|12.64|12.7
03613|17899|/equities/graines-voltz|CACALL|102|102|101|101|99.5|99|100|100|100|104|104|105|107|107|107|108|108|108|109|111|112|113|111|110|104|104|109|112|109|115|116|117|120|111|108|105|108|122|126|127|129|129|129|128|128|128|126|128|129|128|122|120|118|||105|103|101|104||104|104|103|101|101|101|99|102|101|101|100|98|98|99|96.5|96|96|95|95.5|96.5|97|97|97.5|97|97|97.5|97.5|94|92|91|91|90|88.5|87|86|86|86|84|82.5|80.5|80.5|82.5|86|88|88.5|88.5|88|90|90.5|89|88|90|88.5|88|87|86.5|85.5|85|83.5|83|83|81|80|78.5|74|74.5|74.5|70.5|69|70.5|70.5|71|69|67.5|67|66|64|63.5|62.5|60.5|61|61|61|62|62.5|63.5|63|64|65|65.5|65|63.5|63|62|62|61.5|61|62|63.5|65|65|65|65|67|67|68|68|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|72|72|70.5|71.5|71|72|71|72|72|72|73|73|72|71.5|70|69.5|72|69.5|69|69.5|69|69|69|69|70|69|67.5|71|71|71|69|70|69|68|67.5||66|67|67|66.5|66.5|66.5|66.5|66|66|65|65|64.5|65|||67.5|67.5|67.5|63.5|64|65|65
03614|7162|/equities/groupe-crit|CACALL|65.8|65.6|66|66.4|66.4|64.9|63.1|62.2|61.5|61.1|60.8|60|59.6|59.2|59.8|59.5|59.5|57.9|57.4|57.2|57.2|58.4|59.6|58.1|58.1|61|61.7|61.7|61|61.2|62|62|62.6|62.8|63.7|62|65.6|64.7|65|64.1|64.3|64.3|64.3|64.3|64.3|63.7|62.2|62.1|62|61.5|60.8|60.9|60.3|60.3||61|61.4|61.6|63.1||63|63.5|63|63|63.2|61.1|58.5|67|67.1|64.9|63.2|61|60.6|60.6|60.1|60.5|59.8|60.5|60.6|61|60.9|60.2|60.4|60|59.8|59|59.3|59.3|57.9|58.3|58.3|58|57.3|54.2|54.5|54.5|52.7|52.7|52.7|52.3|52|52.2|52|51.8|50.5|51.6|50.2|51|51.3|50.8|50.4|50|49.5|49.5|48.7|48.6|48.85|48.8|50.2|52|50.4|50.5|49.65|49.8|48.1|49.35|50.4|52.8|52.1|52|50.2|51.6|51.2|50.6|50.2|47.4|47|47.05|47.05|47.4|47.4|47.45|47.55|47|46.05|46.7|47|47.9|48.6|48.9|49.7|50|50.2|49.75|48|49.2|48.6|48.4|47.85|48.45|48|47|47.05|47.05|47|46.8|46.55|46.6|46.55|49|49|49.3|49|49.8|49.75|49.4|49|48.7|50|48.7|48.35|48.2|48.2|47.55|50.7|52.2|51.9|51.7|51.3|49.95|48.55|47.8|46.5|50.2|51.9|53.2|54.2|54.1|51.3|50.7|55|57.6|56.7|58.2|59|55.5|54.2|53.8|54.9|52.1|53.9|52.6|52.9|51.4|50.9|49.55|48.65|50.8|51.2|51|50.6|50.7|50.7|50.7|50.6|50.2|50.3|50.2|49.75||50.2|50.3|51.2|49|48.15|51.1|50|51.8|50.8|51.7|52.6|52.3|52.2|||52.3|52.4|52.2|50.2|49.8|46.75|46.75
03615|7214|/equities/flo-groupe|CACALL|17.65|17.7||17.95|17.55|17.85|16.8|17.95|17.5|17.9|18|18.15|18|17.9|17.75|17.9|17.55|17.55|18|18.1|18|18.3|18|18|18|18|18|18|17.25|18|17.5|17.3|17.05|16.65|16.75|16.75|17|17|17|16.75|17.1|17.6|17.5|17.05|18|17.5|16.55|17|16.8|16.8|17.25|17|17|17||16.55|16|16|16||16.1|16|16|16|16.15|16|16|16|16|16.05|16|16|16.05|16.3|16.2|15.1|14.8|14.5|14.95|14.5|14.5|14.5|14.25|14.55|14.8|14.5|14.25|14.2|14.4|13.5|14.1|14.25|13.8|13.25|13.25|14|14|13|13|12.4|14|12.15|12.75|13|13.3|13.4|13.4|14|13.8||13.7|13.8|14.75|13.75|13.55|14|13.95|13.45|14|14.05|14|14.15|14.85|14.15|14.8|14.05|14.05|14.8|14.8|14.9|14.85||14.85|14|14.05|14.45|14.2|14.1|14.15|14.9|15|15|15|15.05|15.05|15|15|15.2|15|15.05|15|||15.05|15|15|15.05|15|15|14.4|15|14.4||14.3|14|14|14.55|14.5|14||15|15.45|15|15|15|15|15.2|15.2|15|15|15|14.8|14.6|14.55|14.3|14.2|15.45|15|15.35|15|15|15.05|13.55|14.3|14.05|14|13.8|14.05|13.8|14.4|13.5|14.25|14.25|13.5|14|14.3|14.35|14.2|13.45|13|14.05|12.6|10.8|11.5|11.55|11.6|11.7|10.15|11.35|10.95|9.5|11|11.6|11.55|11.65|11.8|11.8|11.65|11.6||11.65|11.6|11.6|11.65|11.8|11.95|11.85|12|12.2|11.65|11.5|12.1|12.2|||12.1|12|12|12|12|12|12
03616|17650|/equities/groupe-gorge|CACALL|12.1154|12.0098|11.4968|11.3158|11.2102|11.2856|11.1347|11.1498|11.3912|11.1951|11.2253|11.6175|11.9947|11.9947|11.7382|11.874|12.0702|11.9947|11.9796|12.1456|11.4818|11.693|11.7232|11.4365|11.4063|11.18|11.3309|11.7533|11.4516|11.1951|11.1649|11.18|11.0744|11.3912|11.1046|11.014|11.18|11.014|11.2404|11.4063|11.9947|11.9796|11.5421|11.0744|10.7123|10.9084|10.8632|10.5614|10.3653|9.9881|9.8372|9.5053|9.46|9.6712||9.5354|9.5807|9.626|9.7467||9.8221|9.6561|9.6411|9.5505|9.6411|9.9126|9.8825|9.6561|9.6561|9.5204|9.973|10.0333|10.0484|10.0484|10.1389|10.1088|10.0484|10.1842|10.2295|10.3049|10.2747|10.2446|10.2597|9.7768|9.4298|9.4298|9.6411|9.3846|9.46|9.4449|9.5807|9.5505|9.4751|9.3695|9.2035|9.2488|9.1733|9.113|9.0375|9.0375|9.0526|8.8716|9.5053|9.5958|9.7014|9.626|9.626|9.2186|9.2789|9.1281|9.2488|9.2186|9.0375|8.9018|8.9772|9.0074|9.0375|8.947|9.0677|9.0526|8.8112|8.7509|8.6754|8.4491|8.0418|7.9965|8.4944||8.0418|8.7509|8.8716|8.9621|9.1432|8.9772|8.9018|9.4147|9.4298|9.4902|9.4751|9.46|9.5807|9.4298|9.3242|9.2186|8.8565|8.8867|8.947|8.9772|9.0979|9.2186|9.0677|9.0677|9.0828|9.2035|9.1582|9.2639|8.8716|8.8716|8.7811|9.0526|9.1432|11.8|11.66|11.54|11.96|12.2|12.8|13.4|13.28|13|12.86|13.18|13.26|13.3|13.16|13.32|13.34|13.42|13.52|13.26|13.44|13.84|13.96|13.96|14.26|14.26|14.46|14.5|14.28|13.92|13.62|13.64|13.64|13.8|13.76|14.06|14.46|14.76|14.76|14.8|14.8|14.86|14.82|15.32|14|14.32|14.08|13.92|13.74|13.52|13.52|13.42|13.22|12.9|13.08|13.14|13.36|13.14|12.86|12.86|12.8|12.7|12.74|12.72|12.76|12.62|13.06|12.86|12.5||13.02|13.1|13.04|13|13.06|12.86|13.08|13.12|13.36|13.2|12.84|12.5|13.2|||13.54|13.42|13.5|12.84|12.32|12.26|11.78
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|23.47|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|24.975|24.975|24.975|24.975|24.4|24.4|24.3|24.005|23.86|23.86|24.025|24.02|24.02|23.455|23.455|23.45|23.45|23.45|23.5|23.5|22.9|22.91|22.94|21.405|21.2|21.2|21.4|21.55|21.55||21.3|20.4|20.505|20.5||20.5|20.5|20.5|20.5|20.5|20.25|20.25|20.25|20.21|20.21|20.21|20.245|20.245|20.245|20.24|20.24|20.24|20.24|20.24|20.215|20.215|20.3|20.3|20.3|20.2|19.95|19.95|19.962|19.962|19.962|19.96|19.96|19.96|18.95|18.95|18.95|18.506|18.504|18.95|19|19.002|19.9|20|20|20|20|20|20|20|20|20|20.435|21|21|21|20.4|20.4|20.4|20.4|20.4|20.48|21.405|21.405|21.405|21.4|21.4|21.25|21.155|21.15|21.205|21.205|21.305|21.3|21.3|21.3|20.805|20.805|20.805|20.805|20.805|20.8|20.8|20.55|20.525|20.05|20.005|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|20.52|20.52|20.52|20.52|20.545|20.54|20.54|20.55|20.6|20.7|20.9|21|21|22|22|23.595|24.7|24.575|24.575|24.575|24.57|24|23.6|23.04|23.04|23.04|22.5|22.27|21.7|21.7|21.14|21.15|20.855|20.85|20.385|20.385|19.902|19.9|19.394|19.394|19.394|18.502|18.502|18.356|17.818|17.4|17.398|16.992|16.99|16.99|17|17.1|17.002|19.94|19.94|19.94|19.93|19.93||19.93|19.91|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|21.605|21.605|21.605
03618|17780|/equities/groupe-j.a.j|CACALL||1.54|1.4|1.49||||||||||1.65||||||||1.6|1.5|1.4||||1.5|1.4|1.2|1.19|||||||||||1.2|1.11|1.12|1.1||||1.1||1.22||1.22|1.4||1.4|1.32||1.38||||||1.38|1.4|1.2||1.2|1.2|1.08|1.08|1.2|1.19|1.06|1||0.9|0.9|||||1|1|||1||||||1.02|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||1.1|1.1||||||1.08|||||||||||||||||||||||||||||||||1.07||||||||1.1||
03619|7529|/equities/groupe-open|CACALL|15|15|15.1|15|15|15|15|15|15.02|15.12|15|15|14.7|14.62|14.62|14.38|14.32|14.3|14.3|14.26|14.08|14.34|14.4|14.54|14.6|14.52|14.42||14.44||14.62|14.42|14.54|14.4|14.42|14.42|14.32|14.44|14.8|14.9|14.9|14.92|14.92|14.92|14.9|15.02|15|15|15|15|15|15.02|15|15.02||15|15.02|15.02|15||15.02|15.08|15|15|15.02|14.96|14.9|14.86|14.86|14.92|14.92|14.96|14.96|14.92|14.94|14.92|14.92|14.92|14.92|14.9|14.94|14.92|14.9|14.9|14.9|14.9|14.88|14.9|14.9|14.86|14.84|14.8|14.74|14.76|14.8|14.84|14.84|14.82|14.84|14.84|14.84|14.84|14.84|14.82|14.9|14.92|14.94|14.96|15|14.92|15|14.92|14.92|14.9|14.9|14.9|14.9|14.8|14.8|14.8|14.74|14.7|14.72|14.7|14.72|14.7|14.72|14.72|14.7|14.7|14.74|14.72|14.8|14.8|14.74|14.74|14.74|14.74|14.72|14.72|14.7|14.72|14.74|14.72|14.74|14.7|14.72|14.74|14.74|14.74|14.7|14.72|14.72|14.7|14.72|14.8|14.8|14.8|14.8|14.8|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.76|14.8|14.8|14.8||10.1|10.64|9.84|9.26|9.31|9.01|9|9.1|8.96|8.66|8.82|9.01|9.27|9.51|9.51|9.45|9.35|9.46|8.61|8.76|9.47|9.31|9.4|9.25|9.4|9.95|10|10|10|9.61|9.38|9.24|8.97|8.89|8.42|8|7.95|7.88|7.6|7.44|7.4|7.2|7.62|7.65|7.65|7.65|7.63|7.65|7.62|7.68|8.21|8.05|7.7|7.47|7.5|7.34|7.37||7.4|7.46|7.3|7.3|7.45|7.1|7.06|6.96|7.21|7.12|7.43|7.77|7.86|||7.85|7.79|7.11|6.96|6.96|6.71|6.7
03620|7108|/equities/groupes-partouche|CACALL|20.2|20.1|20.4|20.4|20|20|20.3|20|20.1|20.4|20.6|20.4|20.8|20.7|20.4|20.8|20.7|20.9|20.5|20.7|20.7|20.8|20.4|20.5|20.1|20.5|20.3|20|20|20|20|20|19.35|19.2|19.3|19.25|19.25|19.1|19.7|20.1|20.2|20.3|20.2|20.2|20.3|20.8|20.9|20.8|20.9|20.6|20.5|20.3|20.4|20.1||20|19.8|20.1|20.1||20|20.3|20.5|20.5|20.9|20.9|20.9|20.9|20.8|20.9|20.8|20.9|20.8|20.4|20.7|20.7|20.8|20.8|20.8|20.1|20|20.5|20.4|20.2|21.5|21.5|22|21.9|20.2|19.6|19.55|19.9|19|16.75|16.7|16.7|16.65|16.45|16.4|16.3|16.7|16.6|17.15|17.4|17.4|17.85|17.95|17.3|17.3|17.25|17.75|18.6|18.9|19.15|19.6|19.9|19.9|19.8|19.7|19.8|19.8|19.9|19.9|20|19.6|20|20|20|20.2|21.2|21.3|21.4|21.3|21.3|21.4|20.7|20.8|20.6|21.6|21.2|21.2|21.3|21.4|21.3|21.2|21|20.4|20.3|20.3|20|19.4|19.5|19.65|19.9|19.7|19.5|19.35|19.1|19.05|19.05|19.1|19|18.9|18.6|18.5|18.6|18.45|18.4|18.75|19.4|19.6|19.55|19.5|19.6|19.6|19.45|19.6|19.05|18.6|18.4|19.6|20|19.5|20.1|20.8|20.9|21|21|20.5|21.5|22.2|23.1|23|23|23.7|23.7|24.1|23.2|23|22|21.9|22.6|22.5|23.1|23.5|23.2|22.9|22.5|21.2|19.6|20.3|20|18.9|18.45|19.05|18.5|18.7|18.4|18|17.65|17.6|17.65|18.2|17.8|17.5|17.45|17.5|17.45|17.65||17.7|17.55|17.45|17.3|17.35|17.5|17.5|17.5|17.6|17.3|17.7|18|18.2|||17.8|17.55|16.9|17.9|17.5|18.05|18.3
03621|17651|/equities/pizzorno-environnement|CACALL|22|22|22.6|22.4|23|22.8|22.6|22.6|23|21.6|22|21|21|21.2|21.4|21.4|21.6|21.4|21.6|21.6|21.6|21.6|22|22|21.6|21.4|21.4|21.4|21|21|21|21|21.2|22|22.8|20.8|20.2|20|20|20|20|19.5|19.3|19.3|19.4|18.8|18.5|18.4|18.5|18.7|19|19|19|18.9||19.1|19.1|19|19||19|19.1|19.1|19.1|19.1|19.1|19|19.1|19|19.1|19|18|19.8|20|19.8|19.2|20|20|19.4|18.7|17.6|17.3|17.3|17.2|17.4|17.4|17.4|17.4|17.3|17.3|17|17.1|17.1|17.1|17|17|17.5|17.2|17.1|17.2|17.4|18.4|19.7|19.6|19.6|19.6|19.6|19.6|20|19.7|19.6|19.9|19.6|19.5|19.5|18.2|19.6|19.9|19.6|19.6|19.6|19.8|19.8|19.6|19.7|19.7|19.7|19.9|19.8|20|20|19.8|19.8|19.9|19.7|19.8|20|19.9|19.6|19.8|19.7|19.7|19.7|19.9|20.2|20.2|20|20.2|19.9|19.8|20|19.8|19.8|20|19.9|20|19.8|19.8|20|20|19.8|19.8|20|19.9|19.8|20|19.8|19.8|19.8|20|19.8|20|19.8|19.8|20|20|19.8|20|19.8|19.8|19.8|19.8|19.8|20|20|20|20|19.8|19.8|19.8|19.8|19.9|20|19.8|19.8|20|20|19.8|19.8|20|19.8|19.8|20.2|19.7|19.7|19.7|19.5|19.3|18.8|18.5|18.4|18.2|18|17|18.2|17.8|17.8|17.3|16.6|16.3|16.2|16.2|16.2|15.7|16|15.9|15.5|14.9|14.1||14|13.7|13.6|14|13.2|12.6|12.1|12.2|11.9|11.6|11.6|11.2|10.8|||10.2|10.4|10.1|10.1|10.1|9.5|10.4
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|143.4|141.5|139.6|140.5|139.9|139.2|137.7|138.9|137.8|137.2|139.9|140.9|136.1|134.7|134.0909|138.6364|143.8182|142.9091|147.3636|148.5455|148.4546|148.3636|150.1818|151.3636|150.5455|148.1818|147.6364|146.3636|146.9091|147.1818|144.8182|143.4546|142.8182|141.8182|138.9091|139.7273|140.7273|143.2727|145.6364|143.5455|142.0909|140.0909|139|140.0909|139|138.0909|136.8182|136.4546|135.3636|135|136.3636|135.7273|134.5455|135.8182||133.9091|134.5455|133.3636|133.1818||133.0909|133.0909|132.5455|130.8182|133.0909|132.7273|131.3636|131.3636|130.4546|128.2727|129.7273|130.9091|129.7273|130|130|130.3636|133.5455|134.5455|134.9091|132.7273|132.7273|132.7273|132.8182|133|133.4546|131.7273|131.8182|131.7273|130.1818|129.3636|129.0909|128.8182|128.2727|130.0909|132.4546|133.2727|129.0909|129.1818|126.6364|126|126.9091|127.4546|127.2727|129.2727|134.6364|134|135.4546|136.0909|136.9091|136.1818|132.4546|134.7273|134.1818|134.6364|134.4546|133.0909|133.8182|129.6364|127.4546|126.4546|126.9091|126.2727|130|128.1818|127|126.4546|126.1818|123.9091|123.4546|126.7273|127.1818|127.2727|125.9091|126.0909|125.6364|126.2727|125.9091|126|129.4546|128.6364|129.8182|131.8182|132.2727|133.7273|132|132.6364|131.3636|131|132.1818|131.3636|132.3636|132|132.2727|131.8182|130.8182|133.0909|131.9091|130.4546|130|128.9091|129.5455|129.6364|128.4546|126.1818|126.9091|127.7273|127.9091|125.7273|131.9091|131.3636|131|130.9091|131.3636|130.2727|130.2727|131.2727|131.5455|129.1818|130.2727|129.7273|131|130.6364|130.4546|131|130.2727|130.0909|128.4546|127.7273|127.3636|126.8182|122|124.1818|125.4546|124|124.3636|122.4546|121.1818|120.1818|116.6364|116.9091|116.4546|114.4546|112.7273|114.5455|114.8182|112.5455|113.3636|110.3636|109.4546|108.4546|106.2727|103.6364|101.3636|100.4546|99|99.9091|96.7273|96.1818|98.9091|96.1818|92.5455|93.0909|97.4546|98.2727|99.8182|96.3636|95.2727|93.9091|92.4546||99.8182|101.8182|104.5455|105|103.3636|103|102.3636|103.4546|105.6364|104.2727|102.8182|102.7273|104.6364|||102.1818|101.2727|100.9091|96.8182|90.2727|97.9091|100.0909
03623|17746|/equities/emme|CACALL|1.74|1.725|1.74|1.74|1.715|1.68|1.68|1.685|1.68|1.68|1.72|1.705|1.65|1.775|1.765|1.84|1.835|1.835|1.81|1.82|1.8|1.8|1.845|1.84|1.85|1.845|1.85|1.85|1.865|1.83|1.815|1.79|1.755|1.75|1.735|1.71|1.735|1.73|1.71|1.695|1.76|1.74|1.665|1.64|1.61|1.74|1.74|1.74|1.74|1.74|1.74|1.72|1.72|1.72||1.72|1.72|1.725|1.74||1.745|1.735|1.75|1.74|1.81|1.81|1.815|1.79|1.725|1.75|1.825|1.815|1.76|1.71|1.615|1.635|1.62|1.6|1.655|1.65|1.63|1.645|1.67|1.65|1.6|1.5|1.525|1.44|1.38|1.33|1.335|1.3|1.26|1.245|1.225|1.235|1.2|1.18|1.18|1.14|1.1|1.08|1.165|1.27|1.35|1.405|1.37|1.35|1.355|1.31|1.26|1.355|1.305|1.37|1.36|1.34|1.37|1.25|1.24|1.23|1.23|1.23|1.2|1.185|1.185|1.16|1.19|1.2|1.16|1.235|1.24|1.215|1.25|1.26|1.23|1.19|1.15|1.12|1.18|1.16|1.16|1.265|1.26|1.28|1.23|1.255|1.25|1.23|1.255|1.235|1.21|1.255|1.195|1.07|1.055|1.08|1.085|1.09|1.06|1.04|1.065|1.08|1.09|1.09|1.07|1.07|1.075|1.085|1.08|1.07|1.105|1.18|1.19|1.19|1.15|1.07|1.07|1.075|1.085|1.07|1.1|1.125|1.11|1.15|1.1|1.2|1.24|1.23|1.28|1.26|1.25|1.3|1.33|1.315|1.25|1.23|1.265|1.23|1.165|1.27|1.255|1.28|1.26|1.26|1.22|1.22|1.22|1.2|1.2|1.2|1.2|1.2|1.2|1.17|1.145|1.155|1.13|1.145|1.13|1.105|1.1|1.15|1.13|1.12|1.12|1.1|1.1|1.13|1.09||1.13|1.12|1.07|1.15|1.18|1.135|1.145|1.145|1.15|1.135|1.08|1.11|1.1|||1.1|1.03|0.944|0.92|0.908|0.9|0.974
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|30.3|31.05|31.3|31.3|31.3|31.25|30.2|29.85|29.3|28.8|28.8|29.2|29.2|29.2|29.2|29.8|29.55|29.85|29.85|29.75|29.8|30.95|32.15|32.2|32.5|33.7|33.75|33.25|33.15|33.05|32.45|33|33|33.05|32.8|32.2|33.05|32.65|32.8|33.95|34.6|34.25|33.7|32.8|32.35|32.25|32.25|32.35|32.25|32.4|32.6|33.35|33.5|33||32.85|32.7|33.3|33.8||33.85|33.85|34.3|32.6|33.15|32|31.45|30.55|30.55|30.5|31.65|31.65|31.2|31.3|30.85|30.75|32.1|31.8|31.65|32|32|31.7|31.3|31.15|31.05|31.05|30|31.2|30.5|31.1|31|31.5|30.5|29|29.45|29.4|29.7|29.3|28.8|29|28.95|28.35|27.55|28|28.45|28.05|27.8|27.5|27.3|27.55|27.15|28.5|28.6|28.6|28.3|27.8|27.9|27.5|27.35|27.25|27.25|26|25.6|25.05|24.05|26.65|26.95|26.95|27.2|27.55|27.5|27.7|28|27.75|27.25|27.3|27.45|27.2|27.35|27.35|27.9|28.45|28.8|29.1|28.9|28.7|28.8|28.7|29.55|28.65|28.6|28.4|28.9|28.8|28.4|29.2|28.9|29.05|28.8|28.7|29.25|28.7|29.65|29.25|30.15|30.2|31.3|32.4|32.2|32.2|33|33.05|32.4|32.4|32.65|32.6|33.2|32.85|32.7|32.6|32.5|32.85|33.4|33.05|32.3|33.55|33.55|33.55|34.5|36|35|34.95|34.8|34.55|34.95|35.7|35.1|34.1|33.9|34.05|34.15|35.8|35.3|35.6|35.25|35.25|34|33.3|33.6|33.8|33.6|33|32.9|32.4|32.4|32.7|31.5|30.85|30.35|30.2|29.7|29.65|29.75|29.5|29.3|28.8|28.4|28.05|27.75||28.75|29.85|29.8|29.5|28.2|28.7|28.55|28.55|28.5|28.3|28.7|28.2|28.2|||28.7|27.8|28.25|27.35|26.5|26|27.05
03625|17781|/equities/guillemot-corp|CACALL|12.1|12.1|12.5|12.25|12.15|12.05|12.15|12.05|11.4|11.65|12.4|13.1|13.85|13.3|12.55|13.1|12.85|11.95|13.3|14.3|13.9|14.05|15.25|15.45|15.05|15.7|16.85|16.15|15.6|14.65|13.8|13.65|13.4|12.2|11.65|10.05|11.55|11.6|10.55|10.85|11.1|11|10.4|10.15|10.3|10.55|10.15|9.74|8.86|8.72|8.6|8.78|8.52|8.34||8.34|8.28|8.38|8.62||8.78|8.76|8.42|8.14|8.36|8.38|8.06|8.16|8.04|8.38|8.48|7.94|8.18|8.28|8.24|8.08|8.04|8.3|7.94|7.52|7.44|7|7.06|7.06|7.18|6.96|7.06|7|7.14|7.3|7.18|7.06|6.8|6.72|7.58|7.2|7.1|7.28|7.22|7.36|7.2|7.06|7.02|6.66|8.2|8.16|8.58|8.34|8.08|8.3|8.08|8.58|8.46|8.34|7.94|7.4|7.3|7.12|6.96|7|7|6.88|6.98|7|6.94|6.82|6.92|6.34|6.54|6.56|6.52|6.6|6.5|6.52|6.44|6.36|6.32|6.22|5.9|6.44|6.5|6.72|6.2|6.94|7|6.5|5.98|5.84|5.9|5.4|5.54|5.68|5.5|5.28|5.18|4.96|4.85|4.65|4.8|4.61|5|5.06|4.83|5.02|4.75|4.44|4.68|4.4|4.2|4.26|4.06|3.86|3.42|3.33|3.3|3.26|3.15|3.5|3.31|3.62|3.62|3.72|3.74|3.71|3.55|3.55|3.46|3.46|3.31|3.02|2.92|2.88|2.82|2.81|2.8|2.87|2.66|2.67|2.65|2.65|2.72|2.82|2.76|2.54|2.51|2.57|2.53|2.77|2.46|2.3|2.2|2.18|2.16|2.16|2.14|2.14|2.19|2.13|2.1|2.14|2.13|2.15|2.16|2.13|2.18|2.16|2.21|2.08|2.14||2.21|2.25|2.21|2.08|2|2.14|2.38|2.44|2.4|2.42|2.4|2.32|2.36|||2.26|2.16|2.15|2.08|1.9|2.08|1.98
03626|7032|/equities/haulotte-groupe|CACALL|6.37|6.46|6.66|6.75|6.45|6.2|6.78|6.75|6.71|6.86|7.01|6.87|6.6|6.56|6.55|6.73|6.6|6.56|6.72|6.5|6.5|6.7|6.43|6.21|6.16|6.17|6.19|6.21|6.22|6.36|6.36|6.27|6.04|5.92|5.71|5.6|5.69|5.76|5.66|6.05|6.06|6|5.96|6.06|5.98|6.01|5.86|6.24|6.18|6.38|6.29|6.25|6.21|6.05||6.07|6.1|5.88|5.9||6.03|5.94|5.87|5.51|5.8|5.93|5.9|5.85|5.8|5.8|5.73|5.55|5.4|5.32|5.21|5.2|5.17|5.13|5.1|5.12|4.97|4.935|5.04|5.08|4.975|4.74|4.32|4.405|4.32|4.24|4.25|4.41|4.4|3.85|3.81|3.8|3.96|3.98|3.94|3.89|3.845|3.47|3.965|4|4.23|4.15|4.145|4.355|4.4|4.445|4.385|4.41|4.455|4.61|4.62|4.255|4.18|4.19|4.08|4.08|4.035|4|4.02|4.025|4.015|4.09|4.125|4.065|4.02|4.27|4.27|4.16|4.025|4.01|3.955|4.14|3.97|4.325|4.385|4.365|4.38|4.34|4.365|4.28|4.15|4.415|4.485|4.52|4.565|4.61|4.635|4.75|4.74|4.725|4.68|4.66|4.625|4.62|4.6|4.6|4.62|4.525|4.525|4.555|4.38|4.435|4.71|4.8|4.845|4.77|4.925|4.84|4.885|4.81|4.74|4.925|4.73|4.7254|4.6203|4.705|4.76|4.75|4.685|4.82|4.775|4.77|4.885|4.96|4.91|5.03|4.925|5.05|5.25|5.2|5.2|5.13|5.13|5.19|5.04|5.03|5.02|5.07|5.23|4.98|5.34|5.04|4.94|4.7|4.505|4.455|4.37|4.345|4.19|4.2|4.095|4.075|3.97|3.98|4.135|4.03|3.955|4|4.03|4.07|4.1|3.94|3.945|3.94|3.93||3.99|3.96|3.98|4.02|4.015|4.065|4.1|4.1|4.1|4.12|4.12|4|4.12|||4|3.995|3.805|3.79|3.71|3.8|3.955
03627|7693|/equities/maisons-france|CACALL|37.1|37|37.2|37.2|37|36.9|35.5|34.8|34.6|34.7|34.8|35.7|35.4|35|35.5|35.1|35.1|35.2|36.5|36.3|36.5|36.6|36.8|36.8|36.6|36.5|36.5|36.5|36.6|35|34.7|34.8|34.8|35.8|35.5|35.6|36|36.1|35.9|37|37.6|37.5|37.8|37.7|37.2|37.8|38.5|39.3|39|39|39.1|39.1|39.3|39.7||39.9|39.7|39.7|40.2||40.1|39.9|39.8|39.8|40|39.5|39.2|37.6|37.6|37.6|37.1|35.8|35.3|34.7|34.5|34.4|34.5|34.8|34.5|34.2|31.6|32.2|32.2|31.8|31.5|31.5|31.7|31.8|30.4|30.6|31.3|31.6|31.9|31.3|31.4|30.3|29.9|29.2|29.1|29.4|28.6|28.8|29.9|30.1|30.2|30.7|30.8|31|31.3|30.7|30.7|31.8|32.2|32.5|32.4|32.4|31.8|32.6|32.5|32.4|32.2|32.4|32.1|31.3|30|30.1|29.7|29.9|30|30.5|31.2|31.2|31.1|30.8|30.7|30.9|30.9|30.9|30.9|31|31|30.6|30.6|30.6|31.3|31.2|31.1|31|31|31.3|30.9|30.9|31.3|31.4|31.3|31.4|31.3|31|31.5|31.9|31.6|31.1|31.2|31.6|31.1|30.5|30.8|30.6|30.4|30.4|30.5|30.6|31.3|31.6|31.4|31.4|32|32|31.2|30.3|30.8|31.2|31.2|31.4|30.9|30.6|30.5|29.1|31.8|32.9|31.5|32|31.7|31.5|31.1|30.5|30|28.9|28.5|27.6|28.5|30.9|30.8|31.6|31.7|31.8|31.3|30.5|29.6|28.8|28.2|27.8|27.9|28|28.1|28.3|28.1|28.7|28.8|28.5|27.5|27|27.2|26.7|26.6|25.6|25.5|24.6|25.2||25|25|24.8|25.3|24.8|25|25.4|25.4|25.9|25.7|25.1|27|26.1|||24.5|23.2|22.4|22.2|22.2|22.5|23
03628|7202|/equities/highco|CACALL|5.22|5.28|5.22|5.26|5.26|5.26|5.32|5.32|5.32|5.26|5.26|5.28|5.3|5.32|5.28|5.26|5.32|5.26|5.32|5.32|5.3|5.28|5.32|5.3|5.36|5.36|5.36|5.26|5.26|5.42|5.3|5.24|5.2|5.1|5.04|5.02|5|5.04|4.92|5.06|5.14|4.85|4.78|4.78|4.8|4.88|4.87|4.86|4.9|4.9|4.88|4.8|4.79|4.79||4.79|4.78|4.78|4.77||4.77|4.77|4.69|4.68|4.89|4.73|4.65|4.7|4.71|4.75|4.88|4.88|4.91|4.78|4.88|4.89|4.9|4.91|4.81|4.73|4.7|4.65|4.6|4.6|4.56|4.56|4.5|4.43|4.5|4.45|4.45|4.35|4.33|4.32|4.36|4.37|4.31|4.34|4.25|4.22|4.2|4.2|4.5|4.61|4.72|4.71|4.55|4.68|4.83|4.69|4.62|4.55|4.42|4.4|4.5|4.42|4.55|4.46|4.46|4.41|4.46|4.46|4.25|3.98|4.21|4.4|4.51|4.45|4.66|4.78|4.78|4.81|4.81|4.76|4.68|4.68|4.66|4.67|4.7|4.72|4.66|4.8|4.73|4.72|4.4|4.45|4.47|4.4|4.48|4.48|4.51|4.48|4.38|4.31|4.27|4.33|4.31|4.21|4.27|4.32|4.28|4.19|4.22|4.26|4.17|4.12|4.36|4.25|4.25|4.07|4.12|4.17|3.96|3.83|3.75|3.77|3.77|3.78|3.77|3.76|3.85|3.81|3.74|3.6|3.64|3.6|3.6|3.38|3.62|3.66|3.86|3.86|4.09|4.03|4.02|4|4.1|3.81|3.77|3.76|3.8|3.96|3.92|3.9|3.86|3.76|3.68|3.67|3.49|3.48|3.52|3.51|3.51|3.42|3.35|3.39|3.39|3.39|3.35|3.3|3.2|3.35|3.45|3.46|3.44|3.36|3.35|3.33|3.31||3.43|3.42|3.43|3.41|3.36|3.3|3.5|3.51|3.52|3.5|3.5|3.38|3.3|||3.28|3.26|3.43|3.2|3.08|3.23|3.4
03629|17851|/equities/public-systeme-hopscotch|CACALL|7.6|7.68|7.74|7.74|7.76|7.8|8|7.96|7.88|7.56|7.46|7.48|7.6|7.78|7.46|7.4|7.82|7.94|7.8|7.86|7.78|7.96|7.98|7.86|7.86|7.7|7.62|7.68|7.94|7.66|7.66|7.26|7.2|7.2|7.2|7.24|7.34|7.3|7.34|7.38|7.48|7.44|7.4|7.52|7.5|7.62|7.66|7.68|7.78|7.68|7.68|7.28|7.26|7.46||7.52|7.46|7.58|7.76||7.94|7.78|7.56|7.5|7.5|7.5|7.64|7.8|7.54|7.56|7.52|7.5|6.32|6.06|5.44|5.18|4.86|4.82|4.8|4.8|4.8|4.81|4.77|4.92|4.83|4.82|4.77|4.61|4.45|4.42|4.36|4.6|4.38|3.84|3.85|3.9|4.26|3.92|3.8|3.8|3.84|3.84|4.05|4.2|4.38|4.34|4.34|4.35|4.34|4.38|4.35|4.12|4.15|4.2|4.43|4.21|4.3|4.37|4.24|4.23|4.37|4.37|4.63|4.62|4.73|4.75|4.9|4.8|4.55|4.93|4.94|4.94|4.94|4.95|4.95|5|4.95|4.95|5.04|5.08|5.04|4.94|4.94|4.99|4.96|4.95|4.95|4.82|4.76|4.78|4.78|4.78|4.78|4.77|4.84|4.99|4.77|4.8|4.55|4.45|4.15|4.12|4.12|4.1|4.27|4.39|4.31|4.23|4.21|4.32|4.55|4.55|4.6|4.88|4.9|4.6|5|5.1|5.02|5|5.28|5.3|5.46|5.46|5.44|5.32|5.3|5.56|5.6|5.64|5.66|5.72|5.74|5.78|5.84|5.86|5.9|6.02|6.06|5.86|5.84|6.34|6.44|6.38|6.34|6.22|6.1|5.8|5.62|5.58|5.6|5.5|5.24|5.26|5.1|5.04|5.2|5.1|4.7|4.55|4.48|4.65|4.58|4.5|4.43|4.55|4.37|4.12|4||4|4|4|3.77|3.92|3.94|3.94|3.9|3.94|3.91|3.99|3.99|4.05|||4.1|4.1|3.96|3.88|3.88|3.88|3.99
03630|17787|/equities/hotels-de-paris|CACALL|2.54||2.54|2.58|2.58|2.4|2.6|2.6|2.58|2.5||||2.3|2.3|2.5|2.5|2.3|2.3|2.38|2.38|2.38|2.48|2.38|2.5|2.5|2.5|2.4|2.3|2.18|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|2.5|2.44|2.44|2.4||2.5|||3|||3.2||2.4|2.5|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|2.6|||||||||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|60.2897|60.2897|60.6328|60.4857|59.9956|60.2407|60.6818|60.9759|60.0446|58.9172|59.1133|59.0643|61.172|60.2897|58.9172|58.7212|57.6918|57.4468|56.1233|54.3587|57.3487|58.084|58.7702|58.3781|58.182|57.7899|57.8389|57.6918|57.7408|56.7605|57.7899|58.9172|58.4271|57.9369|57.2507|57.2017|57.8389|55.6822|55.3391|56.5154|57.0546|58.7212|59.1133|60.1916|60.6328|61.7602|61.172|60.7798|60.7798|60.7798|60.3877|60.3877|59.7015|60.1426||60.7308|61.7602|61.172|60.6818||60.8779|60.7798|59.4074|57.0546|60.1916|63.1326|62.8875|62.2503|63.1326|61.8092|62.9365|63.7698|63.6228|64.9462|62.6424|61.6621|61.5641|60.6328|58.231|58.7212|61.9072|62.7895|63.3287|62.3484|61.8092|60.9269|62.9856|61.5151|60.5348|57.2507|57.1527|59.1623|54.0646|44.4477|43.9379|43.9968|43.4086|43.8987|42.2322|41.3695|41.0558|41.193|43.6046|45.3888|45.7025|44.1144|44.7026|44.0164|44.8398|44.9183|47.3887|47.1926|48.2514|48.5847|49.114|48.7807|48.918|48.5454|47.7416|46.7613|46.7613|44.3105|44.8791|43.9968|42.6047|42.84|44.0948|44.3693|44.7222|46.1535|49.9963|49.9963|50.1434|49.7022|49.2611|50.6825|50.0944|50.2414|51.5158|51.4668|52.006|51.5158|52.104|53.1824|54.1137|54.7019|53.9666|55.4|54.95|55.15|53.5|54|54.35|55|55.6|56.95|56.3|57.4|56.45|55.65|55.85|56.4|55.4|53.8|55.55|55.55|56.55|55.55|55.45|55.6|56.65|57.3|58.25|57.25|57.35|58.8|59.3|59.7|60.1|58.85|59.1|60.1|61.1|62.8|63.2|62.85|61.1|61.15|60.9|61.85|61.15|62.3|63.35|62.7|62.95|65.35|67.25|66.75|63.35|63.4|63.95|67.55|68.15|71.45|70.2|67.85|68.5|66.35|64|63.35|64.2|64.05|62.1|59.7|59.4|59.9|60.3|61.8|61.8|59.75|57.85|61.3|65.4|64.85|66.55|66.6|66.9|68.55|68.8||69.6|69.55|69.3|69.8|69.25|69.85|71.05|71.95|72.7|72.65|70.65|70.6|73.55|||73.6|71.15|71.8|71.25|69.45|70|70
03634|40319|/equities/id-logistics-sas|CACALL|240|235.5|236|235.5|232|230.5|230.5|214.5|213.5|212.5|213.5|212|215|211|210.5|216|212.5|211|219.5|223|226|230|232|231.5|228|227.5|230.5|230|228|228|227|226|229|227|224|239|239.5|240|239.5|240|243|241.5|242|241|240|246|242.5|240|240.5|229|225|216|212.5|222.5||223|220|213|212.5||211.5|211|211.5|210.5|217.5|214.5|214.5|208|203|201.5|202.5|202.5|199.4|198.4|197|197.4|197.8|194|194|195|196|199|200.5|199.8|194.6|194|195|195.2|198.4|200|196.6|199|197.4|210.5|200|199.4|199|200|197.6|200|197|195|196.8|200|193.6|186.6|187|185.8|185.4|180.2|178.2|188|185|184.6|182.6|179.2|179.2|183.4|185|184.2|183.4|180.6|180.8|181.2|177|173|169.8|167.8|168.8|176|176|178|180.2|184.4|184.4|185.2|182.6|184.2|182.6|182|185|186.6|186|188.4|185|191|189|190|188|191|190.8|188.6|188.6|193.6|190.2|191.2|188.4|186.8|185.4|183.8|182.4|182.6|183|182|181|180|182.6|184|183.4|181|182|181.4|181.6|182.4|181.6|182|181|180.6|182|180.8|180.6|181.4|182|182|177.2|170|169|169.8|175.2|179.4|179.8|179.4|177.2|173|175.2|172.6|166.2|163.2|169.6|171.2|169|167.2|165.4|155.6|171.2|173|177.8|180|182|177|175|176|176.2|182|180.2|180|181.2|181.6|180.6|179.4|176.8|176.6|176.6|175.6|178|174|175|170|168.2||168.2|171.2|175.2|177.2|172.6|167|166|164|163.4|157|156.6|154.8|151.6|||146|148|141|139|137|134.4|135
03635|17789|/equities/idi|CACALL|45.1|45|45|45.4|45.4|45.1|44.4|44.2|44.1|44.4|43.4|43.4|43.1|43.3|43.3|43|43.1|42.8|42.6|41.7|41.6|41.6|41.5|41.2|41.4|40.9|41|40.5|40.9|40.9|41.2|40.9|40.8|40.9|41|40.4|40.8|41|41|41|41.1|41|41|40.9|41|41.2|41.4|41.4|41.5|41.3|41.7|41.6|41.6|41.8||42.1|41.6|41.3|40.6||40.3|40.2|40.5|41.5|42.9|42.8|42.4|42.8|41.7|41.5|40.8|40.7|41|41|41|40.5|40.5|40.6|40.3|40|40.4|40.8|40|40|40|39.8|39.8|39.8|38.5|38.1|38.6|39.5|40|38.4|38.5|38.6|38.8|38.3|36.6|36.5|36.1|36|37.8|38.3|38.2|38.6|38.8|39.2|39.6|39.2|38.9|39.6|39.9|40|40|39.6|40|40.1|39.7|39.9|40|39.4|39|39.1|39.4|39.3|39.3|39.1|39.3|39.6|39.4|39.7|39.3|39.2|39.2|39.8|39.8|39.6|39.5|39.5|39.5|39.6|39.8|39.8|39|40.7|40.9|40.5|39.5|40|40|40.6|39.2|40|41|40.7|41.8|41|42|39|39.4|38.3|38|37.1|37.2|35.7|41|40.9|41|41.2|41.3|41.2|40.8|40.8|41.2|41.2|41|40.6|40.1|40.5|40.2|40.2|40.4|40.5|40.3|40.1|40.9|40.4|39.4|39|38.8|41.4|38.8|38.5|38.4|39|38.8|37.6|37.6|37.3|37.6|37.6|36.8|38.1|37.7|37.3|37|36.9|36.8|37|37.4|37.6|36.7|36.4|36|35.6|35.3|35.7|34.8|35.1|35|35.7|36.5|36.3|36.3|36.2|36|36.1|35.8||35.8|36.3|37|36.9|36.9|37|35.7|33.7|33.4|33.1|33|33|33.2|||32|33.3|32.9|32.9|32.9|33.8|33.6
03636|17790|/equities/ige-plus-xao|CACALL|188|194|194||193|190|185|176|192|||191|191|191|191|||190|196|192|188|192|189|189|190||193|189|189|193|||194|189||192||197|197|190|||198|||198|189|||||189|188|196||191|186|181|179|||183|182|200||191||181|190|186|178|190|198|199|187|187|177||177||172|170||169|168|167||167||172||171|168|168||172|172|170|||170|170|170|173||172|170|174|171|165|169|165|168|166|165|168|167|164|169|||158|162|157|157|156|156|||157|155|155|151|||161|164|158|158|160|160|159|163|160|162|162|162|163|161|163|164|166||163|161|168||164||170|168|172||164|158|160|150|166|164|160|151|150|150|153|154|154|143|||149|142|146|143|144|140|147||146|137|||139|138|140|143|141|141|140|137|138|143|143|139|144|140||141|140|141|138|140|136|136||136||134|139|138|134|133|134|138|139|132|131|134||130||133|132|132|131|133|133|138|138|131|133|127|135|136||||137|140|136|136|136|136
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|41.9|41.84|41.94|42.3|42.72|42.98|42.58|42.7|42.8|42.12|42.6|44.16|43.38|42.98|41.54|42.78|42.74|42.46|42.56|40.7|40.68|40.58|40.94|40.84|40.06|40.5|40.64|40.34|40.5|40.18|40.22|40.02|39.86|39.2|38.4|37.84|38.58|40.22|39.86|42.06|43.76|43.46|42.46|41.92|41.48|41.14|40.98|40.7|40.36|40.76|40.66|39.18|38.58|38.82||38.34|38.46|38.26|38.44||38.12|37.74|37.54|36.2|37.34|37.12|37.48|37|36.36|35.92|36.22|36.82|37|36.86|36.9|35.5|34.98|34.48|34.4|34.7|34.66|34.52|34.08|33.38|32.86|32.9|32.72|32.68|32.02|31.2|31|31.32|30.98|28.2|27.34|27.68|26.42|26.9|25.8|24.96|24.66|24.82|26.42|27.28|28.72|28.54|29.14|28.74|29.12|29.18|29.2|29.86|29.78|30.5|31.16|31.12|30.46|32.14|31.8|31|31.44|31|31.22|31.12|30.16|31|31.68|31.64|31.94|33.5|34.12|34.06|34.1|34.1|34|34.08|33.82|33.66|34|33.54|34.02|33.72|33.42|34.02|33.76|33.92|33.78|34.02|33.56|33|32.8|33.64|33.72|34.26|34.24|35.22|35.04|34.8|33.62|33.48|33.42|32.1|31.64|31.24|31.12|31.52|33.2|31.7|31.5|31.56|31.98|31.58|31.9|30.68|30.36|30.4|30.32|29.56|29.86|28.96|29.28|29.18|30.14|30.64|29.84|30.04|30.02|29.88|29.22|29.42|29|29.74|30.2|29.26|29.38|30.1|30.56|30.44|28.64|29.82|30.48|31.92|32.58|33.28|33|32.26|32.22|31.04|31.16|30.68|31.08|30.12|29.4|28.6|27.92|28.44|28.34|29|28.74|28.2|26.82|28.34|28.46|28.4|27.96|27.6|27.94|27.5|26.36||26.6|25.06|24.18|24.16|23.8|23.8|23.7|23.7|23.84|23.74|22.74|22.92|24.64|||24.42|24.06|23.52|22.66|21.56|21.12|21.2
03638|17791|/equities/immob.-dassault|CACALL|59.2|59.2|59.2|59|59.6|59.6|60|58|56|56|56.4|56.4|56|57|57.2|57.8|57|56.8|56.6|58|58|58.2|58|58|58|58.2|59|58.2|58|58|58.4|58|55.4|54.2|54.4|54.2|57.6|58|57.8|58.2|58.2|58.4|58.6|58|58.2|58.4|58.4|58.2|59|59.2|59.4|58.6|58.8|58.2||59.2|59.2|59|59.2||60|58.2|58.2|59.2|59.2|59|58.2|59.4|60.6|60|59.6|60|60.4|60.4|60.6|60.6|61.4|61.4|62|63|59.6|59.4|58.8|58.2|57.6|56.6|57|58|58.4|58.8|58.6|59.4|60|59|59|57.6|56|56.2|56|56.8|53.8|53.8|56|57.2|58.4|58.2|58|59|59.6|59.4|59.4|61|60.8|61.2|61|61.8|61.8|61|61|61|61|61.4|62|61.6|62|62.4|64.2|62.8|62.8|63.4|63.4|62.8|64|64|62.4|63.6|61.8|59|65.2|64.8|65.2|63.2|63|64.2|64.2|64.2|64.4|64|63.2|63|63.8|63|64|64.6|63.8|63.8|63.4|64.4|64|64|64|63.4|63|62.4|62.6|62.2|63.8|63.8|63.8|62.4|62.6|62.2|62.6|62.2|62.8|62.4|64|64.6|64.4|64.6|64.6|64.6|65|64.2|64.2|64.4|64.6|65.2|65|65.2|65.2|65.8|65.4|66.2|66.2|65.4|66.6|66.8|66.8|66.2|67.4|67.8|67.2|68.6|67.4|67|67|66|66|66|63.6|62.6|62|62|61.8|62.4|62.6|63.2|62.2|61.8|61|60.8|60.8|61.2|62|62.4|62.6|62.4|61.8||62.6|62|62|62|62|62.6|62.2|62|62|62|61|61|62|||60|60.2|61.4|63|62|62|61
03639|17793|/equities/infotel|CACALL|42.1|42.1|42.2|42.2|42|41.3|41.2|41.5|41.6|41.6|41.9|41.8|41.9|41.6|41.5|41.4|41.3|41.3|41.3|41.5|42.1|41.9|41.9|41.9|42|42|42.4|42|42|41.8|41.8|41.4|41.4|41.4|40.9|38.5|39.5|39.5|40.1|40.1|40.9|40.8|40.7|41.4|41.3|41|41.5|41.6|41.5|41.5|41.8|41.7|42|42.5||41.5|41.5|41.7|41.5||41.7|42.3|42.1|42.1|43.1|43|42.4|41.7|41.1|40|39.9|40|40|40|39.5|38.8|39.8|39.8|39.8|39.6|39.3|38.8|38.6|38.7|38.5|39.1|38.8|38.7|38.3|38|38|38|37.3|37|36|35.8|36.1|36|35.7|35.9|35.4|35.6|37|37.4|37.4|37|36.6|36.2|36.5|36.5|37.5|37.9|38.3|38.1|38|37.8|37.7|37|36.6|35.8|36|36.9|36.5|37.5|37.2|37.4|37.6|37.5|37.5|37.9|38.2|39.6|40.4|39.6|38.9|38.8|38.8|38.9|38.4|37|36.4|36.3|36.3|36.3|37|37.2|37|36.8|36.7|35.9|35|36.8|37.2|36.1|38.1|38.1|38.1|38.1|38|37.6|37.7|37.5|37.4|37.8|37.2|36.4|35.6|35|34|33.2|31.6|30.9|30.8|30.5|31.4|31.5|30.8|32.2|32.5|31.7|32|31.8|33.2|33.1|33.2|33.9|34.4|34.3|33.7|32.9|31.9|31.7|32.6|32.5|33.3|33.4|33|32.7|32.4|32.5|32|32.9|33.2|33.9|33.8|33.9|34.1|34.3|34.3|34|32.8|32.2|32.7|33.1|33.2|32.8|33.3|33.7|32.5|32.4|31.8|33.6|34.3|34.5|34.5|34.5|33.7|33.5|31.7||33.2|33|33.5|32|31.7|31.6|31.6|31.8|31.3|31|30.2|30.2|30.7|||31.1|31.6|31.7|31.1|29.5|29.7|30.1
03640|17795|/equities/innate-pharma|CACALL|3.72|3.924|3.9|3.902|3.79|3.796|3.758|3.68|3.672|3.672|3.69|3.718|3.768|3.752|3.62|3.652|3.67|3.668|3.69|3.65|3.682|3.804|3.81|3.82|3.784|3.844|3.99|3.928|3.776|3.75|3.672|3.6|3.58|3.56|3.51|3.482|3.532|3.45|3.48|3.604|3.81|3.92|3.942|3.818|3.76|3.762|3.766|3.824|3.8|3.81|3.81|3.676|3.65|3.46||3.424|3.412|3.474|3.514||3.476|3.412|3.45|3.384|3.52|3.41|3.38|3.4|3.466|3.446|4.226|4.394|4.388|4.464|4.46|4.36|4.356|4.47|4.434|4.378|4.3|4.258|4.28|4.168|4.18|4.12|3.952|3.92|3.952|3.99|3.69|3.538|3.404|3.368|3.468|3.468|3.38|3.48|3.4|3.27|3.17|3.152|3.23|3.37|3.386|3.21|3.252|3.35|3.312|3.342|3.292|3.296|3.272|3.292|3.24|3.23|3.286|3.264|3.146|3.106|3.186|3.096|3.18|3.12|3.02|3.086|3.242|3.148|3.18|3.21|3.282|3.36|3.366|3.3|3.21|3.252|3.372|3.65|5.175|5.15|5.235|5.305|5.36|5.28|5.23|5.295|5.29|5.17|5.25|5.235|5.32|5.325|5.38|5.13|5.17|5.255|5.275|5.38|5.145|5.1|5.18|5.22|5.27|5.19|5.04|4.96|5.18|5.26|5.27|5.34|5.49|5.475|5.55|5.41|5.38|5.34|5.31|5.21|5.39|5.39|5.52|5.565|5.54|5.485|5.415|5.405|5.41|5.43|5.605|5.67|5.9|6.025|5.82|5.73|5.59|5.48|5.62|5.6|5.27|5.24|5.37|5.555|5.55|5.52|5.58|5.58|5.685|5.61|5.625|5.635|5.555|5.5|5.525|5.455|5.455|5.53|5.465|5.69|6.02|5.88|5.85|5.7|6.26|6.755|6.655|6.58|6.53|6.55|6.155||6.375|6.4|6.38|6.06|6.045|6.27|6.27|6.32|6.425|6.195|6|5.865|5.87|||5.68|5.68|5.585|5.64|5.33|5.285|5.55
03641|7175|/equities/inter-parfums|CACALL|38.69|39.07|38.69|37.57|36.89|36.93|35.84|34.9|34.56|35.05|35.99|35.73|35.35|36.14|35.61|35.95|34.75|34.26|34.15|33.77|33.96|34.3|34.37|35.05|35.12|34.75|34.26|33.58|34.22|33.51|33.58|33.4|33.32|33.06|31.89|32.04|32.01|31.18|29.83|30.32|31.1|30.73|30.54|30.32|30.35|31.14|31.22|31.4|31.78|32.49|32.19|31.78|32.16|32.23||32.08|32.19|32.08|31.86||31.93|31.71|31.59|30.58|31.25|32.08|32.98|32.87|32.68|32.38|32.27|31.97|31.78|31.74|32.01|32.61|31.82|31.22|31.29|31.52|31.82|31.25|31.29|31.78|32.16|31.82|31.78|31.86|31.86|32.08|32.49|31.59|31.37|31.03|30.17|31.03|30.47|29.56|28.89|28.96|29.04|27.65|28.78|29.68|29.64|29.71|29.56|29.71|29.94|30.09|30.65|31.25|30.5|29.95|29.44|29.44|29.61|29.78|29.78|29.13|29.13|29.37|29.4|28.65|27.97|29.27|30.26|30.05|29.92|30.19|29.78|29.78|29.85|28.99|28.38|28.11|27.53|27.18|27.9|27.87|28.14|28.31|28.38|28.11|27.83|28.62|28.31|28.52|28.21|27.87|27.63|27.8|27.94|27.39|26.88|27.22|26.84|26.94|26.77|26.91|26.88|26.84|26.6|26.84|26.88|26.64|26.91|26.77|26.77|26.71|27.87|27.66|27.01|26.71|26.77|27.25|27.39|27.39|27.25|26.98|27.97|27.53|27.53|27.22|26.81|26.77|26.64|26.98|26.77|27.05|26.4|26.64|26.36|26.16|26.13|25.72|25.2|24.25|22.95|21.86|20.76|21.51|21.24|20.83|20.83|20.97|21.79|21.86|22.13|21.79|21.31|20.25|20.18|20.9|19.91|19.94|20.05|20.63|20.93|21.14|21|20.97|20.8|20.87|20.49|20.35|19.5|20.52|20.35||21.58|21.72|21.75|21.86|21.86|21.58|21.41|21.51|22.16|21.45|21.38|21.31|21.31|||21|20.63|20.63|19.74|19.64|20.25|20.32
03642|17654|/equities/intexa-sa|CACALL||||||||||||||||||||||||||||||||||||3||||||||||||||||||||||||||||||||||||3.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|||||3.5|3.5|||||||||||||||||||||||||||||||||||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL|10.8|10.8|10.78|10.82|10.62|10.8|10.92|11|11.56|11.8|12.16|12.6|12.7|12.68|12.64|13|12.96|12.96|13.28|13.32|13.22|13.58|13.92|14.1|13.64|14.14|13.94|14.32|14.5|14.4|13.94|13.3|12.5|12.4|12.5|12.24|12.78|13.6|13.62|14.38|15.44|15|14.68|13.42|13.02|13.56|13.24|12.82|12.12|11.8|11.76|11.8|11.9|11.82||11.22|10.8|10.54|10.6||10.6|10.36|10.26|10.12|10.04|10.1|10.06|10.2|10.3|10.14|10.12|10.26|10.08|10.24|10.46|10.6|10.44|10.82|10.88|11.22|11.22|11.14|11.12|11.36|11.34|11.62|11.86|11.72|11.76|11.48|11.36|11.38|10.94|11.1|11.22|11.06|10.56|10.4|10.24|9.95|9.71|9.82|10.36|10.76|11.5|11.22|11.8|12.14|12.1|11.5|11.52|11.5|11.8|11.4|11.22|11.2|10.78|10.68|10.5|10.28|10.16|9.76|9.71|9.76|9.82|9.71|9.5|9.64|9.09|9.9|9.96|10|9.99|10.04|9.98|9.98|10.02|9.87|10.1|9.97|9.96|10|10.02|10.02|10.06|10.1|10|10.14|10.04|9.91|9.9|10.04|10.02|9.94|9.83|10.2|10.12|10.12|9.74|9.32|9.22|9.1|8.89|7.8|8|8.13|8.9|8.9|8.61|9.1|9.6|9.55|9.6|9.5|9.71|9.25|9.06|9.52|10.76|12.2|13|12.38|12.22|12.2|11.5|10.9|10.52|11.34|11.12|10.42|9.66|9.5|9.74|9.79|9.35|10|11.3|11.5|3.905|3.905|3.92|3.93|3.905|3.88|3.955|4|4.04|4.04|4.075|4|4|4.2|4.2|4.16|4.115|4.11|4.03|3.955|3.905|3.76|3.7|3.755|3.69|4.15|4.08|4|4.115|4.205|4.055||3.99|4.315|4.255|4.04|4|3.9|3.9|3.91|4.005|3.865|3.72|3.7|3.965|||3.9|3.695|3.59|3.5|3.405|3.365|3.36
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|66.8|66.2|67.1|66.5|66.5|67.45|66.55|65.9|65.9|69.6|69.75|69.75|69.95|70.6|69.7|70.8|69.7|69.75|69.3|70.05|70.05|69.55|70.75|72.45|73.4|74.75|74.3|73.35|73.75|74.6|73.85|72.85|72.55|72|70.85|70.15|70.25|70.3|70.85|69.25|71.45|72.7|70.95|70.85|70.4|68.4|67.9|69|68.3|68|68.1|66.55|66.35|66.75||67.35|67.8|68.1|68||68|68|68|67.3|68.25|67.55|68|67.75|68.45|67.8|67.25|68|66.6|67.65|68.55|68.85|70.55|77|79.8|79.1|78.25|77.55|78.3|82.85|83.35|83.25|83.25|85|85.3|84.6|84.25|84.15|81.85|84.15|83.35|85.2|80.65|79.25|77.65|75.25|75.35|76.25|77.65|79.5|80|74.8|75.65|77.2|77.6|77.5|77.4|80.15|80.8|82.1|83.4|83.25|83.2|85.95|85.5|84.75|89.35|88.25|88.75|88.85|86.55|88.15|88.75|88.5|89.3|92.65|93.3|92.45|90.7|88.9|88.5|88.45|87.4|87.05|86.1|85.7|87.9|87.95|87.15|86.1|86.2|87.15|87.25|86.95|86.5|85.65|86.4|85.65|86.4|85.7|85.7|87.15|85.4|84.3|83.55|83.75|84.45|84.25|83.25|81|81.35|80.05|80.25|79.25|77.25|77.45|80.6|79.2|78|78.45|78.2|78.55|79|78.85|79.15|77|76.2|75.35|77.2|75.4|75.25|74.65|74.25|74.85|74.7|74.65|70.65|71.65|73.7|73.1|72.8|74.1|74.85|70.65|67.2|69|70.5|76|74.8|73.3|70.3|69.7|71|72.4|71.15|70.65|68.35|67.4|69.3|69.3|67|66.05|66.35|65.75|67.25|65.05|63.9|66.7|67.7|66.5|66.65|66.3|65.9|65.95|64.85||64.9|63.75|65.05|66.45|63.4|61.1|57.35|57.3|54|52.8|50.05|51.55|54.7|||53.2|50.8|50.95|48.34|46.66|50.3|46.5
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|32.5|31.6|31.2|31.1|31.2|31|31.35|31.8|31.5|31.15|31.5|31.2|31.15|32.35|30.5|30.25|29.75|29.45|29.4|29.3|29.45|30|30.6|29.85|29.15|29.3|29.2|29|29.15|28.4|27.95|27.7|27|26.5|25.65|25.2|25.55|26.05|25.75|26.8|27.3|27.45|27.4|27.15|26.95|27.4|27.2|27.4|26.85|27.1|27|26.7|27.15|27.6||27.6|27.75|27.9|28.15||27.75|27.45|27.05|26.8|27.9|28|28.45|28.65|28.25|28.2|28.15|27.95|27.8|27.9|27.85|27.3|27.2|27.1|26.85|26.7|26.5|27.6|26.5|25.5|25.45|25.45|25.75|25.35|25.35|24.65|24.2|24.9|23.45|22.15|21.85|21.15|21.15|21.35|21|20.6|20.4|20.45|21.8|23.25|22.7|20.95|20.9|21.05|21.4|21.2|21.15|21.5|21.55|21.6|21.9|22|22.15|22.25|21.9|21.4|21.3|20.75|20.9|20.5|20.15|20.2|20.3|20.05|19.76|21.45|21.65|21.3|21.4|21.4|21.45|21.7|21.85|21.7|21.55|21.4|21.55|21.4|21.45|22|22.4|22.1|22|22.3|22|21.7|21.45|21.25|21.45|21.6|21.7|22.35|22.35|22.2|21.9|21.8|21.75|22.2|22|21.85|22.25|22.4|22.9|23.15|23|23.7|21.8|23.1|23.3|22.95|23.1|22.6|22.2|21.75|22.2|21.9|21.85|22|22|22|21.6|21.85|21.4|22.25|22.15|22.1|21.9|22.2|22.5|22.6|23|22.6|22.2|22.15|21.45|21.8|22.2|23|23.2|23.85|23.5|22.8|22.55|22|21.9|21.4|20.6|19.08|18.62|17.9|17.04|17.4|17.36|17.8|18.18|17.66|17.34|17.8|18.56|18.36|18.24|18.06|17.94|17.72|17.14||17.56|17.6|17|17.1|17.14|17.84|17.92|17.92|18.44|17.86|17.32|18.02|18.64|||18.8|18.46|19|18.7|18.44|18.76|18.6
03646|17800|/equities/itesoft|CACALL|3.62|3.72|3.66|3.66|3.62|3.66|3.68|3.54|3.36|3.22|3.22|3.28|3.3|3.28|3.28|3.24|3.06|3|3.1|3.1|3.04|3|2.96|2.94|2.96|3.02|2.96|2.92|2.96|2.92|2.9|2.88|2.9|2.92|2.94|2.98|2.96|2.92|2.92|3|3|3|2.96|3|2.98|3.06|3|2.98|2.98|3|2.96|2.98|2.94|2.9||2.92|2.9|2.82|2.98||3|2.96|2.96|3|3|2.96|3|3|3|3.06|3.08|3.08|3.04|3.04|3.02|3.02|3.06|3.08|3.08|3.02|3.06|3.06|3.02|3.06|2.98|3.02|2.94|3|2.96|2.96|2.94|2.92|2.9|2.84|2.76|2.74|2.7|2.66|2.64|2.7|2.68|2.72|3|3.06|3.06|3.06|3.06|3.02|3.06|3.04|2.96|3|3.06|3.08|3.1|3.14|3.16|3.24|3.2|3.28|3.04|2.96|3|2.98|2.98|2.9|2.9|2.84|2.88|2.88|2.88|2.88|2.98|2.94|2.94|2.94|2.92|2.88|3.04|3.1|3.24|3.02|3|3.02|3.02|3.02|3.1|3.08|3.04|3.04|3.04|3.08|3.04|3|3.32|3.44|3.34|3.26|3.2|3.12|3.14|3.1|3.1|3.04|3.06|3|3|3.16|2.98|2.6|2.54|2.46|2.42|2.48|2.48|2.58|2.6|2.6|2.58|2.5|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|2.56|2.64|2.54|2.58|2.5|2.52|2.46|2.46|2.38|2.5|2.46|2.46|2.4|2.38|2.38|2.36|2.3|2.3|2.3|2.3|2.34|2.3|2.3|2.3|2.3|2.34|2.34||2.34|2.4|2.4|2.38|2.38|2.38|2.38|2.38|2.38|2.38|2.38|2.38|2.42|||2.34|2.34|2.24|2.24|2.26|2.26|2.2
03647|17802|/equities/jacques-bogart|CACALL|9.4|9.4|9.42|9.52|9.62|9.6|9.62|9.6|9.6|9.46|9.7|9.5|9.46|9.42|9.4|9.52|9.5|9.46|9.5|9.42|9.42|9.4|9.22|9.18|9.4|9.34|9.34|9.3|9.38|9.38|9.24|8.9|8.8|8.88|8.54|8.72|8.74|8.5|9|9.5|9.58|9.78|9.6|9.78|9.88|9.86|9.8|9.9|10|9.86|9.98|9.96|9.9|10||9.94|9.82|9.82|9.78||9.74|9.68|9.66|9.32|9.52|9.7|9.52|9.54|9.76|9.84|9.94|9.92|10.05|9.02|8.7|9|8.8|9.1|8.96|8.56|8.9|8.4|8.34|8.26|8.18|8.06|8.26|8.16|7.98|7.9|7.84|7.96|8.22|7.64|7.64|7.7|7.72|7.64|7.5|7.56|7.6|7.64|8.2|8.88|8.98|9.04|9.14|9.04|9|8.94|8.98|9|9.06|9.06|9.02|8.9|8.84|8.76|8.7|8.54|8.32|7.5|7.74|7.74|7.74|7.74|7.96|7.9|7.9|7.9|7.94|7.92|7.92|7.92|8.2|8.24|8.24|8.24|8.26|8.14|8.24|8.1|7.92|7.8|8.2|8.14|8.12|8.3|8.22|8.16|8.36|8.4|8.46|8.56|8.5|8.46|8.44|8.58|8.52|8.5|8.62|8.56|8.52|8.5|8.66|8.84|8.82|8.8|8.82|8.8|8.86|8.98|8.78|8.86|8.76|8.76|8.4|8.54|8.5|8.5|8.52|8.72|8.8|8.82|8.58|8.84|8.9|9|8.82|9.04|9.02|9|9.12|9.08|9.04|9.06|9.16|9.02|9.02|8.92|8.82|9.18|9.18|8.82|8.3|7.98|8.2|7.8|7.7|7.64|7.1|6.96|6.92|6.92|7.02|7.02|6.92|7|6.64|6.9|6.92|7.02|7.12|7.02|6.9|6.92|7|6.92|6.82||6.98|7|7|6.48|6.48|6.44|6.48|6.5|6.4|6.48|6.32|6.32|6.5|||6.66|6.62|6.8|6.8|6.5|6.86|6.82
03648|14169|/equities/jacquet-metal|CACALL|19.08|18.74|19.32|19.02|18.6|18.9|18.66|17.9|17.6|17.5|17.54|17.4|17.58|17.28|16.54|16.12|15.9|15.68|15.54|15.46|15.64|15.78|15.76|15.66|15.4|15.3|15|14.9|14.68|14.96|15.26|15.16|14.9|14.32|14.34|14.22|14.26|13.44|14|14.38|14.66|14.6|14.44|14.44|14.1|14.06|14.62|14.7|14.64|14.14|14.4|14.28|13.86|14.02||13.84|13.94|14.36|14.44||14.32|13.94|13.88|13.6|13.84|13.86|13.4|13.48|13.5|13.24|13.36|12.74|12.4|12.54|12.2|12.24|12.36|11.76|11.42|12|12|11.92|11|10.74|10.8|11.04|11|11.16|10.5|10.26|10.44|10.82|11.84|10.02|9.85|9.9|9.9|9.81|9.8|9.82|9.8|9.8|9.91|10|9.98|9.91|9.66|9.66|9.65|9.6|9.75|9.97|10.06|10|9.71|9.22|9.1|8.65|8.58|8.26|8.28|8.26|8.1|8.06|8.03|8.14|8.15|8.14|8.15|8.25|8.65|8.75|8.75|9.12|9.5|8.75|9.61|9.76|9.73|9.8|9.64|9.65|9.75|9.81|9.85|9.8|10|10.12|10.3|10.42|10.38|10.36|10.42|10.88|10.9|10.88|10.9|10.74|10.76|10.8|10.88|10.9|10.96|10.72|10.7|10.64|10.9|10.9|10.98|11.12|11.14|11.1|11.16|11.04|11.02|10.96|10.8|11.02|11.02|11.08|11.16|11.2|11.12|11.66|11.78|11.6|11.52|11.52|11.6|11.78|11.6|11.68|11.82|11.84|11.74|12.18|12.12|11.94|11.64|12.04|12.26|12.44|12.46|12.42|12.1|11.8|11.7|11|11|11|11.32|10.8|10.66|10.88|10.92|10.94|10.6|10.26|10|9.5|9.41|9.52|9.49|9.7|9.58|9.31|9.25|9.15|9.14||9.4|9.6|9.34|9.39|9.4|9.69|9.6|9.45|9.42|9.92|9.9|9.94|9.49|||9.35|9.44|9.17|8.91|8.72|8.5|8.4
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|20.88|20.86|20.5|20.4|20|19.3|21|21.08|21|20.62|20.58|20.5|20.1|19.71|19.18|19.43|18.83|18.1|17.67|17.93|18.24|17.65|17.5|17.5|17.43|17.41|17.38|17.23|17.22|16.96|16.8|16.71|16.49|16.25|15.55|15.88|15.45|14.74|14.91|15.1|15.84|15.85|15.8|16.16|16.08|15.99|15.91|15.97|15.66|17.55|18.21|18.09|18.17|18.55||18.44|18.33|18.64|18.47||18.66|18.6|18.75|18.3|19.17|19.71|19.75|19.65|19.7|19.66|19.61|19.78|19.48|19.74|19.8|19.47|19.46|18.82|17.45|17.33|18.23|18.75|18.52|18.65|19.3|19.41|20.26|21.22|19.85|19.17|18.41|18.34|17.98|13.2|12.98|13.43|13.5|13.58|13.1|12.85|12.84|12.26|13.02|13.54|13.56|13.26|13.29|13.52|13.56|13.52|13.52|14.35|14.48|14.54|15.15|15.09|15.17|14.91|14.58|14.35|14.55|14.4|14.61|14.62|14.15|14.15|14.27|14.03|14.47|15.66|15.9|15.85|15.9|15.97|15.82|15.98|16.05|16.5|16.15|15.99|16.11|15.66|15.63|15.9|16.18|15.83|15.73|15.86|15.59|15.49|15.52|15.42|15.34|15.44|15.3|15.66|15.84|15.36|14.88|14.69|14.88|14.6|14.27|13.88|13.65|13.58|14.57|14.66|14.57|14.89|14.96|14.66|15|14.86|14.83|14.98|14.97|15.37|15.58|15.17|15.7|16.08|16.3|16.59|16.5|16.6|16.08|16.27|16|16.2|16.11|16.47|16.75|16.88|17.48|16.9|17.83|17.95|17.5|18.37|18.64|19.4|20|19.94|19.71|19.07|19.28|18.43|18.45|18.08|18.61|18.03|17.81|17|16.88|17.2|17.38|17.98|19.1|18.43|18.35|18.95|19.2|19.17|18.81|18.27|17.71|17.87|17.87||18.8|17.78|16.81|16.46|16.31|16.66|16.5|16.6|16.87|16.6|16.4|17.05|18.34|||17.96|16.91|16.8|16.16|15.91|15.85|15.98
03650|7096|/equities/kaufman-broad|CACALL|36.6|36.65|37|36.9|36.9|36.85|36.6|36.55|36.15|35.4|35.8|36.55|36.8|36.4|36.4|36.75|36.75|36.5|36.7|36.9|37.35|36.8|37.95|38.2|37.3|37.3|37.85|37.55|37.8|37.75|37.8|37.4|37.65|36.9|35.6|34|34.25|34.5|34.5|36.65|37.75|37.85|37.65|37.3|37|37.15|37.15|37.65|37.65|38.1|37.45|38.2|36.9|36.7||36.6|36.95|37.6|37.9||37.95|37.1|36.65|35.9|37.55|38.05|37.3|36.15|36.45|35.4|35.65|36.6|36|36.15|36.4|36.2|35.7|35.55|35.1|36.55|36.65|36.65|36.95|36.65|36.4|36.3|36.45|36.3|35.6|34.7|34.7|35.2|33.9|33.8|32.05|32.4|32.45|32.8|30.6|30.4|29.2|28.85|30|32.5|32.8|32.85|32.35|32.5|32.6|31.3|31.05|32.8|32.6|33.05|33.3|33.05|32.8|33.2|33.15|32.5|32.7|31.65|31.65|31|30.1|29.9|29.9|29.6|30.15|31.95|33.65|33.8|33.65|33.1|33.15|32.4|32.05|31.85|32.1|32.1|32.45|32.4|32.25|33.15|33.9|34.2|33.95|33.75|34.45|33.65|34.25|34.35|34.25|34.8|34.05|35.1|35.05|35.2|35.35|35.25|35.6|36.1|36.4|36.3|36.4|36.55|36.8|35.9|35.8|36.95|38.2|37.5|35.25|33.65|34.1|33.9|34|34.35|33.8|31.5|31.6|31.25|30.65|30.55|30|29.85|29.4|29.95|29.4|29.4|28.85|29.4|29.2|28.85|29|28.9|27.9|27.2|26.5|26.25|27.4|28.75|29.2|30.3|32.75|32.15|31.9|31.55|31.2|30.9|31.3|30.55|30.15|30.3|29.65|30.2|31.3|30.3|30.5|29.9|29.5|29.95|30.15|31.2|31.8|32|33|32.85|32.1||32.2|32.1|32.1|31.4|30|28.65|24.8|24.8|26.2|27.25|28.9|30.95|31.35|||30.5|29.3|28.2|27.05|26.9|27.5|26.5
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|19.8111|20.2037|20.0121|19.9834|18.387|18.2631|18.7057|18.3605|17.971|17.6833|17.2893|17.1654|17.1919|17.307|16.8998|16.4837|16.0765|15.5984|14.8991|15.116|15.0938|15.9526|16.0145|16.5191|16.3686|15.3461|16.3465|15.7224|15.7666|15.9393|16.0455|16.1119|16.0499|16.2358|17.3557|17.4044|15.7135|14.3768|14.2307|14.5892|14.9743|15.9924|15.9614|16.0942|16.6873|15.9614|15.7755|16.1119|16.0809|16.5103|16.7183|16.1296|15.5409|15.7976||16.2093|16.4306|16.5457|16.4217||16.4439|16.0189|15.5276|14.5273|15.7888|16.5634|16.5767|16.3775|16.404|16.289|16.435|16.6696|16.7714|17.4575|17.2096|16.9441|16.8954|16.3111|16.3775|17.1565|17.0414|16.1694|15.9924|15.7888|15.5984|15.5453|16.5236|16.767|16.7139|14.691|14.0669|14.3546|13.1153|10.309|10.0965|9.7335|9.5521|9.8929|9.3971|9.2953|9.1802|9.2334|9.9858|10.5745|10.6011|10.4329|11.1013|10.8755|10.7737|10.7649|10.4816|10.3621|10.6852|10.8844|10.8755|10.6498|10.5657|10.4639|9.9903|9.707|9.946|9.5255|9.6893|9.2157|8.897|9.012|9.4458|9.1448|9.3706|9.6893|11.1588|11.752|11.6679|11.5174|11.628|11.8228|11.6546|11.7829|12.168|12.0928|11.7387|11.4598|11.5174|12.1813|12.4425|12.0972|12.1725|12.2566|11.898|12.2566|11.6501|13.44|13.98|14.435|15.02|15.39|15.485|14.925|14.355|13.77|13.7|14.52|13.68|13.575|14.59|14.42|15.46|15.225|15.135|15.535|15.95|16.235|16.42|15.94|16.105|16.52|16.32|16.42|16.35|15.765|15.92|16.175|16.47|18.405|17.785|17.9|17.19|17.495|16.945|17.015|16.81|17.22|17.715|17.07|17.15|17.74|18.4|17.96|17.46|17.46|17.605|19.76|21.06|21.59|21.19|20.25|19.925|18.17|17.15|16.81|17.195|16.84|15.25|14.055|13.345|13.105|13.765|13.885|15.415|15.04|14.89|15.17|16.21|16.385|16.77|16.66|16.81|16.94|16.8||17.73|17.14|16.56|16.3|16.155|16.185|16.235|15.78|15.85|16.27|16.02|16.525|17.595|||17.905|17.3|16.45|15|14.88|15.56|15.975
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|30.2|30.46|30.66|30.44|30.38|30.44|30.3|29.96|29.66|28.94|29.06|29.22|28.78|28.96|28.36|29.86|30.12|29.72|29.7|29.86|29.94|30.62|30.7|30.9|30.7|30.66|30.5|30.4|30.44|30.76|30.62|30.7|31|30.62|29.96|29.66|30.5|29.88|29.82|30.62|31.24|30.96|31.28|31.56|31.66|32.02|32.22|32.46|32.16|32.36|32.6|32.36|31.5|31.4||30.9|30.84|30.34|30.44||30.32|30.08|29.5|28.74|30.3|29.9|29.44|28.82|28.92|28.28|28.78|28.66|28.8|29.36|28.68|28.3|27.94|27.9|27.86|28.1|28.14|28.1|28.5|28.4|28.7|28.8|28.76|29.34|29.16|28.8|28.12|29.02|28.3|26.4|25.96|26.46|25.8|25.36|24.34|23.66|23.64|23.6|24.7|25.7|26.44|26.1|26.28|26.82|26.96|26.88|26.96|26.94|26.78|26.5|25.31|24.2|24.59|24.98|25.05|24.4|27.47|26.88|26.97|26.32|25.55|25.01|26.4|27.64|27.89|29.76|29.89|29.28|29.17|29.21|29.74|29.59|29.32|29.46|29.37|29.13|30.04|29.83|29.74|29.46|29.24|29.58|29.74|30.13|29.74|29.3|29.76|29.85|29.96|30.22|30.37|30.42|30.07|29.83|29.54|29.28|29.7|29.54|30.04|30.22|31.33|30.17|30.59|30.57|30.3|30.61|30.91|29.83|29.72|29.61|29.39|29.48|29.82|29.8|29.3|28.89|29.46|30.13|30.3|30.78|30.68|30.22|29.72|29.87|30.13|30.39|29.32|29.63|30.87|30.92|30.76|30.24|30.63|30.18|28.37|29.32|29.83|30.96|30.78|31.5|30.63|29.85|30.06|29.67|29.17|29.19|29.06|29.37|29.22|28.3|27.89|28.1|27.52|27.27|27.25|26.51|26.25|27.43|27.67|27.43|27.71|27.76|27.52|26.84|26.45||27.89|27.06|26.56|26.45|24.75|24.51|24.48|25.22|24.64|24.33|24.37|24.53|26.45|||27.54|27.01|25.73|23.24|24.57|24.57|24.35
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|38.54|38.26|38.41|38.58|38.27|38.24|37.9|37.98|37.63|37.72|38.44|38.72|38.12|37.66|36.71|37.35|37.29|36.73|37.1|36.83|36.88|36.82|37.37|37.7|37.71|36.82|36.66|37.01|37.02|36.36|36.26|36.52|35.83|35.6|35.22|35.2|35.81|36.15|36.51|36.26|37.1|37.9|37.73|37.63|37.15|37|36.41|36.4|36.51|36.66|36.25|36.52|36.3|37||36.84|36.62|36.38|36||35.66|36.21|35.86|35.2|35.67|35.45|35.47|35.24|35.5|35.35|35.42|35.39|34.91|34.75|34.73|34.91|34.82|34.81|34.91|34.95|34.89|34.67|34.71|35.12|34.54|34.42|34.22|34.05|33.6|33.31|33.81|33.4|32.51|33.61|34.1|34.32|33.15|32.82|31.98|31.44|31.15|31.07|31.79|32.45|32.35|32.34|32.8|33.59|33.54|33.7|34.07|32.4|32.15|32.3|31.87|31.83|31.74|30.97|30.88|30.52|30.83|31.15|31.75|31.8|31|30.5|31|30.55|30.27|30.96|31.04|31.21|31|30.9|30.56|30.42|30.29|29.45|30.22|30.2|30.7|30.71|30.65|30.81|30.91|31|31.22|30.84|30.72|30.7|30.59|31.03|30.72|30.41|30.68|30.91|31.11|31.1|31.06|30.9|30.8|30.84|30.64|30.18|30.21|28.12|26.61|26.37|26.65|26.6|26.99|26.92|26.73|26.72|26.95|27.2|27.1|26.9|27.5|27.12|27.28|27.76|27.71|27.78|27.75|27.81|27.06|27.2|27.6|27.8|28.92|29.3|30.01|29.6|30.05|30.21|30.26|30.5|30|29.64|29.5|30.5|30.86|30.82|30.72|30.85|31.4|30.66|30.43|30.1|29.78|28.85|29.06|28.26|26.68|26.65|26.55|26.81|26.78|25.9|25.71|26.3|26.85|26.83|26.1|25.58|25.78|25.23|25.14||25.7|25.81|25.84|25.6|25.26|25.55|25|24|24|23.58|22.66|22.41|23.65|||23.01|21.7|21.4|21.05|20.62|21.5|22.05
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|22.7|22.9|23.3|23.1|23|23|22.6|22.2|22.2|22.3|22|22|22.3|22.2|22.8|23.3|22.8|22.8|22.7|24|24|23.5|23.4|22.7|22.6|21.4|20.7|22.4|22.5|22.7|23.2|23.1|23.3|23.2|23.4|23.3|23.5|23.6|23.1|22.1|22.7|23.8|22.8|22.9|22.1|23|22.9|21.2|20.8|20.3|20|20|19.8|19.2||19.2|19.05|18.65|17.5||17.6|17.4|17.45|17.3|17.15|17.15|17.1|17|17.2|17.2|17.35|17.55|17.55|17.55|17.4|17.45|17.4|17.5|17.35|17.25|17.4|17.4|17.7|17.4|17|17.1|17.2|17|16.95|16.3|16.1|16.05|15.9|15.05|15.25|15.3|15.3|15.2|14.85|14.9|14.65|14.7|14.75|15|15|15|14.45|14.45|15.15|14.85|14.8|15.05|15.2|15.35|15.15|15|15.1|15|15|15|15.05|15.05|14.5|14.1|13.65|13.45|13.25|13.35|13.3|13.85|13.85|14.15|14.75|15.15|15.2|15.3|15.2|15.3|15.3|15.05|15.45|15.65|15.6|15.7|15.7|15.75|15.75|15.7|15.65|15.6|15.65|15.6|15.55|15.65|15.65|15.75|15.65|15.6|15.6|15.55|15.6|15.7|15.65|15.45|15.5|15.5|15.6|15.65|15.7|15.65|15.35|15.6|15.8|15.8|15.75|15.85|15.75|15.5|15.2|15.35|15.75|15.45|15.25|15|15.05|15|14.9|14.9|14.65|14.95|14.95|15|15|15.4|15.3|15.3|15.25|15.2|15.45|15.95|15.8|15.8|16|16|16.05|16.1|16.15|16.1|16|15.8|15.9|15.55|15.05|15|15.4|15.55|15.65|15.7|15.7|15.9|15.95|16|15.95|16.15|15.9|15.5|14.95|15.25|15.3||15.35|15.3|15.3|15.25|15.2|14.95|15.1|15.25|15.2|15.15|14.85|15|15.1|||15|14.9|15.3|15.3|15|15.95|15
03655|17809|/equities/lacroix|CACALL|32.4268|32.4268|32.5251|31.9355|31.8372|31.5424|31.4442|31.0511|31.3459|31.6407|31.9355|32.132|32.4268|32.8198|32.6233|32.5251|32.132|31.8372|32.2303|31.7389|32.3285|33.1146|32.9181|32.6233|32.5251|33.1146|32.7216|32.3285|32.3285|31.5424|30.5598|30.265|30.1667|30.0685|30.0685|29.6754|31.4442|32.9181|32.7216|33.2129|33.4094|33.0164|32.7216|32.4268|32.6233|33.5077|33.2129|33.8025|33.4094|33.0164|32.0337|32.132|32.2303|32.2303||31.6407|31.3459|31.7389|32.0337||32.5251|31.9355|31.4442|31.3459|32.132|31.3459|29.9702|30.9528|30.265|29.0858|28.2997|26.4327|26.2362|26.0397|26.3345|26.0397|25.8432|25.9414|26.0397|26.0397|26.138|26.3345|26.2362|26.138|25.5484|25.0571|25.0571|24.664|25.2536|24.3692|24.1727|24.4675|24.1727|24.1727|23.9762|24.271|23.9762|23.4849|22.8953|22.6005|22.3057|22.5022|24.271|24.3692|24.271|24.1727|24.1727|24.1727|24.4675|24.1727|24.0744|24.271|24.5658|24.5658|23.7796|22.9935|23.5831|23.1901|23.1901|22.8953|23.1901|23.1901|22.6005|22.3057|22.3057|22.6005|22.9935|22.8953|22.9935|23.1901|23.1901|22.9935|23.0918|22.8953|22.6005|22.5022|22.404|22.404|22.0109|22.2074|22.404|22.3057|22.2074|22.5022|22.404|22.5022|22.5022|22.8953|22.8953|23.0918|23.3866|23.2883|22.8953|22.8953|22.6005|22.9935|22.6005|22.797|22.6005|22.404|22.404|22.6988|21.9126|21.4213|21.1265|21.0283|21.2248|21.6179|21.7161|21.2248|22.6988|22.6005|22.6005|22.6005|22.2074|22.1092|22.3057|22.404|22.8953|22.404|22.6988|22.8953|22.8953|23.1901|23.2883|22.8953|21.9126|21.5196|21.6179|20.6352|21.7161|22.404|22.3057|22.6005|22.0109|21.9126|22.6988|21.9126|21.4213|21.6179|20.8318|21.9126|21.7161|22.0109|21.4213|20.93|21.9126|21.7161|21.6179|21.5196|21.1265|20.3404|20.4387|20.3404|19.3578|19.4069|19.6526|19.2595|19.4561|18.7682|19.1613|19.2595|20.2422|19.6526|19.063|19.1613|19.1613|18.7682|17.6873||18.8174|18.67|18.9648|18.67|18.67|18.8665|18.8665|18.8665|18.9648|18.7682|17.6873|19.1613|19.3087|||19.2104|18.8174|19.6035|18.67|17.2943|17.5399|17.6873
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.22|23.18|22.7|22.96|22.52|23.04|23.32|23.5|23.3|23.08|23.34|23.16|23.14|22.32|21.74|22.7|22.82|22.88|22.44|22.36|22.34|21.92|22.04|21.84|21.32|21.16|20.8|20.62|20.58|20.18|19.96|19.97|20.02|19.2|18.82|18.95|18.93|18.86|18.73|19.27|19.38|19.1|19.02|18.98|19.06|18.97|19.01|19.14|18.7|19.04|19.57|19.35|19.23|19.39||19.86|20.02|20.2|20.12||20|19.73|19.57|19.22|20.24|20.2|19.96|19.47|19.52|19.66|20.32|20.26|20.1|20.36|20.58|19.94|19.62|19|19.65|20.26|20.34|20.24|19.76|19.6|19.71|20.04|19.66|19.64|19.82|19.63|19.88|19.33|18.68|18.35|18.17|18.75|19.25|19.03|18.14|18.56|18.45|18.95|20.3|21.14|21.48|21.48|22.34|22.66|23|23.44|23.18|23.28|23.52|23.94|25.6|27.08|25.9|25.3|23.18|22.54|21.18|20|19.76|19.32|16|14.55|14.93|14.35|14.41|15.22|16.74|17.33|17.88|18.14|18.2|18.01|17.92|18|17.6|16.55|16.79|16.48|16.3|16.36|16.2|15.9|15.12|15.17|14.95|14.87|14.85|14.9|14.74|15.32|15.27|15|14.86|14.32|13.62|13.6|13.6|13.19|12.81|12.51|11.61|13.69|13.76|13.82|13.73|14.14|14.08|14|13.87|13.67|13.63|13.7|13.5|13.44|13.23|12.65|13.18|13.03|12.85|13|12.58|12.69|12.38|12.4|12.32|12.31|11.85|12.18|12.08|12.08|12.13|11.99|12.13|12.11|11.6|11.87|11.96|12.9|13.46|13.86|13.83|13.66|13.34|12.95|12.67|12.59|12.93|13.17|13.2|11.34|10.91|11.4|11.72|12|12.37|12.42|12.54|12.8|13.35|13.5|13.97|13.98|14.11|14.2|14.37||14.23|15|15.5|15.09|14.51|15.36|15.8|17.23|16.86|15.85|15.03|14.46|14.28|||13.26|12.75|12.69|12.26|12|11.71|11.2
03657|7150|/equities/latecoere|CACALL|9.5794|9.435|9.3965|9.435|9.3869|9.3869|9.4543|9.4832|9.4832|9.3869|9.5794|9.8923|9.6757|9.4061|9.1462|9.3965|9.5313|9.4543|9.435|9.4158|9.4254|9.5313|9.2906|9.2328|9.204|9.281|9.2906|9.1462|9.5698|9.5313|9.5409|9.5794|9.5313|9.5313|9.5409|9.3869|9.2906|8.9536|9.5794|9.9164|9.9164|9.8683|9.8923|9.8923|9.8923|9.7961|9.7961|9.8201|9.8201|10.109|10.1812|9.8201|9.8201|9.7479||9.6757|9.9164|9.5794|9.6757||9.6757|9.7239|9.9405|9.6757|10.7107|10.9273|10.807|10.7107|10.831|10.5422|10.5422|10.0127|10.0127|10.109|9.8683|9.1462|8.9536|8.9536|9.4928|9.6276|9.6757|9.6276|9.8683|9.4832|9.3388|8.9922|9.8442|9.3869|8.0679|7.6539|7.7983|7.6058|6.3542|5.8439|5.8247|5.8343|5.584|5.3048|5.2085|5.1026|4.9871|4.9101|5.3914|5.5744|5.5551|5.4588|5.4396|5.7765|5.8247|5.7477|5.7284|5.9595|6.152|6.1135|6.1039|6.2579|6.2579|6.2194|6.0654|5.9402|5.9691|6.0172|5.8151|5.4396||6.3831|6.5564|6.5756|6.7393|7.2111|7.2688|7.2881|7.2785|7.2688|7.2496|7.4132|7.2207|7.7021|8.0198|8.0487|7.8754|8.2412|8.2797|8.7515|8.7322|8.6648|8.6552|8.6648|8.6648|8.713|8.713|8.6648|8.6744|8.6744|8.6648|8.7033|8.8381|8.9344|8.3279|8.1353|8.1449|7.4132|7.2207|7.0185|7.2207|7.7117|7.8176|8.3567|8.6071|8.6744|8.6744|8.713|8.7418|8.7515|8.7707|8.7707|8.7804|8.9922|8.9633|8.8574|8.9536|9.3869|9.6757|9.6757|9.8201|10.0608|10.0849|9.8201|9.772|9.9164|10.109|10.3256|10.5903|10.4941|10.831|10.831|10.9754|10.831|10.1571|9.8201|10.0127|11.4568|10.7107|12.0345|10.0127|9.5891|9.1943|8.9536|8.4819|8.3279|7.6058|7.0378|6.5275|6.2868|6.2579|6.3061|6.5371|6.7874|5.9884|6.2579|6.2579|6.7874|7.3266|7.2207|7.8176|7.8176|8.116|8.1353|8.2508||8.376|8.6648|9.0499|9.2425|9.4158|9.435|9.4639|9.4832|9.5794|9.5891|9.5891|9.6516|9.772|||9.8683|9.9164|9.8923|10.0608|9.5794|9.5794|9.6276
03658|7292|/equities/laurent-perriere|CACALL|80|79.2|79.6|80.4|80.2|80.8|80.8|79.2|79|78.4|77.8|79|77.8|79|79.4|76.6|77.8|77.4|76.6|76|76|76.2|75|74.2|73.6|74.4|74.2|74.2|75|74.4|74.6|75.6|74.8|74.2|74|72.6|74.4|75.6|76|75.2|76.2|76.2|76|74.6|76.4|77|78|77|77|76.6|76.2|76.4|76.4|75||75|75.2|75.2|74.6||73.2|72.8|71.6|74.2|75|72.2|68.2|75.4|77.6|76|77.2|77.4|78.4|76|76|75.4|75.2|75.6|74.6|74.8|74|74|73.6|73.8|73.8|73.8|73.6|75.8|75.2|75.2|72.2|73.8|73|70.4|70.6|70.2|69.4|69.4|69.8|70|69.4|69.2|70.8|70.8|70.8|69.4|69|69|69|69|69.2|71.6|70.2|69|70.8|71|71|68.6|70|70|70.8|69.8|70|69.4|69.6|70|70|69|69.4|71.2|70.2|71.2|68.2|71.8|71|71.2|71.4|72|71|71.2|73|73|72.6|72.8|72|72.2|72.8|69.8|70|71.2|71.8|71|72|72.2|72.6|74.2|74.2|73|72|73|74|74.8|74.8|74|71|70.4|70|72.8|73|74|76|77|77.6|77.2|77.4|76.2|77|76.8|76|75.4|77.2|75|75|76|76.4|76|77|77|77|77|77|78.4|80.4|80.4|81.2|80.6|82.2|79|76|77.2|76|79.8|81|82.2|83|80.4|80|81.6|80|79|78.6|78.6|78.4|76.6|77.2|77|77|77|76.4|77|76.2|76.6|76.4|76|76.4|76.2|76|72.6|72||74.8|76|75.6|74.6|77.2|77.8|77.8|77.6|77.6|77.2|77|78|78|||78|78.4|79|74|70.2|74.6|74.6
03659|7156|/equities/lmabert-dur-chan|CACALL|99.6|100|99.6|98.8|98.2|97.2|97.2|96.2|95.8|96.4|96.6|97|96.6|97.2|97.2|97.2|97.2|99.2|98.6|100|99.4|99.2|100|100|99.2|99.2|99.4|99|99.8|100.5|100|100.5|99.4|99.2|100|99.6|100.5|100|99.6|99.6|100|100.5|101|101|99.8|99.6|101|100.5|101|101|101|100|99|99||99|99|99|99.6||99.4|99|99|99|99|99|99|99|99|98.4|98.4|99.6|99.4|99.2|98.8|98|98.8|99.8|99.4|98.8|98.8|99.8|99|98|100|101.5|102.5|102.5|101|100|101|99.4|100|99|97|95.8|96.6|94|91|93|93.4|93|97.2|97.6|99.2|99|97.8|97.4|99|98.2|99|99.2|99|99.8|99.6|98.6|98.4|97.8|98|98|98|98|98.6|97.8|94|97.6|97|99|99.2|99.4|99.8|101|99.6|99.4|99.6|101|102|102.5|102|101|101.5|101.5|101|101|102.5|102.5|103.5|101|102|103|102|102|101.5|102|102.5|102.5|102.5|102|101|101|102|102|102.5|103|102|102|102|102.5|102|100|101.5|101|101|101|99.6|102|102.5|102.5|103|104|104|104|102.5|105|104.5|103.5|103|102.5|102|102|101.5|103.5|105|105|106|108.5|109|109|108|108|107.5|107|108|108|108|108.5|108|108|108.5|107|103|103.5|104|104|102.5|101.5|101.5|102|102.5|100|103|103.5|103.5|103|102.5|102|101.5|98.4|97.2||97|97.6|99|100|101|100.5|99|99|100|99.2|98.2|97|95|||92|92|89.4|89|89.6|88.8|89
03660|17814|/equities/lebon|CACALL|76.6|76.6|78.4|78.4|78|76|75|75|74.4|74.4|74.8|75.4|74.4|72.6|72|72|72.2|70.8|71.2|71.4|70.8|71.6|70.6|69.6|71.2|72|71.4|69.8|72.4|72.4|72.6|71.6|69.2|68|71.8|72|73|71.8|74.4|75.6|76.2|76|76.4|75.4|76.6|76.8|77|77|76.4|75.2|75|71.4|77.6|77.6||77.6|77.6|76.8|77||76.4|76.2|77|76|77.2|77.4|77.8|78|78|78.2|78.2|79.2|79.8|79.8|79|79|79.2|78.4|77.4|77.6|77.8|77.4|78.2|77|77|76.4|80|80.4|80.4|78|77|77|75.6|68.2|68.4|67.2|67.2|64.6|63.6|61.8|63.6|62.2|62.6|66|70.2|76|75|76.6|78|76.6|78.2|79|79.4|79.8|78|78|78|79|80|81|81|81.4|81.4|81|81|81.4|81.6|81.6|81.6|81|80.4|81.2|81.8|82|82.2|82.2|82|81.6|81.6|82|83.2|83|84|84|84|84|85.6|85|84.8|85|85|85|85|85.4|87|89|88.6|88.6|88.6|88.8|88.4|88|89.2|89|94|96|96|96.4|96.4|97|97.2|96.6|96.4|96.6|96.6|96.6|96.8|96.6|96.6|96.6|96.8|96.2|95.8|97|97|96.2|97.6|98.8|99|99|99.2|99.2|100|99.8|101|101|101|101|101|101|100.5|102.5|102|98|92|88|84|90.6|91|91|91|91.6|90.2|90.6|90.6|92.2|92|90.8|89|90.6|91|91.6|91.6|91.6|92|92.2|92|91.6|90.8||92|93.2|93.2|92|93.6|93.6|94|94.4|95|90.4|90.2|92.6|93.6|||92|92|90|91|92|90.2|90
03661|7211|/equities/lectra|CACALL|27.2|27.15|27.2|27.2|27.2|27.45|27.65|27.7|27.2|26.85|27.15|27.15|27.55|27.65|27.05|27.35|27.2|28.2|28.85|28.85|28.3|29.2|30.75|30.25|31.85|30.7|30.45|29.3|26.7|24.2|24.35|24.45|24.3|23.5|23.2|23.15|23.45|23.7|24.3|24.3|24.75|24.4|24.05|24.05|24|24.3|24.8|24|24.5|24.75|24.75|25.1|25|24.95||24.95|24.75|24.5|24.45||24.55|24.5|24.15|23.8|23.8|24.35|24.15|24|23.85|24.05|24|23.85|24.25|24.25|24.05|23.6|23.05|22.2|21.5|21.5|21.4|21.35|20.85|20.25|20.25|20|20.2|20.35|20.45|20|19.74|19.34|18.4|17.94|18.5|18.88|18.8|18.7|18.38|18.36|17.48|18.08|19.14|18.94|19.84|19.74|19.74|19.92|20.3|20.7|20.8|20.75|20.9|20.95|21.05|21.2|20.9|21.25|21|20.6|20.5|19.78|19.84|20.05|19.14|19.16|19.34|19.22|19.5|20.2|20.5|20.25|20|20.7|20.85|20.85|20.6|20.2|20.25|20|20.5|20.35|19.9|19.76|19.58|19.7|19.62|19.6|19.2|18.96|18.64|19.08|18.64|18.68|18.58|18.92|18.98|19|18.92|18.76|18.6|18|17.76|17.76|17.84|17.9|17.76|16.86|16.8|17.34|17.8|17.16|17.14|16.88|17.12|17|16.82|16.28|16.04|15.8|15.68|15.54|15.9|15.8|15.76|15.7|15.3|15.9|16.98|17.8|18.32|19.04|19|18.68|18.74|18.38|18.36|18.2|17.74|17.74|17.66|17.7|17.78|17.34|17.12|17.22|16.96|16.86|17|17.16|16.96|16.24|15.8|15.28|14.96|15.2|15.1|15|15|14.8|14.72|14.76|14.76|15.8|14.56|14.56|13.82|13.92|13.9||14|14.08|13.9|14.42|14.24|14.38|14.38|14.24|14.52|14.3|14|14.62|14.9|||14.82|14.26|14|13.66|13.4|13.54|13.82
03662|7266|/equities/linedata-service|CACALL|36|36.3|36.1|36|35.8|35.8|35.9|35.9|35.8|34.8|34.7|35.2|34.8|34.5|34.5|35.5|35.7|35.7|36|35.8|35.2|34.3|33.6|33.1|33|33.4|31.9|31.6|31.2|31.4|31.4|30.2|30|30|30|30|30|29.7|29.3|29.2|31|29.5|27.8|27.7|27.6|27.2|26.5|27.7|27.6|27.5|27.7|27.7|28|28||27.6|28|27.4|27.6||27.4|27.2|26.8|26.7|27.5|27.5|27.5|27|26.2|27.8|27.9|27.1|26.6|26.1|25.9|25.9|25.7|25.6|25.8|25.4|25.3|25|25.2|24.8|24.7|24.5|25.3|25.7|26.1|26.3|25.6|25.4|25.5|25.3|25.4|25.6|24.6|24.5|24.2|24.9|24.3|24.1|25|26.5|27.2|27.2|27|26|27.5|27.1|26.8|27.7|27.8|27.9|27.4|27.2|26.2|26|25.8|26.7|26.1|25.3|25.1|25.2|25.1|25.6|25.8|25.4|25.2|27|26.9|28.1|28.2|27.7|27.2|25.8|25.6|25.8|26.3|26.2|25.8|25.3|25.5|25|24.5|24.8|24.4|24.4|24.4|24.4|24.3|24.2|24.4|24.4|24|23.9|24.4|24.3|24.4|24.2|23.4|22.6|23.1|22.9|23.5|23.8|23.9|24.3|23.8|23.6|23.2|23|22.3|23.9|25.1|25.7|25.8|25.7|25.5|25.4|24.6|26.7|26.6|26.5|28|27.8|27.6|27.4|27.1|26.2|25.8|25.9|25.4|25.3|25.3|24.6|25.8|25.9|25.4|25|25.1|25.6|25.6|25.9|25.7|25.8|25.4|25.6|25.6|25.9|26.1|26|25.8|24.5|23.9|23.9|23.7|22.4|21.5|21.5|21.5|22.1|21.9|23.5|23.5|23.2|23.9|22.8|22||23|24|24.3|22|20.5|20.2|20|20|19.9|19.5|19.1|19.5|19.7|||19.95|19.9|19.55|19|18.5|18.95|19.35
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|23.15|22.65|23.05|22.8|22.3|22.15|21.85|21.65|21.7|21.45|21.35|21.1|20.8|20.5|20|19.96|19.14|18.9|18.6|19.4|21|20.3|21.45|21.25|21|21.15|21|20.85|20.05|19.86|19.18|19|18.82|18.3|18.64|18.2|18.7|18.64|18.5|19.2|20|19.9|19.96|19.96|19.74|20.3|20.3|20.8|20.8|21|20.75|20.6|19.92|19.74||20.15|20.35|20.2|19.9||19.98|19.5|19.36|18.8|19.5|20.1|20.45|20.65|20.5|20.15|20.5|20.75|21.05|21.05|20.95|20.6|20.45|20.75|20.45|20.4|20.9|20.45|20.9|21.35|21.45|20.75|20.75|20.8|20.3|20|20.05|19.22|19.2|15.8|15.16|14.48|14.5|14.5|13.82|13.24|13.08|13.66|14.5|14.76|14.78|14.7|14.92|15.2|15.34|15.14|15.06|15.5|15.86|15.68|15.32|15.74|16.06|15.92|15.94|15.92|16.2|16.8|16.72|16.8|17.04|17.4|18.04|18.34|18.52|19.12|19.16|19.3|20|19.62|19.04|18.68|18.64|18.64|18.6|18.7|18.72|18.8|18.64|18.8|18.84|18.84|19.2|19.38|18.96|18.8|18.9|19.08|18.94|19|19.12|19.76|19.56|19.5|19.2|18.92|19.4|18.8|18.84|18.7|18.8|18.6|18.6|18.68|18.56|18.48|18.06|17.6|17.24|17.26|17.6|18.1|17.9|17.5|18.04|17.8|17.9|17.52|18.58|17.94|17.32|17.18|17.7|18|16.96|17|16.96|16.84|17.12|17.42|18.08|18.26|18.52|18.62|18.1|17.74|18.42|20.05|20.4|20.35|20.05|19.26|18.42|17.34|16.9|16.42|16.2|15.2|14.52|14|13.66|13.82|13.62|14.02|13.9|13.5|12.9|12.5|13.02|14.1|14.22|14.08|14.12|13.6|12.96||14.64|14.7|14.6|15|15.5|15.64|15.46|15.26|15.68|15.56|14.78|15.08|15.9|||16.3|16.8|16.5|16.16|15.82|16.16|15.72
03664|17812|/equities/le-noble-age|CACALL|46.1|46.5|46.4|45.6|45.4|46.1|46|45.2|44.55|44.2|45|44.5|45.05|45.1|44.8|45.7|45.6|45.4|45.65|46.15|45.9|46.5|46.9|47.3|46.95|47.75|47.85|48.05|48.5|48.9|48.6|49|48.8|48|48.75|48.05|48.9|48.9|48.9|48.6|48.2|49.6|49.1|49.05|49.15|49.05|48.7|49.05|49.05|48.8|48.85|48.55|49.05|49||49|48.8|49.2|49.3||50|49.9|48.9|48.5|49.8|49.95|49.8|49.15|47.35|47.05|47.3|47.9|48|47.55|48.15|47.65|47|48.35|47|46.6|46.75|46.75|47.2|47.9|47.7|47.25|47.3|47.9|48.7|48.65|48.35|48.4|47.5|47.15|46.95|47|46|44.85|43.5|44|43|43.4|45.7|46.4|46.95|46.3|46.05|46.55|46|45.5|45.3|46.35|46.25|46.75|46.5|45.7|45.7|46.2|45.55|45.2|45.55|45.8|45.1|45.2|45.15|45.15|46.75|46.2|46.25|48.5|48.55|48|47.85|48.2|47.9|47.9|48.7|48.5|49.35|50.3|50.4|51.2|50.1|50.3|50|49.9|49.05|49|48.75|48.4|48.1|49.25|49.65|50.1|50.3|50.5|50.3|50.2|50.2|49.65|48.7|48.5|51.3|51.6|51.1|51.5|51.5|51.5|49.95|49.7|49|48.9|48.65|48.8|49|48.8|49|48.55|48.5|48.6|48.6|48.5|48.4|48.2|47.8|48|47|47.35|47.55|47.75|47.2|47.05|46.9|46.7|46.7|45.15|45|44.95|44.8|45|44.75|45|44.65|43.6|43.1|43.05|43.35|43.25|43.35|42.6|42.2|41.6|41.9|41.9|41.7|41.9|40.6|40.35|40.5|40.15|39.65|40|40.5|40.85|40.3|40|40.2|39.8|39||40.2|40.05|40.05|40.25|40.5|40.2|40.3|39.9|40.2|39.2|38.7|38.5|40.05|||39|38.05|38.8|36.7|37.35|37.9|37.1
03665|17852|/equities/quantel|CACALL|15.84|15.88|15.78|15.64|15.72|15.8|15.8|15.7|15.64|16.04|16.78|16.4|16.38|16.22|15.82|16.14|16.08|16.24|16.38|16.26|16.2|16.54|16.98|16.6|16.2|16.52|16.76|16.76|16.54|16.44|15.86|15.96|15.8|15.12|15.06|14.74|14.64|13.68|14.08|14.52|15.02|14.88|14.3|13.98|14.08|14.24|14.54|14.38|14.48|14.52|14.2|13.6|14.34|14.1||14.04|14.02|14.02|13.44||13.36|12.92|12.88|13.02|13.2|13.26|13.3|13.06|12.68|12.36|12.36|12.7|12.68|12.46|12.46|12.62|12.12|11.7|11.74|12.06|12.18|11.96|11.36|11.1|11|10.94|11.14|11.34|10.94|10.74|11.1|11.58|11.3|10.36|10.42|9.63|9.48|9.41|9.4|9.11|8.96|9.61|9.93|9.85|10.2|10.18|10.14|9.96|10.06|10.22|10.1|10.24|10|10.2|10.2|10.36|10.32|10.32|10.36|10.3|10.3|10.24|10.3|10.22|10.1|10.28|10.18|10.14|9.8|11|10.98|11.06|10.92|10.74|10.56|10.68|10.96|11.06|11.16|11.3|11.48|11.62|11.62|11.64|11.84|11.72|11.66|11.74|11.74|11.68|11.74|11.92|11.98|11.88|11.68|11.78|11.72|11.3|11.3|11.32|11.5|11.6|11.6|11.58|11.68|11.2|11.1|11.26|11.76|11.52|11.94|11.96|11.94|11.98|11.88|11.82|12.2|11.5|11.28|11.34|11.2|10.88|10.88|10.96|11.12|11.34|11.3|11.32|11.1|11.3|11.16|11.36|11.32|11.5|11.88|12.02|11.62|11|10.76|11.02|10.98|10.42|10.4|10.46|10.44|10.64|10.26|10.22|10.22|9.83|9.62|9.6|9.43|8.99|8.9|9.2|9.52|9.74|9.83|9.53|9.6|10.18|10.3|10.22|10.18|10.4|10.34|10.7|10.34||10.1|9.76|9.82|9.91|9.82|9.68|9.67|9.5|9.71|9.75|9.5|9.5|9.7|||9.52|9.56|9.49|9.03|8.99|8.21|8.02
03666|996153|/equities/lysogene-sa|CACALL|2.96|2.97|2.96|3.05|3.06|3.06|3.07|2.92|2.92|2.91|3.02|3.15|3.27|3.27|3.15|3.28|3.2|3.11|3.16|3.03|3.12|3.37|3.54|3.81|3.49|2.9|2.87|3|2.87|2.75|2.79|2.54|2.47|2.29|2.26|2.24|2.35|2.29|2.3|2.46|2.48|2.44|2.48|2.42|2.54|2.62|2.61|2.71|2.8|2.52|2.66|2.61|2.65|2.71||2.65|2.69|2.51|2.55||2.1|2.11|1.98|1.975|2.06|1.955|1.98|2.01|2.04|2.02|2.1|2.13|2.05|2.18|2.22|2.15|2.21|2.17|2.2|2.21|2.17|2.18|2.17|2.17|2.17|2.2|2.22|2.21|2.14|2.21|2.05|1.96|1.97|1.92|2.01|1.965|2|1.88|1.775|1.76|1.65|1.7|1.785|1.85|1.865|1.9|2.02|2.01|2.01|2.06|1.9|2.48|2.41|2.5|2.43|2.25|2.21|2.16|2.1|2.08|2.06|2.01|2|2.06|2.05|2.17|2.22|2.2|2.24|2.3|2.24|2.17|2.21|2.18|2.17|2.16|2.11|2.16|2.28|2.2|2.19|2.16|2.13|2.1|2.39|2.41|2.41|2.41|2.42|2.45|2.46|2.46|2.4|2.41|2.41|2.39|2.39|2.39|2.38|2.38|2.39|2.4|2.38|2.38|2.39|2.4|2.42|2.44|2.41|2.38|2.52|2.58|2.67|2.4|2.38|2.38|2.43|2.4|2.37|2.4|2.39|2.55|2.55|2.64|2.67|2.78|2.69|2.47|2.52|2.58|2.6|2.8|2.85|2.73|2.7|2.63|2.62|2.6|2.42|2.51|2.75|2.82|2.8|2.9|2.35|3.58|3.62|3.65|3.45|3.44|3.48|3.56|3.59|3.42|3.27|3.52|3.56|3.84|3.81|3.81|3.69|3.42|3.7|3.97|3.82|3.82|3.85|3.91|3.75||3.92|3.78|3.64|3.64|3.88|3.96|3.78|4.34|3.3|3.21|3|2.98|2.7|||2.8|2.64|2.7|2.67|2.52|2.56|2.71
03667|17829|/equities/mrm|CACALL|17.9|17.9|18|17.6|17.9|17.6|17.8|17.8|18|17.8|17.6|17.8|17.5|17.6|17.7|17.6|17.4|17.6|17.2|18.7|18.7|18.6|18.7|18.6|18.6|18.6|18.4|18.4|18.3|18.4|18.3|18.2|18.2|18.2|18.2|17.8|17.8|17.9|17.9|17.8|18.6|18|18.4|18.6|18.4|18.4|19|18.8|19|18.4|18.8|18.5|18.6|18.2||18.7|18.8|18.4|18.4||18.6|18.4|18.3|18.4|18.4|18.6|18.6|18.6|18.9|18.8|19.4|19.4|19.3|19.4|18.8|19.2|19.3|19|19.4|19.4|19.2|19.2|19.2|18.6|19.2|19.2|19|18.4|18|17.8|18|18.2|17.8|16.2|15.6|15.1|14.5|14.4|14.3|14.2|14.2|14.4|14.2|16.4|17|17.4|17.4|17.4|17.6|17.5|17.4|17.5|17.9|18|17.8|17.9|18|18.4|17.6|17.6|17.5|17.5|18|17.9|18|17.7|18.2|17.6|17.2|18.4|18.9|19|18.9|19.4|19|19|19|19.2|18.8|19|19|19.6|19|19.5|20|19.4|19.4|19.8|19|19.1|18.9|19.1|19|19|19|19.2|19.2|19.2|19.7|19.2|19.2|19.4|19.4|19.3|19.2|19.2|19.2|19.6|19.7|19.6|19.7|19.4|19.5|19.6|19.4|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|22.2|22|22.6|22.6|22|22.2|23.4|23.2|22.6|22.2|22.2|21.2|20.8|20.6|20.2|20.4|20|20|20.2|20.4|20|20.4|20.4|20.2|20|20|20|21|20.8|20.6|20.4|20.4|20.8|20.8||20.4|20.4|20.6|20.8|20.6|20.8|20.8|20.6|20.8|21|21|20.8|21.2|||21.8|21.8|22.2|22|22.4|22.4|22.4
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|17.86|18.41|17.97|17.1|16.92|17.05|17.46|17.3|16.77|16.63|16.3|15.68|15.51|15.13|14.66|15.11|15.15|14.77|15.28|15.34|15.42|15.48|15.72|15.82|15.68|15.78|15.66|15.39|15.66|15.46|15.09|14.75|14.51|14.29|14.4|14.12|14.31|14.98|14.72|14.28|16.01|16.36|15.99|15.9|15.84|16.41|16.9|17.05|17.35|17.08|16.96|16.17|15.5|15.13||14.84|15|15.01|15.02||14.97|14.77|14.71|14.36|14.88|15.29|15.25|15.45|14.94|14.8|15.2|15.16|14.91|14.86|14.76|14.54|14.67|13.97|13.79|13.8|13.74|13.27|13.29|13.16|12.93|12.84|13.05|13.02|13.06|12.69|12.52|12.4|12.35|12.02|11.65|11.39|11.29|11.34|11.05|11.1|11.15|11.04|11.07|13.76|14.26|14.3|14.16|14.18|13.76|13.76|13.68|13.92|13.82|13.49|13.41|13.2|13.11|12.96|12.47|12.2|12.6|12.43|12.35|12.11|11.97|12.24|12.59|12.29|12.26|12.87|12.73|12.5|12.44|12.47|12.65|12.68|12.93|13.3|13.56|13.31|13.43|13.82|13.57|13.55|13.56|13.6|13.6|13.54|14.02|13.89|13.81|13.76|13.82|13.8|13.78|13.84|13.84|13.55|13.12|12.74|13.04|13.17|13.06|12.89|12.82|12.68|11.8|11.45|11.52|11.43|11.57|11.4|11.51|11.39|11.45|11.38|11.44|11.53|11.65|11.3|11.36|11.31|11.43|11.51|11.41|11.4|11.3|11.47|11.35|11.31|11.2|11.26|11.19|11.22|11.37|11.34|11.3|11.12|10.35|10.09|10.75|11.06|10.9|11.1|11.01|10.91|11.01|10.78|10.41|9.765|9.76|9.5|9.265|8.845|8.56|8.68|8.565|8.53|8.81|8.34|8.005|7.85|7.91|7.83|7.9|7.96|7.82|7.54|7.525||7.7|7.09|6.865|6.865|6.895|7|6.975|7.01|7.17|7.185|7.21|7.42|7.735|||7.435|7.21|7.2|7.195|6.98|6.855|7.04
03669|17817|/equities/malts-fco-belges|CACALL|870|870|880|890|865|870|880|860|870|875|875||850|890||850|845|800|840|840|830|760|830|810|815|805|780|770|765|755|750|740|735||735|730|730|735|735|730|720|730|695|710|710|715|645|630|610||680|675|700|675|||675|660|665||670|680|685|675|685|680|680|685|685|685|690|645||640|630|640|635||630|640|625|||625|625||605|610|610|605||605|||600|590|595|590|590|595|595||595|595|595||||595|595|585|595|590|595|595|595|595||595||595||590|595|595|585|585|585|585|585|585|585|585|585||585|585||||585||585|585||||585|585|585||||||||580|580||585|590||||||585|585|565|590|||||590|||590||||590|595||595|||590|595||||595|595|600||600|600||600||600||600||600|||600|||||||||||||||||||||||565|565|||||||565|580||||||||||
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|27.1|27.35|27.6|27.55|27.05|27|26.9|26.5|26.15|26|27.5|27.85|27.45|26.7|26.5|27.25|26.05|25.55|26.2|25.65|25.5|25.55|26.45|26.55|26.25|26.45|26.75|26.95|26.9|26.85|27|27.05|27|27.3|26.1|25.4|25.4|25.1|24.6|26.05|26.75|27|26.5|27.05|27|27|26.85|25|27.1|25.85|24.1|23.65|23.6|23.95||23.6|23.85|23.4|24.2||24.1|23.05|22.9021|21.5319|21.9723|21.8255|21.6787|21.6787|21.5808|21.0425|21.434|21.0915|20.4553|20.7489|21.0915|20.9447|20.8957|21.1894|21.3362|21.434|21.2872|20.4553|21.0425|21.1894|20.5042|20.3574|20.1128|20.1128|20.4064|19.3787|19.1634|19.6723|20.0638|18.3021|17.5387|17.1864|17.0885|16.7949|16.3838|16.0511|16.0315|15.777|16.5991|16.697|16.5404|16.3447|16.2468|16.423|16.2272|15.7183|15.6204|16.8145|16.4034|16.3447|16.3251|16.1685|16.1489|15.8945|15.6596|15.503|15.8162|15.366|15.366|15.6596|15.4051|15.6791|16.1294|16.3055|15.8945|16.8536|16.5991|16.6774|16.56|16.4425|15.503|15.9532|16.2272|16.0902|16.2468|16.3055|16.423|16.3642|16.1685|16.0511|15.9532|16.1881|15.914|15.914|15.7574|15.2094|15.2094|15.3072|15.2877|15.4638|15.4247|15.2289|15.1898|14.8962|14.7787|14.4264|14.583|14.6025|14.5242|14.8962|15.4|16.16|16.52|16.78|16.66|16.5|16.7|16.6|16.42|16.1|15.72|15.54|16.1|15.72|15.82|15.5|15.76|15.62|16.2|16.54|16.32|16.86|17.02|17.18|17.36|17.52|17.54|17.9|17.84|18.02|17.64|17.4|17.02|16.46|15.8|16.1|16.6|18.26|18.1|17.9|17.74|17.44|17.72|16.8|16.14|15.78|15.72|15.1|15.28|14.52|13.94|14.16|13.82|13.7|13.9|13.56|13.4|14|14.9|14.86|14.78|14.28|13.7|13.34|13.3||13.7|13.14|13.44|13.02|13.12|13.52|13.58|13.46|13.58|13.4|13.26|13.3|13.68|||13.4|14.32|14.2|14.22|13.8|13.2|13.2
03671|7253|/equities/manultan|CACALL|74.8|75|74|74.2|73|73|70.2|69.2|70.8|70.2|70.2|69.6|72|69|73.8|76.6|76.4|76.4|76.6|76.6|76.2|76.2|75.2|75.4|75|75|75|75.6|75.6|75.4|75|74.8|75.4|75|76.6|75.2|75.2|73.4|72.6|72|72|72.4|69.2|69.2|68|70.8|71|71|71|70.4|71.2|71.4|71.4|71.6||71|71|71.2|71||71|71|72|72|70.4|70|70|69.4|70.8|71|70|68.8|68|67.2|65.2|63|62.6|62|62|62.2|61.6|61.2|60.4|59.4|59.6|59.6|59.4|58.8|58|57.2|57|57.6|54|55.2|54.8|55|55.4|55|54|53.6|53.4|53.4|57.6|59|59.2|59|59|59|58|54.8|53.8|53.8|53.8|53.8|53.8|53.8|53.6|52.4|52.6|52|52|52.2|52.8|52|50|51|52.2|53.2|55.4|57.6|55.2|56.2|56|55.8|54.6|54.2|53|55|56|56.8|55.4|57|55.8|55|54|55|53.4|54.6|55.6|54.2|54.4|54.8|54.8|53.8|54|53.2|54.4|53|53.4|53.4|53.6|51.8|52.2|52.6|52.2|51.4|51.2|50.8|50.4|49.5|50.4|50.8|50.2|50.4|50.2|48.5|48.2|47.6|48|47.5|49.8|51.6|50.4|51|50|51.8|51.2|51.6|51.6|51.6|51.8|50.8|50.8|50.4|51.6|51|52|51.8|51|51.6|51.6|52|52.6|53.6|51|50.2|49.6|50|50.6|50.6|51.2|49.7|49.6|50|49.3|49.2|49.5|49.5|49|49.1|49.1|49.2|48.5|48.4|48.3|47.5|47.8|47.4|47||48|47.5|47.3|47|47|48.5|48.8|48.6|49.8|48|48|48|44.6|||43|43|40.3|40|40|40|40
03672|13175|/equities/belvedere|CACALL|1.374|1.37|1.362|1.406|1.4|1.41|1.45|1.406|1.404|1.426|1.43|1.43|1.43|1.42|1.448|1.448|1.47|1.45|1.494|1.504|1.5|1.52|1.532|1.542|1.51|1.496|1.466|1.416|1.498|1.5|1.564|1.528|1.496|1.496|1.512|1.504|1.492|1.506|1.502|1.518|1.522|1.522|1.506|1.46|1.5386|1.4563|1.4544|1.4161|1.4142|1.4353|1.4429|1.4353|1.418|1.4008||1.4161|1.397|1.2726|1.242||1.2439|1.2458|1.3587|1.3491|1.397|1.3338|1.3166|1.2936|1.3051|1.2917|1.353|1.3606|1.3606|1.3511|1.3511|1.3511|1.3951|1.3319|1.4161|1.3778|1.3396|1.2726|1.3204|1.263|1.2458|1.2381|1.2439|1.2477|1.2343|1.2477|1.2917|1.3013|1.2248|1.2018|1.1769|1.152|1.196|1.198|1.1042|1.2037|1.196|1.2114|1.2248|1.3415|1.2917|1.4046|1.4448|1.397|1.397|1.3415|1.3109|1.3396|1.2994|1.3051|1.2535|1.2554|1.2535|1.2286|1.2248|1.2056|1.219|0.9875|1.0047|1.0315|1.0353|1.0334|1.0334|1.0334|1.0525|1.0812|1.087|1.0908|1.087|1.1023|1.1195|1.1023|1.1004|1.1023|1.131|1.1195|1.1004|1.1118|1.1099|1.1291|1.1099|1.1004|1.1023|1.0812|1.1157|1.1138|1.131|1.1386|1.1138|1.1099|1.1099|1.1176|1.1195|1.1004|1.0717|1.0812|1.0812|1.0889|1.0946|1.0717|1.1099|1.1099|1.1195|1.1272|1.1195|1.1004|1.1769|1.1731|1.198|1.2018|1.196|||||1.064|1.0812|1.0812|1.0889|0.9951|1.1673|1.1865|1.1195|1.1425|1.1578|1.1386|1.1176|1.1291|1.0889|1.0659|1.064|1.064|1.0717|1.064|1.0353|1.0372|1.0296|1.0812|1.0755|1.0755|1.0678|1.0238|1.041|1.0334|0.9875|1.0047|1.0142|1.0353|1.0296|1.043|1.0296|1.0544|1.0563|1.0372|1.0047|1.0315|1.0468|1.0468|1.0621|1.0774|1.0525|1.0774|1.0851|1.0583|1.0602||1.0525|1.1099|1.1061|1.0391|1.0162|1.1195|1.1004|1.1195|1.1386|1.1501|1.108|1.043|1.0047|||0.976|1.0544|1.0563|0.997|0.9664|1.0085|1.0621
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|1.676|1.742|1.748|1.7|1.69|1.664|1.676|1.71|1.732|1.66|1.702|1.684|1.676|1.658|1.622|1.682|1.67|1.65|1.712|1.68|1.676|1.73|1.726|1.666|1.622|1.632|1.65|1.57|1.62|1.634|1.656|1.65|1.646|1.612|1.564|1.504|1.548|1.554|1.514|1.62|1.78|1.772|1.754|1.732|1.71|1.756|1.732|1.66|1.57|1.522|1.57|1.36|1.356|1.318||1.302|1.322|1.324|1.338||1.348|1.29|1.286|1.242|1.332|1.34|1.356|1.326|1.32|1.302|1.374|1.372|1.38|1.366|1.336|1.288|1.33|1.368|1.312|1.38|1.37|1.318|1.282|1.27|1.262|1.262|1.24|1.2|1.22|1.2|1.202|1.176|1.12|1.158|1.14|1.184|1.092|1.09|1.05|1.036|1.01|1.024|1.08|1.11|1.192|1.196|1.282|1.268|1.266|1.258|1.22|1.266|1.244|1.32|1.122|1.05|1.034|1.04|1.05|1.048|1.08|1.086|1.07|1.068|1.03|1.06|1.026|1.01|1.05|1.12|1.128|1.132|1.12|1.092|1.082|1.07|1.09|1.1|1.118|1.116|1.128|1.132|1.132|1.186|1.19|1.19|1.19|1.198|1.19|1.19|1.2|1.236|1.242|1.238|1.218|1.216|1.22|1.202|1.194|1.19|1.196|1.194|1.178|1.17|1.19|1.174|1.22|1.23|1.23|1.23|1.214|1.212|1.18|1.272|1.268|1.232|1.206|1.214|1.224|1.212|1.222|1.278|1.312|1.274|1.278|1.266|1.262|1.282|1.322|1.334|1.33|1.282|1.31|1.318|1.362|1.382|1.364|1.308|1.258|1.236|1.3|1.35|1.362|1.39|1.416|1.35|1.402|1.2|1.18|1.196|1.202|1.182|1.106|1.106|1.044|1.044|1.05|1.09|1.09|1.074|1.122|1.19|1.216|1.242|1.246|1.22|1.212|1.25|1.212||1.238|1.186|1.224|1.26|1.162|1.176|1.192|1.156|1.182|1.158|1.17|1.022|0.99|||0.981|0.938|0.961|0.87|0.871|0.87|0.858
03674|7068|/equities/maurel-prom|CACALL|2.155|2.15|2.15|2.13|2.06|2.005|1.91|2.035|2.03|1.898|1.85|1.866|1.862|1.894|1.876|1.966|1.936|1.856|1.812|1.776|1.84|1.824|1.808|1.79|1.722|1.732|1.71|1.742|1.764|1.766|1.738|1.714|1.68|1.638|1.66|1.61|1.64|1.654|1.65|1.748|1.838|1.866|1.882|1.852|1.864|1.894|1.914|1.928|1.912|1.936|1.934|1.86|1.74|1.75||1.732|1.702|1.706|1.71||1.708|1.668|1.684|1.636|1.79|1.752|1.72|1.708|1.736|1.732|1.71|1.71|1.676|1.654|1.656|1.592|1.57|1.55|1.558|1.614|1.634|1.62|1.568|1.49|1.48|1.45|1.5|1.48|1.45|1.394|1.352|1.43|1.31|1.234|1.22|1.222|1.202|1.224|1.19|1.19|1.186|1.182|1.25|1.3|1.344|1.34|1.346|1.34|1.35|1.356|1.352|1.4|1.4|1.4|1.404|1.4|1.4|1.386|1.348|1.362|1.406|1.46|1.46|1.472|1.46|1.5|1.528|1.522|1.522|1.61|1.608|1.596|1.588|1.574|1.63|1.652|1.65|1.648|1.676|1.666|1.66|1.656|1.642|1.668|1.634|1.63|1.65|1.66|1.67|1.644|1.702|1.73|1.744|1.77|1.79|1.84|1.816|1.802|1.724|1.708|1.74|1.706|1.702|1.67|1.668|1.684|1.686|1.684|1.732|1.822|1.856|1.882|1.84|1.828|1.84|1.852|1.794|1.79|1.794|1.742|1.78|1.796|1.796|1.756|1.722|1.728|1.718|1.736|1.764|1.766|1.734|1.766|1.77|1.784|1.81|1.79|1.822|1.8|1.724|1.69|1.738|1.86|1.92|1.94|1.84|1.816|1.85|1.784|1.712|1.662|1.738|1.73|1.68|1.646|1.608|1.616|1.602|1.638|1.66|1.63|1.602|1.636|1.674|1.678|1.714|1.674|1.674|1.632|1.552||1.66|1.61|1.544|1.524|1.58|1.574|1.516|1.502|1.514|1.492|1.49|1.514|1.55|||1.628|1.6|1.626|1.6|1.58|1.52|1.474
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|27.4|27.65|28.65|28.75|28.4|27.65|28|26|26|26.5|25.75|26.25|28.95|28.2|27.25|28.35|27.15|25.5|29.2|28.6|29.95|30.9|31.3|31.7|32.9|32.4|32.4|32.15|34.5|33.45|32.05|32.85|32.1|31.05|30.05|29.4|30.4|34.65|34.55|34.65|35.25|36.4|36.5|36.3|38.1|37.45|36.85|37.1|36.05|37.6|35|34.1|33.85|34.25||33.55|32.75|32.1|32.9||32.4|30.25|29.75|28.55|30.25|30.1|30.05|30.3|29.25|30.2|30.45|31.4|31.4|31.1|31.7|32.2|32|34.6|34.55|33.55|31.45|30.05|30.6|32.8|30.8|27.3|27.45|26.15|24.75|25.2|25.2|23.65|23.1|24.15|24.2|23.5|22.6|22.6|22.2|21.15|19.82|20.15|21.1|22.1|22.5|21.85|23.15|23.65|23.65|24.3|21.9|23.6|25.35|25.65|25.7|25.35|24.1|24.4|22.85|21.95|21.8|21.65|20.85|21.15|20.35|20.5|22.35|22.3|21|23.55|23.85|23.8|23.65|24.6|24.8|25.65|24.15|23.65|24.1|23.1|22.35|25.6|24.55|24.2|22.2|22.3|21.7|21.55|22|21.2|20.7|20.7|19.54|19.82|21.5|21.5|22.3|22.7|21.5|20.75|20.25|21.85|21.65|19.82|18.42|18|19.26|19.02|18.52|16.42|18.54|22.2|23.35|20.35|22.4|26.15|23.6|20.7|19.98|18.56|19.56|17.16|16.12|16.9|15.38|13.9|13.52|12.74|11.12|11.72|11.6|11.74|11.86|10.82|8.4|7.8|7.7|7.53|6.9|6.7|6.81|6.85|6.39|6.81|6.69|6.4|6.1|6.26|5.97|5.7|5.12|5.5|5.5|5.05|4.61|4.61|4.51|4.455|4.13|4.11|4.09|4.04|4.02|4.13|4.2|4.2|4.23|4.255|4.12||4.33|4.5|4.415|4.4|4.195|4.23|4.12|4.2|4.29|4.25|4.38|4.5|4.95|||5.05|4.9|4.94|4.7|4.6|4.54|4.575
03676|7363|/equities/media-6|CACALL|7.8|8.2||7.75|8||7.95|7.7|7.7|||8.3||8.25|7.75||8.5|8.1|||8.45|||8.5|8.5||8.1|7.3|8.8|8.8|8.75|8.5|8.7|8.8|9|9.5|9.5|9.15|9|9.15|9.15|9.15||8.9|9.2|9.2|9.4|9.4|9|8.95|8.65|||||8.8|9.2|9.5|8.9|||8.7|8.4|||8|8|7.8|8.3|8.3|7.9|8|7.85|8.45|8|8.45|||7.7|7.55|||7.5|7.5|7.5|||7.05|6.6||6.5|6.05|6.5|6.3|6.3|||6.3|6.15|||6|7|||||||7|7.4|7.55|7.6|7.1||7||7.2|7.15||7|7|6.7|7.3|7.45|7.45||7.65|7.65|7.65|||||7.6||7.3||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|7.85|7.85|7.85|7.75|7.7|7.7|7.7|7.75|7.5|7.5||7.5|7.5|7.5|7.5||7.55|7.55||7.55|||7.5|7|||7.65|7.65|7.3|7.2|7.5|7.5|6.95|7.25|6.95|7.2|||7.15|7.05|8|6.9||7.45|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|7.1|7.05|7.05|6.9|7.2|7.35|7|6.95||6.9|6.35||6.8|6.45|6.4|6.45|6.35|6.5|6.5|6.35|6.5|6.35|6.55|6.5|6.6|||6.55|6.7|6.85|7|6.6|7.95|8.1
03677|1096116|/equities/medincell-sa|CACALL|11.8|11.65|11.95|11.8|11.6|11.65|11.7|11.1|11|10.75|11.15|11.5|11.75|11.6|11.3|11.6|11.55|11.35|11.85|12.6|13.05|13.35|13.2|12.9|12.85|12.5|13.35|13.45|13.5|13.55|13.4|13.45|13.85|13.75|12.95|12.8|13.25|13.15|13.5|14.35|15.5|14.85|14.6|14.05|14|14|13.8|14.15|14.25|14.35||12.2|10.7|10.4||10|9.92|9.64|9.72||9.88|9.68|9.72|9.62|10.05|9.78|9.52|9.4|9.44|9.4|9.28|9.9|9.56|10.45|10.5|10.75|10.7|10.4|10.45|10.2|10.1|9.86|10.4|10.5|9.72|9.28|9.04|8.7|8.8|8.76|7.52|7.4|7.22|6.74|8.02|7.5|7.32|7.4|7.54|7.1|6.7|6.66|6.86|7.06|7.14|7.14|7.58|7.48|7.48|7.04|6.9|6.74|6.64|6.7|6.58|6.7|6.72|6.78|6.74|6.64|7.14|7.64|7.22|6.84|6.6|6.54|6.8|6.62|6.5|6.78|6.84|6.84|6.82|6.8|6.8|6.84|6.72|6.5|6.7|6.1|6.4|6.82|6.7|7.24|7.2|7.2|7.16|7.2|7.2|7.32|7.36|7.32|7.3|7.26|7.32|7.26|7.2|7.26|7.26|7.14|7.1|7.12|7.06|7.48|7.74|7.76|7.72|7.72|7.3|7.8|7.7|7.84|7.64|7.54|7.5|7.54|7.04|7.02|7.22|7.32|7.28|7.28|7.3|7.22|7.36|7.54|7.56|7.54|7.5|7.74|7.8|8|8.1|8.26|8.22|8.18|8.3|8.02|8.18|8.34|8.34|8.6|8.36|8.32|7.36|7.82|8.36|8.5|8.46|8.6|8.76|8.46|8.72|8.62|8.86|8.7|8|8.4|8.6|8.6|8.66|7.6|8.12|9.12|9.82|9.52|9.3|9.6|9.16||10.4|10.75|10.8|10.55|10.6|11|12.5|10.3|11.9|12.15|10.8|12.3|13.5|||14|14.5|8.3|6.06|5.96|5.94|5.94
03678|17823|/equities/memscap|CACALL|1.64|1.625|1.62|1.625|1.65|1.625|1.615|1.62|1.6|1.66|1.67|1.785|1.77|1.82|1.755|1.805|1.87|1.875|1.92|1.725|1.725|1.875|1.975|1.89|1.76|1.735|1.7|1.7|1.68|1.54|1.57|1.565|1.525|1.17|1.19|1.19|1.21|1.215|1.215|1.29|1.34|1.34|1.375|1.235|1.215|1.215|1.21|1.18|1.24|1.25|1.24|1.19|1.19|1.13||1.18|1.23|1.215|1.26||1.3|0.996|0.992|0.99|0.982|1.015|1|1.005|1.01|1.01|1.01|1.02|1.01|1.035|1.04|1.055|1|1.06|0.978|0.96|0.938|0.934|0.912|0.89|0.862|0.85|0.94|0.96|0.906|0.846|0.848|0.838|0.81|0.752|0.75|0.766|0.74|0.738|0.75|0.732|0.724|0.742|0.74|0.8|0.86|0.87|0.87|0.848|0.86|0.862|0.852|0.86|0.88|0.874|0.84|0.842|0.834|0.84|0.814|0.81|0.812|0.848|0.86|0.82|0.826|0.83|0.828|0.8|0.816|0.852|0.872|0.848|0.85|0.85|0.86|0.858|0.86|0.84|0.9|0.914|0.936|0.932|0.97|0.99|0.952|0.924|0.912|0.916|0.928|0.904|0.898|0.91|0.91|0.922|0.944|0.95|0.932|0.928|0.92|0.93|0.922|0.96|0.94|0.97|0.99|1.025|0.962|0.916|0.9|0.92|0.92|0.932|0.94|0.95|0.94|0.962|0.96|0.962|0.99|0.95|0.942|1|0.988|1|1.01|1|1.04|1.035|1.04|1.115|1.075|1.09|1.11|1.085|1.09|1.08|1.085|1.05|1.02|1.005|1.03|1.12|1.125|1.105|1.1|1.1|1.1|1.09|1.07|1.07|1.01|1.02|1.03|0.98|0.996|0.972|0.94|1|0.99|0.96|0.99|0.964|1.065|1.07|1.095|1.11|1.08|1.065|1.125||1.12|1.12|1.055|0.93|0.846|0.846|0.836|0.84|0.85|0.86|0.86|0.872|0.872|||0.93|0.95|0.92|0.942|0.942|0.93|0.95
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.22|9.23|9.365|9.295|9.115|9.245|9.4|9.245|9.1|8.91|9.02|9.065|9.105|9.02|8.785|8.885|8.65|8.15|7.8|7.715|7.68|7.68|7.325|7.7|7.55|7.4|7.51|7.46|7.435|7.405|7.315|7.325|7.275|7.18|7.375|7.25|7.125|6.815|6.71|6.875|7.04|7.355|7.415|7.43|7.545|7.455|7.435|7.345|7.37|7.505|7.555|7.24|6.96|7.05||7.2|7.345|7.23|7.2||7.235|7.05|7|6.58|7.235|7.3|7.325|7.15|7.27|7.08|6.915|6.9|6.88|7.115|7.1|6.94|6.83|6.63|6.625|7.07|7.03|6.865|6.47|6.24|6.18|6.17|6.25|6.11|5.87|5.43|5.315|5.38|5.03|4.184|4.142|4.102|4.112|4.07|4.038|3.95|3.89|3.902|4.204|4.382|4.34|4.26|4.484|4.212|4.256|4.182|4.208|4.22|4.24|4.39|4.426|4.372|4.43|4.47|4.31|4.254|4.42|4.374|4.42|4.246|4.136|4.29|4.454|4.506|4.578|4.836|5.415|5.435|5.435|5.41|5.475|5.58|5.53|5.51|5.565|5.53|5.51|5.39|5.335|5.355|5.36|5.275|5.385|5.46|5.44|5.575|5.3|5.57|5.75|5.905|6.035|6.21|6.22|6.26|6.08|6|6.07|6.13|6.14|6.06|6.325|6.27|6.475|6.15|6.385|6.605|6.72|6.775|6.85|6.78|6.775|6.85|6.9|6.935|7.075|7.01|6.985|6.93|6.955|7.07|7|7.1|7.19|7.38|7.31|7.31|7.295|7.37|7.465|7.47|7.55|7.875|7.96|7.92|7.7|7.71|7.95|8.35|8.38|8.855|8.52|8.235|8.02|7.615|7.38|7.17|6.96|7|6.425|6.205|5.975|5.775|5.9|5.96|6.1|6.07|6.07|6.14|6.25|6.52|6.7|6.66|6.68|6.67|6.75||6.93|6.945|6.805|7.13|7.55|7.48|7.45|7.715|7.755|7.51|7.24|7.015|7.17|||7.255|6.93|6.6|6.5|6.45|6.555|6.405
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|28.1|27.95|29.05|29.45|29.4|28|28.9|28.55|27.9|27.25|27.45|28.8|29.05|28.8|28.25|29.6|29.45|28.7|28.4|28.2|27.95|27.9|28.05|28.45|27.3|27.15|27.25|27.2|27.1|26.35|25.85|25.4|25.45|25.1|24.4|23.4|23.25|23.8|23.9|24.95|26|25.7|25.5|25.2|25.05|25.35|25.5|25.5|25.15|25.85|25.55|24.85|24.35|24.65||24.75|25|24.9|24.95||24.95|24.85|24.45|23.3|24.6|25|24.8|24.7|24.65|24.75|24.7|24.8|24.8|24.75|24.5|24.15|24.4|24.4|24.4|24.7|24.9|24.9|25.05|24.65|24.45|23.7|23.65|23.9|24.35|23.35|23.15|23.75|23.6|23.8|22.6|22.75|22.2|22|21.35|20.9|20.4|21.6|23.25|24.5|24.95|24.85|24.9|25.2|25.75|25|24.65|25.65|25.7|25.8|26.4|26.35|26.1|26.4|26.1|25.55|26.1|25.6|25.45|25.25|24.5|23.8|24.75|24.35|24.4|26.1|26.6|26.85|27|27.2|27.25|27.7|26.45|25.65|25.2|24.4|24.6|25.3|25.05|25.3|25.15|24.95|24.05|23.9|22.8|22.15|22.9|23.45|23.7|24.35|24.7|25.5|25.5|25.1|24.4|23.65|23.55|23.7|23.7|23|20.8|20.35|20.7|20.9|20.55|21.45|21.85|21.6|21.65|21.3|21.45|21.7|21.1|20.65|20.95|19.72|20.15|20.8|21.35|20.7|20.55|21.1|21|20.6|20.5|20.5|20.5|20.95|20.95|20.45|20.85|21|21.3|21.3|20.5|20.9|21.2|22.75|23.4|22.65|22.5|22.05|21.65|20.65|20.35|20.2|20.8|19.72|19.2|18.02|17.56|17.8|17.92|17.7|18.34|17.7|17.28|17.6|17.8|18.5|19.26|19|18.64|18.32|18.42||19.14|18.54|17.92|17.38|17.02|16.52|16.46|16.72|17.7|17.18|16.8|17.22|17.62|||18.48|17.96|18.14|16.92|16.42|15.96|15.9
03681|14170|/equities/metabolic-explorer|CACALL|5.3074|5.3074|5.192|5.192|5.2305|5.192|5.2112|5.1151|5.615|5.3074|4.7786|4.1921|4.1921|3.9901||3.2017|3.144|3.1152|3.2979|3.144|3.1152|3.1344|3.2306|3.1537|3.4421|3.1825|2.9902|2.971|2.8364|2.7979|2.8171|2.7306|2.6825|2.6825|2.721|2.6537|2.7114|2.6345|2.596|2.6441|2.5768|2.5672|2.5864|2.596|2.5575|2.5479|2.5287|2.68|2.66|2.65|2.65|2.73|2.46|2.4||2.38|2.38|2.36|2.38||2.37|2.36|2.39|2.28|2.34|2.22|2.23|2.24|2.32|2.31|2.35|2.49|2.44|2.58|2.34|2.4|2.37|2.13|2.01|1.825|1.8|1.81|1.79|1.81|1.79|1.865|1.855|1.855|1.8|1.75|1.72|1.68|1.69|1.65|1.635|1.61|1.56|1.53|1.515|1.525|1.46|1.45|1.425|1.635|1.74|1.785|1.685|1.62|1.61|1.59|1.6|1.61|1.6|1.59|1.64|1.655|1.65|1.65|1.64|1.6|1.69|1.695|1.69|1.66|1.645|1.64|1.61|1.6|1.64|1.7|1.7|1.695|1.7|1.68|1.66|1.74|1.76|1.75|1.8|1.82|1.855|1.85|1.815|1.82|1.83|1.825|1.8|1.795|1.795|1.775|1.795|1.8|1.815|1.79|1.82|1.82|1.805|1.795|1.765|1.76|1.77|1.72|1.77|1.77|1.765|1.8|1.81|1.85|1.845|1.82|1.785|1.755|1.72|1.7|1.79|1.85|1.805|1.625|1.615|1.6|1.495|1.49|1.485|1.455|1.45|1.455|1.46|1.46|1.47|1.5|1.535|1.54|1.54|1.525|1.5|1.53|1.54|1.535|1.51|1.505|1.505|1.53|1.53|1.53|1.52|1.505|1.5|1.475|1.46|1.46|1.44|1.425|1.42|1.36|1.345|1.34|1.345|1.36|1.355|1.355|1.33|1.32|1.4|1.405|1.44|1.435|1.43|1.45|1.45||1.47|1.44|1.39|1.38|1.25|1.25|1.26|1.27|1.255|1.23|1.225|1.19|1.265|||1.255|1.25|1.235|1.17|1.17|1.17|1.23
03682|6946|/equities/m6-metropole|CACALL|18.78|18.7|18.7|18.6|18.58|17.74|17.66|17.44|17.18|16.44|17.12|16.96|16.7|16.78|16.32|16.46|16.2|16.2|16.26|16.56|16.8|16.92|15.9|15.88|15.38|15.38|15.04|14.92|14.96|14.72|14.56|14.2|14.52|14.04|13.16|12.96|12.96|13.2|13.08|13.58|13.82|13.68|13.62|13.66|13.68|13.64|13.58|13.52|13.4|13.24|13.18|12.84|12.8|13.2||13.06|13.28|13.06|13.1||13.86|13.78|13.66|13.12|13.84|13.88|14.04|13.88|13.7|13.56|13.66|13.4|13.02|13.02|13.2|13.12|13.26|13.1|12.76|12.6|12.6|12.36|12.16|12.08|12|12.04|12.12|12|11.68|11.14|11.14|11.26|10.58|10.14|10.02|10.02|9.87|9.72|9.41|9.16|9.09|8.56|9.23|9.77|10|9.76|9.9|9.93|10.04|10.24|10.08|9.8|9.82|10.22|10.62|10.46|10.42|10.4|10.14|10|10.16|10.06|10.2|10.22|10.02|9.95|10.2|10.16|10.28|11|11.2|11.38|11.56|11.68|11.56|11.12|11.22|11.04|10.8|10.48|10.6|10.5|10.42|10.34|10.38|10.52|10.52|10.56|10.54|10.58|10.62|10.54|10.46|10.52|10.34|10.48|10.54|10.5|10.3|10.36|10.32|10.64|10.56|10.24|10.24|10.32|9.94|9.68|9.58|9.7|9.66|9.75|9.85|9.7|9.78|9.94|9.83|9.82|9.94|9.68|9.77|9.96|9.96|10.12|10.12|10|9.86|9.84|9.81|9.84|9.7|9.82|9.62|9.62|10.08|10.06|10.14|10.12|9.99|10.06|10.3|11.04|11.06|11.36|10.9|10.8|10.7|10.14|10.08|10.4|10.26|9.23|9.2|8.9|8.55|8.8|8.75|9.07|9.17|9.12|9.2|9.4|9.46|9.55|9.76|9.73|10.04|10.06|9.87||10.04|9.7|9.75|9.61|9.45|9.69|9.54|9.56|9.68|9.65|9.62|9.91|9.85|||9.52|9.16|9.54|9.56|9.42|9.63|9.85
03683|17825|/equities/micropole|CACALL|1.17|1.17|1.17|1.155|1.16|1.16|1.17|1.12|1.105|1.11|1.11|1.13|1.115|1.11|1.1|1.12|1.095|1.12|1.15|1.16|1.16|1.165|1.16|1.155|1.135|1.105|1.135|1.13|1.165|1.16|1.15|1.14|1.11|1.105|1.1|1.055|1.1|1.1|1.1|1.14|1.225|1.235|1.225|1.27|1.245|1.3|1.29|1.285|1.28|1.41|1.37|1.37|1.38|1.36||1.3|1.25|1.22|1.21||1.21|1.215|1.185|1.19|1.23|1.175|1.135|1.14|1.005|1.05|1.105|1.1|1.09|1.09|1.08|1.1|1.08|1.075|1.07|1.085|1.085|1.08|1.08|1.085|1.09|1.075|1.075|1.07|1.06|1.015|1.06|1.06|1.065|1.03|1.03|1.03|1.03|1.02|1.03|0.996|0.99|0.95|1.015|1.115|1.135|1.14|1.15|1.12|1.13|1.12|1.18|1.185|1.18|1.18|1.17|1.2|1.2|1.19|1.175|1.18|1.205|1.235|1.24|1.23|1.2|1.155|1.17|1.185|1.2|1.21|1.17|1.165|1.14|1.2|1.205|1.21|1.205|1.205|1.21|1.22|1.22|1.225|1.215|1.215|1.175|1.15|1.15|1.16|1.19|1.175|1.14|1.09|1.08|1.065|1.095|1.11|1.085|1.085|1.075|1.07|1.07|1.06|1.08|1.075|1.07|1.08|1.085|1.055|1.07|1.08|1.08|1.055|1.055|1.035|1.03|1.01|1.015|1.025|1.01|1|1.01|1.04|1.035|1.03|1.03|1.03|1.03|1.03|1.035|1.02|1.05|1.045|1.03|1.025|1.015|1.05|1.05|1.01|1.015|1.045|1.05|1.065|1.075|1.065|1.045|1.05|1.08|1.085|1.075|1.06|1.05|1.05|1.02|1.01|1|1|0.99|1.03|1.03|1.075|1.065|1.075|1.08|1.07|1.11|1.065|1.04|0.994|0.976||0.992|0.976|0.998|1.01|0.98|0.95|0.94|0.938|0.938|0.944|0.95|0.94|0.912|||0.954|0.974|0.976|0.94|0.94|0.954|0.968
03684|17659|/equities/financiere-moncey|CACALL||||||||||5600|5600|5450|5350|5400|||||5200|||5250||5250||4680|||4680|||||4760|||4480|||4480|4480|4480|4480|4480|4480|4480|4480|4480|||||||||||||4420||4420|4500|4500|4460|4380|4340|4340||||4340||4320|4460|||||4240|||||||4100||4360||||4360||||||4360|||4280||||4280|4280|||||||||||||4280||4300|||||||||4120||4100||||4100|4080|||||||||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|86.6|87.4|90.2|89.6|90.1|90.4|89.6|89.8|90|89.6|90.6|92|93|93.3|92.1|93.3|94.6|94|93.2|94.9|96.1|98.3|98|98.2|98|100|99.6|99|99.1|100.2|97.1|97.8|97.6|97.5|97.9|95.5|98.3|99.1|98.2|97.7|97|96.6|94.9|93.6|92.9|93.4|93.5|93.5|93.5|93.3|92.5|92.5|92.4|91.8||91|90.7|92.4|92.2||91.9|89.2|89.2|90|90.1|90.2|90.7|91|89.7|90.9|91.3|91.4|92.1|91.1|91.9|92.4|94.3|95.2|96|95.5|95.5|97.1|96.2|96.5|95.1|94.6|94.4|94.8|97.1|95.5|96.2|96|96.8|98.1|98|95.2|93.9|91.4|91|91.5|90.1|92|93.5|93.5|94|94.7|95.2|93.5|92.2|92.2|94.5|97.9|95.9|95.6|99.1|98.5|98.5|99.9|99|97.1|98.5|95.8|93.5|93|93.6|92.4|95.2|96.7|97.1|94.6|102|103|103|102.2|102.4|101.4|100.4|100.4|101.2|100.2|103|102.2|99.4|98.5|95.7|96.1|96.8|96.8|97|95.9|94.9|95.1|96.5|96.5|95.7|95.1|93|97.2|96|94|94.8|94.5|89.4|93|93.5|92.5|90|89.5|90.5|94.3|95.4|94.9|94.5|92.9|94|94.2|94.3|95.3|95.2|93.9|94|94|89.6|89.3|88.7|88.9|87.1|87.4|87|87.1|87.9|88|88.6|87|87.2|89.2|88.8|89|87.1|88.1|87.7|86.6|88.1|92.8|92.1|89|85.5|83|83.2|81|80.9|81|84.1|82.5|79.8|82.5|82.6|82|82.8|83.2|81.8|80|80|79.7|79.6|79.1|79.1|80.2|79.4||79.4|79.6|78.3|78.1|78.3|78.9|78.7|79.1|79.4|80|76.8|73.2|78.7|||81.7|81.3|81.8|83.1|81.5|81.1|81
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|53||48.2|50||50|50|49|49.6|49.2|55|54|51.5||52||50|50|44||46|46|46|||46|||46|46|||46||46||46||46|||||||||46|46||46|45.8|||||||46.8|||48|||||48||||||49||50|47.4||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|6.94|6.85|7.07|7.1|7.1|7.06|7.09|6.9|6.86|6.89|7.05|7.11|7.58|7.63|7.59|7.9|7.75|7.55|7.55|7.51|7.81|8|8.23|8.01||7.98|7.96|7.92|7.82|7.9|7.88|7.79|7.98|7.92|7.75|7.44|7.28|7.79|7.68|7.55|7.33|7.28|7.33|7.31|7.21|6.7|7.4|7.52|7.51|7.75|7.69|7.65|7.71|7.89||7.96|7.96|7.96|7.97||7.96|7.98|7.99|7.83|7.92|8.02|8.05|8|7.91|8.01|7.91|7.79|7.79|7.94|7.75|7.57|7.51|7.52|7.4|7.47|7.49|7.46|7.46|7.46|7.45|7.45|7.47|7.5|7.51|7.4|7.29|7.1|7.03|6.84|7.16|7.27|6.95|6.93|6.91|6.82|6.82|6.53|6.75|7.3|7.27|7.24|7.1|7.18|7|6.96|6.93|6.84|6.79|6.73|6.7|6.6|6.77|6.8|6.8|6.62|6.6|6.53|6.53|6.48|6.31|6.35|6.36|6.25|6.25|6.3|6.46|6.42|6.4|6.22|6.22|6.48|6.42|6.4|6.51|6.43|6.4|6.43|6.33|6.31|6.25|6.25|6.02|5.91|5.9|5.9|6|6.1|6.13|6.05|5.78|5.69|6.1|6.24|6.24|6.31|6.21|6.24|6.38|6.37|6.04|5.27|6.2|5.87|5.71|5.56|5.67|5.67|5.75|5.63|5.64|5.3|5.62|5.67|5.7|5.9|5.6|5.6|5.25|5.3|5.2|5.12|5.06|5.1|5.1|4.98|4.81|4.845|4.75|4.66|4.655|4.64|4.605|4.49|4.4|4.47|4.5|4.555|4.56|4.58|4.58|4.57|4.55|4.725|4.56|4.72|4.97|4.9|5.16|5.21|4.91|4.91|4.91|4.93|4.87|4.8|4.92|4.87|5.07|5.18|5.21|5.21|5.26|5.3|5.3||5.26|5.15|5|5.27|5.23|5.16|5.03|5.07|4.95|5.09|5.01|5.08|5.02|||4.555|4.4|4.57|4.5|4.12|4.02|4.35
03688|40322|/equities/nanobiotix|CACALL|13.28|13.28|13.64|13.64|13.74|13.54|13.44|13.14|12.86|12.84|13.18|13.96|13.64|13.72|13.52|13.72|13.72|13.78|14.14|13.94|14.22|14.5|14.34|14.6|14.6|14.86|14.86|14.86|15.24|15.14|14.7|14.76|14.88|14.2|14.06|13.58|13.82|14.54|14.2|14.8|15.82|15.92|16.2|15.6|15.46|15.1|15.14|15.22|15.02|15.2|14.76|14.56|13.82|13.64||13.8|13.4|13.54|13.84||14.56|14.04|13.62|13.7|14.72|14.5|13.8|12.92|13.1|12.84|12|12.44|12.22|11.52|11.92|11.76|11.58|12.46|12.1|12.56|12.16|11.6|11.56|10.88|10.52|10.04|10.12|10.76|10.32|9.51|9.43|8.12|7.68|6.86|6.54|6.53|6.34|6.27|5.9|5.87|5.61|5.55|6.03|6.28|6.5|6.39|6.27|6.44|6.52|6.18|6.14|6.38|6.44|6.6|6.45|6.3|6.29|6.38|6.28|6.21|6.28|6.3|6.1|5.96|5.67|5.9|6.18|6.16|6.2|6.83|7.16|7.26|7.05|6.77|6.68|6.67|6.71|6.74|6.71|6.76|6.79|6.82|6.82|6.9|6.75|6.75|6.76|6.81|6.81|6.8|6.88|7.08|7.04|6.94|6.94|7.07|7.01|6.96|6.98|6.82|6.8|6.78|6.68|6.64|6.62|6.67|6.77|6.52|7.07|7.18|7.3|7.45|7.42|6.92|6.94|6.9|6.68|6.66|6.85|6.83|6.89|7.03|7.16|7.27|7.19|7.1|7.17|7.07|7.1|7.15|7.15|7.63|7.85|7.83|7.87|7.67|7.84|7.91|7.56|7.5|7.88|8.19|7.97|8.36|8.32|8.18|8.45|7.8|7.63|7.47|6.75|6.54|6.55|6.35|6.05|6.05|5.93|6.11|6.22|6.04|5.96|6|6.58|6.81|6.78|6.75|6.67|6.62|6.51||6.8|6.51|6.56|6.47|6.4|6.43|6.51|6.41|6.78|6.8|6.51|6.62|6.2|||6|5.92|5.97|6|5.9|6|5.9
03689|1088763|/equities/navya|CACALL|2.96|3.01|3.005|3.06|2.95|2.83|2.95|3.15|3.32|3.625|3.3|3.315|3.125|3.035|2.95|3.11|2.9|2.78|2.755|2.76|2.85|2.945|2.935|2.925|3.05|2.92|2.855|2.875|2.76|2.7|2.82|2.63|3.05|3.16|3.11|2.92|2.965|2.93|3.08|3.55|3.905|4.04|4.01|3.825|3.8|3.83|3.82|3.83|3.765|3.845|3.98|3.83|3.745|3.9||3.84|3.515|3.43|3.475||3.48|3.495|3.585|3.43|3.6|3.425|3.45|3.42|3.655|3.855|3.535|3.81|4.05|4.35|4.27|4.225|4.05|4.15|3.96|4.25|4|3.57|3.515|3.175|2.91|2.655|2.58|2.545|2.655|2.38|2.36|2.365|2.27|2.2|2.555|2.65|2.5|2.35|2.23|2.02|1.9|1.85|1.972|2.21|2.57|2.75|2.87|2.97|2.9|2.6|2.46|2.72|2.255|2.09|2.09|2.115|1.798|1.73|1.71|1.622|1.692|1.584|1.6|1.702|1.62|1.78|1.99|1.96|1.9|2.285|2.25|2.25|2.325|2.31|2.3|2.25|2.17|2.2|2.26|2.11|2.23|2.165|2.16|2.2|2.115|2.11|2.05|2.05|2.05|2.05|2.03|2.065|2.1|2.125|2.1|2.16|2.17|2.23|2.05|2.045|2.03|2.125|2.07|1.85|1.84|1.98|1.962|2.01|2.22|2.315|2.35|2.375|2.23|1.59|1.01|1.05|0.972|0.768|0.81|0.71|0.68|0.667|0.69|0.682|0.67|0.68|0.69|0.666|0.69|0.68|0.664|0.686|0.674|0.661|0.64|0.63|0.677|0.67|0.66|0.696|0.689|0.704|0.691|0.68|0.7|0.676|0.691|0.687|0.691|0.675|0.69|0.671|0.635|0.61|0.616|0.595|0.591|0.606|0.58|0.6|0.6|0.6|0.62|0.65|0.66|0.662|0.661|0.662|0.66||0.68|0.652|0.655|0.69|0.7|0.68|0.702|0.71|0.78|0.79|0.83|0.83|0.64|||0.585|0.58|0.6|0.582|0.581|0.58|0.58
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|34.8975|36.3747|35.0524|35.5622|37.0918|36.4545|39.2587|38.8338|37.0068|37.8141|38.9613|38.9188|40.5333|41.3406|39.896|40.3634|39.896|38.7488|41.8929|41.9354|43.0826|44.6121|44.952|44.4422|43.5924|46.3966|45.6318|45.7168|53.569|53.7531|53.1088|54.3054|53.0168|53.569|52.4645|49.4271|51.7282|56.7905|60.5643|61.2086|57.4348|57.9871|57.6189|57.895|58.7234|59.8279|59.2757|59.4598|59.2757|61.9449|61.5768|57.9871|57.4348|57.4348||55.9621|54.1213|55.5019|54.1213||53.6611|51.9123|50.4396|48.9669|48.5067|48.5987|47.2181|46.2056|45.055|44.3647|43.5363|44.0886|44.0426|44.2267|44.1806|44.3647|43.9966|44.7329|43.8585|43.6284|43.1221|42.5239|41.9256|43.6284|43.2602|42.0176|41.0052|40.8671|40.591|43.5824|44.1806|41.8335|41.6955|42.8|45.7454|45.2391|43.1221|42.892|42.2017|40.9591|40.637|40.1307|40.0387|40.9131|40.9591|40.0387|41.9256|42.0637|43.4443|43.7204|43.4443|43.7204|44.4568|44.7329|44.1346|44.1346|43.5824|42.9841|41.8796|42.2017|42.2477|41.5574|41.1892|40.4069|38.8421|38.428|40.2688|39.8086|38.7501|38.1058|39.2103|40.4529|40.4989|40.4069|40.1768|41.5574|41.1432|39.9927|41.7875|40.2688|42.754|43.6744|42.846|41.3733|41.1892|42.2938|41.5114|40.3609|39.4864|38.428|38.3819|38.7041|38.7501|38.1978|38.2899|38.1518|37.5075|36.5411|35.6667|35.0224|35.1144|35.2064|35.1144|34.9763|35.3905|35.0684|35.7127|34.3781|35.7587|35.6206|36.1729|36.357|36.0809|35.2985|35.2525|34.6082|35.3905|35.2525|35.6206|35.2525|35.3445|35.1604|35.2985|35.1144|33.8718|33.1815|32.8133|32.8594|32.3071|32.9054|32.5832|32.8594|32.8594|31.4327|32.9054|32.8133|31.4787|32.031|30.8804|30.8344|30.9264|31.2946|30.8804|31.0185|31.2946|31.2026|31.8469|30.6963|30.3742|30.8344|30.2361|31.2026|31.5707|31.3867|30.052|30.3742|30.4202|30.9264|30.7424|29.5458|28.4413|28.4413|28.2572|28.0731|28.1191|27.7049|28.3032|29.3157|30.2361||30.2821|30.1901|29.8219|30.0981|30.0981|30.6043|31.0185|31.4327|32.169|31.2026|29.4998|29.3617|29.0396|||28.4873|28.5794|27.9811|27.3368|27.5209|25.8641|25.4959
03691|17833|/equities/neurones|CACALL|29.5|29.7|29.5|29.7|29|28.9|28.6|28.1|27.7|27.9|27.8|26.7|26.3|25.8|25.4|26.5|26.4|26|26.9|26.8|26.9|26.5|26.1|25.7|25.5|25.1|24.7|24.5|24.2|24.4|24.5|24.4|24.1|23.5|23.2|23.2|24.2|24.2|24.1|24.2|24.2|24.2|24.1|24.6|24.6|23.3|23|23.1|23.3|23.1|23|23.1|23.2|23.2||23.1|23.1|23|23||22.8|23|22.9|22.9|23.3|23.5|23.5|23.5|23.5|23.7|24|24.2|24.1|24.1|24.4|24.3|24|23.9|23.9|24.4|24|24.2|23.9|23.8|23.8|24.1|24|24.2|23.5|23.2|22.8|23.1|23|23|23.9|24.5|23.2|23.3|23.2|22.8|23|23|23.2|23.2|23.6|23.7|23.5|23.8|24|23.9|23.2|23.3|23.8|23.8|23.3|23.2|23.1|23.3|23.8|23.4|23.8|23.7|23.6|23.6|23.3|23.4|23.6|23.4|23.9|24.5|23.9|23.9|24.1|24|24|24|24|24|24.1|23.9|24.3|24.4|24.2|24.8|24.6|24.5|24.5|24.8|24.8|24.4|24.8|25|25.4|24.7|24.3|24.4|24.4|24.1|24.2|24.1|24.8|24.4|23.5|23.5|23.6|23.2|23.2|24|24|24.1|23.3|23|22.8|22.8|22.7|22.7|22.2|22.1|21.5|21.5|20.8|20.6|20.6|20.6|20.2|19.65|20.2|20.4|20.4|20.3|19.8|19.75|19.7|19.65|19.2|19.8|19.95|19.6|19.45|20|20.3|20.4|20.5|20.8|20.6|20.6|20.3|20.6|20.6|20.1|20.3|19.5|19.3|19.7|19.5|19.7|19.45|19.4|19.9|19.15|19.7|20.2|19.95|19.95|19.55|19.05|19.5|19.5|19.25||19.5|19.1|19.45|19|19.25|19.2|19.4|19.05|19|18.7|18.35|18.55|18.4|||18.35|18.2|18.45|18|18.25|18.35|18.25
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|70.35|67.3|65.55|66|65.1|64.85|63.35|62.45|59.55|60.2|62.15|63.05|61.7|62.35|61.55|62.4|61.55|62.15|65.8|64.7|66.95|67.6|66.55|65.75|64.55|64.5|64.3|64.65|66.05|65.8|65.8|65.1|64.5|61.85|61.1|59.4|59.65|60.6|63.2|65.05|66.15|65.6|64.2|64.1|63.4|65.6|65.75|65.2|66.95|67.6|63.85|60.7|60|59.45||59.1|59.2|58.6|58.55||58.15|57.85|58|55.95|56.65|56.3|56.55|55.9|55.6|54.2|54.3|53.65|53.3|52.55|51.9|50.8|51.1|52.5|52.95|52.25|51.7|50.5|49.92|49.4|48.86|48|48.88|49.74|49.38|47.66|47.48|46.66|45.7|43.28|42.32|43.5|44.46|43.58|42.86|40.16|39.88|39.56|41.06|42.32|43.42|43.4|43.28|43.9|44.58|44.9|44.66|45.6|44.72|44.96|44.76|47.02|46.96|47.98|47.26|47.68|48.46|47.5|46.22|45.44|44.56|43.46|46.16|45.36|45.14|46.4|46.76|48.42|48.24|47.94|47.8|47.66|46.58|45.86|47.92|46.76|47.92|47.8|46.76|47.08|47.16|47.34|46.6|46.5|46.68|45.72|45.84|46.9|47.24|47.66|48.1|47.38|46.26|45.18|45.9|46.24|45.98|45.82|45.82|44.1|43.06|43.22|43.6|45.2|45.14|45.08|45.48|44.66|44.72|43.54|43.52|43.28|43.34|42.2|42|40.38|41.4|41.74|42.5|42.2|41.96|41.48|40.54|40.92|39.2|39.34|38.76|39.4|39.26|39.34|39.3|39.42|39.58|39.14|36.38|36.5|37.96|38.84|38.56|39.4|38.5|37.64|37.04|37|36.72|36.08|36.2|36.24|36.4|36.38|35.22|35.32|35.04|35.96|36|35.88|35.5|35.7|35.96|35.92|35.28|33.32|32.42|31.8|31.04||32|31.5|31.32|32.68|31.62|31.24|30.46|29.94|29.96|28.68|27.96|27.38|27.34|||27.42|28.06|28.5|26.38|25.04|25.08|25.04
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|41.82|42|41.74|41.54|41.58|41.62|41|40.62|40.82|40.34|40.9|40.48|40.18|40.08|40.16|39.7|38.36|38.18|37.08|36.76|36.56|36.76|37.06|37.16|37.04|37.18|37.3|37.92|38.22|37.72|37.66|37.76|38.1|37.2|37.14|36.8|36.84|36.44|35.96|36.64|37.86|37.9|37.8|38.28|38.22|38.8|38.2|37.74|38.14|37.92|37.9|37.6|36.8|35.26||35.16|35.36|35.4|35.16||35.2|34.66|33.46|32.82|34.22|34.02|33.24|32.76|32.84|32.06|32.62|33.26|33|33.72|33.56|32.96|32.86|32.68|32.5|33.8|33.54|33.62|31.54|31.16|30.9|30.94|30.78|29.22|28.72|27.72|27.68|28.42|26.48|25|24.42|24.7|24|24.64|23.98|23.3|23.34|22.04|23.26|24.3|24.66|24.66|24.84|24.94|25.16|24.84|24.94|25.56|26.1|26.7|26.96|26.7|26.56|27.06|26.78|26.04|25.84|25.46|26|26.06|25.42|25.8|26.42|27.04|27.28|28.94|29.6|29.92|29.3|28.8|28.6|28.14|27.92|28.54|28.6|28.24|28.76|28.5|28.2|28.76|28.7|28.1|28.3|28.28|28.04|27.96|27.9|27.96|28.26|28.34|27.84|28.4|28.36|28.14|27.38|27.34|27.96|27.9|27.74|27.9|28.76|29.1|28.34|26.56|26.46|27.24|27.42|27.52|27.88|27.6|27.72|28.48|28.4|28.28|28.4|27.26|27.68|28.16|28.52|29|28.1|28.6|28.06|28.52|28.52|28.38|27.76|28.46|28.94|28.82|29.6|29.84|30.12|30|28.5|28.3|28.42|29.64|30.32|31.66|30.38|29.52|28.94|28|27.56|26.94|27.4|26.96|26.82|26.56|27.2|27.26|27.14|27.58|27.52|26.32|26.78|28.16|28.86|30.3|31.36|28.72|28.46|27.54|27.02||28|27.04|26.9|26.76|26.5|26.6|26.04|26.5|27.86|27.84|27.52|28|28.3|||27.82|27.12|26.72|25.46|25.2|25.56|27.08
03694|994269|/equities/nexstage-am-sas|CACALL|88.5|88|88|87.5|87.5|87|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|87.5|86.5|86.5|86.5|86|86.5|86.5|85|85|86.5|86.5|87|88|88|90|90|90|91|91|90.5|90|90|89.5|89|88.5|88.5|88.5|88.5|88.5||88.5|88.5|88.5|88||89.5|89|89|89|89|89|89|89|88.5|88|87|88.5|88|89.5|89|90|89.5|90|85|85|86|86|86|86|86|85.5|86|86|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|89|89|89|89|87|86|85.5|85|84.5|85|85|85|85|85.5|86|86|85.5|88|88|87|87|92|90.5|88.5|88.5|90|90|88.5|88|87.5|87.5|87.5|79|78.5|78.5|78.5|77.5|77|74.5|80|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81|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|87|86.5|86.5|86|85.5|85|87|88|88|88|88|89.5|89.5|89.5|89|89|89|88.5|88.5|89|89.5|89.5|89.5|89.5|89.5|89.5|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|89.5|89|89|89||88.5|88.5|88.5|88.5|88.5|88.5|88.5|87.5|87.5|87.5|87.5|87.5|87.5|||88|88|87|87|87.5|86.5|87.5
03695|951013|/equities/electro-power-systems-sa|CACALL|13.1999|13.1197|13.6413|13.3203|13.6413|13.6413|13.8018|13.8419|13.6413|13.6413|14.1629|14.5239|14.9252|14.885|15.3264|15.3264|14.6844|13.6814|14.7246|14.1227|14.6042|15.0856|16.4498|15.7677|14.6443|14.4838|14.4437|13.8018|12.9993|13.2401|12.8388|12.8388|12.237|11.7556|11.7556|11.3544|11.555|10.8729|10.6322|10.913|10.913|10.7525|10.7927|10.6723|10.6322|10.5519|10.5519|10.5519|10.6723|10.592|10.7927|10.6322|10.5118|10.4717||10.4316|10.4717|10.5118|10.6322||10.231|10.1106|9.7094|9.5088|9.7094|9.6291|9.5489|9.7896|9.4285|9.6693|9.5489|9.5489|9.5489|9.1477|9.7896|9.5489|9.7094|9.3483|9.4686|9.5489|8.9872|8.8267|8.7063|8.6261|8.4255|8.4255|8.7866|8.7063|8.8267|8.8267|8.5057|7.3823|7.3823|7.3663|7.27|7.3342|7.3823|7.3663|7.1416|6.7885|6.596|6.275|6.9169|7.2539|7.3984|7.3823|7.4786|7.2219|7.4144|7.2379|7.1256|7.286|7.1898|7.0774|6.7243|6.5478|6.291|6.2429|5.7775|6.4355|6.5157|6.4676|6.4355|6.3392|6.0182|6.7404|8.3854|8.3854|8.265|8.6261|8.8267|8.4255|8.3453|8.1848|8.265|8.4656|8.4656|8.2249|8.2249|8.1848|8.5459|8.9872|9.1477|8.9471|8.907|8.8267|8.5459|8.586|8.6261|8.6662|8.8267|8.9471|8.4656|8.1045|8.0243|8.6662|8.6662|8.7465|8.6662|8.6261|8.5459|8.8267|8.7866|8.7465|8.6261|8.586|8.5057|8.6261|8.6261|8.265|8.3453|8.6662|8.3854|7.7996|8.3854|9.3483|8.265|8.0243|7.1416|6.8527|6.1145|6.2268|6.0343|5.9219|5.8898|5.8898|5.8256|5.6972|5.8738|5.9219|5.8738|5.8738|6.0503|5.9219|5.9861|5.9219|5.8738|5.6651|5.633|5.9059|5.617|5.7454|5.8577|5.954|6.0182|5.8577|5.7133|5.617|5.6972|5.4726|5.7614|5.3442|5.0232|4.5096|4.1405|4.0603|4.0282|4.0282|4.0282|3.9881|3.8276|4.2208|4.3331|4.301|4.3331|4.3492|4.4294|4.4294|4.4134||4.6701|4.4134|4.1887|4.2047|4.1405|4.0282|4.3331|4.3331|4.4936|4.5096|4.3813|4.4936|4.5257|||4.4936|4.4294|4.4775|4.4134|4.3492|4.2529|4.2529
03696|6972|/equities/nicox|CACALL|4.455|4.475|4.515|4.455|4.37|4.345|4.26|4.25|4.22|4.135|4.24|4.32|4.415|4.455|4.355|4.5|4.465|4.43|4.485|4.48|4.5|4.535|4.535|4.505|4.42|4.495|4.495|4.48|4.485|4.53|4.54|4.545|4.48|4.345|4.33|4.32|4.41|4.5|4.51|4.61|4.805|4.92|4.905|4.65|4.6|4.58|4.515|4.425|4.41|4.365|4.29|4.355|4.27|4.275||4.32|4.33|4.23|4.25||4.26|4.16|4.26|4.09|4.25|4.22|4.2|4.19|4.17|4.205|4.22|4.3|4.305|4.415|4.32|4.59|4.62|5.11|5.28|5.55|4.6|4.42|4.29|4.15|4.05|4.1|4.19|4.18|4.15|4.05|3.945|3.955|3.93|3.82|3.76|3.7|3.64|3.535|3.4|3.325|3.28|3.2|3.46|3.525|3.525|3.51|3.54|3.575|3.47|3.44|3.41|3.565|3.6|3.585|3.5|3.485|3.485|3.54|3.525|3.555|3.625|3.625|3.6|3.595|3.585|3.605|3.63|3.665|3.65|3.76|3.8|3.8|3.76|3.7|3.6|3.755|3.76|3.77|3.82|3.785|3.855|3.87|3.835|3.9|3.91|3.925|3.955|3.96|3.97|3.985|3.98|4.005|4|4|3.965|4.01|4|3.89|3.795|3.745|3.78|3.82|3.775|3.68|3.59|3.56|3.74|3.81|3.82|3.82|3.92|4.05|4.03|3.97|4.04|4.055|4.045|4.01|4.06|3.95|3.945|4.035|4.08|4.06|4.055|4.095|4.01|4.06|4.04|4.12|4.01|4.16|4.165|4.065|4.25|4.25|4.225|4.31|4.125|3.95|4.105|4.42|4.235|4.175|4.13|4.1|4.175|4.1|3.875|3.84|3.76|3.76|3.76|3.7|3.73|3.71|3.77|3.835|3.74|3.7|3.65|3.755|3.92|3.955|3.95|3.91|3.975|4|3.965||3.99|3.835|3.81|3.735|3.78|3.825|3.76|3.73|3.8|3.88|3.76|3.8|3.715|||3.665|3.635|3.64|3.615|3.57|3.52|3.46
03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.3565|3.5265|3.5635|3.5305|3.447|3.421|3.3645|3.312|3.2505|3.213|3.263|3.33|3.326|3.31|3.288|3.404|3.25|3.2|3.32|3.399|3.3865|3.38|3.4285|3.449|3.3875|3.405|3.405|3.4665|3.5315|3.5335|3.6175|3.73|3.624|3.8235|3.9|3.773|3.784|3.82|3.4635|3.3695|3.3785|3.3565|3.276|3.28|3.305|3.2665|3.188|3.1875|3.1165|3.168|3.23|3.21|3.165|3.1535||3.1405|3.1525|3.184|3.15||3.1635|3.1205|3.1115|3.0745|3.2455|3.268|3.22|3.256|3.266|3.298|3.36|3.4115|3.33|3.28|3.2525|3.266|3.247|3.3345|3.3145|3.38|3.36|3.372|3.3125|3.2745|3.2325|3.2195|3.26|3.224|3.2|3.1475|3.122|3.08|3.105|2.9925|2.915|2.92|2.812|2.789|2.817|2.7015|2.755|3.391|3.54|3.544|3.5485|3.538|3.537|3.53|3.4295|3.3945|3.37|3.4115|3.4|3.3895|3.37|3.296|3.28|3.336|3.265|3.2375|3.271|3.33|3.289|3.287|3.22|3.28|3.381|3.332|3.32|3.45|3.47|3.5035|3.4725|3.464|3.472|3.485|3.5155|3.541|3.62|3.7035|3.7755|3.966|3.966|4.0525|4.163|4.1975|4.197|4.2325|4.221|4.1575|4.1975|4.2185|4.1985|4.21|4.193|4.2155|4.22|4.171|4.1375|4.1495|4.1565|4.23|4.253|4.039|3.9405|3.517|3.651|3.6285|3.6685|3.685|3.8025|3.82|3.8685|3.8005|3.76|3.71|3.783|3.667|3.6485|3.612|3.614|3.6485|3.976|4.012|3.959|3.873|3.8425|3.819|3.84|3.8695|3.6985|3.743|3.852|3.802|3.88|3.884|3.868|3.822|3.612|3.6555|3.6845|3.88|3.8735|3.9125|3.8|3.7975|3.797|3.77|3.66|3.52|3.5395|3.496|3.524|3.5145|3.38|3.416|3.3955|3.3405|3.256|3.108|3.0575|3.2165|3.274|3.285|3.273|3.241|3.2|3.19|3.176||3.2895|3.152|3.1275|3.129|3.0595|3.1005|3.11|3.087|3.125|3.18|2.884|2.913|3.013|||2.9155|2.86|2.8945|2.8295|2.742|2.72|2.75
03698|1161787|/equities/nr-21-sa|CACALL||412|430|500|280|280|280|280|284|282|370|400|430|422|420|456|452|500|510|500|520|525|520|540|530|530|525|540|600|600|600|660|660|565|505|490|630|700|525|570|700|1100|494|282|210|125|120|89.5|80|86.5|79|||68||||72|72||||||||||||||66|||||||||||||||60|||||77|||||||||||||||||||||70|||||||||||50.5||50||||||||||||||||||||||||||||||60||||||||||||||60||||||||||60|||||||||||||||||60|||||||60|60|60|||||||||||||||||||||||||||||||||||||||||||||
03699|7109|/equities/nrj-group|CACALL|6.32|6.3|6.32|6.34|6.24|6.26|6.3|6.28|6.26|6.32|6.3|6.3|6.2|6.14|6.28|6.32|6.36|6.32|6.38|6.36|6.34|6.36|6.4|6.32|6.3|6.34|6.52|6.52|6.5|6.5|6.5|6.4|6.26|6.2|6.24|6.2|6.14|6.22|6.22|6.4|6.34|6.46|6.5|6.48|6.64|6.36|6.36|6.4|6.34|6.28|6.28|6.14|6.1|6.1||5.92|5.92|5.86|5.88||5.8|5.76|5.72|5.7|5.72|5.76|5.76|5.78|5.76|5.76|5.72|5.68|5.78|5.82|5.8|5.74|5.72|5.78|5.7|5.82|5.82|5.9|5.9|5.9|5.9|5.9|5.92|5.92|5.8|5.72|5.52|5.54|5.46|5.3|5.36|5.4|5.38|5.36|5.38|5.28|5.26|5.16|5.4|5.46|5.5|5.46|5.46|5.48|5.4|5.44|5.46|5.52|5.48|5.48|5.5|5.42|5.42|5.38|5.44|5.46|5.48|5.34|5.38|5.28|5.32|5.32|5.5|5.52|5.66|5.84|5.84|5.9|5.9|5.9|5.86|5.9|5.9|5.86|5.88|5.88|5.9|5.94|5.96|5.9|5.92|5.9|5.92|5.92|5.92|5.94|5.94|5.92|5.92|5.98|5.92|5.96|6|6.04|6.06|6.08|6.08|6.08|6.1|6.08|6.06|6.12|6.1|6.02|5.96|6.02|5.72|5.68|5.62|5.84|5.8|6|5.96|5.96|5.96|5.94|5.98|5.88|5.64|5.54|5.46|5.4|5.38|5.3|5.3|5.4|5.42|5.32|5.16|5.16|5.16|5.14|5.16|5.1|5.06|4.95|5.2|5.44|5.4|5.3|5.2|5.2|5.2|5.1|5.1|5.16|5.02|4.86|4.93|4.95|4.91|4.96|4.7|4.8|4.92|4.98|4.91|4.98|5.02|5.02|5.02|5|5.04|5.02|5.02||4.94|4.94|4.9|4.91|4.86|4.86|4.9|4.87|4.84|4.85|4.75|4.81|4.7|||4.67|4.75|4.91|4.83|4.61|4.54|4.86
03700|17835|/equities/oeneo|CACALL|10.6|10.6|10.62|10.64|10.6|10.62|10.6|10.52|10.6|10.66|10.68|10.7|10.7|10.78|10.64|10.8|10.8|10.7|10.64|10.8|10.8|10.88|10.96|11|11.06|11.02|11.34|11.32|11.38|11.32|11.26|11.26|11.12|11.1|10.9|10.52|11|11|11|11|11.06|11.04|11.04|11|11.02|11|10.8|10.72|10.8|10.84|10.8|11|10.92|10.92||10.78|11|11|10.84||10.74|10.92|10.92|10.64|10.86|11.02|10.92|10.88|11.04|10.92|10.8|10.74|10.72|10.62|10.52|10.38|10.4|10.5|10.4|10.54|10.62|10.34|10.7|10.32|10.98|10.94|11.16|11.02|11.06|10.94|11.12|11.24|11.8|11.5|11.2|11.24|11.16|11.3|11.1|11.1|11|10.94|11.06|10.98|11.06|10.86|10.34|10.6|11|11.04|11.08|11.04|11.04|11.04|11.04|11.04|11.04|11.08|11.04|11.04|11.04|11.04|11|10.88|11|10.5|10.66|10.5|10.76|11|11.1|10.96|11.16|11.12|11.2|11.32|11.3|11.4|11.34|11.4|11.38|11.32|11.28|11.12|11.02|10.94|11.14|11.34|11.34|11.4|11.34|11.34|11.4|11.4|11.4|11.4|11.34|11.38|11.34|11.32|11.32|11.3|11.3|11.36|11.3|11.42|11.5|11.36|11.3|11.4|11.2|10.76|11.02|11.04|10.94|10.86|10.96|10.92|10.96|10.94|10.9|11.04|10.92|10.9|10.96|10.82|10.86|10.98|10.96|10.9|10.9|10.96|11|10.96|10.84|11.12|11.3|11.3|10.76|10.76|11.52|11.44|11.94|11.9|12.08|12.48|11.7|12.04|12|12.06|12.04|11.84|12|11.62|11.84|11.38|10.94|10.82|10.58|10.74|10.6|10.66|10.82|10.54|10.8|10.5|10.34|10.66|10.7||10.48|10.72|10.54|10.54|10.64|10.54|10.54|10.64|10.52|10.14|10.02|10|9.96|||10.08|10.24|10.54|10.5|10.6|10.32|10.08
03701|17836|/equities/olgroupe|CACALL|2.4|2.4|2.34|2.28|2.25|2.28|2.26|2.23|2.18|2.17|2.14|2.13|2.15|2.13|2.12|2.13|2.1|2.09|2.05|2.04|2.04|2.02|2|1.99|2|2|2.02|2.02|1.985|1.97|1.96|1.95|1.925|1.91|1.97|2|1.98|2|1.99|1.98|1.99|2.07|2.08|2.08|2.08|2.08|2.08|2.16|2.15|2.15|2.14|2.15|2.14|2.14||2.12|2.16|2.15|2.15||2.16|2.18|2.17|2.16|2.17|2.16|2.19|2.18|2.16|2.19|2.18|2.17|2.13|2.21|2.21|2.2|2.18|2.17|2.17|2.16|2.11|2.08|2.12|2.11|2.08|2.13|2.1|2.04|1.99|2|2|1.985|1.97|1.9|1.91|1.915|1.915|1.905|1.87|1.87|1.85|1.86|1.885|1.875|1.88|1.88|1.87|1.87|1.85|1.83|1.825|1.82|1.875|1.8|1.9|1.96|1.99|2.01|2.01|1.995|2.02|2|1.98|1.9|2.03|2.06|2.12|2.12|2.15|2.15|2.15|2.16|2.17|2.17|2.17|2.18|2.19|2.19|2.21|2.22|2.17|2.15|2.21|2.2|2.2|2.22|2.21|2.2|2.2|2.24|2.22|2.28|2.26|2.25|2.15|2.19|2.18|2.13|2.05|2.12|2.13|2.12|2.12|2.11|2.12|2.14|2.16|2.15|2.15|2.18|2.17|2.17|2.14|2.17|2.18|2.19|2.21|2.22|2.23|2.22|2.21|2.2|2.27|2.28|2.28|2.29|2.25|2.26|2.24|2.22|2.2|2.18|2.17|2.22|2.22|2.22|2.23|2.23|2.2|2.2|2.22|2.27|2.28|2.28|2.31|2.38|2.35|2.27|2.26|2.17|2.08|2.06|2.07|2.07|2.07|2.1|2.07|2.08|2.08|2.07|2.06|2.07|2.07|2.07|2.12|2.11|2.14|2.16|2.15||2.18|2.16|2.14|2.15|2.18|2.18|2.18|2.19|2.18|2.2|2.19|2.2|2.21|||2.2|2.19|2.22|2.23|2.23|2.24|2.26
03702|17837|/equities/orapi|CACALL|9.04|9.66|9.64|9.4|9.32|9.22|9.18|9.1|9.1|9.1|9.2|9.26|9.22|9.06|9.02|9.12|9|9|9.04|9.06|9.08|9.14|9.1|9.06|9.02|9.04|9.04|9|9.42|9.46|9.54|9.9|9.38|9.16|8.84|9.74|10.25|10.85|10.65|10.15|10.05|10.35|10.3|10.3|10.25|10.15|10.45|11.05|11.05|10.8|10.5|10.6|10.3|10.5||9.92|9.12|8.3|8.74||8.5|8.54|8.02|7.94|7.64|7.66|7.56|7.5|7.2|6.98|7.12|7.18|7.04|7.28|7.5|7.54|7.48|7.06|6.82|7.06|7.06|6.98|6.84|6.7|6.6|6.8|6.8|6.76|6.78|6.88|6.72|6.68|6.44|5.74|6.9|6.96|6.92|6.92|6.98|6.94|6.62|6.54|6.84|7.7|7.62|8.24|8.26|7.6|7.72|7.68|7.52|7.2|6.32|5.8|5.64|5.74|5.96|5.74|5.42|5.34|5.38|5.36|5.4|5.4|5.46|5.6|5.6|5.5|5.8|6.02|5.82|5.12|5.02|5.3|5.24|5.14|5.2|5.14|5.2|5.08|5.16|5.14|5.12|5.14|5.12|5.08|5.1|5.08|5.18|5.14|5.14|5.16|5.12|5.12|5.16|5.16|5.16|5.06|5.06|5.1|5.16|5.16|5.04|5|4.92|5.24||6.2|5.9|6.3|8.24|8.1|8.46|8.6|8.32|8.1|7.88|7.96|7.8|7.86|7.84|7.86|7.84|7.6|7.6|7.54|7.68|7.64|7.6|7.56|7.54|7.62|7.52|7.86|8|8.16|8.2|8.18|7.94|8|7.5|8.1|8.5|6.48|6.1|6|6.44|6.06|6.64|6.74|6.64|7.18|7.06|6.78|6.68|6.8|6.84|6.78|6.7|6.64|6.6|6.54|6.52|7.24|7.22|7.3|7.32|7.34|7.02||7.42|7.28|7.1|7.72|7.6|8.7|8.6|8.92|8.92|8.86|8.88|8.6|9.02|||8.9|7.56|8.2|8.66|7.6|8.44|8.44
03703|943319|/equities/orege|CACALL|1.53|1.53|1.515|1.51|1.545|1.535|1.62|1.62|1.68|1.69|1.7|1.71|1.765|1.705|1.645|1.69|1.64|1.62|1.73|1.72|1.615|1.68|1.805|1.885|1.845|1.76|1.855|1.9|1.97|1.935|1.94|1.86|1.8|1.66|1.64|1.61|1.7|1.62|1.775|1.89|1.995|1.825|1.79|1.735|1.805|1.65|1.52|1.36|1.36|1.385|1.275|1.235|1.235|1.235||1.28|1.27|1.3|1.3||1.26|1.24|1.23|1.18|1.17|1.105|1.195|1.2|1.1|1.1|1.16|1.125|1.19|1.125|1.03|0.892|0.886|0.862|0.86|0.86|0.894|0.894|0.89|0.884|0.872|0.858|0.846|0.84|0.822|0.802|0.8|0.792|0.794|0.796|0.75|0.75|0.74|0.76|0.724|0.686|0.69|0.67|0.75|0.786|0.786|0.786|0.79|0.802|0.8|0.8|0.83|0.838|0.83|0.842|0.81|0.81|0.87|0.92|0.91|0.912|0.866|0.884|0.91|0.892|0.856|0.932|0.92|0.92|0.92|0.984|1|1.005|1.02|1.04|1.05|1.045|1.045|1.025|1.05|1.02|1.06|1.06|1.05|1.095|1.075|1.12|1.01|1|1.005|1.01|1|0.988|0.984|0.98|0.986|1|1.03|0.98|0.968|0.972|0.99|0.962|1.045|1.04|1.005|0.992|0.962|0.954|0.978|0.97|0.978|0.972|0.91|0.88|0.95|0.932|0.912|0.96|0.936|0.916|0.912|0.912|0.96|0.9|0.868|0.93|0.92|0.93|0.95|1.025|0.952|1.01|1.04|1.04|0.952|0.9|0.97|0.744|0.672|0.672|0.684|0.714|0.712|0.702|0.69|0.672|0.73|0.7|0.7|0.584|0.726|0.692|0.682|0.686|0.684|0.7|0.696|0.698|0.696|0.688|0.692|0.69|0.706|0.71|0.714|0.73|0.73|0.73|0.73||0.73|0.73|0.762|0.722|0.7|0.714|0.67|0.734|0.748|0.722|0.714|0.714|0.708|||0.69|0.72|0.72|0.7|0.73|0.76|0.82
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|6.252|6.397|6.516|6.506|6.568|6.658|6.58|6.452|6.429|6.325|6.334|6.374|6.436|6.405|6.319|6.494|6.757|6.712|6.834|6.873|6.899|7.082|7.22|7.297|7.358|7.394|7.371|7.284|7.3|7.39|7.419|7.384|7.448|7.336|7.262|7.313|7.381|7.345|7.317|7.342|7.461|7.4|7.31|7.085|6.998|6.918|6.895|6.905|6.857|6.802|6.802|6.863|6.87|6.873||6.873|6.886|6.902|6.908||6.854|6.828|6.741|6.638|6.911|6.866|6.812|6.825|6.76|6.638|6.789|6.77|6.738|6.744|6.677|6.616|6.674|6.725|6.648|6.596|6.555|6.551|6.654|6.748|6.76|6.757|6.825|6.751|6.87|6.706|6.593|6.831|6.329|5.907|5.855|5.888|5.638|5.605|5.528|5.451|5.368|5.356|5.682|5.788|5.838|5.779|5.816|5.948|5.893|5.766|5.794|6.037|6.155|6.166|6.121|6.1|6.109|6.194|6.166|6.072|6.177|6.105|6.05|6.001|5.9|5.754|5.815|6.074|6.135|6.4|6.516|6.458|6.373|6.386|6.423|6.405|6.305|6.285|6.335|6.262|6.49|6.436|6.387|6.442|6.436|6.513|6.596|6.69|6.648|6.568|6.68|6.783|6.812|6.818|6.895|6.928|6.821|6.786|6.719|6.658|6.722|6.744|6.741|6.818|6.928|6.899|6.969|6.915|6.87|6.776|6.95|6.568|6.471|6.41|6.42|6.455|6.478|6.442|6.445|6.405|6.449|6.474|6.632|6.699|6.677|6.635|6.497|6.574|6.59|6.622|6.439|6.584|6.789|6.831|6.821|6.754|6.632|6.542|6.217|6.378|6.411|6.667|6.709|6.77|6.754|6.609|6.696|6.613|6.616|6.648|6.468|6.619|6.629|6.564|6.458|6.484|6.334|6.279|6.316|6.233|6.307|6.308|6.307|6.344|6.265|6.188|6.233|6.044|6.002||6.371|6.395|6.207|6.233|6.108|6.152|6.236|6.221|6.224|6.02|5.92|5.806|6.107|||6.037|6.055|6.059|5.786|6.069|5.713|5.626
03705|949748|/equities/ose-pharma-international-sa|CACALL|12.85|12.9|12.9|12.5|12.4|12.25|12.15|11.5|11.35|12.15|12.85|13.5|13.55|13.6|13.15|13.5|13.1|13.1|14.1|12.75|12.6|13.1|13.05|13.45|12.6|13|13.2|13.6|12.7|11.65|10.6|9.6|9.3|8.76|8.38|8.22|8.58|8.22|8.14|8.2|8.52|8.5|8.36|8.14|8.12|8.44|8.66|8.3|8.02|7.84|7.8|7.56|7.22|7.2||7.08|7.06|7.04|7.06||7.22|7.26|7.26|7.3|7.28|6.98|6.8|7.12|7.14|7.14|7.2|7.18|7.2|7.2|7.18|7.12|7.22|7.2|7.22|7.1|6.96|6.8|6.7|7.08|7.46|7.42|7.44|||8.9|8.46|7.7|7.5|6.8|7.9|7.3|7.02|7.02|7|6.84|6.2|6.2|6.4|7|7.1|6.82|6.78|6.68|6.52|6.38|6.38|6.46|6.54|6.5|6.32|6.2|6.22|6.26|6.2|6.28|6.26|6.3|6.24|6.22|6.14|6.18|6.12|6.42|6.4|5.8|6.5|6.2|6|5.82|5.84|5.78|5.7|5.9|5.98|5.9|6.16|6.26|6.4|6.52|6.62|6.7|6.6|6.54|6.6|7|7.1|6.94|6.24|6|5.52|5.52|5.64|5.62|5.6|5.58|5.6|5.6|5.56|5.6|5.66|5.7|5.72|5.78|5.7|5.86|5.76|5.8|5.88|5.86|5.88|5.86|5.54|5.56|5.54|5.26|5.76|5.78|5.8|5.78|5.76|5.8|5.9|5.76|5.8|5.86|5.92|5.98|6.04|6.04|6.02|6.08|6.1|5.98|6.02|6.18|6.28|6.26|6|5.92|5.74|5.84|5.8|6.2|6.14|6.1|6|6|6.02|5.7|5.88|6.18|6.12|6.26|6.32|6|5.8|6.22|6.9|7.04|6.88|6.56|7|5.72|5.5||5.4|5.14|5.12|5.02|4.95|4.36|4.31|4.35|4.37|4.45|4.09|4.17|4.25|||4.24|4.3|4.14|3.91|4.14|4.16|2.99
03706|943370|/equities/ask|CACALL|23.5|23.8|24.2|25|24.8|24.7|24.5|24.1|24.2|25.2|25.2|25|25.8|26.2|26.4|26.1|26.1|26.1|26.1|26|26|25.7|25.7|25.6|25.6|25.6|25.5|25.5|25.6|25.9|25.6|25.6|23.6|23.7|24|24|24.3|25|25|25.6|25.7|24.8|25.1|24.8|25.1|25.2|24.9|25.9|25.9|25.7|26.9|27|26.9|27||26.6|26.9|26.8|26.6||26.6|26.6|27.2|27.2|27.6|27.1|27.6|28.5|28.7|28.5|29.4|29.7|29.8|29.6|29|29|28.3|28.1|27.9|27|26.5|26.9|27.2|27.2|25.2|24.8|22.7|22.1|21.9|21|21.4|21.5|21.5|20|19.8|19.35|19.6|19.4|19.8|19.15|18.85|18.2|21.6|23.1|23.4|23|22.4|22.1|21.9|22.2|22.5|22.6|22.8|22.5|22.8|23|24.7|24.2|24.2|23.6|22.1|20.9|20.8|20.2|20.2|20.4|20.6|20|20.5|21.3|21.4|21.9|21.9|21.8|22.3|22.6|21.8|22.6|23|25.4|25.7|25.5|25.4|25.3|25.3|25|24.9|24.8|25|25.6|25.6|25.6|26.3|26.6|26.9|26.6|26.3|26.3|26.5|26.5|26.5|26.5|27.5|27.3|27.6|27.7|28.6|29|28.4|28.7|28|29|29|28.8|28.7|28.4|29.5|29.7|29.8|29.7|30|30|29.5|31.5|31.2|31.2|31.5|30.1|30.1|30.1|29.6|29.3|29|29|29.2|29.2|28.8|27.9|28|28.5|28.2|28.6|28.4|28.1|29.4|29.9|28.9|28.9|28.1|28.5|27.7|27.7|27.6|27.3|27.2|29|29.1|29.4|29|28.9|28.9|28.8|29|29.6|30|30|30.4|29.6|29.7||30.1|30.4|31.2|30.4|31.6|31.5|31.9|29.6|31.3|31.3|28.8|31|33.2|||32|29|26.1|24.5|24.5|24.5|24.6
03707|17665|/equities/paref|CACALL|60.5|59.5|60|60|60|60|60|60|62|||62||61.5|61.5|61.5|62|62|62|62.5|64.5|64.5|61.5||64|64|65|65|65|65|64|||63.5|61||64|61|62|64||64|65|64.5|65|63||62|61||61|59.5|59.5|59.5||60.5|60.5|59.5|60.5||61|61|60|59.5|61.5|61|60.5|60|59.5|60|61.5|61.5|61.5|61|59|60|60.5|60.5|60|60|60|62.5|62|62|61|60.5|58.5|60|60|63.5|63.5|64|60.5|60.5||59.5|60||59|58||58|58.5|60.5|60.5||57.5||60|60|59|59.5|60.5|57.5|62|60|61.5|59|59||59|60|59.5|56.5|55|59.5|59||58.5|58.5|60|60|62|62|||62|64.5|62|62|64|63|63|62.5||65.5|65.5|66.5|65|66|66.5||65|66|||66|68|71.5|69.5||69.5|68|68||69||69|68||72|69.5|69.5|69|68||69|69|69.5|72.5|68|70|68|72|72|72|78|78|74|74|74|74||73.5|73.5|||70|72.5|72.5|70|72|72.5|68|66|67.5|68|69|68.5|67|67|67|66.5||67|70|68.5|69.5|67.5|67|72|73.5|72|67.5|67.5|67.5|65.5|65.5|64||63.5|63.5|64|64.5|64.5|64||63.5|61|62|62|63|63.5|||64|63|63.5|63.5|63.5|63|62
03708|7159|/equities/parrot|CACALL|6.32|6.16|6.56|6.44|6.02|6.34|6.2|5.8|5.52|5.54|5.88|5.92|5.84|5.78|5.72|5.9|6.02|6.16|6.76|6.9|7.02|7.02|7.18|7.16|7.12|7.04|6.98|6.9|7.26|7.24|7.34|7.2|6.94|6.6|6.98|6.7|6.98|6.94|7.2|7.1|6.74|6.54|6.14|5.82|5.58|5.62|5.96|5.5|5.42|5.2|4.97|4.95|4.9|4.9||4.87|4.84|4.83|4.84||4.73|4.71|4.4|4.26|4.13|4.5|4.42|4.49|4.65|4.45|4.51|4.5|4.64|4.52|4.51|4.53|4.52|4.45|4.7|4.62|4.32|4.12|4.06|4.06|4.07|4.06|4.1|4.04|4.05|4.15|4.17|4.14|4|3.97|3.92|4|3.94|3.81|3.76|3.3|3.16|3.14|3.36|3.76|4.24|4.22|4.17|4.18|4.15|4.18|4.18|4.15|4.2|4.23|4.31|4.15|4.19|4.15|4.13|4.26|4.32|4.3|4.22|4.22|4.2|4.31|4.51|4.39|4.04|4.24|4.39|4.51|4.26|4.14|4.49|4.4|4.4|4.51|4.62|4.73|4.78|4.67|3.99|3.85|3.91|4.02|3.79|3.67|3.49|3.38|3.37|3.38|3.2|3.09|3.09|3.05|2.98|2.94|2.83|2.85|2.82|2.83|2.83|2.83|2.76|2.92|2.89|2.83|2.85|2.95|3.18|3.08|2.6|2.53|2.38|2.35|2.33|2.35|2.4|2.32|2.35|2.32|2.36|2.45|2.5|2.5|2.5|2.5|2.52|2.52|2.55|2.58|2.58|2.64|2.64|2.64|2.67|2.65|2.63|2.65|2.65|2.71|2.62|2.35|2.3|2.25|2.26|2.26|2.25|2.24|2.23|2.31|2.31|2.25|2.27|2.25|2.25|2.42|2.36|2.36|2.35|2.34|2.35|2.34|2.32|2.27|2.3|2.29|2.23||2.26|2.31|2.3|2.3|2.31|2.31|2.32|2.27|2.26|2.2|2.19|2.17|2.17|||2.17|2.18|2.22|2.25|2.35|2.44|2.4
03709|17844|/equities/passat|CACALL|7.85|7.9|7.9|8.05|8.25|8|8.05|8|8|7.95|7.95|7.8|7.75|7.65|7.6|7.85|7.55|7.5|7.4|7.4|7.5|7.4|7.3|7.25|7.3|7.05|7.25|7.15|7.25|7.25|6.65|6.5|6.45|6.4|5.9|6.1|6.3|6.9|6.85|6.95|6.85|6.9|6.65|6.2|6.25|6.15|6.3|6.35|6.4|6.4|6.55|6.4|6.25|5.85||6|5.95|6|5.9||5.9|5.8|5.8|5.75|5.8|5.75|5.75|5.8|6|5.4|6|5.8|5.65|5.65|5.65|5.65|5.6|5.65|5.85|5.7|5.75|5.8|5.8|5.7|5.05|4.76|4.74|4.6|4.62|4.56|4.56|4.56|4.52|4.52|4.46|||4.58|4.42|4.26|4.2|4.16|4.5|4.54|4.66|4.64|4.62||4.66|4.66|4.64|4.8|4.68|4.78|4.72|4.74|4.8|4.78|4.64|4.66|4.6|4.56|4.66|4.66|4.44|4.6|4.5|4.5|4.5|4.72|4.78|4.8|4.82|4.76|4.66|4.7|4.64|4.62|4.7|4.44|4.46|4.58|4.48|4.5|4.6|4.42||4.68|4.82|4.76|4.7|4.78|4.78|4.66|4.56|4.4|4.22|4.6|4.54|4.54|4.58|4.54||4.56||4.54|4.54|4.52||4.68|4.56|4.56|4.5|4.56|4.5|4.56|4.52|4.42|4.38|4.3|4.26|4.26|4.2|4.4|4.22|4.22|4.14|4.2|4.24|4.28|4.28|4.28|4.22|4.2|4.2|4.34|4.34|4.32|4.28|4.2|4.18|4.4|4.42|4.18|4.44|4.32|4.14|4.28|4.16|4.16|4.12|4.04|4.02|4.02|4.04|3.98||3.94|3.92|3.92|3.96|3.94|4|3.98|3.98|4|3.96|3.94|3.88||3.86|3.9|3.8|3.9|3.98|3.88|4.02|4.02|3.8|4|3.98|3.9|3.82|||3.88|4.02|3.9|3.92|3.82|3.9|3.9
03710|17845|/equities/patrimoine-et-commerce|CACALL|14.85|14.9|14.85|14.9|14.9|14.9|14.9|14.85|14.85|14.9|14.85|14.9|14.65|14.45|14.4|14.4|14.6|14.5|14.6|14.7|14.95|14.95|14.95|14.9|14.75|14.75|14.7|14.5|14.65|14.6|14.55|14.7|14.65|14.5|14.4|14.3|14.6|14.5|14.55|14.7|14.7|14.9|14.7|14.8|14.9|14.75|14.95|14.9|14.7|14.95|14.7|14.95|15|14.8||14.7|14.7|14.2|14.6||14.55|14.4|14.4|14.1|14.45|14.75|14.75|14.75|14.65|14.6|14.75|14.6|14.6|14.9|14.85|14.7|14.85|14.8|14.8|14.75|14.7|15.1|15|14.9|15|15|15.1|15.2|15|15.1|15.65|15.75|15.95|15.3|15.2|14.9|14.7|14.65|14.55|14.5|14.5|14.5|14.5|14.7|13.95|13.8|13.6|13.55|13.5|13.5|13.55|13.65|13.6|13.3|13.6|13.6|13.45|13.3|13.2|13.15|13|12.85|13|13.05|13.15|12.6|13.35|13|13.5|14.3|14.25|14.6|14.6|14.55|14.3|14.45|14.85|14.65|14.65|14.6|14.5|14.45|14.4|14.35|14.4|14.25|14.3|14.35|14.1|14.2|14.3|14.3|14.2|14.15|14.1|14.2|13.85|13.85|14|13.95|13.9|13.9|13.8|13.7|13.9|14|13.95|14|13.9|13.7|13.8|13.9|13.5|13.8|13.7|13.6|13.55|13.7|13.3|12.95|13.1|13.6|13.4|12.95|14.4|14.5|14.6|14.65|14.65|14.4|14.4|14.7|14.25|13.45|15.1|15|14.8|14.85|14.7|14.65|14.6|14.9|14.95|15.2|14.95|14.9|14.9|14.7|14.9|15.05|15.05|15.05|14.8|14.75|14.8|15.05|15.05|15.05|15.05|14.8|14.75|14.7|15|14.75|14.55|14.5|14.1|14.5|14.45||14.85|14.8|15.2|14.8|14.45|14|14.05|14|13.9|13.85|13.7|13.7|13.55|||13.85|13.8|13.85|13.5|14|14.35|14.4
03711|17666|/equities/pcas|CACALL|13.9|14|12.7|13.1|13.1|13.1|13.3|13.3|12.5|13|13.4|13.5|14.1|13.9|13.4|13.2|13.9|14.1|14.1|14.2|14.6|14.4|13.8|13|12.8|12.9|13.4|13.1|11.5|10.6|10.6|10.6|10.5|10.7|10.2|10.4|10.1|10.1|10.3|10.5|10.9|10.3|10|10|10|10.3|10.4|10.1|10.1|10.2|10.3|10.2|10|9.5||10|10.2|10|10||10.1|10|10|10.1|10.4|10.5|10|10.1|10.1|9.85|9.75|9.2|10.1|9.85|10|10|9.7|8.75|9.25|8.75|8.65|8.7|8.95|8.65|9.2|9.4|9.35|9.4|9.5|9.55|9.3|9.25|9.1|9.4||9.95|9.6|9.6|9.6|9.95|9.95|9.45|9.9|9.95|10.4|10.4|10.5|10.3|10.4|10|10|10.4|10.5|10.7|10.3|10.5|10.5|10.3|10.3|10.2|10.2|10.1|9.7|9.9|9.9||9.9||9.9|9.9|9.6||10.4|11|10.5|10.6|10.7|10.7|10.6|10.9|10.5|11.1|11|11|11.1|10.7|10.7|10.5|10.3|10.2|10.2|10.1|10.3|10.5|10.3|10.9|10.7|11|9.95|9.55|9.5|9.65|9.1|9|9|9.05|9.4|9.15|8.8|9|8.95|9.1|8.9|9.35|9.5|9.5|9.2|8.55||8.5|8.45|8.35|8.2|8.4|8.35|8.2|8.1|8.2||8.65||8.65||||8.5|8.85|8.85|8.55|8|8.8|8.8|8.8|8.9|9.1|9.05|8.9|9.1|9.1|8.7|8.45|9.1|8.9||8.5|8.3|8.3|8.4|8.35|8.35|8.95|8.7||8.35|8.65|9|9.4|8.5|8||8.8|8.8|7.9|8.6|8.8|8.8|8.8|9|9.9|8.8|||9.8||||10|9.2|9.65|8.8|9.5|9.45
03712|17846|/equities/perrier-industrie|CACALL|68.4|66.8|69.4|69.8|69.4|68.8|68.8|68.2|68|67.4|68|68|68|68.4|68|66.6|68.2|68.2|67.8|66.6|65.4|68.8|68.8|68|67.4|67.4|66|65|65|65|67.2|66|66.8|66|65.4|65.4|65.8|65.4|65.2|65.4|65.2|65|65|65|65.4|66|66|66.4|66.8|66.4|67.6|67.8|68.4|68.4||68.6|68.4|68|68||69|67.2|67|67|67.8|67.8|67|67|67|67|66|66|66.2|66.4|66|66|65.2|65.2|65.4|65.6|65|66|64.2|63.2|63|63|62.6|62.6|61.6|61.6|61.2|60.4|59.8|59.6|59.8|60|59.6|59.6|59.6|59.6|59.6|60|60.2|60.6|62.8|61.4|62.8|63.2|63|62.8|63|63|63|62.8|62.6|62|62.2|63|62.2|62|61.4|61.4|61.6|61.8|61.2|61.2|62|60|63.2|63.8|63.8|64|64|63.8|63.6|62.4|62.4|62.8|62.8|63.6|63.6|63.8|63.6|63.6|62|61.4|60.8|61|61|61.2|61|60.8|60.8|60.4|60.4|59.8|59.8|59.6|59.8|59.8|59|58.8|58.8|58.8|59.4|59.2|59|59.8|59|60|60.4|60|59.8|59.8|59.6|59.6|59.4|59.4|59.4|59.4|60|59.8|58.2|57.4|56.6|56|54.4|54.6|54|54.4|55.4|55.6|53.8|54.8|54.2|54.2|54|53.6|54|55|54.6|58|58|61.2|61.2|62|62.2|62|61.2|59.4|58.8|58|58.4|58.8|58.2|57.8|57.2|57.2|58|57.6|57.6|55.6|55|54.4|54.4|53.8|53.2|53.4|51.4||51.4|51.6|50.8|50.6|50.4|51|53.4|53|51.6|49.9|49|49|49.8|||50|50|48.7|47.1|46|46.1|46.1
03713|17759|/equities/ffp|CACALL|104.6|103.6|104.2|102.8|101.2|101.4|101.8|101|97.4|95.6|95.4|95.1|94.8|93.6|92.7|95.2|95.5|93.5|93|93.4|93.1|94|94|93.2|92.5|93.6|93.4|94|93.2|92.8|92.3|92.3|90|89.3|89.1|88.8|90.5|94|94|96.7|100.6|100.4|99.5|96.1|96.3|95.5|95.4|95.5|94.5|94.6|94.4|94.1|93.6|93.9||93.5|93.5|93.7|95.1||96.1|94.4|92|89.2|92.9|93.4|92.6|92|92|91.1|92.6|91.5|90.7|92.2|90.3|89|88|86.9|86.6|87.1|87|85.9|86.5|85.9|86.2|85.1|86.4|86.3|84.9|80.4|80.3|81|80|75.4|74.1|72.5|70|69.5|67.6|67.2|66.5|67|70|72.3|73.7|71.5|72.5|73|74.1|73|71.7|73.5|73.8|74.4|74|75.1|75.6|73.7|71.9|69.8|70.6|70.8|71|69.8|67.4|70.1|71.6|69|69.4|74.3|74.4|74.4|71.1|71.4|70.1|67.2|67.5|67.3|68.6|67.6|67.2|66.2|65.9|67.8|66.5|67.4|67.7|68.2|67.9|66.6|66.8|68|68.1|67.1|67|69.1|69.2|66.8|66.3|65.6|66.2|67.6|67.1|65|65.5|64.7|68.1|67.9|65.3|66|66.5|66.3|66.8|65.4|65.6|65.8|64.5|63.8|64.8|63|63.2|64|66|66.6|65.2|66.5|66.7|66.1|65.5|66.4|65.3|66.7|66.6|65.5|66.8|67|68.1|68.6|64.7|65.8|66.9|70.7|72.5|74.1|73.8|71.5|71|68|66.4|65.1|66.6|65.4|64.4|62.4|60.9|62.9|62.2|63.1|61.9|60|59|61.5|63.2|63.1|60.9|58.6|58.5|58.2|57.4||61.1|59.8|58.9|59.5|58.5|57.2|56.9|56.8|59.1|61|60.1|60.8|64.9|||63.2|61|60|56.7|53.4|54.9|53.1
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|96.6|96.5|98.2|95.7|94.2|96.2|95.5|93.3|92|91|91.7|94.8|96.6|98.7|97|99.6|97.6|94.6|98.1|99.1|101.4|97.1|109.6|105.6|101|109.2|112|112.4|112.6|112|116.6|118.4|117.2|114.8|111.6|105.4|110.6|115|114.4|117.2|119.8|122.4|119.2|118.2|115.6|114.6|114.2|113.8|112.6|112.6|112|113.4|111|111.6||108.8|108.4|110|110.2||110.4|110.2|105|103.4|103.8|102.8|101.6|98.1|97.1|97.3|97.6|95.3|93.5|95.5|97.3|97.5|98.2|98|96.4|96.5|96|96.9|97.2|97.3|93.6|89.6|85.5|85.5|83|87.9|86.9|85|84.3|87|88.7|90.1|87.9|87.3|87|84|82.3|82.1|90.8|91.5|92|90.6|90.2|83|88.8|86.3|85.9|87.1|84.3|85.8|86|86.5|85.2|84.5|83.4|81.5|81.3|81.4|82|79.2|77.1|75|78.7|77.4|77.6|79|78.8|79|78.6|76.8|77.5|75.9|76|77.5|77.5|75.6|78|79|78.8|74.6|80.4|80.5|80.4|80.4|80.4|81.6|82.4|82.1|82.2|82|82.6|82.5|81.6|82.1|82.5|82.9|82.4|82|82|80|80|80|81.6|81.7|81|82|82.7|80.6|80.2|81.5|82.2|82.2|82.4|81.4|81.5|80.2|80.4|80|81.4|78.8|76.2|75.9|75.4|76.5|75.2|73.5|72.4|73.1|73.7|74.1|72.8|72.2|68.9|67.6|64.2|63.7|64|66.3|66.6|66.8|69.1|68.6|69.8|70.3|69.5|67.5|65.5|64.7|64.5|64.4|64.2|64.2|63.1|62.6|62.2|60.9|61.9|62.5|62.5|62.3|61.7|62.3|62.1|62.1|61.5||62.7|63|62.6|61.5|60.2|60|59.4|59.1|58.3|57|57.1|57|59|||58.9|59|57|56.5|54|53.1|50.6
03715|6947|/equities/pierre-vacances|CACALL|2.1431|2.1708|2.217|2.1986|2.2263|2.3094|2.3648|2.3002|2.2909|2.2263|2.2355|2.1708|2.2263|2.2447|2.1708|2.2355|2.2447|2.2447|2.1893|2.1616|2.1616|2.1986|2.1893|2.1708|2.0877|2.1154|2.1431|2.1893|2.1154|1.9491|1.9307|1.9399|1.9676|1.9491|1.9214|1.8937|1.903|1.818|1.866|1.9584|2.0046|2.0692|1.9584|1.9584|1.9953|2.023|2.0138|2.0969|2.1431|2.2078|2.3094|2.5311|2.5588|2.642||2.6327|2.6235|2.6235|2.6235||2.5126|2.4387|2.4387|2.3925|2.5496|2.5958|2.5773|2.5219|2.5681|2.5681|2.5588|2.6604|2.642|2.7898|2.8082|2.7621|2.7159|2.6512|2.6235|2.5403|2.5588|2.5958|2.7621|2.642|2.4018|2.3925|2.3648|2.3833|2.3279|2.2263|2.217|2.3371|2.3186|2.0415|1.903|1.7404|1.6923|1.6886|1.6776|1.7293|1.7034|1.7034|1.8752|1.9953|1.9953|2.0138|2.0508|1.9953|2.0508|2.1154|2.1247|2.1247|2.1339|2.2078|2.217|2.2078|2.1986|2.217|2.217|2.1801|2.1986|2.1986|2.217|2.2355|2.217|2.3094|2.3371|2.3094|2.2355|2.448|2.5588|2.5865|2.5865|2.5865|2.5958|2.605|2.6512|2.6604|2.6512|2.6512|2.6789|2.6235|2.5958|2.6789|2.6789|2.6604|2.5773|2.5865|2.5588|2.5496|2.5311|2.6142|2.6142|2.5865|2.6327|2.7066|2.642|2.5681|2.5219|2.4757|2.4664|2.4203|2.411|2.3648|2.4203|2.5126|2.5126|2.5958|2.6327|2.6881|2.7621|2.8267|2.8729|2.8082|2.7713|2.8637|2.8544|2.8175|2.8821|2.7898|2.799|2.9|2.9|2.97|3|2.98|2.96|2.87|2.96|3|3.14|3.26|3.37|3.38|3.44|3.42|3.45|3.38|3.16|3.21|3.3|3.43|3.65|3.6|3.53|3.43|3.37|3.42|3.4|3.35|3.26|3.21|3.34|3.18|2.89|3.02|3.2|3.15|3.07|2.77|2.4|2.4|2.49|2.54|2.53|2.47|2.48|2.44|2.36||2.57|2.64|2.59|2.51|2.35|2.34|2.22|2.32|2.36|2.25|2.14|2.13|2.4|||2.36|2.08|1.97|1.91|1.83|1.83|1.94
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|32.9|32.34|31.94|32.02|31.8|31.78|31.24|31.62|31.7|31.06|31.02|30.34|29.08|29.68|29.4|30.06|30.64|31.18|31.62|31.3|31.1|31.58|32.08|32.14|32.2|32.06|32.08|32.72|33.02|33.26|32.94|32.42|32|31.54|31.3|30.4|30.4|29.6|29.74|31.92|31.38|30.52|30.74|30.32|30.4|30.04|30|30.1|29.8|30.24|28.28|27.72|27.44|27.52||28.02|28.16|28.22|28||27.98|28.22|28.32|27.68|28.64|29.24|29|28.1|27.8|27.4|28.16|28.28|28.46|28.16|28.52|28|27.86|28.78|28.96|28.88|27.8|27.52|24.88|24.2|23.98|23.7|23.34|23.64|23.86|23|22.76|23.28|21.52|19.64|19.55|19.48|19.31|19.77|19.33|18.89|18.5|18.54|19.82|20.5|20.86|20.74|22.72|23|23.26|22.64|21.62|22.9|22.88|23.2|23.02|23.74|23.84|23.46|23.06|22.62|22.54|22.2|21.9|20.9|21|21.2|20.98|20.42|20.38|21.46|21.62|22.16|22.54|22.62|21.96|21.92|21.86|21.42|21.2|19.99|19.78|18.7|18.28|18.91|18.94|18.97|18.5|18.62|18.33|17.98|18.16|18.74|18.56|18.75|18.64|18.99|18.84|18.09|17.56|17.15|17.51|17.4|17.39|16.81|17.07|17.32|18.09|18|17.26|18.13|18.34|18.68|18.98|18.68|18.93|18.68|18.99|18.32|18.64|17.62|17.95|18.46|18.69|18.72|18.15|17.93|17.72|17.74|17.86|17.91|17.81|18.12|18.11|17.65|17.73|17.64|17.95|18.24|17.37|17.3|17.76|19.18|19.6|20.2|19.99|19.35|19.81|18.88|18.55|18.1|18.9|18.86|17.96|17.17|17.06|16.63|16.37|16.92|17.19|15.93|15.21|16.08|17.2|17.45|17.28|17.06|17|16.87|15.9||17.23|15.67|15.5|15.46|14.85|14.59|14.22|14.49|14.32|13.81|13.05|13.02|14.42|||14.99|13.83|13.91|13.07|12.4|12.01|12.03
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|8.1|7.9|7.88|8.06|8.19|8.34|8.28|8.33|8.18|8.04|8.4|8.4|8.31|8.25|8.21|8.37|8.17|8.05|8.24|8.03|7.98|7.98|7.94|7.74|7.99|7.88|7.26|7.29|7|6.97|6.85|6.83|6.81|6.76|6.87|6.6|6.76|6.61|6.67|7.02|7.41|7.27|7.4|7.35|7.3|7.58|7.85|8.2|8.2|8.14|7.85|7.55|7.24|7.45||7.33|7.48|7.13|7||7.04|6.82|6.6|6.21|6.9|6.74|6.5|6|5.87|5.83|5.95|5.95|5.8|5.84|5.81|5.86|5.81|5.79|5.82|5.91|5.8|5.56|5.4|5.22|4.76|4.7|4.985|4.85|4.16|3.99|3.955|3.91|3.97|3.595|3.41|3.375|3.34|3.305|3.12|3.03|2.97|3.005|3.24|3.29|3.34|3.34|3.36|3.34|3.39|3.37|3.385|3.34|3.5|3.52|3.57|3.58|3.525|3.5|3.49|3.52|3.59|3.62|3.625|3.655|3.6|3.65|3.7|3.68|3.68|3.8|3.97|4.04|4.06|4.005|4|3.89|3.88|3.9|3.975|4.03|4.13|3.86|3.85|3.95|3.97|3.97|3.985|3.975|3.9|3.84|3.84|3.84|3.78|3.765|3.72|3.96|3.97|3.95|3.955|3.95|3.725|3.69|3.6|3.56|3.57|3.59|3.59|3.63|3.595|3.64|3.675|3.65|3.65|3.66|3.665|3.68|3.67|3.66|3.66|3.64|3.655|3.63|3.63|3.57|3.59|3.68|3.7|3.72|3.7|3.7|3.73|3.735|3.905|3.8|3.92|3.85|4.205|4.36|4.26|4.04|4.16|4.46|4.4|4.66|4.615|4.49|4.22|3.9|3.835|3.76|3.88|3.8|3.78|3.64|3.57|3.64|3.56|3.61|3.575|3.56|3.51|3.58|3.7|3.86|3.735|3.615|3.6|3.74|3.54||3.865|3.87|3.96|3.95|3.87|3.71|3.635|3.67|3.735|3.7|3.6|3.61|3.765|||3.7|3.6|3.7|3.285|3.25|3.5|3.44
03718|945688|/equities/poxel-sa|CACALL|6.7|6.66|6.66|6.69|6.67|6.69|6.73|6.65|6.49|6.46|6.61|6.63|6.7|6.76|6.58|6.81|6.74|6.57|6.73|6.68|6.75|6.94|7.12|6.98|6.81|6.98|6.92|6.85|6.9|6.77|6.8|6.6|6.63|6.55|6.52|6.41|6.39|6.61|6.6|6.82|7.19|7.1|7.1|6.75|6.6|6.65|6.55|6.64|6.67|6.68|6.65|6.51|6.4|6.39||6.36|6.35|6.38|6.43||6.47|6.34|6.25|6.2|6.42|6.47|6.48|6.42|6.6|6.34|6.58|6.66|6.68|6.62|6.62|6.61|6.52|6.7|6.69|6.71|6.57|6.55|6.55|6.35|6.1|7.15|7.01|6.91|7.04|6.69|6.56|6.47|6.17|6.04|6.02|6|5.97|6.14|6.15|5.82|5.72|5.72|5.9|6.12|6.24|6.11|6.17|6.23|6.14|6.11|6.06|6.28|6.26|6.43|6.5|6.45|6.41|6.38|6.43|6.52|6.79|6.57|6.41|6.05|5.75|6.2|6.14|6.18|6.2|6.63|6.68|6.4|6.15|6.11|6.32|6.05|6.02|6.03|6.4|6.43|6.54|6.7|6.69|6.65|6.7|6.72|6.74|6.72|6.75|6.66|6.59|6.87|6.86|6.74|6.66|6.83|6.73|6.75|6.65|6.67|6.71|6.66|6.62|6.45|6.43|6.38|6.27|6.11|6.64|6.57|6.73|6.81|6.93|6.84|6.76|6.72|6.61|6.59|6.62|6.51|6.67|6.82|7.05|7.08|7.07|7.14|6.96|6.98|7.32|7.6|7.86|8.07|8.18|8.01|7.67|7.56|7.63|7.55|7.5|7.58|7.5|7.59|7.53|7.6|7.7|7.53|7.7|8.34|8.32|8.23|8.02|8.16|8.34|8.11|8.66|8.72|8.58|8.68|8.79|8.63|8.28|8.68|8.58|8.38|7.95|7.27|7.24|7.2|7.11||7.51|7.39|7.41|7.41|7.53|7.87|7.06|6.67|6.41|6.53|6.31|6.22|6.36|||6.18|5.7|5.68|5.67|5.53|5.63|5.4
03719|17849|/equities/precia|CACALL|22.4|22.4|22.2|21.8|21.8|22|21.8|22|21.6|21.6||21.6|21.6|22.4|21.6|22|22||21.4|21.4|22||22|21.8|21.4||21.6|21.4|21.4|20.6||||20.8|20.6|20.2|21.2|21.6|21|21.6|21.8|21.2|21.2|21|21||21|21|21|21|21.4||20.8|20.8||21|21.2|21.4|20.6||21.2|21.2|21.2|20.8|21.2|20.8|20.8||20.8||21|21|21.2|20.4|21|20.8|21|21.4|20.8|20.8|20.8|20.8|21|20.8|20.8||20.6|20.2|20|19.7|19.9|19.7|20||19.7|19.6||19.6|19.5|19.1||19.1|19.4|19.4|19.3|||19.1|19.6|||19.6|19|19.9||20||20|20||19.6||19.8||18.4|19.5||19.5|19.9|||20.2|19.5|||19.8||19.5|20.2|20|19.9|||20|20||19.3||19.2||19|19.4|19|||||20|20|20|20|19.9|19.5|19.4|19.1|19|19|19.1|19.1|19.2|19.4|19.4|19|18.8|18.5|18.7|18.3|18.3|18.2|18.3|17.4||18||17.6|17.5|||17.5||17.4||18|18.4|18.4|17.7|18.2|17.9||17.5|17.9|18|17.5|18|17.5||17.7|17.7|17.6|17.5||17.8|17.4|17.9||||17.5|17|16.6|16.6|16.7|16.9|16.1|16.3|17|17|17|16.3||17.2|16.8||16.7|16.2|16||16.9|16.4|16|15.9||17||||17.5|17.6|17|||17
03720|13181|/equities/hubwoo-s.a.|CACALL|0.149|0.149|0.149|0.144|0.144|0.144|0.147|0.146|0.15|0.144|0.146|0.15|0.144|0.14|0.148|0.14|0.145|0.146|0.15|0.146|0.145|0.15|0.144|0.144|0.144|0.147|0.148|0.152|0.151|0.15|0.142|0.142|0.145|0.15|0.134|0.154|0.154|0.155|0.154|0.155|0.155|0.155|0.155|0.158|0.158|0.16|0.158|0.161|0.16|0.159|0.157|0.142|0.152|0.15||0.157|0.152|0.153|0.148||0.166|0.149|0.149|0.131|0.119|0.117|0.114|0.11|0.111|0.13|0.154|0.154|0.162|0.148|0.152|0.16|0.129|0.12|0.115|0.111|0.107|0.107|0.107|0.107|0.102|0.091|0.089||||0.099|0.099|0.091|0.089|0.105|0.0865||0.106|0.0925|0.098|0.0925||0.0985|0.0925|0.0925|0.09||0.086||0.096|||||0.0925|||||0.107||0.107||0.101||0.0885|||||||0.088|||||||0.095||0.0865||0.0865||0.1|0.0995|||||0.1|0.1||0.092|0.095||0.0895|||0.09|0.085|0.0855|0.083|0.0965||||0.09|0.0905||0.099|0.0905||0.0995||||0.0995|||||0.0995||||0.09|0.1|0.1|0.089|0.1|0.0875|0.0875||0.099||0.0875||0.1||||0.087|0.1||0.087|0.087|0.0855|0.104|0.103||0.09|0.1|0.102|0.0905||0.107|0.1|0.0885|0.0985||0.0975|0.09|0.088|0.0975||0.097|0.0915|||0.091|0.092|0.0925|0.094|0.09|0.09|0.09|0.0945|0.088|0.0845||0.0885|||0.089|||0.107|0.089||0.0985
03721|1009128|/equities/prodways-sas|CACALL|3.05|2.85|2.68|2.73|2.7|2.52|2.54|2.62|2.63|2.64|2.73|2.75|2.75|2.73|2.7|2.72|2.96|2.9|2.91|2.81|2.81|2.9|3.07|2.96|2.96|2.9|2.92|2.8|2.84|2.75|2.7|2.77|2.69|2.66|2.57|2.51|2.62|2.51|2.53|2.62|2.75|2.76|2.61|2.57|2.65|2.76|2.6|2.43|2.41|2.36|2.34|2.33|2.34|2.3||2.28|2.29|2.3|2.34||2.33|2.38|2.11|2.1|2.21|2.23|2.27|2.27|2.33|2.22|2.21|2.21|2.25|2.3|2.2|1.88|1.86|1.83|1.78|1.79|1.79|1.8|1.785|1.79|1.785|1.79|1.78|1.865|1.88|1.855|1.84|1.845|1.765|1.7|1.595|1.585|1.575|1.55|1.6|1.58|1.6|1.515|1.505|1.67|1.685|1.69|1.7|1.635|1.68|1.655|1.63|1.7|1.585|1.565|1.55|1.55|1.51|1.52|1.495|1.46|1.43|1.505|1.5|1.465|1.43|1.46|1.585|1.51|1.675|1.705|1.705|1.69|1.7|1.695|1.705|1.715|1.725|1.75|1.76|1.75|1.8|1.82|1.82|1.83|1.795|1.685|1.705|1.7|1.695|1.7|1.7|1.7|1.72|1.77|1.78|1.82|1.835|1.835|1.785|1.775|1.77|1.815|1.7|1.69|1.66|1.65|1.625|1.67|1.67|1.68|1.675|1.66|1.68|1.675|1.78|1.78|1.805|1.81|1.81|1.8|1.81|1.805|1.82|1.82|1.8|1.84|1.785|1.825|1.815|1.84|1.84|1.9|1.825|1.83|1.81|1.82|1.83|1.83|1.76|1.83|1.825|1.925|1.905|2|1.95|1.9|1.87|1.88|1.87|1.81|1.885|1.83|1.805|1.805|1.805|1.83|1.785|1.815|1.81|1.795|1.76|1.81|1.9|1.925|1.905|1.905|1.9|1.85|1.83||1.98|2.03|2.19|2.2|2.15|2.1|2.12|2.05|2.16|2.27|2.47|2.16|1.92|||1.73|1.64|1.63|1.605|1.57|1.57|1.625
03722|17667|/equities/prologue-software|CACALL|0.442|0.447|0.425|0.42|0.422|0.423|0.41|0.408|0.409|0.406|0.406|0.404|0.404|0.407|0.405|0.412|0.401|0.406|0.405|0.412|0.416|0.42|0.419|0.414|0.406|0.411|0.416|0.413|0.398|0.395|0.397|0.391|0.389|0.381|0.37|0.356|0.391|0.393|0.395|0.414|0.443|0.427|0.421|0.4|0.396|0.394|0.389|0.39|0.398|0.362|0.336|0.344|0.346|0.342||0.332|0.34|0.351|0.341||0.344|0.329|0.323|0.32|0.325|0.32|0.332|0.332|0.32|0.33|0.321|0.34|0.332|0.35|0.36|0.358|0.377|0.327|0.305|0.301|0.301|0.29|0.285|0.277|0.276|0.281|0.28|0.272|0.25|0.255|0.247|0.235|0.222|0.22|0.219|0.226|0.231|0.224|0.219|0.222|0.221|0.21|0.23|0.245|0.255|0.252|0.253|0.25|0.246|0.247|0.245|0.25|0.245|0.245|0.24|0.25|0.247|0.246|0.24|0.25|0.24|0.231|0.231|0.23|0.235|0.231|0.231|0.234|0.231|0.239|0.24|0.238|0.245|0.263|0.264|0.264|0.263|0.267|0.264|0.262|0.261|0.262|0.262|0.267|0.255|0.248|0.258|0.233|0.235|0.233|0.234|0.231|0.231|0.233|0.229|0.235|0.238|0.235|0.23|0.229|0.229|0.228|0.228|0.226|0.212|0.212|0.229|0.23|0.23|0.23|0.232|0.23|0.228|0.228|0.233|0.226|0.226|0.225|0.225|0.225|0.226|0.229|0.23|0.226|0.231|0.225|0.222|0.221|0.23|0.241|0.24|0.24|0.242|0.244|0.245|0.245|0.246|0.245|0.244|0.245|0.245|0.254|0.254|0.258|0.252|0.251|0.251|0.259|0.26|0.245|0.242|0.239|0.239|0.23|0.232|0.232|0.229|0.235|0.236|0.235|0.25|0.251|0.255|0.261|0.26|0.236|0.231|0.24|0.244||0.242|0.254|0.25|0.25|0.254|0.25|0.26|0.261|0.26|0.289|0.272|0.221|0.218|||0.216|0.216|0.212|0.206|0.204|0.201|0.203
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|21.7|21.14|21.36|21.44|20.98|21.2|21.08|19.62|19.33|19.59|19.69|19.3|19.56|19.24|18.79|19.01|19.1|18.74|18.9|19.4|19.45|19.2|19.17|18.77|18.44|18.36|18.36|18.52|18.74|18.52|18.52|18.36|18.72|18.09|17.95|16.95|16.96|16.95|16.2|17.46|16.74|16.75|16.69|16.64|16.83|17.33|16.98|17.06|16.84|16.52|16.3|16.29|15.57|15.62||15.67|15.87|16.02|16.06||16.03|15.73|15.56|15.05|16.01|16.1|16.05|16.16|16.38|16.09|16.17|16.44|16.44|16.66|16.43|16.25|16|15.16|14.95|15.61|16.33|15.47|15.2|12.8|12.61|12.54|12.56|12.41|11.65|11.41|11.34|11.58|12|11.87|11.87|11.73|11.6|11.65|11.22|10.51|10.58|10.62|11.69|11.97|12.06|12.01|11.8|11.7|11.77|11.75|11.58|11.62|11.72|11.73|11.31|11.35|11.04|10.66|10.32|10.23|10.96|10.47|9.615|10.06|9.79|9.775|9.88|9.89|9.87|10.18|10.09|10.46|10.57|10.58|10.78|11.04|10.71|11.01|11.12|11.17|11.37|11.4|11.49|11.63|11.65|11.87|11.66|11.8|11.77|11.47|11.62|11.83|11.95|12.1|12.15|12.17|12.51|12.67|12.7|12.59|12.65|12.89|12.53|12.3|12.45|12.32|12.61|12.76|12.7|12.82|12.73|12.75|12.9|12.82|12.7|12.61|12.57|12.5|12.67|12.44|12.63|12.42|12.47|12.41|12.2|12.27|12.55|12.25|12.07|12.64|12.26|12.61|12.37|12.05|12.23|13.33|13.46|13.37|12.91|13.18|13.45|14.47|14.7|15.07|14.25|13.61|13.35|13.12|12.95|12.7|12.6|12.79|12.47|11.9|10.67|11.33|11.8|12.05|11.46|11.4|11.11|11.92|12.5|12.83|12.62|12.5|12.46|12.47|12.15||12.25|11.8|11.48|11.06|11.35|11.86|12.04|12.66|13.39|14.02|14.02|14.22|14.51|||14.67|14.61|14.22|14.14|14|14.06|14.69
03724|6996|/equities/rallye|CACALL|6.94|6.87|6.98|7|6.95|6.87|7.11|7.16|7.15|6.94|6.92|6.95|6.92|7.07|6.95|7.18|7|7.15|6.91|6.95|6.97|7.11|6.97|6.6|6.24|6.21|6.26|6.24|6.51|6.4|6.4|6.56|6.54|6.3|6.23|6.24|6.13|5.94|5.82|5.85|6.16|6.18|6.13|6.08|6.19|6.35|6.22|6.02|6.08|6.16|6.16|5.92|5.8|5.61||5.76|5.76|5.62|5.7||5.6|5.37|5.44|5.38|5.63|5.94|6.04|5.83|5.94|5.94|6.18|6.1|5.82|5.82|5.81|5.19|4.99|4.99|4.985|5|4.97|5.02|4.87|4.735|4.61|4.56|4.82|4.765|4.415|4.205|4.16|4.15|3.8|3.38|3.35|3.18|3.17|3.15|3.19|3.105|3.15|3.14|3.48|3.74|3.825|3.875|3.855|3.79|3.85|3.725|3.415|3.54|3.565|3.62|3.56|3.47|3.475|3.505|3.53|3.39|3.425|3.42|3.52|3.47|3.365|3.515|3.495|3.5|3.45|3.8|3.82|3.79|3.91|3.91|4.085|3.84|3.72|3.86|3.96|3.965|4.01|3.96|3.9|4.125|4.36|4.36|4.8|5.08|5.68|5.68|5.82|5.82|5.82|5.75|5.74|5.87|6.01|6.03|5.87|5.8|5.84|5.85|5.93|5.82|5.85|5.82|6.46|6.4|6.33|6.23|6.16|6.49|6.66|6.38|6.6|6.61|6.72|6.7|6.74|6.4|6.41|6.63|6.67|6.65|6.72|6.92|6.94|7.02|7.06|7.24|7.22|8.01|8.2|8.23|8.36|8.94|8.94|8.94|8.94|8.8|8.94|8.85|8.77|8.9|8.9|8.64|8.73|8.63|8.81|8.1|7.69|6.92|6.51|6.47|6.44|6.43|6.37|6.93|6.91|6.92|6.94|7.21|7.52|7.52|7.54|7.54|7.52|7.5|7.32||7.36|7|7.3|7.54|7.25|7.1|7.01|6.84|7|6.96|6.8|6.66|6.93|||6.9|6.9|6.79|6.91|6.6|6.29|6.14
03725|7659|/equities/general-sante|CACALL|17.5||17.5|17.5|17.4|17.55|17.6|17.4|17.3|17.35||17.4|17.35|17.15|17.1|17.1|17.05|17.15|17.15|17.1|17.15|16.9|17.4|17.05|17.35|17.4|17.5|17.4|17.5|17.75|17.45||17.4|17.4|17.4|17.4||17.3|17.35|17.25|17.3|17.3||17.2||17.5|17.6|18.05|17.1|17.8|17.8|17.9|17.55|17.95||17.5|17.6|17.5|17.4||17.15|17.4|17.3|17.8|17.35|17.25|17.55||18|17.55|17.6|17.65|17.5|18|18|17.9|17.75|17.65||17.6|18.1|17.75|18|17.9|17.65|18|17.25|17.1|17|16.95|17.2|16.65|16.3|17.05|17.05|16.7|16.75|16.25|15.65|16.45|16.6|17|17.4|17.4|17.5||17.7|18.2|17.75|17.5|18|18|17.65|17.8|17.85|17.3|17.2|17.5|16.6|16.85|16.1|16.25||16.4|15.9|16.3|16.25|16.2|15.9|16.5|16.45|16.4|16.3|16.2|16.1||16.5|16.25|15.95|16|15.8|16.05|16|16.8|15.95|16|16.65|17.25|16.6|16.6||17|17.4|16.85|17||17.1|17|17.15|17.1|17.1|17.3||17.2|17.35|17.35|17.35|17.5|17.35|17.35|17.5|17.3|17.25|17.4|17.4|17.35|17.85|17.85|17.75|17.25|17.8|17.2||17.15||17.3||17|17.2|17.05|||17|17.15|17.25|17.35|17.25|17.1|17||17.25|17.35|17.4|17.25|17.2|16.85|16.65|15.85|16.85|16.85|16.85|16.1|16.2|16.25|16.2|16.75|16.65|16.9|17.15|17.7|16.9|17.55|17.2|17.15|17.2|17|17.4|16.9|17.55||17.65|17.65|17.5|17.3|17.55|17.6|17.55|17.15|18.05|17.55|17.6|17.25|16.95|||16.7|16.6|16.3|16.7|16.6|16.5|16.2
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.83|1.84|1.84|1.8|1.94|1.93|1.99||1.98|1.96|1.96|2|2.02|1.96|1.9|2.1|2.04|2.05|2.04|2.05|2.04|||2.13|2.12|2.13|2.05|2.04|2.05|1.99
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|160.5|162.8|161.4|161.5|160.4|159.8|159.9|158.3|155.6|156|154.1|156.8|158.2|159.2|157.7|160.2|159.1|161.5|162.8|164.6|161.6|159.6|158.3|157.8|157.2|157.5|155.9|154.9|154.8|155.5|154.9|154.3|153.6|152.6|149|147.9|147.3|148|146|143.1|143.4|142.4|140.4|142.4|142|146.1|147.3|147.1|146.3|147.6|143.4|144.1|149.9|148.7||151.5|158.1|154.9|152.8||151.5|151.3|150.9|149.8|148|147.3|146.3|147.3|149.3|146.4|144.4|142.5|142.3|140.3|140.9|142.4|143.7|145.4|149|148.5|147.3|148.8|148.8|152|151.5|151.9|152.7|154.3|155|155|154.8|152.2|149.1|150.7|147.8|149.6|146.6|145.2|144.8|144.9|148.4|148|151|151.4|152.2|150.2|150.8|151.7|156.2|159|157|157.9|158|154.6|152.4|153|153.5|152.6|154.5|153.5|154.1|153.7|153.4|150.3|147.7|150.3|151.4|149.1|147.9|148.6|150|151.5|146.9|148.4|146.5|146.5|145.2|145|142|139.1|140.7|136.6|136.2|137.2|137.3|138.5|139.8|139|138.1|136.3|136.6|135.9|133.9|133.4|133.2|135.3|132.9|133|131.9|132.5|132.7|133.3|133.8|134.6|134.1|133.9|132.5|131.7|134.1|134|136|134.4|132|132.8|133.5|129.1|126.1|123.1|125.5|124.6|125.9|126.1|125.5|125|122.9|121.5|119.2|120.9|120|119.6|119.3|120.6|122.5|122.5|120|119.1|116|115.3|113|114.5|114.1|115.2|112.1|114.6|121|113|108.5|108.7|107.1|106.6|104.9|101.2|103.5|101.8|99.6|99.6|100.1|99|104.8|101.4|100.2|102.9|102.2|100.5|98.7|98.25|99|98.6|98.6||100.8|99.9|100|100.7|98.95|99.5|100.8|101.6|102.3|102.8|100.3|99.8|101.5|||95.65|95.35|97.6|97.6|96.75|98.75|97.2
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.3604|15.1353|14.5773|14.4882|14.371|14.2538|14.2069|14.3476|14.4742|14.3476|14.4038|14.6289|14.5539|14.6055|14.3054|14.6805|14.5258|14.3523|14.3382|14.2632|14.3663|14.5445|14.4648|14.2116|13.5083|13.166|12.5424|12.6831|12.7347|12.5237|12.6221|12.6362|12.2517|11.8063|11.6797|11.3468|11.4828|11.9798|11.9891|12.3267|12.6643|12.6737|12.6268|12.6362|12.6174|12.8519|12.8519|12.8237|12.6878|13.016|12.7534|12.3502|12.1579|12.2376||12.0642|12.111|12.1579|12.1626||12.1908|11.9282|11.7078|11.2765|11.7781|11.6844|11.5765|11.1264|11.1592|10.8732|11.0514|11.328|11.0748|10.9482|10.6904|10.6904|10.6153|10.681|10.5684|10.4934|10.3481|10.4231|10.3153|10.2027|10.0339|9.8604|10.2402|10.1558|10.1136|9.7526|9.7948|9.898|9.7526|9.1712|8.8974|8.8149|8.6742|8.6629|8.3329|8.3929|8.3741|8.6123|9.0737|9.3681|9.5838|9.3916|9.4947|9.6917|9.8792|9.9167|9.7995|10.0199|10.0668|10.3856|10.3621|10.3153|10.3903|10.1793|10.0011|9.7714|10.0058|9.7198|9.7385|9.6588|9.4244|9.5041|9.701|9.6119|9.5744|10.2402|10.4887|10.4465|10.4559|10.5966|10.5028|10.7794|10.6435|10.5966|10.7748|10.4934|10.5028|10.545|10.3434|10.5122|10.4559|10.47|10.5216|10.5731|10.5403|10.2731|11.005|10.86|10.83|10.7|10.76|11.05|11.045|10.905|10.535|10.465|10.55|10.415|10.285|9.936|9.926|9.964|10.98|10.68|11.06|10.915|10.97|10.79|10.91|10.75|10.755|10.785|10.7|10.5|10.56|10.29|10.27|10.485|10.605|10.47|10.275|10.285|10.1|10.085|9.916|9.774|9.524|9.486|9.37|9.2|9.506|9.628|9.766|9.37|9.05|8.7|8.9|9.7|9.712|10.265|10.025|9.412|9.516|9.444|9.1|8.752|8.972|8.994|8.9|8.5|8|7.958|7.7|8.012|7.824|7.45|7.514|7.96|8.212|8.36|8.466|8.36|8.59|8.25|8.102||8.442|8.61|8.262|8.41|7.818|7.3|6.72|6.684|6.84|6.908|6.618|7.014|7.89|||7.696|7.202|7.18|6.15|5.946|6.006|6.044
03729|7305|/equities/robertet|CACALL|891|884|897|882|888|886|887|880|906|911|893|917|928|953|953|947|957|937|950|947|944|942|939|957|955|954|950|950|958|948|936|935|936|952|948|945|934|932|934|931|923|916|909|905|905|905|900|900|888|890|890|890|893|903||900|905|887|887||890|881|888|884|902|908|891|862|846|843|851|850|852|865|878|881|895|893|898|885|892|882|881|886|890|904|894|875|920|912|909|916|914|944|939|940|935|932|929|911|900|910|950|979|980|975|975|979|984|988|990|1008|1016|977|985|964|980|981|945|946|951|959|958|966|964|972|984|994|993|1014|1000|1024|1020|1000|989|973|963|951|960|929|940|936|934|940|932|918|916|905|891|893|891|891|892|903|906|914|912|908|906|908|908|903|910|920|914|904|903|920|930|923|937|932|924|916|926|928|936|951|954|963|972|959|970|962|955|913|914|920|913|917|916|914|913|943|940|938|900|894|881|875|885|885|870|881|910|919|926|927|927|932|930|918|925|894|894|904|894|887|901|889|882|876|910|876|865|813|798|787|776||792|803|780|783|776|795|784|793|793|818|800|787|776|||759|784|791|767|760|761|752
03730|1084836|/equities/roche-bobois|CACALL|20.2|20.3|20.4|20.1|20.8|21.2|20.5|20.7|19.95|21|20.5|20.5|20.2|19.8|19.7|20.1|19.7|20.2|20.6|20.6|20.6|20.6|20.2|20.4|20.4|20.1|20.5|20.4|20.2|20|20|19.95|18.6|17.6|18.65|18.55|18.65|18.85|18.9|19.05|18.8|19.05|19.05|19.6|19.65|19.55|19.4|19|18.9|19|18.9|18.8|19.1|19.45||19.45|18.9|19.4|19.45||19.5|19.7|19.6|19.4|19.45|19.45|19.45|19.35|18.9|18.5|18.6|18.05|18|17.9|18.15|18.15|18.15|17.95|17.95|18.15|17.85|18.05|17.75|18.45|17.2|17.8|17.7|17.85|17.85|17.55|17.5|17.75|16.3|16|16.1|16.1|16.25|16|16|15.7|16.05|16.2|16.4|16.55|16.95|16.5|16.55|16.1|17|17.4|16.65|17.25|17.5|17.5|17.5|17.5|17.15|17.45|17|16.6|16.5|16.1|15.25|15.35|15.05|15.35|15.45|15.3|15.2|16|15.8|16.1|15.55|15.9|16.25|16|16.05|16.15|16.25|16.15|16.2|16.05|16.05|15.6|16.3|16.25|15.7|15.9|15.7|15.65|15.45|15.45|15.4|15.25|15.35|15|15.05|15.05|15|15|15|15.05|15.05|15|15|15.1|15.3|15.35|15.35|15.25|15.1|14.6|14.05|14.7|14.7|14.7|14.7|14.6|14.6|14.8|14.85|14.85|14.8|14.9|14.85|14.8|14.7|14.5|14.9|14.75|14.7|15|14.9|14.7|15|15.25|15.1|15.15|15.1|15.2|15.2|15.5|15.5|15.15|14.55|15.5|15.4|15.4|15.15|15.25|15.25|15.25|15.1|15.9|16|15.9|15.65|15.9|15.65|15.55|15.4|15.65|15.7|15.75|15.25|14.5|14.7|14.75|14.6||14.8|14.75|14.4|14.1|14|14.25|14|14.5|14.55|13.4|14|14.1|14|||13.95|13.9|13.9|13.6|14.1|14|13.55
03731|17841|/equities/paris-orleans|CACALL|30.85|30.7|30.9|30.8|30.55|29.95|29|28.85|29.3|29.2|29.3|29.55|29.6|29.8|28.95|29.45|29.25|28.95|28.6|28.6|28.95|29.3|29.7|30|30.4|30.2|29.65|30.4|30.65|30.2|29.15|29|28.75|28.55|27.65|27.2|27.65|27.45|27.55|27.45|28.2|28.1|28.05|28.15|27.75|27.2|27.1|27|26.95|26.7|26.6|26.15|25.95|25.9||25.9|26.2|26.15|26.15||26.05|25.65|25.9|25.25|25.7|25.9|25.75|26.05|25.75|25.95|26.3|26.85|26.55|26.6|27.05|26.4|26.25|26.25|26.3|27.2|26.9|26.7|26.5|26.5|26.45|26.45|26.95|27.05|27|26.4|26.15|25.9|24.75|24.3|24.45|23.65|23|22.65|22|21.95|21.5|21.6|23|23.3|23.3|23.25|23.55|23.55|23.5|22.65|22.35|23.45|23.5|23.3|23.35|23.55|23.6|22.95|23.05|23.05|23.95|23.55|23.5|23.35|22.75|22.75|23.2|22.7|22.55|23.6|22.5|23.6|23.5|21.55|22|22.75|22.9|22.8|23|23|22.9|22.7|22.55|22.5|22.15|22.15|22.2|22.45|22.2|22.1|21.5|22.6|22.05|21.3|22.3|22.5|22.2|21.3|21.1|20.75|20.05|20.85|20.7|20.9|21.5|21.3|21.9|21.55|21.6|21.65|21.7|21.7|21.45|21.3|21.7|21.7|21.4|21.25|21.6|21.6|21.85|21.95|21.7|21.3|21.2|21.35|21.35|21.25|20.4|19.8|19.74|19.58|19.54|19.4|19.22|19.2|19.74|19.78|19.22|18.7|19.2|20.25|20.15|20.55|20.35|19.42|19.12|18.72|18.34|18.3|17.98|17.1|16.72|16.3|15.92|16.02|15.84|15.92|15.82|15.4|16.1|16.64|16.66|16.66|16.7|17|17.2|17.22|17.22||18|17.84|17.56|17.7|17.88|17.88|17.8|17.94|18.12|18.1|17.72|17.72|18|||17.82|17.5|17.54|18.14|18|17.6|17.6
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|40.16|40.08|40.42|40.62|40.5|40.7|40.78|40.78|40.12|38.62|38.08|37.82|38.08|38.34|37.7|38.46|38.32|38.04|37.82|37.92|38.52|38.12|38.28|38.22|37.42|39.32|38.88|38.76|38.56|38.22|38|38.04|37.92|37.3|36.8|36.74|37.3|37.2|37.56|38.56|39.22|39.64|39.58|39.38|39.76|39.94|39.78|40.16|39.82|40.44|40.44|39.38|38.1|38.28||37.8|37.94|37.88|38.14||37.4|37.22|36.32|35.72|36.56|37.08|37.14|37.2|38.16|37.04|37.2|37.34|36.96|37|36.54|36.38|36.38|36.1|35.88|36.6|36.3|36.08|36.2|35.74|34.14|33.54|33.96|33.54|33.32|32.5|31.88|32.4|32.1|30.34|29.9|29.38|29.02|28.66|28.12|27.72|27.6|27.34|28.7|29.58|29.96|29.4|29.78|30.32|30.62|29.7|29.12|30.18|30.54|30.46|30.34|30.34|30.06|31.94|31.6|31.8|31.98|34.02|34.44|34.58|34.22|34.9|35.32|35.7|35.6|35.06|38.38|38.44|37.9|38.04|38.14|38.12|37.86|37.58|37.52|37.36|37.74|37.88|38.38|39.26|39.1|39.2|39.38|40.02|39.88|39.42|39.2|39.76|40.02|39.42|39.26|40.1|40.88|40.02|39.8|39.72|39.92|40.26|40.1|39.56|39.62|39.24|40|40|39.68|40.08|40.62|40.68|40.1|39.08|39.84|40.28|40.22|40.22|40.58|40.06|40.56|42.02|42.76|43.44|42.72|43.18|42.3|42.3|41.6|41.88|41.3|42.16|43.48|43.36|44.32|43.66|43.7|44.88|43.12|43.1|43.58|45.56|45.54|45.26|45|44.6|44.02|43.42|43.38|42.9|43.16|43.5|42.46|42.18|40.76|40.9|41.32|41.58|40.8|39.74|39.3|40.42|40.64|40.64|41.5|41.28|40|39.72|38.96||39.8|39.32|38.78|39.5|39.62|39.82|37.48|36.52|37.74|37|36.16|36.02|39.22|||39.2|39.24|39.34|38.9|38.42|37.82|36.84
03733|17857|/equities/sabeton|CACALL|27.6|27.6|27.2|27|28|27|27.6|27.6||28.6|28.6||26.8|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|30.4|28.2|28|30.2|28.6|29|30.4|29|29|28.4|27.2|28.8|||27.8||26.8||26.4|26.6|26.8|27|||28|28|28||28|27||27|27|27||27||||27.4|27.6|26.8|||27.6|26|||||27.6||26.8||||||||||||27.6|27||27||27|25.6|27|27||25.6|26.8|25|||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|||||21.8|22.6|22.4|20.8|22.2|21|||22.4|20.4|22.6|22.4|21|||22.6||||||22.6||||||21.2||||||||||||22.8|20.6|||22.6|20.4|23.6||22.4||22||22||||21.6|20.6|||21.8|20.8||22|||||22|20.6||21.2|20.2|22|21||22.2|22.2|20|22.2|22|21.8|20|19|||21||||20|20.8|
03734|7538|/equities/samse|CACALL|160|161|163|162|160|161|161|161|157|156|157|157|157|155|155|157|156|155|156|155|156|158|156|156|156|157|158|156|156|155|155|156|155|156|154|154|154|155|156|156|156|158|159|156|154|156|154|154|155|150|149|149|150|149||151|150|149|147||146|147|147|147|148|148|150|150|143|151.05|148.2|147.25|147.25|145.35|143.45|142.5|142.5|142.5|142.5|140.6|139.65|140.6|140.6|140.6|140.6|140.6|141.55|142.5|141.55|136.8|134.9|137.75|135.85|136.8|135.85|131.1|130.15|131.1|130.15|127.3|125.4|123.5|129.2|134.9|135.85|133.95|134.9|134.9|133|133|133|135.85|136.8|134.9|133|134.9|135.85|137.75|134.9|133|132.05|131.1|131.1|130.15|131.1|130.15|130.15|130.15|128.25|130.15|130.15|129.2|129.2|129.2|125.4|125.4|123.5|124.45|125.4|125.4|127.3|128.25|126.35|124.45|124.45|124.45|126.35|126.35|127.3|127.3|124.45|126.35|126.35|125.4|123.5|127.3|127.3|124.45|123.5|122.55|122.55|122.55|122.55|118.75|117.8|117.8|117.8|117.8|117.8|117.8|115.9|115.9|114.95|115.9|117.8|118.75|121.6|121.6|121.6|122.55|122.55|122.55|122.55|120.65|123.5|122.55|120.65|120.65|117.8|120.65|117.8|125.4|125.4|125.4|122.55|123.5|121.6|124.45|125.4|130|130|133|134|133|126|125|124|121|123|123|122|120|120|121|121|119|120|120|117|115|115|118|121|122|120|115|115|116|113||114|116|116|116|119|118|116|111|112|111|109|109|112|||113|108|108|110|109|109|108
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|354.6|334.6|330.2|325.8|326.8|331.6|332.2|323.4|325.4|331.2|335|342.2|360.6|364.6|353.8|360.4|362|358.2|379.2|386.6|404.2|404.2|407.8|405|398|390.2|390.8|388|386.4|382.4|376.2|366.8|353.8|346|325.4|321.2|326.6|333.6|331|320|319|313.8|309|309|300.8|297|292.6|291.6|290|286.8|285.4|287.4|289.4|293.2||291.2|293.4|291.8|290.4||290|291.4|293.4|291|287.6|286|285.8|286.2|286.4|292|290.8|291.4|292.4|290.4|287.6|289.6|290.6|292.8|295|284.4|280.2|280.4|280.2|295.4|299.4|301.2|302.4|305|302.6|313.8|310.6|299.8|293.2|303|349.2|353.2|328.6|325|325.6|321.6|323.8|320|320.8|323.6|324|317.8|309.8|317.2|309|309|308|314.4|309.8|307|298.4|298.6|292.2|294.2|303|294.2|294.2|288.2|285.4|286.8|279.8|271.2|277.2|280.6|284.6|293.8|285.8|285.2|281.4|275.8|278.2|276.8|278|272.2|278|266|281.8|296.2|295|298.6|293.2|296|301.8|299.8|296.8|293.8|292.6|292|291.2|283.8|285.4|279.2|270.4|269.2|270.2|266|266.8|261.6|258.6|263|262.8|259|257.4|259.6|255.4|257.6|262.4|257.6|258.6|273|263.6|240.6|236.8|230.2|236.2|238.4|239.4|236.4|233.2|231.6|232.4|227.6|222.2|216.2|215.6|220.8|213.8|215.4|218|220.4|216.8|215|216.4|213|202.8|204.6|207.4|205.2|201.6|196.5|213.2|225|227.4|231.2|236.2|231|222.2|223.8|244.2|239.8|232.6|232.4|225|225|234.6|227.2|224.2|233.8|231|226|223.6|221.2|219.8|213|211.2||216.4|218.4|222.2|218|210.2|215.6|205|199.7|191.1|189.8|187.4|199.4|195|||184.6|178.7|176.6|174.5|173.7|180.1|174.1
03736|7004|/equities/bongrain|CACALL|70.2|70.2|70.4|69.6|68.8|68.8|67.8|67.4|66.2|64.4|63.4|63.4|62.6|61.4|60.4|60|59.6|60|60|60.4|60.6|60.6|60.8|60.4|59.6|59.8|59.8|60|59.6|59.6|58.4|58.8|59.4|59.6|59.4|59.8|59.8|59.6|59.6|60.4|61|61|61.4|61.4|61.2|61.2|61.4|61.2|60.4|60.4|60|60.2|60.2|60.4||60.4|60.4|60.4|60||60|59|59.8|59.4|59.8|59.8|60|59.8|59.4|59|59|58.8|58.8|58.6|57.8|57.2|57|57|55.8|56|55.8|54.6|55.2|53.8|53.8|54.6|54|53.2|53.4|53.6|53.4|53.6|52.4|52.2|50.8|49.8|48.4|48|47.7|48|48.3|47.6|49.5|51|50.6|51|52.6|52.6|53.2|53|52.6|53.6|53.8|53.6|54|53.8|53.4|53.8|52.6|52.4|52.4|52.6|52.2|52|52.6|54|54.6|54|54.2|52.2|52|56.6|56|54.8|57.6|56.4|56.2|55.4|55.2|54.6|54.8|54.8|54.6|53.8|54|53.6|53.8|53.2|53.4|53.6|53.6|53.8|53|52.4|52.6|51.8|50.4|50|49.1|49.3|49.4|49|48.5|48.5|48.3|48.5|48.6|48.6|48|49|50|50|50.4|50.6|51|50.8|50.6|50.8|50.6|50.6|50.2|50.6|50.6|50.8|51.8|52.8|53.8|53.8|54|54|54|54.2|55.6|55|54.8|55|56|55|54.8|54.8|54.8|56.6|55.4|54.8|54|54|54.2|54|53.8|53.4|53|53.4|52.8|52.8|52.6|52.6|52.8|52.4|53|53|52.4|52.8|53.6|53.4|52.6|52.4|52.2|52.6|53||53.6|52.8|53|52.4|51.6|50.8|50.8|49.9|49.7|50.4|49.7|49.8|49.1|||48.5|49.3|49.3|48.5|47.8|48|48
03737|17705|/equities/bois-scier-manche|CACALL|9.35|9.35|9.4|9.4|9.25|8.7|8.7|8.75|8.7|8.7|8.8|8.8|8.75|8.7|8.75|8.75|8.75|8.7|8.7|8.8|8.8|8.8|8.65|8.65|8.8|8.7|8.8|8.8|8.95|8.7|8.8|8.6|8.9|8.75|8.65|8.65|8.55|8.55|8.55|8.55|8.7|8.85|8.8|8.9|8.8|8.9|8.9|8.95|8.9|8.75|8.9|8.8|8.75|8.75||8.55|8.7|8.7|8.8||8.8|8.85|8.6|8.7|8.9|8.7|8.45|8.15|8.4|8.25|8.35|8.15|8.2|8.2|8|7.95|7.9|7.6|7.6|7.6|7.6|7.7|7.45|7.4|7.55|7.45|7.55|7.4|7.4|7.3|7.4|7.3|7.1|6.85|6.85|6.8|6.8|6.85|6.85|6.7|6.7|6.75|7.1|7.1|7.1|7.1|7.15|7.05|6.9|6.75|6.65|6.75|6.75|6.85|6.85|6.75|6.8|6.75|6.9|6.95|6.8|6.55|6.8|6.5|6.55|6.65|6.75|6.7|6.75|6.85|7.05|7.05|7.05|7.15|7.2|7.25|7.25|7.2|7.15|7.25|7.25|7.3|7.3|7.2|6.95|6.95|6.95|6.95|6.9|6.8|6.75|6.7|6.9|6.9|7|7|6.95|7|6.9|6.85|7.05|6.9|6.95|6.95|7|7.05|7|7|7|7.15|7|7.05|6.95|6.85|6.9|7.05|6.95|7.25|7.15|6.95|7|7.15|7.15|7.25|7.5|7.5|7.5|7.55|7.55|7.55|7.65|7.65|7.7|7.45|7.55|7.55|7.6|7.55|7.55|7.45|7.45|7.6|7.6|7.7|7.5|7.45|7.4|7.4|7.3|7.2|7.15|6.85|6.75|6.85|6.9|6.85|6.9|6.85|6.75|6.65|6.8|6.85|6.8|6.85|6.8|7.1|7.1|7.05|7||7|7|6.9|6.9|7.05|7.05|6.8|6.9|6.9|6.9|6.9|7|6.95|||6.9|6.95|6.75|6.75|6.9|6.65|6.85
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|29.96|29.82|29.98|29.98|29.24|29.2|29.1|29.12|29.06|28.48|29.24|29.12|28.2|27.64|26.9|27.66|27.5|28.02|27.48|27.56|27.54|27.64|27.8|27.9|27.68|27.98|28.06|27.76|26.7|26.46|26.46|26.28|25.76|25.1|25|24.4|24.76|25.36|25.72|26.68|27.66|27.96|28.04|28|27.7|27.7|27.84|27.9|27.3|27.78|27.9|26.36|25.9|25.94||26.2|26.36|26.44|26.42||26.64|26.42|26.08|25.5|26.72|26.98|27.46|26.96|27.04|26.64|26.96|27.52|27.46|27.62|28.06|28.16|28.3|28.48|28.48|28.74|29.36|29.5|29.08|28.66|28.6|28.84|28.8|27.92|27.74|27.08|27.06|27.74|27.4|24.32|23.52|22.48|21.56|21.22|20.8|20.54|20.5|20.82|22.08|22.92|23.52|23.18|23.68|23.5|23.92|23.32|23.16|24.06|24.02|24.98|25.02|24.44|23.9|23.92|23.64|22.98|23.32|22.28|22.4|21.58|20.86|21.34|21.58|21.58|21.72|23.3|23.96|24.48|24.7|24.68|24.04|24.14|22.5|22.28|22.04|22.18|22.74|22.28|21.98|22.42|22.66|22.12|22.16|22.38|21.76|21.58|21.76|21.48|21.34|21.5|21.74|22.22|22.16|22|21.32|20.58|20.64|21.54|20.76|21.46|21.8|21.82|22.4|21.98|22.06|23.46|23.58|24.62|25.1|24.42|24.6|24.78|24.46|23.68|23.4|23.1|23.52|24|24.32|24.56|23.96|24.06|23.22|23.56|23.16|23.52|23.04|23.38|23.84|23.3|23.48|23.98|24.46|24.72|23.56|23.82|24.34|25.68|25.52|26.52|26.54|25.8|24.04|22.48|21.84|22.16|23.54|23.78|22.96|23.3|22.3|22.42|22.94|23.32|22.62|22.3|22.06|22.78|22.64|23.42|24.1|24.12|24.08|24.1|24.56||25.4|25.32|24.38|24.08|22.1|22.1|22.02|21.86|21.52|20.94|20.52|20.86|21.92|||22.22|20|20.88|19.25|19.15|19.53|19.2
03739|7073|/equities/seche-environ|CACALL|50.1|51.2|51.4|50.6|50.1|49.8|47.9|48.45|49.15|47.7|48.85|48.55|51.2|50|50.7|51|51|52.1|52.3|52.4|52.4|54.2|54.2|52.8|50.5|50.9|49.5|48.6|47.2|46.65|46.2|44.5|44.1|42.8|42|40.65|42|42.65|42.4|41.2|43.5|42|40.3|39.95|39.95|40.1|40.15|40.45|40.6|40.15|40|39.95|39.9|39.7||39.6|39.65|39.55|39.9||40|40|39.65|39.3|39.9|39.95|39.25|39|39.25|38.5|38.6|39.95|39.75|39.65|39.25|38.9|38.2|37.95|37.55|36.75|37.2|37.15|37.15|37.3|37.5|37.5|37.65|37.5|37.3|35.95|35.65|36.35|36.1|35.2|34.5|34.35|34.35|34.85|34.4|33.1|32.85|32.1|33.35|33.7|33.5|33.5|33.45|33.45|33.65|33.5|33.4|33.6|33.75|34.15|34|35|34.5|34.05|33.25|32.75|33.1|32.55|32.5|32.4|31.4|32.65|32.85|33.1|33.5|33.6|33.55|33|33.25|34.05|33.8|33.35|33.2|33.5|34|34|34|34|34|34|33.1|33.05|33.25|33.65|33.35|32.35|32.35|32.3|32.15|32.1|32.4|32.75|31.3|31.4|31.5|31.6|31.95|31.55|31.45|31.5|32.1|33.5|35.75|36.25|35.65|35.6|35.8|36|35.5|35|35.55|35.95|36.6|36.6|36.6|36.6|36.6|35.35|35.5|33.25|33|32.65|32.45|32.45|32.45|32.55|32.1|32.25|32.5|31.8|33.1|33|32.85|31.9|31.2|32.65|32.4|32.1|32.25|33.15|32.85|32.7|32.7|33.3|33.05|32.6|32.1|32.2|33.3|31.2|31|31|30.8|30.9|31.4|31|30.35|29.5|32.3|33.2|33.35|33.2|33.15|33.35|33.5||33|33.4|32.65|32|31.7|31.85|30.4|30.65|31.55|31.5|31.2|31.2|31.95|||30.95|31|31.25|29.8|28.9|29|28.2
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|||||||||83.5|||||90.5|84.5||91|91|||||||||86|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|79.5|79.5|79|79.5|80|79.5|79.5|79.5|79.5|80|79|79.5|79.5|79.5|79.5|79.5|79.5|79|79|79.5|79.5|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|79.5|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|79|83|83|83|81.5|82|81|80|80|80|80|80|80|80|79.5|79.5|79.5|79.5|79.5|78.5|78.5|78|73.5|79.5|79.5|79.5|80.5|80.5|80.5|80.5|80.5||80|79.5|77.5|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|6.94|6.9|6.82|6.94|6.92|7.16|7.06|7.1|7.12|7.04|7.02|7.06|7|6.9|6.82|7.02|6.96|6.78|7.24|7.32|7.34|7.32|7.3|7.06|6.94|6.94|6.96|6.96|7.12|6.98|6.98|6.92|6.74|6.36|6.34|6.3|6.3|6.3|6.3|6.22|6.24|6.12|6.2|6.02|6.04|6.12|6.06|6.24|6.22|6.26|6.24|6.04|6.1|6||5.92|5.8|5.72|5.7||5.72|5.6|5.66|5.58|5.74|5.8|5.8|5.74|5.76|5.72|6.02|6|6.26|6.28|6.2|6.12|6|6.14|5.94|5.92|5.92|5.96|5.92|5.74|5.62|5.54|5.54|5.78|5.54|5.42|5.36|5.32|5.38|5.3|5.46|5.64|5.36|5.6|5.58|5.5|5.12|5.1|5.66|5.8|5.96|6.3|6.18|6.52|6.36|6.32|6.3|6.16|6.3|6.16|5.82|5.76|5.9|5.76|5.78|5.76|5.78|5.7|5.64|5.88|5.72|5.64|5.54|5.48|5.44|5.86|5.92|5.88|5.96|6.1|6.14|5.98|5.86|5.86|6|5.88|5.82|5.78|5.4|5.38|5.3|5.3|5.4|5.32|5.3|5.38|5.34|5.46|5.46|5.48|5.52|5.5|5.46|5.42|5.56|5.6|5.62|5.64|5.66|5.64|5.44|5.5|5.3|6.5|6.52|6.58|6.5|6.58|6.5|6.5|5.92|5.86|5.82|5.9|5.82|6|6|6.1|6.06|6.12|6.2|6.16|6.12|6.12|6.08|6.06|6.12|6.32|6.22|6.16|6.3|6.52|6.38|6|5.8|6.04|5.96|5.46|5.52|5.56|5.78|5.86|6.02|6.16|6.1|6.08|5.82|6.08|6.7|7.06|7.42|7.32|6.84|7.24|7.72|8.1|6.22|5.18|4.46|4|3.99|4.16|4.11|4.3|4.11||4.52|4.45|4.1|4.02|4|4.04|4.04|4.05|4.05|3.96|3.95|3.95|3.96|||3.92|3.95|3.97|3.99|3.95|4|3.94
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|6.974|6.824|6.814|6.864|6.766|6.786|6.75|6.772|6.808|6.76|6.704|6.69|6.68|6.678|6.32|6.346|6.818|6.782|6.784|6.826|6.802|6.826|6.894|6.92|6.798|6.79|6.792|6.686|6.726|6.862|6.922|7.13|7.116|7.028|6.894|6.836|6.872|6.99|7.036|7.252|7.468|7.474|7.45|7.51|7.564|7.57|7.55|7.572|7.59|7.676|7.756|7.814|7.736|7.738||7.678|7.746|7.776|7.828||7.644|7.35|7.448|7.3|7.564|7.726|7.684|7.68|7.764|7.724|7.776|7.844|7.7|7.566|7.724|7.768|7.62|7.592|7.582|7.862|7.772|8.274|8.184|8.132|8.216|8.21|8.382|8.374|8.212|8.082|7.946|7.916|7.694|7.52|7.51|7.142|7.084|7.122|6.806|6.758|6.84|6.5|7.02|6.932|6.99|6.516|6.624|6.55|6.466|6.514|6.474|6.444|6.41|6.51|6.5|6.32|6.186|6.096|5.874|5.806|5.896|5.896|5.908|5.784|5.674|5.634|5.796|5.79|5.768|5.986|6.142|6.052|6|5.862|5.784|5.78|5.52|5.604|5.88|6.122|5.982|5.8|5.746|5.95|6.092|6.03|6.144|6.128|5.944|5.956|5.936|5.9|5.932|6.082|6.176|6.376|6.41|6.426|6.1|6.062|6.142|6.186|6.086|5.93|5.982|5.992|5.982|5.978|5.94|6.124|6.23|6.314|6.21|6.232|6.198|6.208|6.208|6.1|6.174|5.92|5.816|5.814|5.932|6.13|6.032|6.058|5.852|5.954|5.884|5.99|5.88|6|6.064|6.07|6.228|6.35|6.322|6.418|6.294|6.216|6.252|6.928|7.2|7.384|7.25|7.13|7.25|6.832|6.5|6.6|6.532|6.444|6.424|6.11|5.99|6.036|5.83|5.964|6.134|6.098|5.65|5.668|5.852|5.82|5.74|5.584|5.7|5.666|5.562||6.032|6.164|6.13|6.026|5.804|5.59|5.378|5.564|6.592|6.082|5.704|5.648|5.452|||5.05|5.012|5.07|5.212|5.072|5.042|5.052
03743|17876|/equities/store-electronic|CACALL|40.2|40.3|40|40.05|40.1|40.5|40.4|38.2|37.3|37.55|38.45|39.4|38.25|38.1|37.5|39|38.3|36.65|40.6|41.7|41.5|41.25|42.15|42.35|43.05|43.95|43.75|43.3|43.9|43.4|43.6|43.05|42.45|42.6|42.35|40.9|40.9|38.7|39.45|40.5|41.85|41|40.55|40.25|40.25|39.35|39.3|38.4|38.05|38.25|36.45|35.9|35.25|35.05||37|37.4|36.65|34.85||34.7|33.6|33.05|31.8|31.5|31.7|31.15|30.35|30.3|30|27.5|26.75|26.6|26.7|25.7|26.2|26.4|26.5|26.45|26.25|25.65|25|25.35|26|25.95|25.95|26.1|26.25|26.05|25.4|25.5|25.75|25.7|25.4|24.85|24.5|24.25|24.7|24.95|24.2|23.85|23.15|24.4|25|24.4|23|22.7|22.85|22.7|22.7|22.7|22.75|22.7|22.6|22.5|22.35|22.2|20.75|21|20.75|21.15|20.5|21.15|20.8|20.8|20.5|22.75|22.8|22.8|23.5|23.5|23.8|23.45|23.4|23.35|23.7|23.8|23.6|24.7|24.85|25.35|25.45|25.45|25.3|25.2|25.05|25.15|25.25|25.3|25.2|25.15|25.25|25.25|25.3|25.55|25.8|25.6|25.45|25.35|25.1|25.15|25.25|25.3|25.2|24|23.75|23.7|23.6|22.65|22.25|22.75|22.75|23.2|22.2|21.65|21.35|21.4|21.4|21.8|21.15|21.6|21.6|21.8|21.6|22.15|22.1|22.05|23.05|23|22.35|22.2|22.65|24.05|24.2|24.7|25.05|25.55|25|24.2|23.9|24.2|25.65|26.15|26.65|25.45|25.45|25.2|25.05|25|24.95|25.15|24.3|23.65|24.4|24.3|24.4|24|23.75|23.8|22.4|22|22.5|24|24.4|24.2|24.45|24.35|24.25|23.8||22.35|22|21.95|21.65|19.88|19.64|20.2|20.35|20.05|19.8|19.52|19.98|21.45|||21|21.65|21.35|21.15|21.05|21.2|21.4
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|6.35|6.13|6.275|6.42|6.26|6.27|5.94|5.77|5.58|5.55|5.615|5.16|5.16|5.225|5.08|5.33|5.07|4.912|4.97|4.72|4.75|4.786|4.814|4.714|4.614|4.474|4.442|4.42|4.51|4.342|4.228|4.192|4.114|3.94|4.074|4.03|4.138|4.13|4.17|4.464|4.71|4.798|4.766|4.79|4.774|5.11|5.125|5.2|5.11|5.175|4.78|4.856|4.73|4.738||4.812|4.664|4.688|4.676||4.7|4.432|4.602|4.618|4.908|4.832|4.714|4.62|4.9|4.77|4.982|5.28|5.195|5.24|5.375|5.25|5.13|5.25|5.15|4.97|4.63|4.452|4.4|4.816|4.75|4.752|4.834|4.424|4.1|3.79|3.768|3.926|3.9|3.55|3.438|3.482|3.452|3.528|3.316|3.21|3.2|3.282|3.782|4.14|3.968|3.74|3.73|3.9|3.88|3.742|3.738|3.816|3.756|3.926|3.942|3.9|3.82|3.924|3.784|3.72|3.742|3.6|3.532|3.5|3.452|3.436|3.69|3.696|3.728|3.95|4.126|4.12|4.152|4.202|4.22|4.064|3.934|3.798|3.91|3.84|3.818|3.778|3.72|3.944|3.98|3.95|3.962|3.968|3.95|3.846|3.82|3.82|3.826|3.936|3.918|4.096|4.06|3.784|3.552|3.53|3.65|3.604|3.51|3.58|3.61|3.506|3.52|3.562|3.51|3.52|3.596|3.52|3.606|3.62|3.752|3.78|3.644|3.744|3.84|3.822|3.95|4.04|4.112|4.226|4.15|4.254|4.14|4.26|4.334|4.366|4.328|4.35|4.71|4.908|5.115|5.04|5.055|5.08|4.72|4.92|5.01|5.32|5.525|6.06|5.755|5.66|5.28|4.87|4.828|4.818|4.878|4.25|3.922|3.818|3.742|3.812|3.732|3.862|4.072|3.98|4.01|4.232|4.348|4.5|4.26|4.128|4.1|4.02|3.964||4.162|3.9|3.876|3.98|3.96|4.062|3.902|3.93|4.1|4.112|4.162|4.132|4.3|||4.23|4.3|4.1|3.868|3.734|3.692|3.632
03745|17889|/equities/tunn-prado-caren|CACALL|17.4|17.35|17.35|17.2|16.5|15.5|15.45|15.45|15.4|15.5|15.15|15.1|15.2|15.3|15.2|15.15|15.1|15.1|15.05|14.8|13.95|15.4|15.45|15.45|15.35|15.4|15.55|15.7|15.65|15.6|15.45|15.4|15.55|15.55|15.4|15.4|15.7|15.8|15.85|15.95|15.95|15.9|15.85|15.95|15.85|15.9|15.95|15.85|15.85|15.95|16|15.9|16.05|15.9||15.9|15.85|15.85|16||16|15.85|15.6|15.5|15.5|16.1|16.25|16.25|16.3|16.25|16.3|16.45|16.7|16.7|16.3|16.3|16.5|15.85|16.2|16.1|16.15|15.95|15.8|15.55|16.35|16.4|16.15|15.95|15.3|15.2|15.05|15.25|15.05|14.15|14.6|14.15|14|14.2|13.6|13.55|13.2|13|14.1|14.75|14.2|15.1|15.2|14.9|15.35|15.2|14.9|14.9|14.65|15.15|15|15|15.5|15.6|15.6|15.55|15.55|15.8|15.6|15.55|15.3|16|16|16|16.2|16.45|16.5|16.55|16.4|16.4|16.7|16.3|16.9|17.05|17.45|17.5|17.45|17.45|17.4|17.45|17.5|17.45|17.6|17.6|17.6|17.55|17.5|17.55|17.5|17.65|17.65|17.8|17.7|17.7|17.65|17.7|17.85|17.8|17.65|17.6|17.7|17.7|17.65|17.75|17.75|17.7|17.85|17.95|17.95|17.95|18.1|17.8|18|17.95|17.9|17.65|17.65|17.65|18.2|18.05|18.15|18.1|18.1|18.2|18.1|17.9|17.95|17.95|18.1|17.95|18.4|18.05|18.1|18|17.95|18.2|18.15|18.45|18.35|18.05|17.95|18|18.05|18.1|18.2|18.15|18.3|18.1|18|18|17.9|17.95|17.9|17.9|17.8|17.8|17.8|17.8|17.9|17.9|18|17.9|17.8|17.75|17.55||17.5|17.4|17.2|16.6|17.6|17.85|17.6|18.4|18.4|18.4|18.3|18|17.6|||17.6|17|17|16.45|16|16.5|16
03746|17776|/equities/francaise-casinos|CACALL|1.74|1.72|1.65|1.65|1.72||1.7|1.65|1.65|1.72|1.72|1.7|1.61||1.7|1.61|1.7||1.61|1.61|1.7|1.72|1.7|1.88|1.85|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|1.65|1.66|1.65|1.7|1.66||1.66|1.7|1.65|1.55||1.72||1.95|1.62|1.99|1.9|1.89|1.67|||||1.67|1.75|||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|1.6|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|1.5||1.49|1.64||1.48|1.48|1.48|||1.48||1.48|1.47||1.44|1.45|1.6||1.6|1.6|1.28|||||||1.58||1.65|1.58|1.58|1.62|||||||1.62|1.6|1.65|1.51|||||1.25|1.26|||1.2|1.22||1.22|1.15|1.11|1.22|1.22|1.15||1.1||1.13||1.14|1.15|1.15|1.2|1.2|1.3|1.35|1.36|1.14|1.14|1.17|1.21|1.28|1.3|1.3|1.3|1.3|1.42|1.28|1.34|1.4|1.4|1.37|1.39||||1.6|||1.48|||||||||1.5|1.4|1.35|1.65|1.63|||||1.66|||1.38||||||1.4||1.4|
03747|17888|/equities/tour-eiffel|CACALL|30.2|30.2|30|29.8|29.2|29.1|29|29.1|28.9|28.8|28.8|28.7|28.9|28.9|28.9|28.9|28.9|28.7|29.1|29|29.7|29.4|29.4|29.1|29.4|29.4|29.4|29.1|29.1|29|28.8|28.9|28.7|28.7|28.6|28.6|28.5|28.3|28.1|28.9|29.5|29.9|29.5|29.6|29.8|30|30.3|30.3|30.2|30.2|30|29.7|29.7|29.8||29.5|29|28.8|29.7||29.6|29.3|29.6|29.2|29.9|29.9|30|30.1|30.1|30.2|30.4|30.1|30.5|31.4|31|31|30.7|30.6|30.8|30.7|30|29.9|30.5|28.9|28.6|28.8|28.8|28.6|28.9|28.6|28.5|28.5|28.2|27|27.1|26.9|27|27|26.6|26.5|26.4|26.4|27.1|27.4|27|27.5|27.8|27.8|27.9|27.8|27.7|27.5|27.6|27.6|27.6|27.6|27.7|27.5|27.1|27.7|27.5|27.5|27.3|27.4|26.9|27.7|27.7|27.6|27.7|28.1|28.4|28.8|29.2|28.9|29.1|29|29|29.3|29.9|29.9|28.8|27.7|28.2|28.4|28.7|28.5|28.6|28.8|28.8|28.6|29|29.2|29.4|29|29|29.7|29.8|29.7|29.1|29.6|29.9|29.6|29.5|29.2|29.4|28.9|28.7|28.5|28.5|28.6|28.5|29.2|29.1|29.1|29.3|29.1|29.3|29.4|29.4|29.4|29.4|29.4|29.5|29.4|29|29.4|29|29.3|30.1|30.1|31|31.6|31.6|31.8|31.5|31.4|31.6|31.5|30.8|29.9|32.4|35.9|35.2|34|33.8|32.1|32.3|30.5|29.5|28.9|28.9|28.4|28.3|28.1|27.9|28|28|28.3|28.2|27.9|27.7|28|28|28|28.1|28|27.3|27.3|26||27.8|27.8|27.8|27.5|27.9|28|28.1|27.8|28.6|28.7|28.8|28.3|29.2|||29.4|29.6|29.1|29|29.1|28.6|29.1
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|80.5466|81.8524|83.3759|83.9893|83.4946|82.8021|83.5342|84.5828|83.4946|83.0594|83.2968|81.6348|80.2894|79.0627|78.0734|81.0215|80.7643|78.8055|73.9976|73.3843|74.0372|74.5714|74.5318|74.1955|72.8501|72.7907|73.7602|74.1955|74.789|74.6505|73.3645|73.0875|73.3645|71.5838|71.7816|73.0083|73.4041|72.4148|71.1881|74.789|76.7478|76.8072|75.897|75.2045|75.5013|73.0083|73.4238|74.3933|74.0768|72.9094|68.4577|67.7454|67.2112|67.3101||68.3192|69.3283|69.4668|69.3085||68.9919|67.9631|66.8749|64.8963|69.447|69.3085|70.3175|70.1592|71.3662|69.9812|71.3859|71.9399|72.2169|73.2853|73.5426|71.9202|71.8212|69.17|68.616|70.456|69.447|69.0117|69.447|68.893|68.7347|69.2491|70.001|69.5855|68.2401|66.7957|66.7759|68.3785|70.0405|57.457|55.8939|56.072|55.7159|55.5971|53.6384|53.2229|53.124|52.8272|56.4677|59.1981|60.0489|58.4067|59.4949|60.2269|59.8312|59.6334|59.02|60.6227|61.1766|61.6515|62.1263|61.5724|61.4932|60.0291|59.297|57.912|59.1387|58.3275|59.9104|60.682|58.5452|58.9211|60.1478|59.1783|58.5452|62.621|64.5402|64.1642|64.2236|63.175|63.1354|63.2343|61.9087|61.8493|63.1354|62.9375|61.6515|59.3564|58.466|59.3168|61.4932|60.8007|60.3457|60.5435|59.9895|59.3168|59.4553|59.851|60.4841|61.0579|61.6515|63.1354|63.076|61.513|60.0291|59.396|59.2772|59.2179|58.3869|55.795|57.6548|57.6944|57.9516|56.7843|57.1404|58.1495|58.9805|60.92|62.28|60.9|61.9|63.78|62.12|60.8|62.58|59.12|59.26|61.26|59.14|64.06|61.74|61.88|59.66|59.36|58.74|58.18|57.28|58.16|61.24|61.8|63.46|62.42|61.9|62.64|60.18|61.1|62.06|66|67.66|70.54|67.18|65.32|66.7|63.9|61.36|60|62.42|60.5|58.34|56.06|54.72|54.82|53.82|54.56|58.2|57.62|55.98|60.14|61.88|63.46|64.2|63.22|64.96|66.86|67.5||72.5|69.82|69.2|68|65.34|64.5|65.14|66.1|65.26|61.82|61.1|63.04|69.46|||63.2|61.7|63.72|59.16|58.56|57.32|58.16
03749|17867|/equities/soditech-ingenier|CACALL|0.9|0.9|0.91|0.91|0.89|0.83|0.83|0.84|0.84|0.84|0.89|0.85|0.885|0.88|0.96|1|1|1.19|1.15|1.15|0.96||0.8|0.65|0.65|0.6|0.59|0.54|0.53|0.53|0.53|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|0.53|0.51|0.55|0.54|0.515|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||0.48|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|0.55||0.54|0.52|0.52|0.51|0.48|0.46|0.49|||0.402|0.386|0.472|0.476|0.476||0.442||0.41|0.45|0.402|0.402|||0.402||0.416|0.434||0.442|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|0.39|0.4|||0.4||0.41|0.44||0.38||0.41|0.45|0.416|0.44||0.44||0.51|||||0.5|0.51|0.43||
03750|17871|/equities/sogeclair|CACALL|17.9|17.5|17.05|17.3|17.1|17|17.2|17.25|17.2|17.1|17|17.7|17.7|17.5|17.45|17.55|17.6|17.65|17.6|17.6|17.7|17.8|17.8|17.75|17.8|17.8|17.95|17.95|17.8|17.8|17.8|18|17.8|16.55|18.1|18.25|18.35|18.35|18.4|18.55|18.9|18.8|18.7|19.1|18.5|18.8|18.85|19.2|19|19.8|20.3|20.3|20.2|20.2||19.6|19|18.35|18.05||18.25|18.1|18.5|17.8|19.6|19.8|19.7|19.8|19.6|19.5|19.8|19.8|19.8|19.55|18.9|17.6|15.6|13.35|13.35|13.5|13.8|13.9|13.95|13.8|13.6|12.95|12.35|12.2|11.6|11.45|11|9.78|9|8.22|8.18|8.26|8.26|8.22|8.18|8.14|8.2|8|9.36|9.9|9.8|9.94|9.94|9.3|9.66|9.56|9.8|9.94|9.86|10.1|9.76|9.6|9.4|9.3|9.84|9.9|9.9|9.88|9.9|9.8|9.78|9.78|10|11.2|11.2|11.4|11.7|11.75|11.8|11.75|11.8|11.5|12.1|12.3|12.3|11.25|11.25|11.25|11.6|11.55|11.65|11.9|12.5|13.15|13.3|13.2|13|13.5|14.1|14.1|14.3|14.3|14.4|14.35|14.35|14.3|14.15|14.1|13.9|13.25|13.05|13.9|13.3|13.1|13|12.9|13.65|13.5|13.45|13.05|12.45|12.1|12.05|12.1|11.65|11.4|11.8|11.8|11.7|13|13.9|14.15|14.6|14.5|15.5|16.3|16.6|16.55|17.75|17.6|18.2|18.4|18.6|18.6|18.7|19|19|20|19.5|18.9|18.5|17.4|16.65|16.4|16.6|16.65|16.65|16.65|16.6|17.05|17.35|17.35|17.35|17.6|17.2|18.9|19|19.25|19.6|19.4|19.2|19.2|19|19|19||18.9|18.9|18.85|18.8|18.85|18.8|18.8|19|18.9|18.3|18.4|18.5|19|||19|19.1|18|16.7|16.4|16.65|16.6
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|162.2|161.7|163.9|161.8|161.6|162.4|161.8|154.3|156.2|155.7|155.5|162.5|168.8|170.2|168.1|173.1|170.5|169.1|182.9|186|185.5|182.2|182.7|182.4|180.4|175|174.5|173.7|172.2|169.3|168.3|169.5|170.1|165.3|163|158.8|162|171.2|171.1|176.6|172.6|177.4|171.3|165.2|168.6|172.8|164.8|163.6|163.5|164.4|159.4|161.3|161.9|160.7||158.9|158.7|156.1|155.8||154.7|155.4|153|149.4|151.9|154.3|153.5|152.3|149.9|149.9|147.8|147.3|152.1|150.9|149.3|147.3|147.4|146.1|146|142.9|142.3|140.1|139.1|138.8|135.1|128.1|133.7|133.6|133.8|133.9|133.4|126.9|127.6|132.4|132.4|132.4|125.2|126.2|122|118.2|118.1|117.2|123|125.2|125.7|125.5|130.3|131.7|131.4|128.8|127.2|131|131.4|131.5|129.4|129.1|128.3|128.1|127.7|126.9|124.4|121.2|120.9|118.3|122.1|119|122.8|121.3|124.4|126.2|121.7|122.5|120.9|118.2|111|108.5|105.3|103.1|106.9|104.6|108.5|112.4|110.6|110.5|109.2|110.6|108.5|107.7|107.2|107.1|106.7|108.3|108|106.1|106.3|106.3|102.6|102.3|102|101.7|101|99.9|101|100.5|98|96.2|96.25|102|101.5|102.2|105.6|103.9|104.8|101.7|101.7|100.7|101.2|99.5|105.1|103.1|102.3|100.6|98.15|97.35|97.15|96.55|95.2|96.6|95.65|96.1|94.8|94.5|93.6|91.6|91.4|90.15|90.6|92|91.7|91.3|85.25|92.65|89.4|92.2|92.45|92.1|92.1|89.95|88.2|86.6|88.8|87.05|87.9|88.65|87.1|89.35|88.95|87.85|86.1|88|87.5|87.35|88.15|88.95|88.1|87.65|86.2|84|78.1||82.6|83.6|82.15|81.15|81.6|80|74.25|73.75|75.9|75.15|72.2|71.3|74.45|||73.6|73.55|71.5|69.25|66.8|65.95|63.6
03752|7058|/equities/solocal|CACALL|2.98|2.991|3.0295|2.9115|2.901|2.902|2.951|2.955|2.9345|2.883|2.9555|3.021|3.035|3.107|3.025|3.2305|3.225|3.34|3.24|3.054|2.9245|3.1265|3.006|2.8965|2.8275|2.883|2.96|2.8685|2.88|2.762|2.69|2.681|2.7165|2.6|2.542|2.573|2.561|2.5395|2.53|2.651|2.79|2.87|2.9|2.847|2.86|2.776|2.728|2.75|2.715|2.7685|2.76|2.685|2.607|2.672||2.61|2.6105|2.517|2.56||2.6605|2.6015|2.6175|2.516|2.721|2.753|2.745|2.715|2.717|2.78|2.8805|2.84|2.88|2.8705|2.85|2.716|2.494|2.49|2.49|2.492|2.451|2.431|2.4|2.57|2.52|2.53|2.56|2.5|2.62|2.43|2.41|2.37|2.21|2.01|1.9|1.88|1.86|1.92|1.92|1.77|1.73|1.75|1.92|2.08|2.11|2.07|2.11|2.02|2|2.1|2.15|2.18|2.22|2.22|2.17|2.11|2.33|2.45|2.4|2.57|3.01|2.9|2.95|3.05|2.9|3.05|3|3.04|2.97|3.23|3.7|3.81|3.92|3.81|4.35|3.0219|2.9754|2.8566|2.0404|1.8906|1.9061|1.8751|1.826|2.1541|2.1618|2.198|2.1644|2.1773|2.1231|2.1282|2.105|2.1902|2.1592|2.1437|2.2729|2.2832|2.4123|2.4821|2.4795|2.5182|2.4407|2.5466|2.4872|2.4795|2.4537|2.6164|2.792|2.8488|2.8411|2.8876|2.7197|2.7378|2.7894|2.8411|2.7352|2.5957|2.4227|2.3426|2.3323|2.4924|2.6086|2.8411|3.0219|2.4795||||||||||||||||3.9|3.9|4.1609|4.1325|3.9517|3.8794|3.758|3.9465|3.6753|3.5255|3.4687|3.337|3.1536|3.0942|3.0219|2.8411|2.6086|2.7791|3.1949|3.5849|3.5126|3.4997|3.8484|3.9517|3.9827|3.9388|3.8794|3.9026|3.8639|3.8535||3.8742|3.8535|3.8484|4.0033|4.0808|4.2409|4.7007|4.5457|4.5457|4.3081|4.1402|4.1583|4.6129|||4.5974|4.8376|4.9202|4.8427|4.7704|5.2172|5.1656
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|10.17|10.15|10.25|10.03|9.925|9.9|9.835|9.56|9.47|9.51|9.41|9.73|9.76|9.79|9.66|9.835|9.855|9.66|9.725|9.64|9.775|9.945|10.13|10.03|9.965|9.925|9.765|9.9|9.855|10.22|10.05|9.96|9.83|10.1|10.53|8.92|9.5|10.2|10.1|12.73|12.81|12.62|12.82|12.46|12.35|12.9|12.98|13.03|12.12|11.99|12.56|12.5|11.18|10.51||10.48|10.4|10.07|10.05||10.34|10.24|10.35|9.525|9.65|9.45|8.635|7.51|||12.72|14.49|18.86|18.56|18.2|17.55|17.07|17|16.8|16.61|16.65|16.32|16.65|17.2|17.68|17.46|17.28|17.32|17.03|16.75|16.43|15.52|15.24|15.48|16.62|16.81|15.82|15.31|15.32|15|14.77|14.11|15.48|15.41|16.2|16.34|16.83|17.13|17.67|17.9|17.32|18.65|18.84|18.6|17.91|17.86|17.92|17.73|17.54|17.6|17.77|17.53|17.1|16.94|16.3|15.51|16.2|15.75|15.47|15.58|15.48|15.67|15.15|14.61|14.3|14.17|14.17|14.04|13.45|13.27|14.12|14.35|14.34|14.37|14.08|14.13|13.96|14.11|14.27|13.8|13.64|13.63|13.52|13.21|13.32|13.44|13.52|13.94|13.86|14.06|14.24|14.08|14.06|14.11|14.1|13.75|14.28|14.16|13.95|13.9|14.04|13.45|13.26|12.81|12.68|12.22|12.48|12.37|12.88|12.9|12.8|12.96|13.11|12.93|12.82|12.53|12.69|12.15|11.94|12.09|11.78|11.72|11.26|10.65|10.96|11.07|11.13|10.84|10.61|10.68|10.33|10.75|10.4|11.05|11.31|11.55|11.45|11.72|11.67|11.59|11.29|10.9|11.01|10.92|10.89|10.9|10.6|10.57|10.15|10.03|10.1|10.58|10.7|10.43|10.81|10.9|10.76|10.55|9.97||10.4|9.56|9.325|9.045|8.75|8.595|8.305|8.19|8.67|8.5|7.97|7.71|8.205|||7.92|7.74|7.6|7|6.7|6.58|6.505
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|105.85|102.9|102.85|102.8|104.2|105.2|106.5|107.1|106.2|104.7|104.2|104.3|102.3|101.15|99|101.05|99.32|97.06|95.62|94.96|94.9|96.14|96.18|95.58|94.2|94.9|95.06|94.7|94.98|94.12|94.4|95.6|93.56|93.8|92|90.78|91.84|95.44|95.44|97.04|99|99.84|99|98.78|98.42|100.45|101.7|102|100.65|100.3|101|99.98|98.38|98.24||96.46|97.42|97.52|97.6||97.12|96|95.58|94.48|97.98|98.12|98.46|97.02|97.32|95.14|97.8|98.22|97.5|97.2|97.72|96.72|95.38|96.02|95.24|94.98|94.22|92.86|91.44|90.76|88.88|88.8|88.82|86.12|84.5|82.2|82.24|81.94|82.04|77.56|74.72|72.58|70.64|70.72|69.08|67.82|68.54|69|73.6|74.78|75|74.1|74.4|76.2|76.72|75.5|73.44|76.14|76.46|77.04|77.84|75.78|73.98|73.8|73.3|71.02|72.14|73.18|73.68|73.84|72.86|73.5|74.62|74.82|74.74|80.34|80.28|79.58|78.74|78.78|77.82|78|78.2|77.2|76.34|73.68|74.08|72.72|71.08|72.64|72.26|73.06|72.26|72.56|71.34|70.46|71.3|72.42|73.02|73.1|72.02|74.52|74.14|71.56|69.04|68.36|69.18|68.76|67.18|65.44|65.92|65.54|67.08|70.02|70.18|70.02|71.48|71.52|72.28|71.16|71.32|72.28|72.1|71|71.38|69.06|69.82|70.7|71.98|72.34|70.7|71.82|70.64|70.26|69.88|70.54|68.18|69.58|71.68|71.16|72.94|71.78|71.52|71.4|67.6|69|69.68|74.1|73.88|77|76.52|74.52|74.2|70.34|68.78|68.3|71.4|68.1|65.92|65.4|63.78|65.68|65.2|65.1|67.3|68.02|67.44|70.18|71.46|72.78|71.74|71.22|72.08|67.8|66.18||70.5|70.52|67.12|66.7|65.82|66.12|64.98|67.14|68.5|67.16|65.52|67.08|69.64|||68.98|68.66|68.62|66.66|65.24|65.12|63.32
03755|17873|/equities/somfy-sa|CACALL|141.6|142.6|144.6|143.2|141.4|143.2|138.6|137.2|136|134.6|135|137.4|139.4|139.6|136.8|139.6|138|136|141.4|143.6|143|144|144|147|148|147.8|147.2|147|147.8|146.4|147.2|146.8|146.4|144.2|141.4|140.8|146.6|151|151|151.2|154|149.8|146|148.2|147.4|145|144.8|144.6|147.4|141.4|137.2|136.2|137.4|138.2||137.2|135.6|135.4|135.6||135.8|135.2|135.6|134|139|141.4|140|136.6|132.4|128.2|126.2|129|130.2|130.2|129.2|128.8|128.6|132|132.6|130|129.8|128.6|129.2|131|131.4|130|128.6|130|128.8|126.2|124|127.2|127|129.4|125.4|127.8|123.2|118.4|118.4|118|118|118.8|120.4|126.6|133.2|134.2|134|120.4|119.2|120.6|120.6|120.6|120.6|120.4|120|120.2|120.6|120.4|120|117.6|119|118|119.2|116.4|114|113|111.6|110|109|108|111|114.2|114.6|113.8|112|112|110.8|109.6|108|107|106.2|105|104.4|104.2|103.2|105.8|104|102.2|103.4|104.6|106|105.6|105.2|105|105|104.4|101.2|99.6|99.2|99.4|99.4|98.6|100.4|101.2|100.6|100|98|97.9|96.6|95|96.8|92.4|87|88.4|87|89.6|88.9|90.1|91|90.4|90|90.4|90.4|90.1|89.4|89.8|88.3|88.2|88.3|86.5|87|86.6|87|86.5|87.2|89.5|88.6|85.4|84.8|86.1|86|81|88.1|88.3|88|89|89.8|89.5|87.6|85|83.9|82.3|80|78.2|77|76.2|76.5|76.8|77.3|76.8|76.2|76.3|75.5|75.6|76.5|76|75.4|74.2|73.8||74|73.9|72.9|72.9|72.7|72|75.2|76.4|77|77|76.2|76.8|78.3|||77.7|77.4|77.6|75|75.2|74|74.3
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|136.9|136.6|135.2|134.8|134.5|137|136.5|138.7|138.6|137.6|138.6|138.7|140|136|131.6|141.4|139.8|139.8|140.8|141.7|141.4|141.6|144.4|142.7|140.3|140.5|140.3|140.3|139.3|138.8|137.4|137.9|138.6|135|132|128.9|131.9|130.2|130.7|133|136.7|135.9|134.9|133.5|133|133.9|129.8|129.6|130.6|130.5|131.3|132.2|133.8|133||132|133.5|133.8|133||132|130.9|128.8|123.8|129.1|128|126.4|126.2|125|123.1|123.1|126.8|128.2|127.2|127.1|126.2|127.6|128.3|127.1|123.8|123.4|119.4|122|121.1|120|120.3|118.9|118.4|115.7|113.7|112.8|113.6|112.9|111.7|108.3|111.1|103.8|102.3|101.4|99.6|98.85|97.25|116.2|120.8|123.4|126.4|136.4|137.6|138|137.4|135|139.1|138.2|140|138.4|133.5|132.1|134.6|131.6|130.8|132.8|133|133.3|130|128.5|130.2|134.6|134|133.9|139.4|138.5|140|138.8|137.8|137.1|135.2|134.2|133|135.7|133.7|135.3|138.2|135.8|135.9|136.5|137.8|137.8|137|133.9|132.6|132.7|134.2|134.6|133|133|134.7|134.1|131.8|130.5|130.3|131|128.3|127.1|124.5|125.9|125.3|117.6|117.1|116|117.4|116.4|117.3|118.1|115.7|115.7|115.6|114.6|114.2|117.2|114|111.2|111.9|114.3|115.2|114.9|112.8|109|107.6|109.2|108.4|102|104.3|107.3|105.4|108.5|107.9|108.3|107.4|103.5|101.5|103.1|107|109|114.3|112.5|110.3|109.1|107.9|106.3|103.7|103.9|102.9|106.8|99.35|94.1|96.3|95.1|98.15|97.8|95.95|91.1|93.6|97.15|98.75|102.5|104.5|105.3|106.1|102.5||108.1|101|100.5|100|101.2|100|98.3|98.55|102.3|103.3|100.4|103.4|109.1|||109.5|101.6|96.4|94.25|92.3|93.35|92.85
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.86|19.75|19.71|19.8|19.9|19.31|19.24|19.13|18.95|18.75|19.02|19.04|18.75|18.78|17.84|18.52|18.16|17.85|17.6|17.87|17.88|18.12|18.49|18.53|18.31|18.43|18.42|18.7|19.19|18.98|18.87|18.74|18.42|18.35|17.8|17.22|17.27|17.45|17.61|18.05|18.11|18.32|18.31|18.25|18.16|18.05|18.1|18.15|18.12|18.32|18.06|17.36|17.12|17.66||17.6|17.76|17.82|17.85||17.47|17.17|17.01|16.8|17.27|17.35|17.11|16.83|16.59|16.3|16.47|16.78|16.88|16.96|16.89|16.85|17|17.15|17.13|17.14|17.35|17.4|16.9|16.5|16.24|16.23|16.6|16.77|16.78|16.49|16.36|16.67|15.75|15.27|14.53|14.61|14.01|14.08|13.39|13.15|12.95|12.85|13.96|14.53|15.06|14.94|15.09|15.38|15.31|15.67|15.33|15.78|15.86|16.34|16.17|16.1|15.72|15.33|15.06|14.88|15.29|14.57|14.56|14.37|14.08|13.94|14.51|14.15|14.47|15.28|15.16|15.11|15.3|15.35|15.5|15.45|15.21|15.09|14.91|14.9|15.1|14.42|14.06|14.05|13.92|13.82|13.52|13.67|13.42|13.29|13.3|13.46|13.72|14.01|14.25|14.7|14.7|14.79|14.64|13.9|13.97|13.97|14.08|13.62|13.71|13.9|14.07|13.18|13.13|13.45|13.58|13.53|13.46|13.14|13.08|13.26|13|12.93|13.26|12.94|12.99|13.31|13.62|13.56|13.37|13.2|12.91|13.12|13.16|13.14|12.86|13.13|13.55|13.41|13.69|13.67|13.6|13.55|12.76|13.08|13.07|13.87|14.21|14.31|14.18|14.52|14.54|14.43|13.94|13.38|14.01|13.76|13.71|13.27|12.61|12.9|12.7|12.92|13.14|12.8|12.25|12.58|12.91|13.06|13.47|12.74|12.34|12.62|12.54||13.32|11.9|11.53|11.36|11.02|11.2|11.1|11.06|11.38|11.04|10.51|11.18|11.68|||11.42|11.21|11.26|10.25|9.645|9.285|8.8
03758|7380|/equities/sii|CACALL|24.4|23.8|25|25.3|25.2|25.1|25.4|25.5|25.4|25.2|25|25|24.8|24.5|23.9|23.7|22.4|22.5|22.6|22.7|22.5|23|22.9|22.4|22|21.8|21.7|21.6|21.6|21.5|21.5|21.4|21|21|21|21|20.8|20.6|20.8|22.3|22.6|22.5|22.8|23.4|23.6|24.8|25.2|25.1|25.1|24.8|24.5|24.4|24.5|24||24.9|24.8|24.8|24.8||24.7|24.3|24|23.5|23.4|23.4|24.1|23.5|23.2|23.1|21.8|23.7|23.2|23|23|22.7|22.7|21.8|21.7|21.2|20.8|20.7|20.8|20.7|21|20.8|20.8|20.5|20.1|19.4|19|19.8|19.15|17.75|17.75|17.4|16.8|15.85|16.3|16.45|16.4|16.4|17.35|18.1|18.75|18.8|18.8|18.6|18.7|18.6|18.6|18.6|18.95|18.95|19.25|19.6|19.5|19.5|19.3|19.7|19.4|19.65|19.55|19.5|19.5|19.5|19.6|19.7|19.8|19.75|19.7|19.9|19.8|19.85|19.9|20.1|19.5|20.1|19.8|20|20.1|20.2|20.4|20.4|20.7|20.4|20.3|20.2|19.9|20.1|20.2|20.3|20.4|20.1|19.75|20.3|19.6|19.95|19.85|20|19.4|19.5|19.25|18.85|19|19.8|20.2|20.7|21|20.8|19.25|19.1|18.15|18.1|18.1|18.35|18.6|18.8|18.8|18.5|18.5|18.55|18.25|18.25|18.8|19.7|20|20.5|20.4|20.5|20.9|21.5|21.5|21.3|21.3|21.2|21.6|21.5|20.5|21.2|21.4|20.6|20.6|21.3|20.9|21.2|20.9|21.5|21.1|20.7|20.8|20|19.95|19.6|19.25|19.3|19.5|20.4|19.4|18.5|17|18.1|19.7|20.5|19.5|18.75|18.55|18.3|17.85||17.55|17|16.95|16.65|17|17|17|16.5|17.5|17.7|17.3|17.7|17.65|||17.6|17.5|17.2|16.2|16|16.5|16.95
03759|17874|/equities/sqli|CACALL|21.6|21.8|22|21.8|21.7|21.6|22|22|22.1|21.6|21.2|19.95|19.7|19.7|19.75|19.75|19.75|19.75|19.5|19.7|19.3|19.7|19.6|19.2|19.45|18.95|19|18.55|18.55|18.6|18.2|17.8|17.85|17.7|17.85|18|18|18.95|18.95|19.05|19.2|19.4|19.15|19|18.95|19.15|19.6|19.75|19.65|19.6|19.6|19.6|19.55|19.4||19.5|19.8|19.55|19.3||19.35|19.1|19.25|19.2|19.05|20.1|20.1|20.3|19.2|19|18.75|19|18.65|18.2|18.45|18.5|18.4|18.35|18.4|18.5|18.45|18.85|18.85|18.75|18.85|18.75|18.8|18.9|18.75|18.7|18.6|19.5|19.1|18.2|18.25|18.65|18.3|17.7|17.5|17.5|16.8|17.3|19|19.75|19.95|19.95|19.95|19.4|19.4|19.5|19|19.6|20.1|20.1|20.2|20.1|20.2|20.3|20.5|20.6|20.5|21.2|21|20.8|20.7|21.4|21.6|21.4|20.6|21.7|21.9|21.9|21.4|21.4|21.3|21.4|21.3|21.2|21.6|21.6|21.9|21.7|21.3|22.3|22.6|23|23|22.8|22.5|22.5|22.5|22.4|21.9|20.9|20.3|20.1|20.1|21|20.6|20.5|19.95|20|19.55|19.45|20.2|20.1|20.5|20.8|20.8|20.4|20.3|19|18.9|19.1|20|20|20.2|20.6|20.5|19.2|17.85|17.75|17.7|17.45|17.4|17.5|17.8|17.7|17.6|17.8|17.75|17.85|17.9|17.8|17.8|18|18|17.85|17.6|17.7|17.7|18.05|17.8|17.45|17.5|17.3|17.3|17|16.8|16.55|16.3|15.8|15.05|15.1|15.1|15.4|15.45|15.45|15.45|15.4|15.4|15.55|15.75|15.8|15.8|15.95|16.3|16.05|15.55||16.9|17.4|17.5|17.45|17.75|17.6|17.05|17.4|17.3|17.1|16.5|16.5|16.1|||15.45|15|14.6|13.6|13.55|14.15|14
03760|960709|/equities/srp-groupe-sa|CACALL|2.675|2.635|2.8|2.765|2.955|3.075|3.055|3.03|2.9|2.91|2.98|3.035|3.02|2.985|2.865|2.97|2.93|2.8|3.36|3.36|3.305|3.405|3.465|3.545|3.355|3.4|3.47|3.355|3.385|3.24|2.975|2.905|2.84|2.735|2.63|2.52|2.555|2.62|2.605|2.715|2.7|2.69|2.7|2.655|2.82|2.965|2.925|2.715|2.655|2.625|2.61|2.645|2.6|2.615||2.58|2.31|2.205|2.1||2.27|2.265|2.2|2.02|1.89|1.826|1.694|1.698|1.686|1.682|1.656|1.612|1.618|1.614|1.632|1.682|1.654|1.75|1.74|1.68|1.562|1.53|1.54|1.46|1.43|1.412|1.4|1.312|1.404|1.36|1.334|1.386|1.288|1.24|1.184|1.18|1.142|1.126|1.108|1.078|1.084|0.92|0.932|1.08|0.95|0.92|0.938|0.947|0.925|0.89|0.862|0.88|0.937|0.934|0.952|0.918|0.909|0.91|0.835|0.82|0.829|0.81|0.837|0.846|0.811|0.825|0.833|0.824|0.823|0.901|0.891|0.9|0.905|0.916|0.88|0.86|0.85|0.87|0.916|0.895|0.921|0.927|0.871|0.887|0.82|0.756|0.754|0.75|0.766|0.754|0.726|0.644|0.635|0.612|0.612|0.617|0.614|0.585|0.57|0.587|0.613|0.606|0.639|0.622|0.622|0.606|0.587|0.58|0.61|0.62|0.671|0.658|0.55|0.5639|0.5354|0.5334|0.5283|0.5141|0.509|0.4937|0.4881|0.4891|0.4784|0.4581|0.4438|0.4316|0.428|0.4235|0.425|0.4286|0.4331|0.453|0.4403|0.4387|0.4382|0.4377|0.453|0.4489|0.4453|0.4581|0.4652|0.4978|0.511|0.6026|0.5497|0.5314|0.5314|0.509|0.5141|0.5141|0.5141|0.4983|0.4937|0.4957|0.4825|0.4784|0.4733|0.4835|0.4988|0.509|0.4845|0.484|0.5171|0.5141|0.4922|0.4896|0.4688|0.4515|0.4133||0.3751|0.5476|0.4886|0.455|0.3838|0.3659|0.3461|0.3339|0.3227|0.3105|0.2901|0.2799|0.2799|||0.2754|0.2616|0.2692|0.2499|0.2446|0.2916|0.3069
03761|17875|/equities/st-dupont|CACALL|0.0852|0.0836|0.086|0.0844|0.0832|0.083|0.0826|0.082|0.0864|0.0864|0.0864|0.0868|0.088|0.0862|0.0862|0.0862|0.0844|0.0846|0.084|0.084|0.0852|0.085|0.086|0.084|0.0838|0.08|0.0872|0.0892|0.087|0.0872|0.088|0.087|0.087|0.0852|0.087|0.087|0.0882|0.088|0.0876|0.087|0.0868|0.0864|0.086|0.0872|0.089|0.0892|0.0912|0.092|0.085|0.095|0.0946|0.0952|0.0944|0.096||0.0926|0.095|0.095|0.0902||0.0786|0.0762|0.0726|0.071|0.0722|0.072|0.0756|0.0758|0.0752|0.0756|0.076|0.0762|0.078|0.0762|0.076|0.0754|0.0746|0.0744|0.07|0.0764|0.078|0.077|0.0742|0.075|0.0764|0.0756|0.075|0.0712|0.0702|0.0702|0.0704|0.0712|0.0672|0.0702|0.0724|0.0704|0.07|0.0702|0.07|0.07|0.07|0.07|0.07|0.07|0.0704|0.07|0.07|0.07|0.076|0.073|0.0716|0.073|0.071||0.07|0.07|0.0724|0.0778|0.0724|0.0778|0.0778|0.072|0.07|0.078|0.0742|0.073|0.0748|0.0746|0.0744|0.0744||0.0752|0.0744|0.073|0.0742|0.08|0.0778|0.0758|0.073|0.072|0.0768|0.076|0.078|0.0752|0.079|0.08|0.0702|0.0812|0.08|0.0858||0.082||0.0826|0.0826|0.085|0.0848|0.0858|0.0858|0.0824|0.0826|0.0822|0.0862|0.0822|0.084|0.084|0.0852|0.087|0.092|0.0852|0.0844|0.0822|0.0822|0.0832|0.079|0.0802|0.08||0.08|0.0802|0.08||0.0794|0.08|0.079||0.08|0.0804|0.0804|0.0804|0.0802|0.081|0.0832|0.0834|0.0814||0.0816|0.0804|0.0808|0.081|0.0806|0.0832|0.0812|0.08|0.0798|0.0798|0.08|0.08|0.0802|0.0802|0.0794|0.0762|0.0762|0.078|0.0782|0.0782|0.08|0.0816|0.0824|0.0818|0.078|0.079|0.096|0.082|0.0716|0.0728|0.0728|0.07|0.07||0.07|0.0702|0.069|0.062|0.07|0.0724|0.0722|0.0706|0.0744|0.0748|0.07|0.07|0.0726|||0.0714|0.071|0.0718|0.0722|0.072|0.074|0.073
03762|7121|/equities/stef-tfe|CACALL|85|84.8|84.8|83|78.7|78.2|78|78.9|78.2|77.6|77.2|77|79|76.5|80.4|80.2|80|78.2|77.2|77.9|77.7|77.6|77.6|77.6|77.6|77.5|77.5|77.1|76.2|76.7|75.8|75.6|75.1|74.7|74.7|74|75.7|75.6|75.8|75.5|76.4|75.9|75.7|75.4|74.9|75|74.8|74.8|74.9|74.5|73.5|73.5|73.6|72.9||72.8|72.5|72.4|72.4||72.5|72.2|70.8|70.7|72|71.8|71.4|71.5|72|71|70.4|70.3|70.6|71.5|70.8|71|72.2|72.2|70.6|71.3|70.6|70|69.1|70.6|70.8|70.5|71.3|70.8|72.2|71.5|71.5|70.9|69|68|65|64.4|64.2|63.7|63.2|61.8|60.1|63|63.4|67.5|67.8|67.6|67.6|66.9|68.5|68.1|68.2|69.9|69.7|72.5|72.5|72.6|72.9|72.5|72.8|72.4|72.8|72.7|71.1|71.1|70.3|72.8|70.8|70.8|69.2|72.3|72.9|72.3|73.2|71.9|71.2|69.8|68.5|67.7|65|64.7|67.4|67.5|67|66.9|66.9|67.5|66.7|66.6|66.6|66.3|66.2|66.1|67.7|67.4|67.2|66.8|67|66.7|66.5|65.5|65.7|65.9|64.8|64.2|64.4|64.3|64.2|64.1|65.6|66.6|68.7|69.1|68.1|66.8|66.4|67.1|70.2|70.3|69.7|68.9|69|68.1|66.5|65.1|71.6|71.6|71.5|72.1|72.5|73.1|73.5|75.2|74.9|74.4|74|72.7|72.2|71.8|71.5|73|73.3|74.3|73.9|74.2|73|73.4|72.4|71.9|73.1|70.2|70.1|69.4|69|67.8|68|68.5|69.2|69|68.7|67.9|67.9|68.8|68.7|68.8|68.4|68.2|67.4|67.2|67||68.6|68.7|68.6|69.6|69.5|70.2|69|68.3|67.6|67.1|67|67.4|67.6|||66.1|65.8|65.5|66.1|65.1|65|62.5
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|17.85|17.925|18|17.995|17.985|17.735|17.67|17.795|17.6|17.445|17.41|17.5|17.47|17.345|17.08|17.15|17.185|16.995|16.905|16.82|16.785|16.835|16.915|16.94|17.06|17.12|17.12|17.135|16.96|17.19|17.18|17.165|17.065|16.85|16.8|16.83|16.96|17.1|17|16.96|16.75|17.405|17.38|17.34|16.77|16.875|16.61|16.605|16.475|16.565|16.57|16.315|16.225|16.235||16.2|16.285|16.365|16.245||16.215|16.07|15.995|15.72|15.915|15.9|15.87|15.825|15.86|15.675|15.795|15.795|15.78|15.78|15.885|15.9|15.825|16.07|16.11|16.175|16.135|16.2|16.195|16.17|16.12|15.98|16.15|16.1|16.12|16.12|16.1|16.08|16.025|15.97|15.88|16.01|15.735|15.805|15.685|15.3|15.26|15.47|15.52|15.51|15.595|15.565|15.7|15.675|15.68|15.715|15.63|15.7|15.7|15.845|15.655|15.85|15.86|15.89|15.245|15.96|15.87|15.34|14.395|14.65|14.17|14.11|14.9|14.78|14.44|14.645|14.875|14.81|14.925|15.15|15.175|15.055|15.075|15.05|15.095|14.845|14.77|14.505|14.35|13.865|12.035|12.25|12.14|12.135|11.94|11.34|11.32|11.3|11.395|11.59|11.625|11.835|11.61|11.59|11.32|10.96|10.885|11.095|11.065|10.875|10.37|10.28|10.35|10.16|10.115|10.135|10.235|10.295|10.415|10.335|10.315|10.5|10.345|10.46|10.55|10.3|10.415|10.495|10.45|10.57|10.44|10.345|9.958|10.28|10.115|10.155|10.005|10.075|10.415|10.16|10.515|10.49|10.66|10.565|9.974|10.15|10.27|10.885|10.8|11.05|11.015|10.825|10.54|10.27|10.185|10.09|9.968|9.9|9.852|9.446|9.33|9.434|9.246|9.334|9.92|10.3|10.06|10.16|10.195|10.32|10.115|9.98|9.92|9.802|9.662||10.315|10.08|9.964|9.752|9.36|9.394|9.16|9.132|9.382|9.258|9.036|9.18|9.728|||9.466|9.412|9.602|9.028|8.736|8.804|8.77
03764|7127|/equities/sword-group|CACALL|39.15|39.5|39.3|38.65|37.65|36.05|34.65|34.25|33|33|32.8|32.9|32.9|32.85|32.8|32.95|32.95|32.8|32.8|33|33.05|33.8|34.25|34.4|33.8|33.8|34.2|34.35|34.4|34.35|34.45|34.2|34.6|34.8|34.2|34.15|34.6|33.4|33.15|33.15|34.45|34.65|34.3|33.5|33.5|32.95|32.6|31.3|30.7|30.65|30.65|30.65|30.75|30.7||31.1|31.2|30.9|30.7||30.7|30.4|30.4|30.3|30.85|30.9|30.85|30.7|30.7|30.6|30.4|30.9|31.35|31.4|31.5|31.4|31.5|31.7|31.7|31.55|31.7|31.5|31.3|31.85|30.6|30.4|31.1|31.75|31.8|32.25|32.4|32.55|31.8|31.45|31.15|31.2|30.5|30.25|30.25|29.7|29.2|29.25|30|31.65|31.65|32.05|32.35|32.15|32.05|32|32|32|31.85|32.05|31.8|31.5|31.2|30.45|30.5|31.2|31.5|31.6|31.5|30.4|30|30.1|30.1|30.15|30.3|31.6|31.75|32.05|32|32.5|32.45|31.85|32.3138|31.9878|32.2672|32.3603|32.4069|31.755|31.4756|31.4756|30.5444|30.6375|30.591|31.4291|31.8481|31.6619|31.6619|31.8481|31.9878|31.336|30.1254|30.0788|30.1254|30.4978|30.4047|30.4513|33|32.8|32.5|31.85|31|30.8|30.1|29.45|29.2|29.6|28.9|28.5|28.6|28.7|28.85|28.25|27.9|27.9|27.75|27.3|27.5|27.5|27.8|27.8|28.15|28.4|28.4|28.3|28.55|29|28.85|28.85|29.35|28.4|28.3|28.95|29.9|29.8|29.8|30.15|30.4|30.7|30.2|29.9|29.9|30|27.85|27.05|26.8|26.5|26.5|25.7|25.55|25.7|26|26.5|26.6|26.75|26.5|26.4|26.35|25.75|25.85|25.8|25.4|25.3|25.2|25.5|25.5||25.85|25.7|25.3|25.3|25.5|25.8|25.8|25.8|25.8|25.7|25.4|25.35|26|||25.3|25.35|25|23.75|23.2|24.1|23.05
03765|7091|/equities/synergie|CACALL|30.7|30.3|30.3|30.15|30.25|29.1|28.85|28.4|29.15|28.25|29.55|29.55|29.4|29.5|29.55|29.5|29.7|29.2|29|29.05|29.4|28|30.35|30.3|30.7|31.1|31.45|31.55|31.55|31.45|31|31|31.8|31.05|31.4|31.5|31.25|30.9|31|31.4|31.6|31.65|31.8|32.2|32.4|32.4|32.5|32.65|32|31.4|31.35|31.45|31.7|32.5||32|32.25|31.7|30.85||30.4|30.3|30.35|29.6|29|29|29.1|29|28.8|28.8|28.85|28.65|28.45|28.2|27.75|27.7|27.1|26.8|28.4|29.2|29.2|29.2|29.2|29.3|29.2|29.2|29.4|29.35|29.2|29.05|29.05|28.8|27.6|27.4|26.4|25.65|25.6|25.9|25.7|25|24.45|24|24.4|24.1|24.25|24.15|24|23.7|23.7|23.4|23.5|23.8|23.5|23.3|23.15|23|23.2|23.7|24.5|24.3|24.3|23.9|23.4|22.8|22.7|23|23.2|22.8|23.5|23|20.95|20.65|20.65|20.6|20.95|20.5|20.3|20.1|19.92|20.5|20.55|20.4|20.5|20.55|20.6|20.6|20.8|20.8|20.85|20.8|20.8|20.55|20.5|20.45|20.65|20.6|19.92|19.96|20|20|20.15|20.1|19.82|19.8|19.9|19.9|20.45|20.45|20.25|20.65|20.55|20.5|20.8|20.95|20.55|21.2|20.5|21.25|21.8|21.9|21.7|20.5|20.9|20.35|20.85|21.7|22.2|22.2|21.8|22.1|21.35|20.35|20|20.65|20.7|21.2|21.3|21.05|20.9|20.5|20.55|22.4|22.4|23.7|23.7|20.7|21|20.55|21|20.55|20.8|20.9|19.86|19.28|19.36|19.1|19.58|19.1|18.52|18.56|18.9|19.6|19.98|19.74|19.24|19.22|19.26|19.3|19.2||19.5|19.58|18.5|19.02|19.2|19.3|19.22|19|19.5|19.42|18.9|18.8|19.1|||18.6|18.6|19|15.5|15.22|15.58|15.3
03766|943267|/equities/tarkett|CACALL|13.11|12.87|13.04|13.03|13.31|13.32|12.95|12.81|12.75|12.54|12.74|12.76|12.82|12.47|12.1|12.27|12.28|12.32|12.09|12.87|15.13|15.12|15.24|15.4|15.01|14.85|14.85|15.29|15|14.83|14.86|14.96|14.6|14.54|14.58|14.5|14.9|14.76|14.95|15.61|15.8|15.92|15.66|15.68|15.62|15.73|15.65|15.31|15.2|15.5|14.31|14.07|13.75|13.87||14.2|14.25|14.45|14.3||14.16|13.9|13.85|13.56|14.18|14.5|14.56|13.6|14.32|14.51|14.89|14.86|14.73|14.7|14.7|14.54|14.5|14.6|14.35|14.35|14.44|14.57|14.31|13.68|13.52|13.5|13.16|12.96|12.1|11.68|11.44|11.47|11.34|10.52|10.34|10.36|10.07|10.2|10.05|9.965|9.825|9.94|10.34|10.87|11.1|11.17|11.35|11.23|11.35|11.22|11.07|11.64|11.77|12.03|12.23|12.2|11.9|11.78|11.91|10.9|10.9|11.5|10.2|8.78|8.49|8.695|8.945|8.64|8.71|9.35|9.46|9.58|9.56|9.605|9.47|9.45|9.665|9.56|9.92|10.03|10.24|10.55|10.59|10.79|10.81|10.87|11.1|10.96|10.79|10.54|10.68|10.83|11.14|11.01|11.02|11.11|10.81|10.64|10.53|10.08|10.23|10.4|10.32|10.33|10.15|9.95|9.91|9.85|10.12|10.1|10.07|10.07|10.18|9.97|9.93|9.735|9.695|9.395|9.68|9.3|9.4|9.55|9.78|9.45|9.255|9.03|9.45|9.625|9.475|9.46|9.175|9.305|9.425|9.325|9.86|9.825|9.695|9.795|9.515|9.465|9.685|10.51|10.77|11.04|11.16|10.43|9.51|9.225|9.16|9.165|9.51|9.13|9.04|8.795|8.52|8.69|8.3|8.6|8.665|8.345|8.46|8.385|8.335|8.565|8.755|8.42|8.2|8.185|8.35||8.99|8.69|8.18|8.1|8.035|7.97|8.07|8.385|8.86|8.255|8.4|8.6|8.81|||9.265|9.06|9.205|9.06|8.33|8.2|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|0.8413|0.8135|0.8161|0.8127|0.7243|0.7132|0.711|0.6947|0.7046|0.6684|0.6677|0.6744|0.6445|0.6574|0.6407|0.6643|0.6643|0.6813|0.6576|0.6576|0.6611|0.7319|0.7267|0.698|0.6744|0.6576|0.6542|0.6373|0.625|0.6178|0.6002|0.601|0.6027|0.5942|0.5841|0.5837|0.584|0.5814|0.5801|0.6211|0.6408|0.6341|0.6323|0.6292|0.6542|0.6408|0.6441|0.6677|0.6377|0.6212|0.6172|0.6036|0.5936|0.5969||0.5874|0.5783|0.5776|0.5818||0.58|0.5737|0.58|0.5736|0.5964|0.6053|0.5736|0.5557|0.6138|0.6124|0.6414|0.5885|0.5847|0.5746|0.5716|0.5643|0.5652|0.5476|0.552|0.5675|0.5766|0.5793|0.5766|0.5737|0.5395|0.5564|0.5058|0.4957|0.4939|0.4792|0.4856|0.4746|0.4419|0.4144|0.4074|0.4072|0.4071|0.4087|0.3983|0.3945|0.3945|0.4018|0.4283|0.3987|0.3963|0.3946|0.3885|0.3898|0.3912|0.381|0.3821|0.3983|0.4028|0.398|0.4139|0.4121|0.4121|0.4256|0.3945|0.3709|0.3945|0.4129|0.3929|0.3811|0.3929|0.4792|0.5803|0.6577|0.7393|0.8177|0.902|0.9071|0.9209|0.9229|0.9273|0.9209|0.9172|0.9273|0.911|0.8936|0.8963|0.8869|0.8835|0.8744|0.8734|0.8796|0.8717|0.8683|0.8619|0.8602|0.8599|0.87|0.8666|0.8734|0.8717|0.8666|0.8929|0.8717|0.8194|0.6439|0.6392|0.6345|0.6216|0.5875|0.6118|0.5898|0.5905|0.5761|0.576|0.5875|0.6133|0.611|0.6204|0.5992|0.5525|0.5452|0.5408|0.5005|0.5331|0.5641|0.5922|0.631|0.63|0.6251|0.6185|0.6255|0.6255|0.6302|0.6211|0.621|0.6159|0.6932|0.8111||||0.8742|0.8716|0.8295|0.8342|0.8671|0.8953|0.8977|0.9163|0.8671|0.9094|0.9597|0.8957|0.8231|0.8154|0.8142|0.8055|0.8648|0.8554|0.8554|0.88|0.8977|0.9753|1.0833|1.081|1.0316|1.0833|1.1515|1.307|1.3197|1.307|1.2969|1.3197|1.3007||1.307|1.3134|1.2931|1.2829|1.2943|1.3261|1.3324|1.3717|1.4047|1.4504|1.4263|1.4809|1.4161|||1.4123|1.3641|1.3514|1.3197|1.3096|1.3273|1.3096
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|13.41|13.9|13.02|12.5|12.24|12.3|12.225|12.24|11.55|10.8|10.9|11.1|11.35|10.9|10.25|10.1|11.26|11.08|11.31|12.25|12.46|12.7|11.52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|6.816|6.82|6.962|7.25|7.292|7.406|7.228|7.346|7.406|7.22|7.142|6.97|6.798|6.706|6.468|5.954|5.768|5.534|5.816|5.504|5.93|6.336|6.582|8.7|8.186|8.344|8.116|8.182|8.712|9.288|9.202|8.748|8.812|8.568|8.872|9.004|8.564|8.376|8.572|8.778|9.234|9.36|9.756|9.7|9.642|9.562|10|9.678|9.316|9.29|8.716|8.486|7.896|7.738||7.732|7.682|7.664|7.752||7.8|7.348|7.418|7.1|7.844|7.844|7.934|7.7|7.726|7.908|7.866|7.934|7.902|8.02|7.74|7.338|7.052|7.096|7.192|7.444|7.3|7.44|7.48|6.98|6.928|6.86|6.648|6.602|6.25|5.8|5.838|6.006|5.986|5.06|4.944|5.054|4.905|5.152|4.61|4.45|4.4|4.516|4.9|5.012|5.58|5.958|6.056|5.89|5.9|5.886|5.668|5.69|5.784|5.846|5.91|5.646|5.308|5.67|5.49|5.174|5.202|5.186|5.234|5.21|5.162|5.218|5.548|5.58|5.63|6.106|5.976|5.752|5.632|5.584|5.642|5.948|5.97|5.952|6.482|6.382|6.332|6.308|6.2|6.504|6.348|6.302|6.452|6.572|6.38|6.394|6.566|6.62|6.834|7.004|7.062|7.188|7.358|7.3|6.96|6.85|7.068|7.032|6.93|6.652|6.554|6.55|6.31|6.526|6.516|6.62|6.58|6.758|6.722|6.6|6.786|6.7|6.5|6.246|6.19|5.924|6.122|6.488|6.47|6.582|6.422|6.2|5.964|5.94|6.068|6.23|6.2|6.47|6.702|6.65|7.004|6.884|7.22|7.256|6.652|6.598|6.868|7.74|8.08|8.75|7.8|7.554|7.388|6.972|6.662|6.524|6.962|6.888|6.786|6.502|6.3|6.48|6.094|6.392|6.17|6.006|5.77|6.422|6.8|6.91|7.03|6.886|6.92|7.192|7.19||7.836|7.36|6.972|7.022|7.04|7.006|6.766|6.83|6.92|6.92|6.786|6.686|7.422|||7.766|7.02|6.87|6.488|6.5|6.134|5.742
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|41.2|42.4||42.4|42.6||43.8||42.2||42.2|||41.2|40.4||42.2||42||||||41.4||||43|44||42||||45|||40.6|40.2|42.2|42.2|||||||||||||46.8||46.6|42.8|||45|||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||||43.6|||||||40||
03772|7069|/equities/tessi|CACALL|122.5|120.5|120|120|121|121|121|121.5|121|119.5|120|121|121.5|121|121|120.5|117|119|124|124|126.5|126.5|126.5|126|124|127.5|126.5|128|129|124|124|121|121.5|120|120|120|115|117|117|119|120|117|115.5|117.5|119|123|120.5|120.5|123|120|120|120|121|124.5||125.5|126|119.5|119||119.5|119.5|119|122|122|124|121|119.5|119.5|124|125|116|115.5|115.5|115.5|111|111|111|111|110|111|111.5|111|108.5|108|106.5|106|105|105.5|103.5|102.5|106|104.5|108|107|104|104|101|100|99.2|97.8|97|99|100|104.5|97|94|94|92|91|90.2|90|91|92|92.2|89.6|90|89.8|89.8|90.6|90.4|90.6|90.6|90.4|89.2|88.8|92|93.8|93|92.2|92|92.4|92|91.2|91.2|92|91|91.8|92.2|92.6|92.4|92|92.2|91.4|92.6|92.6|92.6|91.6|90.6|91.2|91.4|91.4|91|92|92|91.2|91.2|91.2|91.2|92|94.6|90.8|89|95|96|96|97|102|101|102|94.8|92|89.8|90|89.2|87.4|87.4|87.6|87.4|89.8|90|89.2|88.2|88|88.6|88.4|88.4|88|88.6|89.2|90.2|90.6|91.8|94.2|94.2|97|97|97.4|97.4|100.5|101|101.5|100.5|99.6|99.2|98|98|98.8|99|91|88|83|82.8|83|82.8|82.8|85.8|85.8|81.8|81.2|81|84|87.4|86.4|86|86|82.8|82.8|77.2||74.8|74.4|71|69.8|69.2|68.2|68.2|68.4|69|69|69.6|69|70|||70|70.6|69.6|68|68|70|68.6
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.685|7.56|7.525|7.465|7.45|7.535|7.52|7.45|7.375|7.265|7.265|7.38|7.325|7.25|7.1|7.145|7|7.025|6.985|7.195|7.33|7.345|7.275|7.25|7.055|6.87|7.115|7.085|7.215|7.145|7.19|7.195|7.15|7.165|6.765|6.915|6.7|6.525|6.425|6.765|6.95|6.86|6.855|6.875|6.85|6.86|6.83|6.86|6.84|7.06|6.84|6.705|6.625|6.53||6.445|6.615|6.65|6.68||6.69|6.64|6.655|6.475|6.775|6.725|6.8|6.66|6.655|6.53|6.755|6.9|6.72|6.555|6.69|6.59|6.555|6.48|6.475|6.505|6.525|6.505|6.53|6.385|6.28|6.26|6.32|6.225|6.02|5.71|5.775|5.9|5.615|5.285|5.26|5.065|5.1|5.23|5|4.88|4.746|4.48|4.788|5.205|5.31|5.11|5.105|5.105|5.14|5.225|5.19|5.205|5.195|5.32|5.54|5.45|5.375|5.315|5.14|5.1|5.2|5.13|5.1|4.946|4.884|4.95|5.075|5.105|5.19|5.72|5.72|5.825|5.785|5.82|5.725|5.725|5.645|5.67|5.65|5.495|5.315|5.1|5.07|5.105|5.24|5.235|5.26|5.295|5.24|5.22|5.21|5.24|5.16|5.15|5.145|5.275|5.225|5.28|5.255|5.2|5.08|5.195|5.025|4.808|4.856|4.972|4.738|4.712|4.694|4.708|4.736|4.684|4.806|4.77|4.83|4.794|4.772|4.798|4.79|4.684|4.77|4.8|4.816|4.816|4.732|4.782|4.696|4.786|4.712|4.756|4.67|4.736|4.756|4.7|4.908|5.015|5.09|5.135|4.988|4.992|5.045|5.385|5.52|5.65|5.555|5.28|5.275|5.11|4.952|5|4.95|4.62|4.516|4.306|4.188|4.174|4.062|4.164|4.21|4.152|4.106|4.222|4.34|4.354|4.31|4.222|4.26|4.49|4.302||4.472|4.442|4.55|4.48|4.318|4.256|4.242|4.262|4.416|4.5|4.47|4.5|4.75|||4.804|4.77|4.742|4.922|4.876|4.892|4.836
03774|7242|/equities/thermador-groupe|CACALL|80|79.2|80|80.6|79.2|78.6|77|78|77|77|78.4|78.2|78|77|72.8|74|74|75|76|77|77.6|78|79|78|77.4|76.6|76.6|76.8|76|76.2|74.4|74.2|72.2|72|72.2|72|72|72|72.6|74|74|73|73|71.8|69|69|68.8|68.8|68.2|67.2|66|65.6|66|64.8||64|64.8|64.8|65||65|65|65.2|65.2|65.2|65.2|64.8|64.6|65|65.6|65|64.8|65|65.4|64.6|64.6|64|64|64|63.6|63|62.4|62.2|62|62.2|62|62.2|62.6|61.4|60.6|59.4|60.6|60.2|60.2|60.2|60.4|59.2|59.2|58|56.6|56.6|56.4|58.6|58|57.2|58.2|58.2|57.6|57.4|55|54.6|55.8|55.6|54.2|55|55.4|55.2|54.2|53|53.2|52.6|54|53.6|52|52|52.4|52.8|52.8|53.2|54|54.4|55|54.8|54.4|53.6|54.6|56.2|56.8|55.2|54.6|54.4|56.2|56.2|56.2|54.4|54.2|56|55.4|56|55.2|53.4|55.8|55.4|55.6|54.4|55.6|55.4|55.6|55.4|55.4|55.8|54.4|54.6|54.4|55.4|55.4|57|57|57.6|57.2|57.4|57|56.6|55|54|53|51.8|52.4|54.2|54.2|54.2|53.4|52.8|52.2|51.8|52.2|52|51.8|51.8|51.4|52.6|53.6|52.8|52.2|51.6|51.4|52.2|47.5|50.2|50.8|50.8|50.4|49.4|49|48.7|48.6|48.1|47.5|46.3|46.2|47.1|46.9|45.6|44.8|43.6|44.1|43.2|43.3|43.6|43.3|43.4|43.3|43.5|43.8|44.2|44.2|44.6|44.1|44.1||44.3|44.6|45|45|45|45|45.5|46|46.2|45.5|44.7|45|44.5|||42.3|44.9|44.3|41.7|41.8|42.2|43.7
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|23.8501|23.9463|23.9463|23.9463|24.0424|23.8501|22.9846|22.5999|22.4075|22.2152|22.3114|22.5999|22.7922|23.0807|23.3692|23.8501|23.6577|23.3692|23.5616|23.9463|23.8501|23.7539|22.8884|22.8884|23.1769|23.1769|23.1769|23.2731|23.2731|23.0807|22.8884|22.6961|22.3114|21.3497|21.542|22.2152|22.9846|23.4654|23.5616|23.8501|23.7539|23.2731|23.3692|23.0807|22.8884|23.0807|22.8884|22.9846|23.0807|23.1769|23.1769|22.9846|23.2731|24.0424||24.7156|24.6194|24.6194|24.7156||24.7156|23.8501|22.9846|22.5037|22.7922|22.5037|22.0229|22.119|22.5999|22.5999|22.6961|22.7922|22.7922|22.5999|22.5999|22.5999|22.6961|22.8884|22.8884|22.6961|22.6961|22.9846|22.9846|23.1769|23.1769|22.5999|22.7922|22.4075|22.0229|22.0229|21.9267|21.4458|21.3497|21.3497|20.0033|19.811|18.5127|18.2722|18.1761|18.128|18.1761|18.3684|19.0897|19.3301|19.1859|18.9454|19.6186|19.6186|20.0033|20.0033|19.9071|19.9071|19.9071|20.0995|20.0995|20.0033|20.0995|20.388|20.5803|20.4841|20.388|20.5803|20.0995|18.6088|18.6088|18.7531|19.2339|19.4263|19.3301|20.8688|20.8688|20.7727|20.1956|20.2918|20.4841|20.1956|19.3301|19.2339|19.3301|19.2339|20.2918|20.5803|20.6765|20.8688|21.1573|21.6382|21.6382|21.8305|21.8305|21.8305|21.9267|21.7344|21.8305|21.8305|21.7344|21.6382|21.3497|21.1573|21.1573|20.388|20.5803|20.965|20.965|21.0612|21.4458|21.6382|21.8305|21.8305|21.6382|21.6382|21.9267|21.9267|21.7344|21.6382|21.9267|21.9267|22.0229|21.9267|21.7344|21.4458|21.542|21.6382|21.6382|21.7344|21.8305|22.4075|22.7922|22.9846|23.0807|22.6961|22.119|22.9|22.9|23.1|23|23.2|23|22.9|22.8|23.3|23.8|24.1|24.1|24.5|24.9|24.9|25.1|25|25.1|24.9|24.9|25|24.8|25.2|24.5|24.9|24.4|24.5|23.2|22.2|21|20.9|20.8|20.7|20.8|20.8|20.9|20.8|20.7||20.8|20.6|20.3|20|20|19.9|20.2|20.5|20.7|20.8|21|21.3|21.4|||21.4|21|21.8|21.1|20.6|20.8|20.6
03776|17884|/equities/tipiak|CACALL|66|66|65|65|65|65|66|66|65|66|66|65|65|65.5|65.5|66|66|66|66|65.5|66|66|67.5|66|66|64.5|64.5|64|65|64|64.5|65|65|65|65|64|63.5|64|64|63.5|63.5|63.5|63.5|62.5|62|63|63|65|64|63.5|62|62|62|62||62|62|62|64||64|64|64|64|64|64|63|64|63|61|60.5|60|59|59|58|60.5|60.5|61.5|61.5|61.5|61.5|61|61|61|61|60.5|60|60|61|60|60|60|59|59|59.5|59|58|58|58|58|58|58|56|56|55|55|54.5|53|52.5|58|58|58|57.5|57.5|57.5|57.5|57.5|57.5|58|58|58|58|58|58|57.5|57.5|57.5|57.5|57.5|57.5|56.5|59.5|59.5|59.5|59.5|59|61|61|59|59|59|59|59|58.5|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|60|62|61.5|61.5|61|61|61|61.5|63.5|63.5|63|63.5|63|63|59|62|62.5|62.5|62|63|63|66|63|63|63|63|63|63|62|62|61|65|61|61|61|60|64|66|64|63|65|64.5|64.5|64|64|64.5|66|66|65.5|64.5|64.5|64.5|65|64.5|65|66|66|66|65|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|65|64|64|62
03777|1141916|/equities/titan-cement-international-sa|CACALL|13.505|13.5238|13.4862|13.5238|13.5991|13.505|13.505|13.4862|13.505|13.3734|13.3546|13.3546|13.3922|12.9784|12.8655|12.8843|13.11|13.11|13.1665|13.2229|12.9972|12.9219|13.4862|13.3734|13.3734|13.2229|13.1288|13.2605|13.1665|13.11|13.3169|13.4674|13.4486|13.2793|13.3357|12.9596|12.6962|13.6743|13.5615|13.6367|13.9376|13.9565|13.9188|13.7119|13.7496|14.0129|13.8812|13.7307|13.5615|13.6555|13.0724|12.9784|12.9596|12.9784||12.8279|12.9784|12.9784|12.9596||12.9408|12.9219|12.9219|12.5646|13.0724|12.9972|12.9784|12.9784|13.0912|12.9596|12.9031|13.2229|13.1665|13.1665|13.0724|12.9784|12.9408|12.8279|12.6398|12.6398|12.3953|12.3012|12.1508|12.2824|12.3201|12.1696|12.0567|12.0379|11.9062|11.5865|11.2855|10.9094|10.947|10.3827|10.251|10.1946|10.3451|10.1946|10.0253|9.6303|9.4234|9.8749|10.1382|10.0629|10.3451|10.2698|10.4391|10.4391|10.5332|10.2887|10.2134|10.2698|10.2322|10.3451|10.251|10.157|10.2134|10.2887|10.2322|10.3075|10.4203|10.3075|10.251|10.1006|10.0253|9.9877|9.9689|9.9501|9.9689|10.3827|10.4391|10.5332|10.3263|10.0441|10.1382|10.1194|10.0253|10.0441|10.3451|10.552|10.5708|10.552|10.4579|10.5144|10.5144|10.4391|10.4015|10.3639|10.3451|10.4767|10.6084|10.646|10.5708|10.5896|10.5332|10.5332|10.4956|10.4203|10.2887|10.4579|10.552|10.4203|10.4203|10.4391|10.3263|10.3827|10.2322|10.157|10.0065|10.0065|10.0629|10.0253|9.9125|10.1382|10.0629|10.0253|10.0441|9.7056|9.9877|9.7432|9.6868|9.7808|9.8749|10.0253|10.1194|9.9877|10.0253|10.0253|9.9689|10.0253|10.251|10.88|11|10.7|10.88|11|11.22|11.04|10.46|10.6|10.6|11.2|11.44|11.7|11.74|11.8|11.84|11.1|11.02|11.18|12.06|11.5|11.7|11.58|10.98|10.94|10.4|10.44|10.82|10.7|10.76|11|10.8|11.664|11.4676|11.9193|11.9193|11.9193|11.8211||12.4495|12.5673|11.8211|11.232|11.0945|11.0945|10.8982|10.9375|11.1338|11.3891|11.2909|11.016|10.8393|||10.5251|10.5055|10.6036|9.1898|9.18|9.6218|9.72
03778|7160|/equities/tonnellerie|CACALL|28.3|28.1|27.7|27.5|27.3|27.3|27.2|27|27.2|27|27.3|28|28.1|27.9|28.1|27.8|27.6|28.4|28.5|28.4|28.4|28.3|28.3|28|28|27.9|28|28|27.8|28|28.2|28.2|28.2|28.3|28.2|28.2|28.3|28.2|28.2|28.6|28.8|28.3|27.8|26.8|24.5|24.7|24.7|25.2|25.1|25.3|25.2|25.7|25.5|26.1||26.7|26.7|26.5|26.4||26.3|26.2|26.3|26.5|26.6|26.6|26.7|26.6|26.5|26.5|26.8|26.6|26.7|27.3|27|26.4|26.4|26.6|26.9|27|27|27.1|26.7|26.7|26|26|25.7|25.5|25.2|25|25.3|24.6|23.5|23.1|22.6|22.6|22.5|22.5|22.6|22.8|23.2|23.5|25|25.1|25.1|25.1|25.1|25.2|25.1|25.5|25.4|25.6|25.4|25.8|25.6|25.5|26|25.3|25.6|25.6|26|25.5|25.4|24.9|25.1|25.4|25.8|25.8|26.2|26.5|26.5|27|28|28.6|28.5|28.3|28.1|27.9|28|28.4|28.4|28.5|28.1|28.1|28|28.2|28.2|28|28|28.3|28.9|28.9|28.8|28.5|29.1|29|28.6|28.6|28.5|28.6|28.7|28.7|28.7|28.6|28.5|28.5|28.6|28.6|28.6|28.5|28.5|29.3|29.2|29.3|29.7|28.9|28.6|28.7|27|26.2|26.5|27|27|27|26.3|25.3|25.3|25.6|25.1|25.6|26|26.7|27|26.7|26.7|27|27|26.7|26|26.2|26|26.7|27.8|27.8|27.8|28.2|27.9|27.2|27.1|27.2|27.8|27.5|27.9|28.5|28.3|28.3|28.3|28.6|28.5|28.2|29.5|29.9|29.4|29.3|29.2|29.2|28.7|28.1|27.5||27.1|26|24.9|24.3|24.1|25.4|25.3|25.3|25.3|25.5|25.2|25|25.5|||26.4|25|25.4|25.1|23.4|23|22.2
03779|40315|/equities/total-gabon-sa|CACALL|142|146|138.5|138.5|138|138.5|138|137.5|135.5|135.5|136.5|134|135.5|136|132.5|137|137|135|133.5|132.5|135.5|136|137|136.5|135|135.5|136.5|135.5|134.5|135.5|136|137|134|133|133|133|133.5|133|134|135.5|137|138|137.5|136|136|138|136.5|136.5|137|137.5|134|131|131|130.5||130|130|130|133||133|133|131|128|135|135.5|135|135|137|136|135.5|137.5|134.5|137|130.5|130|130|127.5|128.5|129|128.5|128.5|125|125|124|123.5|124|123.5|119.5|117.5|115|115|113|106|105|105.5|105.5|105.5|105.5|106.5|103|104|107|106|112|114.5|112|118|116.5|116.5|116|116|115|118|116|112|110.5|108.5|107.5|104.5|104|107|107.5|107.5|104|107|100|134|135|139|139|138.5|138|137.5|136|135.5|135|135|137|127|119.5|119|118.5|120|115.5|122.5|121.5|120|123|123|112|122.5|124|123|122|124|125|123.5|122.5|120|123|123.5|120|117|114|102.5|102|100.5|102|101|101.5|101|99.8|101|101|102|102|102|102.5|103|102.5|102.5|102.5|102|102|101|100.5|103|103|104|104|104|104.5|105|106|106|105.5|104|104|103.5|104|103.5|106|118|118|117|118.5|115.5|111.5|110|111|112|106|103|101.5|101.5|101|101.5|100.5|100|99|99.4|105|105|103|102|102|101.5|100.5||100|101|99.8|99.8|98.6|95.4|95.2|93.2|95.2|95|94|94.2|95.8|||95.6|95.2|96.4|96.8|98.6|94.6|95.2
03780|17887|/equities/touax|CACALL|9.82|9.76|10|10.05|9.82|10.05|9.9|9.86|9.6|9.32|9.26|9.4|9.66|9.84|9.14|9.98|9.96|9.92|10|9.72|9.66|9.54|9.66|9.46|9.34|9.34|9.58|9.7|9.7|9.36|9.18|8.9|8.36|7.92|8.08|8.08|8.36|8.42|8.5|8.76|9.06|9.02|9.1|8.32|8.3|8.82|8.86|8.9|8.96|9.02|9|9|9.1|9.1||9.1|9|8.88|8.82||8.8|8.72|8.64|8.6|8.8|8.56|8.56|8.5|8.46|8.26|8|8.64|8.44|8.9|9|9.06|9|9.04|9.1|8.42|8.2|8.12|8.2|7.98|7.42|7.28|7.12|7.18|7|6.56|6.42|6.4|6.26|6.04|5.86|5.76|5.68|5.7|5.7|5.7|5.2|5.56|6.06|6.18|5.94|6.2|6.22|6.2|6.22|6.22|6.2|6.26|6.38|6.38|6.32|6.04|6.26|6.18|6.3|6.2|6.14|6.34|6.34|6.34|6.26|6.24|6.36|6.14|6.1|6.1|6.06|6.34|6.36|6.38|6.38|6.24|5.82|5.66|5.66|5.8|5.54|6|5.94|6.3|6.4|6.42|6.42|6.32|6.48|6.4|6.4|6.4|6.4|6.4|6.34|6.1|5.82|5.1|4.85|4.84|4.83|4.81|4.73|4.81|4.85|4.94|4.96|4.97|4.94|4.88|4.9|4.9|4.89|4.85|4.96|4.98|4.98|4.99|4.98|4.82|4.7|4.38|4.83|4.88|4.81|4.85|4.88|4.98|4.88|5|4.85|4.6|4.31|4.25|4.08|4.04|3.99|3.96|3.85|3.75|3.87|3.92|3.9|3.88|3.93|3.97|3.87|3.77|3.75|3.76|3.74|3.72|3.7|3.51|3.75|3.76|3.61|3.72|3.7|3.51|3.58|3.6|3.63|3.68|3.48|3.43|3.34|3.32|3.31||3.41|3.37|3.24|3.24|3.21|3.28|3.27|3.39|3.32|3.25|3.39|3.45|3.49|||3.5|3.54|3.46|3.45|3.49|3.5|3.5
03781|7034|/equities/transgene|CACALL|2.64|2.65|2.65|2.615|2.625|2.66|2.665|2.65|2.62|2.58|2.67|2.68|2.575|2.465|2.4|2.445|2.455|2.43|2.39|2.38|2.375|2.42|2.465|2.515|2.455|2.44|2.465|2.46|2.565|2.54|2.53|2.51|2.515|2.36|2.265|2.375|2.36|2.47|2.325|2.4|2.355|2.165|2.165|2.035|1.98|2.01|1.946|1.806|1.762|1.762|1.73|1.712|1.71|1.646||1.624|1.6|1.6|1.622||1.68|1.682|1.66|1.658|1.616|1.57|1.584|1.604|1.62|1.62|1.654|1.71|1.708|1.71|1.728|1.702|1.702|1.712|1.704|1.64|1.602|1.558|1.592|1.604|1.59|1.564|1.57|1.562|1.586|1.558|1.548|1.554|1.522|1.46|1.456|1.436|1.448|1.454|1.336|1.316|1.292|1.256|1.402|1.342|1.44|1.416|1.46|1.444|1.476|1.45|1.42|1.424|1.404|1.332|1.28|1.252|1.266|1.268|1.2|1.194|1.194|1.24|1.222|1.182|1.192|1.196|1.21|1.298|1.304|1.364|1.362|1.334|1.312|1.35|1.312|1.33|1.342|1.37|1.376|1.352|1.37|1.35|1.41|1.434|1.438|1.43|1.438|1.472|1.458|1.448|1.432|1.43|1.44|1.432|1.46|1.46|1.45|1.45|1.462|1.47|1.53|1.556|1.434|1.43|1.43|1.43|1.466|1.444|1.462|1.528|1.52|1.442|1.424|1.416|1.424|1.414|1.42|1.428|1.438|1.434|1.484|1.46|1.432|1.41|1.436|1.486|1.47|1.476|1.53|1.562|1.594|1.54|1.566|1.3|1.396|1.384|1.436|1.434|1.306|1.302|1.312|1.388|1.38|1.346|1.3|1.348|1.394|1.4|1.39|1.404|1.406|1.462|1.412|1.4|1.442|1.48|1.48|1.566|1.55|1.6|1.45|1.542|1.664|1.76|1.734|1.67|1.75|1.778|1.72||1.63|1.584|1.61|1.562|1.59|1.602|1.562|1.554|1.56|1.75|1.75|1.712|1.334|||1.262|1.242|1.23|1.172|1.18|1.19|1.186
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|164|161.6|162.4|159|156.6|154.8|151.2|151.6|150.7|151.1|153.8|157.2|155.5|156.6|150.5|153|151|148.7|152.3|152.4|154.2|152.2|152.3|149.3|145.5|151.9|151|150.4|151.3|149.8|151|147.5|147.4|144.7|143.3|137.9|140.6|141.5|143.1|147.1|150.6|147.6|149.1|149.4|147.9|146.1|146|147.2|145.6|146.4|151.9|146.7|147.6|146.1||143.8|143.6|143.7|145||144.1|143|140.6|138.3|140.8|142.3|142|140.7|137.7|135.1|134.8|134.4|135.2|136.1|135.4|135|135.3|136.8|136.6|133.1|131.3|132.4|131|131.9|131.2|129.8|131.4|128.2|116.7|110.5|108.6|109.1|110.2|115.7|118.6|116.6|112.2|114|112.4|108.6|108.5|107.6|116.5|121.2|126.1|125.3|125.6|124.2|124|124.8|123.2|126.1|124.3|124|123.9|125.1|125.1|125.6|123.4|122|127.2|129|128.5|124.5|119.2|110|105.5|107.3|105.8|111.5|110.9|111.6|112.2|111.5|108.3|108.3|106.8|104.8|103.4|102.3|105.9|106|106.3|105.6|105.8|107.7|108.2|107.6|104.4|102.6|103.8|106|105.6|104.9|104.3|105.6|106.5|104.4|100.1|97.6|98.9|98.15|97.55|96.8|96.25|96.75|99.5|99.4|100|97.4|98|96.9|94.2|91.5|91.85|92.75|92.1|90.3|91.85|90.25|91.6|92.25|92.05|92|89.9|91.15|91.05|89.85|87.7|87.8|87.3|88.6|88.65|86.5|87.45|86.35|85.8|86.75|82.5|83.5|85.6|85.75|83|85.95|84.55|82.5|83.3|81.85|81.9|79.4|77|75.65|71.6|69.6|65.2|65.9|64.2|66.85|64.6|63|62.3|66.25|68|68.4|65|65.05|66.8|64.4|63.45||63|69.4|71.4|74.1|71.8|68.4|63.4|61.9|61|58.8|57.2|55.4|55.5|||52.85|52.4|52.2|52.8|51.3|50.75|51.55
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|63.46|63.74|64.18|64.94|65.22|65.24|65.4|65.4|64.6|65.18|65.82|67.48|67.66|67.52|67.16|67.26|67.34|68.24|70.96|72.86|73.04|72.98|74.54|74.8|75.3|76.66|76.48|82.62|83.6|82.6|81.7|82.84|83.32|82.84|80.4|79.7|79.42|83.2|83.04|84.76|83.72|83.74|82.04|82.6|83.06|84|78.72|78.9|78.88|78.7|77.7|78.5|78.8|79.34||78.84|79.32|79.2|78.72||80.18|80|79.34|77.98|76.58|76|74.74|74.98|76.38|76.82|77.58|77.52|77.62|76.96|76.8|76.36|77.32|78.66|79.12|77.62|77.32|76.3|76.62|77.78|78.02|79.76|80.2|78.94|77.74|78.7|76.52|72.12|71.46|73.5|79.42|81.12|76.56|75.26|74.46|73.72|80.9|80.8|80.96|79.46|79.84|79.7|80.16|81.04|81.48|82.08|82.42|82.94|81.8|81.44|80.16|79.56|78.2|78.14|78.94|78.7|77.42|75.76|75.18|75.8|74.3|73.26|73.32|73.08|71.26|71.6|71.72|72.34|73.28|72.42|71.28|68.84|67|65.94|65.68|65.44|67.28|69.94|69.04|68.34|68.2|69.18|68.2|68.06|68.96|68.72|68.46|68.66|68.02|68.3|68.56|68.58|67.16|67.3|68.02|69.62|69.48|70|69.8|70.54|69.32|69.48|69.4|69.66|70.16|69.64|71.48|69.08|69.92|67.68|66|70.14|71.46|70.76|69.7|77.5|78.6|78.1|76.48|77.56|76.28|75.38|72.94|69.78|69.78|70.28|68.5|68.58|67.2|68.16|66.9|67.7|67.88|66.4|65.06|66.94|66.56|66.92|65.84|65.42|66.34|67.42|67.9|68.38|69.98|67.94|66.36|65.62|69.02|70.78|68.24|67.58|65.88|63.56|66.1|65.1|67.86|68|69.66|72.26|72.5|71.34|71.02|68.9|66||66.62|67.5|68.44|67.6|65.56|65.4|65.18|66.2|68.06|68.84|67.58|67.26|68.42|||67.3|66.5|65.84|67.76|68.12|67.96|65.7
03784|17674|/equities/unibel|CACALL||||||||||715|695|||660|680|680||650|||660|||||650||650||630|620||||||||||||610|||||590|590||||||||||||||590||||600||600||||605|605|||||585||570|605||||605|||605|600|||||610|||||||615||||610|600||||||||590|||655||600|630|||||||||||||595|||||||||||||600||590||||||||||||||||560|550|530|||535||||||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|20.2|20.4|20.1|20.3|20.2|20|19.6|19.4|19.7|20.6|20.6|20.7|20.8|21|20.8|21.3|21.3|21.4|21.1|21.2|21.2|21.3|21.1|21.1|21.2|21|21|20.7|20.4|20.9|20.5|20.4|20.7|20.6|20|20.4|20.3|20.8|20.4|19.7|19.6|19.6|19.4|19.3|19|19.4|19.15|19.1|19|18.95|18.95|19.2||19.1|19.05|19.3|19.05||19|19.15|18.85|18.55|19.2|18.8|18.4|19|19|19|19|19|19.05|19.3|19.2|19|19|19.55|19.2|19|19.2|18.9|18.9|18.9|18.9|18.9|18.9|19|19|19.05|19|19.2|19.05|18.5|18.6|18.6|19|18.55|18|18.4|19.1|19.2|19.6|19.6|19.65|19.6|19.6|20|20|19.85|19.7|19.8|19.65|19.65|19.85|19.8|19.8|19.45|19.25|18.95|19|19.6|19.7|19.7|19.5|19.5|19|19|18.8|19.7|19.5|19.5|18.95|18.5|18.5|18.5|18.5|17.6|17.2|17.05|17|16.8|17.05|17.05|17|17|17|16.95|16.9|16.85|17.1|17.1|17.25|16.65|16.25|15.5|15.45|15.5|15.8|15.6|15.8|15.6|15.6|15.25|15.5|15.5|14.95|14.9|15.15|15.25|15.2|15.5|15.35|15.2|15.35|15.25|15.25|15.3|15.2|15.6|15.6|15.8|15.6|15.6|15.5|15.2|15.5|15.5|15.5|14.7|15.15|15.4|15.15|15.35|15.4|15.35|15.35|15|14.8|15|15|15.7|15.45|15.8|15.75|15.75|15.75|15.6|15.35|15.2|15.2|15|14.2|14.1|14.4|14.6|14.55|14.75|14|14|14.2|14.7|15|15.4|15.3|15.15|15.15|14.9|14.8||15.45|14.85|15|14.85|14.8|15.15|15.05|14.7|15.3|15.3|15.1|15|16.35|||16.6|16.55|16.8|16.75|16.05|15.95|15.45
03786|17892|/equities/union-tech-info|CACALL|0.57|0.575|0.56|0.555|0.565|0.57|0.57|0.56|0.56|0.56|0.58|0.59|0.6|0.57|0.575|0.575|0.575|0.575|0.58|0.575|0.58|0.59|0.6|0.6|0.585|0.585|0.57|0.565|0.57|0.575|0.575|0.575|0.57|0.565|0.56|0.56|0.58|0.59|0.6|0.6|0.605|0.615|0.59|0.6|0.59|0.605|0.6|0.6|0.6|0.615|0.63|0.61|0.605|0.6||0.6|0.575|0.575|0.575||0.58|0.58|0.58|0.58|0.615|0.6|0.595|0.595|0.64|0.57|0.57|0.57|0.555|0.57|0.565|0.57|0.56|0.585|0.58|0.565|0.58|0.54|0.53|0.52|0.55|0.535|0.525|0.51|0.51|0.5|0.515|0.5|0.5|0.5|0.492|0.468|0.47|0.48|0.466|0.47|0.49|0.49|0.496|0.5|0.505|0.494|0.52|0.555|0.51|0.51|0.505|0.505|0.5|0.53|0.53|0.54|0.515|0.5|0.494|0.51|0.52|0.515|0.492|0.494|0.5|0.5|0.52|0.515|0.575|0.58|0.575|0.55|0.56|0.56|0.56|0.585|0.6|0.58|0.59|0.585|0.61|0.62|0.58|0.59|0.6|0.64|0.63|0.57|0.57|0.55|0.52|0.515|0.5|0.51|0.515|0.478|0.47|0.494|0.52|0.444|0.444|0.45|0.442|0.44|0.432|0.44|0.444|0.45|0.444|0.438|0.438|0.442|0.44|0.438|0.436|0.44|0.44|0.45|0.412|0.434|0.456|0.45|0.464|0.45|0.456|0.45|0.46|0.46|0.444|0.466|0.466|0.466|0.45|0.46|0.47|0.456|0.476|0.462|0.44|0.43|0.462|0.472|0.49|0.49|0.496|0.496|0.496|0.49|0.472|0.47|0.484|0.5|0.5|0.5|0.46|0.515|0.5|0.446|0.434|0.43|0.398|0.424|0.42|0.39|0.39|0.39|0.39|0.39|0.386||0.396|0.364|0.368|0.352|0.352|0.37|0.36|0.39|0.39|0.37|0.36|0.39|0.366|||0.366|0.36|0.378|0.36|0.36|0.34|0.362
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|31.48|30.41|30.29|30.02|30.28|30.54|30.86|30.54|29.86|29.32|29.18|28.73|28.43|28.65|28.96|30.17|30.31|30.08|30.19|30.89|31.25|32.15|32.28|32.05|32.21|32.3|32.38|32.69|32.76|32.76|32.84|31.93|31.1|30.75|29.97|29.45|29.49|29.32|29.72|31.44|31.49|30.53|30.42|30.39|30.62|30.15|30|30.31|29.86|31.37|30.96|30.58|31.11|31.7||32.14|32.39|32.52|32.55||32.17|31.76|31.58|30.26|32.39|32.6|32.11|31.48|31.28|30.41|30.93|31.37|30.98|31.36|31.9|32.32|32.43|32.81|32.52|32.32|31.96|32.01|31.9|31.21|30.66|30.42|30.67|30.65|30.16|29.4|29.17|30.5|29.21|27.27|26.44|26.7|25.84|26.65|25.41|24.9|25.21|24.84|26.98|27.1|27.32|26.54|27.28|27.31|27.52|27.28|26.43|27.13|26.92|27.52|27.34|27.78|27.37|27.12|26.24|25.51|25.85|25.81|26.67|27.36|26.21|26.17|26.18|25.63|25.44|26.83|27.51|28.26|28.86|28.93|28.07|28.63|28.16|27.61|28.28|26.85|26.87|25.38|24.69|25.6|25.64|25.05|24.55|24.97|24.45|24.12|24.55|25.12|25.2|25.06|24.74|25.04|24.89|23.42|22.79|22.04|22.37|22.33|21.97|21.4|21.74|22.15|23.12|23.45|22.25|22.32|23.13|21.71|24.23|23.7|23.98|23.64|23.73|23.28|23.77|22.3|22.67|23.23|23.91|24.12|23.36|23.06|22.59|22.78|21.95|22.46|21.4|21.94|22.3|21.19|21.52|22.43|22.65|23.35|19.35|21.1|21.58|22.89|22.65|23.82|23.25|22.6|23.45|22.97|22.08|20.95|21.2|21.37|20.2|18.28|18.3|18.1|17.475|17.505|18.03|16.9|16.28|18.005|19.665|20.03|20.1|19.76|20.82|21.39|19.215||20.7|18.955|18.335|17.72|16.19|15.145|14.855|15.085|15.245|15.25|14.44|15.26|16.225|||16|15.775|15.375|14.34|13.545|14.125|13.65
03788|408|/equities/vallourec|CACALL|10.5662|10.4574|10.6491|10.877|10.839|10.8666|10.877|11.1981|11.3258|11.1791|10.8131|11.6711|11.5952|12.6104|13.1974|12.3686|11.9474|11.1808|10.5662|10.8217|10.2364|10.6042|10.1898|10.1518|9.5251|9.4422|9.292|9.1332|8.8742|7.5275||||8.1871|8.3908|8.4046|8.2302|7.8072|7.859|8.4167|8.9778|9.0987|9.2609|9.3127|9.3093|9.6132|9.7823|9.9446|9.9619|10.5144|10.4799|9.9429|9.368|9.3231||9.1574|9.1159|9.1919|9.3576||9.4267|9.2195|9.4025|8.9795|9.9274|9.8618|9.6356|9.5199|9.627|9.6891|9.6235|9.6494|9.5734|9.5355|9.5009|8.9087|9.6183|9.7875|9.7133|9.8773|9.3922|9.6511|8.6325|7.531|6.7333|6.6298|7.424|7.4067|5.9744|5.145|5.1325|5.2658|4.9772|4.3453|4.2679|4.4419|4.375|4.4613|4.1091|3.9364|3.8625|4.0241|4.337|4.5379|4.7893|4.7272|4.6857|4.9033|4.8694|4.7776|4.6305|5.0414|5.1381|5.4392|5.7064|5.6629|5.6829|5.8031|5.4212|5.1443|5.3701|5.4903|5.5048|5.2727|5.2244|5.2451|5.7624|5.8811|6.1408|6.8722|6.9509|6.7762|6.3086|6.3121|6.4619|6.3749|6.4481|6.6401|7.013|6.906|6.9543|7.4792|8.7395|8.7706|8.8604|8.9847|9.1194|9.2402|9.1712|9.4543|9.5027|9.6028|9.6684|10.0551|9.8859|10.3659|10.5489|10.3521|9.7029|9.6822|9.8756|9.6563|9.5648|9.3576|8.7534|8.9916|9.4612|9.9844|10.1259|10.3625|10.9512|11.0979|11.0703|11.0133|10.9685|10.9305|10.9287|10.9978|11.1118|11.1187|11.5745|11.7212|12.3566|11.9508|11.7747|12.4325|12.5344|12.7191|13.0178|13.5478|13.484|13.9916|14.311|14.1918|14.5423|14.3714|14.582|15.1276|14.1677|14.1573|14.2264|14.8652|14.5803|14.715|14.0071|13.3113|13.0247|12.6725|11.3949|11.0669|11.5382|11.6211|10.1173|9.9533|11.1048|11.1739|11.1021|12.1601|12.8838|12.7209|13.1297|13.7126|14.0537|14.0399|14.0951|13.9087|13.812|13.8742|13.812||14.4128|14.178|13.5358|13.4308|13.4004|13.6463|13.3976|13.4004|13.9777|13.812|13.5855|13.6739|15.2554|||15.8838|15.8424|15.649|14.7857|14.917|14.0123|13.7733
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|10|9.69|10.06|10.02|10.08|10.06|9.99|9.91|10.16|10.14|10.12|10.56|10.48|10.64|10.8|10.94|10.94|10.8|11.62|11.66|11.7|12|12.54|12.38|12.12|12.4|12.62|13.14|14.4|13.42|11.36|10.82|10.64|9.73|9.16|9.15|9.01|9.15|8.97|8.93|9.14|8.6|9.13|9.61|9.65|9.46|9.44|9.02|7.47|7.44|7.39|7.22|7.35|7.44||7.55|7.31|7.24|7.44||7.65|7.92|7.93|7.94|7.93|8.06|7.18|6.93|6.81|6.63|6.56|6.37|6.18|6.22|6.16|6.03|5.97|6.11|6.24|6.04|5.71|5.65|5.62|5.53|5.59|5.45|5.38|5.34|5.34|5.54|5.37|5.05|4.82|4.54|5.66|5.57|5.33|5.5|6.14|5.86|5.81|5.84|5.76|5.9|6.15|6.07|6.31|6.41|6.68|6.53|6.35|6.19|6.13|6.31|6.54|6.52|6.66|6.72|6.62|6.71|6.88|6.91|6.78|6.93|6.47|6.4|6.63|6.4|6.37|6.33|5.98|5.59|5.59|5.57|5.02|5.11|4.92|4.73|4.715|4.385|4.705|4.94|5.17|5.06|5.16|5.15|5.29|5.33|5.48|5.46|5.56|5.55|5.45|5.23|5.28|5.37|5.46|5.62|5.49|5.24|5.23|5.07|4.98|4.755|4.685|4.675|4.81|4.905|4.89|4.78|5.07|5.22|5.14|4.7|4.3|4.29|4.285|4.32|4.26|4.185|4.42|4.78|4.735|4.755|4.685|4.57|4.34|4.24|4.26|4.375|4.22|4.315|4.37|4.5|4.425|4.26|4.26|4.03|3.75|3.78|3.86|3.96|3.9|3.79|3.71|3.71|3.75|3.71|3.77|3.695|3.67|3.665|3.68|3.715|3.65|3.77|3.83|3.765|3.8|3.74|3.875|3.73|3.87|3.855|3.805|3.71|3.895|3.845|3.87||3.57|3.025|3.06|3.15|3.14|2.9|2.67|2.66|2.68|2.69|2.66|2.665|2.54|||2.515|2.475|2.56|2.545|2.54|2.62|2.58
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|30.65|30.75|31.3|31.05|30.55|30.6|29.85|29.6|29.4|29.35|30.55|30.7|30.8|30.8|30.2|30.55|30|29.15|29.7|29.65|29.65|30.1|30.2|29.8|29.75|29.7|29.4|29.1|29.05|28.65|28.6|28.6|27.55|27.1|26.65|27.1|27.55|27.95|28.45|28.85|28.8|28.8|28.6|28.45|28.3|28.55|28|27.85|28.5|28.55|28.3|28.1|28.65|29.3||29.05|28.8|28.7|28.6||28.75|28.8|28.05|27.4|28.3|28.75|28.5|27.55|27.6|27.35|27.3|27|27.4|27.45|27.4|27.15|27.4|27.8|27.7|27.55|27.55|27.8|27.85|27.35|27|26.9|27|26.3|26.3|25.85|25.3|25.6|25.2|23.9|23.5|23.1|22.85|23.2|22.6|22.6|21.4|21.25|22.55|22.9|22.95|22.3|22.45|22.25|21.9|21.5|20.2|21.9|22.05|22.05|22.05|22.4|22|22.35|22.65|22|22.55|22.5|22.65|22.55|22.4|21.9|22.5|22.7|22.9|23.4|23.35|23|23.85|23.9|23.85|25.7|25.7|26.25|25.95|26.2|26.75|26.3|26|25.9|25.7|26.35|26.3|26.25|26.5|26.05|26.3|26.3|26.25|26.25|26.3|26.55|26.7|26.9|26.35|26.6|26.6|27.25|26.75|27.15|26.2|25.9|25.3|24.65|25.05|25|26.1|26.1|26.2|25.6|25.7|25.65|26.25|25.8|26.75|27.15|26.9|25.8|25.55|24.6|24.35|24.55|24.6|24.8|24.6|24.65|24.25|25.3|25.25|25.3|25.3|24.9|24.75|24.4|24.25|25.7|24.75|27.2|27.05|26.95|27.95|26.9|26.35|26|25.35|24.45|24.55|24.5|24.3|23.95|23.15|23|22.65|23.15|22.95|22.55|22.5|22.9|22.95|23|23.05|22.85|22.7|22.8|22.5||22.9|23.25|22.9|23|22.9|23.5|23.4|23.4|24.1|24.1|24.1|23.8|24.55|||23.9|23.35|21.5|20.05|19.26|20|21
03791|40320|/equities/inside-secure-sa|CACALL|2.53|2.51|2.51|2.51|2.52|2.33|3.16|3.135|3.07|3.04|3.08|3.14|3.065|3.03|3.02|3.075|3.01|3.01|3.03|3.11|3.115|3.13|3.17|3.2|3.2|3.215|3.245|3.145|3.2|3.02|2.98|2.97|2.91|2.935|2.93|2.88|2.93|2.935|2.915|2.87|2.995|2.995|2.85|2.805|2.815|2.815|2.81|2.815|2.8|2.79|2.86|2.9|2.86|2.83||2.81|2.8|2.81|2.815||2.855|2.835|2.88|2.82|2.97|2.96|2.895|2.88|2.83|2.8|2.8|2.85|2.82|2.82|2.885|2.865|2.86|3.03|3.065|3.055|3.12|3.015|2.995|3.035|2.935|2.855|2.755|2.75|2.785|2.77|2.705|2.67|2.625|2.725|2.62|2.65|2.495|2.46|2.465|2.425|2.37|2.365|2.485|2.51|2.42|2.305|2.355|2.405|2.41|2.425|2.36|2.42|2.465|2.28|2.71|2.655|2.65|2.51|2.495|2.485|2.49|2.415|2.44|2.425|2.345|2.41|2.51|2.48|2.385|2.565|2.58|2.635|2.62|2.68|2.705|2.7|2.71|2.665|2.66|2.605|2.565|2.825|2.83|2.77|2.62|2.605|2.57|2.565|2.6|2.6|2.56|2.535|2.51|2.615|2.55|2.51|2.39|2.335|2.33|2.3|2.25|2.235|2.225|2.275|2.265|2.24|2.3|2.325|2.335|2.34|2.33|2.32|2.32|2.31|2.285|2.29|2.315|2.3|2.31|2.285|2.31|2.255|2.28|2.23|2.25|2.22|2.21|2.185|2.155|2.205|2.225|2.11|2.32|2.275|2.34|2.255|2.235|2.195|2.145|2.12|2.13|2.205|2.155|2.15|2.1|2.08|2.155|2.23|2.06|2.045|2.015|1.932|1.926|1.91|1.904|1.848|1.78|1.842|1.884|1.82|1.72|1.7|1.72|1.718|1.75|1.666|1.642|1.632|1.61||1.586|1.522|1.564|1.572|1.57|1.56|1.56|1.662|1.68|1.544|1.504|1.47|1.46|||1.474|1.446|1.438|1.368|1.332|1.332|1.344
03792|17896|/equities/vetoquinol|CACALL|93.4|92.8|92.8|92.8|93.2|92|90.8|91|91|90.2|92.6|95|93.6|93.6|92.4|93.2|92|92.2|93|92.6|92.2|93.8|93.2|93.8|94.4|92|93.4|90|89.6|88.8|88.6|88|88.4|87.2|84.6|84.6|87.4|87|86.4|87.4|91.6|89.4|89|89|87.6|87.4|88.2|87.6|86|84.2|83.4|84|84.6|84||83.6|84|83.4|81.8||84.8|84.6|84.6|84.8|85|85|85.6|83.2|82.8|81.6|82|81.2|80.4|80.8|77.8|74.8|80|80.8|81.4|80.8|80|79.8|79|81.2|81.6|81.4|82|85.2|87|89.2|88.2|89|88.8|86.8|84.2|83.6|85.4|84.2|82|80.6|79.6|78|83.8|84.8|85.6|84.8|84.6|84|85.8|83.4|81.8|81.2|78.8|75|76.2|76|74|71.4|72|68.6|69|69.8|69|69.6|66.2|70|70|68|65|71.8|71.2|70.2|69.8|69|68.2|68|68|68.6|69|70|70.6|70.2|70|69.8|66.8|66|68.8|72|73|72.6|72.8|72.6|71.8|72|72.2|70.2|71.2|70|69|70.2|69.4|69|70|69|65|64.4|65.2|66.2|66|68|68.4|68.4|66.4|66.4|66|66|66|66|66.4|66.2|66|65|67.6|67.2|66.4|64.8|60.8|58.8|60|59.6|57|58|58.2|58.8|59.2|58.8|58.4|59.4|59.2|59.4|59|59.6|58.2|57.2|56.4|56.6|56.6|57.2|57.2|56|56.2|56|54.8|54.2|54|54.8|56.4|55.4|53.6|51.6|52.4|56.2|56.6|56.4|56.4|55.4|56|55.8|55.6||55.2|56.2|55.2|56.2|55.6|55.8|55.2|55.2|56.6|55.2|54|54|53.6|||51.6|51.4|49.1|49|48.5|47.5|46.3
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|39.3|39.65|39.8|39.9|40.1|40.15|39.7|39.5|40.1|39.5|39.2|39.25|39.75|40.05|39.55|40.5|40.35|39.2|39.6|39.3|39.35|39.25|39.45|39|38.35|38.65|38.2|37.8|37.6|36.35|36.05|36.35|35.9|35.3|35.4|34.8|34.3|35.4|35.2|35.6|36.6|37.05|36.95|36.75|36.85|37.15|37.45|37.1|36.85|36.6|34.95|34.55|34.05|34.15||33.55|34|33.85|33.95||34.1|33.8|33.4|33.05|34.05|34|34|33.9|34.25|34|34.75|35|35.2|35.15|34.45|34.35|34.15|34.2|34.2|34.7|34.65|34.25|34.2|34.15|33.9|33.55|33.3|33.4|32.6|31.75|30.5|31.95|30.35|29.65|29.1|29|28.6|26.95|26.45|25.35|24.6|24.3|25.85|26.55|27.15|27.55|27.15|27.2|27.65|27.5|27.35|28.35|28.4|28.5|28.75|28.85|28.5|27.6|26.95|26.8|27.85|28.1|28.4|27.05|26.7|27.25|28.45|28.15|28.15|28.7|28.3|28.4|28.5|28.9|28.25|28.25|27.65|27.65|28.4|28.35|28.35|28.8|28.45|28.8|28.8|29.25|29.4|29.5|29.8|29.5|29.9|30.4|30.25|30.65|30.45|30.45|30.1|30.25|29.85|29.2|29.3|29.3|28.5|27.85|27.55|26.9|27|27.2|26.9|27.25|27.55|27.7|27.6|27.15|27.35|26.95|27.05|27.05|27.5|26.5|26.6|26.6|26.65|26.95|26.3|26.65|26.65|26.85|25.6|25.45|24.85|25.4|25.4|25.5|26.35|26.9|26.5|26.05|25.4|25.65|26.2|28.2|28.15|29.1|29.1|27.35|27.5|26.95|26.6|26.15|26.3|25.75|25.7|25.05|24.9|24.9|24.8|24.65|24.2|23.25|23.1|24|24.6|25|25.2|24.8|25.05|24.7|24.35||25.6|25.4|25.1|25.2|24.7|25.1|24.35|24.3|24.75|25.4|24.7|24.45|26|||24.9|24.65|24.2|23.35|22.5|23.15|23.2
03794|7152|/equities/viel-et-cie|CACALL|5.8|5.84|5.86|5.84|5.86|5.88|5.82|5.84|5.9|5.94|5.94|5.96|5.96|5.92|5.86|6|5.84|5.68|5.74|5.76|5.68|5.68|5.78|5.68|5.64|5.62|5.6|5.6|5.66|5.72|5.64|5.6|5.58|5.5|5.4|5.46|5.42|5.54|5.54|5.6|5.62|5.62|5.68|5.7|5.72|5.8|5.8|5.8|5.84|5.82|5.84|5.92|5.86|5.86||5.86|5.86|5.8|5.58||5.6|5.6|5.56|5.5|5.44|5.6|5.6|5.6|5.56|5.58|5.48|5.52|5.56|5.6|5.58|5.56|5.3|5.6|5.6|5.58|5.64|5.46|5.42|5.52|5.52|5.42|5.44|5.38|5.36|5.36|5.32|5.3|5.2|5.14|5.28|5.22|5.24|5.08|4.95|5.08|4.92|5.04|5.1|5.2|5.18|5.24|5.3|5.28|5.2|5.24|5.22|5.26|5.42|5.46|5.5|5.22|5.38|5.4|5.4|5.44|5.52|5.4|5.36|5.36|5.44|5.46|5.52|5.5|5.52|5.48|5.46|5.52|5.42|5.42|5.42|5.44|5.4|5.5|5.54|5.4|5.38|5.38|5.3|5.44|5.46|5.48|5.42|5.4|5.34|5.02|5.04|4.96|4.96|5.04|5.04|5|5.02|5.04|5.06|5.02|4.97|4.96|5|5.04|4.88|4.88|4.94|4.96|5.1|4.93|4.85|4.8|4.77|4.77|4.73|4.73|4.73|4.79|4.86|4.85|4.89|4.89|4.83|4.62|4.92|4.96|4.93|5.06|5.04|5.08|5.06|5.12|5.04|5.04|5.02|4.81|4.7|5.08|5.14|5.44|5.32|5.4|5.36|5.34|5.26|5.2|5.2|5.12|5.08|5.1|5.1|5.16|5.1|5.16|5.14|5.02|5.16|5.18|5.22|5.14|5.12|5.06|5.04|5.04|5.02|4.93|5.02|5.08|4.9||4.82|4.72|4.7|4.72|4.7|4.65|4.54|4.57|4.65|4.64|4.62|4.74|4.65|||4.63|4.59|4.62|4.6|4.6|4.55|4.6
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|59.4|59.8|60.2|59|58.4|58.4|58.2|57.5|56|53.7|54.6|54.6|54.1|53.1|52.6|52.7|52.2|51.7|52.6|52.8|52.7|54.3|54.5|54.1|53.7|52.5|51.7|51.1|51.3|52.4|52|53|52.1|51.5|50.5|50.5|50.8|50.4|50|50|51.6|51.6|49.1|50.2|50.5|51.4|50.8|50.7|51.2|49.95|48.8|48.8|49.5|48.65||48.8|48.5|49.05|48.4||48|47.3|48.25|47.3|48.3|48.1|48.7|48.9|48.6|49|48.7|48.25|48|49.1|48.8|48.8|48.9|49.2|48.95|48.05|48|48.05|47.5|48|47.25|46.25|46.05|46.4|47.25|47.35|47|47.7|47.65|49|48|47.6|46.65|45.1|44|42.5|40.35|43.6|45.25|45.8|46.5|45.5|45.7|45.5|45.55|45|43.35|47.85|48.6|49.3|49.35|49.45|49.2|49.4|49.2|49.2|49.4|48.9|48.3|46.2|46.2|47|47.75|48|48|48.25|46.45|47.15|47.3|47|44.95|44.9|45.8|45.8|45.9|45.4|45.75|47|47.9|47|46.8|47.25|47.8|48.4|48.2|48.35|49|49.6|49.75|49.65|49.7|50.2|50.4|50.5|50.1|49.8|49.1|49.65|49.55|50|49.5|49.7|49|49|49|47.75|48.1|46|44.6|44.8|45.2|45.1|46|46|45|43.55|44.6|45.4|45.65|45.3|45.25|46.1|46.5|47|47.7|47.5|47|46.05|46|45.3|44.75|45.25|45.8|45.25|44.2|44.65|43.05|46.5|46.15|47.95|47.15|47|46.15|46|45.55|44.25|44.2|43.2|43.5|42.65|41.5|41.55|41.55|42.1|43|44|43.7|43.7|44.5|43.7|42.2|40|38.05|37.6|37.1||36.5|36.8|36.6|36.45|36.35|36.35|36.35|36.3|36.5|36.5|36.7|36.8|36.9|||36.65|36.5|36.2|35.45|34.75|34.75|35.8
03796|6977|/equities/virbac|CACALL|222.5|226|228|226|223.5|221|215|213|211|210|213|217|213|202.5|200.5|203|205.5|208|212.5|212.5|219.5|220|223.5|219|216.5|216|214.5|213.5|214|213|214|212.5|214|214.5|211.5|209|213|216.5|217|213.5|215.5|213|208.5|207|203|202.5|214|230.5|234|239.5|238.5|238|244|239.5||238|236.5|236|241.5||241|237|232.5|226|231|230|230|229|219.5|218.5|220|217|214|211.5|213|213|214.5|217|215|213|212.5|209|208.5|209.5|207|202|204|204|208.5|210.5|209.5|213.5|212.5|215|212|216.5|212.5|209|200|199|203.5|202.5|213|215.5|217|217|216.5|213.5|211.5|212|207|198.4|204.5|204.5|202|199.2|200.5|204|199.6|196.2|196.8|190.6|189.8|192.2|191|188.2|191.4|189.6|189.4|195.8|199|182.6|183.2|182.4|182.8|183|181.2|181.6|181.6|180|183.8|185.8|185.4|186.2|185.2|185.6|187.6|188|191.2|189.8|190.8|192.8|196|195.8|197|194.6|191.6|191.6|192|192|190.6|190|188|182.4|183|179|186.4|183.4|186.6|187.2|191.2|192.4|192.4|190.4|194.6|193|194.6|193.6|196.8|196|198|197.2|201|200|201|200|196.2|193.6|190.2|190|189.8|190.2|185.4|184.4|183|180.2|182.8|182.6|176.4|179.4|186.8|191.8|188.8|188.2|190|191.6|191|188.6|186|183.4|181|178|181.4|180.6|178.4|176.2|176.4|185|188|183.4|183.6|170|164.4|168.6|167|161.8|160.8|164.8|164||177.2|175.4|174.4|170|165.2|165|167|165.6|165.2|161.4|157.2|160.6|161|||157.4|152.6|150.4|163|161.8|156.2|154.8
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||||2.42||||||||2.78||||2.36|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|2.4|2.46|||2.4|||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|38.6125|38.4195|36.6819|34.7513|34.5582|32.6276|32.6276|32.6276|32.6276|32.6276|32.6276|32.8206|32.6276|32.6276|31.6623|31.6623|31.4692|31.2761|31.0831|30.697|30.697|30.89|30.89|31.0831|30.89|31.0831|31.0831|31.0831|30.697|30.89|30.89|30.697|30.89|30.3108|30.5039|30.1178|30.5039|30.697|30.697|31.0831|31.0831|31.4692|32.0484|32.4345|32.4345|32.6276|32.4345|32.6276|31.6623|30.697|30.697|30.697|31.2761|30.89||31.4692|31.6623|30.89|31.0831||30.3108|30.3108|30.5039|30.3108|30.3108|30.1178|29.7316|30.5039|30.89|30.89|29.9247|30.89|30.89|30.3108|30.3108|30.1178|29.9247|29.9247|29.9247|30.3108|30.1178|29.3455|29.3455|28.3802|29.5386|29.5386|28.5733|27.9941|27.2218|27.0288|27.2218|26.6426|26.4496|24.712|24.1328|24.1328|24.1328|24.1328|24.1328|22.0091|20.4646|20.2716|21.0438|21.2369|21.8161|21.8161|22.9745|23.3606|23.3606|24.3259|24.9051|25.2912|25.6773|25.6773|26.4496|26.8357|24.3259|29.9247|29.9247|31.0831|31.8553|31.8553|32.0484|32.0484|32.4345|32.4345|32.0484|32.2415|32.0484|32.6276|32.6276|32.6276|32.2415|33.5929|33.5929|33.5929|34.5582|34.5582|34.7513|34.3652|33.3998|33.3998|33.3998|33.2068|33.0137|33.2068|34.1721|35.1738|35.5735|35.3737|35.3737|35.7734|35.7734|35.7734|34.974|35.7734|35.7734|34.974|34.974|33.3752|33.1753|33.1753|33.1753|33.3752|33.3752|33.3752|33.3752|32.9755|32.9755|33.3752|33.1753|33.1753|33.1753|33.1753|33.1753|32.7756|32.7756|32.7756|32.7756|32.9755|33.3752|33.3752|34.5743|34.5743|34.5743|34.3744|34.3744|34.5743|34.3744|34.974|35.7734|35.9733|35.9733|35.9733|35.9733|35.9733|35.3737|35.3737|35.3737|35.7734|35.9733|36.1731|36.1731|35.9733|34.5743|34.3744|33.9747|33.7749|33.7749|33.9747|33.9747|33.1753|32.7756|32.5758|32.5758|32.5758|32.3759|31.9762|31.3767|31.3767|30.7771|31.7764|31.3767|33.9747|35.1738|34.7741|35.5735|35.5735|34.7741||35.3737|35.3737|34.7741|35.9733|35.5735|36.9725|37.7719|37.7719|37.7719|37.9718|37.7719|37.7719|37.9718|||37.9718|38.5713|36.7727|36.1731|35.9733|35.5735|34.974
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|19.629|19.8164|19.7695|19.4885|19.629|19.6758|19.8632|19.02|18.8794|19.2542|20.5659|20.5191|21.9245|21.3155|20.7533|21.8308|21.5497|20.9407|21.6903|21.5966|21.8308|22.2056|22.2993|21.4092|21.2687|22.2524|22.4867|22.6272|24.1263|23.9389|23.9389|24.3606|23.2831|23.0957|21.8777|20.3317|21.2218|21.0813|22.393|22.4867|22.1119|22.5804|22.393|22.1587|22.5335|23.1894|22.8615|23.0488|23.1894|23.7516|23.2362|22.0182|23.5173|23.7047||23.8452|23.3299|23.6579|24.1732||22.8615|22.1587|21.4092|20.3786|20.847|20.847|20.1443|18.9263|18.1018|18.1955|18.3641|18.3641|17.7832|17.6333|17.8769|18.083|17.4272|18.233|18.0081|17.9893|17.296|17.2023|17.0899|17.1086|17.0711|17.2398|17.1086|16.509|17.0524|17.727|17.7457|17.6895|17.8769|18.6452|18.8326|18.8794|17.8956|17.8394|17.6333|16.9587|16.1529|15.8718|16.4902|16.9587|17.4272|16.8837|17.7645|19.3|19.56|19.4|19.82|19.9|19.66|19.66|19.46|18.1|18.02|18.02|18|18|18.38|18.1|17.8|17|17.14|18.4|20.25|20.1|19.9|21|20.9|21.5|21.9|21.6|21.5|21.7|21.4|21.3|21.1|20.35|21.4|22.2|21|20.5|20.1|20|19.9|19.34|19.3|19.18|19.04|19|19.26|19.2|19.2|18.74|18.4|18.06|17.4|16.38|15.9|15.6|15|16|16.02|16.12|16.52|16.22|16.16|16.3|16.54|16.5|16.22|16.1|16|15.8|16.2|16.3|16.42|16.38|16.7|16.7|16.7|16.7|16.12|16|15.9|15.88|15.74|15.8|15.62|15.72|16.1|16|16.02|15.9|15.9|15.84|15|15.1|15.12|15.66|15.24|15.6|15.52|15.6|16.42|15.78|15.5|14.9|14.72|14.66|15.6|14.42|14.1|14.14|14.1|14.06|14.04|13.7|13.7|13.82|13.72|13.64|13.88|13.82|13.9|14|13.7||14.36|14.26|14.26|13.9|13.7|13.84|13.6|13.4|13.72|13.54|13.5|13.5|13.94|||14|13.82|13.76|13.7|13.7|13.54|13.2
03800|7444|/equities/vrank-pomm-mono|CACALL|18.15|18.2|18.15|18.2|18.1|18.1|18.2|18.15|18.05|18|18.05|18.05|18|18|18|18|17.9|18|18|18.05|18.05|18|17.7|15.3|14.1|14.05|14.15|14.2|14.05|13.95|13.95|13.9|14|13.8|13.95|13.8|13.95|14|14.1|14.1|14.2|14.2|14.1|14.35|14.4|14.45|14.5|14.5|14.5|14.75|14.7|14.75|14.75|14.55||14.7|14.75|14.75|14.5||14.45|14.45|14.5|14.3|14.85|14.7|14.8|14.65|14.5|14.6|15|15.05|15.05|15.2|15.05|15|15.05|15.15|15.2|14.6|14.55|14.45|14.15|14.15|14.2|14.25|14.1|14|14.05|14|14|14.05|13.7|13.3|13.45|13.45|13.2|13.15|13.1|13|13|13|13|13|13.1|13.15|13.05|13.05|13.05|13.2|13.2|13.4|13.4|13.45|13.45|13.45|13.5|13.5|13.5|13.6|13.65|13.6|13.65|13.7|13.6|13.7|13.7|14|14|14.05|14.15|14.05|14.05|14.2|14|14.2|14.2|14.05|14|14.05|14|13.65|13.7|13.65|13.75|13.7|13.8|13.5|13.4|13.25|13.1|13.05|13.1|13.25|13.35|13.3|13|13|13|13.05|13.05|13|13.1|13|13|13.05|13.05|13.05|13|13.05|13.35|13.4|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.4|13.4|13.5|13.2|13.1|13|13|13|13.15|13.2|13.15|13.15|13.15|13.55|13.55|13.55|13.7|13.6|13.75|13.85|13.85|13.95|14|13.95|13.9|13.85|13.8|13.3|13.3|13.25|13.35|13.3|13.2|13.25|13.2|13.4|13.4|13.7|13.7|13.7|13.8|13.9|14.1|14.05|14.1|14.25|14.35|14.2|14.2||14.1|14.05|14.1|14.05|14.05|14.05|14.05|14.4|14|14.3|14.3|14.1|14.25|||14|13.8|13.35|13.05|12.9|12.4|13.15
03801|17872|/equities/solucom|CACALL|35|35.3|35|34.8|34.9|34.85|34.8|34|34|34|34.25|33.9|33.7|33.85|33|33.7|33.25|33.3|33.6|33.8|33.8|33.4|32.7|33.5|33.3|32.95|32.85|32.15|31.95|31.9|32.2|32.75|30.7|29.6|30.1|29.4|29.3|29.3|29.6|30|30.1|30.1|30.2|30.15|30.65|30.7|30.4|30.45|30|29.6|29.4|29.4|28.95|28.5||29.3|29|29.1|29.2||29.3|29.15|28.85|28.6|28.6|28.9|28.7|28.2|28.05|29.35|29.5|27.65|27.15|27.1|26.85|26|24.95|24.85|25.1|25.1|25.1|24.9|24.85|25.4|25.4|25.25|25.2|25.2|25|25.2|25.2|25.2|24.95|25|24.55|24.05|23.5|22.9|22.85|22.7|22.7|21.7|24.05|24.15|25|24.75|24.8|25.6|25.5|25.05|24.4|24.25|24.5|24.65|24.3|24.75|24.75|24.7|25.05|25.5|25.55|25.2|25.35|25.5|23.4|24.95|24.75|24.7|24.7|24.3|25.65|25.25|25.7|25.5|24.9|24.25|24.25|24.3|23.8|21.8|21.85|21.1|20.35|20.3|19.92|20|19.9|20|19.86|19.98|19.82|19.98|20|20|20|20|20.05|20|19.7|19.7|19.9|19.86|19.86|20.6|20.55|20.4|19.98|19.8|20|19.8|19.88|19.8|19.82|19.66|19.9|19.82|19.72|19.72|19.26|19.26|19.66|19.52|19.7|19.84|19.68|19.54|19.66|19.5|19.52|20.05|20.2|20.35|20.8|20.6|20.4|20.9|20.35|19.84|19.6|19.5|20.55|21.5|20.9|20.85|20.3|20.5|20.2|19.8|19.7|18.34|19|19|19.12|19.2|18.68|18.24|18.82|19.14|19.16|18.88|18.9|19.16|19|18.82|18.3|18.4|18.7|18.92|17.2||18.34|17.8|17.4|17.38|17.5|17.36|16.9|17.2|17.5|17.1|16.9|17.4|17.72|||17.22|17.2|16.7|16.4|16.32|15.7|16.2
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|102.2|101.5|101.4|101.8|100.7|101|100.6|99.2|97.35|95.4|95.7|96.05|96.15|95.75|93.35|94.95|92.85|92.5|91.75|93.85|93.85|94.85|97.65|97.8|96.7|96.3|96.55|97.85|98.65|99.6|99.25|98.5|96.5|95|93.3|93.15|94.7|96.95|96.8|97.35|99.95|100|99.9|99.9|100.1|99.9|99.15|100.2|100.1|100.9|99.5|97.3|97|97.35||97.35|98.6|98.9|98.45||98.45|97.55|96.05|93.9|98.2|98.35|97.65|97.9|97.95|95.8|97|97.45|95.5|95.35|95.2|93.7|93.15|93.95|92.45|93.15|93.05|93.8|93.7|93.45|93.15|92.8|93|93.05|89.75|88|87.95|90.15|87.45|82|80.65|80|76.9|76.3|74.4|73.1|73.6|73.5|78.2|80.2|81|79|80.05|80.5|81.05|80.4|79.5|82.7|81.9|81.65|81.55|81.5|81.25|79.9|79.35|76.4|75.5|74.2|74.05|74.7|72.05|73.3|74.75|76.5|77.15|80.45|84.1|84.7|83.95|83.8|83.9|84.5|82.9|82.75|84.35|84|85.85|85.55|84.65|85.95|87.8|87.95|87.3|87.35|86.65|85.25|85.1|85.25|85.35|84|83.5|84.8|84.75|84.7|83.25|81.9|82.2|82.8|82.15|78.1|78.4|78|79.75|79.8|79.5|80.4|81.8|82.1|83|82|82.9|83.5|82.5|81.3|81.8|79.55|79.5|80.45|82.2|87|85.3|84.4|83|83.55|82.7|84.1|81.55|83.25|84.25|82.9|84.75|84.55|84.5|84.45|79.6|79.65|81.35|86|90.25|93.3|91.85|89.1|88.8|85.8|83.2|82.3|85.2|82.3|81.05|78|75.05|77.3|77.1|78.2|76.5|71.5|69.1|72.55|73.95|73.55|74|73.1|73.1|72.5|71.65||78|78.9|77.5|77.1|75.3|76.3|75.2|74.6|76.1|74.55|73.65|75.95|79.85|||79|78.5|75.5|68.85|66.3|67|68.55
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|6.59|6.44|6.49|6.36|6.26|6.26|6.13|6.11|6.22|6.26|6.42|6.72|6.83|7.02|6.29|6.7|6.95|6.85|7.4|7.34|7.22|7.34|7.65|7.15|6.81|6.86|6.81|6.85|6.9|6.81|6.83|6.99|6.88|6.49|6.41|6.1|6.23|6.56|6.61|6.75|7.02|6.97|6.86|6.65|6.47|6.31|6.41|6.19|5.75|5.71|5.82|5.63|5.03|4.855||4.84|4.8|4.79|4.795||4.735|4.74|4.52|4.36|4.73|4.8|4.755|4.56|4.595|4.485|4.53|4.625|4.66|4.65|4.495|4.4|4.43|4.315|4.32|4.225|4.22|4.155|4.2|4.08|3.965|3.985|4|3.995|3.78|3.7|3.615|3.64|3.575|3.42|3.31|3.43|3.4|3.39|3.2|3.01|2.965|2.93|3.035|3.095|3.175|3.15|3.16|3.05|3.08|3.065|3.08|3.15|3.15|3.21|3.2|3.19|3.12|3.135|3.04|2.97|2.87|2.91|2.88|2.78|2.705|2.705|2.83|2.855|2.86|2.95|2.95|2.965|2.94|2.86|2.85|2.805|2.76|2.73|2.87|2.825|2.88|2.94|2.82|2.8|2.85|3.22|3.17|3.12|3.185|3.125|3.16|3.255|3.31|3.14|3.11|3.18|3.23|3.16|3.075|3.055|3.06|3.065|3.075|2.96|2.945|2.93|2.975|3.04|2.96|2.9|2.945|3.005|3.06|2.98|2.98|2.93|2.92|2.89|3|2.92|2.965|2.925|2.8|2.805|2.99|2.985|2.975|3.01|2.935|2.94|2.925|2.92|2.96|2.9|2.965|2.99|2.975|2.95|2.84|2.86|2.885|3.12|3.32|3.25|3.32|3.2|3.15|3.03|2.95|2.955|2.92|2.845|2.87|2.7|2.655|2.815|2.755|2.745|2.665|2.7|2.605|2.72|2.865|2.92|3.02|2.95|2.995|2.99|2.91||3.09|3|3.14|3.1|2.945|3.14|2.6|2.535|2.535|2.525|2.215|2.16|2.19|||2.12|2.15|2.165|1.952|1.88|1.902|1.924
03804|17900|/equities/xilam-animation|CACALL|47.35|46.8|47.2|45.8|45|44.75|44.25|44|44|44.45|44.95|44.75|44.8|44.7|44.4|46.1|45.65|46.3|48.4|47.05|46|45.8|45.45|45.8|45.7|46.2|46.3|46.25|47.15|47.2|47.3|46.55|46|45.45|45.55|45.7|45.15|45.05|45.05|45.8|46.15|46.15|46.65|46.1|46.6|47|47.05|46.2|46.35|46.95|47.2|47.35|47.2|47.05||46.85|47.1|46.7|46.55||46.8|46.3|46.15|45|47.15|47.75|46.85|46.2|46.6|46.2|46.4|47.3|46.85|45.75|45.55|45.15|45.05|45.1|45.1|45.6|45.8|46.3|46.6|45.9|44.9|44.4|44.1|44.75|46.1|45.2|45.2|45.35|44.5|45|45.75|46.55|46.1|45.05|44.65|45.2|43.85|43.75|47|47.8|47.8|47.8|47.7|48.6|47.6|47.5|47|47.55|47.7|47|47|46.2|46.6|46.65|46.1|44.95|47.1|47.6|49.15|49|47.95|46.7|49.25|48.5|47.8|49.1|49.2|48.8|48.8|47.7|47.4|47.15|45.9|45|47.05|46.3|46.7|47.25|47.35|47.5|47.25|46.9|46.6|46.35|45.1|44.55|44.45|45.2|45.1|45.15|45|44.95|44.35|43.3|43.7|44.1|44.2|44.1|45.45|43.3|43.6|43.55|43.1|42|41.9|40.8|40.5|41.45|41|40.8|41.05|40.55|40.95|40.5|40.55|40.65|40.65|40.65|40.65|40.4|40.25|38.9|38.9|39|38.85|38.9|37.6|39.9|39.1|37.8|36.15|37.85|38.2|37.8|37.15|37|37.05|38.2|38|39.1|39.1|39|39.4|39.4|39.15|39.6|39.55|39.7|39.7|39.3|39.8|39.35|40.05|39.85|39|37.7|37.4|38.45|38.1|37.55|35.6|34.7|34.5|33.9|33.55||35.5|36.55|35|34.1|35.2|35|35.2|35|35.05|35.45|35|34.9|34.35|||33.4|34.1|34|32.7|32.35|32.2|32.6
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|122.4091|121.8182|121.0455|120.8636|120.6364|121.0909|118.7273|118.3182|115.9091|114.5909|114.3182|114.4091|115.1364|114.2273|112.9546|115.2727|117.5455|117.5909|118.9546|120.1364|120.3636|120.9091|121.0455|122.0455|121.9546|122.2273|121.7273|123.5909|123.5909|123.2273|123.2727|123.6818|123.4546|123.3182|121.5455|121.5|121.7727|119.5455|119.0909|118.0455|118.9091|118.9091|120.3182|119.6818|119.8636|121.5455|121.6364|121.8182|122.7727|123.3182|122.8182|121.0909|121.7273|123.1818||122.0455|122.7727|123.2273|122.4091||122.0455|121.1818|120.3636|119|121.6818|122.6364|121.6818|121.4546|123.7273|122.2273|122.9091|122.5|122.7727|121.3182|121.4091|122.2273|123.0455|124.1364|125.1364|125|123.5|121.8636|123.6364|124.2273|125.9091|125.6364|125.6364|124.8182|125.2727|126.3636|127.3182|127.9091|127.4546|126.7273|123.3182|123.0455|118.1818|117.8182|113.9546|113.1818|112.3636|112.8636|117.1364|119.1364|118.9546|117.2273|118.2273|119.4091|121.5|120.3636|119.2727|122.2273|122.5|121.1818|120.5909|120.1364|119.7727|119.4091|121.1818|121|122.6818|123.1364|123.8182|123.2273|121.0455|122.2727|124.0909|123.3182|122.7727|126.9546|126.4091|127.6818|127.7727|128.2727|127.9091|128.3182|127|125.3636|126.3636|125.2727|127|126.9546|125.6818|126.2273|126.3182|127.0455|126.7727|127.4546|126.5|124.2727|125.8636|126.5909|126.4546|127.2727|126.3636|128.2273|126.9546|126.6364|126.1364|126|126.6364|128.6364|127.9091|126.7727|126.5455|126|127.1818|126.6364|126.5|125.0909|126.9091|126.2273|126.9546|125.5909|125.6818|124.1364|123.8636|122.2727|123.1818|119.7273|120|118.5909|118.3182|119|117.9546|117.0909|115.5|115.0909|114.2727|114.5455|113.1364|114.7273|116.1818|115.4546|115.6364|114.0455|114.3636|112.5|108.5|111.0909|112.3182|114.5909|114.0909|113.8636|113.0455|113.5|111.0909|110.7727|110.4091|108.5|105.3636|104.9091|105.8182|106.4091|104.3182|104.5455|104.4546|104.9546|103.3182|101.8636|100.5|104.0909|105.1818|105.0909|108.1364|106.14|104.77|102.95|101.95||104.86|106.82|106.64|106|104.64|105.09|104.86|105.05|108.27|109.09|108.86|108.77|108.68|||105.86|105.45|107.68|105.55|102.64|99.23|101.82
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|100.62|100.96|99.65|99.65|97.8|97.52|98.64|99.13|96.27|95.23|98.91|98.83|98.41|97.6|95.13|98.86|98.16|95.33|90.2|89.81|89.58|93.42|93.4|92.3|89.54|90.82|91.18|91.91|92.51|91.91|89.63|88.63|85.14|82.41|81.84|82.5|83.31|83.71|84.53|87.97|89.04|90.87|91.03|90.28|91|89.1|88.12|89.01|89.06|88.93|89.35|88.98|88.37|89.3||89.78|91.06|91.98|91.77||91.53|87.62|85.51|82.75|88.94|89.63|89.79|89.85|91.7|91.41|92.77|93.49|94.11|93.64|94.9|91.36|89.7|87.85|87.73|89|89.14|90.71|91.7|89.39|88.36|88.02|87.73|87.65|87.3|83.25|83.33|85.83|81.8|71.75|68.81|68.3|64.2|63.9|61.68|60.5|59.28|60.09|63.07|65.69|65.22|62.56|64|64.91|64.1|61.55|59.87|61.57|63.34|65.78|66.42|66.52|66.12|65.81|64.8|62.03|62.45|60.95|61.33|61.01|57.87|58.1|61.79|61.5|63.95|68.6|68.82|68.69|69.23|69.55|67.75|68.72|68|69.98|70.27|69.18|71.05|69.45|66.79|68.71|70.92|69.01|70.05|71.56|69.42|66.97|68.09|68.57|69.19|70.56|70.76|72.2|74.18|73|69.35|67.25|67.6|65.91|64.23|60.78|61.81|62.16|62.18|61.76|61.75|62.98|65.02|65.3|66.86|64.84|65.19|66.76|66.89|64.71|66.4|62.02|63.22|64.8|66.62|66.94|64.6|64.24|60.85|62.78|60.18|61.86|61.27|62.97|66|65.76|66.95|66|68.3|68.38|63.45|65.2|67.06|73.67|74.65|78.6|74.86|65.89|64.6|59.59|57.66|56.7|59.81|60.72|59.1|54.51|52.92|53.29|51.51|52.98|49.81|48.605|48.21|49.12|51.22|53.41|55.41|52.89|53.36|55.68|52.71||57.05|51.6|51.07|50.15|52.02|52.55|51.7|51.87|54.81|55.11|52.62|54.53|59.21|||57.15|54.63|56.34|50.91|49.505|50|52.1
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|40.72|41.8|42.26|42.42|42.91|42.78|42|43.02|42.47|42.75|42.79|42.79|41.76|41.81|40.87|41.55|41.05|40.35|40.32|40.94|41.17|41.42|40.91|40.86|42.04|42.35|42.6|43.17|42.9|42.81|44.8|45.2|46.29|45.22|43.67|42.91|43.7|45.54|45.96|46.95|48.39|48.02|46|44.8|44.8|46.04|46.75|46.82|47.1|47.83|47.35|46.94|47.08|47.14||46.57|46.69|46.35|46.21||45.73|45.37|45.11|44.2|46|45.85|45.43|45.65|45.62|45.41|45.27|44.3|44.07|43.95|43.53|44.21|45.48|44.63|44.65|43.39|42.13|42.78|41.22|41|42.3|42.67|40.45|39.09|38.648|37.9062|38.5924|39.5103|39.056|37.2571|35.894|34.8462|33.9097|34.5032|35.2357|35.4211|35.7086|35.3562|36.6637|37.3591|37.0067|36.3948|36.3113|37.1366|37.934|37.8691|37.4147|38.1751|38.2215|37.8505|37.73|37.4796|37.6187|38.3698|38.444|38.1844|38.7685|38.9262|40.3263|40.4283|39.1858|39.7792|40.0018|40.4283|40.7714|42.1159|41.5596|42.0232|41.9212|42.2736|42.5425|41.847|42.7557|42.5425|43.7108|43.3492|43.5903|43.7108|43.0524|43.2472|43.7479|44.1373|44.3228|44.5082|44.5731|44.0075|43.8128|44.1559|44.1095|44.1559|43.9148|44.4248|43.2101|43.3306|42.8392|43.2194|43.7015|43.9333|43.9241|42.5888|43.7943|44.2857|44.8977|45.1388|45.0368|45.4819|45.6024|45.3428|45.7415|45.4448|45.2037|43.4883|42.357|40.7529|40.419|38.9262|38.9262|39.0467|39.1487|38.9447|38.6573|37.5075|36.914|38.0175|38.2215|38.3976|38.3698|38.7222|39.3434|38.9447|38.9911|39.4083|39.1487|38.7222|37.1087|37.9155|38.3142|39.0745|38.9354|39.3805|40.0574|38.2307|37.3684|36.3206|34.9204|35.0873|36.2279|36.1073|35.8477|36.1537|35.041|35.0688|35.0688|34.7813|35.4211|34.837|35.4211|34.9575|33.9468|33.1123|33.0288|32.0552|33.0566|34.4104|33.7057||34.6422|35.0039|34.7999|35.347|35.4397|35.7642|36.2835|36.1908|36.2835|35.2357|33.9932|33.7892|35.8662|||35.4211|35.4675|35.1801|34.2621|33.4183|33.9468|34.3084
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|22.6|22.27|22.095|22.26|21.86|20.925|20.49|20.45|20.245|19.75|19.932|20.425|19.9|19.63|19.2|20.105|19.286|18.776|19.522|18.91|19.026|19.584|19.314|18.904|18.082|18.65|19.08|18.936|18.812|18.286|18.036|17.958|18.028|18.1|17.952|17.042|17.044|17.852|17.802|18.428|19.02|18.99|19.156|19.516|19.412|19.98|19.918|20.165|19.794|20.105|20.16|19.76|19.33|19.178||18.81|18.83|18.7|19.03||19.01|19|18.65|17.692|18.784|19.078|18.832|17.5|17.29|17.132|17.24|17.186|16.772|17.338|16.92|16.274|15.93|15.368|15.13|15.226|15.246|15.242|14.63|14.096|13.766|13.642|13.742|13.784|13.68|13.2|13|13.16|13.324|12.858|12.276|12.092|11.858|12.15|11.546|11.358|11.446|11.332|11.78|12.04|12.258|12.176|12.178|11.962|12.178|11.938|11.614|11.69|11.716|11.956|12.07|12.058|11.77|11.778|11.646|11.328|11.358|11.06|11.332|10.864|10.166|10.15|10.516|10.502|10.546|11.31|10.92|10.75|10.674|10.66|10.56|10.682|10.422|10.33|10.68|10.416|10.416|10.614|10.23|10.59|10.162|10.184|9.88|9.885|9.77|9.627|9.734|9.966|9.95|10.048|9.872|10.236|10.502|10.408|9.907|9.696|10.032|9.76|9.534|9.265|9.3|9.08|9.502|9.698|9.71|9.7|9.9|9.77|10.064|9.96|10.03|10.246|10.33|9.955|10.122|9.382|9.57|9.847|9.926|9.902|9.578|9.4|9.31|9.087|8.91|8.99|8.868|9.023|9.442|9.1|9.322|9.318|9.847|9.704|8.951|8.82|9.111|9.573|9.57|10.254|10.156|9.554|9.548|9.05|8.782|8.518|8.801|8.645|8.41|8.15|8|8.276|8.183|8.284|8.068|7.639|6.981|7.476|7.962|8.626|10.158|9.717|9.554|9.724|9.186||9.92|9.553|9.214|8.909|8.888|8.847|8.21|8.309|8.527|8.642|8.346|8.504|9.27|||9.189|9.16|9.076|8.26|7.81|7.641|7.989
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|22.475|22.39|22.52|22.665|22.52|22.445|22.585|22.555|22.1|21.57|21.715|21.735|21.19|21.005|20.635|20.5|19.92|19.9|19.574|19.486|19.42|19.5|19.306|19.206|18.88|19.132|19.122|19.058|19.138|19.054|18.898|18.886|18.512|18.364|18.21|18.24|18.492|18.76|18.75|19.008|19.474|19.582|19.526|19.636|19.676|19.9|19.994|20.09|20.045|20.28|20.21|19.544|19.22|19.304||19.48|19.618|19.654|19.698||19.566|19.28|19.148|18.72|19.884|20.12|19.91|19.526|19.678|19.398|19.688|19.71|19.502|19.54|19.786|19.702|19.56|19.68|19.426|19.52|19.572|19.602|19.11|18.828|18.736|18.7|18.8|18.664|18.458|17.724|17.76|17.884|17.468|15.884|15.55|15.456|14.42|14.356|13.72|13.442|13.344|13.42|14.096|14.546|14.65|14.634|14.9|14.874|15.068|14.882|15.026|15.75|15.824|16.212|16.114|16.046|15.85|15.854|15.638|15.452|15.606|15.528|15.652|15.76|15.43|15.532|15.612|15.628|15.84|16.54|16.774|16.91|17.07|17.2|17.092|17.25|16.9|16.892|17.184|17.116|17.218|17.07|16.756|16.982|17.332|17.262|17.442|17.596|17.236|17.02|17.228|17.238|17.16|17.312|17.246|17.556|17.804|17.464|17.086|16.742|16.662|17.54|17.414|16.796|16.864|16.824|17.742|17.772|17.698|17.826|18.036|18.078|18.456|18.14|18.314|18.398|18.296|18.12|18.188|17.506|17.844|18.146|18.264|19.222|18.788|18.628|18.26|18.264|18.308|18.46|18.18|18.366|18.548|18.342|18.48|18.47|18.65|18.408|17.566|17.742|18.17|19.056|19.184|19.434|19.45|18.608|17.852|16.654|16.5|16.38|16.832|15.912|15.162|15.04|15|15.262|15.262|15.38|15.202|14.8|14.674|15.52|15.8|15.838|16.17|15.92|15.768|15.568|15.4||16.04|15.914|15.176|14.798|14.362|14.566|14.532|14.44|14.784|14.696|14.444|14.854|15.49|||15.154|14.78|15.046|14.476|13.786|14.292|14.444
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|52.17|51.2|50.81|51.45|52.46|51.33|52.37|51.64|51.97|50.73|50.55|50.68|48.95|49.135|49.005|50.31|49.125|48.56|47.62|46.985|46.835|47.4|47.01|46.86|45.42|44.685|44.165|43.5|43.73|42.165|41.435|41.74|40.52|40.03|39.76|39.71|39.885|41.325|40.96|42.665|44.12|43.955|44.06|43.89|43.98|44.71|44.86|44.93|44.615|45.17|45.24|43.78|42.315|42.64||42.68|43.225|43.22|43.39||43.55|42.4|41.9|40.83|43.555|43.7|43.945|43.9|43.72|42.555|43.065|44.51|44.035|44.32|44.68|44|43.315|42.945|42.835|42.97|42.795|42.64|42.08|41.315|40.65|40.125|40.405|40.12|40.175|38.835|38.83|40.64|39.37|33.55|32.995|32.62|31.635|32.255|29.88|28.92|28.79|29.29|31.375|32.465|32.54|31.79|32.445|32.4|32.095|31.165|31.13|31.945|32.015|33.195|33.3|33.24|32.685|31.28|30.855|29.965|30.545|30.39|30.875|30.86|30.07|30.51|31.4|32.11|32.2|34.44|34.895|34.61|35.745|35.965|36.01|36.405|36.05|36.3|37.315|36|35.835|35.775|35.52|36.525|36.515|36.155|36.1|36.355|35.615|34.92|35.625|35.62|35.685|36.23|35.67|36.96|36.88|36.025|35.485|35.035|35.425|35.85|35.635|33.99|34.105|33.79|35.505|35.94|36.145|36.95|37.315|37.735|38.335|37.275|37.41|38.05|37.21|36.895|36.515|35.12|35.505|36.185|36.565|37.18|35.85|35.045|34.405|34.63|34.105|34.47|33.75|34.51|35.215|34.325|35.045|35.115|35.51|35.35|32.995|33.845|34.6|37.205|36.8|38.445|37.02|34.935|34.92|33.425|32.675|32.18|32.765|31.56|29.215|28.37|27.495|27.99|27.16|27.75|27.205|25.905|24.935|26.5|27.755|27.85|28.31|27.915|27.48|27.295|26.76||28.2|29.275|27.855|27.22|26.1|25.965|24.785|24.67|24.87|25.25|24.815|25.82|27.58|||27.535|25.64|25.94|25.015|24.505|25.2|25.82
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|34.51|34.12|34.49|34.88|34.86|34.84|34.43|34.61|34.66|34.19|33.65|33.88|33.63|33.88|33.48|34.26|33.69|33.15|32.72|33.39|33.56|33.83|33.83|33.75|33.15|33.23|33.25|33.32|33.7|33.44|33.2|33.11|33.13|32.6|32.4|32.27|31.91|32.68|32.63|33.72|34.49|34.93|35.01|34.2|33.93|34.34|34.72|34.79|34.97|35.51|35.09|34.46|33.64|33.88||33.54|33.95|34.13|34.15||33.84|33.6|33.06|32.54|33.78|33.83|34.02|33.73|33.85|33.42|33.84|34.63|34.42|34.71|34.84|34.64|34.35|33.41|33.16|33.5|33.18|33.44|33.73|33.13|32.8|33.24|33.69|33.68|33.28|32.24|32.04|32.74|32.21|30.13|29.43|29.43|28.48|29.1|27.88|27.67|27.36|26.62|28.16|29.8|30.18|29.85|30.5|30.43|30.74|30.12|30.37|30.69|30.63|30.79|30.64|30.28|29.94|29.62|29.17|28.63|28.91|28.97|29.15|29.48|28.8|28.77|29.61|29.92|29.7|31.09|30.99|31.28|31.76|32.04|32.28|32.21|31.73|33.33|33.7|33.21|33.39|33.35|32.78|33.25|33.61|33.87|33.01|33.31|32.71|31.97|32.16|32.42|32.54|32.42|32.27|32.92|32.93|32.69|31.8|31.52|31.89|32.03|31.35|29.91|30|30.18|30.89|30.74|30.99|31.29|31.37|31.43|31.96|32.06|32.22|31.94|31.71|31.66|31.91|30.96|31.65|32.52|32.29|32.41|31.67|30.93|30.25|29.76|29.01|29|27.58|28|28.61|27.86|27.99|27.9|28.28|28.44|26.63|26.68|27.08|28.9|29.29|30.05|29.52|28.88|28.83|28.04|27.65|27.23|27.53|27.01|26.73|25.82|24.58|24.78|24.92|25.27|25.59|24.64|23.91|25.54|26.34|26.74|27.44|26.58|26.64|26.51|26.16||28.01|27.66|28.09|27.12|26.59|26.11|25.5|25.15|26.16|26.04|25.45|26.85|28.72|||28.54|27.59|27.95|25.88|24.88|24.35|24.25
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|141|141.5|144.4|143.95|143.4|143.7|143.15|139.4|136.05|135.3|136.55|137.6|135.9|134.1|131.05|133.85|133.95|133.45|136.55|138.35|136.85|134.6|136.75|135.55|134.2|133.45|132.4|130.7|128.95|127.15|124.2|123.65|122.55|119.6|117|116.1|116.8|120.55|120.55|121|123.85|124.35|125.05|123.9|123.4|124.2|123.85|122.5|122.5|124.75|123.45|125.05|126.2|127.25||126.55|125|124.3|122.95||121.35|120.15|117.85|115|119.25|115.95|114.7|112.55|114.4|113.8|115.8|117.7|116.8|115.45|114.75|114.2|113.25|116|116.3|117.6|116.8|118.3|116.7|115.85|116|114.8|113.7|114.15|114.05|113.8|113.85|114.3|113.9|111.25|108.35|108.5|102.45|101.35|98.48|96.34|95.94|96.34|100.75|99.14|103.5|103.65|106.15|108|109.8|108.8|108.05|111.55|110.75|112.7|110.8|106.5|105.85|107.5|108.4|107.05|108.6|108.85|110.6|111.35|108.6|110.2|113.2|113.5|112.65|117.25|116.4|118.25|118.2|116.85|115.15|115.7|114.95|113.35|115.7|115.9|117.6|117.2|115.95|116|116.1|116.95|115.6|115.75|114.6|111.7|111.45|112.1|110.8|111|111.1|112.85|111.85|111.2|110.35|110.05|111.4|110.4|109.2|106.9|107.8|106.15|106.7|102.5|102.95|102.9|106.3|106.45|107.95|105.15|105.15|104.7|106.2|103.2|104.2|102.1|102.25|101.35|101.8|102.55|100.4|100.9|100.65|100.2|100.6|102.8|96.24|98.68|99.66|97.7|99.42|98.66|98.34|96.88|92.96|89.76|92.2|95.72|95.1|96.12|93.46|92.24|92.1|92.1|91.7|91.2|90.32|89.56|89.54|86.82|83.54|84.38|83.84|85.1|83.02|80.84|81.04|85|84.62|85.58|88.36|88.76|85.72|82.9|81.5||85.72|85.44|79.46|77.12|77|79.24|79.36|78.92|79.7|79.6|77.18|77.02|81.56|||77.86|74.62|71.9|68.28|67.52|69.54|73.62
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|14.42|14.375|14.49|14.515|14.245|14.3|14.285|14.33|14.195|14.135|14.165|14.145|14.235|14.35|14.43|14.56|14.465|14.63|14.805|14.575|14.575|14.61|14.61|14.495|14.345|14.49|14.535|14.355|14.37|14.28|14.16|14.01|14.05|13.925|13.99|14.205|14.13|14.665|14.655|14.625|14.86|14.7|14.94|15.345|16.13|16.25|16.405|15.35|15.11|15.12|15.3|15.005|14.285|14.115||14.03|14.225|14.075|13.74||13.64|13.43|13.24|13.255|13.485|13.555|13.505|13.455|13.75|13.705|13.745|13.705|13.505|13.435|13.46|13.405|13.49|13.575|13.665|13.575|13.505|13.56|13.465|13.43|13.82|14.13|14.365|14.37|14.305|14.17|14.135|14.075|13.905|13.445|13.385|13.375|13.13|13.255|13.04|13.045|13.205|13.17|13.58|13.63|13.675|13.61|13.9|13.86|13.925|14|13.83|13.84|13.79|13.7|13.595|13.41|13.39|13.365|13.4|13.42|13.625|13.6|13.71|13.81|13.67|13.42|13.675|13.35|13.1|13.38|13.81|13.925|13.935|14.53|14.59|14.655|14.33|14.27|14.035|13.7|13.645|13.445|13.4|13.46|13.345|13.38|13.38|13.38|13.31|13.145|13.08|13.365|13.48|13.62|13.58|13.855|13.615|13.42|13.36|13.36|13.485|13.59|13.445|13.35|13.3|13.24|13.595|13.44|13.09|13.305|13.435|13.61|13.765|13.54|13.805|13.85|13.865|13.565|13.535|13.16|13.24|13.54|13.48|13.55|13.56|13.52|13.45|13.755|13.69|13.945|14.03|14.31|14.5|14.2|13.94|13.865|14.14|14.07|13.685|13.8|13.915|14.38|14.21|14.32|14.55|14.225|13.945|13.8|13.675|13.3|13.32|12.835|12.89|13.1|12.63|12.33|12.095|12.445|12.665|12.76|12.635|12.83|13.115|13.24|13.205|12.96|12.92|13.225|13.135||13.35|13.66|13.18|13.07|13.25|13.37|13.315|13.62|13.89|13.78|13.81|14.05|14.315|||14.135|14.325|14.515|15|14.25|13.845|13.98
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|12.255|12.11|12.045|12.06|12.22|12.01|12.265|12.205|12.295|11.885|12.01|12.06|11.725|11.695|11.45|11.72|11.475|11.245|11.105|11.025|10.955|11.135|11.045|11.015|10.56|10.535|10.16|10.055|10.16|9.892|9.716|9.786|9.602|9.42|9.282|9.228|9.312|9.5|9.432|9.766|10.02|10.08|10.035|10.105|10.075|10.375|10.55|10.54|10.435|10.54|10.51|10.36|10.175|10.16||10.29|10.355|10.36|10.405||10.5|10.17|10|9.744|10.3|10.39|10.405|10.45|10.415|10.095|10.24|10.43|10.39|10.71|10.58|10.21|10.07|9.68|9.616|9.77|9.736|9.562|9.426|9.124|8.828|8.712|8.724|8.644|8.728|8.4|8.37|8.642|8.274|7.564|7.426|7.27|7.092|7.12|6.766|6.542|6.514|6.55|7.006|7.284|7.384|7.16|7.308|7.266|7.262|7.148|7.116|7.384|7.392|7.644|7.594|7.7|7.618|7.39|7.28|7.13|7.338|7.22|7.39|7.306|7.082|7.304|7.55|7.608|7.564|8.074|8.232|8.26|8.5|8.516|8.492|8.522|8.414|8.476|8.642|8.426|8.384|8.4|8.36|8.588|8.662|8.548|8.52|8.596|8.38|8.26|8.398|8.504|8.536|8.662|8.594|8.904|9.024|8.68|8.466|8.376|8.328|8.47|8.376|8.044|8.126|8.176|8.552|8.696|8.672|8.84|8.964|8.99|9.176|8.976|9.032|9.05|8.886|8.802|8.752|8.37|8.548|8.708|8.74|8.9|8.604|8.432|8.282|8.258|8.024|8.07|7.906|8.036|8.112|7.886|8.066|8.11|8.184|8.18|7.75|7.9|8.052|8.556|8.59|9.03|8.77|8.22|8.298|8|7.874|7.77|7.804|7.48|7.134|6.892|6.67|6.808|6.76|6.89|6.908|6.8|6.408|6.704|6.85|7.002|7.102|6.954|7|7.012|6.788||7.138|7.278|6.78|6.584|6.51|6.486|6.258|6.252|6.424|6.354|6.154|6.216|6.752|||6.772|6.502|6.462|6.13|6.004|6.104|6.25
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|58.62|59.34|59.32|59.52|57.2|57.2|56.56|56.62|56.54|55.28|55.08|54.82|55.92|57|56.34|57.68|57.28|57.04|56.4|55.62|55.46|54.66|54.74|53.6|53.68|54.26|52.92|52.84|53.12|53.06|53.44|54.18|54.68|54.96|53.86|54.5|54.36|54.62|53.9|54.44|53.82|54.92|54.18|53.06|52.66|52.58|52.14|52.2|52.36|52.7|54.04|54.24|54.08|54.2||53.76|54.16|54.52|53.76||53.44|53.32|52.3|51.76|53.74|53.94|52.32|52.32|52.32|52.04|52.12|51.78|51.08|51.24|51.34|50.88|51.96|52.82|52.5|52.78|52|51.56|50.94|50.82|51.88|52.84|54.02|53.88|54.5|53.9|52.98|53.88|52.32|49.93|48.97|49.89|48.54|47.9|46.98|46.2|46.03|46.56|49.11|50.36|50.24|49.56|50.54|51.94|53.34|53.26|54.7|55.08|54.76|55.38|54.98|54.32|54.52|54.86|55.04|54.62|54.98|54.86|54.98|54.94|53.96|54.16|54.88|54.96|55.24|56.84|57.18|57.74|57.14|57.1|56.76|56.82|56.48|56.08|55.92|55.8|55.84|54.44|54.34|54.96|55.22|55.88|55.8|56.3|56.26|55.32|55.64|56.36|55.9|55.8|55.3|56.2|55.44|55.1|54.46|54.34|55.24|55.9|55.86|56.16|56.32|55.8|59.86|59.24|59.76|59.92|60.42|59.82|60.36|59.62|60.1|59.02|60.08|58.6|60.74|59.52|59.74|60.3|60.98|61.4|61.52|60.02|60.22|61.48|60.96|63.42|62.62|63.32|63.48|63.62|63.6|62.72|63.08|61.34|59.68|60.44|61.86|63.36|63.7|62.36|61.88|62.1|61.92|61.9|61.56|61.5|61.22|60.72|61.2|61.1|60.64|61.06|60.86|61.34|61.3|60.12|59.76|61.68|62.52|63.72|63.2|61.6|61.1|61.32|60.82||62.32|61.26|62.36|63.36|60.82|61.06|61.96|62.38|63.02|62.2|61|61.18|59.08|||56.38|56.52|57.74|56.86|55.36|55.64|55.98
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|35.08|35.18|34.93|34.55|34.5|34.64|34.33|33.51|33.37|33.64|33.8|34.04|34.33|34.35|33.96|34.38|34.54|34.43|36.11|37.48|37.15|37.17|37.44|37.4|37.64|37.66|37.51|37.05|36.6|36.44|34.65|33.87|33.76|33.06|32.76|32.83|33.31|33.47|33.06|32.37|32.59|32.19|31.92|32.04|32.3|32.64|32.35|32.74|33.2|32.99|32.5|32.63|33.3|33.2||33.23|33.3|33.26|32.79||32.65|32.81|31.97|31.51|31.85|31.74|31.4|31.08|30.79|30.54|30.21|30.7|30.73|30.49|29.98|30.37|30.43|30.71|30.86|30.67|30.56|29.97|30|30.76|31.06|30.9|30.27|30.16|30.17|30.34|30.48|29.77|29.52|30.56|30.44|30.82|29.3|29.14|29.06|29.11|29.28|28.86|28.86|29.1|29.45|29.1|30.97|31.48|31.96|31.59|31.21|32|31.83|32.07|31.53|31.11|30.79|31.22|31.57|31.48|31.96|31.85|31.94|31.65|30.99|31.05|31.53|31.45|31.27|31.72|31.46|31.59|31.52|31.32|31.02|30.98|30.64|30.16|30.47|30.16|31.03|31.64|31.74|31.53|31.38|31.53|31.02|30.98|30.69|30.04|29.88|30.26|30.14|30.08|30.06|30.48|30.06|30.1|29.91|29.96|30|30.25|30.34|30.62|30.61|30.32|29.95|29.78|29.29|28.69|30.5|31.71|32.41|30.95|30.68|30.2|30.62|30.26|31.1|31.26|31.33|30.8|30.67|30.89|30.66|30.31|30.22|30.27|30.07|30.17|29.55|30.01|30.48|30.3|30.16|29.95|29.67|29.47|28.45|29.02|29.84|30.49|30.22|29.73|30.11|30.36|30.04|29.9|29.96|29.63|29.22|29.04|29.23|28.51|27.5|27.89|27.4|27.51|27.76|26.78|26.58|27.32|27.23|27.43|27.87|27.14|26.9|26.35|25.97||26.71|26.45|27.33|27.59|26.73|27|26.66|26.32|27.11|27.44|26.65|25.83|26.08|||25.61|24.4|24.03|23.76|23.54|24.67|25.71
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|12.08|12.015|12.045|12.125|12.045|11.965|11.79|11.49|11.315|11.38|11.445|11.365|11.785|11.965|12.015|12.57|12.61|12.48|12.72|12.665|12.775|12.85|12.925|13.04|12.955|13.04|13.055|13.04|13.245|13.29|13.235|13.15|12.92|12.755|12.65|12.45|12.53|12.89|12.735|13.04|13.285|13.37|13.525|13.355|13.505|13.58|13.325|13.26|13.03|13.06|13.045|12.53|12.46|12.665||12.51|12.645|12.73|12.61||12.55|12.3|12.15|11.895|12.585|12.57|12.455|12.385|12.43|12.31|12.37|12.36|12.305|12.255|12.48|12.555|12.58|12.34|12.37|12.52|12.525|12.415|12.3|12.215|11.995|11.935|12.1|12.135|12.345|12.175|11.92|11.955|11.71|11.16|11|11.085|10.5|10.665|10.255|10.11|10.1|10.305|10.845|11.085|11.145|11.145|11.355|11.545|11.635|11.575|11.585|11.88|12.025|12.085|12.005|12.04|11.795|11.605|11.415|11.28|11.405|11.285|11.17|11.255|11.065|11.02|11.23|11.16|11.175|11.595|11.745|11.81|11.83|11.865|11.73|11.81|11.61|11.62|11.685|11.6|11.78|11.58|11.59|11.595|11.04|11.145|11.325|11.44|11.325|11.08|11.155|11.24|11.4|11.59|11.57|11.93|11.905|11.895|11.535|11.44|11.525|11.76|11.605|11.32|10.855|10.69|11.105|10.74|10.75|10.85|11.065|11.165|11.31|11.105|11.07|11.035|10.895|10.86|10.88|10.58|10.795|11.18|11.235|11.365|11.325|11.07|10.71|11|10.895|10.85|10.75|10.94|11.155|10.955|11.18|11.09|11.1|10.905|10.54|10.65|10.74|11.4|11.585|11.565|11.43|11.355|10.935|10.69|10.59|10.505|10.53|10.215|10.07|9.816|9.75|9.66|9.572|9.69|9.51|9.278|8.85|9.156|9.168|9.596|9.656|9.428|9.414|9.406|9.438||9.846|9.362|9.178|9.106|8.982|8.988|9.068|9.116|9.322|9.352|9.178|9.292|9.64|||9.362|9.072|9.232|8.9|8.626|8.68|8.91
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|133.35|134.55|136.1|138.3|139.65|138.1|136.9|136.65|133.9|132.5|133.55|134.15|135.3|135.75|132.85|134.9|135.5|135.3|134.95|136.35|136.65|136.15|136.05|136.2|132.55|131.35|131.55|130.55|128.35|125.5|121.3|121.5|120.8|117.65|116.45|116.4|117.3|120.15|120.15|120.95|122.55|123.25|122.75|123.2|123.1|126.2|127.75|128.15|128.75|129.45|127.6|126.9|127.05|128||127.55|128.55|128.5|127.75||127.75|127.15|126.55|125.65|129.35|129.05|129.3|129|128.85|127.25|127.6|127.8|126.45|125.95|125.85|125.3|125.15|121.45|120.1|119.8|118.4|117.55|117.55|115.8|113.3|114.15|116.4|117.45|117.05|117|117.35|118.95|118.7|112.5|111.05|109.1|104.2|105.15|104.7|103.05|105.15|105.05|110.7|112.9|113.5|111.9|112.6|115.85|115.3|116.4|114.7|118.55|119.15|120.35|120.45|119.3|117.5|117.1|116.7|113.7|114.1|113.8|112.15|108.9|106.4|105.95|106.95|106.15|107.9|110.9|109.9|110.5|110.1|110.5|111.2|110.85|110.7|109.3|110.9|109.9|113.1|110.25|109|111.7|111.35|112.2|110.95|110.7|110.25|107.7|109.05|110.05|109.85|109.2|109.05|111.3|110.6|109.25|108.8|107.35|108.4|109.95|110|109.05|112.2|113.55|115.7|114.05|114.45|113.85|115.9|114.85|117.55|116.15|117.5|117.75|119.2|117|117.8|116.1|116.85|117.4|117.35|118.3|117.05|115.7|113.2|113.65|114.75|114.6|110.4|112.5|116.6|115.5|115.6|114.2|114.55|112.9|109.2|112.05|112.7|117.5|119.9|122.3|120.95|120.15|119.55|117.95|117|115.75|116.75|111.7|111.25|110.85|109.45|110.45|110.25|110.95|108.35|106.5|104.85|108.35|112.7|111.05|109.9|109.7|108.85|105.25|105.05||111.8|108|107.25|105.6|103.8|104|103.8|105.75|109.8|107.55|105.65|104.45|105.9|||104.65|103.1|106.9|99.22|94.66|94.4|92.04
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|78.85|78.68|77.01|75.74|75.81|74.87|75|74.29|73.51|73.78|72.59|72.89|73.75|73.7|73.01|74.27|74.58|73.88|77.26|80.16|80.44|81.02|81.15|81.03|81.45|80.39|79.47|79.67|80.01|79.93|80.74|81|80.5|79.58|79.09|78.08|77.83|78.06|77.03|76.95|78.07|75.98|76.67|74.48|74.21|73.12|73.29|73.09|72.09|71.5|71.46|72.23|72.18|69.38||68.63|69.94|69.62|68.84||69.57|69.42|68.81|68.76|68.41|66.95|66.64|66.07|65.2|63.9|63.2|62.77|62.81|62.01|62.11|62.85|64.71|65.56|67.55|66.6|66.79|66.94|67.34|68.73|69.42|69.21|69.84|70.06|69.42|70.36|70.8|69.02|67|61.32|71.84|72.06|69.76|68.9|68.72|67.2|67.76|67.5|69.38|69.44|68.86|70.6|69.68|69.64|70.16|70.64|68.14|69.72|69.9|69.86|69.96|69.84|69.24|70.28|69.86|68.4|67.42|66.54|66.34|66.28|64.48|64.04|64.84|64.62|64.64|66.1|65.16|65.54|65.02|65.16|66.66|67.02|66.62|65.5|64.88|64.14|65.1|65.52|65.96|66.3|65.46|64.42|71.5|71|70.44|69.24|68.82|68|66.58|65.06|65.4|65.64|65.58|65.3|64.74|64.2|60.68|56.2|55.84|55.06|54.98|54.6|55.64|55.76|55.22|54.6|55.98|55.88|56.64|55.9|55.48|55.04|54.78|53.42|53.5|53.52|54.92|55.3|55.62|55.38|55.7|55|55.4|55.24|54.68|54.92|54.78|55.82|56.64|57.48|57.48|57.84|57.44|56.54|55.84|56.3|57.82|58.24|57.7|55.9|58.32|59.74|59.66|59.26|59.9|59.16|56.4|56.3|57.36|57.9|55.72|55.16|54.3|53.1|56.5|54.24|54.92|55.3|55.12|54.62|53.48|52.6|51.62|50.42|49.5||49.69|48.18|45.4|43.68|44.26|45.5|45.91|46.15|47.03|45.89|44.5|44.9|46.47|||46.08|45.08|44.06|42.12|41.25|44|43.26
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|973|962.2|961.2|951.6|945.2|926.6|906.2|894.6|872.8|886.4|907|919.8|925.2|925.4|919.8|935|935.2|923.2|942.8|959.2|925.4|918.4|925.6|922.6|917|906.8|903.4|897.6|898.8|890.2|882.6|880|857.4|847.6|839.4|849.4|846.2|868.2|866.8|868.6|870.6|867.2|862.4|879.4|873.8|886.4|882.2|879.8|880.6|882.2|864|862.6|863|878.6||879.6|880.8|872|850.6||849.2|851.2|850|841.6|853|861.4|851.8|845.4|831.2|821.6|825.2|824.8|827.4|821.6|822|827.6|819.4|815.8|817.4|818|819.8|824|819.6|835.8|848|841|840|842|839.4|832.4|833|835|822.6|834.4|829.8|837.8|803|802|791.8|795|793|792.6|817.2|817|809.2|795|796|798|791.2|788.4|765|770|770.4|762|754|752|747.8|744.8|748.6|739.6|738.4|732.4|730.6|729.6|719.4|723.2|725.6|721.4|723.2|744|748|751.8|741.4|739.6|730.8|727.4|731|722.8|738.2|730.8|736.8|720.8|716.2|719.4|711.8|719|704.8|705.8|702.8|690.8|687.4|693.2|693.8|696.4|696.4|703.8|688|686.8|681.8|683.6|686.4|686.6|679.2|679|686.2|706.2|728.6|729.2|741.6|736.4|749.2|743.8|751.4|742.6|745.6|747|756.4|744.2|766|759.4|766.4|761.6|760.8|761.4|750.6|743.4|731.6|737.2|730.6|736.2|719.2|726.8|744|734|739.2|744.8|741.4|740.8|715.8|738|744.6|764.4|758.6|765.6|771.8|771.8|752|742.8|738.2|727.6|714.2|702.6|701.4|693|681|685.2|685.4|681.8|672|665.2|665|657.2|660|660.6|677.6|648|649|649|646.2||666.6|672.8|674.8|671.6|673|679.4|669.4|669.2|683|679|668.6|666|644|||632.8|611|613.6|604.8|595.2|592.2|592
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|598.4|598.1|599.4|593.9|584.8|579.3|559.8|550.1|538|537.1|541.6|548.4|541.9|532.4|520.2|527|520.6|518.4|520.9|525.7|524.4|513.3|562.6|549.4|541.4|546.4|550.2|547.6|546|543.4|538.1|541.7|545.6|537.4|541.6|537.2|531.8|532.2|530.7|541.6|547.1|550.2|541|559.7|556.1|565.5|569.7|570.8|579.6|581.6|570.5|567.7|568.6|580||585|578.8|573.3|558.1||552.2|551.2|546.4|540.8|556.5|559.7|539|563.9|563.5|570.5|571.5|571.9|580.5|586.5|597.7|603|601.8|603.5|601.7|602|601.6|599.2|602.8|610|610|611.5|616.9|611.7|610.5|600.2|606.4|611.9|592.2|572.2|561|555.1|533.1|528.4|512.9|510.4|512|513.8|535.4|541.5|553.5|567|575.4|583.1|584.6|583.1|563.7|577.9|582.5|581.1|575.6|573.3|576.6|575.4|580.5|569.3|572.2|567.6|569.5|568.9|556.5|565|575.1|568.3|568.5|587.7|585|589.5|577|572.7|558.4|551.2|550.3|547.6|556.9|544.7|552.1|530.7|512.4|512.6|515|517|506|504.1|498.4|487.9|491.4|495.85|493.7|495.6|491.75|502|491.65|485|479.2|477.2|482.9|489.05|480.4|474.6|481.65|481.25|501.5|483.2|491.15|488.05|500.5|502.2|519.3|508.4|511.8|509.3|509.6|496.5|504.3|491.15|493.15|491.4|495.8|499.1|490.7|484.35|469.85|479|473.8|477|464.05|474.6|492.9|498.2|508.9|502.4|496.9|484.5|466.45|477|487|519.8|513.6|518.5|510.3|497.15|491.1|480.3|469.65|468.95|468.7|446.45|436.7|420.65|421.7|428|429.55|430.05|415.7|408.55|405.1|420.1|432.25|435.85|445.3|434|433.5|444.25|444.45||455.4|455.45|462.8|455.8|445.45|451.55|455.2|486.4|500.1|493|473.15|470.6|472.9|||458.3|465.35|475|462.85|444.5|445.1|450.15
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|322|322|318.9|320.2|319|317.9|311.6|307.5|304.3|306.4|307.2|305.3|307.7|304|302.2|306.4|305.1|308.8|310.9|316.1|316.1|311.1|311.1|311.4|311.3|308.5|310.6|307.6|306.9|295.7|293.7|294|296.7|292.4|290.1|296.1|296.3|298.5|294.4|293|292.7|293.3|294.5|296|295.2|297.7|298|299|303.2|302.6|306.7|304.9|306.6|311.1||310.4|310.7|307.5|301.2||301.4|302.5|297.6|294.2|303.4|304.7|303.9|302.5|301.8|299.2|301.7|300.4|301.9|302.4|302.8|303.4|304.4|304.7|306.6|305|304.9|295.6|295.9|306.3|309.8|310.5|312.3|315.7|314|314.2|317.3|316.3|307.2|299.4|293.4|297.1|286.4|283|276.8|275.1|275.9|275.7|284.1|285|286.5|282.9|285|288.7|289.4|284.7|283.7|286.7|285.7|281.2|278.2|277.5|276.7|276.6|278.9|278|277.7|277.6|279.3|273.2|269.3|272.6|275.7|270.9|269.6|274.5|276.2|279.8|280.5|280.7|279.4|280.8|276.1|273.8|273.9|272.6|276.4|277.9|274.6|276.3|276.6|280|277.2|277.1|275.1|272.3|277.8|279|276.8|276.2|275.7|281.5|276.6|275.1|275.3|276.6|277.5|282.5|275.4|278.1|280|279.5|287.3|282.7|283.3|283.3|288.1|286.1|287.7|286.4|286.8|285.6|286.8|282.3|285.4|281.1|284.4|284.3|286.5|290|288.3|287.7|282.1|283.4|280.4|281.8|274.7|278.6|277.5|275.1|277.8|274.1|271.3|263.3|255.1|260.9|262.9|266.6|260.8|263.2|263.2|264.6|261.6|259.1|257.5|255.4|251.1|244.8|246.3|247.4|243.4|247.6|245.7|245.7|245.3|240|239.1|243.2|250.9|251.5|248.3|243|243|247|246.8||254.3|251.8|243.3|242.7|241.6|243.7|245.1|245.6|245.1|244.4|236.4|244.6|245.8|||240.2|233.2|233.3|234.4|234.6|231.2|229
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|74.54|75.32|75.98|75.84|76.16|76.3|75.4|74.82|72.72|71.24|71.36|71.86|72.74|72.26|71.58|72.08|71.86|71.02|73.12|74.28|74.64|74.68|74.64|74.94|74|73.6|77.48|77.38|77.3|77.14|77.3|77.74|76.6|76.24|75.8|75.74|77.62|78.2|78.44|79.24|79.7|79.5|79.06|79.36|79.32|79.9|79.7|79.46|79.96|79.9|77.86|75.4|74.9|73.76||72.84|73.5|73.66|72.94||72.3|72.98|71.84|70.66|71.76|71.3|70.88|70.64|70.68|69.44|70.38|70.24|69.56|69.42|68.78|68.8|69.68|70.3|70.98|71|70.68|70.62|70.8|71.66|71.5|71.32|71.86|71.76|71.04|70.96|71.52|71.7|71.56|70.6|67.64|66.98|64|65.16|63.22|62.6|62.86|63|65.12|66.64|68.22|67.06|67.74|69.76|69.3|68.9|68.38|70.84|69.96|68.94|69.54|69.94|70.18|70.54|70.22|68.06|68.5|67.38|66.6|65.26|63.36|64.34|65.7|65.72|66.28|69.86|68.92|69.84|69.76|70.12|69.52|70.32|69.4|68.9|69.16|68.98|69.7|70.54|69.78|69.9|70.2|70.92|70.62|70.88|70.38|68.9|69.2|69.28|69.44|69.54|69.72|70.84|70.38|69.76|69.08|68.94|68.04|67.34|65.44|64.48|65.44|69.24|70.04|69.44|69.74|69.96|70.8|70.2|70.36|69.68|69.84|69|68.9|67.92|68.62|68.06|68.36|68.88|69.92|69.84|68.86|67.74|67.04|67.24|66.58|66.58|64.74|65.32|65.34|64.26|64.32|63.84|63.98|63.38|60.4|62.14|62.14|64.26|63.7|65.1|64.48|62.66|61.24|60.68|59.88|60.32|60.48|59.46|60.3|59.26|56.38|57.24|56.66|56.96|58.1|57.06|56.3|57.92|58.58|58.78|57.64|56.1|57.68|58.26|58.08||61.52|61.32|59.62|58.94|58.38|58|56.48|55.14|58.72|58.36|56.9|56.7|59.22|||58.22|58.5|58.46|57.16|56.3|55.4|56.16
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|561.3|558.9|555.1|553.6|557.6|553.4|540.1|527.7|518.7|523.1|530.1|539.2|534.7|529.9|519.5|529.1|530.6|532.3|535.4|536.1|530.5|530.6|531.6|529.4|525.5|526.5|527.1|528|525.7|523.6|520.3|520.6|511.1|501.6|498.3|499.05|495.05|500.3|501.4|503.5|507.6|492.2|489.05|494|492.45|508|510.3|513.5|518.1|516.5|501.1|499.35|503.4|509.8||510.6|511.7|506.9|497.5||493.85|490.2|488.6|484.4|497.65|502.3|502.9|507.2|499.1|495.6|494.85|494.7|489.9|486.95|489.6|496.15|494.25|486|482.9|493.65|494|493.1|488.05|492.5|486.8|483.85|474.25|472.45|470|467.4|472.4|473.7|460.45|437.25|429.55|425.2|402|406.95|399.45|397.55|397|396.3|415.2|420.75|422|418|422.25|428.9|431.25|422.45|399.95|409.45|414.1|411.6|406.1|406|407.35|407.45|408.9|402|404|399.4|402.9|401|392.5|393|395.2|390.7|393.65|413.85|418.5|422.25|419|415.65|405.25|397.9|398.75|399.5|404.75|399.75|405.2|397.7|390.85|392.35|394.8|398|393.3|394.5|387.7|380.1|379.35|383.2|383.2|385.25|384.05|390.75|381.55|373.15|370.55|371.8|369.75|371.25|368.8|364.5|365.95|370.55|382.6|378.35|399.25|393|401.3|403.45|408.85|404.85|408.25|405.1|406.85|396.8|399.85|395|398.6|397.35|396.75|400.95|394.65|393.3|384.05|386.65|383.9|385.15|373.25|380.05|381.8|373.15|379.75|374.2|373.6|370.5|363.75|371|375.1|396.6|391.15|394.5|392|385.9|383.55|380.1|375.45|375|374.35|363.15|363.45|352.8|351|355.1|352.7|349.95|334.55|327.7|324.3|333.2|346.55|345.9|349.05|338.5|335.7|336.8|332.95||351.4|350.05|348.35|346.15|340.85|345.5|347.8|349.05|352.45|357.15|339.7|337.95|348.5|||338.9|339.7|342.65|334.4|320.05|316.1|321.1
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|31.3125|31.025|30.9375|31.275|31.3|31.2875|31.175|31.175|30.75|30.6|30.7|30.675|30.075|29.75|29.0125|29.4625|29.525|29.425|29.45|29.25|29.1125|28.925|29.2625|29.1875|29.0625|29.2375|29.2625|28.8875|29.4625|28.975|28.7125|28.8|28.5625|28.2375|27.1875|26.3625|26.95|27.2875|27.2875|27.4625|27.775|27.075|26.9|26.925|26.9125|27.2|27.1625|26.7375|26.4875|26.6625|25.9|25.825|25.9875|26.475||26.2375|26.4875|26.5125|26.5875||26.325|26.1125|26.4125|25.7875|27.0125|27.1125|26.95|26.5875|26.5|26.15|26.1875|26.275|25.95|26.0125|25.825|25.775|25.95|26.2|26.1125|26.6875|26.9|27|26.7125|26.4625|26.6625|26.45|26.5125|26.4125|25.825|25.45|25.5|25.5375|25.0125|24.425|24.095|24.115|23.39|23.38|22.895|22.285|22.495|22.175|23.03|23.96|24.015|22.895|23.255|23.285|23.26|22.985|22.49|23.33|23.205|23.255|23.085|23.07|22.72|22.995|22.93|22.56|22.79|22.835|22.99|23.025|22.35|22.69|22.935|22.74|22.675|23.64|23.315|23.47|23.71|24.01|23.635|23.935|23.48|23.28|23.765|23.67|23.76|23.695|23.275|23.585|23.855|24.105|23.805|23.85|23.535|23.115|23.44|23.795|23.685|23.835|23.705|24.115|23.785|23.315|22.755|22.5|22.855|22.995|22.64|21.895|22.085|22.225|22.61|22.89|22.86|23.02|23.615|23.33|23.68|23.175|23.195|23.125|23.11|22.81|23.175|22.52|22.785|22.835|23.23|23.275|22.85|22.72|22.26|22.845|22.875|22.84|22.06|22.475|22.725|21.785|22.1|22.08|22.635|22.49|21.775|21.9|22.14|23.285|24.095|24.59|24.23|24.03|23.785|23.345|22.545|22.575|23.43|21.9|21.905|21.67|21.055|21.155|21.38|21.82|20.91|20.27|19.8|20.73|21.62|21.75|21.89|21.23|21.34|21.08|20.84||22.14|21.85|21.61|20.95|19.91|20.48|20.79|21.15|21.65|21.33|20.43|20.55|21.24|||21.26|21.27|21.07|19.84|19.2|19.59|19.15
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|10.385|10.335|10.335|10.27|10.13|10.135|9.918|9.898|9.86|9.758|9.604|9.55|9.604|9.59|9.548|9.72|9.69|9.672|9.574|9.68|9.458|9.84|9.852|9.724|9.684|9.712|9.718|9.7|9.802|9.768|9.682|9.682|9.682|9.68|9.638|9.68|9.702|9.54|9.466|9.512|9.56|9.622|9.644|9.634|9.7|9.836|10.005|10|9.994|10.12|10.125|9.922|9.838|9.826||9.658|9.788|9.798|9.744||9.74|9.65|9.542|9.516|9.7|9.598|9.852|9.744|9.912|9.906|10.215|10.185|10.12|10.14|10.43|10.36|10.53|10.535|10.515|10.51|10.385|10.365|10.24|10.24|10.365|10.36|10.375|10.25|10.42|10.12|9.996|10.005|9.63|9.422|9.424|9.492|9.368|9.446|9.56|9.498|9.32|8.852|9.168|9.358|9.31|9.2|9.284|9.226|9.302|9.396|9.484|9.606|9.562|9.552|9.168|9.03|9.016|9.13|8.914|8.632|8.676|8.756|8.776|8.942|8.89|8.996|9.22|9.108|9.144|9.516|9.514|9.44|9.444|9.464|9.402|9.44|9.13|9.134|9.176|9.172|9.268|9.16|9.172|9.33|9.566|9.446|9.782|9.97|9.878|9.766|9.806|9.796|9.752|9.782|9.746|10.01|9.902|9.854|9.662|9.646|9.682|9.962|10.005|9.846|9.89|9.84|10.39|10.325|10.38|10.64|10.775|10.845|10.925|10.86|10.86|10.8|10.72|10.61|10.55|10.33|10.395|10.535|10.59|10.885|10.665|10.635|10.445|10.575|10.385|10.385|10.165|10.315|10.445|10.395|10.455|10.35|10.565|10.365|10.12|10.24|10.38|10.86|10.925|11.405|11.32|11.205|10.995|10.815|10.915|10.7|10.515|10.215|10.155|10.27|10.135|10.215|10.065|10.115|10.195|10.065|10.11|10.38|10.57|10.535|10.685|10.65|10.69|10.8|10.715||11.065|11.035|11.1|11.275|11.02|11.125|11.145|11.01|11.195|11.27|11.115|11.19|11.405|||11.05|11.15|11.16|11.1|10.865|10.62|10.7
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|161.3|161.9|160.35|160.4|160|159.3|156.5|156.9|156.4|156.8|156.25|156.1|157.5|157.9|156.9|159.3|158.35|159.7|160.55|163.35|162.65|162.55|160.75|158.55|158.05|159.1|162.6|161.45|162.05|160.9|157.8|157.7|157.45|155.95|154.3|152.1|151.55|151.8|150.9|151.85|152.6|153.8|154.7|154.1|154.1|156|154.1|156|156.2|156.7|153.2|152.05|154.75|157.7||156.8|159.65|159.5|157.4||156.3|156.55|155.15|152.95|156.8|157.85|157.2|157.9|158.75|157.25|157.15|154.75|154.9|157.35|157.65|157.55|158.9|160|158.9|156.55|154.95|154.65|154.6|156|155.05|160.15|159.95|159.8|158.8|158.7|158.75|159.15|155.7|148.45|146.1|145.15|139.6|140.1|138.3|136.15|136.85|138.65|143.65|145.95|146.85|141.5|140.95|142.3|141.55|138.55|137.3|140|139.2|137.2|136.15|136.3|135.25|134.35|134.15|133.65|135.1|134.95|134.4|133.5|131.65|134.35|135.55|135.25|135.05|137.4|139.2|141|140.65|141.85|141.5|141.95|140.85|140.3|140.8|140.25|145.35|140.15|141.25|143.5|145.2|146.95|145.7|146.9|144.3|142.5|144.1|144.9|144.9|144.6|142.8|144.9|143.95|143.6|143.35|143.65|143.7|146.2|147.8|144.1|145.55|147.7|145.5|143.2|143.4|141.55|143.65|140.3|142.25|138.45|138.75|138.5|140.75|139.1|141|139.65|139.3|140.1|140.85|142.65|141.65|141|138.05|139.65|138.4|139.95|137.3|138.7|141.3|140.6|142.7|142.45|143.3|142.1|139.6|141.15|142.05|145.95|145|145|146.4|145.45|142.9|142.2|141.25|139.75|141.25|138.2|136.65|133.8|131.05|132.25|132|131.75|128.2|126.05|125.7|128.8|133.65|134.65|134.75|132.7|132.55|132.55|135.35||137.2|134.4|134.6|136.4|133|135.8|136.1|138.2|139.1|137.9|134.6|134.35|136.45|||134.7|133.4|133.25|128.4|125.15|126.85|125.95
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|49.5171|48.466|48.4087|48.3131|48.5424|48.1411|47.7111|46.8033|46.1153|45.886|46.4211|46.8702|46.7556|46.8224|45.5898|46.3733|46.4115|46.1058|44.8062|45.1598|45.0547|45.2075|45.198|45.1693|44.3475|44.5387|44.2807|43.6786|44.3189|43.736|43.0002|41.8535|41.7962|40.6973|39.9137|38.6428|39.1493|39.5793|39.6653|40.7069|41.0126|40.7642|40.9457|41.8631|41.2611|40.9075|40.8502|40.8502|41.0604|40.7546|40.21|39.2735|38.9582|39.2735||38.92|39.3022|39.5506|39.7226||39.4742|39.1397|38.7002|37.7542|39.6653|39.7417|39.3691|38.8626|38.8053|37.9262|37.9835|37.544|36.8751|37.1426|37.1426|37.028|36.5597|36.2539|36.2062|36.4928|36.5693|36.9324|36.7413|36.1011|35.9291|35.9195|36.1871|36.0437|35.4704|34.4288|34.3046|34.4193|33.3108|30.3773|29.909|29.7944|28.4757|28.9248|28.0648|27.5201|27.5679|27.7495|29.4217|30.0428|30.1766|29.4312|29.7179|29.4599|29.5937|28.7337|28.2559|29.0681|28.791|28.6381|28.2272|27.8546|26.9468|26.6315|26.3352|25.7332|25.8192|25.7332|25.9243|25.609|24.8159|24.5961|24.5006|24.5866|24.749|26.6792|27.7399|27.9406|27.3577|27.4055|27.2143|27.4819|27.4723|27.3577|27.5106|28.3132|28.0266|27.0041|27.0615|28.0648|28.7146|28.5139|27.8164|27.931|27.5583|27.071|26.8512|26.813|27.1857|27.6252|27.7495|28.5139|29.0872|28.6668|27.7112|27.6061|27.415|27.759|27.0806|25.8192|26.039|26.5646|27.3386|26.9755|27.8355|28.69|28.69|26.53|26.78|26.99|27.38|27.34|26.47|26.35|26.54|26.03|26.9|27.84|28.29|28.76|28.29|28.35|27.69|27.96|27.29|27.61|27.16|27.91|28.72|28.36|29.16|28.82|29.37|29.27|28.05|28.26|28.87|30.29|31.17|31.56|30.68|28.9|28.59|27.42|25.99|25.37|26.54|25.43|25.26|24.56|23.55|24.28|23.76|24.75|25.25|24.02|23.18|23.51|25.57|25.72|25.69|24.86|24.81|25.73|25.67||26.95|25.8|27.09|26.52|25.35|24.65|23.75|24.43|25.3|25.6|25.33|27|28.92|||28.25|28.38|28.56|27.16|26.96|25.23|24.03
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|39.515|38.54|38.17|38.815|39.23|39.68|40.435|40.095|38.63|38.33|38.18|38.45|37.215|37.395|36.4|37.125|36.32|36.495|36.24|36.4|39.28|39.215|39|38.855|38.57|39.18|39.14|38.96|40|38.89|37.545|36.4|35.475|34.745|34.255|33.12|33.33|32.64|32.815|33.99|34.845|34.32|34.015|33.37|33.015|34.12|35.68|36.32|35.195|36.25|36.5|36.575|35.8|35.46||35.44|35.865|35.835|36.11||36.085|35.77|35.32|33.51|36.11|36.35|36.645|35.625|35.48|34.955|35.47|35.71|34.885|35.165|34.54|33.98|33.84|33.285|33.14|33.205|33.49|33.56|32.7|31.26|30.535|30.75|29.94|29.07|29.35|27.375|26.4|27.155|25.785|23.045|22.625|22.48|21.925|21.83|20.83|20.77|20.37|20.815|22.745|23.94|24.405|23.585|24.3|23.085|23.145|23|22.08|22.285|22.25|22.7|22.52|23.16|22.365|21.885|21.42|20.72|21.175|21.62|22.04|22.11|21.29|21.215|21.405|20.735|20.865|22.63|22.765|23.21|23.9|24.48|24.315|24.82|24.75|24.46|24.8|23.13|22.955|22.375|22.305|23.84|23.91|24.215|24.24|24.525|23.185|22.57|23.05|23.75|23.735|23.865|23.8|24.565|24.53|24.35|23.02|22.13|22.29|22.495|21.27|19.67|20|21.76|23.905|24.595|24.69|24.845|24.405|23.665|24.33|23.325|23.66|23.315|23|22.15|22.49|21.195|21.6|21.92|22.67|22.765|21.915|21.7|21.25|21.78|20.85|20.935|20.67|20.915|21.11|20.55|21.06|21.055|21.72|22.33|20.75|21.115|21.35|24.43|24.3|25.845|24.1|22.725|22.51|21.54|20.41|20.17|21.67|19.362|18.252|17|16.802|17.238|16.58|16.702|17.96|16.996|15.886|16.53|17.08|17.662|17.088|16.914|17.05|17.116|16.9||18.022|18|17.456|16.592|15.9|15.906|15.8|15.94|16.208|16.07|15.99|16.58|18.028|||18.03|17.78|17.826|17.05|15.772|15.98|16.312
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|123.1|123.25|121.75|120.2|118.85|119.75|120.9|121.9|119.45|118.95|118.65|115.05|115.1|114.45|111.9|115.45|117.05|114.8|109.5|106.45|107.45|109.2|108.75|109|106.9|108.6|110.05|111.3|111|111.25|108.85|107.4|103.85|102.55|103.35|103.2|105.25|104.35|106.05|109.4|111.5|113.45|113.15|113|113.9|114.2|114.45|114.5|115.35|115|114.8|115.4|114.8|116.1||115.95|118.8|119.7|118.3||118.05|115.65|113.45|108.6|114.55|116.35|116|116.9|119|116.2|117.35|119.8|121.8|121.4|123.35|122.8|121.6|121.95|120.75|121.6|122|122.4|120.65|121.1|119.5|118.55|120.25|118.45|115.85|111.4|112.25|114.5|114|100.35|98.16|98.54|94.66|92.56|88.84|86.5|85.94|85.64|89.26|93.38|91.26|89.5|90.4|89.96|90.14|87.64|84.26|84.48|85.12|86.88|87.22|85.56|84.7|84.64|84.46|81.68|83.18|83.1|84.66|85.48|80.64|82.68|85.8|88.5|88.72|94.76|96.22|95.64|96.88|97.38|95.6|96.18|95.36|95.68|97.88|96.1|96.54|98.18|95.1|97.02|99.42|98.14|97.86|99.36|97.34|94.42|96.94|97.8|98.54|100.3|100.9|102.3|103.4|101.75|98.08|96.3|96.24|92.86|90.14|85.82|89.44|92.48|90.02|87.1|86.4|86.44|88.58|90.36|93.58|91.3|92.2|93.64|91.14|87.94|89.02|86.76|87.8|88.6|89.82|91.54|89.54|90.02|84.96|88.18|87|87.24|86.8|89.7|93.26|90.74|94.14|91.4|94.2|92|86.26|87.1|88.92|94.16|96.22|100.35|100.15|94.82|93.9|88.32|85.9|85.56|88.14|84.44|81.04|75.78|74.52|76.46|75.24|76.06|74.3|72.62|70.38|74|75.72|77.34|80.82|78|77.12|77.98|77.28||83.98|80.68|77.2|75.52|74|72.82|72.5|73.8|79.22|78.66|73.16|72.5|75.24|||73.26|67.02|70.3|64.5|63|67.94|66.96
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|48.51|47.83|47.88|48.11|48.57|48.08|47.25|47.22|46.56|45.43|45.89|44.61|43.91|44.31|43.58|42.83|42.69|41.96|42.64|41.91|41.91|42.11|42.49|42.23|41.77|41.88|41.61|42.12|42.59|42.41|42.92|41.93|41.77|41.1|40.54|39.36|40.2|41.74|41.91|42.14|42.97|43|42.58|42.43|42.81|42.7|43.16|42.72|42.33|42.83|42.3|38.69|37.79|37.99||37.5|38|38.05|37.66||37.37|37.5|37.38|36.56|36.22|38.99|38.82|38.32|38.54|38.3|38.9|39.21|39.15|39.32|39.53|39.16|39.01|39.74|39.76|39.36|39.69|39.8|39.6|39.65|39.2|38.98|39.37|39.21|39.25|38.68|38.78|38.67|37.71|37.9|36.49|36.48|34.88|35.25|33.55|32.37|31.23|31.25|33.15|34.08|35.13|34.89|35.1|35.91|36.17|36.45|36.1|36.97|36.79|36.58|36.46|36.96|36.68|36.39|36.44|35.79|35.88|35.48|35.75|35.21|34.4|34.78|35.61|34.94|34.59|35.94|35.85|36.02|35.87|35.75|35.28|35.53|34.98|34.65|34.41|33.39|33.58|33.93|33.3|33.98|33.74|34.09|33.49|33.83|33.7|33.06|33.59|33.67|33.39|33.52|33.39|34.33|34.12|33.7|33.31|32.9|33|32.99|32.44|31.01|30.96|31.47|32.73|32.68|32.87|33.23|33.81|33.4|33.2|32.23|32.23|32.47|32.62|31.67|32.31|31.14|31.21|31.9|32.55|33.02|32.87|32.63|32.09|31.73|31.18|31.38|29.92|30.52|30.72|30.55|31.04|31.29|31.21|30.99|29|28.7|29.94|31.36|31.5|32.05|31.76|30.56|30.5|29.63|29.11|28.1|28.42|27.87|27.5|26.75|25.68|24.51|23.68|24.24|23.44|22.95|22.64|23.69|24.3|24.91|24.61|23.44|23.85|23.42|23.05||24.11|23.66|23.31|23.11|22.96|23.69|23.7|23.67|23.96|24.45|23.96|23.81|24.92|||24.97|24.25|24.61|22.55|21.33|21.26|21
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|81.1147|81.1545|80.7964|80.0403|79.4335|79.2147|78.4785|78.4686|75.7429|75.9518|74.9669|74.5292|75.4942|75.8821|74.6088|75.146|75.8224|75.2654|75.8921|76.0313|77.4738|77.434|77.5136|77.4439|77.1753|77.235|78.6974|79.2246|79.8812|79.5628|76.7874|77.1356|77.7026|77.0958|76.7476|77.613|78.6576|80.5278|80.3587|80.1995|80.8859|81.7016|81.821|80.5974|79.8712|78.5581|78.3989|78.6178|78.0905|77.3842|77.3146|77.6329|78.1005|78.4487||77.9413|78.2398|78.1602|78.1104||77.9115|77.6329|76.7575|76.479|77.434|76.9764|75.912|75.3748|77.4439|78.1104|80.9356|81.0252|80.7367|81.8508|82.5372|82.0697|83.0943|83.5817|84.2682|84.7556|84.1687|83.5917|82.965|83.6514|84.4472|84.6561|84.3875|83.92|85.0839|85.3127|84.5964|84.3477|83.2734|82.6168|82.5671|84.7258|81.9205|79.1351|77.424|76.2999|76.6779|78.0408|80.4382|81.7215|81.5623|81.2341|82.9252|84.1687|85.1734|84.2085|83.9697|86.6357|86.2876|85.0043|84.6462|83.5619|83.2236|84.3378|85.064|83.721|84.5566|84.8849|85.7305|86.8645|84.6959|85.9593|84.8451|84.3179|84.9148|87.7499|86.6755|87.5111|86.6258|85.8101|85.5713|86.2179|85.5713|84.5765|83.4226|82.1692|83.4723|83.5817|83.2634|83.8802|84.3378|85.7006|86.7253|87.0337|86.4268|85.2629|86.2179|86.95|86.55|85.16|85.05|86.45|86.65|86.83|86.59|86.39|86|86.97|88.09|88.19|87.95|87.56|89.09|88.67|87.44|88.46|90.75|91.33|92.72|92.42|92.42|92.31|91|89.15|88.62|88.74|89.18|90.47|90.76|91.53|90.65|90.52|90.14|90.06|90.86|91.01|90.33|90.75|91.88|92.95|92.59|91.01|90.78|89.4|86.57|87.71|89.22|89.13|89.16|87.63|87.84|87.75|88.2|87.69|88.16|87.04|85.18|84.76|86.46|86.66|85.41|86.85|86.74|86.83|85.71|86.57|87.2|89.27|88.35|87.44|88.92|89.55|90.99|88.73|86.7||88.58|89.7|91.42|91.57|87.05|87.82|86.68|87.2|85.08|85.26|82.91|82.3|82.29|||80.73|80.93|81.43|83|80.27|77.5|76.12
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|125.9|125.65|126|125.35|126.25|127|124.3|123.7|122.15|121.4|122.55|124.35|123.85|123.25|122.7|124.3|123.2|122.3|125.8|125.3|125.7|126.5|128.6|128.6|123.7|123.75|122.6|123.15|124|123.45|124.65|125.05|123.9|121.6|120.85|119.85|121.95|124.35|124.1|123.25|123|121.9|121.4|121.9|122.45|124.25|125.6|125.55|125.7|126.3|124.7|119.4|119.1|120.4||118.3|119.95|120|117.25||116.45|116.4|116.15|113.35|115.05|116.4|114.7|116.1|115.45|113.25|114.1|114|113.3|113.05|112.25|113.25|114.6|116.65|116.65|116.4|117.15|117.35|117.95|119.75|118.3|116.4|116.9|117|115.95|116.4|116.45|118.7|117.35|114.75|111|112.5|108|107.8|104.2|101.25|101.75|101.65|106.15|106.6|108.45|107.55|105.35|107.45|108.05|108|107.65|110.8|109.7|108.25|107.8|106.9|107.15|106.4|106.45|104.6|105.65|106.05|106.2|103.65|100.65|101|102.4|101.15|100.7|105.55|105.65|106.45|106.8|106.85|105.35|105.7|104.2|102.85|102.65|102.55|103.8|105|103.1|103.7|104.4|105.55|104.55|105.25|104.15|101.9|102.05|102.85|102.5|102.45|102.25|104.25|103.95|103|102.05|101.55|101|100.8|99.84|98.26|98.06|98.56|101.9|99.1|98.8|98.46|100.2|100.25|100.25|99.76|99.8|98.84|97.54|95.78|96.7|95.34|95.9|97.16|97.76|97.86|97.26|95.82|96.82|97.94|96.98|96.88|94.4|95.16|96.28|93.96|95.32|93.9|94.74|93.24|87.78|89.76|90.7|94.78|93.84|94.96|94.34|93.36|91.34|89.76|89.48|87.2|87.18|86.14|85.22|84.04|80.5|82.3|82.42|81.82|78.98|77.04|75.04|78.82|80.08|79.7|79.86|78.52|79.5|79.46|80.04||83.16|83.66|82.5|80.84|80.16|81.74|81.5|81.26|81.56|81.48|78.4|79|79.5|||78.76|78.94|81.5|77.1|73|71.4|72.48
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.105|21.58|21.45|21.59|21.34|21.02|21.66|21.4|21.6|20.865|20.98|20.9|20.58|20.78|20.115|20.525|20.045|19.81|19.572|19.04|18.844|18.93|18.626|18.056|17.444|17.594|17.544|17.136|17.178|16.596|16.072|16.11|15.754|15.468|15.212|15.18|15.372|15.628|15.524|16.196|16.796|16.9|16.96|17.068|17.124|17.646|17.38|17.508|17.326|17.742|17.76|17.146|16.512|16.51||16.84|16.96|16.966|17.082||17.274|16.588|16.214|15.76|16.906|17.038|17.022|16.902|16.94|16.502|16.956|17.53|17.406|17.594|17.942|17.728|17.39|16.752|16.686|17.064|17.038|17.034|16.718|16.362|16.084|15.846|16.144|16.028|15.846|15.08|14.86|15.378|15.456|13.374|13.05|13.02|12.298|12.344|11.592|11.15|11.08|11.048|11.944|12.36|12.542|12.058|12.392|12.108|12.094|11.55|11.6|12.126|12.122|12.528|12.376|12.464|11.828|11.412|11.19|10.818|11.018|10.774|10.996|11.14|10.808|11.18|11.512|11.52|11.662|12.606|12.662|12.564|12.924|12.868|12.84|12.988|12.81|12.918|13.51|12.99|12.86|12.836|13|13.58|13.724|13.6|13.668|13.756|13.386|13.076|13.416|13.518|13.68|13.79|13.644|14|13.994|13.8|13.362|13.042|13.072|13.392|12.99|12.412|12.962|13.014|13.786|14.09|14.132|14.614|14.82|15.166|15.626|15.33|15.47|15.474|15.126|14.994|15.042|14.414|14.632|15.112|15.49|15.668|15.024|14.766|14.396|14.49|14.306|14.436|13.94|14.228|14.386|13.954|14.194|14.366|14.55|14.422|13.8|13.9|14.302|15.716|16.02|16.764|15.82|14.27|14.464|13.794|13.542|13.19|13.692|13.424|12.7|12.306|12.1|12.32|11.774|11.988|12.042|11.52|11.346|12.052|12.532|12.832|12.98|12.85|12.8|13.15|13.15||14.106|14.7|14.202|13.7|13.518|13.462|13.174|13.16|13.522|13.592|13.15|13.472|14.646|||14.5|13.95|14.262|13.5|12.8|13.21|13.886
03835|1169015|/equities/fiat?cid=1169015|CAC40|14.7109|14.3428|14.3722|14.4975|13.9544|13.9452|13.5632|13.2827|12.7162|12.6147|12.4689|12.6461|12.7365|12.5575|12.2253|12.4929|12.2161|12.0685|12.0297|12.0574|12.1312|12.1091|12.2807|12.2789|12.0187|12.1312|12.1202|12.3674|12.3803|12.0039|11.9264|11.9301|11.7216|11.4798|11.3507|11.0333|11.3488|11.5518|11.5518|12.0943|12.5796|12.8011|12.6867|11.8194|11.5731|11.8644|11.589|11.4777|10.6726|11.6048|11.7532|11.626|11.8962|11.9544||11.6949|11.8538|11.8803|11.9862||11.8538|11.8697|11.5254|11.0169|11.5731|11.5625|11.4089|11.1599|11.0699|10.9216|11.0169|10.8474|10.7521|10.7203|10.5614|10.5455|10.4264|10.4555|10.4369|10.3866|10.4502|10.3787|10.2807|10.2092|10.2463|9.9576|9.8729|9.9285|9.759|9.4332|9.4624|9.6292|9.375|8.8771|8.6944|8.7553|8.2945|8.4216|8.1038|7.9979|8.0508|8.0561|8.5434|8.4428|8.6202|8.2998|8.4083|8.358|8.3872|8.1832|7.937|8.1329|8.0826|8.1991|8.1727|8.2945|8.2839|8.2574|8.1488|7.9555|8.0455|7.9793|8.0773|8.17|7.8602|7.9449|8.1515|7.8125|7.7569|8.2044|8.3951|8.4957|8.3157|8.4772|8.3024|8.268|8.0879|8.08|8.0826|7.6112|7.6006|7.3808|7.304|7.6006|7.6933|7.7569|7.7383|7.839|7.6801|7.4973|7.7489|7.8416|7.8469|7.9078|7.8363|8.0932|8.2018|7.8946|7.6112|7.4179|7.59|7.635|7.492|7.6493|7.7928|7.9851|8.4702|8.7371|8.3295|8.3927|8.496|8.2606|8.473|8.2836|8.3439|8.2463|8.252|8.1114|8.1688|7.7095|7.8617|8.0511|8.3065|8.2836|8.1458|8.1343|8.0482|8.0999|7.8731|7.9076|7.8645|8.0281|7.9305|7.5201|7.6665|7.6464|7.7411|7.7325|7.3479|7.2905|7.4196|8.1056|8.2778|8.7629|8.3094|7.8129|7.9564|7.7325|7.4943|7.2733|7.6378|7.4168|7.1871|6.6791|6.3662|6.372|6.1625|6.4524|6.7365|6.3749|6.3375|6.9173|7.3507|7.5086|7.4569|7.4082|7.3909|7.3278|7.1211||7.434|7.3163|7.1297|7.1383|6.8944|7.0666|6.7767|6.5212|6.6016|6.5356|6.4294|6.7451|7.0838|||7.4311|7.5287|7.7153|7.1211|6.7509|6.504|6.504
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|30.39|30.14|30.35|29.78|29.42|29.3|29.08|28.65|28.55|28.42|29.05|29.97|30.64|31.02|31.2|32.28|32.46|32.03|33.73|34.01|33.83|34.32|35.14|35.29|34.69|33.85|33.62|34.28|33.81|33.24|33.11|33.68|33.84|33.36|32.57|30.3|31.26|32.52|32.36|32.27|33.14|32.97|32.71|32.76|32.53|33.35|33.29|33.37|32.92|32.87|31.69|31.52|31.55|30.85||30.28|30.17|29.92|30.15||29.99|30.08|29.24|28.74|29.35|29.62|29.69|28.74|28.61|28.78|28.82|29.76|33.97|33.84|33.57|33.39|33.04|33.15|32.72|32.63|32.28|31.22|31.26|31.3|30.28|29.74|29.56|29.53|28.96|28.72|28.63|28.26|28.6|29.76|28.27|27.96|26.81|26.77|26.23|25.88|25.8|25.74|27.2|27.96|28.15|28.17|28.81|29.1|29.19|29.18|28.62|29.5|29.47|29.27|28.58|28.18|27.95|27.65|27.56|27.55|27.11|25.56|25.65|25.26|24.51|24.76|25.48|25.09|25|25.91|25.87|26.68|26.12|25.7|25|24.71|23|22.86|23.81|23.22|24.2|25.68|25.01|25.13|24.99|25.58|25.2|25.26|24.63|24.07|24.11|24.52|24.64|24.72|24.66|25.24|24.71|24.41|24|24.11|24.21|24.16|24.35|23.74|23.59|23.52|24.04|24.51|25.64|25.09|26.43|26.44|26.46|25.93|25.75|25.12|25.03|24.51|25.55|24.27|24|23.73|24.45|24.29|24.03|23.57|23.55|23.77|23.23|23.43|23.48|23.71|23.89|23.42|24.01|23.84|23.55|23.34|21.86|22.53|22.88|23.83|23.25|23.94|24.56|24.18|23.24|22.35|22.01|21.74|22.01|21.52|22.5|21.84|21.4|21.75|21.55|21.37|21.87|21.51|21.76|22.75|22.6|22.81|23.27|22.81|22.55|22|21.8||23.71|24.15|23.89|23.2|21.31|21.42|19.97|19.655|20.52|21.11|20.45|20.4|21.71|||21.63|20.26|20.11|18.54|17.935|18.32|18.835
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|298.5|302.3|303.2|300.4|300.6|302.8|298.5|295.4|294.2|296.7|298.6|297.7|293.3|291.1|279.6|272.4|272.8|270.2|278.5|283.6|283.8|284.9|289.4|292.7|289.5|286|284.6|280.8|281.9|282|280.6|282.4|280.2|272|267.4|266.5|272|283.7|285.6|288.3|288.3|285.4|284.5|282.6|279.8|280.6|272.7|269.1|268|264.8|267.2|263.4|272.9|273.5||271.3|273.7|273.6|272.6||270.3|271.2|269.7|265.4|266.8|267.7|265.9|262.5|262.9|265.7|269.4|269.5|272.1|269|269.8|269.4|266.8|274.3|275|269.8|271.2|270.3|271.7|278|273.8|272.1|271.2|269.7|269.6|276.3|276.2|267.9|265.2|277.1|286.2|287.4|271.9|265.1|258.3|256.5|255.3|255.1|253.4|257.6|262.9|258|266.1|268.5|273|271.8|269.8|274|273.6|271.3|264.3|263.8|267.5|269.7|267.7|266.7|265.1|260.8|262.4|262.1|257.7|251.1|251.8|252|250.6|259.8|258.4|260|258.8|258.9|259.3|259.5|254.8|251.3|250.5|248.5|255.7|261.5|258.4|258|257.4|259.6|259.9|259.6|253.7|251.8|253.4|254.9|255.2|259|258.8|262.6|260.5|258.8|259.1|257.2|257.3|254.8|250.9|247.6|247.3|247.8|235.9|236.3|234.8|234|236.9|237.2|237.8|234.6|230.4|226.5|225.7|223|225.3|223.5|223.5|221.2|223.6|227.5|225.9|222.3|222.3|222.3|223.1|221.5|210.5|213.2|218.1|214.9|215.3|216.3|215.9|215|203.9|201.1|209.2|215.4|213|217.9|226.5|224.5|219.2|219.4|216.5|213.1|217.1|218.8|225.4|223|217.4|214.6|211.1|214.6|217.1|211.5|209.3|210.9|214|218.3|224.2|216|206.7|204.5|198.35||200.6|197.1|190|186.75|189|188.15|188.5|188.95|193.7|192.8|185.2|192.1|202.2|||194.55|182.2|179.75|169.1|169|177|177.6
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|83.86|84.4|83.88|83.7|82.22|82.52|80.8|80.72|79.68|79.1|80.54|80.36|79.64|79.18|77.84|79.24|78.6|78|75.4|75.56|75.9|76.6|76.6|77.58|76.5|77.52|77.7|76.36|77.28|77.48|76.58|76.08|74.94|74.1|72.22|72.4|73.74|72.22|72.44|74.24|76.28|75.44|75.46|75.12|75.54|74.26|74.56|74.48|74.72|74.5|74.5|75.12|74.52|74.84||74.9|75.44|75.82|74.88||75|74.2|72.94|70.86|73.68|75.24|75.44|76.02|76.6|75.46|76.42|77.66|78.86|79.5|80|77.94|77.18|76.82|77.06|78.88|78.94|80.26|80.52|79.26|78.02|76.9|78.2|78.18|75.78|72.5|72.14|73.04|70.1|63.46|62.78|62.08|57.78|58|55.7|55.02|55.7|55.84|58.6|61.3|62.24|61.88|63.56|61.94|64.4|64.3|63.42|64.86|65.46|66.68|66.36|65.18|64.9|64.86|64.66|63.12|63.84|62.46|62.88|62.92|60.96|61.2|62.74|61.24|62.28|65.32|67.12|67.04|68.12|66.64|65.12|65.68|64.3|65.3|65.34|65.08|66.88|64.64|63.98|65.5|67.36|66.92|67.4|68.8|67.6|66.76|67|66.44|66.88|68.24|68.66|70.34|70.7|68.44|65.2|64.5|64.56|64.5|62.5|60.96|61.36|63.16|64.06|62.96|64.64|66.52|70.32|69.92|70.74|68.56|68.76|69.92|69.98|69.4|70.78|69.46|70.58|72.98|73.78|74.52|73.14|71.1|69.34|71.24|70.04|69.34|68.08|69.52|72.6|71.36|72.7|72.5|73.38|71.34|68|67.62|69.04|73.28|75.44|77.34|75.78|73.86|71.56|69.04|68.6|68.66|69.48|66.6|66.16|61.84|61.48|61.58|60.7|62.3|63.84|61.6|59.76|62.8|66.08|68.14|69.28|67.88|66.08|64.8|64.6||68.06|69.96|68.5|68.06|67.4|67.82|69.56|70.76|70.72|70.42|67.66|68.02|71.38|||72.94|70.86|73.02|72.52|72.34|73.2|72.88
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|40.185|40.01|40.33|41.04|41.47|40.905|40.285|40.09|40.355|40.35|38.99|38.88|38.175|38.54|38.045|39.045|38.065|37.705|36.725|36|36.575|36.475|36.03|35.18|34.135|34.2|33.91|34.29|34.975|34.72|34.645|34.515|34.5|34.455|34.895|34.985|35.01|35.25|35.1|35.505|36.36|36.96|36.87|36.31|36.43|37.23|37.185|36.955|36.49|37.17|36.84|35.755|34.335|34.305||35.17|35.49|35.55|35.725||35.875|34.755|34.685|33.84|35.77|35.945|36.125|36.245|36.375|36.625|36.79|36.895|36.55|36.77|36.66|35.795|35.55|35.21|35.825|36.36|37.17|37.025|36.85|35.12|34.245|33.77|34.115|33.62|32.95|31.65|31.6|32.27|31.45|27.715|27.12|27.375|26.78|27.475|25.69|24.82|24.51|24.665|26|27.055|27.6|27.115|27.72|27.79|28.005|27.91|27.975|28.885|29|29.575|29.62|29.135|28.91|28.81|28.48|27.765|28.31|28.085|28.3|28.23|27.84|28.885|29.6|29.55|29.625|31.01|31.445|31.575|31.715|31.77|32.16|32.42|32.42|32.02|32.87|32.64|32.945|33|32.57|33.015|33.065|32.885|32.89|33.19|32.57|32.07|32.32|32.515|32.675|33.255|33.1|33.965|34.06|33.5|32.875|32.5|32.91|33.265|32.7|31.495|31.19|31.71|31.96|32.29|32.39|32.425|32.33|32.66|33.075|33.11|33.565|34.115|34.16|33.27|33.355|32.25|33.005|34.08|34.495|34.95|34.24|34.16|33.505|33.7|33.8|35.03|34.18|34.93|35.25|34.925|35.69|35.115|35.75|35.19|33.91|33.925|34.725|36.755|37.38|38.355|36.385|35.845|35.8|34.64|33.875|33.415|33.87|33.5|33.165|32.69|31.88|32.44|32.26|32.365|31.98|30.57|29.675|31.01|31.94|32.265|32.525|32.05|31.57|31.9|30.195||32.48|33.04|31.745|31.285|31.325|31.605|29.35|29.19|29.73|30.42|29.665|29.985|32.455|||32.88|32.76|33.62|33.06|33.25|35.695|33.135
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|21.4817|21.7999|22.0892|22.4266|22.0602|22.1567|22.0892|21.9927|21.7806|21.2118|21.1636|21.2407|21.6938|21.4432|21.5492|22.5134|21.9927|21.6456|21.3371|21.2793|21.3757|21.3757|21.6456|21.5878|21.5492|21.4239|21.3757|21.3853|21.7421|22.0795|21.9927|21.877|21.5396|21.231|21.0864|20.5947|20.7586|21.3467|21.3178|21.3178|21.8578|22.3206|22.0699|21.3082|21.9156|21.771|21.7517|20.9322|20.7972|20.3151|19.9294|19.1966|19.1388|19.3027||19.1774|19.322|19.5823|19.2497||19.1147|18.9556|18.5989|18.0348|18.9074|18.9845|18.8158|18.6181|18.8929|18.6278|18.9026|19.1533|19.0231|18.9508|19.2738|19.1388|19.1388|18.6374|18.5699|18.8929|18.7097|18.1505|17.8854|17.8854|17.7407|17.6974|17.9191|18.0011|17.9673|17.7022|17.7793|18.1312|17.2683|16.3138|16.039|16.6271|16.0438|16.0101|15.4267|15.1134|15.1568|15.34|15.957|16.4584|16.4102|16.1933|16.3475|16.6802|16.9598|16.6705|16.6657|17.2779|17.4997|18.0348|17.9095|17.8709|18.1023|17.7793|17.6829|17.6925|17.6877|17.3406|17.2394|17.5045|17.2587|17.302|17.6588|17.572|17.437|17.9914|17.948|18.0782|18.3192|18.5024|18.488|18.7242|18.8736|18.9074|18.8303|18.7483|19.2015|18.7917|18.8736|18.3289|18.1698|18.3241|18.4542|18.6085|18.3096|17.9818|17.9625|18.3434|18.4976|18.9652|19.0906|19.5341|19.14|19.11|18.73|18.33|18.21|18.5|18.43|18.16|18.62|18.84|19.08|18.86|18.66|18.75|19.16|19.02|18.79|18.43|18.64|18.59|18.5|18.42|18.71|18.39|18.58|19.21|19.27|19.39|19.29|19.3|18.65|19.25|19.21|19.29|19.04|19.27|19.74|19.51|19.91|19.81|20.14|19.65|19.04|19.34|19.63|20.73|20.22|20.73|20.72|20.38|20.17|19.27|19.03|18.87|18.9|18.41|17.91|17.36|17.2|17.39|17.22|17.55|17.81|17.49|17.18|17.61|17.94|18.43|18.44|18.21|18.23|18.03|17.93||18.64|18.43|18.39|18.09|17.56|17.12|16.87|16.94|18.17|18.9|18.29|18.17|17.79|||17.53|17.52|17.67|17.39|16.9|17.03|17.63
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|89.9|90.6|90.36|90.98|89.08|88.66|88.92|88.48|86.42|86.34|87.16|87.1|87.22|86.72|85.86|87.92|86.44|85.36|83.94|84.5|84.1|84.9|85.82|85.5|84.86|84.94|84.88|85.38|85|83.86|79.66|79.74|78.06|77.1|76.54|75.54|75.38|77.9|78.14|79.6|81.32|83.48|84.34|83.2|84.1|83.66|82.88|82.16|82.14|85|83.62|80.72|80.76|82.4||81.36|82.52|83.12|82.46||82.28|81.48|80.26|78.94|83.8|84.52|83.96|84.24|84.8|83.64|85.32|85.34|85.28|86.04|87.06|86.9|87.4|85.76|85.5|86.9|87.34|87.2|87.1|86.1|85.4|86.02|86.02|84.88|85.3|82.18|82.94|84.64|84.44|74.24|72.62|73.42|70|70.6|67.08|65.74|65.16|64.86|68.68|70.44|71.12|70.14|71.78|72.8|72.8|71.08|71.14|72.3|72.56|74.64|75.14|75.78|75.54|74.26|73.52|69.16|69.82|71.22|71.4|71.48|69.76|70.74|71.52|71.56|72.72|75.52|75.76|76.06|77.3|77.66|76.6|77.76|78.98|78.58|79.68|78.88|80.76|78.06|76.84|78.5|80.84|81.3|81.24|82.04|81.08|78.76|79.1|79.32|79.48|79.46|79.64|81.7|81.86|80.9|78.4|77.92|77.9|76.38|74.46|71.74|72.8|77.28|78.32|78.18|77.58|78.86|80.62|81.48|82.36|81.22|81.84|83.24|81.04|79.88|81.06|79.04|79.54|80.82|82.88|84.24|83.12|82.7|80.46|81.48|81.16|81.32|79.8|81.1|82.4|83.14|84.74|84.2|85.48|84.8|79.68|81.4|82|85.66|86.1|88.76|89.3|87.46|86.46|84.44|82.78|82.56|82.54|81.26|80.48|77.48|76.16|76.9|76.46|76.9|74.34|72.62|71.66|72.48|74.84|74.66|74.46|72.32|71.86|71.68|69.2||73.4|73.7|73.2|70.86|69.56|69.1|69.52|70|72.88|73.48|70.62|70.2|75.58|||72.58|70.22|70.22|66.26|63.4|64|66.98
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|11.5671|11.4142|11.3604|11.3894|11.377|11.4142|11.3439|11.41|11.3687|11.2819|11.5381|12.0051|11.8068|11.7944|11.7778|11.9555|12.0216|12.063|11.9349|12.0919|12.2903|12.4266|12.4804|12.4514|10.6827|10.724|10.6579|10.5422|10.7158|10.7075|10.6703|10.6992|10.6|10.4926|10.4595|10.7282|10.7199|10.8232|10.8191|10.8356|10.9306|10.7943|10.7282|10.724|10.7447|10.7571|10.7075|10.6951|10.7364|10.7405|10.7819|10.7364|10.7447|10.8149||10.8439|10.91|10.8769|10.7529||10.7158|10.7736|10.7488|10.7282|10.7943|10.6951|10.5711|10.5711|10.629|10.3934|10.4595|10.4347|10.2901|10.2157|10.3066|10.3728|10.3851|10.319|10.3769|10.4926|10.4802|10.443|10.4265|10.4513|10.4967|10.5257|10.5133|10.4471|10.5215|10.5381|10.4802|10.5009|10.5133|10.5876|10.5339|10.6124|10.4595|10.3851|10.2281|10.1041|10.005|9.9884|10.2984|10.4017|10.4141|10.319|10.3521|10.2446|10.2818|10.2736|10.2074|10.3645|10.2818|10.2942|10.1413|10.0669|9.9843|10.0174|9.9099|9.6206|9.7653|9.7735|9.7859|9.8107|9.6|9.6082|9.757|9.6165|9.5297|9.852|9.9512|10.0711|10.0669|10.0835|10.0215|10.0174|9.9347|9.881|9.8768|9.7529|9.8768|9.9264|9.8231|9.8355|9.8562|9.914|9.8934|9.914|9.9182|9.7487|9.7529|9.7529|9.7611|9.8149|9.8438|9.9595|9.943|9.6578|23.34|23.3|23.08|23.41|23.48|22.42|21.82|21.77|22.21|22|22.22|22.7|23.29|23.54|23.88|23.49|23.54|23.3|23.28|23.15|23.24|23.04|22.99|23.24|23.18|23.37|23.09|23.08|22.52|22.59|23|23|22.62|22.83|23.06|22.78|22.77|22.54|22.58|22.22|21.67|21.94|22.11|22.97|22.55|22.57|22.46|22.13|21.59|20.83|20.5|20.41|20.19|19.86|19.71|19.595|18.88|19.11|19.25|19.505|19.325|19.055|18.805|19.33|19.83|19.59|19.45|19.205|19.345|19.12|19.085||19.56|19.455|19.43|19.61|19.53|19.99|20.05|20.17|21.09|19.725|19.48|20.6|20.57|||20.65|20.5|20.42|19.545|19.33|18.885|19.065
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|70.2|71.32|70.16|70|69.8|69.48|68.32|68|65.6|64.44|62|60.88|61.74|60.58|58.84|59.48|57.96|57.16|53.86|55.32|56.38|56.52|55.58|56.7|56.1|55|61.68|60.06|60.72|60.92|61.52|62.42|65.52|65.38|67.66|66.68|60.12|56.7|54.04|54.74|55.12|59.74|59.18|60.14|61.72|60.94|60.7|62.26|62|62.82|63.86|62.88|60.8|61.2||64.22|64.84|65.36|64.64||64.78|62.18|59.3|54.44|62.46|62.9|62.5|60.28|60.6|60.2|60.62|61.06|60.66|60.96|60.58|60.48|61.56|59.5|59.5|62.1|62.52|61.82|59.56|57.04|55.4|55.86|57.7|56.48|51.8|46.41|46.75|46.67|49.61|34.72|34.17|33.54|32.85|33.58|33.3|33.06|32.3|32.43|35.75|36.43|37.6|35.8|39.33|41.14|40.84|38.52|36.43|34.29|35.2|33.73|32.75|31.55|31.18|30.96|29.82|29.31|29.79|29.08|29.8|30.78|30.2|29.77|30.76|30.31|30.29|29.68|35.99|38.67|38.08|37.58|37.5|38.28|38.13|38.3|38.51|38.45|38.96|38.17|37.36|39.16|40.23|39.74|40.58|40.6|38.65|39.71|36.82|35.92|38.76|40.73|42.47|45.84|46.72|44.77|42.86|41.63|41.8|43.31|42.02|41.73|44.44|44.06|48.19|46.64|46.82|47.44|47.93|49.15|50.04|49.6|49.83|50.76|50.26|50.26|51.3|49.6|49.78|49.96|51.24|52|49.97|50.54|48.16|49.2|48.22|48.9|50.14|51|53.66|53.2|54.8|55.92|56.92|57.2|53|53.52|54.5|61.66|64.72|67.52|65.6|62.1|58.3|54.7|49.67|47.51|49.88|50.48|46.52|42.11|40.64|41.51|44.08|45.13|44.2|42.75|41.01|42.91|46.82|47.4|49.73|49.11|49.08|49.39|48.2||53.72|53.56|51.6|50.98|50.2|51.88|50.64|51.68|54.78|55.86|52.82|53.5|58.68|||59.52|55.36|51.82|45.95|45.22|47.52|48.75
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|71.4|72.64|73.98|74.88|75.12|73.24|73.48|72.48|69.54|69.74|70.74|72.52|74.16|73.94|72.64|72.72|71.38|72.56|74.3|77|76.82|77.24|78.58|78.62|77.44|76.86|74.74|74.32|74.9|74.48|73.9|73.72|72.86|70.56|69.5|68.62|68.54|70.42|70.4|72.06|73.38|73.3|73.44|73.26|73.12|74.44|72.68|73.6|74.12|77.26|77.14|78.36|79.14|79.56||78.34|79|77.7|77.32||76.36|76.72|76.2|74.14|75.48|76.9|75.78|75.2|75.14|73.38|73.04|73.12|74.56|73.56|73.7|74.28|74.9|75.86|77.5|76.44|76.44|75|74.36|74.76|73.1|72.6|72.44|72.42|72.82|72.66|72.08|73.02|73.56|72.02|67.66|66.78|63.94|63.76|63.32|63.24|61.64|62.02|63.22|65.82|68.56|68.94|70.02|70.28|71.54|70.68|70.1|71.4|71.2|70.5|70.4|70.32|69.94|69.92|70.22|69.9|70.52|69.4|72.04|73.64|72.2|72.74|74.42|74.78|73.88|76.38|75|76.08|74.96|74.94|74.84|74.64|73.76|72.56|74.3|73.14|76.92|79.5|77.32|77|75.88|76.54|74.6|73.92|73.02|71.46|71.28|72.5|72.76|71.76|71.46|71.86|70.72|70.54|71.08|71.34|71.94|72.92|71.76|71.98|71|69.9|72.6|72.08|73.22|71.96|74.1|74.08|74.92|73.4|73.26|73.76|75.1|73.98|76.78|76.06|76.32|77.84|78.58|77.66|78.14|76.42|75.38|76.02|73.78|74.38|69.06|69.48|70.96|69.84|70.62|70.56|68.5|67.9|65.12|66.6|66.88|67.26|66.92|66.68|70.02|70.22|69|67.94|67.12|64.06|63.22|62.72|66.48|64.62|61.56|62.74|62.06|62.2|64.08|62.36|61.48|64.58|64.78|65.04|65.5|62.34|61.52|60.58|59.6||61.9|60.82|62.12|62.58|61.6|60.98|58.22|57.88|58.1|58.32|55.78|56.08|60.68|||58.58|55.26|55.8|51.6|50.3|50.3|50.4
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1178.5|1190.5|1182.5|1164|1151.5|1151|1150|1136|1126.5|1118|1136|1139.5|1126.5|1114|1104.5|1131.5|1117.4139|1116|1114|1131|1131.5|1152|1169|1154.97|1128|1126.5|1121|1143|1159.5|1162|1166.5|1162|1142.2588|1110|1089.5|1094|1121|1135.5|1132|1136.5|1140|1124.5|1121.5|1139|1132|1152.01|1138.5|1131.5|1152.5|1168.5|1177|1164.5|1151.5|1162||1137|1167|1170|||1156|1142.5|1109|1107.5|1150.5|1148.5|1139.5|1124.5|1128|1121|1125.5|1138|1115.53|1110|1118.5|1100|1095|1078|1069.5|1056.5|1058.707|1066|1059|1089|1095|1050|1089|1096|1104.5|1095.5|1095.712|1034.5|1041|1042|1020.5|1018|978.8|965.2|952.305|946.6|953.2|966.8|1018.5|1041.5|1045|1032.5|1039.5|1052.5|1055.5|1051|1034.5|1061.99|1061.5|1073.5|1058|1059|1050.5|1040.5|1047|1014.5|1001|970|973.4|954.6|923.6|923.6|933.2|917.6|936|970|964.2554|950.4|941.4949|945.4|926.718|916.2|903.8|893.4|871|865.4|880.4|901|910.6||921.4|923.6|918.8|918.2|909.8|896.2|906.486|907|914.4|912.2|909.6|926|929.2|930.2|912.2|912.4|898.4|907.116|887|884.8|861.186|864.4|866.2|867.8|860.2|852.8|864.6|866|865.6|846.514|849.2|856.2|848.711|818.6|830.6|810.2|815.8|821.4|836.8|848.4|822.4|837.0432|817.4|828.4|816.389|819.2|773.6|788|825.6|818.4|811.4|798.4|820|818.2|787.44|803.4|816.6|861.6|863.2|895.6|880.4|869.52|853.832|830.2|827.6|803.2|812|832.8|827.6||769.8|779.2|790.2|799.4|766.6|763.8|744.4|726.504|731.2|722.31||738.2|754|752.8|721.8|740.4|783.4|793.4|769.2|747.615|714.8|732|720.8|716|752.6|745.8|710.4|719.1051|746|||748.4|733.6|739.8|697.51|680|698.6225|710.2
03846|6635|/equities/3i-infrsttr|FTSE350|290|289|291.5|290.5|290|295|296.5|294.3535|287.03|287.5|293|293.5|292.5|290.5|288|292|291.5|292|294.5|292.5|292.5|294.5|293.5|292.5|284|283|293.5|294|294.25|293.5|293.8788|294|297|296|296.2577|296.5|295.5|302.5|302.5|302.776|304.26|304.1|304|303|303|303|302|304|305.5513|308.708|302.5|305.5|305|305.5||306.5|310|307.5|||304.5|300|295|294|295|292|290.5|290|289|288|287|293.5|298.5|296.5|295.5|298|299|297.5|292.5|291|296|302.5|301.066|301|301.7436|303|300.7|293|302|301.5|306|298.53|302|297|295|293|291|291.2751|290.5|293.5|294.421|296|295.8|293.2|291|290.0001|287.5|290|291.5|289.626|286|289.84|292|298|299|296.6552|291.32|284.5|284.5|285.5|285.5|287.6|287|284.742|284.2724|283.498|285.7588|284.07|283.0001|285.3|283|283.5|285|283.5|288.5|289|290|290.5|290|290.805|292.5|291.5|289.594||288.5|290|288.5|291|286|290|287.7|290.24|286.5|291|290.5|296.819|297.5|298.5|300.5|300.715|299|296.2|294|290.995|290|290|292.317|292|292.0925|293.5|296|292|296|298|298.5|298.4545|301|296.5|298|292.5|293.5|292|291.5|298.5|297.525|296.0851|291.5|289|287|287.5|282.5|283|281.33|274.5|275|272.405|274|276.43|272.5|269.15|269.075|270.65|270|273|271.75|268.5|272.0125|272.51|273.1429|276|277.637|280|282.625||276|282|282|279.5|267|265|261.5|263.5|265.5|262||256.5|251.9855|252.5|251.8|255|257.5|254|250.1|247.6|248|247|245|245|247.5|253|247|240|239.5|||248|247.5|247|242|238.5|242.475|240.3
03847|28357|/equities/4imprint-group-plc|FTSE350|2225|2400|2230|2570|2575|2672.5625|2533.1499|2575|2505|2465|2490|2410|2390|2400|2355|2337.5|2490|2455|2307.1306|2348.6069|2353.05|2405|2495|2525|2362|2405|2455|2480|2355|2425|2435|2345|2360|2300|2310|2220|2260|2295|2308.9375|2205.4751|2290|2233.4126|2200.5249|2280|2300|2370|2370|2440|2485|2495|2485|2455|2407.1001|2430||2557.625|2645|2635|||2610|2460|2455|2400|2528.4851|2560|2450|2505|2560|2560|2600|2650|2680|2666.4387|2720|2680|2508.4102|2425|2300|2325|2355|2360|2465|2365|2325|2370|2445|2440|2430|2495|2595|2555|2499.7693|2130|2095|2065|2025|1966|1970|2035|2075|2070|2165|2107|2135|2080|2030|2020|1952|2005|2005|1992|1934|1928|1922|1882|1787|1770|1758|1691.4076|1718|1812|1852.63|1862.2|1846|1810|1850|1841.9601|1862|1980|1982|2000|2000|2015|2000|2020|2010|2055|2108.7|2040|1994|2080|2100||2112|2120|2070|2060|2055|2045|2060|2030|2070|2243.8125|2250|2215|2410|2470|2455|2420|2325|2300|2350|2325|2310|2245|2245|2210|2238.3401|2255|2300|2300|2270|2193.8501|2250|2340|2340|2241.5833|2380|2335|2365|2445|2533.7876|2472.019|2425|2390|2395|2395|2335|2400|2310|2415|2580|2550|2545|2520|2555|2415|2300|2230|2350|2410.4529|2345|2450|2550|2425|2365.8091|2370|2340|2300|2275|2235|2164.833||2120|2100|2055|2012.313|1968|1930|1900|1916.262|1900|1850||1720|1841.875|1716|1782|1850|1812|1878|1848|1816|1780|1766|1756|1768|1822|1812|1800|1758.625|1982.2371|||2045|1826.6219|1722|1702.24|1596|1792|1803.6
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|340|326.5|327|316|314.5|313|316.05|317.5|308.5|309.5|311.7088|303|294.0587|300.5|296|298.5|295.5|284.5|288|295|300.5|309|314|313.5|308.5|311|310.5|308.5|309|300|301.5|303.5|300.5|295|295.0094|293|300|302|300|304.5|305|303.5|307.5|305|302|296.5|298|301.925|302.5|300.5|307.7225|302.6829|295.5|289.5||284|288.5|291.5|||285.3013|284|280|271.2088|277.7025|277|280.5|271.5|268|265|267|267.5|265|266.5|273.2127|280|270.5|263|271.5|270|262.695|255|262|259|262.5|259.5|260|259|257|246.7726|251.5|249.5|240|243|266.705|271|263|260.8902|259.5|261|252|252.5|256|257|263|259.5|260.5|265.5|265|260.4987|261.7628|266.5|262.22|262.6825|259.5|259|254.5|243|253.5|254.5|247|236.1475|201|193.8|183.8|182|183.1845|177.4|180.8|184.8|187.4|193|192.4|192|192|192.8|192.3255|189.6|189.6|184.4|189|192|193.8||197.2|197.8|192|195.2|196.4|191.4|193|190|192|196.2|192.6|191.4|192.2|195.4255|193.4014|186.8|184.6|185.2|183|180.2|181|178.6|183.5449|183|181.6|182.6|182.331|185.8|194.4|195.6|190.2|186.8|186|181.2|183.9025|179.1312|173.4137|172.6|170.5242|171|173.3886|172|170.2|166.4402|165.8|162.265|147.4|152.4|151.8|149.6|146.8|145.4|145|145|139.4428|144.6|136.8|150|149.35|156|155|151.2|152.8|151.031|148.8|151.32|153|143|138.252||129.8|136|136|136|136.4|133.709|130.4|135.4|137|136.4||139.242|135.4|142.6|141|141.4011|142.2017|143|140.72|139|136.4|136.4|137.0525|140.4|139.21|131|127.1365|125.4|130.2|||125|120.2|120.8|118.2|109.2|110.8|115.4525
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|470.013|483.75|486.449|483.75|479.825|484.241|488.166|484.404|479.825|474.919|481.788|485.713|483.26|486.694|485.222|474.919|476.239|466.088|460.553|469.522|477.372|472.704|476.391|477.863|478.844|479.335|488.166|477.372|477.372|481.297|480.807|481.297|473.938|471.485|472.878|477.863|477.863|487.675|478.844|477.863|482.278|477.863|487.185|485.713|488.657|488.657|495.525|492.581|499.45|495.106|494.544|500.431|501.7|508.281||501.413|509.263|513.187|||496.506|493.563|466.088|482.628|487.571|489.02|488.657|491.658|485.713|484.732|484.732|487.675|488.657|494.544|505.338|510.244|502.394|488.92|490.128|491.6|498.469|505.338|504.356|505.338|505.014|501.265|503.375|494.279|502.165|488.657|489.638|491.6|481.788|456.276|450.047|456.595|448.32|441.557|442.538|458.238|459.71|459.219|470.504|482.769|467.069|460.201|458.238|456.766|463.314|452.351|446.463|454.313|457.748|459.219|451.86|452.841|462.49|456.276|455.785|451.369|462.163|442.048|437.142|434.198|431.254|421.932|419.97|371.827|365.021|364.53|362.077|363.549|363.549|362.567|369.436|373.852|375.814|375.814|378.758|373.328|373.852|404.761|413.101||411.139|411.629|416.536|410.838|402.308|402.229|405.251|409.667|416.045|423.404|425.367|423.404|421.374|424.385|422.423|420.951|420.46|411.629|408.195|409.449|419.479|420.46|424.385|421.924|418.996|425.367|429.782|429.782|425.857|429.782|424.385|431.573|442.165|440.085|450.388|445.494|440.576|436.572|454.313|446.954|443.58|438.613|433.217|440.085|443.52|441.557|425.798|438.613|465.107|461.672|465.597|462.163|466.088|462.654|449.898|445.973|461.8417|479|486|492.5|493|490.32|486|482|482|484.5|478|473.9|469||462.5|462.5|465|465.92|458.5|455|457.5|452.7412|454|462.5||477.5|475|481.5|483.5|480|487.5|484|485.1938|486.5|485|479|477.5|478.5|480.5|485.5|496.5|499.7979|493.5|||490.6738|475.5|486.86|470|464.5|463|444.5
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1470|1470|1464|1440|1438|1444|1406|1406|1378|1384|1386|1362|1362|1356|1326|1332|1280|1266|1249|1230|1234|1246|1260|1228.0001|1218|1230|1262|1258|1252|1232.828|1220|1213.656|1200|1186|1174|1166.4|1186|1190|1190|1206|1228|1214|1206|1200|1195|1202.4801|1200|1216|1222|1226|1224.2|1223.6021|1209.788|1232||1226|1250|1263.8792|||1226.551|1140|1125.3199|1097.1241|1182|1200|1168.3236|1156|1159.8799|1150|1184|1220|1228|1233.5601|1238.6602|1180|1192|1168|1150|1152|1176|1192|1168|1138|1136|1112|1084|1086.96|1082|1077|1059.4399|1014|971|920|900|881|865|871|857|862|864.017|873|901|902|900|890.313|890|889.4|888|882|873|875|897|890|884.9501|861|848.621|836.8001|830|823|822|820|826|814.26|806|796|801|799.7575|799|829|834|835|840|842|841|841|845|846.48|851|839|849|854|858||861|848.44|844.88|842.075|842|841|845|847.24|855.77|858.313|861|866|857.1|853.2755|841|833.0801|831.0001|818.9315|814|805|807.54|811|839|848|854|871|881|881.414|882.132|881|883|890|890|885|885|884|889|893|908|922|906|912|910|924|924|925|925|946|968.26|965|971|971|974|950|930.0001|940|959|982|984|1004|991.06|976|935|924|919|920|889|855|841||820|807|796|798|791|778|770|807|842|857||853|854|856|854.6|871|889|867|857|845.3|836.2376|840.5|837|835|864.715|876|869|871|925|||902|868|850|823.251|802|794|784
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|284.6|280.8|283|282|288.726|287|289.4|289|308.9|312.9|317.6|320.241|316.2|312.2|308.8|321.9|316.5|317.2|319.8|320|318.6|320.999|328.494|322.6|314.4|315.2|315.7|314|311.7|311.5|311.6|311.2|304.6|300.8|300.9|304.198|303.6|303|301.3|305.2|307.8|298|295.3|298.949|303|303.103|301.7|298.8|297.9|304.3|301|287|282|283.4||279.6|286.5|293|||289.1|282.598|277|271.698|285.3|288.1|288.2|276.7|275.8|271.6|277.3|282.4|282.6|282|286.9|280.5|277|268.3|268|265.2|267.7|274.7|270.1|268.9|268.1|269.2|265.3|261.9|259.8|254.1|254.4|259.4|259.7|238.1|237|233.8|224.1656|224.95|221.9|215.3|215.3|216.4|224.2|232.9|239.6|236.1|239.8|243.2|244.5|244.5|237.8|245.6|244.6|245.9|247.6|242.6|242.5|240.9|239.2|229|228.5|222.4|222.3|209.4|205.8|209.4|216.1|215|217|225.5209|227.3|230.5|230.4|232|232.5|235.1|233.6|232.5|225.4|223.4|226.4|228.5|226.3||235.3|236.8|238|239.7|240.5|239.5|245.6|257|261.6|260.9|262.8|271.1|270.5|266.4932|263.2|258.4|261|260.4|259.1|248.2|249.9|247.1|258.9|256.6|255.4|257.4|261.9475|260.1|262.3|256.2|261.9|263.2|262.2|255.9|261.2|255.2|256.7475|263.142|265|270.3|265.7|266|257.9|266.304|257.1|261.1|250.4|254.7|256|252.1|252.6|248.1|248.5|252.8|241.3|243.1|250.2|262.8525|266.1|276.5363|269.4|261.4|264.4|254.6|252.7|255.6|261.9|250.4|236.5||224.9|228.9|227.7|223.187|213|207.4|202.8|212.8|215.9|212.3||210.494|211.1|213.1|210.7|214.347|221.1|221.5213|213.2|205.7|201.4|205.3|203.7|202.9|211.1|211.2|204.5|204.1|219.8|||215.1|210.2|215.31|196.8|185.55|191|200.3
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2714.6582|2702.7478|2666.1003|2652.3574|2671.5974|2691.7534|2667.0166|2657.8547|2637.6892|2691.7534|2789.7854|2869.4937|2870.4097|2844.7566|2807.1929|2795.2825|2809.0254|2756.8027|2780.6235|2798.0959|2780.6235|2792.5339|2797.115|2744.8923|2735.7305|2678.0107|2688.0889|2656.0222|2648.6929|2680.7593|2681.6755|2694.502|2666.1003|2643.1958|2639.531|2667.0166|2683.5078|2673.4297|2688.0889|2699.9993|2667.0166|2665.1841|2652.3574|2665.1841|2653.2737|2679.843|2682.5916|2705.4963|2711.9097|2707.3286|2710.9934|2751.3057|2710.9934|2676.1785||2662.4355|2719.239|2703.6638|||2673.4297|2697.2507|2702.7478|2681.6755|2678.927|2699.083|2610.2129|2609.2969|2614.7939|2606.5483|2568.0684|2548.8286|2549.7446|2558.9065|2597.3865|2587.3083|2618.4587|2583.6436|2590.9731|2552.4934|2558.9065|2571.7332|2578.1372|2634.95|2647.7766|2635.8662|2644.1118|2613.8777|2623.9558|2634.6975|2598.3025|2513.0974|2520.4268|2571.7332|2662.4355|2669.7651|2588.2246|2556.158|2514.0134|2505.7678|2514.0134|2502.103|2506.6841|2523.1753|2536.002|2520.4268|2518.5945|2500.3027|2509.4326|2501.187|2459.0425|2470.0366|2459.0425|2450.7966|2434.3054|2404.9873|2401.3228|2414.1492|2432.1064|2385.7476|2387.2087|2361.9268|2360.0942|2427.8921|2437.97|2494.7737|2482.8633|2469.1204|2517.6599|2549.7446|2497.5222|2453.5452|2461.791|2472.7852|2436.1377|2407.7358|2375.6694|2335.3389|2340.8545|2321.6145|2346.3516|2384.3728|2352.7378||2383.469|2389.7959|2380.7573|2384.3728|2403.3538|2378.0457|2474.2458|2480.7595|2496.5781|2467.7322|2489.134|2487.2729|2396.0823|2339.3208|2336.4856|2304.8916|2290.9338|2294.9443|2272.3235|2210.9094|2223.9365|2187.6465|2200.6736|2190.438|2186.2646|2165.314|2193.2295|2167.175|2156.0088|2173.6887|2198.8127|2169.0361|2167.696|2106.6914|2124.3618|2082.498|2078.7759|2089.9421|2101.1084|2103.8999|2113.2051|2139.2595|2109.4829|2129.9543|2121.5796|2149.4951|2114.1355|2144.8425|2150.4258|2145.7732|2151.3562|2291|2276|2233|2200|2210|2274|2259|2254|2285|2277|2311|2259|2262|2282|2286|2353|2320|2283||2252|2253|2248|2285|2267|2257|2267|2377|2397|2394||2398|2441|2372|2294|2283|2325|2316|2285|2285|2251|2248|2277|2178.2|2185|2148|2094|2123|2190|||2132|2124.1299|2148|2175|2171|2243|2167
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|416.034|416.528|410.112|403.696|406.164|415.047|407.645|394.036|394.32|400.735|410.322|418.996|416.528|414.768|416.034|430.84|424.02|420.961|418.502|416.528|423.437|428.866|443.178|449.594|451.568|432.814|437.256|449.873|443.178|448.606|452.061|444.165|429.359|422.944|420.476|422.944|433.801|433.801|434.295|442.191|454.035|455.942|446.632|440.192|439.23|441.503|434.295|429.853|423.437|423.931|424.424|430.81|430.346|430.346||426.398|454.035|458.233|||449.335|441.204|433.307|418.502|435.775|431.331|428.29|423.437|416.528|417.515|420.26|419.489|410.112|415.047|413.073|424.424|414.554|412.735|399.255|386.423|396.294|388.397|397.774|408.632|419.983|427.228|422.802|423.931|429.359|412.925|433.801|422.944|420.97|416.034|413.073|411.593|409.125|412.58|411.099|405.177|407.645|403.696|406.658|399.255|405.671|393.086|397.281|407.151|409.125|411.099|407.645|414.554|403.203|396.787|400.735|400.735|409.619|411.593|422.944|435.282|442.9|437.749|438.243|436.355|424.918|417.021|420.476|415.541|427.879|436.269|422.509|427.385|418.038|422.45|418.008|414.554|409.125|404.19|417.021|421.463|428.372|418.502|420.476||438.736|429.359|428.511|427.879|427.385|424.918|431.333|430.84|425.905|422.45|424.424|438.9238|440.7102|435.7751|436.7424|424.4242|423.9307|432.3205|423.9307|421.4631|410.1122|413.5668|408.1381|416.5279|410.7252|414.4581|414.5539|419.7851|411.0992|403.4497|391.8521|385.4364|382.4753|367.4041|375.0725|371.1244|375.5661|377.2638|380.5012|382.9688|380.0077|380.7381|374.3402|375.5661|363.65|376.55|362.24|369.15|378.03|375.57|381.49|386.92|381.49|381.98|373.1|367.6|374.09|376.06|377.05|389.64|394.81|381.35|378.03|380.99|380.5|377.05|366.19|372.11|365.7||364.71|431.39|437.26|436.27|417.54|408.14|408.71|420.24|416.16|402.26||389|385.93|385.92|372.96|364.61|375.07|350.4|345.96|356.39|335.1|300.06|288.71|294.14|301.54|290.23|290.19|286.43|305.49|||307.07|283.28|269.03|261.56|258.11|273.9|285.25
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|922.1|922|924.1948|909.242|904|903.5751|898|886.01|870|868|876.099|888|890|881.01|871|885|878|879|886.788|897.928|897|908|911.305|919|908.225|911|910|910|912|903.623|898.5|895.243|873.7245|865.34|864|866|876|893|886|894|900|893.84|895.0075|893.053|890|905|907|910|918.0001|917|908.8243|898.0001|899.4825|899.7||893|901|899.5|||888.0375|888.555|886|887|898|897|889|892.8082|890|892|893.3596|897|900|898|892.963|888.3501|886.195|881|880|876|883|884|874.1434|867|873|874|870.242|877.5|878|863|868|874|871|853|845|843|816|818|806.7|797|803|800.3075|828|836|837.09|827.0001|834|838.5751|842|837|827|843|844.0001|841.5175|832|827|819|810|810|800|808.5175|796|801.8201|799.66|787|786|806|795|789|813|807.6853|822.035|817|816|815.931|803.5|800.242|794|799|786.51|805|812.22|807.03||811.1981|822|814.696|818.2742|811.48|800|801.522|803.414|804|805|805|806.5751|799.898|807|802.2401|797.06|791|792.5|784|775|768.993|774|791|789.022|791.819|790.755|809|802|805.9475|799|799|793.5525|799|790|796.6|780|779|780|795|796.8201|787|783|777|771.6095|766|774.0351|758|776|786|782.122|780.6885|776.614|778.96|761|732|744|758|774|783|782|774|767|762|752.2318|752.58|750|760.1629|755|747.782||729|736|735|733|722|705|691|719|730|727||716|711|705|697.316|707|727|725|712|700|691|693.178|688|687|703|695|679|677|687|||683|661|654|622|606|606.702|605
03855|942426|/equities/p2p-global|FTSE350||||868|852|870|868|867.862|860|868|868|868|868|868|862|868|866|865|866|866|868|868|868|868|868|866|866|866|866|866|866|866|868|866|866|866|866|868|866|866|866|866|866|866|866|866|866|866|866|866|866|866|866|866||866|866|868|||866|865|864|862|864|866|866|864|864|866|864|864|864|864|864|864|875.781|874|875.781|876|876|876|874|874|874|874|874|874|874|871.379|876|868|870|870|870|870|868|868|852|848|840|856|851|858|858|840|858.5|856|858|856|856|854|856|858|856|858|858|856|844|842|839.621|842|840|840|840|840|840|838|838|838|836|838|838|835.682|840|832.918|850|850|854.828|852|832|850|840||840|828|824|825|822|820|818|808|820|822|786|784|768|764|756|740|748|748|748|744|740|738|738|738|740|748|750|758|760|762|760|762|760|754|748.25|740|740|732|740|740|720|740|730|730|720|730|720|718|718|716|716|716|716|701.667|684|684|684|694|690|694|700|690|678|664|664|680|690|694|680||686|686|688|688.27|650|614|600|624|612|599||590|590|600|586|582|588|586|584|588|586|588|610|630|650|660|660|666|667.281|||666|666|669|666|666|660|670
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|2761.8|2790.3999|2810.7|2857.2|2865.3999|2815.5|2725.5|2745.8|2815|2744.3999|2770|2802.8999|2744.8999|2728.8999|2662.1001|2831.5|2696.7|2638.8999|2687.3|2678.6001|2657.7|2683.3999|2696.5|2629.7|2533.3|2562.3999|2519.3|2464.1001|2468.5|2347.5|2323.8|2318|2318.8999|2344.6001|2300.5|2258.3999|2246.8|2398.8|2417.7|2508.2|2576.8999|2558.5|2529.5|2566.7|2536.3|2618.5|2621|2604|2636|2706.6001|2646.1001|2518.7|2457.3999|2392.5||2318.8999|2362.5|2376|||2340.7|2329.1001|2314.6001|2298.6001|2336.8|2391.5|2361.5|2318.8999|2325.2|2356.2|2396|2416.2|2432.2|2439|2391.5|2278.3|2205.7|2162.6001|2142.7|2151.5|2194.1001|2201.8|2137.8999|2085.7|2025.1|2044|2057.1001|2049.3|2049.3|1995.6|2000.9|2010.6|1966.1|1895.8|1797.1|1741.7|1750.6|1788.5|1732|1699.1|1708.2|1722.1|1829.8|1872.2|1875.3|1875.5|1883|1874.9|1888.2|1867.1|1830.9|1866.2|1856.4|1868.3|1839.8|1809.8|1791.4|1788.3|1811.2|1775|1804.4|1795.9|1764.9|1776.9|1742.5|1729.5|1767.6|1773.4|1794.4|1904.5|1869.1|1891.9|1889.8|1874.7|1789.9|1772.1|1799.4|1772.9|1786|1702.6|1702.2|1787|1770.9||1746.1|1746.1|1765.3|1783.3|1820.7|1786.8|1800.9|1837.7|1841.6|1825.9|1809.1|1838.9|1838.5|1842.8|1833.3|1814.9|1850.3|1825.7|1815.1|1796.1|1795.1|1796.1|1897.3|1895.4|1888.2|1848.8|1873.1|1852.2|1870.1|1869.1|1860|1833.1|1891|1857|1901.5|1785.3|1810.2|1773.1|1773.6|1783.7|1752|1780|1756.6|1785.3|1758|1778.5|1738.8|1768.2|1784.7|1736.2|1726.6|1716.7|1742.1|1736.3|1672.4|1675.5|1708.6|1778.7|1754.5|1789|1749|1711.3|1707|1642.2|1616.6|1623|1613.1|1571.1|1551||1463.4|1542.5|1512.8|1517.5|1435.2|1348.1|1262.5|1327.2|1355.8|1365.5||1334.9|1317.1|1322.3|1279.7|1290.9|1358.7|1398|1340.5|1335.1|1316.3|1305.3|1279.5|1264.8|1304.5|1339|1291.9|1297|1387|||1352.9|1313.4|1298.9|1191.7|1178.7|1226.9|1256.1
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1721|1696|1692|1712.5|1687.207|1693.5|1675.5054|1709|1694.5|1700|1701.5|1806|1806.5|1805|1756.5|1834|1813.2543|1805|1829|1720|1695|1638.5|1584.5|1556|1501.5|1535|1512|1512.5|1487|1442.5|1429.5|1429|1428|1434.5|1400.5|1393.3105|1396.5|1446|1461|1488|1528|1477.9113|1490|1488.5|1481.5|1537|1527|1523|1534|1559.7025|1564.2975|1514.5|1490|1453||1426.5|1433|1428.9976|||1423.5|1417.5|1405|1396.5|1427.5|1422|1424.5|1411|1410.5|1400.5|1425|1426|1407.5|1390.5|1361.5|1301|1297|1250|1238.5|1202|1212.5|1214.5|1164|1137.5|1100.5|1090|1099.6324|1106.5|1140|1098.5|1095|1105.5|1093|1073|1039.5|1020|1002.5|1022|1011.5|1012.5|993|1002.5|1006.5|1015.5|1030.1367|1034.5|1037.5|1026.5|1031|1030.5|1007|1030.5|1016|1013.5|1001.5|988|979.6|978.6|992.6|978.4|1004|1011|1017|1035|1033.5|1029|1041|1057|1048|1090|1079.5|1092|1085.5|1094|1073.5|1071|1074.5|1064|1075.5|1048|1049.5|1095|1069||1061.5|1065|1057.2588|1064.5|1081|1064|1077|1123|1104|1103|1096|1099|1099|1100|1075|1068|1090.5|1069|1046.5|1023|1022|1013.5|1037.5|1042.5|1036|1022|1039.293|1017|1028|1028.5|1011|996.2|1006.5|984.4898|994.4|968.4|980.4|953.0484|953|942.8|921.6|929.2|923.4|920.4|911.0486|914.8|894.8|899.6|902|887.2|881.6|884.4|886.6|867|830.6513|831.6|855|886.8|885.6|904.6|895.4|890.2|879|891.8|881.4|873|866|855.8|822.4||806.8|826.2|822|815|823.2|788.4|762.8|778.6|786.4|777.2||799.4|775.6|771.2|753.6|774.2|811.4|774.2|751.6|757|755.8|756|727.4|730.8|772.2|775.8|742.8|733.4|771|||752|751.2|766.8|745.6|739.6|739.4|733.2
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|208.5|210|210|211.5|210|210.5|216|215.5|213.707|209|214.5|215|213|213|206.5|202.5|198.2|199.2|200|201.54|199.4|204.8965|206.255|204.545|200|202|204|204|208.5|200|196.2|194.2|195|191.8|190.464|190.2|191|191.92|191|190|196.65|193.2|190|188|185.2|182.2|182.2|181|188|191|190|187.8|190|192||190.6|194.8|193.2|||185.4|183.2|180.2|177.4|189.2|189.5|183.2|179.08|178.2|175|175|176|179.6|178|178|177.654|179.2|179.2|176|178|177.6|172.4|173.59|172.933|171|170.6|170.2|174|169.2|167|161.4|161.4|160.4|160|158.8|158.4|157|157.2|157|156.8|158|157.6|156.4266|158.295|160.2|158|158.2|157|157.4|157|157|157|157|157|157|158.2|157|156.7715|157.22|156.111|154.2|154|155.6|154.4|149.8|146.8|154.8|155|154.7576|156|154.4|161|163.682|162.2|162|164|162.117|162|161.9965|161|161.6|168.2|165.6||165.64|164.2|164.35|158|156.2|155|155.1863|155|155|154|153.4|155|156.2|154.575|154.2|154|154|154.9866|156.15|155|158.2|155.6|155.6|154.8|152|150.6|149.8|142.6|141|141|140|141.2|141.2|141.2|146|140.4|140.4|140.6|140.4|140.4|140.4|140.4|140.2|140.4|140|140.2|138|138.4|136.6|135.6|136.4|136.2|136.4|133|132.4|128.2|133.6545|138|138.2|136.2|136.8|140|136.6|137.9415|136.2|136.4025|136|132.2|128.3008||125|124.2|124|127.2|127.652|120.2|118|118|120.3195|122||122.2|117.8|120.2|120|121.2|125|121.782|121.2|119.9763|118|118.011|118|117.2|118|116.2|109.2448|113|125|||129|128.2|124.2|120|114|114.2|110.4
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|356.2|357|354.6|343.4|359.8|368.6|365.4|376.8|364|363.4|371.6|368|360.2|360.8|351|358.124|365.2|366.6|363.8|363.2|363.8|363.6|368.8|368|362.2|355.6|359.8|354.2|354.2|350.4|342.8|338.8|333.2|322.2|324.2|323.4|333|341.8|345|349.4|359.4|351.6|349.2|352.2|354.6|365.6|361.6|355.6|360|366.6|375|376.4|374.6|387.8||382.2|390.8|394.612|||390.2476|374.4|363|346.4|363|366.2|366|345.8|352.6|350.8|351.4|360.6|359.2|373|371.4|360|347.6|331.6|335.6|326.6|330.4|341.4|349.8|350|347.2|346.8|348.4|346.4|353.2|338.24|339.8|336.8|338.1841|278.8|268.6|272.2|270.8|272|258.2|269.4|273.4|282.8|293|312.2|311|298|295|296.6|289|296.2|292.6|303.2|309.4|317.6|313.2|308.8|308.8|310.6|305|296.8|293|285.8|287.2|293.871|272.4|264|269.4|271.4|277.4|287.6|283.2|287.84|289.8|283|282.8|307.766|306.8|299.2|285.4|279.2|287|290.2|287.6||307|299.6|296.6|305.2|295.8|294.2|292|288.8|285.8|288.6|299.6|302.4|299|298.2|294|282.2|268.2|268.4|268.6|269.4|268.8|269.6|270|272.2|271.8|297.6|307.2|311.142|317.8|300.8|302.4|295.62|298.4|294.4|297|281.2|284.6|282.2|280.5242|282.4|282.2|283.8|279.4|280|276|281.8|273|277|296.2|285.2|288.4|282|291.6|286.8|270|265|267|278.2|291|296.6|288.4|269.6|269|271.6|272.2|269.4|265.6|273.8|265.6||260|251.4|248.6|247.4|235.154|222.4|220.6|233.2|230.8761|233.2||234.1025|231.5575|232.4|235.2|238.6|249.4|236.5995|218.4|211|207|208|207.4|209.8|213.4|209.2|200|200.4|207|||194.8|192|174.8|173.8|189.5|224.4|232.8
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|408.2|410.6|403.2|406.4|410.4|410|411.2|418.8|417.2|413.8|422|425.8|421.2|417.2|412.4|426|427.2|424|426|437.6|437.8|450|468.2|462.8032|466.8|467.6|471.8|457.2|462.2|463.6|463.8|469|461.8|452|451|446.6|434.6|434.8|441|439.8|443.4|441.8|439.4|448|444.2|441.2|449|445.8|456|473|466|447.2|431.4|429.4||429.2|440|441|||433|429.8|412.2|407|432.6|420.6|415.8|414.8|415.2|414.6|420|427.6|423.2|419.6|428.8|425.4|424.2|421.2|421.8|419.8|424.796|426.6|422|416.6|402.2|410.2|408.4|419.6|406.6|391.8|396|386.8|383.6|372|368.6|366.8|364.2|356.9879|353.2|354|353|347.4|361.4|366|372.4|369.994|375|370|375|380.6|383|372.4|363|367.4|366.4|365.8|367.8|366.4|369.2|361.8|359.6|350.8|353.6|346.2|337.6|341.4|347.6|352.6|356.8|367.4|372|375.6|372.2|375.6|374|385.2|385.4|380.8|380.8|377.6|385.2|393.4|405.2||408.4|407.2|400|404.8|398|396.2|400.2|408|412.8|412|416.4|426.6|430.4|425|418.8|405.6|403|401.4|399.8|388|389.798|390.6|401|400|400|405.6|415.4|406.8|405.2|404.2|405.4|400.8|410|414.6|424.4|410.8|415.4|422.4|425.2|433|426|421.4|412.8|407.6|412.6|421.2|407.2|418|424|420.4|439.8|435.8|428.2|432|412|409.8|430.6|453.8|451|455.8|446.2|443.4|433.6|422|421.2|424|421.4|405.2|396.6||381.8|384.2|387.4|377.2|368|357|352|368|371|377||369|356.8|357.8|362.655|369.4|378.6|376.8|365|364.4|360.4|350.4|350.4|342.8|353.8|350.4|316.6|327.6|349.2|||336.6|313.0875|316.4|294.6|288.4|318.8|303.2
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4261|4251|4244|4190|4175|4158|4119|4018|3907|3875|3982|3983|3847|3873|3830|3925|3923|3862|3894|3918|3898|3864|3931|3916|3877|3827|3792|3854|3849|3818|3838|3820|3789|3676|3633|3498|3571|3723|3731|3773|3725|3657|3609|3640|3609|3632|3672|3633|3626|3637|3636|3548|3479|3468||3416|3446|3460|||3409|3421|3357|3246|3297|3286|3291|3315|3305|3233|3255|3241|3279|3216|3203|3165|3167|3169|3131|3117|3133|3155|3162|3187|3122|3097.5859|3109|3132|3149|3153|3170|3177|3134|3134|2982|3000|2941|2923|2784|2742|2759|2744|2838.5801|2892|2932|2883|2907|2961|2946.2451|2947|2840|2932|2872|2899|2906|2923|2877|2873|2835|2780|2802|2779|2761|2768|2728|2725|2806|2747.5049|2719|2880|2896.7246|2923|2827|2817|2802|2792.884|2705|2659|2585|2500|2542|2578|2500||2593|2630|2665.28|2695|2704|2643|2696|2698|2716|2681|2678|2724|2713.375|2645|2618|2569|2555|2512|2468|2437|2435|2443|2527|2535.4399|2530|2560|2636|2634|2644|2632|2603|2597|2601|2528.2451|2562|2552|2567|2658|2730|2722.24|2726|2731|2670|2665|2653.53|2687|2627|2675|2779|2678|2665|2643.1216|2667|2589|2293.5|2335|2366|2454.405|2509|2550|2487|2445|2421|2432.3999|2405.24|2393|2417|2385|2383.51||2225|2275|2242|2235.145|2217.21|2174|2112.7371|2190|2230.145|2215||2150|2124|2127|2063|2091|2164|2103|1986|1862.5|1783|1792.5|1688.5|1675.5|1769.5|1723.5|1714.5|1768|1859|||1910|1812|1808|1632.5|1535|1557.24|1642
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2391.4192|2434.1052|2449.5989|2409.2878|2336.8206|2354.6892|2372.5081|2331.8569|2308.0322|2327.8862|2331.8569|2339.7986|2349.7256|2361.6379|2330.8955|2397.3752|2366.6016|2377.5212|2312.9956|2293.1416|2286.1926|2259.3896|2282.2219|2226.6306|2185.9297|2190.8933|2217.6963|2243.5066|2235.5649|2226.6306|2224.6453|2204.7913|2176.0027|2109.4917|2096.5867|2116.4407|2149.2|2179.9736|2175.01|2218.689|2271.3022|2243.5066|2247.4773|2218.3127|2212.7327|2159.127|2196.8496|2189.583|2171.0393|2193.8713|2194.864|2156.1487|2142.251|2203.7983||2209.7546|2275.2729|2282.2219|||2223.6526|2179.9954|2145.2505|2047.9442|2218.689|2255.6096|2271.3022|2240.5283|2243.5066|2213.0505|2239.5356|2230.6013|2259.3896|2258.397|2293.7869|2212.7327|2128.353|2074.7471|2087.6523|2082.6887|2088.645|2085.667|2013.1997|1976.4697|1964.5573|1965.5499|1984.9076|1999.5947|1956.1193|1952.1484|1999.3019|1998.8329|1934.2625|1668.7321|1648.8781|1648.3817|1652.8489|1674.6882|1612.1481|1621.0824|1606.1919|1606.1919|1674.989|1693.5496|1681.1409|1673.6956|1700.9949|1717.3745|1715.8854|1712.411|1714.3964|1778.4257|1812.6738|1848.9075|1875.2141|1881.6666|1910.9513|1902.0171|1896.0608|1864.2943|1857.5936|1819.1265|1831.0388|1839.9731|1815.1556|1828.0608|1846.4257|1817.141|1804.2358|1893.0828|1948.1777|1970.0171|1901.0243|1897.5499|1923.3601|1901.5206|1902.5134|1929.3163|2023.1267|1990.3676|2014.1924|1984.4113|1971.0098||2022.0659|2028.0902|1998.3091|2029.0829|1996.3237|1970.5134|1960.5864|1961.5791|1939.2434|1934.2799|1923.3601|1962.0754|1961.9901|1908.4696|1873.2286|1841.4622|1816.1483|1804.8523|1777.9293|1725.316|1749.1409|1773.4622|1812.6738|1792.8198|1792.3235|1810.6885|1839.9731|1847.9148|1897.5499|1878.6886|1895.0681|1925.0453|1925.0973|1877.6958|1906.267|1921.3748|1960.5864|1932.7908|1936.7616|1994.3384|1992.0848|2024.1194|1868.537|1898|1878|1894|1839|1880.03|1953|1938.5|1947.05|1923.5|1944.53|1922|1864.5|1873.67|1907.5|1992.8|2014|2038|1970|1933.9|1918|1943.5|1860.5|1799.5|1854|1829.5|1735||1629|1630.8|1613.5|1649|1637|1616.5|1639.5601|1723|1725|1699.42||1698.3|1696|1733|1745|1812.8|1892.5|1838|1821|1853.5|1831.5|1868|1842.5|1843|1950.5|1972.5|1882|1881|1968.52|||1905|1886|1816|1751.5|1674.5|1716|1704.5
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|70.4|71.4|71.3|70.7|70.6|71.7|71.2|71.6|73.309|73.5|76|75.6|74.95|74|74.4|75.899|74.1|74.2|73.8|72.8|71.9|72.75|71.9|71.8|71.99|72.4|73|73.6|72.8|73.599|72|73.1|72.5|72|72.1|72.5|73.7|74.4|74.4|74.4505|73|74|73.8|75.2|75.0631|76.5|76.5|76.2|77.5|78.5|77.5|76.9333|76.5|76.6||76|76|76.6|||75.5|75|74|72.5|76.6|75.6|73|72.6|72.5|71.1|71.2|72.4|71.4887|71.5|73.2|72.3|74.5|74.5|72.8|72.3|73|73.5|75|75|74.9|75.3|76.1|75.1|75.3|74.453|74.6|74.4|73.5|75|75.1|76.3|74|73.5|75|74.9|75|74.3303|76.7|77.6|77.1|75.1|75.1|74.8|74.999|74.9|75.8|75|76.8|76.4583|75.8|75.7967|76.1|76.8|76.8|76.4|76.852|77.1|77.3|77|77|77.6|78.7|77.9|78.5227|78.5|79.5|78.2|77.9|78.7|78.8|79.2|81.5679|80.6|80.388|79.3|80.2|80.3|80.1||80.7|79.3|79.6|79.9|80.5|81|78.5|78.9|80.1|80.3|80.4|80|79|80.899|80.4|80.1|79.3|78.5|78.592|78.1909|76.3|77.6857|76.9|76.48|76.5|77.7|78.2|77.7|77.6|76.6|74.5|74.4|74.9|75.9|76.6|76.4|76.2|76|77.4|78.58|78.5|77.7|78|77.9|76.4|76.55|77.2|77.8|79.05|79.8|81.4|82.9|82.1|81.513|79|78|76.95|78|78.4|79.1|79.2|79.1|79.9|77.9|78.3|78.5|77.9|78|77.038||73.9|75|75.1|75|74.4488|71.984|71.9|76|75.8|75.4||77|76.3|76|75|74.3|76|76.023|74.1|74.4|75.51|74.575|75.1|75.9|76.5|76.3|74.9|74.8|76.1|||75.4|74.267|73.4|81.2361|78.9|79.8|80
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|2008|1958|1921.217|1920.5|1880.5|1908|1893|1924|1920|1892|1935|1942|1870.5|1960.5|1981|2063|1992|2003|2107|2112|2133|2163|2124|2080|2085|2114|2090|2065|2026|1987.5|2093|2090|2069|1940|1840|1750|1775.5|1734.2915|1766.6|1730.2|1740.6|1640|1675.4|1582.8|1580.8|1584.6|1604.4|1666.2|1656.4|1780.2|1815|1822.6|1800|1774||1960|1921|1840|||1729.4|1653|1580.2|1504.8|1620.8|1608|1600.4|1508.4|1360|1395.88|1536|1553|1549|1520|1518|1468|1462|1460|1441|1443|1452|1449|1522|1469|1361|1348.494|1507|1397.75|1304.8|1232|1203|1208|1146|1081|1056|1047|1040|1031|1002|1013|1029|1068|1021|988.4|991.6|948|950|982|982.4|980|940|980|1002|1040|1020|992|996|1005|984|980|975.6|1000|1025|1024|984|920|1031|1030|1011|1143|1143|1144|1154|1167|1150|1101|1091|1086|1082|1081.042|1083|1052|1100||1103|1104|1116|1120|1135|1105|1140|1262|1271|1301|1207|1391|1324|1420|1341|1261|1181|1132|1125|1062|1103|1042|984|960|920|972.4|1044|1064|1081|1063|1021|980|985.2|916.4|924.758|902.772|900.97|935.2|923.2|950|900.8|974.8|988|982.8|1018.666|980.4|1191|1280|1384|1365|1390|1362|1429|1460.8|1228|1200|1302|1464.85|1464|1432|1310.96|1170|1195|1086|1040.5|1012|1020|924.4|785.6||681.2|714|730.4|752|700.4|620|550|639.2|760.8|799.07||900|950|960|1000|1102|1100|1050|1101|1107.77|1086|986|960|1060|1080|1061|1004|1081|1256.99|||1311|1446|1562.52|1442|1402|1700|1300
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|7104|7070|7068|6899.7949|6909|6989|7086|6996|6849|6779|6761|6736|6869|6944|6895|6983|7001|7089|7174|7226|7357|7307|7316|7363|7240|7188|7197|7224|7217|7240|7319|7296|7364|7388|7485|7572|7717|7825|7803.4492|7611|7636|7635.7524|7680|7563|7503|7449|7380|7396|7483|7398|7404|7375|7366|7402.5||7269|7400|7440|||7217|7196|7313|7386|7473|7500.4639|7571|7478|7410|8050|8028|8012|7939|8048|7787|7704|7765|7800|7750|7644|7714|7769|8000|7969|7874|8094|8180|8242|8488|8617|8617|8524|8338|8161|8320|8425|8030|7806|7767|7766|7800|7826|8056|7931|7895|7791|7903|8066|8109|8103|8020|8189|8341|8374|8343|8219|8281|8279|8378|8382|8479|8457|8425|8509|8470|8469|8678|8543|8512|8624|8457|8541|8404.1377|8349|8332.3623|8288|8096|8084.0762|8043|7930|8091|8229|8170||8328|8417|8527|8597|8538|8402|8503|8456|8460|8385|8363|8500|8412|8385|8369.5254|8430|8398|8497|8515|8436|8499|8620|8580|8637|8585|8464|8719|8753|8973|9010|8920|8844|8540|8410|8438|8413|8460|8479|8452|8494|8440|8441|8347|8380|8474|8447|8314|8322|8382|8461|8407|8371|8514|8304|8117|8101|8249|8170|8111|8122|8359.0498|8530|8529|8542|8565.4697|8580|8483|8256|8641||8809|8749|8697.5996|8672|8729|8536|8705|8775|8672|8522||8532|8580|8339|8240.1904|8140|8225|8194|8154|8194|8084|8048|8123|8056|7940|7855|7531|7586|7464|||6915|6867|6923|7040|6987|6873|6918
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|563.8|563.6003|562.4|559.6|556.14|554.8|553.6|553.8|550.2|552.6|563.6|566.8|560.54|556.804|547.8|568.6|575.2|575.4|591.6|605.8|591.8|592.2|610|596.6|578|572.4|572.4|568.6|574.8|573.4|576.6|578.4|573.8|567.2|564|572.6|576.8|575|572|571.4|563.0615|558.8|558.6|566|558.2|577|580.2|581.8|590.8|583.4|558.66|592.489|597|599.8||587.4|599.6|585.8|||583.6|579.3035|574.2|574|583.8|589.2|568.4|565.8|558.3132|549|551|552.4|549.2|544|556|560|556.6|560.2|544.2|532.6075|540.4|536.4|539.8|550.2205|554.6|550.6|552.8|553.4|557.6|562.2|568.8|564|568.6|574.6|580|573|566.4|561.6|562|571.2|577.8|570.4|581|580|578.4|572.2|583|586.6|580|578.4|563|574.5|569.4|569.4|552.4|556.4|558.4|565.2|573.6|563.6|558.2|554.6|555.4|553.2|542.8|544|546.4|536.6|543|568|565.2|566|557.6|555|559.8|553.6|544|537.8|538.8|537.614|554.6|565|557||560.4|566.8|562|563.7449|554.2|548.8|544.2|548.8|551.4|549.8|553.4|564|559.4|554.4|552.2|547.8|542.2|543|536.2|533.8|529.6|519.2|525.8|523.4|524.6|526|539.2|537.4|534.8|527.8|530.8|527.4|518|509.4|512.8484|509.56|511.4|514.9172|521.4|523.6|520.2|511.2|512.2|524.6|524.4|523.2|506.2|524.8|532.2|543.2|542.6|539.8|539.2|535|517.2|521.2|525|527.4|538|546.2|550|559.4|557.2|551.6|549.1006|539.6|534.6|538|524.8||497.2|499.9|503.6|504.8|499.1|493.9|479.2|480.9|488.9|481||465.1998|461.2|457.2|443.5|451.7|458.7|464.2|459.9|456.4|442|448.7|444.8|442.5|435.1|425.9|403.9|398|416.2|||411.7|404.8|397.7|376.2|354|380.3|382.6
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|464.8|458.9576|460.2|447.8|448.0416|449.4878|440.2|418|420|441.706|442.2|419|462.2|461.4|459|462.2|462.4|450.6|466.4|479.6|484.2|486.6|507|505|497|492|489.6|492.4|499|487.6|487.001|494.2|484.6|472.4|468.562|477.8|485.4|512|517.1313|518|524.5|529|531.5|531.5|530|528|526|531|528.75|537.39|527.7727|529|524|529.5||526.5|529|532.5|||523|522.5|512.5|509.7475|518.5|520.9797|506|500|490.8|486.6|485.2|479|473.6|476.4|480.6626|465.8|467.8|484.8|491.2|491.8|491|480|473.2|468.6|454.8|456.2|442.8|436|440|445|447.2|431.8|437.3697|450.6|484.4|499.4|469.94|454.6|453.2|474.4|486.8|486.2|494.4|481.8|490.7871|490.6|493.5757|511|522.5|516|512|529|517.5|515|504.5|501.5|499|516|516|512|518.5|527|530.5|541|529|517|516|509.5|502|518.88|508|522.5|528.5|526|530|537.5|542.7888|539.5|533.5|523.2325|532.5|545|534||531.5|541.5|543|544|541|533|522.295|536|540.5663|550|552|563.5|551.2752|580|579.5|581.5|570|565.5|569.5|573.5|566|551.6162|574|571|568.5|563|575.5|576.365|575|581.5|576.5|560.5|557|541.5|552.5|553|549.5|542|539.5|538|538|528.5|519|515|520|527.5|506|507.5|512.5|508.5|503|490|488.8884|470|463.2|450|459.33|460.6|454|453.4|468.2|478|488.6|510|506|485.4|482.2|501.5|507.5||483|479.8|471.8|456.8|466.2|454.6|443.6|461.6|465.4|462.6||470|459.4|458.4|444.4625|442.2|447.6|441.9575|435.2|445.2|439.6225|443|438.2|433.6|427.6|430.4|407.5575|380.6|373.6|||387.8|368.8|364.6|381.436|380.2|382.8|379.6
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3371|3378|3403|3352|3398.1201|3412|3373|3381|3334|3341|3370.53|3435|3446.45|3397|3379|3470|3482|3465|3613|3732|3784|3829|3855|3813|3782|3714|3731|3693|3578|3611|3616|3646|3648|3631|3608|3636|3643|3800|3794|3822|3769|3729|3721|3742|3676|3517|3445|3438|3501|3453|3353|3374|3339|3214||3153|3222|3195|||3166|3190|3192|3150|3179|3190.6001|3152.96|3143|3091|3195|3227|3249|3211|3179|3179|3117|3064|3181|3336.8799|3268|3264|3226|3301.01|3349.1399|3348.3401|3317.8601|3298.6101|3271.3301|3259.3|3265.72|3245.6599|3245.6599|3250.1599|3288.98|3204.75|3210.3601|3378.8201|3354.76|3350.75|3407.7|3421.8|3409.3101|3556.1101|3607.45|3640.3401|3567.3401|3556.1101|3548.8899|3617.0701|3617.0701|3575.3601|3661.2|3612.26|3586.5901|3746.23|3773.5|3755.05|3787.9399|3818.4199|3783.1299|3803.98|3828.05|3820.03|3857.73|3784.73|3765.24|3869.76|3786.3401|3773.5|3882.6001|3778.3101|3860.1399|3843.29|3861.74|3831.26|3859.3401|3839.28|3777.51|3690.0701|3725.3701|3894.6299|4038.22|3992.0801||4065.5|4083.5901|3720.3999|3501.5601|3409.3101|3355.5601|3373.21|3400.48|3449.4199|3479.1001|3500.76|3609.8601|3593.8101|3622.6899|3539.26|3499.95|3449.4199|3402.0901|3386.8501|3284.1699|3301.8101|3270.53|3300.3201|3311.4399|3290.5801|3267.3201|3336.3101|3298.6101|3325.8799|3208.76|3224|3228.01|3207.1599|3142.98|3186.3|3163.04|3199.4199|3228.8101|3244.8601|3284.1699|3284.97|3264.9099|3187.8999|3240.8501|3229.6201|3278.55|3195.1201|3242.45|3253.6799|3239.24|3177.47|3174.2661|3155.0129|3118.113|3014.6299|3053.7371|3129.343|3198.991|3283.364|3168.6509|3206.353|3218.386|3198.332|3157.4199|3205.2319|3195.925|3070.783|3063.564|3175.8701||3117.3101|3110.8931|3090.0359|3081.813|3040.3|2938.4221|2916.7629|3054.1541|3133.354|3107.6841||2955.2681|2845.3679|2802.8521|2751.512|2791.6211|2822.104|2704.9851|2721.8311|2640.426|2599.8979|2680.1169|2674.501|2620.7549|2606.3149|2676.908|2706.5891|2765.9509|2913.554|||2834.137|2691.3469|2740.937|2651.238|2546.9529|2528.5029|2711.021
03869|6810|/equities/british-empire-trust|FTSE350|187.2|187.2|188.4|187.4|186.2|186|184.4207|181.6|178.6|175.6|176.2|178|176.96|175.4615|174.2|175.8|175.2621|175.2|174.8|178|179.4|182.6|184.6|182.6|181.964|181.8|182.4|181.208|182|177.8|175.686|173.9129|171.6422|169.2|169.2|169|171.6|173.2|174|173.4|174.8|173.6|173.6|172.6|172.8|175|175.6|176|176|176.6|176|175.8|175.2|175.8676||174.8|175.252|172.4|||169.6|168.926|168.2|167.8|170|169|166.4|166.4|166|165.6|166.2|165.6|165.6|165.8|166|164.6|165|163.8|161.4|161.2|161.4|161|160|159.107|157.4|157|156.2|155|158.4|157.6|157.842|155.384|154.4|153.61|150.8|150|147.4|146.8|145.3012|145.6|145.6|145.8|145.8|149.2|150.4|149.2|150|149.144|148.8|148.4|146.836|149|148.8|145.6835|148.9|148.4|147.59|146.6|146|145.2|147|147.2|147.4|146|145|145.2|146.8|145|145.2|149|148|149.2|149.2|148.48|144|143.6|141.6|142|142.4|142.4|143.7138|144.452|143.2||143.4|144|143.7122|143.8|142.7894|142.2|143.6|143|144.1576|144.4|143.598|142.4|142|141.93|141.2|139.4|139.2|141|139.2|138|138.2|140|140|140|139.469|141|141|141|141.2|141.332|140.8|139.34|138.6|137|137.554|136|137.2|136.6|137.2|136|136.6|135|135.6|135.604|135.6|135.6|136.03|138|137.8|136.622|137.2|134.6|131.2|131.4|130|131.6298|133.306|137.104|137.6|136.4|134.54|134|131|130.2|131.2|129.6|128.4|129.4|127.7502||124.6|124.4|124.2|123.8|121.2|118.6475|115.8|121.4|120.8026|121.3||119.8|119.6|119.2|118.528|119|121.6|121.2636|119.456|119.0932|119.6|118.6|118|117.96|118.4|115.126|113.7596|113|119.8|||117.8|115.6|112.69|109.1913|105.2667|107.2|107.6
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|388.2849|385.7161|384.3329|384.2341|382.2581|383.1473|385.3209|388.4825|386.2101|373.4649|379.9857|368.8213|362.8932|361.016|356.4712|366.3512|363.0908|368.3056|357.6568|356.159|356.7676|352.9144|352.458|347.184|340.1692|341.0584|338.292|335.6244|337.1064|335.7232|344.22|349.0612|335.0316|330.0916|328.6096|329.0917|335.4268|336.0196|335.328|341.5524|343.9637|338.5884|339.5764|343.228|340.3668|344.0224|341.1572|339.9716|339.4776|341.3548|342.0464|328.9346|318.2355|321.1995||317.5439|323.6695|324.4622|||322.3343|312.8015|309.0471|304.2039|321.1007|325.7444|320.4091|314.4811|313.9871|308.4496|314.1847|327.1276|323.9659|323.7683|330.4868|327.424|324.8551|317.5439|315.7655|315.8643|315.6667|322.6098|318.1367|317.1487|308.7507|310.2831|309.2447|308.9483|307.7627|294.1283|299.9575|305.8855|299.0308|277.2724|272.985|262.2158|256.3252|258.9554|252.4346|250.755|251.249|252.731|263.0062|268.7366|268.7366|266.7606|270.515|273.479|277.3322|274.2694|272.7874|283.0627|282.7663|291.0655|290.4727|289.0895|289.9169|285.6315|284.7423|277.3322|279.407|279.2094|282.7663|280.6914|275.949|273.5778|276.7394|275.7514|273.7744|288.7931|294.1283|293.4367|295.6103|293.9307|282.5687|280.395|279.7034|279.901|271.2066|266.8031|269.3294|270.2186|266.8594||279.1106|279.3705|276.937|278.2214|278.0229|273.2814|274.3672|277.3322|281.0866|281.7303|279.3082|289.4847|295.7091|290.6703|284.7423|285.2363|284.6435|274.7464|272.2934|257.7698|260.5362|258.3626|273.1826|273.3802|271.7006|276.443|281.877|283.2603|281.1854|284.0507|284.0044|285.9269|284.9399|278.8142|279.6046|272.0958|275.1586|277.4291|277.5298|276.3442|267.2546|269.8412|266.1678|267.9462|262.0182|265.3779|258.8566|265.6738|271.503|268.4402|273.6766|271.7994|272.1946|280.4938|262.3956|266.73|267.6994|278.6965|281.7121|288.6102|284.0942|269.2701|260.0422|250.0634|246.9018|242.6534|256.8507|246.3999|238.6026||226.8453|232.7733|228.9201|232.4769|229.3944|222.9921|218.1509|231.9829|237.3181|234.3541||236.4289|230.8171|227.2109|224.2745|231.1925|237.1205|245.4198|237.2193|232.3781|224.6725|229.3153|231.9831|233.6625|238.7014|240.381|231.94|238.9|249.67|||253.96|236.14|251.74|237.71|227.44|232.49|237.32
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|513.4191|511.3063|515.3399|507.4648|506.6965|512.0746|500.9342|498.4372|496.5165|506.6965|504.1611|518.9894|521.8705|515.5906|519.5656|525.712|531.0901|514.3795|539.3494|540.886|559.7095|571.6182|554.7849|540.6939|531.2054|533.203|536.0841|536.2762|534.3554|534.3554|536.4683|533.0109|523.7913|514.5716|508.4252|504.7757|505.352|501.7025|499.5897|494.7033|481.1504|475.3881|475.1|482.8791|479.3257|494.9799|503.0856|503.3942|505.1216|492.165|485.3166|488.093|480.319|478.8383||475.3215|481.2445|479.5787|||474.5811|465.5115|464.9562|459.3109|468.2879|469.4355|467.9177|470.6941|452.1847|450.1487|443.3002|437.3772|432.4722|430.7235|435.5263|434.971|436.3592|436.7294|438.3952|425.7163|423.2175|419.4231|433.12|448.7605|452.1847|444.2257|432.9586|433.3986|430.9346|428.6466|427.3266|412.6307|416.5027|424.1587|452.8466|450.0306|437.2706|442.6386|427.0626|425.1267|424.9507|424.4227|425.0946|428.2066|432.6066|431.7266|438.4146|504|507|508.2|500.6|501.96|494.6|494.1|491.7|495.5|492|493.3|487.6|489.5|494.9|494.7|498.9|486.53|473|465.5|460.8|458.7|451.9|450.5|455.1|460|463.4|458.2|460.355|458.1|455.6|453.1|458.2|457|459.2|472|471.8||474.6|478|469.8|472.3|481.1|477.6|479.668|485.7|488.4|489.43|483.7|477.6|476.8|480.6|482.7|476.339|470.8|468.786|471|459.8|458.3|462.3|458.4|448.4|438.1|434.9|445.8|440.1|439.4|436.5|435.8|433.3|434.3|428.5|429.2|429.8|428.3|429.8|431.18|429.4|420|421.5|404.7|390.7|386.8|391.3|388|391.9|396.2|375|375|374.5|378.2|378.2|362.9|347|339.8|376.8|370.5|372.736|370.3|377.2|383|391.1|390|375.1|366.7|365.939|363.976||355.4|351.3|341.4|339.7|337.2|332.8|325.1|335.6|333.7|330.765||323.7|322.7|323.1|321.8|329.3|332.7|328.2|329.4|323.5|317.461|320.6|316.7|318.2|318.3|313.2|300.4|310.5|304.2|||295|284.9|283.6|274.1|264.4|261.6|262.8
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|255|256.6|251.904|249.5|246.68|236.5|237.8308|254|250.626|256.7939|259.2|259.8|263.5|262|259.7|267.8|256|245.9|226.4318|222|225.9|228.7|230.5|235.3|238.6|237.7|236|235|229.3|225.7|226.5|227.2|228.1|231.3|219.3|208|198.3|208.7837|206|203.7|196.995|197|196.7|205.3|207.375|260|259.4|262|262.1909|271.5|278.1|263|259.0202|263.5||279.9|289|285.5|||280.65|264|263.9|259.7|278.8347|290.8|293.9|295.752|300.4|284.1|296.5|307|311.7|317.278|328.4|338.3|344|336.3|336.5|354.0398|349.5|317.4|330.6|321.4|305.4|305.5|295.2|287.5|277.4|263.3|266.8|267.9|245.56|229.4|227.6|224.2|218.9956|220.3|213.2|206.7|211.1|218.4|231.5|246.6|249.8825|247|250|250.7|252.9|243|237.3|250.0608|259.5|274.3|275.7|266.3|262.89|257.685|261.2|246|245.9|229.5802|228.4561|225.5|213.1|214.4|215.6|209.2|204|214.65|215.5435|224|223.775|228.8354|235.5|250|244.1|251|254.1|257|255|253.9|258.4||267.5|266.712|265|268.1|267.7|267.7|262.2|266.1|277.7|276.4|273.1506|284.2|290.9623|277.5|270.851|267.6|275.583|260.8|244.1|276.9|284.7722|285.9|286.252|280.8|284|293.3|287.7|291.3|290|282.5622|286.1|282|275.9963|270.3|284.4|273.963|283.7|280.7|295|314|308.3|308.1|309.93|307.9|303.277|310.9697|306.5|316.2|325|325.8|340|349.4|345.7|345.9|350.5|366.5|373.81|405.4|418.5|428.2|404.2|398.3|386.8|383.1|376.7|382.8|401.1|396.9|392.4||378.4|380.25|387.4|389.5|376.2|366|353.7|372|387.3|399.3||386.9|385.05|388.6|387.4|394.8|421.5|416.8|406.68|405.2|392.4|385.05|386.4|394|392.9|387.3|372.6|374.4|382.7|||398.2|389.6|367.8|347.4|342.2|349.54|352.6
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|495.1|499.8|500.169|502.8|493.3|488.484|489.2|492.6|486.6|482.948|492.636|492.5|484.8|482.7|482|494.4|483.2|473.2|456.6|465.3|470.7|476.3|485.2|478.853|474.1|475.12|475.4|469.2|472.2|469.3|471.0242|468.3|468.3|460|458.8|464.3|466.8|467|466.3|475.9|479.9|483.2|485.8|485.4|487.3|490.2|491.2|488|490.2|489.6|496.5|489.2|491.8|492.5||481.1|493|501.458|||499.7|490.9|480.5|477.4|490.5|492.7|500.764|497.2|501.4|498.3|508.4|511|510.4|516.6|520.6|517.6|510.8|496.63|503|497.6|503.4|510.8|522|523.6|505|497.3|477.7|479.8|470|461.1|461.1|461.9|439.6|432.3|427.2|431.361|425.1|414.2|396.3138|395.9|402.7|412.8|431.1|447.8|440.1|440.1|463.1|478.5|480.9|475.5|467.7|478.8|482.6|489.2|492.1|489.1|491|490|494.6|477.8|480.5|479.5|486.564|491.4|483.6|486.9555|498.7|494.1|496.5|517.6|514.6|520.4|519.8|509.2|501|506.572|510|507.2|504|500.4|506.4|502|493.8698||518.2|522.8|523.836|535.6|532.088|520.6|527.8|530.2|532.6|528.8|529.4|530|525.6|523|508.1825|502|499.1|510.6|491.4|480.7|488.4|490|476.9|476.1|473.1|477.9|489.4|479.4|485.4|485.8|479|475.308|471.4578|465.7|472.5|471.4|474.082|479.3|488|487.1|476.8|479.6|475.4|480.5|480.2|485.2|474|479.6|505.8|501|498.9|500|506.2|497.4|493.3|502.8|509.6|528.4|521|505.2051|511.568|508.6|497.8|497|489.4|492.4|505|499.3|498.5||485.7122|491.4|492.6|490.2|494|485.8|489|500|501.2|500.6||489.7|488.8|489.2|491.5|493.6|508.4|513.6|512.6|506.8|499.9|507.2|507.2|532.6|538.4|534.8|516.6|512|520.4|||531|511.2|516.6|506|483.88|481|483.9
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|1094|1086|1068|1077.5861|1054.92|1040|1035.495|1026|1030|1046|1050|1064|1066|1066|1056|1078|1061.8879|1078|1080|1084|1086|1116|1124|1110|1106|1098|1096|1108.72|1102|1064.5|1060|1063.9651|1013.2961|997|990|993|1012|1018|1022|1034|1064|1064.6193|1072|1069|1060|1084|1084|1083.5909|1104|1108|1088|1083.342|1086|1086||1100|1104.89|1100|||1075.08|1068.1689|1070|1074|1084|1074.2841|1074|1062.88|1054.24|1042|1024|1018.325|1012.318|1014|1018|1020.583|1012|1010.8178|1004.1|1004|995|990|995.85|983.0554|971|976|969.3455|969|983.11|970|977.86|980|971.795|966.74|948.827|935|917|928.621|918.2833|915|923|925|933|934.16|938|929.0353|936|936.87|936|931|926|935|920.3392|931.96|920|917|893.8|894.4|891|879|880|881.881|888|884|884.5|878.0954|904|888.6009|886|904|905|904.65|900.6|891.5151|866.32|853|853|843.86|838|835.9|831.52|825|817.72||814.5489|818.92|819.5818|818|805|804|803|810|810|811.21|812.195|816|814.26|812|802|806|806|814|807|785|780.76|786|802|802|790|789.55|797|799|795.211|796|798|801.66|801|796|809.1467|789|788|789.2715|784|789.975|773.55|773|775|780.299|788|800|789|787|793.355|787|779|770|776|764.06|745.0001|764|769|784|785|784|782|781.88|774|774|771|765|773|760.0801|755||731|734|731|730|725|699.7143|694|710|708.9901|697.1||683.81|674|664.3|660.803|663|680|691|674.18|659.125|647|653|647|646.319|658|654|650.65|650|659|||648|637|630|610.75|597.323|598.2201|601.2275
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|101|98.0821|97.66|96.6|91|98|91.06|86.9091|86|86.4|87|86|87|86|87.7|86.1|86.4|86|86.3|86.3|86.1|86.3|86.4414|86.1024|84.5|83.7|85|83.8|77|82.415|81.315|82|83|83|82.8|82.75|82.3409|81.5|81.5|81.5|85.1|87|87.4|88.9|89.4919|85.2945|81.1|81.1|80|81.8924|79.2|78.8318|78.3|80||80.996|80|78.822|||76.6|77.9001|76.2212|74.7161|76.8845|77|77.66|78.2|78.4|79.5801|80.7|79.8793|78.7469|76.9|77.9|80.5|79.5|79.5|77.5797|78.5|78|77.7|77.2|74.2785|77.9|78.6|78.4|79|74.87|73.8|74.6372|71.19|67.5|65.0001|64.9|62.8223|61.077|60.3001|58.4|58.3|57.8|58.4|58.6|60|58.9|58.4|61|61|62|61.7|61.3|62.9|62|63.1|63.2553|63|63|64.5|64.2611|64.7|65|65|63.2082|62.748|59.1|60|60|59.7|59.9|64.4|64|64|65.2743|65.438|64.5484|64.2|58.5277|54|52.139|50.24|48.5|55.8828|55.3||59.4|61.7|61.7|63.2081|62.6|61.8|63.4|64.4|64.3|64.3|64.8|64.6|64.9|64.3|64.4|64.3|64.6|61.7261|61.08|60.4581|63.96|64.7|65.3|67|65.7|66.8|65|66.3|70|64.5|65.6481|67|68.5|65.825|64.1|64.1|66.2|66.7|67.5|68.3|66.2|68.4|68.7091|70.1|70.5|71.5|71.5|71.5|71.2|71.1|71|75.8|74|73.5|77|77|77|79.1|80|81.4644|79.6519|74.61|72.7|72.9|73|71.7|72.1|70.3441|70.1658||65.9|64.9|64.3|69|67.8|67.3401|66.5|66.4|69.2201|71||68.7|68.5|71|68.4|67.1|68|68|70|70.1|67.2|69.05|67.2|68.9|70.4353|68|70|72.6948|70|||69.6|67.6|72|71.7|64.9|79.5|91.0025
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|290|292|294|292.9666|283|286.4|278.6|289.8|291.8|289.8|282.6|281.2|276.8|275|272.6|274.8|270.8|268|261.7515|263.2|266.6|272.2|274.648|272.4|267.6|264.4|268.4|268.8|270|266|264.6|270|262.4|262.6|265.4|267.6|270|271.8|272.8|274.2|279.6|275.6|279.101|281.2|279.8|279.7576|280.6|277.8|277.4|276.6|276.898|271|268.8|268.4||266.4|273|275.6|||270.6|266.6|263.3645|253.8|267.6|268.4|270.657|264.484|268.6|256.2|260.6|265.4|263.8551|264|266.4|257.6|259|253.2|255.2|250|258.2|260.1606|265.4|260.9683|255.8|254.6|252.8|256|257.155|244.2|242|228|222.6|217.2|215.2|210.2|208.6|208.6|208.8|209.7523|213.4|218.8|227|227.4|225|224.6|225|223.6|223.8|225.8|222.6|226.2|224|225.6|228|225.2|226|229.4|226.98|221.8|222.4|223.6|224|220.8|220|221.6|226.2|223.2|221.2|232.2|233.4|231.4|231.5|234.4|233.8|233|228.4|228.704|228.2|225.6|218|218.4|218.2||220.6|225|228|230|236|231.4|233|237.106|232|232|230.8|241.4|246.8|256.2|252|244.4|249.4|248.6|236.8|236.6|240.6|240.8|242.4|243|240.6375|249.6|244|244|250.6|256.8|258.2|260.8347|261.2|254.2|261.6|256.4|258.2|263.8|262.2|266.2|260|263.2|259|256.2|247.8|258.484|251.4|259.6|266|269|266.936|263.2|262.2|262.4665|253|253.9|253.6|255.6|257.4|256.6|260.7239|256.8765|249.2|244.2|241|250.6|248.8|240|232.2675||233.2|232.6|236.6|242|241|239|240.4|243.8|252.6|256||253|247.8|251.4|240.84|244.2|249.92|256.6|248.4|247.2|236.2|233.2|235|235|232.8|237|228.4|231|239.4|||237.0525|231.368|226.78|214.4|210.2|207.6|207.6
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1138|1146|1118|1080|1054|1070|1070|1058|1054.29|1005.855|972.28|945|951|987|977|1028|1044|1070|1076|1098|1110|1128|1134|1112|1102|1132|1158|1150|1164|1164|1152|1150|1146|1124|1114|1080|1106|1126.4038|1130|1156|1192|1184|1180|1196|1186|1218|1188|1196.09|1224|1252.135|1238|1220|1200|1202||1208|1242|1202|||1186|1170|1138|1114|1170|1186.28|1188|1160|1182|1166.09|1174|1198|1190|1192|1204|1176|1154|1104|1106|1142|1192|1198|1248|1199.0601|1196|1188|1166|1118|1060|1038|1050|1042|993|921.77|909|906.0575|907|908|876.76|857.02|853|880|902|908|910.2878|892|893|880|886|889|876|889|892|889|916|893|886|894|886|873|875|857|877|840|850|850|861|861|829.74|885|905|895|905|885|900|906|886|918.56|923|903.24|906|917|890||904.65|901|891|895|885|868|780|780|793|794|801|813|830|816|751|760|807|779|759|760|750|734|751|784|793|814|826|833|851|857|880.0875|953|964|992.975|1012|1040|1054|1060|1050|1072|1075.625|1088|1032|1048|1054.015|1036|1002|1060|1084|1054|1052|1074|1076|1089.2|1014|1010|1006.88|1068|1078.4301|1054|1016.8|991|965|916|902|891|895|854|837||819|796|790|799|800|782|734.463|882|880|885||906|894|923|923|959.975|987|945|930|914|875|909|875|885|933|930|904.57|872|929|||956|900|895|850|829|822|795
03878|6554|/equities/bankers-investment-trust|FTSE350|109.1748|109.6|108.22|108.04|107.5|107.8|105.895|105.5|104.82|104|106.3522|107|106.8|105|106|108|107.2|107|108.9666|111.242|110.6|112.6|113.2|111.032|111|111|111|111|110.8|109.8035|109.3335|109|106.9472|107|107|106.8|109|110.6|110|110.8|111.5287|110.8|110.6|110.6|110|111.4|111.8|112|112.8|113.2|111.7686|110.4|109|110.4||109|110.8|109|||108.2|108.576|107.4|107.8|107.8|108.6|108.096|108.0969|108.324|108.6|108.647|108.073|108.6035|108.6615|107.6|107.6986|107.8|107|106.4|106|106.2075|106.2|106.4|105.8|106.0613|105.7265|105.46|104.8|106.6658|105.494|105.7596|104|103.7245|102.98|102.46|102.2|98.7|98.454|97.6|97.6|98.5|98.444|100.653|101.072|102.2|101.4|102.398|102.2|102.6|102.2|100.6|103|102.6|102.2|102.2|101.4|100.6|100.2|100.5537|100.2|100|100|100.4|99.375|98.4667|89.85|100.2|98.76|98.6|101.4696|101.2|103|102.4|102.768|102.482|101.7|101.32|100.6|100.212|99.2|101|101.6|101.2||101|101.5015|101.72|101.8|101.6|100|100.4|100.4|100.2|100.344|100.216|101.2075|101|100.348|100.2|98.4|98.4|99|98.507|97.5|97.2|97.702|99.1|99.7|99.2|99.3|101.6|101.4|102|101|101.4|101.438|102.457|101.2|101.39|99|99.2|99.484|100.8|100.4|98.9|98.761|98.1788|97.285|97.7|98.3182|97|98.4|98.2|98.5|97.9|96.8|97.5|96|93|94|94.7|96.6|97.2|98.2|97.0381|97.0107|97.161|95.6|95.6|95.4|95.5|95|94.9||92|93.6|93.4|92.5|92.3|90.195|88.7|90.484|91.3|91.3||90.1|88.5|87.8|86.8|88.104|90.1|90.5|89.8|88.5725|87.255|87.6|86.5|86.6206|88.3|87.378|85.9|85.4|87.444|||87|85.4|84.2|81.6|79.1|79.8|80.1
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|180.0297|180.08|181.38|178.18|174.64|170.56|172.5|171.82|173.111|164.66|165.62|111.8271|159.74|160.28|157.76|162.38|157.583|154.16|149.152|145.6|145.08|152.88|152.573|148.04|143.98|144.34|146.252|146.22|146.68|145.4|140.1|139.3598|135.68|133.08|132.66|130.18|133|136.76|136.58|141.96|143.96|144.0345|145.64|147.88|146.8|152.36|151.82|150.94|150.04|152.5747|151.0054|145.42|138.9153|142.42||144.6131|148.7|148.8|||153.3283|144.92|141.02|135.463|142.74|143.5|143.64|140.62|138.48|134.3|137.996|145.78|143.7355|143.04|147.04|144.6|141.64|133.6|134.56|137.72|137.86|141.72|141.32|138.24|137.4|136.1|135.82|134.996|135.54|129.68|129.64|131.46|127.62|111.66|110|106.76|108.52|108.22|104.6218|104|102.08|101.16|106.6|109.14|106.54|100.66|102.64|102.34|101.12|99|97.98|100.82|101.72|105.42|106.54|104.42|103.42|99.82|98.08|96.49|96.9|95.8488|96.31|92.91|91.13|90.74|92.246|91.4|88.9|97.42|99|100.54|102.22|102.1995|102.5842|102.56|102.36|103.6|106.26|104.94|103.9464|103.18|105.86||110.6|109.68|108.26|108.9981|107.2|106.14|106.54|107.06|106.52|107.92|105.54|108.08|111.16|106.88|105.34|103.0095|104.36|105.32|103.64|99.6|100.24|98.72|104|110.38|110.88|113.6|116.42|114.98|115.52|114.74|115.22|118.08|118.02|116.46|116.7|111|111.66|113.9|114.66|115.94|114.24|113.9|112.376|112.56|110.1|110.98|109.7|111.84|115.2|114.58|116.56|117.05|118.36|119.16|111.2|112|114|123.36|124.56|129.03|124.54|120.6|120.3|119.24|116.8|114.92|118.4|111.1|106.59||100.6|103.18|101.4|102.61|99.06|96.13|91.86|98.01|101.42|102.14||100.4|100.72|100.24|98.7|101.75|105.38|97.8|91.18|88.84|87.54|87.41|85.16|86.44|88.89|89.05|85.47|87|93.14|||92.92|90.31|89.56|82.68|80|80.91|82.86
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|752.2|755.4|730.4|742.8|742|750|743.6|738.932|711.8|707.6|714|684.807|680.8|680|657.2|673.4|675.6|672.302|666.98|680.6|675|676|689.4735|683.4|671.8|664.2|668.8|691.4|690.8|692.4|676.2|673.4|662.2|641.864|638|654.4|660.6|680.196|681.8|681.6|697.4|697.8|693.2|692.0277|687.8|671.6|670.1333|686.547|694.8|700.29|670|654.36|642.6|644.8||661.4|675.6|680|||683.4|631|639|606.4|637.4|640.866|620|604.4|595.8|577.8|598.2|626.6|614.2735|611.2|649.4|643.6|631.4|623.4|619.1657|609.6|618.8|622.4|640.451|648.2|638.8|644|647.4|627.8|623.098|598.3863|604.2|602|594|540.4|530|525.6|506|500.8|466.1|478.3|482.8|482.1|500|524.4|524.64|518.6|518|524.8|528.2|536.8|537.4|534|541|540.8|533.2|527|513.7816|503.6|496.4|482|468.2|467.2|469.308|458.125|447.3|428.1|435|431|435.7|473.9|495.5|494|498.3|497.7|506.2|500.8|497|492.6|504.2|501.8|539.4|505|503.6||507.562|515|505.4|509.8|522.4|512.8|511.8|519.2|519.2|502.2|502.4|510|495.2|496.8|499.8|494.5|500|512.8|512.8|502.1095|510.6|507.2|517.4|514.6|510.2|514.4|529|524.4|535.2|535.2|531.2|528.852|526.481|524.2|540.7215|522.2|528.6|514.8|520.8|509.4|488.2|495.2|486.3|485|489.2|497.7|482.1|492.7|507.699|503.8|499.9215|498.2|507.2|508|491.7|502.2|515.8|535.8|543.8|538.2|536.2|525.584|512|501.8|499.991|496.9834|505|502.8|491.23||479.1|472.8|474|487.3|476.9|464|448.6|478.7|490.5|509.2||513.2|512.48|517.2|516|502.508|517.6|523.4|511|509.475|500.8|484|451.3|442.1|458.2|465.9|435.3|432.7|464.3|||492.8|451.217|457.4|397.9|381.2|406.2|406.8
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|165.9333|166|167.8|167.5|167.2|167.2|167.6|167.4|169|169.8|170.4|172|172|172|170.8|171|171|171|171|170.8|170|175|174|171.6|171.48|170.872|171.2|172.2|175.2|175.2|174.6|174.6|172.9995|172.174|170|170.2|171.6|172.2|172.2|173|174|174|174|174|173.4|174.2|175.4|175.6|175.8|174.6|173.8|173.4|174|173.8||173.6|173.2|171.4|||170|167.4|165|163|166.4|168.5261|168.6509|169|170.6|170.2|172|173|174|173.8|173|172.4|172.6|172.8|172|170.4|172|173.155|169|171.8|169|168.44|168.8|169.2525|174.2|173.4|174.6|174.9982|173.8|170.6|170|170.2|171.6|171.472|172.2|172.6|172.4621|172.4|173.2|173|173.6|173.6|174|173.6|174|173.6|173.2|174.8|174.6|175|175.6|175.2|174.8|175|174.2|171.2|171.2|171.2|170.4|170|168|167.684|168|168.4|169.6|167.6|167.2|167.6|166.8|166.8|167.6|167.2|170|170.2|170.2|169.944|169|170.9|170.4||169.8|169.6|169.96|169.4|169.8|168.8648|168|167.4|167.8|168.2|168.6|169|169|169|169.2|169.8|167|167.6|167.8|167.6|168|167.4|167|169|168|168|169.6|169.4|168.688|168.2|168.2|167.8|167|166.2|166.4|163.2|162.6|161.8|161.6|161.2|161.2|163|162.2|162.6|161.6|161.8|161.6|162.2|162.2|161|161.8|160.8|161.2|161.2|160|160.4|160|160.2|161|161|162|161.6|161.6|160.2|162.2|162.4|162.6|163.0642|162.6||162|162.4|162.2|162.4|162|161|162.2|161.8|162.2|160.6||160|158.2|160.2|157|157.8|158.994|158.6|158|161.6|159.6|161.8|159.6|160|162.8|160.6|161.2|158.8186|162.8|||164.6|165|165.4|164|162.344|159|158.4
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|351.4|356.6|351.4|353.6|348|353.8|353.4|359.8|358.2|352.2|354.6|351.6|346.6|347.2|343.2|335.6|338.4|336.6|327.8|333.4|334.8|346.4|356.2|356.8|354|348.6|360.6|357.2|358.67|331.8|314.6|319.6|311.839|308.4|300.8|308|317.8|325.2|326.2|343.4|346.6|342.8|343.2|342|340.4|348.4|350.4|357.6|361.2|364.6|373.2|358|357.6|363.6||361.7031|369.6|365.8|||355.8|352.4|341.8|335|354.6|357.2|354|348.2|350.8|347.8|346.4|353.2|354|355.2|362|355.2|368.8|365|361.8|353.2|362.2|371.8|370.6|368|369.398|374|381|376.6|368.6|358.4|359.2|339.09|323.6|310|306.8|299.8|290.4|291.8|287.6|289.1987|290.6|290.6|304.4|306|318.6|317.3953|321.4|324.6|329.4|326.2|324.6|323|329.2|327.2|322.4|322.4|323|316.8|316.2|313.8|304|304|309.4|314.1144|309.4|311.4|319.8|329.6|382.8|396.6|398.8|404.2|401.4|393.6|395.6|395.6|395.2|392.2|389.6|396.8|407.6|419.8|424.8||418.8|415.4|422.2|423.8|426|427.6|421.2|426.6|421.4|425|426.8|433.8|432.8|427.6|424|417|419.2|424|424.24|404.4|411.4|410.6|422.4|432|433|446|438.4|423.4|422.6|417.6|430|426.8|427.2|417|425|402|404.8|409|419.2|430|422.4|423.8|413.8|406.8|406.6|407|392.4|409.2|417.8|423.8|423|416.4|420.4|415.8|403|404|413.4|420|407.4|418.4|432.2|424.6|413.2|390.6|385|376.4|386.6|374.2|368.4||351.8|361.4|352.6|327.2|322.6|319.4|317.6|338.2|351.4|374.4||373.6|380.6|387.6|383.6|383.4|392|381.2|381.8|375|366.8|351.8|345.0325|364.2|364.2|362.2|348|341.2|372.2|||392.6|358.8|346.4|334|328.2|359.6|355
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3326|3324|3308|3303|3275|3286|3221|3254|3166|3114|3127|2978|2970|2858|2804|2863|2886.4722|2834|2830|2891|2902|2910|2997.4575|2962.25|2898|2871|2930|3051|3015|2971|2946|2930|2813|2772|2718|2706|2700|2764.2|2795|2828|2854|2864|2865|2871|2856|2854.5608|2884.8206|2921|2983|2958|2929|2902|2872|2891||2955|3030.7383|2979|||2960|2826|2772|2684|2842|2896|2841|2778|2737|2651|2755|2881|2842|2796|2960|2942|2886|2853|2831|2794|2875|2969|3070|3074|3020|3033|2984|2956|2921|2879|2870|2836|2823|2570|2502.0376|2444|2363.3481|2374|2262.49|2300|2331|2245|2313.8501|2473|2502|2477|2492|2500.8181|2567|2609|2592|2634|2634|2641|2594|2516|2499|2419|2415.4099|2354|2302.3149|2246|2277|2271|2213|2081|2061|2059|2105|2304|2418|2365|2391|2367|2374|2364|2316.49|2318|2386|2355|2418|2322.8401|2323||2310|2344|2290|2285|2379|2343|2408|2441|2428|2398|2397.8799|2396.5525|2322|2446|2543|2520|2540|2586|2552|2511.53|2544|2544|2634|2600|2590|2615|2668.3999|2649|2640|2634|2600|2622|2604|2576|2653|2547|2587|2539|2545|2550|2484|2521.458|2477|2354|2501|2544|2443.7749|2494|2600|2616.0601|2629.6599|2598|2644.5181|2615|2499|2531.8279|2603|2728|2789|2888.47|2845|2768|2721|2655|2600|2548|2620|2642|2448||2383.9529|2370.1721|2410|2498|2428|2296|2219|2421|2462|2566||2571|2561|2619|2563|2564.6299|2648|2713|2641|2660|2581|2452|2306|2234|2280|2294|2206|2211|2344|||2391.3149|2219.8301|2167|1935.5|1891.5|2057|2005
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4290.6001|4345.5|4327.5|4272.6001|4213.7002|4509.2002|4443.2998|4436.3999|4297.6001|4197.7998|4279.6001|4229.7002|4195.7998|4102.8999|4046|4159.7998|4222.7002|4197.7998|4210.7002|4259.7002|4296.6001|4299.6001|4330.5|4315.2002|4189.7998|4126.8999|4159.7998|4299.6001|4261.7002|4305.6001|4332.5|4344.5|4333.5|4181.7998|4149.7998|4229.7002|4269.6001|4358.5|4365.5|4394.8999|4436.3999|4438.2998|4448.2998|4449.2998|4418.3999|4394.3999|4428.3999|4508.2002|4629|4702.8999|4697.8999|4663|4623|4686.8999||4732.7998|4789.7002|4720.8999|||4690.8999|4397.3999|4323.5|4184.7998|4351.5|4439.2998|4391.3999|4244.7002|4261.7002|4119.8999|4223.7002|4328.7998|4266.6001|4374.5|4587.1001|4730.7998|4683.8999|4614.5|4608.1001|4562.1001|4667|4680.8999|4736.7998|4772.7998|4749.7998|4754.7998|4740.7998|4699.8999|4650|4536.2002|4582.1001|4490.2998|4430.3999|4386.3999|4252.7002|4272.6001|4113.8999|4084|3939.2|3949.2|4003.1001|3962.2|4072|4186.5|4165.7998|4129.8999|4142.8999|4162.1001|4239.7002|4318.6001|4259.7002|4263.7002|4250.7002|4400.3999|4440.2998|4445.2998|4418.3999|4344.5|4339.5|4250.7002|4200.7998|4212.7002|4218.7002|4162.7998|4082|4025.1001|4083|4066|4151.7998|4416.3999|4415.3999|4465.2998|4445.2998|4370.5|4417.3999|4442.2998|4426.3999|4360.5|4471.2998|4467.2998|4632|4526.2002|4489.2998||4465.2998|4531.2002|4476.2998|4466.2998|4525.2002|4450.2998|4450.2998|4633|4629|4550.2002|4526.2002|4529.2002|4459.2998|4477.2998|4464.2998|4359.5|4325.5|4402.3999|4401.3999|4399.3999|4446.2998|4432.3999|4613|4492.2998|4452.2998|4402.3999|4431.3999|4384.3999|4404.3999|4389.3999|4385.3999|4409.3999|4392.3999|4351.5|4408.3999|4317.6001|4290.6001|4228.7002|4280.6001|4263.7002|4137.8999|4156.7998|4147.8999|4104.8999|4079|4088|4186.7998|4338.5|4429.3999|4283.7998|4284.6001|4272.6001|4270.6001|4138.8999|3978.1001|3981.1001|4042|4200.7998|4247.7002|4306.6001|4315.6001|4255.7002|4150.7998|4088|4089|4088|4004.1001|4000.1001|4030.1001||3910.3|3833.3999|3837.3999|4043|4007.1001|3860.3|3852.3999|4092.8999|4096.8999|4153.7998||4177.7998|4159.7998|4133.8999|4058.8999|4083|4144.8999|4181.2998|4142.8999|4151.7998|4179.7998|4072|3919.2|3881.3|3929.2|3870.3|3639.7|3641.7|3840.3999|||3849.3999|3714.6001|3781.5|3394.1001|3287.3|3389.2|3392.2
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1854.771|1848.089|1877.597|1882.387|1908.668|1912.231|1884.0341|1924.892|1940.739|1944.7469|1958.11|2071.25|2035.17|2038.733|2007.553|2078.822|2018.689|1994.636|2023.588|1977.264|1981.941|1993.299|1964.168|1926.485|1844.9709|1865.906|1851.653|1846.307|1845.416|1801.319|1795.083|1790.629|1795.974|1804.437|1773.573|1765.6851|1792.856|1848.3199|1846.7531|1852.989|1896.641|1891.741|1863.234|1867.688|1875.7061|1893.968|1895.75|1900.65|1904.213|1950.093|1934.948|1841.408|1796.4189|1746.442||1707.6|1742.166|1746.976|||1736.642|1728.625|1724.349|1720.072|1748.7581|1753.391|1727.021|1721.3199|1728.09|1739.137|1719.894|1707.6|1703.502|1702.433|1674.995|1644.7061|1557.58|1519.451|1513.215|1529.428|1534.559|1554.907|1517.491|1483.6379|1443.55|1444.4399|1454.062|1439.808|1467.781|1438.204|1440.699|1477.402|1444.4399|1429.421|1387.2469|1364.2629|1326.134|1363.3719|1311.524|1291.7469|1305.4659|1324.3521|1374.775|1398.65|1421.1|1418.7841|1422.525|1416.467|1434.106|1452.458|1434.463|1456.2|1459.051|1467.068|1480.075|1458.8719|1436.601|1445.153|1469.028|1435.71|1462.792|1471.793|1479.54|1507.335|1498.9611|1498.605|1506.6219|1516.422|1504.1281|1575.04|1548.671|1584.662|1572.368|1552.947|1509.83|1492.903|1491.3|1487.9139|1480.609|1448.182|1450.855|1550.275|1514.9969||1503.059|1516.9561|1515.887|1523.192|1547.958|1518.916|1541.188|1565.954|1591.432|1612.991|1606.933|1608.359|1597.134|1604.6169|1585.731|1565.776|1568.448|1537.446|1497.179|1472.413|1468.3149|1469.651|1512.858|1524.796|1530.319|1506.444|1542.257|1519.451|1543.86|1575.931|1562.568|1540.653|1554.387|1493.057|1499.8521|1461.901|1473.839|1459.585|1452.458|1458.338|1449.014|1452.458|1450.142|1451.567|1443.55|1459.407|1425.376|1445.3311|1454.953|1424.485|1430.543|1420.865|1454.062|1453.171|1390.098|1440.198|1646.8|1699.6|1680.4|1710|1674.6|1652.6|1643.6|1599.8|1574.2|1574|1569.4|1551.2|1546.4||1484.2|1538.4|1514|1515|1453.6|1390.8|1310.4|1338.2|1333.2|1335.8||1334|1300.8|1300|1265.4|1257.8735|1335.4|1340.2|1292.8|1293.0226|1286.4|1251.4|1206|1221.2|1276.2|1303.2|1253.8|1241.2|1306.6|||1263.4|1264.6|1296.2|1268.4|1224.2|1205.2|1193.6
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1076|1080|1055|1040|1045|1060|1056|1069|1075|1090|1111|1112|1092|1112|1117|1131|1137|1150|1125|1137|1120|1132|1132|1113|1114|1131|1115|1120|1111|1115|1094|1117.3075|1106|1103|1081|1082.8975|1102|1102|1105|1098|1109|1099|1102|1100|1100|1082|1048|1057|1075|1086|1101|1113|1080|1088||1076|1100|1114|||1093|1089|1073|1061|1108|1124|1121|1083|1088|1056|1055|1071|1073|1088|1110|1091|1124|1129|1128|1107|1113|1130|1139|1140|1145|1147|1149|1133|1125|1117|1121|1112|1119|1130|1124|1137|1117|1097|1074|1062|1073|1088.78|1130|1106|1102|1077|1074|1052|1038|1034|1028.005|1041|1049|1055|1047|1029|1049|1012|1023|1027|1036|1030|1047|1076|1050|1041|1045|1014|1000|1031.3676|1048|1046|1025|1033|1051|1068|1086|1069.621|1050|1039|1067|1066|1051||1056|1053|1037|1026|1051|1039|1000|1004|1031|1034|1012|999|999|1004|997|991.5|994.5|986.5|1000|994.5|1004|985|986|957.5|950.265|971.5|976.5|987.5|993|990|992.5|1004|986|974|978.5|972.5|984.5|984.5|1000|1018|1014|1014|980|997.5|979|975|943.5|958.5|980.5|992|1019|1024|1037|1004|982.5|985.5|985|1000|1007|1047|1043|1021|1031.5|988.5|976|1000|965|947|928.5||912.5|913.5|925.5|939|925.5|910|905|941|973|987.7175||1000|1009|1014|1021|1028|1056|1026|1003|1024|1019.25|1023|1003|970|983|988|982.5|975|1018|||1025|989.5|983|961|906.5|926.5|933
03887|14094|/equities/blckrck-sm-co|FTSE350|1738|1730|1742|1746|1730|1752|1720.828|1692|1678|1640|1700.9652|1720|1706|1686|1682.9|1682|1646|1637.358|1650|1672.9601|1680|1720|1718.1602|1678|1690|1686|1696|1679.4|1672|1654.0001|1652|1664|1628.16|1618|1618|1580|1606|1624|1620|1640|1667.3199|1660|1652|1638|1638|1652|1664|1672|1686|1698|1694|1678|1670|1709.432||1717.4556|1730|1688|||1630|1551.28|1546|1484|1574.4001|1552|1511.4399|1504|1480.46|1472.6001|1506|1558.0801|1564.5|1557.72|1568.965|1535|1528|1450|1436|1414|1442|1465.6058|1471.55|1462.8801|1464|1505|1495.3959|1476|1476.46|1462|1460.0001|1450.4199|1420|1334.16|1307.96|1312|1280|1300|1284|1282|1287.8452|1287.9152|1310|1316|1312.3781|1312|1310|1312|1310|1310|1306|1307.2|1336|1353.2531|1352|1346|1316|1254.6|1226|1220|1212.2|1179.2|1178|1149.16|1141.24|1156.1|1164|1167.5|1186|1207.5|1200|1200|1202|1204|1200|1202|1200|1200|1200|1204|1208|1220|1196.667||1208|1216|1218.4399|1224.251|1232|1240|1246|1247.374|1266|1262.4|1270|1268|1259.245|1263.08|1255|1260|1248|1258.035|1237.2419|1228|1220|1222|1220|1241.656|1238|1240|1260|1253.439|1252.92|1258|1254|1260.78|1274|1254.546|1274.8|1270|1270|1273.293|1310|1306|1270|1285|1272.8|1268.595|1270|1268|1276|1283.26|1324|1322|1302|1300|1292|1269.8|1217.8|1264|1280|1273|1340|1412|1410|1390.2001|1355.6|1317.13|1289.84|1268|1276|1245.526|1188.754||1172|1162|1163.4498|1168|1156.8|1160|1144|1222|1252|1256||1244|1260|1274|1256|1264|1310|1308.485|1282.255|1218.4|1208|1217|1206|1218|1246|1232|1203.4142|1188|1258|||1227.96|1177.1752|1170.7|1072.8|1030|1026|1016
03888|14018|/equities/blackrock-world-mining|FTSE350|586|590.736|598|595.666|592.7675|587|574.32|570|575.962|573.46|579.477|594.51|586|588|583.64|598|597|589|585.1228|588|587|588|524.026|575.04|563.09|571|568.12|568|548.4|528|527|522|535.26|525|521|505.33|526.397|551|553|555|561|546.4605|545|540|547|565|562|560|575.996|586|570.614|542.0155|525|526.345||519.758|520|515.33|||506.413|507|509.048|502|511.9|504|503|500.5341|501.5|495|498.3788|499|497.5|496|485|477|463|448.5|442.5|443.5|447|439.0298|440.0126|436.61|435|433|433|431.88|434|428.5|427.5|428.4605|424.624|427|418.6512|414|411|406.73|392.6512|390.8151|391.5|395.5|412|411.327|409.765|408.975|410.0001|411.9|416.28|411.6901|410.5|414.5|412|414.0501|411|407.12|404|403.5|404.98|397.1151|395|392|396.425|392|389|378.325|393|396|402|416.5|417.5|420.5|416.5|412|401.3101|403|401.3|400|401.11|396.066|398|408.2|403.652||400.7401|405.5|406|407.5|413|407|407.5|409.2821|410|402|403.5|404|407|411.9498|415.6128|414.5|414.5|416.0813|411.459|404.4978|399.8973|395|408.5|411.5|406.8569|397|410.45|407.5|403.5|393.5|394|394|394.02|392.5|394|378.5|383|371.243|374|369.05|369.5|370.02|372|372|362|363.9451|360|366.5|366.35|357.5|356.7301|352|352.375|351|335|338.75|347|351|350.5|353.0025|352.5|353|360|351|343.71|342|342.5|347.5|344.5||338.42|345|341.0745|338.356|334.0745|314|311|320.5|321|322||316.6312|313.9175|311.725|300.5|302.5|315|311.5|308.764|308.875|302.5|304.5|297|299|306.1126|305|299.424|302.321|306|||291.5|286.5|283.5|269.873|260|262.5|262
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|74.2|72.5|72.3|70.6|69.9091|69.845|69.4|69.6|69|69.1|69.3|69|69.9|70.2|68.204|70.5051|70|69.9|69.5|69.6|69.8|71.4|72.6|70.7|70.4|72.4|73.4|73.3|74.063|71.6|72.9|75.5|76|76.6|76.012|75.5|75.3|74.2|73.2914|74.1|75.1|77.9|74.7|74.5|73.5|75.3|76.9|75.4|75.3|77.9078|78.4061|78.9|77.736|79.7||79.4|79.6|78.4|||77.4|77.3|74.321|69|74.6|76.4761|74.236|74.1|74.5|74.4|79.5|82|82|82.4|80.7|75.9|73.6|71.5475|69.7|69.3|72.4|72.1|70.5621|69.673|69.6|72.8|69.9|68.2|66.6|68.4|70.8|72.9899|72.1|64.7|61.916|59.802|58.7|58.8|58.8061|60.8|60.5|60.9|61.2|61.5001|61.7|61.8|60.8|59.9|60.5|60.5|60.5|62.9|64.4|64.4|64.3|66|65.4|66.5|64.6|63.3|64.2|62.9|62.6|61.8|61.1156|61|61.65|61.2|61.5|62|62.1|63|62.7|62.3|62.713|61.5|61.6|60.5|63.2|64.5|65.5|67.5|68.1||67|66.8518|66.9|66.7941|66.4|66.3|66.3|66.472|66.2|66.1821|66.5|65.7|63.5|63.442|62.9|64.4|63.8|61.8869|60.1932|57.3|53.707|53.5|53.6|54.8|54.7879|55.7|54.8|54.4021|55.8|56.506|56.6|58|58.6|58.045|59|58.9|59.3|60.0015|60.016|61|61.4399|62.2|62.1|61.1|63.2|68.31|67.9|69.4746|70|71|70.2608|70.6|73.312|73|72.2|73|73.1|77|77.1|79.7|80|78.005|77.7363|77.3|78|76.2|75.4|73|67.334||63.5|61.8|59.35|58.31|56|51.4|49.2|54.6|61.5|63.5||63.5|63.6664|63.51|63.5|66|71.4295|66.1241|66|64.3201|63.7244|62|61.9|62.8|68.4|67.8|62.207|73.9|75.6611|||78|80|74.9231|69|67.6|67.706|67.8
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|150|149.4|151.21|150.4|149.2|151.4|146|148|146.8|145.147|146.2|144.3035|145.024|144.2|144.312|146.4|145.2|145.4|146.2|147.1319|147.8|151|147.6|148.167|148.06|146.8|146.6272|146.8|144.8|143.4|143.626|143.4|143.3656|140.01|138|137.607|140.8|139.31|143.689|143|144.2|143.8|143.61|144.0001|144.2|145.2|144.5067|146.1813|146.7411|145.4|145.2|141.0816|140.8|143.2085||142.2|143.358|140.793|||141.225|137.2|137.2|137|140.4|140.4|140.4|140.206|140|140.4|141.5|141.6|143|141|140.04|139.5418|137.8|137.8|135.924|134|133.742|134.2|135|134.0001|134|134.454|134.2|134.4|132.2|131.452|131.8|128.805|128.8|126.638|125.224|124.695|121.4|122.4|119|122.2|123.0001|123.2|124.02|124.7|125.4|124.25|124.6|125.6|126.108|125.818|125.7|127|127.4|129.25|126.88|124.8|123.56|122.2|122.4|119.88|122|120.6|121|117.84|116.6|116.64|119.14|119.4|120|122.21|121.8|121.8|123|121.3|121.8|122.2|121.2|119.83|119.015|116.4|118.2|121.007|121.006||120.8|120.6|122.4|122.8|121.47|121.6|123|124.2|123.2|123.2|123.6|124.6|124.2721|124.6|122.83|121.2|121.6|120.8|117.2|116|116.2|117.344|116|115.8|116|115.4|118|118.4|118|116.6|115.8|115|115|115|114.6|114.95|115.608|116.4|117|117.4|117|114.6|114.836|114.6|113.141|114.4|113.6|115.27|115.796|114.8|115.6|115.372|114.2|113.2|108.4|111.252|114.2771|117.6|117.6|119.55|118|117.8861|116.4|115.6|116.2|115.6|114.406|112.4|112||108.404|109.2|109.2|108.2|107.45|104.2|103.4|107|108.241|107.0623||106|106|105|103.4|106.4|110.6|107.8475|105.365|103.861|103|104.2|103.4|103.6|105.6|103.424|102.2|98.4|103.0001|||101.2|98|95.825|89.595|88|87.75|86.2859
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|806|804|796.5|788.5|775.5|783.5|763.0088|747|737.5|736|739.5|741|732.5|728|714.5|727|715|704.5|684.45|693.75|694.5|705|724.5|711|719|716|711|719|724|713|709.421|716|711|690.5|690|679.5|691|671.818|687.5|719|733.5|748.5|738.5|713.5|727.5|756.6137|754|745|741.5|755.5|745.5|757.5|745|752.5187||728.5|745.5|746|||733.5|724.5|722|703|732|734.5|732.5|721.96|715.5|705|708.5|718.5|718|736.5|740|730|716.5|715|685.5|711.7438|712.5|764|778.5|752.5|746.5|747|770|758.5|744.5|729|738|741.5|744.5|679.5|668|666|655|655|636.5254|638|645.5|639.5|668.5|691.5|687.3887|671|664.875|638.035|653|671|645|643|642|647|650.5|630|616.5|607.7118|600.5|577|583.5|575|578|585.5|558.5|558|570|568|568.5|587.334|582|587|589.5|588.2312|585.5|593.5|584|573|569.5|569.5|561.5|547.5|545.5||542.5|554|573|579.5|584|571|577.325|581.5|584|582|593.5|595|602|586.64|571.5|536|563|571.5|555.5|551.5|563|566.5|568|576|566.8688|586.275|587|590.325|601.5|620.5|609|611.5|609.5|592|603|594.86|605|608.5|620|619.5|602|610.5|612.5|611.2437|618.925|608|597|606.5|593.8125|553.7245|606|602.5|606.212|607.9875|584.3812|594.5|612|663|677.5|693|658.5|636|636|612|584.5|605|599.586|556.5|529||497.128|501|509|522.5|515.5|494|472.6|497|522.5|534||548|533.0062|546.5|552.1|558.5|570.5|578.575|560.6|560|540.5|550.2|552.5|553|576|540|525|531|575|||588.5|581.5|555.5|515|481.4|513.5|518
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|309.95|309.15|307.75|314.3|317.65|313.05|309.9|311.15|312.5|311.69|300.09|296.3|289.7|294|289.05|300.1|282.39|276.85|268.7|263.9|268.5|275.98|275.3|261.8|254.75|255.25|254|257.29|252.1|250.5|253.65|251.05|250.35|266.45|271.5|271.8|273.95|278.8|278.3|283.6|292.55|299.17|299.3|295.5|296.6|302.65|302.5|299.25|292.5|293.09|288.25|275.7|255.55|252.8||253.05|259.05|260.95|||262.65|256.55|253.3|250.9|268.25|267.8|267.8|266.02|268.55|273.63|272.9|272.1|268.94|270|268.15|259.7|251.4|244|247.65|256.75|262|264.55|258|248.1|243.1|239.6|246.8|243.55|237.45|231.65|233.25|241.55|228.17|200.2|198.49|200.55|202.35|207.9|192.07|191.64|188.88|188.52|195.74|200|203|194.76|199.96|203.15|204.4|205.3|202.85|210|213.15|216.9|221.05|215.5|215.6|216.65|214.64|210.8|216|225|229.25|233.9|231.95|232.3|238.85|237|232.5|244.2|251.55|251.1|254.75|255.95|258.57|256.83|257.75|255.09|256.88|255.65|257.5|257.25|256.5||264.15|266.7|269.17|274.1|274.13|272.75|276.75|279.1|282.3|288.55|290.95|300.41|301.7|298.35|290.7|286.1|291.75|302.69|287|272.05|274.45|281.2|289.15|293.3|293.21|295.23|299.4|303.85|302.3|301.35|306.75|309.45|305.6|293.9|293.25|285|289.1|302.3|306.55|311.75|304.9|307.9|304.25|304|302.1|304.6|301.6|307.35|314.6|311.1|315.7|308.9|315.1|318.65|302.1|312.05|320.9|340.3|351.38|362.25|341|333.2|330.77|313.6|304.95|302.85|312.45|310.45|308.4||303.2|311.9|306.25|309.35|296.5|291.1|286.1|301.65|310.5|307.85||307.81|312.6|311.6|293.15|298|312.3|322.1|305.1|302.8|305.9|310.8|287.55|284|290.52|289.84|286.43|298.31|318.35|||328.45|325.8|334.2|328.7|333.3|338.1|323.75
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|298.5|298|299.5|296.5|294.5|299.75|303.5|299|295.5|296.5|292.5|293|293|293.5|293.5|298.904|297|290|289|290|290|293.5|302|298.5|290.25|292.5|294|294|287|289.5|290.5|295|294.5|291|291.5|292.5|295|291|289.5|287|288|294|292.5|297|298.5|302|302|304.2528|305.827|308.5151|302.7436|304.5|300|301.5||303.5|306.5|309|||287|294.5|290.5|282|292.5|295.5|290|288.5|287.5|279|281.5|279|279.5|280.5|279|274.5|274.5|266|263|265|260.5|276|287.5|285|292.5|292.5|297.5|293|293|288|284.5|268.8863|271.99|258|251|247.5|243|241.5|236|233.6969|236.5|227.5|231.5|239|236.3288|233|233.5|237|237.5|236|231.5|235|236.5|245|246|245.075|243|243.5|239|230|232.5|227.5|230|231|224.1|223.5|229|224.5|225.5|234.5|233.5|235|229|229.3163|230|229.5|234.5|237|236|234|237.5|241.5|245||247|247.5|246|248|250.5|244|245.5|251|251.5|259|264|264.5|265|263.5|260|254.5|254|263|261|254.5|259.5|262.5|271|273|273|273|273.5|272|272|267.749|259.5|252|258|251|255|248|251|252|253.5|256|247|249.5|253.5|252.005|250.2438|256.5|246.005|252.5|261.5|258|256.41|256|255.5|260.5|256|262|271.98|279|279|287|289.9|287.68|288|280|280|278|274.5|273.5|273||259|265|270.5|270|264|252.5|246|259|269|275||268.9375|263.5|269.5|257.5|263|269.9951|260|255|257.5|249.5|242|235|234.5|245|212|211.5|212.4545|224.1625|||229.5|222.5|223.5|210.5|201.5|204|201.96
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2733.9541|2680.1274|2675|2649.25|2615.5|2606.5|2573.5|2599|2562|2534.5|2539|2525|2531.5|2495|2478|2535.5|2552|2572|2529|2562|2562|2543.5|2735|2713|2676.5|2683.5|2697.5|2680.5|2670|2654|2647.5|2687.5|2647.5|2640|2657.5|2732.5|2720|2718|2723|2724.5|2740.5|2719|2731|2750|2755.5|2745.5|2714.5|2704.9387|2742|2784|2785.5|2726|2752|2742.5||2698.5|2745.5|2761|||2692|2688.5|2701|2693|2783|2781.5|2827|2835.5|2876.5|2881.5|2920|2857.5|2802.6399|2737|2707.5|2685.5|2647|2639|2635.5|2627.1826|2649.6799|2651|2657.5|2708.5|2763|2780|2804.71|2789.5|2776|2760|2727.5|2695|2575|2506.5|2473.5|2500|2492.5|2467|2422.5|2425.5|2432.5|2425|2509|2548|2545.7451|2509|2531.5|2601.5|2601.2|2614|2565.5|2654|2702|2688|2709|2709|2731.5|2756|2757|2687.5|2707|2701|2782|2810.5|2801|2757|2736.5|2651.5|2601.5|2666|2656.5|2664.5|2650.5|2637.5|2627|2608.5|2579|2549.5|2552|2520.5|2550.5|2523.5|2500||2523.5|2530|2536.5|2557.1799|2564.5|2507.4563|2527.5|2538|2540.5|2520.5|2517|2584.5|2598.5|2555|2503|2483.5|2514.5|2541|2525.5|2503.7251|2524.5|2637|2689.5|2670|2665|2665|2701|2667|2699.8201|2686.5|2785|2796.5|2870.5|2872.5|2882|2860|2907|3037|3042.5|3079.5|3055.5|3100|3061.5|3097|3059.24|3098|3004.5|3054.5|3123|3136.5|3131|3095|3121|3048.5|2917.5|2958|3000.5|2993.384|2973.5|3113.5|3181|3186.5|3187.5|3198.5|3199|3106|3211|3200|3132.5||3059|3084|3010.969|3027.5|3042.5|2986|2971.5|3055|3028.2|3008||2956|2960.6899|2956|2915|2914|3066.5|3092.5|2961.5|2950.5|2896.5|2855.5|2885|2871|2906|2926|2882.5|2900.5|2832.5|||2875.5|2871.5|2905.5|2912|2904.5|2857.5|2646
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|518|519.2|511.1863|506.4|501|494.2013|494.1|507|501|505.8|495.8|491.5|490.3|492.5|483.7|516.2|493.2|475.4|454.1|457.3|456.8|463.1|463.6|460.8|455.8|457.8|461.6|450.8|451.3|442.4|434.9655|439.5|435.1|438.9|446.4|443.4|438|424.42|426|432.6|433.9|441.9|445.2|448|445.5|445.1|450.2605|450.2|450.1|462.3|465.4|467.4|459.1|471.6||483|501|503.6|||495|479.9|471.2|439.9|477.6|495.7|495.5|477.2|477.5|472.6|492.4|491.3|488.4|489|491|483|478.6|469.4|462.9|462.5|472.6|470.4|470.0724|471.6104|468.5|472.8|487|487.2|470.1|457.2|456.5|457.1|452.8|375.7|371.7|372.9|362.2|353.2898|342.3599|339|342|336.3|360.9|374.7|366.1|354.7|360.4|356|358.9|354.9|349.7|346.784|354.4|372.9|376.6|360.2|360.1|351.8|347.8|334.9|332.9|325.9|330.3|325.8|316.1|322.6|328.8|324.6|328.0856|346.5|350.7|347.9|345.6|338.8|337.4|341.3|348.3|348.507|351|349.8|349.1|349.7|348.3||362.844|358.9|357.4277|357.7|357.1|352.9|346.6|345.5|351.6|356.3|358.1|369.7|373.4|372.1|364.1|360.4|363.3|375.6|366|350.8|356.4|350.5|353.7|350|346.1|356.1|365.3|371.4|368.4|366.5|361.3|367.6|369.37|372.9692|377.6|372.1848|375|376.449|386.9|397.5|382.6|385.1621|376.4|380.2|379|381.4|375.7|384.1|398.6|399.3|402.2|408.4|416.7|415.6|397.7|392.1|399.3|416.4|432.6|456.8|451|433.7|435.9|406.1|394.3|386.2|385.9|378.9|360.1893||344.2652|341.7|338.8|348.6|333.3|330.5|310.7|329.6|340.1|376.9||371.5|373.6|377.83|378.4|393.052|398.8|398.9|387.9|382.8|376.2|379|378.8|378.3|379.4|382|368.1|375.6|391.774|||390.3|360.2|340.8588|317.5|309.4|309.679|311.6
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|816|822.5|822|832.5|836|839.3066|822|824.5|829|814.1557|807.45|810.9312|809.5|810|809.5|823.5|826|815.5|791.5|807|806.5|813.5|825.494|805|799.5|781|779.18|782|781.5|766.5|771.5|777|760|739|742.5|726|759.5|761.745|743.5|752.5|750|738.5|753.5|787|792|800|796.5|791.5|798.5|803|798.5|794.5|799.3863|803||800|816|786|||790|776.5|770.48|765.818|784|797|790.5|784.5|799.5|793.5|798.5|802.5|798.5|803.5|820|802|804|807|788.5|791.5|785.0687|804|822.781|835|831.5|833|853|858.4727|842|828|810.26|820|816.4263|732|735.5|735|726|724|717|724.3388|736.5|744.5|774|791.5|767.5|768.25|777|772|747.8738|736|736.5|755|761.5|774|763|764.5|763.5|765.5|767.5|758|760.5|815|817.5|812|814|810|816|793.5|805.5|837.5|849.5|841.5|844.5|837|847.5|853.5|843|860|850|843.98|853.5|828|836||835.5|838|817.5|823|822|818.5|809.5|821.5|830|830.5|830|843|832.645|832.5|825|813.5|812.5|811.5|804.4545|790|793.5|798.5|799.5|790|783.5|783|787|784.5|783|779.5|783.5|786.83|785.5|768.5|782.5|757|763.5|760.5|766.5|775|768.5|754|745.0812|764|765.5|770.5|766.5|784.5|799.5|793|803.5|791|798|793|770.5|767|767|783.5|775.1225|782.8062|752|765|737.16|730.5|720.1838|712.5|748|713|701||669|686|690|704|698|671.5|662.5|694|707|708||700.5|702.5|714|705|715|731|725|720.5|710.5|710|709|702|700|716|705.0688|677|683|688|||694.5|677|681.5|648.5|642.869|651.5|656.5
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|145.465|145.6|137.7899|138.05|135.1|135.4|134.65|135.8|135.55|133.05|131.9|126.4|125.5|123.85|122.65|127.05|127.1|128.05|127.7|126.65|126.55|127.1|127.3|124.5|121.25|121.3|122.2|120.45|122.55|122.25|122.9|126.9362|126.45|124.6|124.85|127.55|130.4|132.45|130.45|134.5|134.7323|135.8|136.31|136.55|139.1|141.25|142.8|141.95|140.6|141.15|140.3|135.7|133.8081|133.45||131.4|134.85|135.85|||135.8|132.95|130.3905|127.65|134.008|135.85|136.318|133.3551|132.481|130.4|134.575|135.1862|131.85|130.2|133.75|123.85|121.05|116.65|116.8|120.1|121|123.95|119.75|119.55|122.1242|127.1|125.2|124.4|123.4|120.5|118.621|117.95|104.6|100.7|100.95|99.1|98.7|100.45|99.436|98.78|99.12|99.84|103.2|102.85|100.35|98.38|99.5|97.24|98.5|99.56|101.7|105.6|105.871|107.5|106.35|101.25|100.2|99.86|99.2|97.04|97.7|95.4|97.86|99.22|98.6|100.15|101.7|101.55|103.0726|108.55|108.2|109.45|108.95|108.959|109.1783|108.6617|103.5|103.3722|100.2|101.35|102.15|99.2779|100||104.65|105.5|105.8|106.95|105.434|100.9237|103.0912|102.9|103.7702|105.574|104.5|107.7|109.111|108.25|105.5|103.152|101.518|104.5|99|94.68|98.58|107.15|108.4163|107.4179|108.05|110.7|111.5|112.691|114.5|114.15|112.95|112.7|112.3|110.3914|109.5|106.531|106.4|106.395|106.9|109.5|110.15|112|110.6|113.9|112.65|114.55|113.5|116.4|119.95|118.7|117.1|115.4347|117.4|115.85|111.5735|111.1|113.4|119.7|122.05|117.4|115.7|115.25|115.85|117.2|116.55|116|118.45|115.55|113.55||111.55|109.6|107.85|109.15|107.05|106.75|98.3861|101.4|106.35|104.6622||101.1|114.25|114.35|107.2516|112.9|116.05|119.4|115.05|115.55|114.994|115.6684|113.762|115.65|117.95|119.65|118.5|118.55|124.0221|||119.9|116.25|119.6|113|110.7|113.5|113.15
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2240|2256|2249|2227|2223.7122|2243|2202|2135|2122|2172|2209|2247|2230.2722|2144|2227|2253|2225.5|2200|2238|2282|2287|2306|2330|2326|2305|2274|2275|2313|2341|2342|2373|2410.2849|2396|2361|2348|2363.9121|2375|2403|2420|2389|2418|2408|2430|2430|2425|2442|2465|2441|2483|2492|2494|2456|2504|2447||2443|2485|2439|||2406|2420|2439|2406|2395|2376|2319|2463|2432|2397.5176|2403|2394|2340|2343|2316.48|2307|2355|2336|2308|2283|2296|2302|2308|2390|2392|2347|2364|2369|2380|2439|2430|2368|2389|2460|2492|2532|2473|2444|2404|2381|2400|2385|2437|2431|2448|2447.1775|2446|2500|2523|2543|2497.54|2571|2509|2449|2465|2488|2514|2492|2511|2482|2489|2472|2463|2488.0801|2436|2424|2454.9199|2412.3701|2402|2424|2409|2422|2396|2375|2339|2331|2388|2362|2369|2359|2391|2415|2385||2420|2467|2434|2440|2414|2395|2391|2389|2380|2349|2374|2421|2360|2310|2305.4368|2276|2294.2625|2274|2250|2200|2198|2200.3899|2233.2085|2224|2223.9951|2219|2251|2252|2251|2247|2239|2226|2228|2190|2192|2139|2131|2206|2203|2196.9314|2188|2176|2170|2146|2131|2118|2054|2062|2096|2069|2087|2059|2085|2103|1933|1846.5|1877|1971|1978|1985|1987.0959|1966.1331|1911.5|1904|1878|1874.5|1896.5|1839|1812.749||1775.5|1779.238|1785|1773|1738|1657|1618.5|1696|1716|1719.5||1717.5|1692.5|1630|1637|1683.5|1726|1729|1678.5|1720|1643|1668|1616|1609.5|1647|1614.5|1596|1628|1681|||1646|1628.5|1589.5|1557.5|1504.649|1484.5|1559.5
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|2081|2069.9314|2068|2096.6064|2083|1962|1963|1914.3|1850.5|1832.5|1838.5|1847.7|1815|1816.5|1812.5|1854|1842.5|1833.5|1798.5|1813.5|1797|1833.5|1839.5|1794.0175|1758|1723|1717.5|1746.5|1759|1728|1683.5|1693.5|1722|1709.5|1704|1692.5|1686.5|1681.6075|1673.5|1732|1750|1750|1726|1704.5|1680.5|1719|1714.5|1754.5|1801.5|1831|1810.5|1766.2078|1776.5|1801.5||1774.5|1807.5|1782|||1729.5|1746|1740.5|1725|1815.962|1827.5|1868|1810|1801.4825|1775|1769.5|1775.6012|1775.5|1792|1781.5|1780|1769.5|1735.8552|1706|1693|1696|1676|1653.5|1638.5|1612|1601.5|1604.8101|1611|1592|1589.5|1575|1586.5|1554.5|1462.8622|1449.5|1426.5|1378|1384.5|1324.781|1344.7362|1348.5|1336|1385.5|1413.33|1473.5|1464|1497|1527.5|1520.5|1509.5|1466.5|1546.5|1549.8475|1573|1584.5|1571|1571.65|1566|1567|1537|1550.5|1539.5|1571.5|1541.5|1506.5|1502.5|1525|1500.5|1485.2667|1573|1575.5|1562|1559.5|1551|1497.5|1452|1480.5|1482.5|1471|1446|1454.5|1416|1379.5||1438.5|1431.5|1402|1410.5|1390|1386|1392|1411.5|1400|1385|1381.5|1416.5|1399.288|1356|1326|1285.5|1303.5|1282.5|1255.5|1240.5|1252.5|1261.4185|1261.5|1231.5|1264|1297|1343|1369|1413|1424|1434.207|1408|1431|1523|1557|1540|1564|1565|1595|1614.5|1615.55|1642|1582.5|1576|1529.5|1509.5|1472.5|1507.5|1543|1529|1550.5|1554.5|1584.5|1546|1518.5|1516.5|1554|1662|1659|1685.5|1612.5|1604.12|1554.5|1520.5|1453|1495.5|1473.5|1436|1442.5||1374.5|1357.5|1348.5|1398|1338|1295|1256|1331.5|1360|1361.5||1345|1331|1329.5|1317|1349.5|1373.5|1374.5|1348|1307.5|1260|1316|1343.5|1388|1439.5|1443.5|1378|1395.5|1436.5|||1428.5|1367|1360.5|1282|1234.5|1220.5|1209
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|180.82|184.32|182.47|183.6|179.58|180.31|177.72|187.21|203.91|204.42|198.87|200.18|197.72|199.89|196.9|199.89|191.85|190.09|184.94|187.41|191.33|192.67|196.9|189.37|184.32|184.32|186.9|184.94|187.41|180.3|181.13|180.61|180.09|182.88|181.13|175.35|173.6|175.56|177.93|182.16|189.58|190.61|191.23|193.7|194.22|195.87|196.73|203.04|201.85|208.39|212.31|210.04|202.52|208.47||211.48|206.95|210.66|||211.07|201.88|166.28|158.35|166.49|171.64|171.84|169.27|167.21|174.62|177.2|179.67|176.99|175.86|173.18|167.62|167|164.84|163.81|162.06|165.24|163.46|159.84|160.21|157.94|157.84|154.71|150.84|147.65|144.35|151.76|149.6|148.57|139.92|138.48|140.54|143.94|147.13|141.1|139.2|137.04|138.07|142.29|146.2|143.63|140.95|143.42|144.25|146.1|147.75|144.15|143.12|144.15|142.09|143.22|146.72|153.1|150.32|151.56|144.54|146.1|145.79|139.1|143.84|130.76|128.39|131.69|128.53|130.86|139|141.16|137.35|135.91|137.25|138.28|139.62|140.53|139.82|143.12|140.85|137.97|142.7|142.39||141.11|144.04|142.39|140.54|135.6|132.51|137.03|137.56|143.12|142.29|141.26|146.1|144.56|144.66|135.5|132|134.26|131.07|125.81|122.73|123.04|126.74|132.49|134.44|133.62|127.13|130.76|135.7|136.94|132.1|130.45|127.97|130.97|126.95|127.77|124.17|125.2|125.97|127.67|125.41|122.01|123.14|117.89|118.1|114.9|117.89|112.3|117.17|126.44|125.1|127.06|121.8|123.86|120.67|112.7|118.41|123.55|131.07|132|135.81|134.57|129.63|123.24|127.57|128.6|125.61|125.82|127.16|124.89||119.23|123.04|116.14|115.61|108.93|105.23|102.39|107.18|110.89|112.23||112.64|114.49|113.05|108.62|113.26|113.15|107.81|103.99|105.33|108.83|100.7|91.29|89.42|90.71|92.15|90.66|93.03|103.48|||108.93|100.1|99.61|96.42|88.55|80.56|73.93
03901|6757|/equities/caledonia-investment|FTSE350|2541.1348|2546.3896|2532.0842|2517.7786|2508.2534|2517.7786|2508.2415|2527.3157|2516.2327|2522.5471|2522.5471|2526.4009|2527.3157|2565.5593|2565.4639|2575.0007|2589.3064|2589.3064|2603.3225|2617.9175|2627.4546|2636.9915|2646.5286|2670.3711|2644.478|2608.3804|2613.1489|2622.686|2631.1157|2594.075|2570.2322|2584.5378|2565.4639|2559.3816|2538.8269|2551.1582|2565.4639|2632.2231|2641.76|2670.3711|2679.9082|2689.4692|2698.9824|2703.7507|2691.4194|2667.5579|2708.5193|2718.0564|2719.5698|2756.6201|2760.9731|2694.6907|2694.2139|2690.4199||2692.2197|2766.6094|2806.1309|||2726.3059|2704.9907|2646.5286|2579.7693|2732.3621|2768.8411|2780.0471|2746.6675|2770.51|2775.2786|2789.5842|2789.5842|2827.7324|2861.1121|2899.2603|2904.0286|2863.9731|2851.4294|2799.1213|2780.0471|2813.4268|2813.4268|2756.2046|2694.2139|2670.3711|2702.8689|2641.4441|2622.686|2751.436|2726.7732|2632.2231|2641.76|2594.1006|2541.2944|2555.9268|2527.3157|2527.3157|2552.3027|2541.6211|2579.7693|2584.5378|2598.8435|2617.9175|2627.4546|2605.1855|2589.0679|2524.0278|2451.0193|2446.2507|2465.3606|2427.1768|2441.4822|2446.2507|2458.1721|2470.0933|2374.7229|2346.1118|2346.1118|2336.0227|2322.2693|2335.0967|2331.8064|2340.0295|2327.0378|2312.7322|2293.6582|2288.8896|2288.8896|2288.8896|2417.6396|2417.6396|2422.4082|2422.4082|2422.4082|2417.6396|2417.6396|2417.6396|2417.6396|2427.1768|2431.9453|2431.9453|2436.7136|2431.9453||2420.1851|2515|2523.3|2520|2540|2493.4661|2575|2625|2634.1482|2635|2665|2670|2645|2652.7002|2640|2639.521|2640|2625|2625|2615|2594.75|2625|2625|2625|2625|2610|2631|2639.0979|2625|2640|2640|2640|2640|2640|2665.9751|2630|2635|2640|2640|2635|2635|2630|2630|2605|2595|2650|2640|2685|2724.0376|2650|2620|2620|2665|2650|2567.7759|2560|2620|2635|2690|2716.9729|2710|2725|2795|2695|2675|2660|2645|2648.8101|2645||2600|2590|2587.6001|2572.1001|2572.8875|2545|2520|2550|2545|2500||2454.05|2304.75|2490|2495.8|2610|2644.6433|2641.3999|2542.6001|2550|2492.2058|2550|2530|2525|2630|2620|2575|2580|2620|||2585|2420|2345|2220|2180|2265|2310
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|46.13|46.02|45.66|46.37|44.61|44.54|45.76|47.23|47.14|48.16|47.48|46.23|47.72|45.51|44.58|45.19|41.29|40.25|38.72|38.9|38.73|39.26|39.6987|38|38.28|36.73|37.59|38.1254|38|38.57|38.12|36.56|35.58|34.73|34.89|34.81|33.95|32.5504|32.8472|34.8|36.61|36.84|36.75|36.5|36.54|36.9|37.3|37.18|37.79|38.5942|37.7217|36.9899|36.76|38.04||38.76|39.5689|39.34|||39|38.23|36.8585|32.6096|38.81|40.93|40.88|42.5605|44.91|43.88|45.34|48.1|48.6482|48.6221|47.1797|42.29|45.4814|42.66|40.38|43.82|41.08|45.4487|47.05|43|41.75|40.2|38.58|38.438|38.3|35.57|34.7878|32.23|25|23.98|23.5156|23.74|23.87|24.12|23.2132|23.48|23.24|22.2766|23.08|23.4071|23.5|23.5688|24.49|25.14|25.6|25.5|25.4966|27.78|29.2|29.8|30.15|29.38|29.4866|28.91|28.75|28|28.61|29.41|28.55|28.67|26.64|26.82|27.56|26.59|26.56|28.86|28.84|28.2553|28.66|28.81|29.1|28.86|28.86|29.81|30.43|29.52|29.66|28.85|29.26||30.1|30.3506|30.86|30.8962|30.6499|29.99|29.7|29.11|27.4877|35.75|35.55|37.8|37.7|38|37|35|34.81|35.1357|33.94|33.26|34.19|34.2941|36.74|36.5414|36.3865|37.99|38.15|38.2|39.8602|38.08|37.6|37.07|38.5|37.7|38.5609|37.338|38.03|39.41|40.84|42.49|42.22|42.73|42.22|43.42|42.58|42.21|41.61|46.26|48.14|43.11|41.154|40.18|41.54|42.29|37.14|37.62|39.09|43.25|43.67|45.86|37.7|37.53|36.3087|35.5|34.02|33.39|35.54|35.26|35.03||31.9|32.83|33.73|34.4|31.92|30.7|28.7|31.1819|31.87|33.65||33.25|33.58|34.88|35.54|35.4|35.36|35.8359|33.72|33.82|32.121|30|29.66|31.14|34.35|33.99|32.07|35.76|38.37|||33.85|29|28.7866|25|23.37|25.4756|28.58
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|181.4|179.5|175.4|172.9|166.6|164.9|162.0872|167.2218|172.1|172.6|176.7|174.4|173.1|171.7|169.7|176.4|178.5|172.6|165.1|164.8|162.8|163.8|160.7|159.777|158.2|157.8|155.9|152.5|150.2|131.9|137.9|132|129.9|135.3|137.8|137.7|131.6|128|126.8|130.3|132.6|136.1|136.2|137.1|138.1|141.7|139.7|137.9|138.7|141.2|140.9|137|136|136.7||142.1|145.7|144.6|||134.75|140.7|135.8|133.3|142.9|144.8|142.8|136.9|140|143.4|147.8|144.6|145.9|145.9|143|141.094|137.9|134.6|131|132.3|135.1|135.1|133.7|133.6|135.2|137.7|141.5683|143.7|140.5|136.9|138.8|133|119.8|101.1|100.3|100.5|97.05|97.85|100.4|103.1|103.9|102.8|105.5|107.7|103.4|99.55|111.6|109.2|110.8|111.2|111.9|113.7|115.6|118|119.8|117.5|116.7|113.6|113.4|111.7|111.1|105.9|107.8|106.7|103.8|106.1|109.2|110.1|111.1|117.5|118.5|120|122.8|120.7|123.3|128|127.7|125.8|128|130.5|127.1|125.4|125.1||126.8|120.9|120.4|120.7|124.4|125.7|121.5|121.5|125.2|126.2|128.4|127|126.8|137.5|134.4|135.9|138.1|140.9|138.3|135.4|136.4|136.1|136.4|133.5|135.1|137.2|139.8|138.5|137|141.6|141.2|143.1|143.2|146.1|143.3|143.1|143.1|143|148.3|153.8|149.4|148.5|143.4207|145|143.9|146.3|149.3|153.1|161.1|164.7|170.2|170.2|167|168.1|161.1|164.2|167.2|176.5|182.4|188.4|185.3|175.5|174.5|168.3|165.203|157.2|152|150.4|148.1||139.7|141.6|143.7|144.7|140.1|134.9|132.7|141.7|147.9|154.5||153.8|155.7|157.7|154.674|155.5|163.6|164.4|159.5|158.3|157.5|157.3|155.9|159|163.2|162.3|159|158.9|171.9|||175.3|164.5|158|151.8|145.2|147.3|150.7
03904|942375|/equities/card-factor|FTSE350|69.8545|67.3|66.3|66|64.5|64.3|66.1|65.3|58.003|61.5|66.7|61.2|55.9162|49.2|44.5|45.25|38.1832|33.6|32.7381|32.65|33.45|33.5|33.1|33.504|30.75|30.5|31.8|33.3|33.7|33.65|33.3849|34|34.25|33.15|35.05|35.25|35.4015|35.55|35.15|37.3|37.35|37.7|37.5|37|36.3884|36.7014|40|40.05|41|40.6|41.25|39.45|37.9936|38.55||40|40.35|41.9|||43|38.35|39.206|37.2|41.05|42.6243|42.9|42.5|42.55|42.0141|41.7|42.15|42.05|44.4|44.8|44.25|43.05|42|43.15|43.7|43.6063|44.55|44.45|43.5|44.2|43.75|42|40.6|38.75|37.35|38.25|36.05|34.25|30.1268|30.1|30.6|30.767|30.7325|30.1|30.4|31.9|33.35|35.35|35.25|34.45|34.35|34.5|34.5|34.7|34.6|34.749|35|34.5|34.7297|35|35|34.5|34.65|33.5|33.05|32.45|33.85|34.5|35.7|35.65|35.05|35.1|35|33.8|34.6991|34.4|32.5|32.25|32.7105|35.1|36.1|36.1|36.4|33.5|33|35|35.0094|35.5||38.15|37.0911|38.295|38.3|38.75|40.2|40|40.5|41.35|42.2|43.05|43.05|43.018|41.6|41.2|40.8|41.05|41.1|40.55|40.55|41.55|41.2|41|42|39.1|40|41.15|42|41.45|43|41.9496|39.8013|45.1625|50|50|50|50|50|50|50|49.4658|50|50|48.35|47.3|45.623|43.25|50|50|50|49.94|47.804|47.666|39.2|37.05|36.6557|39.6|44.25|44|48.1|46|42.55|37.5|37|36.5|35|29.5|28.25|24.35||28|29.25|27.5|29.3|29.6521|30.8|30|29.0494|37.4341|39.95||37.3215|37|37|37.1|37.3055|38.5|39.2809|37.22|38.2|36|39.4|37.6|41.15|42|43|43.2502|45|48.6656|||44|37.7|39|30.34|30.05|29|31
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1709|1690|1722.5|1700.3812|1638|1599|1632.5|1607.2618|1576|1525|1676.5|1671|1600|1627|1466|1556.5|1515.5|1414.5|1430.5|1354.5|1343|1333|1309|1269|1191.5|1285.5|1295.5|1315.5|1347.5|1341.02|1283.4315|1245|1181.5|1151.5|1160.5|1160.5|1129|1150.4|1168.9717|1250|1278|1294.5|1289|1280|1277|1257.5|1240.5|1241.5|1276|1308|1290.5|1295|1250.2697|1266.5||1366|1344.1246|1373|||1341.5|1272|1288|1160|1340|1361.5|1370|1311.53|1391.5|1392.5|1402|1503.405|1462.5|1478.5|1462.0262|1376.7087|1305|1320.5|1302.0062|1318.9|1320.5|1288|1251.3251|1171|1152|1165|1160|1150.5|1121|1024|1048.5|1107|1131.2|904.6|879|859|865.4|875.6|844|818.8|803|817.4|905.2|925.2|988|928|946.4|925.6|913.4125|892.2|876.6|898.4|928|988.4|1030.5|1018.3972|987.2|953.2|954.6|920|962|936.2|946.6|951.4|859.188|865.2|903.8|840.8524|862.6|946|988.8|989|1014.34|1094.3051|1105|1078.5|1084.5|1108.222|1105|1073.4399|1039.7245|1001.5|968.2||1015.8798|955|961.8|973.4|915|893.8|895|897.2|891|927.4|923|956.1382|966.2|990.4|895.4|850|840.6|840|794|782.106|826.6|856.4|866.2|864.4|866.4|918|932.2|955.2|965.2|951|976.8|1013.5|964.7245|930.2|983.6|892.424|937.6|927.8|953.2|978.4|975.225|987|931.4|945|874|952.8|954.3632|1041.5|1130|1104|1242.5|1144|1247|1308|1181.5|1155|1137|1286.5074|1441.5|1403|1226.5507|1115|1113.0096|1115.5|1075.2729|1040|1162|1118.5|1015.826||942.6|928|932|940.4|902.8|833.2|759.805|833|913.343|915.6||884.005|903|925|893|1000|1070|1013|923.568|865.2|846.8|830.084|840.3856|847|872|904.4|839.6|845|865.3675|||885.8|813.6|792.6|659.0055|581.703|581|772.2
03906|14020|/equities/centamin-egypt|FTSE350|102.65|102.4|103.1488|102.5|102.5904|106.1|104.75|105.6|105.1|102.1|101.35|101.6591|100.1|101.3|100.7|104.55|107.3|106.394|107.95|106.3404|108.75|108.7024|110.2|110.85|106.9|109.15|110.85|111.6|112.2|111.6644|112.4|114.1|114.5|115.9|114.05|111|111.4|116.55|118.15|116.75|121.6|119.8|116.2818|113.8|115.6|120.05|122.6318|122.85|126.7|128.9|131.6|132.4|132.55|126.1841||123.6|123.7|123.55|||122.5|120.5|120.98|120|119.85|121.2|119.9026|119.3|117.5|121.35|120.4|119.9855|124.5|119.0028|118.5|119.6|115.05|112.6|109.4|109.45|110.75|105.448|102.4172|108.35|112|110.6|109|109|112.278|114|111.9|111.0017|113.3|116.4|128.65|125.7|125.1|128.5|122|121.55|118.251|122|128.7|130.45|131.9|128.9445|126.813|160|160.95|160.85|160.6619|162.7|159.5|163.05|158.45|153.2|150.45|151.4904|145.5|156.1|198.9|200.4|198.6|197.378|197.85|193.3|199.6|202.6|202.92|211.7|209.05|218.1397|213.9|205.952|207.634|205.1|200.3|198.6|198.907|197.915|199.15|200.6|210||201|202.6376|200.3|200.5512|200.6|201.0808|198.4656|203.189|207.6|201.82|199.897|198.5|197.9|201.4|218.4138|219.504|225.3|213.8|198.95|202.2|198.95|195.4553|202.3|201.3|203.1|192.85|195.25|190.05|190.45|187.671|185.15|184.25|186|183.35|187.7|180.2519|186.55|182.75|178.65|178|176.55|176.7966|178.4|174|174.65|175.75|174.55|173.5|172.35|165.65|160.25|157.85|154.02|155.3|154.35|159.45|158.05|150.4911|146.4|146.55|145.6098|154.8|157.7531|163.3|163.85|163.15|163.95|158.4613|162.65||173.35|173.8|179.4|177.35|176.45|169.5|162.55|165.85|159.95|166.1||159.7694|156.3671|157.7|152.25|148.316|154.25|158.5|159.15|166|161.1|152.4018|139.45|136.65|127.8|129.65|134|131.9|141.75|||130.9|123.75|127|124|120.2|117.45|114.965
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|53.8|55.22|54.84|53.38|51.58|51.34|51.1|51.36|51.02|51.88|52.44|53.22|53.64|52.66|50.36|49.9572|51.85|51.2|50.84|51.5|52.22|52.6|53.38|53.38|52.4|52.44|53.48|52.06|51.54|51.3462|51.179|50.96|50.9|51.5|51.68|50.2|49.64|48.28|48.65|49.85|50.44|49.88|49.964|49.23|49.28|50.04|48.81|49.75|49.032|48.86|49.6778|48.2|45.5|46.18||44.1|45.51|45.18|||44.51|41.92|41.57|40.51|43.01|42.88|40.98|39.8435|41.38|43.2|43.85|43.76|43.77|43.6329|45.18|44.91|44.2|43.93|44.12|45|45.68|45.07|43.75|43.5|43.68|44.07|43.72|43.8|44.3849|43.26|43.4099|44.11|43.5|39.2307|38.4|38.62|37.08|38.46|35.69|36.45|36.48|37.26|38.77|40.24|40.27|39.26|39.6|38.85|39.16|39.09|39.06|40.04|40.0521|40.32|40.86|40.709|40.72|40.57|40.27|39.32|39.69|38.91|39.66|40.2405|38.8|38.33|38.94|38.07|39.13|40.9|41.96|42.42|42.46|43.5135|43.4|44.17|43.98|44.2|45.5|45.2194|46.05|44.69|44.66||44.16|42.8973|43.49|44.72|44.7|45.1164|44.48|44.15|45.22|45.72|45.81|47.38|48.3|47.43|45.72|45.19|46.4|47.64|47.8553|47.8|48.56|48.0408|50.0667|48.4|47|46.29|40.042|41.3173|40.4|40.1|39.6|39.9|39.1877|38.7|39.28|37.57|37.88|38.58|38.76|39.83|38.78|40.06|38.05|38.04|37.27|38.39|38.4413|40.08|41.55|41.2241|41.9075|41.01|42.04|43.02|40.7935|38.11|37.7937|41.5|42.01|42.3|39.7|38.05|39.12|38.37|36.33|35.4|37.51|37.2604|35.44||33.9|35.85|36.1823|36.66|36.23|35.1116|34.0503|34.02|34.63|35.87||38.31|38.42|39.11|36.804|37.2|38.63|35.7|33.5|32.91|30.44|30|29.1|30.73|30.51|31.53|30.17|31.4|33.1|||33.4|30.27|30.5934|31.12|30.45|33.01|34.7
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|116.3|111.145|107.4411|104.588|102.1|101.8|99.6|103.0804|104.7|99.54|108.35|105.35|100.05|97.9686|94.76|94.98|94.06|89.6|80.06|75.8|77.3|79.92|80.84|73|72|71.48|72.96|72.6|73.58|74.44|71.14|72.6|73.76|77.3|72.52|73.04|73.3|66.9|62.5|65.22|67.6|66.42|65.72|64.82|64|64.34|64.56|65|64.24|67.3|64.5|63.5637|59.9286|61.16||63.2|63.58|63.56|||64.64|60.4|57.8252|48|62|63.1|63.12|61.64|62.5996|58.1|61.54|62|58.42|61.58|56|63.38|62.52|57.12|56.689|53.1|52.2058|54.02|56.9004|51|42.3585|39.6|47.81|47.3845|44.4|40.1352|42.92|46.34|39.11|28.7|27.86|26.9|26.5|27.05|24.04|25.16|23.63|23|25.4|26.35|27.0918|27.7459|27.71|25.5|24.42|22.7|24.8|25.8405|26.1394|28.12|28.88|26.9|26.0617|24.78|15.109|37.1|39.99|40.2793|39.54|43.0523|40.12|39|45.01|41.932|40|45.1178|48.34|47.9594|48.02|49.42|49.15|48.8529|50.3081|53.1948|58.74|56.0793|57.78|59.68|58.86||60.2|57.6065|57.66|55.2807|51.52|47.8|45|45.6|44.526|46.5803|47.7609|49.9876|45|41.94|35.3|31.5613|35|36.2|37|35.98|38|38.0337|34.64|41.85|41.21|44.8752|52.9|53.6265|54.298|54.158|54.24|55.72|52.8791|52.16|53|53.0788|54|54.24|55.6|55.72|60|60.68|56.5|57|55.4488|62.72|65.7964|72.42|76.48|74.2088|75.1357|75.0039|76.26|78.7385|74|69.5535|70.66|86.9735|90.36|91.8|86.56|82.6758|84.02|80.04|76.1|82.52|74.98|69.4|60.2649||55.78|55.8391|54.4989|55.52|54.72|54.22|51.9|53.3|59.045|61||52.7|52.54|54.04|51.54|57.54|62.0528|60.14|53.68|53.2021|52.58|54.84|51.92|52.5|57|55.12|49.8|48.5|61.9509|||61.46|55.2|43|36.91|36.1476|37.75|40.79
03909|6863|/equities/city-of-london-investment-trust|FTSE350|373.117|374.2425|374|372|369.5|368.98|369.298|368.5|364.164|361.21|360.5|362|356.5|357|354.5|361|356|355|353.4545|358.008|357.5|363|366|360.5|352.5|354.4|353.97|355|355.577|354|354.35|353.5|351.5|350.5|348.175|351|357.5|367.04|365.265|368.1627|372.5|369.47|370|370.5|369|372|372.5|375|378|380.7929|379.0075|371.5|367.6725|371.5||367|373.5|375|||365.495|356.04|351.5|349.775|362|364.12|359.11|358|360.6801|358.75|361.8401|364|361.807|363|363.235|359.5|356|351|351.5|351|354.5|356|357|355.5|353.5|354|352|351|351.615|347.5|350|346.692|339.77|322.2|318.4667|321.02|312.5|312|304.5|304.2273|308.5|314|325|325.926|323|319.8|323.904|326.5|327.5|327|323.5|330|330|331|326|325|323.5|322|320|313.265|315.5|313.1535|315.4021|315.5|308|309.65|313.5|308|306|319.5|319|323.5|323.56|322|322.5|322.5|320.75|319.52|317.5|315|319|318.025|316||321.54|323|323|324.5|325.325|320|323|325.5|324.5|325.5|325|331.5|330.875|327.88|324.054|321|320.48|323.3|319.694|312.5|315|317.5377|330.2347|328.5|329.475|326|332|330.5|332.5352|330|333|334.5|335.5038|331|333.95|320.2101|325.5|332.08|336|341.05|336.5|340.119|336|338|336.5|340|332.05|340.5|347.07|344|346.04|340|345.5|340.5|328.25|330.7|334|346.5|349.5|357.95|354.0001|351.351|349.575|343.5|338|334.0301|337.25|332.65|330.75||316.495|324.5|322|325.5|323|319.5|315.7627|329.6515|334.4|333.412||332.6|333.5|331|328|331.3465|341|345.315|338|335.2127|331|334.8151|335.5|334|338.82|339.5|330.41|332|342.5|||334.5|326.5|325.86|311.5|306|307|310
03910|28600|/equities/clarkson-plc|FTSE350|2470|2490|2460|2450|2445|2440|2420|2460|2550|2550|2560|2575|2487.3999|2490|2540|2575|2539.698|2550|2580|2590|2650|2680|2700|2690|2590|2615|2650|2585|2470|2445|2460|2480|2475|2475|2481.4387|2495|2545|2600|2585|2595|2665|2633|2625|2705|2760|2810|2790|2775|2812.0427|2810|2650|2684.2|2575|2605||2680|2700|2580.0376|||2390|2510|2484|2445|2510|2550|2553.8633|2510|2510|2520|2514.8|2557.5|2570|2585|2620|2591.5249|2575|2525|2480.125|2390|2485|2595|2710|2610|2555|2545.803|2557.3999|2475|2420|2327.2734|2385|2205|2205|2120|2004.48|2010|2020|2000|1966|2009.3375|2025|2060|2085|2200|2265|2250|2285|2295|2319.2876|2360|2300.175|2375|2355|2372.5879|2405|2320|2312.45|2292.45|2280|2285|2275|2223.8|2322.2|2385|2316.0249|2350|2395|2380|2435|2440|2455|2450|2485|2442|2450|2410|2390|2380|2396|2385|2360|2430|2420||2410|2400|2345|2395|2400|2395|2375|2390|2400|2415|2460|2456.5525|2415|2390|2240|2040|2039.3149|2030|1972|1990|2055|2085|2050|2075|2050|2080|2065|2041.5525|2050|2033.4625|2080|2092.4126|2155|2070|2090|2100|2110|2180|2250|2280|2295|2250|2205|2155|2205|2205|2165|2255|2315|2280|2370|2350|2355|2314.0828|2234.1399|2320|2325|2370|2420|2460|2377.8999|2343|2215|2200|2230|2235|2335|2410|2274.6575||2337.0701|2365|2390|2408.0376|2415|2365|2330|2425|2420|2400||2345|2310|2385|2400|2420|2465|2440|2395|2230|2220|2250|2285|2340|2375|2345|2360|2380|2406.3101|||2410|2405|2290|2255|2190|2215|2230
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|1633|1617.6698|1610|1636|1660|1645|1651|1660|1643|1622|1615|1570|1552|1565|1543|1550|1556|1550|1520|1527|1532|1565|1567|1562|1522|1529|1524.5|1514|1487|1489|1463|1456|1404|1402|1398|1388|1405|1409.5544|1412|1435|1385|1394|1390|1374|1394|1403|1383|1387|1408.7225|1449|1438|1386|1379|1373||1382|1407|1413|||1391|1355|1317|1291|1363|1377|1350|1327|1298|1299|1308|1346|1354|1358|1385|1360|1327|1287|1294|1285|1317|1357|1378|1388|1343|1316|1358|1351|1332|1300|1303|1271|1208|1104.0375|1107|1101|1061.04|1065|1048.4626|1055|1056|1043|1054|1074|1074|1049|1042|1014|1013|1015|1011|1053|1061|1075|1065|1080.765|1064|1054|1041|1015|1003|1000|995|949.56|941|970.5|985|957|962|1034|1070.255|1072|1068|1060|1070|1065|1073|1068|1072|1072|1073|1073|1070||1102|1106|1092|1099|1076|1088|1099|1127|1139|1128|1140|1165|1152|1137|1101|1089|1091|1088|1102|1077|1092|1092|1139|1155|1154|1156|1162|1144|1146|1123|1132|1135|1127|1124|1128|1107.449|1108|1114|1135|1108|1094|1124|1115|1093|1078|1091|1062|1092|1105|1064|1080|1070|1093|1060.7245|1031|1050|1072|1114|1146|1208|1181|1145|1108|1061|1053|1073|1092|1081|1063||1035|1058.22|1061|1060|1035|1000|972|1016|1035|1048||1025|1013|1035|1034|1059.165|1084|1086|1023|1022|1022.7706|1028|1026|1019|1017|981|970.5|1016|1058|||1048|998.5812|1002|946.5|943|953.5|1036
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|230|231|223.5|223.5|224.5|223.5|216.5|216.5|217|216.99|219.5|218.15|215.2475|215|217|216|215|219|217.5|215.5|216.5|215|218.5|216.5|216.715|213.5|217.5|216|214|215.5|214.5|211.5|209.5|212|210.8495|207.14|208.5|211|212.5|212.5|216|220.5|219|218.5|218.5|217|213.5|213|212.9545|215.5|215.5|216.578|217.5|219||214.5|219|219|||214.225|208.5|208|203|216.5|218.4242|214.4849|211|215|208|210|214.2962|214.5|216|217|213|213.5|212.5|204.795|202.86|208.5|212.5|214|213|214.5|209|223.5|218.5|214.5|214.5|219|207.5|206.65|197.6|192.8|193|193|193.6|190.8|189.14|189|189.8|190.4|191.2|193.2|192|192.4|190.2|188.2|191.6|190|192.8|192.6|205|204.5|203.8479|203|205|205|204|209.5|212|212.5|214|209|209|208|205|199.2|199.4|206.5|206.5|206|206.5|205|210|211.5|214|211|205.5|199|196.4|194||195.6898|192.531|192.4|191.4|191|193|196.4|201|202|211|202.5|206.5|201.6738|197.765|188.79|189.4|190.2|192.3796|187.8|187.8|193.2|190.6|190.2|185.8|186|188.2|193.4|193|196|196.2|195|201|202|196.4|199.4|186|184|189.158|190|186|186.2|184.412|185|185|183.786|185.2|191.2|201|202.5|202|201.5|195|200.5|201|195|195|201.85|200.5|195.2|207.5|208.5|203.5|199|197|196.8|191|189|188|179||178|178|179|179.4|175.946|169.2|163.2|172.2|183|185.6||184.8|182.4|185|182.8|194|205.5|207|206.5|206.6396|198|200|196|202|210|210|210.5|207|223|||218.047|214.35|205|198.4|196.8|200|185.4
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|59.7|59.7|60.3|60.6|60.75|60.5|59.9|59.692|59.1541|58.3|59.7|62.948|61.9|62.5|60.6|61.7|63.5|62.9|61.8|60.9|61.8|62.6|64.04|63.9084|62.9|63.6|64|64.2|64|62.7|62.6|61.7|60.9|60|60.7|59.5668|60.7|59.056|59.3|61.1|62.8|62.1722|61.7|63.2|62.9|64.8|64.7|65.5|65.7|67|66.7|66.6507|67|67.107||67.1114|68.2|68.2|||67.9|67.5|67.4|65.465|70|71.7|70.3981|70.2|70.4|68.3|69.8|69.1|67.3575|66.9|68|65.2|64.6|65|65.4|65.3|64.5|66.2|68.2|67.3|66.9|67.9|68.8499|68.4|66.2|64.6|65|63.7|64.3|61.7|60.3964|59.1|59.4|59.16|53.9|54.4|55.5|56.1|59.85|59.5|57.4|56.7|55.7548|54.6598|56|57.8|54.8555|56.5|58|57.3|56.5331|56.4101|57|55.9|55.2|54|54.8|54.4|54.35|53.8|51.2803|50.3|52.7|51|50.0722|53|55|54.68|54.3|53.3|54.4579|53.2548|52.4|53.3|53.8|52.7|53.5|53.35|53.6||54.2|53.6|54.8|55.4|55.9|55|52|53.6|53.9251|52.5|54.6|57.9|62|62.1|60.8012|60.7|59.9|57.6|57.1|55.8|56.5|54.6|54.1|52|51.1|51.3|51.2|50.3|51.9|51.7|51.2|52|52.56|50.3|53|51.6|52.8|52|52.4|53|51.9473|53.3|54.2|55.4|54.46|55.6|54.8012|56.8595|60.1|59.1|58.7|57.4|55.9|55.08|54.3|53.5|53.305|57.1|58.2|59.8|58.7|54.7207|53.9|52.6|51.4|51.3|51.6|50.15|49.5||46.35|45.5|43.25|42.9569|40.3587|39.9488|38.8|40.15|44.1|43.25||42.35|42.85|43.2|44.4|44.55|45.35|43.6|43.85|44.2|43.95|43.95|42.5|43.95|43.9|43.2|42.05|41.8|44.8154|||42.12|37.4|37.85|36.5|35.9|37.15|37.5
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2289|2331.8477|2365|2366|2335|2333|2336|2338|2325|2274|2239|2263|2265|2255|2226|2264|2274|2288|2264|2312|2316|2326|2362|2328|2350|2283|2246|2275|2254|2202|2194|2195|2194|2162|2125|2143|2137|2220.7246|2191.3149|2262.2849|2288|2282|2304|2294|2287|2322|2309|2334.958|2350|2394|2400|2374|2347|2370||2333|2389|2287|||2376|2354|2322|2281|2322|2334|2348|2320|2270|2288.6499|2290|2274|2272|2280|2291|2216.9314|2180|2135|2152|2145|2162|2177|2206|2192|2224|2222|2219|2216|2213|2183|2172|2115|2085|1834|1790|1820.8|1747|1766.1251|1711.6|1739.5|1761.3038|1789.5|1883.5|1947.5|1940|1898|1917.5|1917.5|1917.7|1910.5|1879.1342|1913|1924.5|1939|1950.5|1952.5|1959|1932.5|1957.5|1932.5|1945|1900.5|1916.5|1942|1910|1918.5|1955.5|1902.3|1916.5|2010|2055|2058|2058|2063|2057|2053|2041|2030|1990|1999.5|2025|1976.5|1955||1991|1994.5|1963|1979|2007|2014|2048|2094|2106|2084.8101|2069|2123|2110|2102|2074|2097.6001|2133|2090.4299|1990|1975.14|2002|2005.37|2036|2031|2028|2022|2047|2044|2055|2027|2075|2059|2047|2008|2045|1989.5|2005.64|1976|1942.5|1949|1961|1972|1972.5|2006|1894.5|2038.52|2000|2072|2085|2062|2103|2074|2092|2076|1982|1964.5|2017|2104.5601|2126|2160|2108|2085|2085|2071|2012|2036|2017|1907.5|1906.5||1818.5|1825.5|1811|1825|1825.5|1775.5|1747.5|1816|1827|1840.5||1858|1913.5|1932.5|1936|1976|2011|2032|1987|1985.5|1903.5|1919|1859|1863.5|1955.5|1953|1900|1872.5|1975|||1903|1867.5|1864.5|1695|1666.5|1651|1667.5
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1496.5|1539|1583|1589|1559.5|1523.5|1542|1568.5|1551.5|1544|1529.5|1540.5|1492|1466.5|1442|1478|1473.5|1482|1391.5|1409.5|1415|1429|1453|1414|1371|1369.5|1398|1452|1452.5|1403.5|1343|1347.5|1337|1301|1283.5|1317|1327.8038|1320|1305.5|1380.1062|1399|1381|1397|1397.75|1398|1380.5|1387.5|1405|1408|1420|1391.5|1377.5|1363|1368.5||1361|1390.5|1405.5|||1355|1376.5|1367.5|1328.5|1402|1403.5|1411|1411.7025|1440.5|1421.8038|1451.5|1447.5|1440|1461|1445|1440|1378|1334.5|1324|1362.5|1365|1360|1350|1340.5|1335.5|1334|1326.5|1374.5|1378.5|1356.5|1384.5|1381.5|1365|1139|1114.5|1107|1063.5|1072|1029|1037.5|1051|1033|1067|1093.5|1139|1109|1143.5|1171.5|1179.5|1160|1132.5|1184.5|1197|1221.6725|1218|1199|1180|1148|1168|1135.5|1149.5|1130.8798|1202|1194.5|1161.5|1182.5|1197.5|1178.5|1180.5|1262.6418|1305.5|1292|1289|1277|1270.55|1248|1230.5|1237|1249|1236|1236.8798|1180|1156.5||1202.5|1162.5|1145|1146|1141.5|1128.5708|1119|1134.0662|1171.5|1181|1165|1212|1217|1181.5|1155.65|1158|1139.5|1096.5|1064.5|1024.5|1050.5|1040|1075.5|1060.5|1082.5|1098|1121|1131.5|1118.5|1105|1127|1150.5|1108|1098|1125|1086|1091.5|1121|1129|1169|1141.5|1133|1090|1101|1089.5|1083|1051|1104|1169|1144.5|1139.5|1083|1104|1127.5|1092.5|1126|1161|1218|1262.5|1237.5847|1284|1253.5|1243|1196.5|1180|1180|1120.5|1078|1170||1121.5|1103|1050|1023.5525|1098.5|1090|1076.5|1145|1217|1249.975||1268.5|1271|1261.5|1227.5|1263|1334|1318|1323|1278|1266.5|1281.5938|1263.527|1263.5|1290.5|1321.5|1233.4882|1229|1253|||1294.5687|1206|1182.5|1124|1063.8315|1090.5|1161
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2118|2178|2256.3123|2216|2192|2190|2085.72|2088|2125|2166|2124|2108|2100|2094|2081.0706|2108|2126|2134|2132|2204|2248|2242|2204|2249.5901|2256|2290|2308|2294|2302|2288|2300|2333.5901|2344.3201|2340|2312|2277.77|2298|2394|2400|2424|2404|2348|2342|2340|2330|2348|2334|2310|2360|2366|2382|2392|2374|2430||2418|2466|2494|||2446|2422|2370|2322|2358|2304.7|2226|2224|2224.6667|2200|2222|2210|2224|2200|2174|2164|2171.5|2206|2174|2124|2137.5757|2184|2218|2270|2272|2206|2178|2222|2276|2210|2200|2170.1953|2192|2325.3201|2346|2354|2227.1001|2227.0901|2198|2216.7|2204.675|2214|2300|2304|2384|2454|2456|2472|2444|2468|2412|2472|2458|2424.125|2360|2340|2276|2271.3049|2304|2280|2320|2336|2315|2262|2258.5|2270|2248|2284|2248|2266|2127.8601|2302|2307.95|2278.2051|2276|2266|2114|2120|2117.105|2060.74|2074|2070|2000||1970|1971|1981.59|1977|1953|1965|1985|1965|1965|1981|1982|1996|2006|2002|1992|2012|1995|1981|1962|1965.5175|1963|1943.1749|1956|1901|1932|1942|1912|1836.36|1728|1701|1663|1664|1658|1641|1597|1569.8979|1612.2036|1627|1619.625|1640|1651|1650|1585|1604.8|1603|1635|1578|1600.8937|1635.6801|1585|1603|1509.84|1552|1569|1502.8525|1511|1567|1613|1637|1676|1708|1644|1639|1644|1625|1523.6|1557|1549|1609.02||1596.9|1564|1550|1573|1515|1438.5|1308|1409|1430|1420.7625||1422|1404|1442|1360|1387.51|1453|1465|1480|1473|1458|1484|1423|1428|1454.5942|1422|1406.8732|1414|1423.64|||1458|1429.67|1405|1359|1321|1346|1355
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|201|199|198.6|193|194|195.2|194.8|195.6|192.812|196.6|199.6|201.5|202.5|202.5|205|206|209|208.5|208|203|204.5|202.5|206|205.5|204.5|204.5|206.5|207.5|206|201.5|200.5|199.4|196|196|197.2|197.2|200.5|203.7626|206.5|208.5|208.5|214.5|209.5|210.725|213.5|214.5|212.7|215|212.5|215|213|213|211.5|212.495||208|208|207|||202|202.7025|196.0909|192.2325|204.5|209|208|206.5|205.6288|205|206.5|207|205.16|198|198.6|194.5934|197|197.4|195|194.6|195.0696|195|192|195.2|197.6|196.6|195.6|194.6213|195.8|192|195.4|194.1516|191.6|191.6|192.2|193.4|190.8|188.4|188.6|185.5261|186.61|192.323|187.4145|185.516|191.6|188.1175|193.4|189.6|192.605|190.6|186.2|186.2|183.2|192.3152|194|181.8055|190.9784|191|194.4|190.9945|190.2|181.7513|189.6|191.2|187|192.125|192|195.4|189.65|203|203.8438|205.5|201|198.4|194.2472|200.5|192.6831|196.6|205|195.3936|197.8|206.5|203||201.5|206.7395|203.5|204|205.5|201.5|201.5|202.5|202.5|204.5125|201.5|199.6|200|198.6238|197.8|200|199.7245|202.7588|200.7005|199.6|198.9315|199.8|204.8105|202|202|194.436|205.5|204|202|205|206.5|207.5|204.414|201.5|198.2|184.64|191.2|194.2|194|192.216|186|181.2|189.8|185.8|183.72|181.6|178.071|186.2|178.89|178.88|181.2|180.6|177.2|182.2|175|172.8|177|180.4255|184|185.6|195.6|199.2|194.6|184|178.8|170.2|170.4|169.4|168.8||166.8|160|162.8|160.4691|157|145.9695|148|156.4|158.6|152||151.6|152.8|151|141.6|154.8|156.2|157.2|148|148|147.6|145.2|140|145.8|146.2|141.2|134.603|143|144.2|||155.18|153|143|145.4|140|139|136
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|195.4|194.5|191.9|191.1|190.2|188.7|185.8|185.2|189.1|191.4|184.8|184.5|187.8|187.1|187.7|190.3|185|184.9|187|192.3|194.7|198.4|200|200.6|195.8|199|200.6|199.1|199.9|200.8|203|203.4|198.3|198.8|198.7|198.7368|201|203.6|203.2|201|201|198.1|197.1|196.7|197.3|201|202|203.2|204.6|204.6|205.2|203.2|204|202.4||198.4|204.4|203.4|||202.2|199|202.4|200|204.6|205|202.8|206.8|207|205.8|205.304|204.2|204.6|204|204.2|203.4|204.8|205.2|206.2|201.8|201.8975|202|202|202|195.3|199.1|201.6|203.2|204.2|202|200.2|201.8|199.3|191.9|191.5|190.9|181.4|178.2|178.9|178.9|186.4|190|183.7|183.1|182.8|177.6|181.4|183|180.8|180.2|176.3|176.5|175|175.6|173.2|174.9|174.9|173.8|174.2|173.5|177.6|176.5|174.3|175.9|174.964|175.4|180.3|176.5|179.8|184.4|181.9|183.3|184.9|183.2|185.4|184.3|183.1|183|184.8|181.9|185.7|189.1|188.6||190.2|190.8|193.2|195.2|196|193.1|196.4|195.5|196.5|195.4|195.7|197.6|191|192.1|191.3|194.4|195.9|199.5|200.2|202|201.8|204.4|204.4414|205.4|200.6|200|204|199.9|200.4|198.3|192.4|192.954|191.8|188.6|189.1|188.6|192|192.9|193|195.5|197.9|197|191|194.3|194.7|197.5|197.9|200.8|203.2|202.8|206.6|207.8|205.4|203|195|193.9|196.2|200|197.6|197.4|200.2|200|196.7|198.9|203|202.2|198.1|198.2|205.4||203.906|205.8|205|206|204.8|199.3|201.2|200.6|201.8|213.6||214.4|215|209|204.2|205.2|203.4|200|199.3|200.4|199|190.4|183.1|182.9|184.8|177.5|178.4|176.9|178|||178.9|176.3|178.9|180|178.4|177.1|174.4
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|524.5|528|530.5|525|530|529.5|517|519.5|500|495.2|505|480.6|480|470.2|455.4|460.4|460.2|455|450.8|450|448.4|454.644|464.2|453|444.2|441.4|450.8|462.6|463.8|467.4|465.8|465.8|442.8|429.4|421.6|421.2|422.2|417.2|421.4|422.8|425|418.4|418.4|414.6|415.4|421.8|421.4|428|434.8|448.4|444.8|454.2|444.2|450.0675||459.4|470.1207|462.4|||456.8|425.6|420.2181|413.6|433.8|435.8|423.4|413.8|403|392.8|406.8|426.4|425.2|411.6|446.4|435|432.8|427.4|422.4|417.8|425.4|438.6|440.2|440.2|434.4|430.2|428.8|431.88|412.6|400.6|410.4|415.6|400.4|380|363.8|362.2|341.2|336.088|319.8|328.6|330.8|330.8|337.8|338|336.6|331.6|333.8|327|335|336.8|328.6|345.6|347.8|365.162|360.6|352.2|346.3659|342.8|340|336|326.8|334.8|339.8|330.2|333.4|324.2605|324.8|316|307|332.3293|324.2659|319.8|318.4|311.6|312.1715|304.8|303.8|305|313.6|310.27|324.2|313|313.2||310.6|310.2|311|306.4|312|309.8|310.8|309.4|322.6|316.4|314.8|310.6|308|305|298.6|290.6|286.2|287.2|284.6|278|283|276.08|286.2|312|317.8|315.8|324.3353|351.6|358.4|362.2|359.2|361.6|355.4|351.4|356.8|345.6|348.6|341|336.8|331.8|327.2|330.8|324.6|321|324|323.4|320.1863|329.4|337.4|343|332.073|323.4|330|328.6|314.045|312.6898|314.6|330.2915|324.2|331.8|316.6665|310|301.2|292|284.2|285.4|286.4|284|273||260.6|276.2|285.6|299.2|291.2|293.6|296|363.2|372.2|376.8||374.4|393|399.2|387.8|393.3482|401.6|412.4|397.6|399.8|378.8|380.4|358.6|354.4|359|359|334.606|331.8|357|||371.4|339.4|309|276|267.8|278.4|276.6
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3406|3436|3428|3439.6321|3404|3382|3350|3336|3340|3336|3330|3386|3362|3358|3402|3440|3418|3458|3444|3484|3488|3500|3514|3504|3480|3486|3476|3440|3470|3444|3442|3430|3438|3406|3380|3416|3390|3386|3378|3402|3454|3454|3450|3432|3452|3484|3480|3466|3530|3590|3600|3592|3518|3502||3520|3576|3592|||3406|3400|3408|3414|3460|3518|3470.1211|3354|3388|3378|3348|3372|3374|3406|3480|3352.0791|3466|3410|3390|3404|3450.553|3586|3612|3624|3616|3620|3726|3722|3676|3678|3654.8799|3652|3556|3454|3410|3416|3242|3274|3217.666|3144|3166|3152|3250|3360|3378|3406|3376|3434|3362|3390|3382|3503.28|3484|3550|3496|3500|3518|3548|3584|3530|3522|3618|3552|3596|3546|3484|3408|3343.095|3364|3504|3506|3480|3524|3464|3544|3542|3534|3536.052|3554|3574|3618|3666|3698||3730|3758|3802|3764|3788|3702|3650|3822|3958|3921.625|3786.8401|3782|3736|3726|3688|3628|3608|3614|3570|3502|3534.76|3546|3572|3546|3548|3606|3610|3630|3646|3614|3614|3604|3614|3598|3622|3536|3592|3560|3616|3642|3702|3624|3582|3558|3486|3504|3502|3596|3662|3498|3532|3512|3498|3542|3426|3446|3422|3450|3458|3470|3538.8401|3524|3582|3614|3650|3594|3614|3602|3630||3588|3664|3694|3720|3692|3598|3582|3690|3694|3680||3628|3614|3588|3568|3646.6001|3696|3798|3802|3778|3620|3678|3712|3606|3646|3572|3502|3508|3650|||3581.0249|3494.3|3502|3491.9951|3365.8|3396|3484
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|358.723|381.4|378|379.847|375.4|370.4|365.6|371.8|373|366.6|361.8|337.8204|334|325|320.4|326.4|318.8274|310.8|302|304|305.6|310.8|316|313.5151|306.6|304.8|312.4|325.2|322.2|322|323.2|320|321.6|321.8|317.2|321|306|306.2|302.4|305.6|309.2|307.6|306.2|304.2|299|299.6728|300.8|309.2|311.6|304|300.8|306|302|306||319.2|324.8|323.318|||314.702|304.2|299.4|291.402|307.2|309.6|297|292.0636|285.2|276.2|284.976|301.6|301.4828|295.4|319.6|314.4|308.2|297.2|291.4|289.312|297|303.3151|314|311.2|309|308.4|311.2|311.2|312.2|291.6|300.8|294.2205|284.4|262|257.6|252.7897|244.6|234|208.44|215|215.4|211.6|221.6|234.6|241.8|238|236|235.6|236|236.06|233.4|236.4|235.4|238.425|242.7666|219.8|212.8|205.4|199.3|193.4|191.1|189.4|190.2|178.7438|174.8|171|167|160.4|164.4|185.6|193.6|195.1|195|191.3525|199|198.3|193.3|195.8|195.9|188.5|194.2|189.4|188.9||189.5|187.9|186.8|186.2|190.8|192.6|192.8|194.5|194.2|188.4|188.6|189|187.3|192.1|188.2|183.4|182.8|187|184.2|181.1|187.1|190.8|194.3763|199.2|194.961|199.95|206|208.7325|210.4|208.8|208.5225|208.8|209|205.672|211.6|208.4|209.2|205.38|205.2|201.8|195.1|196.9|194.3|195.459|201.8|208|203.4|203|249.6|247.2|248.4|252.4|259.2|255.344|245.8|255|261.2|280.4|275.4|290|277.6|269.1305|264|263.2|256.4|256.6525|263|263|246.6||238.6|233.4|238.6|237.4|234.4|226.6|215.4|228.4|223.6|242||245|249.07|247.6|245.3895|250|255.8|262.4|258.8|256.8|250|237.6|232.2|225.4|234.442|233.4|215.4|209.2|229.8|||232.4875|218|184.9|167|159.85|176.6683|167.4
03922|6664|/equities/crh|STOXX600/FTSE350|3285|3318|3369|3435|3429|3422|3364|3354|3296|3281|3296|3224|3154|3093|3078|3176|3119|3076|3083|3105|3093|3149|3222|3239|3155|3140|3126|3086|3121|3100|3101|3152|3059|3035.27|3022|3011|2986|3131|3107|3167|3238|3265|3253|3241|3228|3234|3265|3307|3349|3416|3425|3201|3099|3131||3058|3093|3137|||3108|3105|3064.4099|3004|3050|3002|2963.03|2946|2974|2961|2964|2990|3058|3061|3060|2992|2899.3501|2940|2934|3036|3076|3085|2953|2949|2962|2968|2991|2972|2984.6001|2968|3004|2985|2892|2883|2827|2793|2735|2843|2728|2643|2590|2577.46|2698|2771|2795|2785|2848|2926|2940|2878|2856.9099|2940|2966|3026|3034|3039|2897|2856|2809|2731|2779|2792|2820|2832|2750|2740|2792|2760|2724.55|2923|2965|2991.51|2956|2813.96|2880|2838|2793|2738|2738|2696|2715|2806|2762||2830|2877|2912|2922|2992|2903|2929|2988|2992|2978|2962|3019|3002|2996|2961|2882|2873|2863|2839|2755|2764|2764|2872|2933|2953|2962|3021|3037|3047|3004|2992|2975|2969|2840|2892|2780|2800|2840|2872|2893|2839|2818|2732|2730|2754|2719|2690|2741|2832|2810|2850|2823|2860|2835.2|2593|2608.1599|2650|2781|2770.28|2817|2859|2780|2714|2643|2591|2603|2598|2510|2491||2399|2423|2388|2399|2326|2245|2181|2271|2308|2319||2281|2303|2327|2248|2333|2377|2408|2377|2321|2207|2240|2221|2124|2160|2202|2101|2064|2240|||2214|2169|2215|2183|2092|2096|2087
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|6142|6254|6176|6140|6170|6280|6228|6094|6032|6082|6102|6168|6276|6208|6140|6214|6209.6558|6238|6344|6434|6484|6540|6650|6536|6460|6410|6406|6386|6352|6380|6438|6500|6426|6282|6272|6280|6304|6506|6410|6362|6330|6274|6287.8179|6312|6328|6402|6408|6404|6590|6550|6558|6536|6593.0801|6574||6414.4902|6522|6442|||6348.3281|6398|6320|6238|6316|6250|6194|6266|6338.1479|6262|6310|6175.125|6058|6072|6030|5856.73|5956|5938.7202|5906|5872|5869.6348|5843.0952|5860|6066|6280|5906|5888|6030|6130|6214|6230|6422|6112|6222|6368|6350|6146|6080|6026|6008|6040|6166|6206|6172|6163.2798|6176|6242|6362|6356|6404|6316|6408|6342|6298|6296|6228|6100|6114|6294|6192|6236|6224|6168|6160|6078|6094|6106|6081.8179|6086|6214|6174|6184|6140|6128|6068|6050|5924|5844|5798|5770|5810|5978|5878||5880|5980|5886.52|5920|5896|5860|5874|5970|5980|5904|5928|5972|5850.2402|5850|5798|5762|5772|5700|5696|5708|5686|5652|5774|5780|5692|5642|5536|5586|5570|5568|5518|5482|5484|5366|5430|5308|5302|5312|5300|5264|5196|5228|5222|5249.3501|5198|5208|5082|5124|5166|5180|5150|5128|5108|5046|4866|4976|5038|5128|5092|5026|5126|5176.2998|5118|5092|5102|5143.8799|5102|4983|5042||4994|5020|4982|4992|4962|4871|4824|4999|4955|4898||4879|4840|4821.8398|4726|4734|4865|4920|4834|4789|4634|4719|4661|4629|4565|4578|4390|4436|4402|||4216|4212|4228|4132|4083|4065|4061
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|140.5|139.8|140.4|139.3|136.5|135.8|134.5|134.9125|130.049|127.5|127.325|128.9|125.9|127.4|121.6|121.5|112.1|111.1|108.1|108.6|108.6|110.7|109.9788|108.72|107.5|108.5|109|111.6|113.1|113|110.8|110.3|105.9|107.6|107.2|106.3|108.969|107.6|109.3|111.2|114.9|117|122.7|121.5|115.099|118.5|118.06|117.9638|116.8|118.1768|118.1878|119.4|117.2|116.511||115.8|118.8|121.391|||122.3|117.3875|114.6|113.5158|123.3|122.8121|118.039|104.9|103.7442|101.3667|106.2|108|108|109.6|114.2|113.9|112.9|110.2|110.4|111.3653|113|114.2|113.4|111|112|110.9|111|112.4305|115.1|113.9915|114.3|115.925|109|103.0612|101.9|101.2|97.1|97.7|91.4|94.1|94.45|95.1|100.1|104.9|103.9|104.9608|105.6|101.1|102|102.4|98.025|99.25|100.6|98.65|97.4|99.5|97.7|94.15|93.85|91.7|90.95|89.1136|91.05|90.15|87.8|88.95|89.8|85.5|85.45|92.4|92.05|88.05|85.95|85.3538|86.05|83.1035|77.95|78.45|80.8018|83.45|87.55|88.25|88.25||91.9|93.1|88.75|88.05|85.65|86.25|85.3|85.15|85.5|86.1|87.35|90|86.8|84.05|83.2909|80.8|80.55|79.8|74.35|71.1|73.5|74.6|75.9|76.17|74.1|76.1|77.8|80.4|80.65|77.65|77.45|74.65|76.3534|84.7|85.7|85|85.7|84.75|87.25|88.2|87.8|88.25|87.76|87.25|90.17|90.4|89.85|90.8|90|89.05|88.8621|87.55|89.9|91.4|87.5|88.32|87.3431|92.7|92.4979|89.45|83.035|79.2|78.4|74.5|73.5751|74.65|75.0684|71.75|69.8||68|68|68.5|68.45|71.35|68|64.85|69.15|71.3|72.2||70.7|68.51|72|73.55|74.4184|75.45|73.3748|66.45|62.5|62.014|62.7|62.7|64.4|66.7|65.95|64.35|70.65|77.2236|||76.8|73.3|74.9|66.65|65.25|69.85|71.45
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5960|5952|5992|5918|5944|6018|6020|5944|5824|5818|5852|5912|5754|5800|5702|5808|5904|5858|5944|5958|5924|5942|5936|5900|5686|5658|5672|5694|5662|5700|5812|5756|5728|5542|5490|5528|5620|5680|5698|5726|5780|5728|5704|5654|5632|5650|5520|5504|5488|5476|5452.8101|5378|5308|5238||5178|5334|5328|||5300|5244|5312|5252|5358|5374|5432|5354|5451.9302|5382|5452|5412|5392|5458|5684|5678|5698|5620|5654|5666|5800|5560|5466|5544|5496|5412|5540|5692|5844|5786|5740|5516|5552|5310|5174|5196|5140|5078|4943|5012|5008|5032|4995|4986|5000|4989|5038|5168|5218|5330|5278|5466|5308|5368|5352|5372|5346|5476|5494|5468|5594|5996|6018|6098|6034|6000|6000|6072|6172|6366|6346|6392|6330|6312|6386|6366|6336.8398|6262|6250|6200|6314|6474|6260||6604|6746|6738|6748|6652|6536|6718|6800|6824|6818|6844.6699|6982|6896|6900|6908|6912|6894|6952|6932|6822|6818|6812|6972|7036|6990|6984|7119.5|6942|6914|6884|6964|7010|7040|6804|6842|6648|6706|6788|6884|6840|6756|6746|6685.6001|6648|6638|6692|6636|6730|6824|6788|6794|6750|6788|6708|6502|6510|6570|6718|6754|6838|6850|6840|6724|6698|6698|6672|6652|6690|6614||6372|6398|6033.1602|6074|5734|5642|5530|5718|5814|5810||5572|5616|5518|5480|5562|5612|5520|5492|5410|5356|5314|5294|5302|5428|5320|5188|5238|5324|||5168|5092|4944|4903|4881|4715|4737
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3478|3443.333|3400|3334.667|3300|3318|3240|3236|3260|3286|3308.864|3384|3372|3430|3414|3388|3482|3462|3446|3564|3628|3698|3742|3730|3684|3690|3702|3688|3636|3610|3568|3611.3601|3614|3604|3606|3664|3686|3686|3672|3646|3648|3644|3630|3554|3475|3504|3444|3474|3528|3452|3468|3502|3506|3476||3450|3506|3440|||3382|3392|3348|3260.5649|3256|3214|3132|3140|3190|3184|3154|3216|3202|3246|3268|3256|3266|3322|3298|3178|3166|3166|3174|3350|3316|3328|3372|3396.5701|3406|3426|3392|3287.3|3242|3324|3508|3542|3464|3458|3442|3470|3482|3494|3516|3546|3542|3476|3478|3470|3442|3380|3342|3358|3290|3344|3264|3204|3234|3228|3198|3172|3196|3158|3184|3182|3127.72|3128|3174|3110|3166|3238|3225.79|3254|3250|3230|3252|3286|3252|3198|3160|3056|3180|3136|3138||3096|3110|3096|3071.6499|3110|3100|3098|3096|3072|3092|3086|3146|3052|3052|3126|3060|3014|2946|2910|2832|2848|2834.457|2860|2904|2908|2914|2940|2972|2996|2976|2942|2962|2940|2872|2888|2860|2896|2896|2892|2882|2890|2862|2816|2802|2840|2874|2806|2826|2834|2758|2766|2786|2690|2666|2684|2558|2552|2726|2784|2792|2763.4399|2600|2726|2729.781|2744|2738|2748|2694|2740||2728.3999|2748|2766.5601|2744|2746|2686|2718|2836|2858|2836||2790|2830|2794|2668|2682.6499|2702|2638|2664|2688|2678.25|2696|2688|2710|2680|2640|2604|2630|2626|||2546.9751|2436|2440|2400|2360|2260|2282
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3216|3254|3298|3270|3254|3272|3300|3354|3336|3288|3299.5601|3275.02|3276|3274|3272|3312|3298|3184|3098|3126|3116|3142|3174|3102|3096|3108|3120|3128|3166|3140|3078|3092|3136|3130|3138|3088|3134|3084|3062|3098|3134|3196|3204|3212|3218|3126|3100|3016|3058|3092|3066|3080|2994|3058||3038|3106|3122|||3050|2982|2960|2860|3002|3080|3042|2972|3020|3000|3096|3180|3140|3110|3222|3134.915|3128|3042|3040|3056|3076|3092|3162|3154|3124|3212|3218|3194|3190|3200|3266|3264|3274|2864|2854|2762|2680|2680|2624|2566|2562|2562|2658|2726|2750|2726|2708|2648|2640|2642|2754|2736|2790|2814|2754|2724|2736|2676|2614|2568|2574|2472|2478|2410|2334|2340|2368|2414|2440|2560|2588|2610|2594|2556|2590|2596|2592|2638|2676|2710|2792|2766|2742||2820|2810|2780|2790|2850|2864|2750|2766|2792|2774|2772|2810|2822|2896|2914|2882|2910|2910|2876|2822|2836|2820|2850|2798|2774|2798|2850|2820|2784|2778|2760|2816|2870|2872|2892|2822|2822.8101|2770|2810|2908|2876|2894|2784|2770|2770|2784|2782|2852|2916|2920|2884|2924|2946|2950|2904|2850|2877.8|3022|3066|3224|3192|3120|3150|2987.48|2914|2920.6299|2908|2800|2780||2750|2758|2774|2808|2760|2768|2702|2752|2784|2878||2888|2880|2982|2986|3068|3090|3134|3060|3060|3074|3074|3082|3100|3168|3220|3202|3244|3382|||3349.8701|3176|3196.23|3034|2910|3088|3090
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|2998|3032|3010.5|3004.5|2964|2969.5|2939.1001|2936|2896.2|2867.7|2856|2860.3|2857|2820|2805.3|2899|2911.5|2923.1001|2917.5|2996.5|2981|2997|3038.7|3002.5|3001|2965.5|2968|2954.5|2964.5|2966|2962|2965|2959.5|2898|2882.5|2927.5|2827.5|2881|2885.8|2902.5|2904.5|2905.5|2893|2888|2881.8|2908|2908.3999|2910|2956.5|2992|2954|2905.5|2913|2927.5||2878|2976|2973.3|||2880|2921|2913.5|2873.5|2923|2937.5|2908.5|2935.5|2979|2981.5|2975|2924|2933|2946.5|2910.6001|2878.5|2913.5|2910|2880|2922|2912.5|2929.5|2878.5|2915|2949.5|2928|2952|2943.5|2920|2888|2929.5|2923.1001|2824|2656|2633|2636|2505.5|2507|2474|2475.5|2483|2503.5|2576|2581|2580.5|2538|2560.5|2621|2626|2626|2621.5|2674.5|2656|2673.5|2693.5|2689|2698|2664.5|2672|2640.7|2654|2637|2626.5|2620|2491.5|2490|2507.5|2462.1001|2473.5|2545.5|2583|2618.5|2613|2620|2617|2615.5|2584|2537.5|2483.3|2475|2523|2443.5|2426||2509.5|2534.5|2546|2599.5|2602|2563|2597|2624.5|2607|2587.5|2585.3999|2603|2579|2557.5|2548|2555.5|2565.5|2619|2680|2792.5|2798|2825.5|2841|2785.5|2781.3|2792|2804.8999|2777|2797|2786.5|2802.5|2773.5|2788.5|2742|2782.5|2691.5|2689.5|2724.5|2700.1001|2721|2682|2705.5|2643|2672.5|2643|2696|2674.5|2670.8|2795.7|2791.8999|2826|2782|2825.5|2754.5|2694|2741|2774|2835.5|2819.2|2857|2860.5|2882|2822.5|2815|2827.5|2790.5|2854|2854.5|2821.5||2753|2805|2820.5|2814.5|2780.5|2705|2687.5|2816|2809.5|2782.5||2754.5|2708.5|2698.5|2717|2680|2730.5|2731.5|2698|2655|2630|2624|2588.2|2580.5|2659|2672.5|2605|2586|2578|||2520.6001|2496|2528|2486.5|2422|2438.5|2436
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|2410|2408|2444|2428|2420|2446|2400|2376|2328|2286|2312|2354|2334|2324|2296|2344|2370|2338|2410|2526|2530|2528|2500|2496|2482|2348|2368|2370|2296|2350|2386|2382|2318|2296|2300|2296|2312|2326|2356|2314|2274|2162|2104|2100|2014|2046|2122|2095.5601|2162|2222|2216|2160|2170|2194||2182|2196|2112|||2064|2062.8799|2072|2032|2064|2078|2078|2070|2108|2096|2140|2134|2092|2092|2136|2124|2128|2094|2030|2026|2030.08|2048|2084.8301|2196|2298|2244|2180|2208|2238|2264|2316|2272|2288|2354|2332|2314|2250|2230|2202|2202.55|2198.8501|2208|2248|2274|2284|2270|2258|2258|2252|2248|2214|2244|2274|2234|2126|2144|2178|2181.1516|2194|2150|2152|2167.48|2170|2226|2164|2144|1711|1702|1709|1795|1777|1761|1796|1794|1749|1770|1799|1789.54|1800|1811|1879|1909|1901||1910|1900|1916|1924|1884|1889|1855|1876|1923|1909|1912|1935|1901|1915|1918|1888|1893|1850|1832|1808|1809|1821|1829|1829|1757|1794|1829|1802|1819|1780|1804|1792|1808.52|1788.48|1821|1810|1822|1841|1855|1857.3676|1849|1832|1797|1770|1770.2|1843.4301|1797|1832.76|1862|1818|1841|1823|1804|1804|1737|1748|1777|1828|1826|1832|1849|1818|1833|1825|1826|1807|1769|1761|1776||1714|1707|1696|1724|1727|1687.1984|1657|1688|1718|1728||1752|1754|1720|1642|1666|1719|1712|1663|1663.0074|1600|1602|1565|1579.05|1592|1582|1518|1509|1534|||1522.3|1401|1421|1431|1415|1458|1484
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|303.9|308.1|307.9|308.1|310|311.3|312.9|314.8|310.8|320|324.8|323.9|323.2|321.3|315.5|316.5|314.5|311.5|309.794|309.2|310.9|311.5|314|307.2|303|303.9|304.6|302.8|304|300.1|298|300.2|295.7|297.4|298.4|298|304.9|312.2|314.2|318.5|320.1|321.8|323.1|327.2|324.7|331.2|331.5|335.399|336.19|333.7|333.1|330.3|321.8|320.1||316.1|319.1|310|||312.0525|304.3893|304.3|301.4|309.3|304.9|296.5|294.2|297.8|292.25|292.3|297.1|295.7|296.3|300.2|298.299|301.3|295.9|294.5|289.5|294.2|298|298.9|301.9|300.9|299.1|292.7|288.2|287.5|287|287.3|284.1|280.3|284|282.4|272.8|270.8|265.4|259.4966|262.4|267.8|265.3|271.7|275.9|280.7|274.6|275.3|275|277.3|279.9|275.9|275|276.9|276.7976|276.6|277|276.3|273.7|275.2|267.9|266.799|267.8929|268.6|275|271.5|278.1|279.5|278.4|299.779|305.2|304.9|301.7|296.1|298.4|296.7|294.4|291.3|290.2|288.1|288|289.7|291|288.1||294.9|295.1|296.8|298|303.2|301.7|303.4|306.5|309.1|311.1|310.7|311.3|334.8|335.6205|331.8|327.2|329.7|328|321.4|294.1|292.9|291.9|292.3|290.3|290.5|291.9|294.1|291.8|294.3|291.8|291.3|290.8553|291.7|281.7|281|270.6242|272.8|276.9|280.3|278.1|272.9|271.4|267.2|269.9515|268.6|270.7|263.1|268.2|273.3|270.4|278.3|277.0828|275.6|276.4|266.6|269.1|274.6|276.3|275.85|283.1|284.299|277.4|271.7139|267.2|265.8|262.7|266.3|272|263.7||259.2|261.6|260.2|264.9|262.1|262.2|258.4|266.5|261.7|273.6||279.2|278.1|262.3|258|261.3|270.5|275|267.8|269.1|260.1|260.5|261|259.8|263|263.1|250.6|255.976|265.687|||268.3|258.7|284|260.1|255.9|272.1|280.468
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|355.2|362.4|359|349.8|335.8|338|326.6|314|307.6|304|305.8|301.6|301.4|308.4|306.2|312.8|314.6|315.4|315.8|323.8|325.4|330|337|337.6|334.2|335|338.6|330|335|332.2|335|326|330.8|325|325.6|320.6|323.4|337.6|336.6|334.6|325.2|322.2|317.4|322|322.6|327|330|331|332.368|329.8|328|329.2|323.072|319.4||316|324.383|324.4|||320.4|314|314|318.7215|325.6|326|325.8|325|324|324.4|330.6|329.4|328.4|325|324.2|314|313.4|310.8|319.8|318.6|322.8|323|326.6|327|330.4|329.8|325|326.8|322.4|322.6|325.4|317.6|317.2|322.6|327.2|323|324|330.8|325.2848|330|336.6|334|330.2|314|314.524|323.702|329.6|336.2|335.8|335.6|318.8|366|357|366|368|368|369.8|369.6|367.8|360.8|361|364.8|366|365.2|359|350|347.4|344.1211|338.8|341.8|340.3355|340.4|342.6|341.4|347.6|348.2|343.4|339.4|336.2|338|341.8|337.2|328.2||332.6|328.8|329|325.4|334.4|336.8|332.6|335|329.4|333|335.407|335|329.4|310|325|328.8|324|323.4|315.2|314.8|317.8|315.8|316|315.2|314|310.2|312|309|304.8|304.76|307.2|302.8|301.744|294|295.8|292.6|296|303|310|308.4|315.2|316.4|305|303.6|303.2|307.2|306.8|310|314.4|319.6|318|317|300|335.2|331.5933|326.6|330.6|338.6|339.4|346.2|345.8|357|360.4|358.2|359.6|353.2|356|357|357.4||353|351.6|356.6|357.2|351|349|348.4|347|345.8|338.6||342.4|340.2|339.642|341|338.691|341.6|327.2|323.8|314.2|318.6525|322.352|322.2|325.6|316|311.2|295.8|296|289.6|||282.2|281.6|280|282.5575|277.4|280.246|274
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|404.4|412.4|399|376.6817|367.4|363.6|366.8|356.4|357.2|358.4|371.2|378.6|378.8|379.8|373.8|379.2|385.4|373.4|376.6|375|381.2|385.8|392.2|390|393.2|393|387|382|387.8|385|381.6|380.6|371.2|369|363.279|356.2|356.6|363.8|368.8|384.4|382.8|378.4|376.2|380|380.4|375|380.4|381.6|386.4|385.2|386.8|384.6|371.2|378||369.1675|372.6|366.8|||362.2|349.2695|340|330.9145|345.2|347.8|335.4|323.2|327.682|325|332.2|328.6|324|321.7666|336.6|331.4|324|322.8|328.4|330.6|334.4|330|317.4|316.4|317|320.6|331|324.2|315.4|314.8|301.8|306.4|304.1915|300.6|300.6|302|292.2|287.8|285.6|279.5785|286.6|284.6|293.6|296|297.2|292.8|295.4|289.4|287.4|287.28|284.6|285.4|287.8|281.2|284.8|279.96|281.8|272.4|271.2|263|257.327|258.2|261.2|255|248.486|253.0613|261|258.11|257.6|270.4|272.2|273.8|273.2|273|270|271|273.6|273.2|268.132|264.154|275.2|275.4|275.631||278.6|276.4|276|277.2|277.2|277|270.6|283.8|286.6|285.886|287.082|293.8|295.4|297.6|289.6|288.1728|287.6|280.3025|274.4|272.35|270.9933|268.6|259.4425|263|268.2|268.8|269.6|268|263.1|256.8|249.2|249|251.2|257.2|257|249.8|248.2|255.2|247.79|258.9245|258.2|255.2|247|252|225.768|219.6|223.523|226.2|229.2|229.6|231.2|230.4|225|225|205.8|205.2|210.569|221.4|216.68|230.05|225.2|217.882|217.8|221.8|212.6|206.2|214.6|207.4|204.6||194.9829|205.8|200.8|204.6|198.7862|193|193.9|198.1|196.4|200||199.4|197.1|196.6735|194.2|197.105|198.6945|208|190|191.1|200.7215|203.464|188|190|190.0175|185.1|183.9|184.4|188|||186.2|171.2|167.2|156.1|156.242|150.5|149.6
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|396.2|395.7|397.3|398.3|396.4|392.1|389.2|391.9|397|396.6|407.3|400|399.8|399.8|393.8|402.7|370.1|368.3|374.7|380.6|382|385.8|392.3|398|380.239|368.2|363.8|356.6|362|371|375.7591|374.9|368.2|365.2|356.7425|355.6|358.1|370.7|368|379.5|381.3|378.4|382.8|383.6448|383.3|399.4|399.7|401.3|399.6|402.537|400.0405|383|379|378.8028||374.1|379.1|383.4|||374.8|369.3|372.2|363.7|378.4|376.9|374.2|368.4|360.7|358.7|356.6|356.3|343.7|336.2|339.4|337.8|338.6|331.9|332|329|321.2|325.1|320.6138|323.4|319.9|324.9|328.3|332|327|315.9656|319.4|314.8428|300.3|295.5|293.2|296.9|282.6|289.3|280.1366|271|275.5|270.7|281.4|286|293.7|293.1|298.4|305|306.3|304.4|299.7|303.3|303.1|304.426|299.1105|296.7|304.1|307.3|308.3|297.4|294.9|289.5277|287.244|284.5|270.8|274.6|273.2|270.1|269.2|286.3|284.5|283.5|272.9548|276.3|273.1|278.5|288|282.4|265.8|260|259.6|254.6|249.4||258.7|266.9|266|268.3|267.6|262.8|266.7401|276.3|276.2|276.9|271.9|279.8|276.6|271.3|265.3|264.298|265.6819|269.4|268.1|259.7889|261.2|266|276.5|269.2|273.6|271.184|275.3|281.5|279.3|274|279|276.2|273|265|269.8|264.5|270.1|277.5|277.7|274.3|288.976|277.8|318|326.2|323.4|322|314.2|324.1|335.9|330.0108|329.7|329.4|328.1|324.7|306.5|305.5|313.016|334.3|336|345.61|345.5|344.9|340.4|338.6|335.3|338.7|339.2|339.9|330.765||314.664|317.9|316.1|313.4|298.7|290|281.8|301.8|275|312.8||302.4|300.6|295.065|297.8|301.4|311.9|307|295.6|287.8|284.4|288.4|280|276.4|278.6|285.5|281.1|286.1|296.1|||293.2|282.2|277.043|255.4|247.4|257.6|260.4
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1271.347|1291.728|1262.613|1258.731|1255.819|1255.819|1226.173|1200.501|1189.826|1191.767|1216.999|1241.262|1232.527|1216.999|1216.999|1238.35|1221.8521|1191.767|1183.032|1208.265|1204.199|1222.822|1218.9399|1311.162|1269.406|1264.554|1242.2321|1201.472|1192.7371|1175.2679|1172.3571|1172.3571|1162.652|1135.478|1108.304|1107.334|1081.13|1099.5699|1096.658|1126.217|1116.068|1105.3929|1124.803|1135.478|1136.228|1150.035|1227.161|1227.675|1255.819|1252.2679|1238.072|1220.881|1197.59|1179.15||1177.209|1196.619|1205.354|||1203.049|1172.324|1150.5649|1121.891|1152.959|1118.98|1124.803|1107.7271|1133.537|1090.835|1083.071|1120.921|1119.95|1147.599|1167.504|1165.563|1179.15|1174.298|1163.6219|1134.507|1159.74|1180.121|1198.5601|1209.236|1151.452|1145.183|1164.593|1196.619|1212.147|1194.678|1187.885|1188.587|1210.2061|1259.701|1309.196|1342.193|1285.905|1303.373|1258.178|1258.731|1280.082|1294.639|1348.016|1408.187|1436.3311|1401.3929|1394.6|1376.16|1386.8361|1394.6|1432.449|1455.741|1461.564|1476.121|1465.446|1478.062|1449.714|1428.567|1412.069|1381.0129|1357.724|1315.99|1279.111|1281.052|1228.342|1227.675|1244.173|1214.088|1230.5861|1274.259|1307.255|1318.901|1325.6949|1329.577|1299.637|1264.554|1409.157|1425.656|1391.184|1371.958|1394.6|1458.652|1403.8781||1348.9871|1319.8719|1309.196|1308.226|1318.901|1304.344|1306.285|1309.196|1286.875|1283.964|1294.84|1326.665|1267.465|1235.439|1233.498|1217.97|1194.678|1210.2061|1184.973|1178.1801|1162.652|1166.5341|1170.416|1171.621|1168.475|1180.121|1181.0909|1171.386|1174.298|1175.2679|1172.3571|1134.507|1102.142|1093.7469|1130.626|1095.655|1127.714|1136.448|1164.593|1184.0031|1165.563|1185|1177|1164|1162.675|1164|1150|1178|1214|1151|1161.5179|1158|1189|1154.473|1089|1099.4399|1099.677|1140|1136.2629|1122|1122|1118.88|1097|1073.15|1048|1023|1025|1002|952.5||938.5|940.5|931.5|915.371|914|881|865.668|869.5|873.568|880||908|875|869.5|890|887.733|919.5|907.1|877.5|856|870|882|859.5|861|873.5|868|836.5|823|831.009|||790.5|709.863|731|684.5|675.43|679|681
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|852.8579|862.523|862.5399|854.9627|848.2273|837.8718|825.3656|834.6725|831.6417|821.5387|845.689|840.6932|831.4733|833.4939|774.56|811.9409|786.3467|767.993|694.5782|673.5304|665.1113|667.3002|689.19|652.8544|607.8612|621.3318|631.6031|659.723|671.3414|671.8466|659.2179|657.5341|628.2355|611.3972|600.1156|572.5008|583.2773|591.1913|598.9369|645.0737|672.6443|690.532|697.104|669.6321|685.3172|648.273|640.0223|650.1252|647.5995|649.7885|641.8745|627.8218|617.5213|642.3796||697.6091|711.4377|712.09|||704.8496|658.2076|639.8539|564.404|681.4444|695.9253|698.9562|659.0495|693.7363|673.6988|706.5334|721.1827|702.369|750.1445|759.7227|730.6121|716.9731|681.6128|670.7155|688.1797|683.8017|677.4032|666.7372|629.0195|604.1568|602.8097|612.3907|619.1428|633.6819|599.9472|599.9472|574.6898|583.9509|452.6124|435.9426|438.6198|424.9977|425.1661|386.4701|402.4344|402.1818|397.5513|422.9771|432.9117|447.561|405.8021|421.63|405.5444|392.5735|393.4259|385.4278|393.005|402.266|418.1782|427.4224|425.8396|404.9602|423.4822|408.5804|403.6131|409.3381|400.1612|407.0649|406.7989|397.4671|401.0032|416.7469|395.9517|406.3308|453.4543|483.4264|475.6505|487.1309|489.1515|478.8801|489.9934|472.65|485.6154|526.8692|512.0515|503.464|497.0535|493.361||526.6254|509.0206|505.6319|507.1684|487.8044|471.1345|463.0522|468.7772|448.7363|455.1382|472.1448|513.3985|527.8795|519.1236|485.7838|468.6088|473.6931|469.6191|442.8462|409.6749|413.6403|430.3859|446.719|441.8359|423.489|494.9438|514.6488|508.1787|518.6184|535.1199|547.2435|572.6692|553.642|542.5287|555.6626|536.6353|544.2126|547.2435|582.6038|592.2016|571.4905|572.3325|542.6971|567.6177|550.6111|543.3707|561.4213|615.6068|660.0598|644.0634|665.6164|651.6407|660.5649|672.015|632.3044|621.3318|616.7|680.6025|674.8345|716.6363|731.7908|648.6098|617.2839|592.37|581.0884|572.5008|598.095|558.3567|501.6824||463.2205|468.0476|436.7845|445.0369|417.5888|409.2633|375.2406|401.0874|415.9892|406.8124||420.0304|428.4317|435.7182|426.7926|465.4103|486.4573|478.2057|472.8183|481.911|467.2727|480.4097|490.1028|491.8182|510.0309|515.4269|495.3816|501.5848|559.8721|||547.2435|501.4434|467.5985|414.137|389.5531|409.6749|439.1418
03936|6807|/equities/edinburgh-investment-trust|FTSE350|577.697|576.933|578.69|576.908|569.756|571.742|567.771|568.784|562.069|559.76|558.341|561.816|556.336|554.202|546.926|556.853|548.912|542.956|541.963|544.117|543.949|552.088|548.247|548.912|537|538.986|539.978|538.986|532.077|530.112|529.06|533.611|531.045|528.067|522.522|518.141|531.045|537.765|538.986|543.949|548.912|543.949|546.926|547.621|548.912|547.919|544.941|547.919|554.867|563.801|558.836|545.934|537.437|542.207||531.045|544.978|553.428|||529.649|514|505.118|503.382|523.104|529.179|529.06|524.096|530.102|525.089|532.037|543.949|546.926|552.882|552.882|548.692|536.008|525.089|519.961|519.133|525.089|524.096|521.119|515.679|507.222|508.215|509.207|501.267|508.62|503.252|506.478|503.212|485.767|458.862|450.644|453.175|434.985|438.732|426.991|430.295|431.288|434.795|445.216|453.14|452.707|448.162|451.426|451.686|450.892|451.768|446.703|455.894|457.592|460.967|462.071|453.87|451.671|448.658|443.199|435.394|436.783|433.769|435.258|432.777|427.814|429.257|437.367|429.799|428.806|450.395|447.182|450.644|452.768|445.681|450.644|449.651|445.743|446.053|442.224|438.732|444.688|447.765|446.225||458.584|461.972|461.987|463.945|466.625|460.073|465.853|468.014|468.108|469.007|468.014|473.997|464.54|468.511|461.562|458.088|453.621|457.592|450.023|440.972|444.192|450.644|458.659|457.592|456.599|460.57|465.533|462.555|467.518|460.57|457.592|461.403|458.585|451.893|452.489|444.688|446.673|452.703|457.096|460.57|453.621|458.088|450.068|457.453|454.614|462.5|462.338|475|484.25|476.5|479.99|479|478.5|472|452|457.5|464.7388|473.5251|482.5|487.55|479.2857|477.1|467|460|456.5|453|456|450.5|444||429|436.763|434.3334|439|426.5|422|417.433|434|439|437.5||434|439|436.5|426|430.0064|450|454|446.91|444.5|438|440|442|438|448.555|453|440.5|445.5|466|||455.5|442.5|432.6446|418.5|409|417|419.5
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|967|981.5|969|963.5|975|981.5|966|953.5|952|955.5|981|989|981|981|966.5|983.5|979|974.76|987.5|992.5|992|1008|1013|996.5|980|971.5|960.5|959.55|883.5|932|922.5|922.5|905|863|864|869|883.702|889|893.5|906|903.5|896.5|900|899.5|903.5|910|914|912|918|924|914.5|899.5|896|882.5||863.5|880|878.5|||874.5|857|855|842|870.5|843.5|857.5|861.5|861.5|821.5|823|805.5|812.5|819|818.5|827|818.5|795.5|797|777.5|787|801|790|800.5|785.5|803.5|804.5|812.2|813|798.815|787|785.5|766|743|725|723.9316|705.7803|689|678|672.5|682.5|684|706.5|718.5|717.5|714|719.5|722.5|716.5|723|718.5|715|727.5|723|717.5|718.9247|718.5|698.5|723.5|709.5|712|703|699|703|691.5|688|703|691.5|695|723.5|703|703|686|685|676|675|656|648.5|645|639.5|645.5|660|658||675|681|680.5|686|673.5|682|691|701|705.5|690|700|715.5|704.5|701|693.5|687|691|674.5|664.15|654|645|652|663|660.5|660|661.5|672.5|671|669.5|645|652|654.5|657.5|644|650.5|638|638.5|660|672|667|665.5|668|664|660|663|670.5|657.5|667.5|676|661.5|664.5|650|653.5|654.5|622|622|633.5|666|662.5|672.1409|683.5|672|668.6336|636.5|635|631.5|635|622.5|621||599|594|593|590.5|578|556.5|540.5|568|577.5|578.5||561|552|555|555.5|562|573.5|547|557.5|543.5|535.5|541|534.5|534.5|535.3901|546.5|519.5|532|546.5|||536.75|523|493.2|488.4|483.8|503.5|493
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|121.4|124.2|122|122.3|121|124.8|127.8|130|129.9|129.1|126.8964|127.7|127|126.1|125.5|128.257|124.2|124.9|119.8|123.2|121.6|125|124.6|119.3|120.684|121.4|118.3|114.5|113|108.7|109.5|111.1|111.6|105.2|108|106.833|106.7|106.2076|107.2|113.2|113.4|107.6|115.3|113.5|112.8|110.7|112|114.95|115.3|119.3|118.1|118.7|113.5|116.3||114.3|112.9|119|||113.8696|111.6|110.1|112|110.5|114.5|110.8|110.4|106.9223|104.68|108.2|123.5|120.7|122|121.8|123.2|120.03|119|117.2|113.41|111.6|109.5|105.1|106.1|105|105.6|106.8|105|108.3|100|99.85|94.0098|89|86.65|83.95|81.5609|78|71.625|73|70|72.2|74.95|75.65|75.3|73.45|73|73.1|74.55|75|77.425|74.1|75.15|74.6591|75.9|77.05|78.6|76.15|74|75.5|74.4055|74.75|75.1|73.8|72.5|73.25|73.35|71.9|73.4|72.3|75|74.3|74.05|73.3|73|72|70.9|70|71.4|70.6|70.9|70.65|70.5|64.65||70.509|69.75|69.7|70.3|67.85|68|68.8|68|70.2|71.35|70.3|71.25|72.55|67.55|63.5|63|64.6114|62.25|60.95|60.25|59.05|60.2|59.525|69.6|70.7|70|72|72|69.05|66.65|68.4638|67.35|67.75|66.35|67|63.1|63.05|62.54|63|63.85|62.113|63.85|61.95|61.8|60.6509|61.75|60.2653|62.15|66.4108|64.95|65.05|64.5|68.05|68.95|64.25|65.361|65|71.2|71.2|75|77.4|73.4|68.05|68.75|65.4832|65|68.35|62.95|62||58.75|58.35|60.3|59.95|58.7|57.1|56.4914|58.89|60.5|62.8||63.7|64.2|64|62.9708|64.35|68.85|69.8|66.4638|65.35|63|63.45|61.25|60.5|60.4247|62.1316|63.55|63|64.2|||51.364|48.8303|48|47.46|42.84|44.1|42.46
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|858.2|858.4|867.3|888|869.4|871.8|902.1|885.6954|862.5|888.4|884|912.5|885|906|898.3|918.8|920.8|896.6|875.7|855|901|917.7|924.1|884|830|835.6|849.6|842.3|801.9|800.8|805.9|796.6|772.8|761|760|764.2|780.6|799.2|806.5|861.1|857.2|891.7|851.1|853.6|841.5|861|857.7|864|880|880.6|808.4|775.3|723|726||706.7|687.4|694.1176|||662.6|669.9|640|644.2|676|687.4|661.3|675|673.2|688|677.2|681.3|702.2|768.1522|751.6|704.751|685.5|700.7|685.9|685.1|712|708.7|723.7|687.6|670.3|666.3|681.1|672.9|688.0422|652.9|658|627.98|575|525.1|534.5|524.2|503.4155|513.2|501.7|514.4|512.4|511.6|525.4|530|516.5|532.4|535.1|526.5|516|518.6|520.9|544.3|540.6|551|555.9|535.5|539.8|539.9|542.2|551.5|566.2|570.2|565.4|580.3|573.2|541.9|570.1|610.6506|578.5|601.3|597.4|545.8|510.5|509|510|522.2|520.3|510.9|500|500.1|502|547|539.049||554.1|565.6|568.4|570.4|566|559|558|576|571|595|574|593|597|606|600|589|592|596|588|565|566|573|557|540|534|568.9315|562|563|564|536|529|514|486.5|467|481.775|468|488.5|505.3405|547|543|592|578|567|526|455|438|446|440.5|455|461|497.5|499.5|506|512|500|505.7|520|540.88|534|566|526|516|520|522|530|530|537|542|545||547|573|576|546|574|560|558|569|566|569||603|628|643|615|603|647|638|616|606|652|657|620|642|675|663.6|630|653|690|||748|698|699|636|614|571|555
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|1525|1489|1487.5|1467.5|1462|1458.5|1437|1401|1380.5|1412.5|1418|1420.5|1425.5|1408.5|1388.61|1423|1396|1381|1343|1352|1336.5|1345.5|1348.5|1357.5|1333|1326|1302.5|1309|1293|1253.5|1248|1257.5|1262|1251|1206.5|1191.5|1194|1258.5|1252|1249.5|1248.5|1250.5|1137.5|1398.4|1395|1385|1380|1421|1438|1450|1460|1425|1391.5|1399.145||1128.5|1147|1154.5|||1143|1117.5|1118|1113|1142.5|1112|1093.5|1087|1055|1041.5|1012|1024|1014.057|986.6|1010|1031|1030.5|1032|1030.385|996.2|1010.5|991.6|951.52|965.6|961.8|941.2|946.8|965.6|977.6|989.6|979.378|984.4|953.8|971.2|975.8|967.4|933.2|933.4|930.7085|961.2|952.4575|957.2|973.4|981|997.8|967.4|968.8|1024|1039.5|1064.5|1034.5|1049.5|1042|1045|1054.5|1045.719|1030.5|1021|998|973.4|937|974|962.841|969.2|848.2|846.675|856.2|838.7574|843.8|887.6|888.6|906.4|890.4|871.2|860|835.8|812.66|781.4|803.4|792|794.2|778.8|778.8||799.3637|818|796.8|782.7659|771.2|753.4|748.4|759|750|751.934|758|771.6|771|723.2|707.2|718.6|693.8|690.961|682.6|653.4|661.4|648.4|710.4|708.8|722.2|736.4|735.6|744.6|743.2|863.4|873.6|851.7125|873.8|852|856|818.8|820.6|800.2|793.4|780.2|773.8|735.2|729.4|734|729|740.6|739|768.2|762|750|746.8|726.8|726.2|717.4|721.4|731.187|736.6|763.2|765.2|795.4|829|818.7312|811.8|805|796.8|792.8|799|798.4|791.6||784.8|796.4195|780.2|772.4|750|718.2|709.4|745.4|772.4|769.4||752.8|740.2|746|721.8|728.0525|737.2|734.6614|722|701.2|685|669|670.4|692.2|682.8|670.51|648.4|638.611|653.5575|||648.126|598.2|598.8|511|438.7538|447.3|498.5
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|131|131|131|131.2|132.8|128|129.8|135.8|137.8|142.6|142.6|144.8|138.4|137.8|138|136.2|133.6|133.6|132.7692|135|140.6|139.9812|139.4|143.34|144|143|141.4|150|115.6|119|118.6|119.2|116.6|117.2|115.4|119.0015|116.4|115.2|114.62|115|118.4|115|115|115.4|114.8515|115.6|117.6|115.4|114.2|114.8|117.77|110|110|110||110|110|115.196|||113|110.8|107.2|106|107|108|109|106.6|107.597|106|103|107|111.82|113.4|111.2|112.2|109.3758|109.7424|109.6|108|106.2|108.6|108.8|107.4|103|107.8|110|108.4|107.2|105.2|106.2|101.6|99.3|99.1|96|102.4|101.8|100|98.8|98.3|102|105.4|110.2|112.8|114|111.6909|114|115.2|116.2|117|116.34|116|114.43|115|113.006|110|109.6|109|110.4|112.8|113.2|111.4|107|105.4|108|107.2|109.4|110|107.8|110|107.6|109.8|111.4|107|107.2|107|107.4|109|111.4|110.2|110|107.7929|107.4||110.4|112.1576|110|110.6|108|109|109.92|112.8|118.8|121.4|121.9818|125|125.4968|125.6424|123|120.6|120.4|116.2|112|116.6|115|103.4|140.4|137.2|136.6|136|143|142.4|145.8|140.8|140.4|138.6277|142|138.8|143.3031|140.3959|142.2|143|145.8|145.8016|144.2|149|146.8|144|147.1863|148.6|149.5962|158.8|156|152.8929|153.2|148.2|145.2|148.4|145.2|144.788|146.2|151.6|149.6|152.6|150.2|149.32|143.6|138.9031|135.0041|133.4|139.4|144.477|143.2||137.8|137.6|138.2|141.2|137.4|136.8|141.2|143.4|147.6|149.6||148.2|146.2|153.6|153.6|156.6|159.8|149|137.6|137.6|136.4|139.2|140.4|142.506|143|138.4|137.8|144.4|159|||163|159.6|163.906|164.4|157.6|165.4|167
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|279.4|283|284|285.4|286.8|284|283.2|288.2|291.4|297.6|301.4|299.8|291.8|291.4|293|300|302.6|307|305.67|299.8|298|304.6|301.7758|295.6|290.4|291.2|294.6|298.2|295.2|292.85|291.6|295.4|283.8|286|285.98|282|282.8|287|291.4|301|311|308.4|306.4|308.8|314.4|322|314.3272|313.8|312.8|313|304.2|302.8|303.313|308||305.2|310.2|315.6|||312.4|296.9775|298.6|286.6|295|306|306.4|302|303.4|298.8|306|312.8|322.2|320|319|315.4|304.2|299.72|291.6|286.8|288.4|293.2|287.2|284.7775|280.4|285|296.8|293|283.6|276.2|275.8|273.2|262.2|244|239.2|235.2|231.4|232.6|236|230.844|231.2|236|243.8|256|261.4|255|250.8|250.8|250.8|249.7115|251.8|258.088|255.8|264|264.7155|262.2|261.6|257|257|253.6|252.4|244.2|246.2|250|246|242.2|246.36|236.8|240.6|255.8|279.2|275.3908|278.4|283|288|280.4|289.4|289|290.2|281.5589|284|282.8|283.8||302.4|300.0962|302.4|300.4|294.8|294.3535|296.6|295|296|299.8|306.6|305.8|300.8|298|295.6|297.8|289.15|296.8|289.8|293|296.2|298.8|299.6|304.4|308.8|316.4|327.8|328.4|328.4|319|318.6|316.2|309.951|312.4|314.4|305.6|305|300.7519|299.6|303.6695|293.96|291.8|290.8|289.6|293.6|292.4|286.8|290|298.8|290.2|291.8|291|296|293.2|285.581|302.2|303.3422|309.2|306.2|316|307.352|302.6|291.6|289|283.8|287.4|288.93|285.6|274||265|264|265.713|265|257.56|245.8|246|248.2|255|254.4||251.4|263.6|266.2|261.94|269.6|275.6|273.2|271.4|273|260.4|268.2|260.2|261.2|266.8|271.4|264.8|262.2|251.4|||272.4|259.8|256.92|255.6|256.2|258|248.2
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|934|949|948|947|951|957.81|963|1015|1012|1016|986|972.1083|966|972|966|978|991|980|937|968|937|956|975|989|972|967|985|990|978|979|999|1004|969|948.42|926|928|954|969|966.8875|961|987|993.2878|981|1004.015|983|990|998|1036|1056|1068|1076|1076|1064|1082||1066|1082|1092|||1074.6801|1028.3|1020|1000|1032|1026|1008|990|994|983|1004|1024|1032.64|1034|1040|1026|1024|1018|1010|985|998|997|996|991|988|987|994|996|962|960|956|942|943|840|838|839|816|823|815|809|820|806.625|815|842|860|834|835|830|834|838.9236|817|825|844|852|859|855.0376|845.318|821|815|793|794|779|784|802|806|788|790|778|796|808|836.5797|858|864|847|860|862|854|847|836|818|816|824|788||831|830|817|822.08|817|785|802|770.28|766|779|801|831|820|816|812|803|804|782|789|790|791|783|782|775|764|775|774|794|786.715|793|805|811|811.3675|825|842|815.9665|839|849|831.449|832|823|808|769|785|805|819|794.7245|803|816|836|829|805|825|819|783|775.5|793|810|791|837|835|750|750|735|717|714|717|703|707||715|695|702|720|700|684|688|695|750|767||753|739|750|732|773|813.5435|828|779|761|748|820|797|812|819|828|811|815|863|||854|797|749|736.01|733|770|777
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|691|696.8|693.28|691.0001|594|695|684|676|674|677|684.697|690|691|692|687.679|692|696|695|696|726|726.975|738|744|742|739|734|735|737|740|736|733.9|733.99|726|720|714|714|721|723.35|724|726|727.879|723|721|716|716.5|718|717|719|731|735.0001|733|731|734|729||725|729|719|||713|711.085|700|695|706|712|705|708|707|707.4|708.93|710|710.673|714|714|720|720|723|706|697.896|701|702|702|707.12|708|703|711.0001|714.0001|714|710.77|710.05|709|715|707.6|697|694|656|662.98|655|659|662|660|687|691|699|695.732|704|705|708|699.08|696|711|710|702|688.5|688.6|677|679.9879|663|662|666.8|664.5|666.36|666.1877|656.63|658|667|659|658|670|670|676|690|682.6|681|680.7701|669.5|664|655.2|652|670|667.08|668||681|684|687|683|684.11|676.2|680|687.48|685|686|688.0001|698.3|685.96|680|680|685|679|681|680|676|678|680|692|692|693.6|692|710|709|705|701|702|703.0901|697.9|691|702.5|690|695|699.2|704|697.578|701|692|684.04|681|687|693.7501|676.0501|694|701.587|696.1001|640|682.534|765|752|728|743|753|763.851|763|767|772.0601|763.16|758.0001|752.65|755|751.95|746|736|734.99||703|703|698.0718|702.9224|693.1|682|677|702|707.0001|703||686.98|682|681|680|697|713|720|725|737.1|729|720|713|711.568|723|710|696.508|695|718|||703.8|687.88|679|643|625|631.128|622.032
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|543|535.4|550.3337|549.716|564.4|558.6825|572|573.2|584.8|575.2257|576.6|595|588.4|582|570.2|561.8|549.6|537.8|559.4|535.2|528.6|527.2|528.8|518.6|498.5|505.8|507|504.6|502.4|490.2863|489|488.5|498.3|499.3|487.3|480.1732|485.3|508.384|511.6|506.8|516.6|505|501.8|498.2|497.2945|497.7|496.6|498.3|498.6|512.2|509.4|495.5|481.5|475.7||462.1|467.2|466.5|||470.9|464.1|454.3863|449.2|467.2|464.7|461.6|452|447.5|448.4|437.8|427.5|419.3|422.6|414.7|400|393.9|384|386.3|389|392|392|386.1|378.1|376.4|371.5|374.3|373|374.0041|366|366.6|365.5039|373.5|373.1|358.1|356.8|353.4|360.3|355.7|353.7|353.8|353.2|370.5|375.3|372|368.5|364.8|354|354.8|357.4|352.3|356.9|352.4|357.6|354.5|346.6|344.2|343.3|338.3|333.9|338.4|336.1|330.3|330.6|322.6|319|326.8|322.5|324.7|340.2|331.3|331.4|328.7|327|319.8|321.3|317.6012|315.3|322.1|315|317.7|326.5|305.4||318|318.1|319.3449|321.5|325.7|320.6|321.3|341.3|346.7|341|341.7|343|343.6|329.9|312.4|310.1|303.2|298.4|289|285.4|287.7|279.8|299.8|305.7|301.1|293.6|303.3|300.4|305.6|297|298.8|301|304.8|297.8722|302.5|282|287.2|291.9|291.6|284.9|278.6|278|276.5|281.5|281.8|289.8|292.5|298.6|288.9|282.9105|284.1|283.9|294.2|288|271.4378|280.3|287.7|297.1|296.6|304.4|308.4|293.5|295|289.2|283.9|280.6|266.6837|268.8|266.095||252.9|255.4|251.1|256.612|254.7|245.2525|225.5|239.637|245.6|251.9||256.1|253.5|249.3|240.5|250.6|263.7782|244.2|242|246.3|245.3|239.8|234.8|233.8|251.7|250.5212|232.8|230.5|250.9|||258.2|241.5|241.268|231|222|223.4|220
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2421|2462|2430|2407|2404|2435|2425|2386|2339|2316|2283|2293|2304|2267|2265|2300|2304|2357|2414|2489|2572|2581|2618|2604.5901|2566|2532|2519|2524|2579|2637|2679|2668|2639|2577|2511|2540.8201|2572|2593|2591|2618|2634|2632|2673|2668|2642|2685|2727.5801|2729|2833|2851.1499|2791|2775|2839.51|2818||2749|2820|2817|||2704|2769|2777.52|2733.78|2772|2744|2703|2701.5|2712|2731|2724|2730.8899|2700|2649|2652|2644|2666|2662|2578|2555|2628|2649|2720|2860|2899|2861|2851|2861|2995|3065|3082|2988|2933.46|3007|3080|3069|2916|2878|2815|2817|2803|2797|2904|2933|2953|2938|2991|3048.23|3058|2993|2960|3033|3033|2956.78|2911|2894|2905|2924|2996|2905|2907|2915|2919|2954|2906|2915|2966.8301|2949|2951|3056|3028|2990|2940|2942|2926|2926|2914|2831|2690|2652|2738|2739|2728||2790|2801|2762|2784|2778|2739|2726|2777|2770|2757|2744|2803|2746|2733|2729|2723|2697|2730|2703|2680|2669|2711|2766.04|2740|2756|2770|2783.78|2774|2804|2803|2799|2816|2828.55|2767|2782|2761|2774|2848|2865|2863|2884|2846|2824|2801|2818|2803|2707|2801|2805.3999|2786|2820.5601|2810|2793|2763|2657|2651|2680|2760|2702.49|2735|2846|2878|2814|2785|2804|2801|2812|2762|2714||2644|2647|2530|2499|2427|2369|2336|2454|2469|2531||2483|2426|2351|2320|2288|2376|2419.353|2380|2294|2258|2302|2316|2297|2357|2354|2216.8999|2161|2251|||2215|2169|2124|2101|2079.2251|2119|2123
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|777|779|785.5|786|779|780|766.22|762|744|740|750|758|761.702|757|755|765.03|763.17|760|773.18|784|784|794.9655|801|797.4178|792|794.338|794|793|797.374|782|782|788|772.4725|759|758|754|760|777|777|780|785|776|781|784|779|790.32|788|793|805.1804|805.0676|798|795.5454|786.025|788||779|789|775.02|||766|768|762|758|776|771|771|770|773|774|773|772.5|772|766.092|763|762.1575|760.4463|751.2451|745.5175|741|745|745|741|733|737|739|741|737|754|749|755.6801|737|737.09|717|713|708|700|695.44|682.099|682.0318|685.1|693|706.307|719|712.09|703|702.786|708.33|709.3938|716|703|713.8484|716.99|709|704|699|691.75|687.09|680|672|676.24|670.7051|674|675|660.152|662.8401|673|661|660|683|681|693|690.8971|690.0001|693|689|689.5175|684|679|675|691|691|687||696.882|694.0001|694|693|692.5175|682.33|684|689|688|691.285|689.808|694|693.4998|692.3601|687.5|680.6801|678|679.9|678|661.585|665|665|676.476|679|680|682.1951|696|693|698|693|695.3075|695.0001|699.3601|690.025|695|678|678|682.3339|690|697.678|688|685|681.2829|680|674.1901|680|669|681|694.5|688|687.68|679|678.0745|669.4124|644.4401|659|667|682|688|681.2064|679.0261|678|673.3331|671|669|667|677|675|671||649.688|656.987|658.0601|661.3|655|637|624|641|641|641||626|631|626.3601|613.6832|617.7421|642|638.9796|630|621|615|624|606|608.5|621.017|621|600|608|618|||610|573|579.985|550|536|536.2251|535.0901
03948|942422|/equities/fdm-group-h|FTSE350|987|1034|1050|970|1030|1050|1046|1032|1044|1020|1024|1032|1012|1011.08|981|965|946.563|966|977|985|998|990|1022|1026|958|1010|1028|1036|1036|1036|1010|1049.725|1024|998|995|995|970|980|1004|979|1008|991|991|994.72|1000|1024|1014|1052|1080|1118|1120|1116.01|1124|1120||1106|1094|1050|||1005.0444|962.5168|978.4103|968|998.1208|993|975.8934|989|991|992|983|1006|1022|1034|1020|1020|1032|1020.42|1024|1014|1014|1026|1048.61|1056|1054|1056|1046|1036|1044|994|1046|1042|1040|1036|1006|1008|942|998|987|996.84|964.5898|973|994|1014|1014|1012|1010.78|1014|993.66|979|990|1000|1024|988.4675|1016|1042|1034|1016|1020|1010|1022|896.7801|1002|1048|1026|992|1032|967|1008|965.3675|1000.735|1066|1068|1024|1042|1044|1048|1036|1032|1022|1018|1062|1026||1018|1004|1006|1016|991|960.53|922|947|986|971.6|973|994|983|994|982|1000|955.761|966|950|917.28|907|909.1475|926.65|921.7245|901|930|936.16|950|960|940.5455|894.28|873.347|920|888|922|883|917|884|910|910|907|910|898|903|911.449|919|900|911.7245|902|880|871|864|884|866|836|835|839.933|852|864|869|920|919|921|884|898|860|823|795|810||781|781|746|778.315|750|727|723|748|769|771||751|722|740|724|708|742|752|711|694|668|674|680|685|717|717|715|759|798|||782.5|768|714|701|691|715|637
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|8532.1904|8740.9697|8616.8896|8780.3604|8626.7305|8664.1602|8614.9199|8500.6797|8217.0596|8217.0596|8232.8203|8451.4404|8345.0898|8295.8496|8272.21|8459.3203|8506.5898|8459.3203|8439.6201|8463.2598|8459.3203|8536.1299|8603.0996|8752.79|8632.6396|8644.46|8585.3701|8575.5303|8544.0098|8557.7998|8612.9502|8593.25|8375.9199|8347.0498|8232.8203|8230.8496|8429.7803|8691.7305|8817.7803|8965.5|8910.3496|8857.1699|8811.6201|8906.4102|9089.5801|9077.7695|9134.8799|9012.7695|8969.4404|9032.4697|8864.71|8601.1299|8534.1602|8683.8496||8608.1299|8748.8496|8740.9697|||8599.1602|8687.79|8646.4297|8577.4902|8648.4004|8628.7002|8536.1299|8516.4404|8484.9199|8415.9902|8349.0195|8325.3896|8298.0195|8313.5703|8358.8701|8349.0195|8311.5996|8272.21|8138.2798|7978.7402|8077.2202|8130.3999|8069.3398|7998.4399|7921.6299|7823.1499|7758.1499|7795.5698|7732.5498|7525.7402|7797.54|7773.9102|7864.5098|8193.4297|8073.2798|8126.46|7880.27|7795.5698|7567.1001|7553.3901|7582.8599|7594.6802|7730.5801|7821.1802|7829.0601|7858.6001|7880.27|7915.7202|7892.0801|7921.6299|7810.4102|7935.4102|7813.2998|7765.3501|7813.2998|7876.3301|7775.8799|7781.79|7864.5098|7710.8799|7681.3398|7632.1001|7612.3999|7303.1802|7222.4302|7228.3398|7190.9102|7023.5|7001.54|7358.3301|7425.29|7293.3301|7220.46|7155.46|7157.4302|7157.4302|7135.77|6991.9902|6972.29|6954.5698|7031.3799|7285.4502|7084.1001||7246.0601|7320.9102|7305.1499|7348.48|7253.9399|7196.8198|7232.2798|7208.6401|7025.4702|6950.6299|6950.6299|7086.5298|6978.2002|6942.75|6909.27|6869.8701|6895.48|6881.6899|6820.6299|6698.52|6684.73|6621.71|6863.9702|6806.8501|6816.7002|6855.1299|6696.5498|6651.25|6741.8501|6741.8501|6700.4902|6663.0698|6590.1899|6499.5898|6503.5298|6322.3301|6367.6299|6349.9102|6414.8999|6464.1401|6407.02|6405.0498|6304.6099|6383.3901|6227.71|6259.3101|6091.8901|6198.25|6470.0498|6391.27|6421.6802|6393.2402|6383.3901|6221.2002|5818.1201|5855.54|6038|6258|6252|6418|6524|6492|6466|6362|6304|6224|6322|6350|6314||6016|6070|5938|5894|5730|5666|5740|5822|5786|5726||5488|5444|5428|5432|5552|5736|5592|5510|5400|5154|5206|5046|5002|5138|5138.48|4983.2002|5050|5132|||5104|4915|4794|4559.3101|4450|4441|4682
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|325.3639|320.2364|315.7912|316.7173|322.2037|314.3779|305.2187|304.6783|308.3826|298.1958|303.7523|313.013|314.5816|306.9009|308.7531|315.7912|304.6783|301.4825|318.0138|309.6791|304.8636|308.3826|304.4931|298.6148|286.3421|281.7117|286.7125|277.8222|274.3031|267.8141|266.3389|267.3694|268.191|260.4426|260.412|253.3442|256.7077|277.4518|280.5458|282.823|292.7065|297.6624|297.455|301.7149|302.4558|308.1974|302.7312|304.891|300.9223|298.5916|304.171|281.6732|264.3948|253.8703||249.0963|251.8095|260.9751|||264.5748|258.0954|255.5757|247.4764|252.6959|247.4764|248.5563|251.05|244.7767|243.8768|237.9373|237.2174|225.6985|232.3763|219.5791|211.4799|198.8811|191.5018|186.2823|183.7625|179.9829|180.8828|182.8626|178.9929|169.4458|171.7036|172.7835|172.7835|177.1031|177.3731|180.1628|183.5825|182.1426|182.8626|179.4429|178.4206|176.9247|176.0232|171.2537|162.6145|161.0847|158.5649|160.1847|160.9542|158.903|152.6255|152.8054|148.6658|151.279|153.0754|151.4556|153.0754|152.0855|155.1452|158.5552|154.8752|151.4556|147.406|154.9652|153.1654|153.7953|156.6751|156.7651|157.125|155.5952|155.1452|160.2295|161.7172|163.2048|164.4299|162.8548|164.8675|164.605|163.2923|156.7291|150.4967|153.1716|154.4539|155.854|150.4285|151.3036|158.0418|161.4546||158.4793|157.8667|159.0044|160.9296|164.5175|161.8047|167.3177|172.7645|171.7807|175.1936|172.3933|173.6184|173.2684|174.5819|168.3679|167.8428|171.8682|158.7418|156.8166|152.4412|153.5788|150.866|157.4292|159.792|158.6543|160.317|157.5167|159.792|160.681|163.2591|159.4419|159.5777|155.5915|154.8914|157.0792|149.2908|151.3036|149.4659|146.8406|143.4277|145.4404|163.7|164|166.2|166.9|170.6|173.1|176.2|182.8|175.9|176.425|187.5|192.1|189.5|183.8|176.7|187.5|187.6|186.248|190.1|183.6|182.8|179|182.8|176.5|171.212|159.578|161|161.6||159.1828|157.1|153.2|147.855|144.1|134.1|125.5|134|132|132.6||134|131.9|135|128.54|129.8|134.4|138.0616|135.7199|133.2806|131.6256|128.89|129.0851|128.207|128.6948|130.0608|123.2309|124.0115|132.7928|||132.2074|127.9045|121.3771|117.084|108.7906|110.2773|108.1076
03951|14034|/equities/fidelity-china|FTSE350|424.5|421|420|417.5|420.1688|420|410.9879|387|382.2766|416.5|429.3888|446.5|438.4463|436.378|426.8501|440|414.887|430|452.62|480|478.5|494|494|491.807|485|480.5|474.5|466.5|458|453|448.995|442|432|423.5|410.5|413.3361|428.293|437.186|439.5|435.5|433.5|421.5|410|407.5|400|401.5|398.302|399.2315|398.5|397|395.515|393|384.5|378.5||376.5|369.5251|364|||361.5|368.5|367.5|368.5|373.5|373|371.5|373.6651|375|377.8854|376|376.5|378.5|380|381.6625|379|379|377|376|378.5|378.4|376|380|379.17|379.5|375|372|372.5|374.5|371.5|371|365.5|375.0001|382.5|375.5|376|363.5|355.01|367.5|365|366|364|369|368|371.5|370.1908|372.5|374.5|362.141|355.5801|354.18|360.185|361|360.7833|357.5|352.875|345.5|338.02|335.5|332.83|330|319.5|321.125|320|320|320.495|324.789|324|324.5|327|327.17|327.5|324.325|318.5|313|312.5|313.012|314.0188|314|310.6001|316|321|319.5||318|317.5|317.5|317.5|318|310.5|308.5|309.5|308.5|308.5|308|308.5|307.7302|309|305|306.612|310.5|312.5|309|304.5001|298.5|298|300|294|288|293.5|303|303.7685|305|296.75|291|292|304|303|313.3838|307.6651|311|299|297.89|293|281.5|276.02|273.5|274.429|267.4742|267.5|261.86|264|265.0125|263|258.165|254|251|250.5|239.0578|246|245.4969|245|245|242.5|241.8701|241.8701|242.5|240|236.27|235|236.5|241|241.25||238.5563|245|247.78|245|244|236|234|236|233|230.41||223|224|218.455|215.4755|214.625|226.5|226.4051|225.75|223.5|222.5|226.44|225.5|222.875|226.399|226.8922|223.77|222.5|226|||225.5|221|222.76|214.5|210|210.041|205.5
03952|7104|/equities/fidelity-european|FTSE350|275.91|275.5|276|274.58|273.5|273|267.5|266|263.658|263.5|266.5|268.7685|267.5|267.5|266|269.5|268.5|267.5|272|275.5|275|278.5|282|282.7363|280|279.626|279.625|281|280|279|278.5|279|277|272.905|273.7626|274.6012|278|281|281.5|282|282.5|283.37|283|282|279|283.5|285|284|286.5|289.5|288|287|285|286.5||285|287.5|280.5|||276|275.9605|273|273.5|278.5|278.5|279|278.5|278.5|279|279|277.5|277|278|275|274.6425|274.5|272.1962|270.5|270.5|270.5|270|270|268.5|271|270.32|271.2303|269|272.5|271|270.169|270|267.5|265.05|260.5|260|247.5|249|243.5|243.5|245.255|246|254|256|260|258|260.925|265|265.775|263.7721|262|267|267.2955|264.5|265|264.5|264|262.06|261|257.81|259|256.5|258.3535|258|255|255.5|261.05|261|260.5|268|266.8636|270|271|270.5|268.5|268.7901|262.34|261.5|258.8801|258.43|263|261.775|261||264|265.5|265.5|266|263.5|261|263|263.9|262|263.5|263.5|267.8636|264|260|259.5|259.693|258|261.5|259|254.2101|255|258.5|264|265.5|265.477|266.5|271.5|270.5|271.275|267.5|266|266.5|268.5|264|264.5|260|262|262|264|266.5|264|262.5|259|260|258.0201|258.085|252.65|257.5|260.7|257.2284|258|254.8436|251|248.5|242.7425|247|250.85|254.5|254.1489|257.5|258.25|255.5|255|251|249.734|247|246|245.5|241||233.8838|237.5|236|236|232|225.5|222.5|230.5|231|229.5||229.5|228.5|227|226.323|227|233|232.66|228.5|227|224.5|226.5|224.5158|223.6336|227.72|226.5|220|221|225.5|||221|221|221.6667|213.725|208|206.94|207.5
03953|14038|/equities/fidelity-special-values|FTSE350|266|264.5|263.7|262.1023|259.7401|261.5|261.1035|260|257|253.44|253.3333|249.197|250|247.11|244|250.5|246.6552|242.725|240.5|242|240.7|241.5|248|248.164|245.105|245.173|246.16|246|245.503|241.7588|241|240.5|238.5|237|233|230|236|239.9717|239|243|246.5|246|246.5|245.525|244|243.375|242.5|245|247.179|251|250.5|244.5|243.5|243.5||242.5|245|243.12|||234.9141|226.5|224.1412|222.5|235.025|235.225|227.1601|226.5|226.4992|225.5|232|234.5|234.196|233|235.84|232.5|234.707|232.27|228.5|227|231|233|229|230|228|228.5|225|223.5|216.5|215|216.785|211.9212|199.2|188.696|185.2|180|175.246|174.24|173|172.8|175.6|176.4|181.6|179.288|181.264|178.7309|179.2|179.5|179.6|181.0001|178.814|182.2|183.6|186.6|184|179|177.4|177.6|175|170.043|173.6|171.6|172.2143|172.6|169|169.2|172.58|169.8|169.4|176.94|176|178|176.0001|173.803|176.4|177.4|177.2|177.6|178.4|174|177.6|178.884|178.6||180.4|181.5|181.273|182.4|184.6|183.2|186|187.2|189.2|188|187.4|188.4|189.6|185|180.12|177.4|177.4|178.33|174.8|172.984|175|177.4|180|180.6|180.2|181|183|184|184.8|181.6|181|184.317|185|182.4|183.6|176.2361|180|177.878|186.6529|187|186.326|184.4|187|188.6|188.2|189.2|188.6|190.4|192.2|185.2|189|187.6|187.2|181|180.2|184.2|184.8|191|192.11|195.2|191.5|188|184|181.6|182|179|180.6|173.4|170.596||165.6|169|170|170.736|167|162|152|168.4|174.2|175.8||178.8|179|178.0086|170.2|170.862|179|182.2|180|171.6|169.6|172|171|170|178|177.2|175|176.1737|183|||180.2|178|174.88|168.8|163.8|167.834|164
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|856.87|856|856.82|854|845|844.767|847.3|839.6206|835|837|845.7878|842.025|842.77|844.2|840|855|853|855.287|856|870.18|866|873|882.117|869|859|860|859.38|866|870.426|867|863|864|855|848.182|835|846.36|851|858|857|862.7226|869|864|860.99|859.5254|859.98|866|868|870|887|884.909|885|869|874|877.4519||871.437|888|871.08|||863|857.1385|855.628|851.1|864|866.4002|862.1|859|859|856.41|862.31|859.4|860.525|862.255|859|858|855|851.171|845|840|841|841.14|839.333|840|846|852|857|854.334|866|866|866|858.1|852|820|814.5|812|783.7|782.828|774|774.3451|778.47|783|805.22|809.84|815.163|806|812.665|831.5175|831.6075|832.376|821.12|835|839.22|847|839.5|835.505|841|843.4575|847.327|832.05|839|832|833.53|832.4|815|812|822.251|818.6666|820|849.021|844.4401|858|850|853.1|845.8|845.717|830|826|813.664|809|826|821.1329|814.333||830.39|837.215|835.368|838|838.5|830.237|835.03|838|835|838|836.25|849.5|839.5|836.05|830|831.05|824|832.7876|829|824|827|822|831.65|828.8|830|829|836.5|834|833.2|827.315|829|823.33|832.621|823.167|828.9|815.4401|820|827.5501|831|840|830|830.92|817|827.31|827.42|831.7675|813|830|845|842|841|832|836|823.939|796.375|804.15|820|833.935|833|842|847|845.5|839|834|830|829|828.33|818|820||793.77|803|805|803|785.85|778|766|789|796.25|787.737||774|770|766.87|762.75|766|778|785|772.7|768.04|755|767.1|769|769|779.464|774|754.188|751|770|||757.74|741.9901|747.4|723|699|706.074|722.3
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|91.45|92.5|92.7|93.25|91.35|90.25|90.6|89.3|88.25|88.4|88.95|85.95|84.5|87.85|84.4|86.55|85|85.8|81.65|83|82|80|79|78.55|74.7|75.54|77.6616|79.4|80.55|78.7946|76.2|74.45|72|71.1298|71.39|69.5|70.945|70.05|71.15|72.75|74.9|74.3|74.3|73.3|74.3|75.9|74.4|76.2784|75.4837|78.5869|69.7|68.1158|66.5|67.15||73.95|73.55|72.95|||71.8|69.7919|66.55|63.55|70.1|68.4|67|64.4|64.8|63.25|63.2936|66.4|66.65|67.5|67.8|64.3|61.7|59.75|60.5|61.3825|62.5|62.45|63.1|60.95|61.162|61.5|60.5332|59.4|59.7|57.65|57.0359|56.3552|53.35|46.68|44.44|43.42|40.8|40.62|38.3316|40.62|41.38|42.64|45.54|48.02|49.9785|48.1|47.64|47.3|45.62|47.4|44.54|47.04|50.5234|49.02|47.4|46.5055|42.16|39.76|39.6|38.62|37.7|37|38.12|37.82|36.62|36.66|38.0231|36.6927|35.6885|41.8|42.2|41.68|42.28|40.8|42|41.16|43.1|43.5|41.5|39.38|41|40.6|40.4388||41.64|41.5|40.12|39.86|38.16|37.7524|37.16|39.24|38.64|38.9848|39.94|41.1604|43.8|40.5|40.0182|36.9|37.14|36.06|34.6|33.38|33.36|33.2|32.26|31.42|31|31.68|32.5|32.08|33.18|32.82|31.6105|32.44|33.5977|34.4278|36.2|36.08|36.7974|37.8|47.44|48.7145|48.935|49.12|49.26|50|49|48.78|48.0116|51.05|53.35|52.05|54.2|54.0825|54.7|56.85|52.95|51|52.85|59|58.32|63.5|61.35|59.4|58.05|57|55.3|54.7684|57.7|55.35|55.05||52.5|53.3596|52.0675|53|49.38|45.5526|43.24|54.225|58.8|61||61.35|59.81|61.85|59.45|61.85|64.75|63.55|61.3|61.4|59.75|52.75|56.75|56.88|62|60.35|61.1328|62|67.525|||64.43|60.03|58.7812|53.2348|47.72|45.9074|47.98
03957|6858|/equities/paddy-power|STOXX600/FTSE350|16455|16425|16620|16475|15675|15105|14670|14395|14355|14605|14625|14080|13958.2627|13935|13680|13825|13645|13605|13605|13590|13610|13855|13965|14010|13835|13850|13835|14160|14180|14030|13890|14000|13785|13380|13508.2852|13475|13595|14085|13970|14180|14400|14275|14380|14720|14745|14920|15250|15415|15512.7539|15680|15675|15400|15185|15295||14905|15250|15230|||14845|14815|14655|14648.5527|14730|15405|15110|14865|14740|14735|14615|14536.0352|14550|14680|14340|13290|13260|13415|13275|13624.1602|13495|12835|12290|12530|12610|12590|12710|12600|13000|13410|13275|12820|12490|13135|13590|13620|13080|13085|13080|13025|12100|12110|12225|12435|12600|12470|12496.666|12910|12985|13125|12700|12950|12785|12840|12625|12655|12345|12370|12225|11950|12225|12200|12305|12425|11735|11730|11730|11430|11710|12295|12230|12240|11855|11675|11565|11290|11165|10946|11150|11025|11295|11665|12030||12215|12391.1104|12100|12125|12110|11905|11995|12075|12045|11890|11965|11930|11685|11500|11580|11864.6572|11718.5098|11690|11650|11415|11470|11405|11555|11480|11400|11300|11430|11370|11245|11320|11450|11450|11005|10845|10625|10505|10595|10650|10655|10680|10630|10422.0996|10435|10500|10815|10995|10850|11120|10950|11080|10985|10475|10495|10550|10425.54|10585|10570|10735|10680|11155|11285|11035|10685|10483.373|10200|10191|10350|10275|10500||10320|10435|10305|10300|10160|9792|9672|9800|9358|9750||9448|9148|9500|9484|9794|9430|9302|9196|9030|8782|8690|8706|8644|8838|8216|7600|7338|7418|||7452|7089.2192|7193.4731|6908.252|6682.042|6672.2061|6784.3281
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|103|101|101.1|100.5|99.8|99.4|99.2|99.4|99.2|99.2|98.8|99.2|99.4|100.5|100.5|101|100.03|100|101|101|101|101.5|101.5|101.5|101.5|100.5|100|101|101|100.6005|100.5|101|100.6035|101|101|100.5|100.5|100.5|100.5|101|101|102|101.5|101.5|102|102|102|102.5|102.5|102.55|102.5|102.5|102|101.5||102|102.5|102|||100.5|98.6|98.4|98.8|100|100.891|101.025|100.5|100|99.4|98.8|99.2|99.6|100.5|101.5|102|101|102|100.5|99.2|101.5|102.5|102.5|102.5|102.5|103|103.48|103|103.5|103.5|103.5|102.11|102.2|102|101|101.5|101.5|101.5125|101.5|101.5|102|103|103.5|104|104|103.89|103.5|103.5|103.5|103|103|103|103.5|104|103.5|103.5|103.5|103|102.75|102.787|103.5|104|103.5|103.24|102.6|102.5|102.5|102.5|104|105.5|106|106.5|106.5|106|105.5|106.5|106.5|106.5|107|107|107|107.5|107||107|107.5|107|107.5|107.5|107.313|107|107|107.5|107.5|107.5|108.5|107.742|108.27|108.5|108|108|108.25|108|107.5|107.5|108|109|108.25|108.5|108|109|108.5|109.5|109.5|109|109.5|108.56|108.5|108|108|108|108|108.789|109.093|109.5|109.5|109.925|109|110|109.25|109.266|109.494|112|112|111.5|111.5|112.25|112.5|110|110.71|109|109|109.5|110.5|110.417|107.5|108.5|107.5|107.5|107|107|106.5|105.25||104|103.5|104.7667|103.015|102|98.8|99.2|99.6|101|101||101.5|103.5|103.852|104|106|109|112|112|110|105.56|106|104|103|110.5|110.5|110.5|110.5|112|||111|110|110.38|109|108.5|109|105.5
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|487.8|489.8|495.0816|480.2|469.8|476.2|468.0735|466.678|450|451.2|457.52|458.6|457.2|464.4|461|471.4|464.4|456.2|453|453.4|448.4|458.2|460|445.6075|442.8|438.4|447|458.2|452.8|456.6|450|449.9211|436.8|417.8|417|422.2835|423.8|419|426.746|430|433.8|428.159|433.4|431|430|432.6689|436.8|441.6|381.7667|453.753|454.6|451.8|445.6|438.4||442.4|450|453.6|||440|433.4|422|419.4|470.6|476.81|465.5936|447.4|432.6|428.6|447.6|427.4|425.04|417.6|428.4|427.5036|429.8|424.2|416.8|435.8|439.8|446.6738|450.4|463.8|468.2|464.61|460|464.4035|459.5549|460|458.6|452.4|431.4564|390|389|373.6|358.8|349.4|330.827|360.8|375.4|386.7666|390|369.1155|361.8|356|358.4|348.6|347.4|352.6|341.8|352|356.4|361.2|362.8|352.6|354.4|350.656|345.6|333|338.8|323.8998|337.6|342.6|333.944|332.4|343.4|334.879|342.2|361.6|365.8|358.2|355.4|354|354.2|350.9045|349.4|351.2|357.8|355|355|348.2|340.4||345|340.2|336|339.8|335.6|338.747|304.2|282.8|280.6|277.4|274.8|279.8|279|282.2|269.6|263|259.8|255.2|248.7245|244.3382|251.8|262|268.2|269.4|262.6554|270.7312|273.2|275|285|282.2|285|286|288.8|282.6|308.8|302.4|303|301.4|307|321.3035|315.8|312.4|295.8|297.6|290.9449|300.6|295.9936|305.6|315|316.4|316.8|315.4419|327.2|323.258|300|309.009|326.2|348|350.2|359.6|307.2|305.2|305.2|307.6|305|300|296.6|288.1992|266.4||249|255.74|257|261.5|249.81|236.4|228.6|228.3075|238|243||247.29|249|243|238.198|241|248.8|246.536|229|225.74|222.2|226|220.6|222.2|223.4|218.6|204.4|206|228.184|||220|197|200.6|188.2|182.2|180.9|174.2
03960|10522|/equities/fresnillo|STOXX600/FTSE350|943.6|935.8|944.8|932.3574|919|932.2|905.8|893.2|882|882.4|887.957|902|885|900.8|906.4|945.4|951.4|939.8|956|953.6|948.1621|972.6|987.4|1013.5|1000.5|1005|1024.5|1001|999|982|979.8|996|998|1062.7423|958|905.2|910.6|1059.5|1079|1060.5|1088.5|1083|1064.5|1080.75|1062.5|1109.8622|1107|1115.5|1165|1179|1231|1214.5|1227.5|1156.5||1113.5|1127|1143.5|||1120.5|1128.5|1132.5|1120.5|1132.5|1147.5|1131.5|1121.5|1077|1119.145|1113.5|1121|1139.5269|1105.5|1106|1133.5|1110|1060|1037.6274|1072.5|1088.5|1040|1008.5|1083.5|1101|1103.5114|1109|1095.5|1088|1102.5|1081.5|1042|1081|1105|1282|1255.5|1222.5|1218|1153.9139|1138.5|1146|1149|1214|1195.5|1212|1223.5|1257|1309|1332|1335.5|1310|1327.8622|1315.462|1314|1285|1261|1230|1252|1227.5|1201.5|1193.51|1177.5|1173|1159.5|1172|1148.5496|1197.5|1241.5|1276.5|1294|1264|1289.5|1285|1257.5|1324.5|1293.5|1278.5|1264|1278|1254.5|1250.5|1267.5|1288||1231.5|1227.5|1212|1208|1219|1194.5|1215.5|1252.5|1250|1232.8798|1213.5|1203.4733|1174.5|1169.8397|1281|1294|1299|1290|1227.5|1242|1222.5|1202.5|1236.5|1187.5|1214.5|1157.5|1171.5|1085|1066.5|1062.6025|1035.627|1020.5|1004.5008|964|937.8|910|911.2|885.712|864|843.8|826.4|834.4|827|821.6|827.6704|812|810.6|834.8|813.6|782.4|754.8|751.2|744|746.336|733.2|750.162|767.2|752.2125|736|715.2|711.8|741.5575|746.6|793.4|791.8|766.4|757|748.4|766.4||763|772.8|799|775|755|704.8|671.5025|672.8|674.1795|679.4||663.2|669|685|689.4|678.6|706.4|707.526|699|705.8|727.6|743.6|720.2|696.2|682|703.4|699.6|687|731.8|||645.4|652.2|680.6|634|633.8|620|636.2
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|1798|1808|1792|1784|1748|1752|1750|1653.6073|1690|1754|1870|1914|1904|1910|1922|1918|1908|1918|1902|1898|1834|1830|1862|1854|1834|1814|1812|1830|1812|1806|1804|1778|1712|1750.45|1708|1669.962|1734|1755.1882|1175.6121|1784|1804|1796|1766|1754|1740|1722|1750|1766|1808|1818|1770|1756.355|1806|1712||1726|1770|1770|||1710|1708|1692|1654|1710|1750|1730|1718|1730|1742|1802|1738|1726|1752|1766|1738|1758|1656|1654|1626|1604|1596|1962|1980|1936|1928|1900|1926|1962|1996|2040|1936|1921.395|1976|1994|2012.325|1932|1930|1922|1928|1914|1914|1990|1980|1952|1912|1950|1952|1942|1978|1940|1270|1966|1968|1926|1934|1966|1996|1952|1916|1892|1910|1874|1882|1806|1822|1796|1752|1754|1842.4|1828|1830|1836|1796|1743|1748|1716.48|1662|1544|1424|1452|1464|1454||1478|1474|1455.6968|1452|1472|1434|1450|1460|1390|1390|1408|1440|1420|1410|1382|1368|1340|1388|1356|1352|1378|1366|1358|1261.226|1258|1250|1245.344|1262|1324|1244|1190|1202|1172|1172|1180|1144|1139.5151|1158.0001|1178|1218|1250|1221.105|1182|1202|1200|1228|1139.83|1198.61|1236|1208|1250|1208|1218|1200|1152.745|1147.9|1138|1232.705|1246|1238|1218|1217.96|1240|1234|1302|1290.277|1258|1254|1220.8234||1032.7151|976.75|951|943|913|901.01|911|904|951|925||948|928|950.3|914|921|1006|1016.2781|979|981|977|973|944|952|1006|992|927|956|1024|||1010|927|822.6|794|773|791|846
03962|6784|/equities/galliford-try|FTSE350|122.32|127.1|128.2|131.2|132.2|135.4|135.96|135.42|135.5|133|135.4|135.4|135.4|135.68|135.94|138.62|135.7|133.38|130.9592|130.14|129|126.02|121.42|122.94|121.4|124.84|125.617|128.64|126.44|126.3083|125|123.86|121.42|123|121.42|121.4|123.27|124.24|123.2|128.78|132.2|127.08|126.6405|124.24|125.02|124.5|124.68|124.6|126.08|124.48|119.9646|118.48|113.42|114.9||120.56|120.68|119.98|||116.42|106.04|106.96|103.9604|112.96|111.3|108.9|105.76|100.16|100|102.28|102.28|101.52|105.92|107.22|108.42|108.16|107.2|107.2|109|110.8|113.4|115.3904|110.62|107|107.98|104.99|106.2|104.58|86.28|81|81.31|75.61|71.2015|70.81|70.591|70|70|70|70.01|70.42|71.46|74.23|76|75.462|73.15|71.01|72.2657|73.2|74.1235|74.28|78.58|77.66|83.01|84|83.3176|80.9675|80.36|77.93|74.4985|75.54|76.4269|75.28|79|76.5009|77.66|77.5|78.9|78.92|84.59|84.51|89|80.01|78.45|76.69|79.42|81.7|81.64|82.02|84.25|86.5|86.616|86||85.55|88|87.06|86.31|89.41|90.1|92.4427|92|94.01|96.39|95.01|95.03|96.76|100.02|96.04|98|95.8464|93.51|92.67|90.22|93|97.8|96.44|95.01|98|96.27|97.35|99|100.6|99.6|101.3216|102.04|102.6356|98.2|101.3|98.5875|100.02|108.2|110.1|112.42|113.913|114.96|115.5972|117.52|117|114|113|115.16|118.5|121.48|117.574|118|115|112|112.7|117|117|121.4388|126.265|130.5017|128|128|124.6621|120|116.2|117.14|119.02|113.7|111.5||115|118.6|117.2|119.52|120.02|115.5|115|121.68|125.02|128.08||135.1|133.76|133|142.48|146.2737|143.4|135.5|137.8|133.44|123.9|117|115.02|114.8687|119.76|119.98|121.32|126.54|129.524|||124|123.38|127.96|126.899|125.66|127.1|125
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|9270|9252.7529|9940|9830|9730|9810|9501.6748|9040|9090|9717.7686|9705|9925|9833.0371|9620|9460|9715|9635|9550|9615.0107|9845|10030|10104.5098|10130|10260|10380|10220|10130|10050|9750|9950|9965|10150|10090|10200|10260|10110|10280|10310|10420|10560|10840|10570|10407.2725|10520|10660|10700|10680|10548.7871|11590|11620|11480|11310|11290|11140||11140|11280|11320|||10960|10840|10730|10350|10579.125|10232.2002|9900|9870|9985|9760|9730|9575|9670|9875|9790|9640|9560|9515|9565|9200|9105|9111.8379|9405|9725|9780|9750|9535|9604.7471|9474.0625|9840|9820|9834.2871|10065.8818|10060|10570|10590|10003.0996|10210|9846.2754|10230|10500|10480|10840|10660|10550|10270|10296.9824|10400|10500|10600|10450|10670|10435.1641|10430|10200|10370|10530|10480|10190|10013.6504|10110|9897.6504|9965|9965|9587.1504|9240.0371|9405|9275|9331.0879|9845|9725|9960|9892.3252|9880|9700|9380|8445|8360|8506.2998|8505|8650|9095|9060||9009.9521|8885|8750|8626.79|8755|8630|8505|8550|8750|8837.4375|8925|8750|8960|9145|9060|9250|9145|8835|9045|8684.4346|8755|8883.2754|9100|8730|8310|8270|8310|8315|8335|8430|8350|8365|8315|8228.3496|8100|8080|8220|8230|8355|8350|8265|8200|7969.5454|7895|7850|7955|7775|7970|8140|7920|7920|7920|7755|7870|7515|7380|7081.4517|7410|7405|7435|7591.2632|7673.8901|7810|7663.4019|7675.0635|7595|7245|7045|6800||6445|6352.5752|6142.1699|6070|5975|5790|5500.6875|5915|5995|5936.6499||5725|5730|5925|5727.1001|5825.1304|5895|5750|5421.1001|5130|4982.1001|5020|4839.4302|4980.6699|4928|4708|4654|4778|4822|||4728|4586|4580|4250|4118|4123.9502|4060
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|102.6|100.8|99.8|98.5|98|97.8|97.767|96.6|95.883|97|98.7|99.875|100.8001|101.8|102.101|103|102.6|102.4|103|104.236|104.4|104.4|104|102.47|102.2|103.8|103.8|104.4|105.5|106|105.6|106.925|106.6|106.1|106.2|105.866|106.4|106.6|106.4378|106|106|107.2|107.5001|107.373|107.8|107.8|107.55|108|107.8|107.6|107.415|109.6|108.2|107.6||108.2|108.4|108.4|||108|105.899|103.8|103.8|108|108.6|106.761|106.5|106.856|106.8|107|107.8|108.3242|108.2|108.6|108.2076|109.9449|107.8|107.3|105.4|108.8|109.489|109.763|109.8|109.4|109.2|110.4|108.2|110.2|109|110.2|106.8|106.8|106.8|106.8|106.8|108|108.2|107|109.4|109|110.6|112.4|113.6|113.8|113.47|113.132|112.491|112.578|113.39|112.2|112.2|112.8|114.0001|115|115.4|116.328|116.4|115.4|114.6|114.516|115.2|115.4|115.3656|113.624|113.8|113.6|114.6|115.4|115.7052|115.68|115.6|115.4|116.2|115.048|115.6707|117|118.4|119.046|119|117.8|120|118.8||118.6|118.2|118|118.2|118.4|115.9|115|116.4|115.8|115|115.4|115.6|115.3536|115.6|115.6537|115.424|115.6|115.992|115.6|115|115.2|115.2|118.6|118.5|117.4|116.2|115|115|113.8861|111.8|111.6|111.6|113|113.2|113.67|112.4|113|112.4634|112.504|113.2|112.9956|112.6|111.41|111.61|110|112|112|112.6|113.8|113|113.4505|112.6|112.07|112.006|110.015|110.8|110.8|111.6|113.52|113.1|113.4|112.6|111|113|115.2|114.8|115|117.2|116.2||112|111.894|111.2|111|110.6223|107.4|105|109.2|109|109.2||110.2|113.4|112.4|112|111.6|115|116.428|115.2|115.198|112.8|112.05|110.2|112.4|113.94|111|113|114|117.792|||118|115.2|114.277|110.2|110|112.6|110.2
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|151.6|154.2|156.2|154.2|153|151.2|149.9379|146.4|146.2|147.2|151.6|151.2|153|152.2|153.8|154.6|148.2|144|144.2|147.6|149|151.2|149.8|144.032|143.2|144.2|145.6|146.8|144|142|141.2|140.4|142|146|144|140.4|142.2|139.2|139.8|143|143.8|140.2|139.8355|138.618|138|138.2|138.6|138|140.2|141.4|139.898|140.4|140.2|140.6||141|141|141.4|||135.2|135.2|133.6|130.6081|137.2|139.2|139.399|139.2|140.6|138.19|139.6|140|141|139.8|141|141.4|142.4|144|140.833|139.1012|141.2|140.8|141.6|141|140.2|141|141.8|139|137.4241|138.6|142|138|128.5959|112|110|112.2|110|109.4|109.2|107.6|107.2|107.6|113|116.2|118.8|117|117.2|116.2|116.2|116.4|112.632|118.4|119|118.6|119.2|118.6|119|122.6|120.8421|120.2|121|119.4|119.2|120|120|122|127|128|125.4|132|134|133|132|130.238|129.4|132.8|132|133|133.6|130.2|134.4|134|134.2||136.8|136.2577|135|135.6|133|130.8|130|129.2|134.8|133.8|133.2|131.4|133.6|132.57|129.946|129.8|129.6|125.4|126|123.2|123.1259|119.4|120|119.2|119|122|122|121|121.4|119.6|119.4|121|121.2|121.6|124.6|119.6968|119.2|119.8|119.8621|123.464|122.6898|123|122|121.006|123.6|123.199|123.2|121.6|125.2|122|123.8|121.2|125.8|126.2|120|120.6|121|128|126.6|133.4|138|136.6|135|133|130.912|127.2|127.7535|118.4|112.8||110|110.6|113.2|118.04|112.1693|109.6|107.8|118|121.2|122||123|126.2|126.2|126.6|129.2|132.6|131.2561|127.6|127|126|129.9801|126.8|126|130.8|128.8|127|127.2|133.9126|||133.3|128.4|126.15|124|118.8|127|126.8
03966|14039|/equities/genesis-emf|FTSE350|887|890|904|893|898|910|884|872|874|890.06|890|891|879|879|861|876|874|880.798|894|920|918|931|939|933.6|933|928|933|928|918|919|910|919|898|887|879|880|897|913|918|915|922.03|911|905|903|894.4201|906.24|905|918|916|907|894|900|900.3132|887.283||883|876.5|881|||874.495|868|869|867|875.31|883|876.65|877.7245|864|873|865|865|865|864.44|853|840.2001|839|835|825|829|832|829|828|826|820|823.4825|821|820|836|835|838|838|833.0908|821|814|816|785|785|782|781|792|790|800|796.99|799|786|788|781.56|785|782|781|788|786|782|784|770|770|758.53|753|750|754.9999|745.72|742|748|740|741|749.25|740|742|755|756|762|761|756.2|740|738|737|742|743.7|740|745|749|748||747|748.5|748.2|750|737|732|731|742|745|740|738|738|738|741|731|732|734|736.2|731|730|728|736|738|736|736|736|744|743|746|736|737|738|742|737|752|741.8232|742|740|742|736|729|724|711|711|708|713|706|714|715|710|712|702|697|695.465|682|685|692|705|709|704|704.444|694|680|674|672|661|663|661|654||648|653|654.84|657|649.4|643|638|650.2164|647|648.3201||639.7701|639|642.77|635|626|653|649|640.42|638|629|639|638|632|650|652.24|634|631|651.13|||640|630|625|605|591|583|573.21
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|543|543|554|552|558|568|570|579.3565|565|549|552|557.255|542|551|550|555|558.745|565|550|554|555|549.75|552|555|555.68|515|514|523|524.42|523|527|530|517|503|503.5|488|497.5|501|510|522.425|517|519|518|522|510|531|540|550|561|580|575.8326|571|557.8935|570||574.96|587|591|||589.165|568.8|547|531|568|546|528|502|469.5|450.5|456.5|472.5|482|492.5|510|501|498.5|499|496|482.5|475.5|478.5|482|482.5|486|487.5|497|500|510|519|521|522|501|472.5|466|473.5|458|455|448.5|448|448|441.5|461|475.5|481|466|461|463|466|471.9014|456|458.74|450.75|448.5|454.5|449.5|449|438|432.5|419|423.5|421.5|427|436|413.5|419|425.5|417|410|421|426.7962|412|416.5|397.5|407|408|412|414|415|409.3826|411|413.5|425.5||415.5|428.5|420|419|415.5|394.5|396|406|405.5|411.5|418|423.5|428.5|422.5|418|411|405.5|391.5|393.5|399.5|401.6737|404.875|401|404.5|404|422.5|422|416|428|435|420|413.375|423.5|412.5|417|410.5|413.18|401|419|446|439|436|421.5|427.5|428.3272|430.5|421.3|437.5|441|434.5|440.5|439|440|432.5|408.3105|408.48|412.5|425|422.204|443.5|447.7175|443|426.5|431|431|426|428.5|424.44|414||416.5|415|412.5|419|389.5|372|389|416|420|429.5||412.5|467|471.35|471.5|480.21|492.6837|490.5|489.5|488|471|472.5|450.5|447.5|452|442|443|452|452.5778|||468|446.5|441|410|411.3587|403|404.5
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|4928|4924|5015|4994|5025|5095|5055|4984|4878|4888|4980|4928|4916|5075|4872|4754.29|5190|5157.2998|5236.8398|5340|5315.3398|5375|5381.2002|5351.23|5285|5300|5310|5325|5245|5290|5253|5105|5025|4914|4702|4672|4598|4627.5601|4680|4614|4572|4562|4496|4390|4212|4242|4198|4267.2202|4376|4341.04|4284|4334|4274|4206||4176|4204|4150|||4089.48|4070|4082|4058|4156|4100|4054|4032|4042|4014|3896|3918|3908|3962|3992|4046|4126|4108|4086|4032|4098|4042|3920|4026|4094|4152|4180|4198|4280|4350|4394|4328|4228|4192|4310|4354|4123.2998|4107.2002|4088|4012|4066|4046|4092|4062|4110|4038|4098|4120|4072|3980|3864|3912|3948|3908|3844|3844|3838|3846|3808|3814|3848|3808|3820|3834|3806|3780|3818|3714|3702|3938|3876|3906|3928|3874|3884|3854|3800|3496|3360|3289.4399|3344|3370|3384||3326|3362|3360|3428|3448|3436|3416|3436|3432|3382|3440|3458|3434|3424|3416|3382|3344|3408|3426|3396|3380|3394|3422|3398|3426|3420|3436|3289.6299|3450|3486|3436|3442|3382|3374|3426|3322|3410|3430|3486|3476|3498|3482|3484|3454|3430|3470|3460|3428|3468|3338|3364|3362|3242|3282|3150|3172|3230|3224|3168|3148|3316.1499|3335.3201|3370|3368|3462|3424|3318|3318|3356||3304|3260|3256|3260|3258|3126|3144|3238|3268|3254||3202|3168|3174|3126|3190|3396|3521.47|3572|3604|3534.5601|3628|3500|3530|3600|3558|3456|3352|3326|||3234|3066|3086|3074|3100|3178|3184
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1291.264|1296.314|1285.204|1269.162|1268.032|1262.376|1259.75|1261.366|1233.892|1222.984|1216.115|1210.863|1210.459|1207.833|1202.782|1216.923|1211.267|1208.035|1213.359|1224.802|1242.579|1273.285|1276.472|1274.093|1265.8101|1267.83|1278.941|1277.729|1278.537|1269.043|1290.4561|1294.797|1362.574|1365.402|1365.807|1390.739|1409.239|1419.1379|1399.3409|1374.558|1377.4301|1387.624|1413.885|1412.673|1394.088|1379.139|1373.887|1380.755|1404.795|1400.351|1402.573|1378.3311|1382.574|1371.059||1350.05|1371.261|1364.084|||1342.171|1343.585|1343.787|1349.444|1368.157|1371.8669|1374.897|1369.443|1406.8149|1421.562|1414.088|1404.391|1393.684|1405.401|1391.26|1380.755|1390.618|1374.493|1383.786|1387.0179|1395.3|1382.3719|1371.463|1379.745|1396.512|1383.786|1377.624|1407.623|1443.783|1444.3571|1448.4301|1475.903|1436.309|1416.916|1404.9969|1410.249|1316.9091|1344.595|1307.021|1296.92|1306.213|1315.707|1348.433|1347.73|1343.585|1337.7271|1365.807|1394.088|1410.653|1401.317|1390.048|1439.9449|1444.389|1445.803|1440.349|1426.208|1426.006|1437.261|1453.278|1442.7729|1458.2271|1457.52|1460.348|1477.115|1464.5909|1467.823|1502.973|1485.196|1494.8929|1527.012|1517.72|1524.588|1525.194|1520.144|1530.043|1524.588|1513.478|1497.7209|1460.55|1442.975|1480.954|1468.429|1453.48||1486.408|1509.033|1519.611|1531.861|1536.507|1526.002|1540.345|1545.396|1551.4561|1546.002|1545.194|1581.7581|1591.05|1576.777|1564.587|1561.759|1555.9|1578.9301|1575.74|1545.396|1530.245|1526.079|1561.759|1598.7271|1585.192|1582.7679|1616.1|1620.948|1634.887|1644.382|1644.382|1646.402|1636.705|1600.949|1588.828|1583.576|1606.201|1617.11|1616.1|1642.968|1637.715|1648.631|1634.887|1643.574|1658.725|1658.321|1632.059|1643.3719|1654.886|1656.907|1659.53|1657.11|1656.34|1621.55|1577.3101|1601.96|1632.0601|1646.2|1656.11|1626.6|1644.38|1660.54|1664.58|1657.11|1671.05|1669.03|1656.7|1640.25|1647.17||1656.7|1674.08|1676.5|1677.3101|1677.92|1657.92|1655.9399|1708.02|1687.41|1671.42||1674.48|1684.58|1676.1|1634.48|1617.51|1673.88|1681.9399|1695.09|1701.55|1689.03|1682.36|1668.42|1648.42|1666|1666.6|1586.8101|1577.3101|1562.77|||1522.5699|1505.4|1512.33|1500.55|1484.59|1471.26|1476.91
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|275.14|273|274.68|274.31|277.28|275.96|271.73|271.5|274.9|272.32|274.8|287.47|283.44|285.87|280.82|295.15|289.56|283.69|280.09|281.02|280|276.89|278.2|264.5|255.57|259.84|258.77|255.13|252.7|239.72|238.66|235.2|236.43|241.87|235.12|223.46|228.27|246.97|244.49|259.84|268.24|267.27|265.72|262.75|267.61|269.36|268.87|263|260.18|265.67|263.05|240.12|237.74|230.75||224.24|227.12|226.42|||227.07|226.33|225.74|222.44|233.52|232.59|233.71|228.56|228.85|228.42|230.02|230.89|229.1|229.01|224.92|215.45|212.73|206.9|205.78|203.84|205.83|202.53|197.24|191.38|184.17|183.26|187.03|185.2|186.59|180.05|179.95|180.93|175.02|167.27|158.37|156.02|149.12|154.23|149.78|146.28|148.35|149.88|155.32|158.82|159.38|158.66|161.3|158.42|159.01|156.88|156.39|162.66|162.12|166.38|166.61|162.33|160.62|157.13|156.97|148.66|153.18|155.44|157.17|159.58|160.84|161.96|165.97|167.06|167.07|175.43|175.3|179.14|177.66|174.69|168.78|167.33|168.26|166.12|167.56|160.35|161.17|168.86|164.68||161.83|162.96|161.81|163.23|164.76|161.3|163.69|166.3|166.12|166.01|164.28|169.89|171.27|168.74|165.89|168.8|175.18|178.63|174.85|168.55|169.04|169.21|176.42|176.11|177.78|172.67|174.3|172.36|176.67|175.33|175.66|174.57|176.71|169.54|171.62|165.62|167.6|167.11|167.31|167.85|163.11|164.28|162.59|162.82|160.27|161.97|158.72|161.91|161.8|157.32|166.12|164.18|165.91|163.85|158.64|159.53|163.37|168.98|169.81|173.85|166.86|160.02|158.37|152.7|148.62|144.91|149.59|148.39|146.75||140.05|144.75|143.72|146.15|141.2|134.81|126.59|133.64|140.6|139.88||140.21|137.88|137.18|131.64|132.84|140.93|141.55|135.25|134.55|134.57|134.88|129.48|128.61|132.05|132.71|126.39|129.31|138.48|||132.3|128.51|131.08|120.41|116.56|116.56|113.79
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1272|1316|1320|1351|1303.8|1321|1269|1269.9497|1220|1258.4|1248|1220|1191|1147|1157|1176|1128|1114.0601|1080.54|1058|1064|1074.6801|1100|1082.8|1015|1012|1081|1080|1060.95|1005|991.5|961.8264|972.5|973.1|976.15|941|961.1668|971.5|957.5|1003|1036.3101|1061|1071|1067.75|1032.4399|1031|1003.2|985.5|984|994.5|961.06|946|894.5|884||965.5|995|991|||950.5|928.5|894|840.5|890|903|903|878|893.5|895|892.5|954.5|939.02|920|891|880|827.5|804.99|799|802.63|832.5|802|839|888.5|862|868.5|838.274|850|817|800|783|757.862|739.5|604.5|581|581.5|582|559|559|557.5|560|552|570|580|585|566|565|577.5|564|546|545|550|533.7|567|566|550|541.5|571.5|562|564.89|557|561|560.5|552.05|551.5|598|602|600|560|647|666.65|664.5|670.3003|647|667.5|664.5|660.5|660|665|658|636.5|636.5|630.5||641|649.8226|653.5|648|628|625|609.242|622.5|646|640|619|641|661|649|591.5|565|594.44|618.5|598.5|600|610.6218|641.5|652|664.5|663|667.5|680|680|680|690|654|687.5|682.5|648.6838|682.5|709|720|721|742.5|763.5|783|800.5|788.5|799.5|865.5|853.5|846.5|892.8937|970.5|970|985.5|983|1009|1036|975.5|953.87|982.75|1098|1117|1159.6|1135|1124|1100|1108|1100|1083|1095|1092|1135||973.5|1133.9695|1199|1183|1155.6825|1021.92|1032|1125|1165|1209||1205|1165|1223|1202|1214.4875|1305|1265|1170|1171|1150|1142|1146|1103.8|1050.85|1202|1180|1173|1152.09|||1109|1037|998.5|920|814.945|790|780
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|995|995.5|998.5|999|1003|1026|1013|1020|980|983|997|976|967|973.5|957|967.5|966.6475|969.5|968.5|973|967|964.5|972.5|981.9288|947.5|944.5|944|904.1|913|915.5|895|892|867|864.5|841.5|825|837.5|861.7323|885|906.5|924|901.5|880.5|885.5|890|910.5|923|927.5|936|943.5|934.5|913|898.45|905||918|945.5|957.5|||955.3388|912.95|904.5|873|917|915|899.5|853.5|834.2353|790|808.5|814|818.39|839.5|873|855|862|853.0151|845|823.5|838.5|858|864|835.5|840.5|831|811|800|808|809|810|782.5|769.5|740|716.5|717|698.5|680|666.5|663.5|665.5|661|693|720|710|685|680|677.06|671.5|677.5|666.5|677|681.5|708|714.5|695|680.5|673.5|673|658|665|667|675|671|639|627|643|650|656.5|704.5|718|717.5|721.5|720|705|706.5|725.5|745|752.5|720|715.5|740|738||769|765|702.5|701|696.5|691|683.5|685|659.5|665|666|681.5|675.5|670.5|664|647|650.5|662|651.5|629.5|643.5|657|686.5|701.5|693|703.5|708.5|704|697.5|671.5|665.5|677.5|665|664|673|660|655.5|639.5|642|664.5|656|649|654.5|653|629.5342|627.5|612|632|633.5|630.5|649.5|637.5|639|636.5|602.5|605|617.5|655.5|661|697.5|674|668|657|635|635|617|637|643|624.4875||599.25|613.5|620.63|638.5|622.5|600|587|621|625.5|620||591|581.5|602.5|599.4875|611.5|631|627|648.5|635.9|589|549|519.5|512.5|533.5|566|548.5|534.275|567|||591.5|560.3|559.5|480|465|470|469
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|269.4|272|271.4|269.8|271|269.6|268.4|271|269.4|269|269|268.6|267.6|267.8|266.2|268.4|266.8|264.4|257.103|259.2|263.11|270.4|269.8|269|266.4|263.4|264.2|264|269.6|263|266.4|270|270.4|264|263|264|268.4|271|270|267.2|269.2|270.6|269.849|272.8|274|277|276.4|280.0915|281.8|287|282.4|286.2|279.8|283||282.2|286.8|287|||276.4|281.8|275.2|272|281.6|282.6|275|269.1858|272.6|272.4|273.4|273.4|276.2|282.6|284.6|280.2|283.2|282.8|280.6|273.8|278.6|283|289.4|294.2|305|301.6|290.4|290.2|289.4|287|281.8|279.2|278.6|275.6|275|274.6|273.4|274.8|273.6|271.6|276.6|273.6|282.6|286.4|291.8|281.2|282.25|282.2|280.6|285.8|288.2|293.8|301.6|309|308.4|301|298.6|298.4|296|293|292.6|291.92|293.8|297.425|291.8|288.8088|290|289.6|294.2|307.4|310.8|309.2|312|307.6|308.4|308.4|308|300|303.6|299.584|306.6|303.4|308.2||309.8068|313.6|305|308.8|312.4|307|302.8|304.8|309.4|307.2|310.4|314|303|309.8|306.58|303.631|296|292.638|289.4|285|284.2|281.8|286.4|282.6|283|285.6|295.4|292.8|291.2|286.8|282.6|286.469|287.4|285.2|289.2|284.8|291|296.93|295|296.6|295.8|292.4|286.2|281.14|274.6|274|276|281.2|283|278.8|280.8|283|284.8|282.4|271.8|272.22|277.888|285.8|289.6|307.2|300.6|293.6|295|288.6|281.4|276.8|279.6|276.4|267.807||249.6|249|253.23|260|263.6|251.42|238.9933|241|246.6|250.6||253.8|250.8|256|254.651|262.8|266.4|262.2|265|265.4|260.39|261.2|258|250.8|256.2|256.2|252.8|252|262|||261.72|249.78|251|241.2|238|236|238.8
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|675|677|675|672.2|681.8|681.6|686.4|698.6|693.4|681.6|687.2|683.8|683.4|674.6|670.6|678.8|674|667|646|646|647.6|648.8|649.364|647|643|640.8|645|636|644|647.4|639|641.8|641.4|631.105|639.4|630|623.6|607|608.6|625|629.6|637.2|635.194|630.4|634|630.4|630.2|637.6|639.6|648.4|650.8|653.6|641.6|656.4||661.6|675.4|685|||672.4|647.8|639.2|627.8|651.4|665.6|659.2|638.6|646.2|631.2|643.8|657.8|652.4|642.6|648.8|649.6|654.6|633.2|632|632.4|640.6|648|650.2|659.4|656|668|687|681.8|682|684|697.6|681.4|684.4|604.4|604.2|602.2|575.8|574.6|564.4|564.4|567.2|570.6|590.8|605.4|612.8|611.4|604.4|600.4|599.2|603.8|602.2|612.4|627.8|630|635.2|634|633.8|615.8|614.2|602.6|597.8|586.2|590.4|568|544.8|540|541.8|539.4|536.3|554|573.6|580|580|558.6|566.2|583.8|580.2|581.2|585.2|582.2|592.4|598.2|588.6||600|597|589.8|590.4|603.4|600|573|579.8|586.2|586.8|593|598|598.4|600.8|601.8|601|601|607|596.2|578.6|585|581.6|574.2|568|569.8|578|579.8|579.6|576.4|575|571.2|590|597|600.8|614|604|609|619.396|625|636.6|634.2|638|627.8|626|630.4|629.8|626|630.4|643.8|640|647.6|653|641.8|648.8|634.8|622|624.4|646|664.25|703.8|698.4|674|681|667.4|649.6|637.4|648|661.2|636||610|606.6|618.4|636.4|623.8|607|593.6|606.6|622|648||637|646.4|666.2|654.4|662.2|671.2|685|660.391|666.2|667.6|665|659.2|649.4|664.6|690.2|673|680.8|723.8|||716.88|682.4|679.4|634.4|619.4|648.8|654.6
03975|50660|/equities/greencoat-u|FTSE350|125.8526|126.0523|124.4662|124.4542|124.654|124.8538|124.654|124.8538|125.104|127.2509|129.4644|129.2486|128.4069|127.4507|126.6516|128.8491|130.647|130.647|130.647|130.8223|131.0465|130.8467|131.6458|131.446|131.8456|133.6434|136.2404|139.0371|139.4367|140.0899|141.0348|140.036|137.439|136.8397|136.6399|137.0395|136.0406|135.6411|135.4413|135.4413|136.0786|133.7633|133.6434|135.4413|135.4413|137.3541|136.2404|135.4413|134.8221|134.4425|134.2428|134.2428|133.8432|133.8432||132.4449|133.0442|130.647|||130.2474|128.9221|128.2498|127.6505|128.4495|129.0488|129.4484|129.0488|129.2486|128.4495|128.6493|129.0488|129.2486|129.2486|129.748|129.2486|129.8479|130.0477|128.6493|127.4507|129.4484|128.9101|128.8491|130.4472|131.2463|131.8456|131.446|130.2474|132.4449|132.4449|132.4449|131.9055|131.6458|131.2463|130.8467|131.8456|133.5487|133.6434|132.8444|133.0443|132.8444|133.2639|134.4425|134.4425|134.2428|134.043|134.4425|134.4425|134.4228|134.2428|133.3108|133.6434|134.2428|135.0418|134.8421|134.8421|133.4437|133.5755|133.0442|132.6446|133.2439|131.6458|130.8467|131.446|131.6458|131.6458|131.8456|132.2451|131.6458|132.8444|132.6446|132.2451|132.6446|132.6446|132.4449|133.6434|133.8432|133.6434|132.8444|132.8444|133.8762|140.835|141.0348||142.4332|142.6329|142.8327|142.8896|141.4343|139.8362|138.2381|138.4378|138.4129|139.2369|139.4367|142.8826|144.231|144.231|145.2299|145.2299|145.4296|145.2299|144.6306|144.0313|145.4296|145.6294|147.0278|146.828|146.828|147.0278|145.7182|146.2287|145.6294|143.8315|144.6306|145.0781|145.0301|144.6306|143.6318|140.835|141.8339|142.3697|142.0336|143.6318|142.8327|143.2322|142.8727|142.4332|142.8816|142.2334|141.0348|142.59|143.432|143.9873|144.6306|144.0313|145.0301|145.2141|142.8327|144.0313|142.8327|142.6329|142.6329|141.8339|142.6329|142.8327|140.036|139.6364|139.4367|139.5779|141.0708|141.6341|139.8362||137.439|137.439|134.043|134.6423|140.835|141.0348|139.4367|142.0336|142.0336|138.6376||137.0395|136.4402|136.8397|132.8444|132.8444|134.7463|135.6411|133.9731|137.6388|133.8103|133.6434|130.8467|136.6399|141.1996|140.6003|138.8374|137.2053|138.6376|||138.7575|138.0033|133.2439|133.3938|130.8138|130.2145|130.6949
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|154.9|157.1|156.3|155.5|152.5|149.4|151.636|154.5|152|153.02|151.2|151.09|151|153.1|150.2|153.5|150.7|140.1|135|136.1|132|131.671|132.342|128.87|126|126.9|126.1|122.9|121.8|118.9|118.3|115.9|115.3|114.9|114.3|116|115.5|109.8|114.1|110.5|114.0305|112.1|111.841|108.751|107.8|106.5|105.5|107|106.91|109.9714|109.4|110.2|109.989|109.2||116|117.4488|116.4|||116.7|109.2|107.45|105|111.5|114.1|115.4|114.8|115.5|112.6|116|114.6|115.9|122.6|126.5|123|119.7|117.5|115.2|113.3|112.5|115.8|116|114.8|112.6|114.3|116.8|121.5|120.1|117.5|116|115.6|110.6|90.2|89.6|88|88.9|89.9|87.95|88|87.9|87.25|92|95.45|100.3|97.6|97.35|92.8|92.8261|95.3|95.4|101.9|102.8|105.6|102.12|102|102.3|92.65|87.6075|99.35|99.4|97.55|100|102.3|101|99|96.55|95|97.2|106.4|108.9|109.3|110.4|112.7954|113.4|113.5|116.7|116.1|119.3|118.3|117.9|120.7|119.7||125.1|124.1|122|122.5|122.7|117.8|120.7|118.45|118.9|120|119.8941|123.9|129.9|129.3|124.3|123.5|123.9|124.3|123.2|122.2|123.1|123.9|120.7|112|108|109.5|111.8|113.38|114.7|114.8|113|114|119.2|116.9|118.6|113.1|114.91|117.1|118.3|120.6|123.5515|125.1|121.8|125|127.5|126.4|123.7|128.9|134|134.1|136.5|135.4636|133.9|135.2|129.5|131.8|135.265|143.6574|142.7|146.5|144.2|139.4|134.9|133.4|133.7|131.78|136.9|127.22|125.1677||123.4|131.9|132.8|137.388|147.3|147.6|137.9|162.7|169.1|172.3713||173.4|169.2|171.3|168.698|171.1|178.2|178.3|166|168.2|165.7|164.5|163.9|165.9|164.2|161.8|159.4|159.3|166.74|||166.5|166.2|158.84|145|142.2|141.4|146.5
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2024.537|2113.074|2206.783|2105.2041|2106|2075.6909|2079.626|2086.7539|2059.9519|2061.9189|2061.998|2103.2361|2099.301|2065.854|2036.981|2118.9761|2155.7329|2128.813|2041.87|2042.244|2046.179|2093.3989|2118.9761|2075.6909|1989.1219|1971.415|1993.057|2004.8621|2028.472|2059.9519|2065.854|2081.594|2044.212|2022.569|1993.057|1987.548|2006.83|1950.756|1957.432|1981.252|1915.342|1928.13|1869.106|1829.968|1812.332|1782.537|1759.911|1786.472|1825.821|1864.187|1841.561|1770.7321|1681.605|1731.382||1760.895|1803.1949|1810.082|||1772.699|1690.0649|1671.374|1593.6591|1684.163|1647.765|1662.521|1625.1379|1630.057|1597.623|1627.382|1656.618|1719.578|1730.399|1783.521|1747.1219|1715.6429|1646.781|1633.9919|1664.125|1714.6591|1768.0811|1750.073|1713.675|1668.423|1658.5861|1655.634|1659.569|1618.252|1623.171|1614.317|1624.155|1399.8621|1331.984|1309.358|1273.943|1267.965|1262.1379|1182.379|1240.496|1259.187|1251.317|1331.984|1328.049|1315.26|1290.667|1310.342|1270.9919|1260.454|1263.1219|1243.447|1270.9919|1336.903|1364.447|1349.691|1320.179|1276.521|1227.462|1229.436|1185.407|1148.025|1098.838|1094.903|1138.187|1098.838|1102.7729|1104.74|1100.8051|1124.415|1178.521|1235.577|1253.285|1264.106|1272.96|1290.667|1307.698|1319.1949|1352.035|1345.756|1292.465|1315.26|1310.342|1317.228||1377.236|1377.236|1343.7889|1366.415|1380.187|1356.577|1362.48|1396.911|1408.7159|1416.14|1414.618|1420.521|1413.634|1377.236|1374.285|1313.293|1274.927|1222.7889|1168.683|1145.073|1175.569|1209.016|1294.6021|1331|1430.358|1431.696|1452.072|1485.447|1497.252|1462.976|1475.61|1492.334|1501.187|1486.431|1514.96|1494.301|1501.187|1550.601|1585.7371|1602.512|1611.6121|1582.838|1579.886|1569.0649|1592.675|1593.6591|1575.951|1631.041|1660.553|1754|1752|1760|1737|1674.65|1600.5775|1624.99|1619.0875|1706|1727|1829|1828|1804.0699|1820|1809|1810.05|1837|1796|1764|1752||1680|1700.105|1685|1621|1561|1477|1439|1482|1551.9|1580||1552|1562|1570|1580.5125|1698|1803|1786|1741|1713|1673|1697.2625|1736|1735|1740|1723|1709|1647|1744|||1747|1745.495|1638|1525.5225|1455.385|1492|1542
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2260|2287|2301|2273|2278|2307|2270|2244|2215|2230|2223|2269|2303|2289|2252|2345|2338|2350|2404|2464|2480|2518|2550|2549.7957|2515|2459|2464|2452|2363|2449|2478.6201|2492|2507|2463|2455|2508|2502|2568|2562|2561|2531|2489|2483|2524|2535|2542|2523|2537|2595|2568|2530|2501|2506|2469||2449|2500|2431|||2384|2419|2413.1001|2402.4399|2451.2|2405|2358|2343|2325|2311|2309|2331|2274|2253|2253|2218|2209|2201|2204|2158.22|2191|2202|2215|2276|2375|2348|2325|2379|2380|2427|2497|2439|2426|2493|2490|2485|2407|2392|2353|2337.175|2359|2334|2393|2411|2409.8899|2407|2407.7954|2437|2452|2457|2426|2465|2451.645|2436|2390|2364|2364|2342|2359|2353|2350.6201|2326|2280|2260|2203|2200|2196|2215|2222|2272|2286|2311|2285|2285|2258.9314|2253|2209|2164|2163|2142|2181|2205|2197||2216|2228|2206|2230|2205|2178|2219|2239|2243|2232|2232|2273|2218|2223|2210|2215|2194|2165.8713|2183|2176|2176|2166|2210|2207|2208|2230|2237|2252|2271|2221|2251|2223|2180|2125.8101|2289|2275|2284|2309|2299|2271|2272.4199|2284|2264|2273|2280|2276|2214|2243|2284|2276|2254|2252|2219|2197|2129|2163|2172|2213|2220|2248|2256|2274|2218|2254|2291|2305|2239|2199|2234||2188|2203|2180|2172|2156|2114|2095|2177|2196.8|2199||2171|2118|2110|2057.2|2037.418|2080|2093|2094|2088|2072|2081|2078|2073|2071.9541|2023|1969.5|1969.5|1909|||1910|1860|1834|1827.5|1828|1796|1814.514
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|37.13|37.5|37.3914|35|32.2|32|31|31.63|32.25|31.1|29.8|28.52|27.45|26.43|24.66|24.98|22.52|21.88|20.34|20.6257|20.7|21.74|22.67|21.72|21.08|21.37|22.33|22.5|22.63|22.24|21.98|21.78|21.3|21.33|22.02|21.71|20.5|19.364|19.025|20.03|21.7|22.45|22.3356|22.64|21.69|22.33|21.95|22.11|22.12|23.88|23.57|23.47|22.25|23.1||24.81|26.4|27.18|||25.28|23.75|22.7|21.5063|24.98|25.1|25.52|24.7|24.97|24.66|25.16|25.1|24.64|24.26|24.42|23.36|22.92|21.66|21.54|21.67|22.43|22.9357|23.46|23|22.93|22.66|22.91|23.53|23|22.19|21.58|21.24|21.75|17.1|17.1|17.68|16.925|15.945|15.415|16.3|16.8|16.7|18.26|19.17|17.925|17.38|17.545|17|16.49|16.38|17.28|17.34|18.16|19.325|17.9575|17.26|16.995|17.215|16.49|15.83|15.5|14.9069|14.855|15.6345|14.05|16|16.645|18.27|18.12|19.605|21.68|23.35|22.8911|22.9739|22.458|21.85|24.7619|24.1173|23.6288|23.364|24.2909|17.9077|20.5468||21.5695|21.2865|21.3869|21.5513|21.9394|21.7659|22.3229|21.4874|22.3138|21.565|22.5512|23.1037|23.816|22.3732|21.4645|20.944|21.049|24.0808|26.8661|25.3472|28.7265|27.6836|28.2231|30.0805|29.2029|31.4594|32.3269|32.8931|34.6738|33.7332|33.7789|34.0163|33.5963|33.7692|33.1261|32.9844|35.5231|37.1568|38.2718|38.8425|37.596|38.1439|35.9797|36.2607|36.7376|36.3267|41.8058|43.1482|46.6184|45.865|47.2544|51.3669|53.3531|50.7277|47.9653|48.3306|49.106|52.9194|53.4444|56.9831|54.3348|51.2984|48.4219|38.1166|33.1607|32.82|33.2036|31.7699|29.8157||27.8523|27.6971|27.7975|26.5556|22.0535|19.4464|18.0675|19.8025|20.4829|22.3732||21.2956|23.1499|26.6195|27.35|28.6376|31.3224|28.9481|26.8661|26.4825|25.6058|25.8433|27.1035|28.7746|31.1946|32.4182|30.3453|30.4366|34.2449|||33.925|32.2721|26.4095|24.4644|24.4278|31.6512|33.0666
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|549.714|574.8454|589.2|603.2|603|612.8|612|627.4|626.4|600.2|552.72|546.4|553.4|566.2|539|530|480|476.4|446.6|444|462|455.918|441.8|413.8|390|395|403.2|404.2|405.2|399.7|394|392.8|390.1|382.2|366.6|335|346|365.52|365.738|382.2|396.66|402|412.2|410|422.2|435.842|440.946|398.096|400.836|413.676|406.118|400|362.5714|376.28||391.818|392.7|400.4|||401|392|394.3|377.4|430.8|438.16|433.8|423.976|420|431.136|422.724|433.2|434.908|428.3|425|406.6|405|394|402.8|420|416.1002|430|426|402.6|377.092|366.1|381.8|360.2|335.486|325.6|300|260.1|250|237.8|231.2|231.7|233.8|236.592|220|215.4|216|224|235|251.1|258.9|246.994|263.5|272|274|282|274.328|277.5|272|270.7|279.62|277.47|288.2|301.0444|300|280|310|321.2|318.4|323.3|317.2|314|330|328.7|324.4|362.682|370.1|355|341.454|348.1|366|376|384|396.1|370.1|372.1|376.4|396|410.2||425.2|430.6|436.2|451.4|435.726|422|497.6|661.8|665.8|687.6|674.8|713.6|718.2|718.4|684.4|689|700|712.5858|685.6|680.4|659.1538|663.4|667.844|716|747|764.7166|804.8|827|823.4|784|823.2|852.4|857.126|789.454|811.492|783.898|853.252|875.098|881.532|936.2|931.4|983|991.6|957.4|990|1021.2|940.2|1023.2|1011.2|980|972.8718|930.2|917|896|775.8|723.5252|806.2|872|834.2|844|683.422|610|620|580|560.6|533.8|565.66|581.6516|604.6||554.93|580|554|550|528.4|534|522.8|480|530.2|564.6||576|582.6|595.6|560.6|570|564.5904|529.8|470.0518|486.8856|499.8|499.336|389.3798|371.91|450|476.512|421.8|440|518.214|||593.6|529.43|506.702|433.316|358.294|337.8|298
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|28.1|28.3|28|28.3|28|28|27.4|27.35|27.35|27.35|27.4|27.8|27.4|27.4|27.4|27.8|27.4|27.3|27.7|27.8|27.3|27.3|27.3|27|26.6|26.9|26.6|26.6|26.65|26.65|26.25|26.3|25.8|25.55|25.3|25.4|25.7|25.7|25.7|26.2|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|25.4|26.4|25|24.5|24.25|23.6|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.65|23|23|23.3|23.3|23.3|23.5|23.2|23.2|22.8|23|22.5|22.6|22.5|22.8|22.7|22.25|22.25|22|22|22|22.3|22.8|22.85|22.5|22.45|22.45|22.4|22.4|22.6|21.8|22.5|22.5|22.5|22.5|22.15|22.02|22.15|21.82|21.7|21.1|20.95|20.95|20.95|20.95|21.2|20.35|20.4|20.85|20.55|20.8|21.15|21.1|21.1|20.95|20.9|21.05|21.05|21.05|21|21.3|22.35|23|22.73|23||22.5|21.88|21.75|20.85|20.55|20.35|20.35|20.15|19.9|19.9|19.9|19.9|19.4|19.9|19.9|19.9|19.9|20.3|19.9|20.4|19.9|19.9|20.04|20.07|20.07|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|19.5|19.2|19.61|19.61|19.61|19.61|19.61|19.71|20.2|19.55|19.55|19.55|19.55|19.55|18.9|18.6|19|19.5|20|19.55|18.8|18|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|16.2|16.8|17.2|18||17.95|18.3|17.9|17.9|17.9|17.95|17.85|17.25|17|16.5|16.5|16.5|16.5|16.5|16.5|16.3|16.2|16.6|||16.5|16.3|16.4|16.3|16.3|16.2|16.5
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1527.658|1538.567|1500.3879|1497.413|1498.4041|1508.817|1508.817|1499.333|1496.917|1498.4041|1510.8|1516.254|1510.304|1493.541|1491.463|1529.146|1514.767|1497.908|1473.613|1495.925|1501.325|1505.3459|1635.75|1629.8|1605.0081|1611.234|1621.103|1599.058|1601.537|1612.446|1602.5291|1610.958|1600.546|1591.621|1675.912|1688.308|1665.004|1618.891|1606.496|1602.033|1625.337|1568.812|1547.882|1537.073|1539.063|1562.3669|1585.9189|1599.554|1609.967|1570.796|1539.558|1466.175|1473.1169|1477.084||1489.975|1529.642|1539.558|||1510.8|1487.496|1471.134|1437.417|1476.2531|1474.604|1434.938|1412.625|1428.988|1431.963|1411.634|1446.017|1411.634|1400.23|1426.509|1458.2419|1463.2|1417.584|1401.2209|1390.809|1413.121|1424.525|1462.704|1457|1464.688|1456.259|1513.2791|1562.8621|1557.9041|1542.533|1536.948|1518.733|1475.401|1434.938|1416.0959|1416.627|1365.006|1335.276|1311.9709|1327.342|1342.713|1338.746|1354.613|1366.017|1375.934|1338.746|1329.821|1367.009|1387.834|1394.28|1388.5861|1437.913|1451.994|1516.254|1486.504|1476.092|1574.762|1582.2|1604.522|1560.354|1529.146|1529.642|1531.625|1542.192|1520.2209|1522.7|1549.458|1537.1949|1542.5909|1592.3669|1595.564|1614.624|1600.469|1606.845|1609.788|1611.259|1583.166|1566.625|1509.728|1491.089|1540.1379|1568.0959|1548.7371||1561.72|1586.244|1608.316|1624.5031|1648.046|1648.683|1667.175|1682.871|1686.304|1717.205|1713.281|1733.391|1731.92|1733.391|1752.03|1804.512|1786.389|1785.3831|1744.673|1721.129|1673.061|1661.2889|1684.342|1700.038|1666.194|1666.075|1698.567|1672.571|1559.363|1507.275|1520.3719|1531.8|1522.481|1497.4659|1526.405|1492.561|1539.157|1543.572|1527.4351|1562.701|1529.838|1519.047|1509.728|1588.2061|1599.488|1629.8979|1564.172|1586.735|1652.46|1624.993|1628.917|1622.541|1660.5|1660|1579.5|1576|1604|1647.5|1630|1606|1606.783|1606|1693|1748|1812.264|1818|1753.5|1747.5|1739||1662|1654.155|1625|1619|1631.176|1583.5|1547.5|1561.5|1563.723|1505||1417.5|1425.5|1449|1395.5|1371|1440.5|1583|1497.5|1477.163|1432.2629|1432|1446|1472|1524.063|1501|1435|1466.5|1480|||1440|1356.094|1352|1280.5|1252|1313.49|1296
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|148.9192|147.4016|143.4177|148.2552|142.2795|145.3148|146.0736|149.4883|148.9192|148.3501|147.0222|148.5398|145.2199|146.1685|144.3663|147.117|148.6346|145.6942|144.2714|145.5045|145.4097|149.2986|148.5398|147.3067|145.5993|143.1332|141.0464|136.5883|136.5883|135.9243|131.656|134.6913|130.7074|130.7074|131.8457|130.1383|131.3714|133.2685|133.4582|136.2089|132.4148|135.3552|134.5016|133.9324|134.881|134.4067|133.8376|135.9243|136.778|141.0464|138.9596|135.3552|135.3552|135.1655||133.8376|134.9758|137.6317|||135.3552|130.8971|131.0869|130.8971|131.9405|132.5096|130.5177|130.1383|129.0001|128.5258|128.3361|126.9133|126.2493|129.664|134.5964|129.2846|126.1545|121.6964|123.3089|121.981|122.6449|126.8185|127.3876|125.8699|125.206|127.3876|127.5773|126.5339|126.5339|123.5935|122.4552|119.3251|116.4795|103.6743|102.7258|101.6824|100.2596|100.9236|99.0265|100.3545|100.8287|99.6905|102.8206|105.0023|106.8045|106.4251|106.5199|106.8045|105.6662|106.1405|106.6148|108.5118|109.5552|107.753|107.753|106.9942|109.0809|108.3221|106.3302|103.1052|106.1405|105.3817|105.192|104.8126|101.6824|103.2001|100.1648|100.1648|102.5361|107.6582|105.192|107.089|110.7883|107.2787|109.7449|111.3574|110.7883|109.6501|110.7883|107.8479|110.314|108.417|110.2192||110.4777|108.9861|109.8398|110.314|107.8479|109.0809|110.5986|112.0214|113.9184|114.3927|114.4876|115.8155|116.5743|112.4008|110.8832|109.5552|108.9861|109.8398|104.9074|102.0912|103.3898|104.2434|108.8912|109.9346|109.3655|111.7368|114.9618|115.4361|117.6177|111.7368|112.9225|114.1082|116.9538|114.867|113.8236|111.2626|113.4442|113.2545|114.867|114.6773|112.4008|113.1596|109.9346|118.24|121|118.9|114.6|116.9|121.7|121.7|123.2|121.8|121.9|121.9|114.4|118.2|120.7|125.5|127.502|128.3|123.1|119.7765|117.4|114.7|114.9|110.8|113.5|109.8|107.4679||104.4|103.4|102.4|104.7|99.6|97.65|94.65|99.4|103.1|103.2||101.3|100.9|103.4|101.6|104.7|107.1|108.5|105|104.4|101.7|103.2|104.6|100.3|102.6|101.2|96.35|100|105.3|||105.6|97.15|96.4|93.85|85.25|89.9|109.4
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|1144|1140|1138|1121.2419|1116|1118|1098|1102|1090|1094|1102|1100|1092.0481|1082|1082|1096|1081.54|1076|1070|1082|1070|1085|1082|1076.84|1066.8199|1086|1100|1088.5|1066|1037.3|1027.8595|1022|1022|1002|984.2628|995.68|1000|1020|1020|1016|1024.1748|1012|1010|1008.75|1010|1016|1012.3601|1018|1028|1032|1036|1031.6605|1015.3011|1030||1048|1088|1090|||1016.36|980.098|951.3701|928|990|1012.2867|955.5|944|933.898|930|972.2|1016|1020.0001|1018|1017.1|1004.7|996|974.4399|929.04|925|975|1008|1005|974|940|930.5|919.2755|902.6866|925.25|894|898|863.9|862.9665|819.04|810|804|794|794|782|793|798|801|821|821.9|816.75|808|810|810.5|806|806|808|821|825|825|808.25|784.5|775|767.4576|758|744.481|745.61|731|739|748.8657|721|722|738.886|731|740|766|764|763|760|750|750|751|750|753|752.35|751|750|761|757||771|769.1208|781|782|781|784.3|781|790|790|788|791|792|781|791|776|755.6214|754|761|737.2501|723|728|727|736|744|740|742|750|750|751|751|750|757|753|750|762|755|755|760|764|769|766|777|777|774|781|787|784|791|813|802|798|791|791|759.7799|725.725|744|765|793|794|810|793|790.6399|799.6091|787|778|777|773|756.11|737.6701||715|695|706|714|692.4719|685|665|720|733.7244|732.7299||728.06|728|738|726.9|735|747.7625|726|725|706|712|708|696|694|711.2551|724.2|697|703.515|760|||745|721|701|672.25|644|648|647
03985|14044|/equities/herald-investment-trust|FTSE350|2123.29|2126.4141|2105|2070.1252|2090|2130|2065.2078|2040|2000|2065|2120|2152.4106|2156|2110|2050|2180|2125|2115|2240|2295|2310|2400|2405|2367.5874|2342.5|2355|2342|2284.2|2275|2270|2305|2290|2205|2166.5|2160|2125|2246.05|2340|2350|2360|2347.6501|2176.7002|2150.9199|2145|2160|2155|2145|2155|2160|2190|2195|2185|2197.8401|2221.3999||2225|2219.9375|2122.3999|||2036.5525|1993.9801|1976|1958|1976|1984|1996|1975|1969.0001|1960|1945.0319|1996|2045|2065|2030|1982|1966.975|1907.1943|1871.7601|1842|1850|1870|1896|1870|1870|1890.6|1862.761|1860|1852|1844.6|1872|1848|1856|1826.344|1800|1750|1706.3|1710|1710|1700|1762|1784.76|1820|1837|1840|1824|1845|1850.7|1846|1850|1818|1848|1825|1786.8901|1744|1700|1651.5601|1642|1640.7|1614|1604|1593.6|1610|1614|1574|1574|1560|1520|1512|1582|1576|1590|1614|1570|1570|1572|1564|1574.1801|1614|1608|1680|1652|1647.98||1632|1636|1672.75|1672|1674|1661.449|1660|1680|1684|1706.1801|1690|1694.83|1686|1685.449|1660|1654|1652|1660|1666|1660|1648|1640|1640|1640|1626|1620|1624|1616|1602|1602|1602|1612|1634|1630|1676.6766|1602|1600|1596|1618|1572|1560|1576|1548|1530|1535.684|1534|1506|1516|1498|1445.6001|1435.7|1426|1426|1428|1372.1086|1346|1390|1426|1436|1482|1527.4|1508|1484|1486|1480|1468|1490|1467.95|1448||1367.4445|1378|1370|1372|1350.64|1298|1262|1336|1346|1340||1358|1323.4901|1304.1163|1270.3523|1300|1370|1374|1370|1330|1263.6379|1256.64|1236|1222|1274|1272.7201|1264.6107|1292|1318|||1322|1236|1183.95|1128|1092|1084|1060
03986|28265|/equities/hg-capital-trust-plc|FTSE350|318.5|318|318|308|340|344|336|335.5|329.5237|336|343.2272|339.5|340|331.6553|325.6275|322|320|317.6599|325|336|335.5|349|346.5|338|336.5|340|332|335|331|325|322|322|320.5|320|320|313.429|322|326|320|325|326.5|310|310.5|310|308|312|312|312|320|321|321|317|310.7|305||304|304|304.45|||304|300|299.5|301|300.4361|300.2625|301.75|297.5|298.5|295.5|295.5|296.5|303|303|304|303|301|298.5|294.5|292.5|301|299.5|303.5|301.5|298|303|300.5342|290.5|302.5|302.5|303.0001|303.0001|304|304|291.4|289.0001|288|290|286|286.82|285.5|285|285|284.571|285.5|285.5|287|282|281|284.5|276.5|286|290|295|295.5|298|295.8714|298.5|292|281|281.5|278.5|277|278.5|271.5|271.5|279.5|268.5|264.4|275|275.5|282|281.5|275|271.5|271|270.5|272|271.525|271|274|273|271.5||271.5|271.5|269|269.4|268.5|258.17|246.5|245.305|245.5|246|246.5|246|246.5|250|251.06|247.5|246.5|249.9658|246.5|246|246.5|240.5|244.6|245.75|244.6052|241.225|239|237.327|234|233|236|242.74|246|256|254.5|249.6313|245|236|239|237.5|237.5|239.415|235.5|235|233|235.1|232|236.24|232|232.5|232|231|232|227.5|220.5|229|227.2411|229|234|231.5|231.5|232|231.5|231.5|233.4978|232|231.5|232|230||228|228.5|222|221.325|215|215|211.5|215|212.865|212.5||210|206|219|218.0001|220|221|223.5|228|225|225|225.5|225.5|225.5|229.0001|230.5|223|215.5|223|||215.5|205|205|198.92|196|205|206
03987|14041|/equities/hicl-infrastructure|FTSE350|167.576|165.6|162.6|161.8207|161.852|162.2|163.3|163.2|163.2|163|162.8|164.8|164.8|164.6|164.898|165.4|165|165|168.2|169|168.4|168.6|167.4|165|168|168.4|168|168|174.2|172.2|171.8|170.4|170.6|170.4|169|168|168.11|167.846|167.2|167.3|167|167.94|167.8|167.6|167.4|168|168.4|169.2|170.6|170.4|168.84|171.8|172|172||172.6|173.4|170.8|||167.168|163.5452|163.2|165.8|167.4|169.8|168.52|168.4|168.2|168.2|170.4|172.8|173.4|174.4|173|172.093|171.6|169.6|167.8|168|169|169.8|170|169.993|170.6|169.2|169.6|167.6|174.6|174.675|177.2|175.63|174.6|173.7|174|173.8|173.2|174.2|175.2|175.8|175.066|174.533|174.4|173.6|172.4|170.4|170|169.6|169.6|169.8|169.4|169.3|169.4|171.187|171.1|170.9475|169|166.944|165|164.6|165.6|165.4|166|166.4|161|160|160.7212|160|161.4|164|164|165|164.89|163.8|163.8|163.162|162.875|163|164|164.3021|164.6|167.6|167.265||167.2|167|167.2|168.4|168.4|168.6|168.4|168.2|168.2|169.415|170.4|171|171.207|171.6592|172.004|170.947|169.8|169.3805|168.4|167.6|166.866|167.4|166.694|165.8075|164.8|166.8|164|166.2|164.4|165|166|166.0101|174|176.3799|178.0223|176|174.74|174|172.384|172.2|173.8|174|171.5|171|169|170.4|170.2|169.2|168.6|165.4|165.6|164|164|165.8|162.15|161.6|161.8|162.5|165.6|168.4|169.8|170.2|170.2|169.8|170.4|172.4|171.2|167.2|162.8||161.4|161.4|161.6|163.8|165.6|166|166.2|171.6|170.6|167.656||165.8|164.89|165.4|164.2|163.6|164.4|162.4|158.2|158.2|157.8|158.6|158.2|161.6|166.4|165.936|163.8|158|162.6|||157|155.6|152.14|150|149|152.683|155.8
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|2178|2200|2218|2192|2187|2231|2214|2171|2158|2191|2215|2216.6001|2223|2236|2230|2210|2363|2305|2317|2337|2360|2320|2334|2335|2293|2272|2264|2268|2305|2303|2305|2364|2412|2399|2373|2414|2413|2469|2479|2513|2522|2487|2481|2482.2849|2524|2555|2553.8279|2561|2652|2633|2609|2582|2544|2542.8||2491|2531|2548|||2517|2528|2527|2508|2489|2446|2447|2446|2471|2505|2489|2479|2483|2517|2546|2527|2432|2479|2608|2560|2598.9331|2566|2594|2600|2592|2550|2543|2538|2611.4875|2626|2603|2472.4141|2487|2541|2585|2631|2595|2532|2515|2493|2536|2541|2529|2540|2546|2571.8999|2586|2618|2639|2678|2646.4141|2680|2655|2679|2641|2590|2571|2580|2619|2589|2595|2563|2505|2540|2518|2495|2469|2386.0955|2556|2611|2567|2626|2649|2622|2619.9666|2601|2591|2511|2440|2399|2366|2334|2319||2327|2356|2350|2341|2333|2342|2332|2348|2364|2317.72|2301|2271|2251|2226.6528|2297|2280|2141|2159|2153|2132|2144|2126|2127|2150|2125|2138|2170|2180|2205|2192|2175|2175.4875|2109|2086.4875|2093|2088.8374|2140|2188|2203|2183|2195|2207|2175|2184|2240|2230|2240|2282|2267|2460|2430|2398.8491|2402|2343.6399|2262.6499|2255.104|2311|2276|2250|2257|2303.325|2369|2363|2412|2478|2543.875|2480|2384|2432||2510|2450|2450|2442|2460|2441|2445|2439|2479|2462||2471|2364|2328|2285|2251|2317|2267|2302.0049|2356|2327.25|2330|2325|2267|2247|2222|2191|2240|2261|||2190|2157|2096|2254|2141.77|2029|1978
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1414|1420|1386|1362|1383.8|1340|1326|1271.0601|1276|1275.4246|1284.0731|1298|1266|1266|1264|1292|1290|1266|1268|1240|1256|1296|1292|1334|1300|1304|1332|1326.0424|1322|1322|1344|1344|1326|1324|1316|1328|1358|1396.735|1388|1402|1400.8199|1396|1392|1368|1333.453|1382|1376|1382|1392|1446|1406|1378|1375.2955|1375||1382|1406|1400|||1374|1366|1368|1348|1370|1369.825|1362|1342|1342|1348.662|1326|1334|1326|1338|1352|1332|1302|1306|1290|1298.035|1294|1350|1350|1337.46|1272|1298|1334|1332|1292|1300|1290.84|1288|1252.73|1254|1234|1214|1192|1191|1186|1168|1183.2719|1186|1192|1216|1173.0906|1180|1157.2114|1170|1168|1202|1160|1174|1172|1184|1202|1174|1198|1200|1186|1166|1167.27|1182|1198|1204.1812|1167.3322|1188|1194.5|1192|1190|1194.385|1194|1200|1192|1190|1208|1206|1202|1194|1208|1164|1186|1192|1212||1194|1216|1196|1196|1246|1256|1254.8|1250|1278|1324|1301.796|1296|1254|1254|1240.8199|1210|1208|1218|1210|1202|1210|1210|1212|1232|1218|1252|1236.4301|1268|1294|1288|1244|1238|1232|1203.62|1238|1230|1252|1262|1268|1240.4|1214|1218|1222|1224|1196.8|1228.83|1249.2|1284|1314|1296|1291.6|1298|1252|1230|1210|1200|1230|1280|1250|1270|1270|1266|1246.0699|1246.126|1238|1231.382|1214|1218|1198||1140|1146|1147.6892|1148|1106|1082|1062|1066|1112|1096.16||1102|1118|1120.01|1094.8199|1102.55|1120|1080|1084|1088.141|1066|1066|1044|1041.21|1058.33|1071.2308|1060|1054|1050|||1034.6|1016|931|906.988|888|929.231|906
03990|28224|/equities/hilton-food-group-plc|FTSE350|1020|1006|1023|1024|986|1008.5003|1044|1034.4547|1048|1074|1044|1086|1082|1088|1084|1058|1070|1050|1046|1050|1050|1050|1042|1040|1052|1046|1044|1052|1028|1030|1024|1030|1014|1010|1010|1010|1018|991|994|1018|1034|1036|1008|992|998|1130|1112|1084|1074|1082|1058|1104|1069.14|1078||1086|1112|1110|||1082|1030.0515|1031.964|1030|1032|1033.71|1022|998.57|1002|1020|1020.855|1022.2308|1034|1066|1108|1084.1899|1074|1080|1072|1070|1084|1098|1136|1130|1124|1116|1160|1138.6359|1138|1136|1152|1172|1140|1141.72|1138|1150|1138|1145.151|1146|1156|1140|1150|1156.25|1182|1182.2856|1184|1160|1156|1150|1160|1150|1162|1146|1144|1170|1146.8|1210|1203.2281|1194|1182|1181.7144|1146.64|1156|1186|1137.8|1126|1150|1130|1138|1158|1200|1196|1180|1160|1160|1162|1170|1156|1158|1162|1156|1131.515|1136||1122.0225|1182|1174|1174|1176|1150.691|1144|1152|1168|1181.265|1178|1173.863|1158|1159.35|1160|1137.656|1128|1072|1138|1102|1092|1054|1045.449|1042|1045.8101|1084|1112|1124|1134|1126|1124|1126|1174|1180|1206|1166|1133.379|1126|1140.624|1198|1212.965|1230|1242|1244|1210|1248|1230|1210|1222|1192|1180|1176|1164|1170|1112.0699|1128.4601|1138|1126|1162|1202.1602|1214.828|1200|1200|1228|1238|1258|1286|1258.7581|1260||1246|1246|1219.452|1233.6|1182|1155.3201|1158|1194|1186|1178||1160|1162|1164|1164|1100|1100|1112|1092.8|1064|1040|1052|1032|1040|1042|1040|1050|1042|1056|||1064|1002|1002|973|971|975|1000
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|837.6|835.8|822|837.6|856.2|866.4|866|889.2|898.64|893.2|864.6475|846.4|953|948.8|931.4|939.8|920|924|915.4|930.6|942.8|968.8|989.2|966|944.2|940.8|951.2|946.4|937.4|937.8|926.6|942|937.6|932.2|925.2|930|944.4|951.2|949.89|969.2|983.6|992.1|986.4|984|910|954.8|953.2|954.2|959|980|984.2|989|983|986.8||991.4|1004|1002|||989|983.6|968|948.8|985|993.8|993.4|979.2|989.6|986.6|998|1008|1018.5|1022.5|1045|1037|1032|1061|1073.5|1060|1068|1087.5|1093|1091|1082|1063.5|1069|1051.74|1038.5|1018|1017|1007|955.36|931.8|898.8|867.4|843.2|848.7304|810.7028|816.8|823.6|825.8|847.4|854.2|870.6|860.4|872.8|863.6|848.4|851.6|842.6|838.6|853.2|852.2|851.39|847.5151|853.2|861.4|861|863.4|846.6|891.4|882.4|888.4|865.8|854.8|862.8|824|879.956|878.6|909|851.6|678.4472|746.2|728.2|738.6|730.6|719.2|715.2|696.2|743.8|752|763.2||786|767|780.7866|788|795.8|789|788.2|797.6|802.2|808.2|816|804|802.8|801.6|795.4|780.8|775.6|771.4|749.2|720.8|753|743.6|760.2|781.8|774.4|793.8|800.8|796|801|790.6|802.4|813.2|811.2|794.8|808.2|770.2|786.4|796.4|801.6|810.6|768.6|800.4|781.4|767.2|756.6|761.2|744.6|785.2|825.2|818.6|813|803.8|810.4|818.4|776.2|776.6|788.4|822.4|800|809.601|829.2|812.2|791.876|744.6|736.8835|732|753|736.4|703.2||683.4|683.2|684.8|699.4|683.2|678.8|662.8|702.2|723.2|779.6||761|650|667.4801|635.4|684.8|700.596|679|714|720|712.6|736.4|773.1075|781.8|790.8|785|708.3|685.2|834.6918|||957.696|884.2275|874.8|839.2|824.2|857.8|887
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|201.556|202.9351|205.8905|196.5318|196.7289|203.3292|198.7976|194.8571|194.3646|195.9408|197.6155|202.3441|198.0095|201.753|208.2548|219.4852|215.3477|208.6488|202.7381|199.9798|207.5652|214.3625|218.6971|214.1655|209.8113|213.1804|218.8941|223.3944|220.0762|211.9983|210.6191|214.4231|215.9387|242.9311|204.6325|185.2029|186.5821|196.1378|197.5761|194.3646|203.9203|193.7735|189.0449|184.9074|186.3851|198.4036|200.5708|200.3738|206.4816|213.1804|223.8197|222.6376|220.2733|208.6528||202.5411|205.8905|206.8756|||201.556|201.1241|200.9649|199.1917|199.9798|195.1527|189.439|186.4836|184.4148|189.5621|191.0152|189.5375|190.7196|183.1342|193.0839|189.439|227.4736|213.7715|205.2994|205.4964|211.4072|207.4667|203.1322|212.3923|215.5447|213.3774|216.2106|212.9834|219.2882|223.0316|225.1989|220.8703|220.1166|221.8495|244.3103|232.0947|222.8346|222.2435|213.1804|208.6488|200.9649|204.1173|218.5001|224.4108|229.9275|230.1245|234.065|234.065|243.3251|240.3698|236.4293|242.9311|239.7787|238.7025|226.9721|219.2882|204.3143|210.4221|202.147|211.2388|206.8756|205.4964|206.8756|205.1024|206.4816|201.753|209.6852|219.2882|223.6227|234.262|233.2032|231.7007|229.5334|221.4554|221.6525|224.8442|219.1594|217.69|229.7305|223.6227|222.2435|227.5632|244.3103||227.1691|229.5334|218.369|224.0167|228.9424|231.5037|237.8085|241.5519|267.7562|267.7562|267.7562|261.6484|260.7564|260.2692|295.5366|296.0014|304.5997|278.9865|258.693|259.7166|259.4811|253.9644|267.5591|260.6633|269.9234|238.9906|250.88|252.3883|243.1281|229.9275|211.8012|209.2399|185.2029|182.2476|190.2271|185.8994|187.5672|177.6175|173.3815|170.5246|178.6297|185.4985|187.3101|184.1193|188.6509|185.4985|186.4836|197.2214|196.8274|195.1527|187.9613|188.4|191.9|190.5|187|188|191.5|185.782|179.5|179.6|184.087|187.4|187.703|204.6|201.4|189.4033|186.145|185.9|194.4||196.8048|196.7183|200|176.2|166.5517|149|138.6|145.5|148.2932|149.4||142.3|145|139.8275|128.8|127|132.5|128.595|127.7|131.1|131.6|124.1|119.5|119.5|117.8|118.5|124.0164|123.5|136.8|||118.4|117.69|112.5|106.8|102.9|103.5|102.9
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1160|1151|1139|1126.0765|1102|1104|1068|1083|1062|1064|1058|1062|1044|1051|1039.9698|1019|1000|1010|1002|1033|1034|1035|1059|1070|1048|1031|1022.9|1036|1041|1039|1063|1073|1064|1035|1042|1056.5656|1076|1078|1076|1061|1077|1078|1057|1059|1064|1063|1078|1085|1081|1079.7878|1058.2626|1070|1068|1033.0504||1021.9|1054|1076|||1039|1058|1048|1044|1085|1101|1106|1085|1070|1068.5858|1071|1090|1064|1065.7957|1060|1040|1043|1045|1043|1025|1032|1034|1047|1128|1157|1168|1188|1235|1209|1191|1198|1198|1179|1218|1213|1176|1126|1119|1099|1094|1105|1104|1153|1143|1134|1144.475|1169|1207|1210.26|1194|1189|1206|1203|1209|1200|1203|1212|1217|1221|1204|1230|1213|1219.37|1260|1222|1224|1249|1226.5|1232.335|1261|1251|1276|1256|1249|1265|1272|1273|1259|1234|1238|1279|1279|1278.3051||1276|1278|1329|1323|1328|1317|1307|1319|1325|1323.3105|1321|1346|1330|1334|1341|1354|1329|1340|1321|1307.205|1321.87|1309|1328|1315|1321|1323|1332|1322|1329|1327|1323|1289|1308|1284|1297|1240.5175|1251|1275|1280|1292|1265.78|1239|1255|1286|1285.76|1286|1266|1296|1289|1256.55|1260|1253|1252|1251|1188|1204|1233|1263|1278|1287|1307|1299.984|1299|1285|1285|1262|1272|1273|1270||1207|1218|1169|1163|1146.3225|1097|1072|1092|1152|1133||1120|1090|1112|1094|1099|1110|1114|1088|1098|1067|1081|1063|1067|1095|1080|1054|1096|1136|||1095|1074|1075|948.5|922|956.5|973.5
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|720.607|718.63|720.409|714.676|707.361|717.048|702.253|694.709|679.091|680.277|693.918|686.603|687.987|685.615|687.987|697.238|724.561|720.212|704.989|716.851|701.826|704|703.803|712.699|701.628|701.628|697.872|703.803|712.897|706.966|704.594|706.768|684.033|656.158|658.332|644.482|651.018|667.636|669.206|676.718|678.893|676.125|676.718|676.955|673.95|683.638|689.867|686.01|695.499|703.605|698.267|693.72|684.626|686.074||681.661|701.628|696.29|||678.497|667.822|669.206|661.051|690.162|679.881|654.181|646.273|654.576|637.376|645.087|662.879|632.039|631.841|656.553|635.597|638.167|629.358|612.862|605.745|600.605|608.315|621.363|636.19|621.363|628.678|542.679|609.501|612.664|617.093|617.607|624.328|630.062|637.376|630.062|641.33|624.526|636.783|628.875|616.025|616.618|615.827|637.376|657.937|664.599|641.726|642.319|640.253|632.586|638.958|631.841|635.399|630.259|640.342|633.62|628.282|609.896|601.198|601.593|579.451|584.394|564.821|569.566|569.764|551.576|540.109|546.436|543.075|530.62|574.311|564.312|567.985|574.264|549.401|538.528|539.319|540.702|543.47|549.401|546.633|551.18|553.157|549.006||554.937|552.169|529.038|532.794|538.33|526.864|527.259|532.399|531.015|519.549|519.746|527.457|523.503|524.887|516.583|502.547|498.593|494.046|486.929|482.206|484.655|489.894|508.28|515.065|536.155|531.411|529.038|527.061|531.411|520.537|516.781|519.944|525.875|519.351|534.771|522.91|528.643|527.259|537.144|539.516|536.748|539.714|540.307|543.668|532.541|541.889|530.224|545.843|564.426|565.81|561.6|557.6|558|553.6|537.8|540|545.8|572.6|578.4|604.2|602.2|587.4|585.8|581.4|585.4|587.6|586.4|560.636|545.8||517.8|517.4|521.4|529.4|522.2|505.8|496.9|515|519.2|526.11||511.6|513|513.4|516.6|515.33|522.8|530.6|524.4|524.6|513|512.4|511|505.8|519.6|527|510.4|516.6|543.2|||554.88|546.6|549.4|508.6|493|486.94|487.7
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|430.7|421.8|419.7|421.35|421.5|422.25|441.825|444.5|443.3|424.3|424.6|425.55|417.7|419.1|424.45|433.1|414.05|417.4|423|416.95|416.45|423.75|417|403.25|392.825|394.6|393.75|389.25|386.65|388.2|384.95|385.9|384.05|377.4|380.7|387.05|398.2|398.65|395.9|405.6|412.25|404.25|408.15|399.75|400|404.05|401.55|410.05|404.6|408.5|407.15|389|376.3|377.15||375.6|381.9|379.1|||384.1|375.1|378|372.55|387.55|393.5|392.0112|393.95|397.15|397.25|396.5|401.45|395.9|410.25|418.8|414.3|407.95|392.85|388.25|400.45|394|395.25|382.65|379.4|377.85|378.4|377.8|370.4|376.05|364.55|369.7|375.6|366.05|337|333.2328|333.25|327|336|324.2|320.55|317.6|312.8|328.45|315.5|315.35|302.6|302.15|304.25|304.65|297.7|292.8|296.6|302.85|308.2|309|311.149|312.55|306.5|306.5|298.35|302.2|298.05|296.85|305.5|281.5|285.8|286.1|285.35|284.55|304|306.45|313.2|319.2|320.05|321.5|318.6|322|318.9|316.75|316.85|316.95|317.95|315||328.7|323|329.5|334.2|331.3|324.65|327.5|330|331|338.45|336|343.75|350.05|333.2|322.8438|321.75|320.95|328.95|327.75|319.45|340.1|343.85|354.85|346|353.0748|363.4|367.1|370.15|375.2|370.8|374.95|380.35|375.1|377.25|377.7|370.3|372.65|378.35|394.85|400.8|379.95|379|369.75|375.9|375.4|380.25|372.35|377.45|380.65|379.9|385.2|377.75|380.4|379.65|372|375.5257|376.25|397.25|403.55|413.55|404.7|394.9242|387.05|378.15|373.75|369.35|379.2|385.5|381.85||373.05|397.25|404.25|407.35|401|394.3|392.15|404.2|405.25|408.05||403.1|400.8|397.05|395.5|396.55|409.75|414.1|408.1|408.2|402.1|400.75|403.95|399.3|410.25|408.45|401.1|406|425.327|||415.85|413.55|415.35|406.05|392.448|387.65|408.3
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|264|271|268.723|274.91|270.2|267.2|260.6|278.4|277.2|265|258.4|265|261.1645|250|244.4|250|249.75|248.2|240|231.6|235.6|239.2|235.16|219.2|210.92|216.2|218.8|214|217|207.8|206.6998|202|201.82|196.1|196.1|194|192.0961|194.3353|195.3|195.7857|202|211|207.8|207.8835|210.8|216.23|219|227|220|233.8|231.724|221.8|209.7|210||213|203.6|194.9|||198.1|192.1|196.6|192.1|192.2|201.2|194|197.1|190.1|190.3062|191.7|194.7|196.4232|197.1|191.8|186.1|176.2|177.4|175.9|180.9|185|187.9|187.6|178|170.7|177|175.8936|176.5|169|166.2|164.8|162.5|150.3|138.2|137.2|134.6|136.743|140.4|130.95|135|128.7|128.1|132.7|135.8|135.8|136.9|141|135.8|132.2|127.3|131.7|135|135|138|139.9|142.2|142.5|124.1|121.3|120.1|122.7|123.8|126.7|121.9|125.7|125.3|136.2|141.6|144.59|150|145.98|151.4|150.37|151.8|154.5|156.1|156.5|155.6|156|152.1|158.4|149.6|147.5||148|163.3|168.9|166.9|168.6|165.7|168.5|170|172.1|174.8|177|182.4|186.1|180|174.4858|182.993|188.32|182|180.8|172|174|178|193.4|193.2|195|193.5245|192|203.6|224.6|226.84|215|213.2|208|203.8|205|201|210.4|210.8|216.4|216.2|215.6|210.6|212.6|207.2|201|207.8|202.6|210|214|210.29|201|201|203.8|201.481|196|180.41|192.1|212|204|202.2621|195|178.3645|171.7|165.274|155|156.9|165|160|152.7||150.1|159.6|155|154.2|150.4|154.1|149|156.1|160.9688|156||161.1|168|169.4|168|168.9|177|167.1535|165|176.4|172.23|175|166.8|167.22|170.2496|170.1|170.1|171.83|191|||200|200.4|196.9|171.3|182.15|160.05|162.15
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|211.6|212.7|213.4|213|206.9|206.3|205.4|206.7|204.7|203.9|210.7|204.4275|200.3|197.35|181.15|182.465|181.6|177.8694|163.75|157.5|155.2|156.05|159.4|151.65|143.45|145.11|148.7|153.9|155.7|152.85|149.35|146.85|143.642|141.3|140.1|136.22|136.15|133.76|138.257|148.8568|155.2|158.25|158.6|156.5|160.3|152.3|151.1|153.75|152.25|155.637|151.75|148.6|144.25|149.55||159.8|164.6485|165.4|||162.45|152.25|143.5759|124.15|155.8075|158.55|159.5|153.5682|156.35|154.65|158.3424|163.4|161.2|167.25|168.5|163.25|160.2|156.45|154.2|158.8|163.995|166.2791|166.6|160.9|154.21|153.8|150.05|149.8003|149.6669|140.482|141.65|138.55|132|104.55|101.75|99.92|96.44|95.82|89.18|88.6943|90.28|90.7153|96.04|100.7|103.35|94.74|100.2|99.2|94.3888|92.62|91.96|93.2|97.16|101.2|102.3184|97.8|94.38|91.5816|90.58|90.72|90|90|89.76|92.2847|86.5418|93.18|99.52|92.44|94|110.55|128.4|127.5|129.1072|125.95|126.743|126.3124|130.4734|132.4724|137.4401|139.7266|135.1881|131.1477|129.3924||140.0896|133.7309|131.253|132.6734|124.9215|124.5903|125.1023|124.9546|118.331|121.6938|125.7733|135.3206|130.0879|136.0491|123.1053|116.3108|118.5628|121.1791|107.8657|102.7323|108.1306|117.5693|121.4441|119.9538|118.005|129.4255|137.2916|139.1295|141.3481|138.5555|142.1429|147.8392|139.9571|133.6647|140.0896|133.201|136.7115|140.2883|145.6158|149.9588|149.2302|147.5742|139.7584|145.5872|146.1833|146.9119|144.3949|152.4757|166.849|168.9752|176.32|173.97|176.26|182.08|172.28|164.52|171.09|187.68|190.89|206.26|201.76|174.43|167.84|160.74|156.67|150.69|156.98|157.5|144||125.55|126.51|125.85|127.58|111.81|108.89|105.48|112.87|116.81|119.37||123.33|127.17|128.44|134.26|139.63|143.83|132.67|142.94|144|141.61|148.24|145.92|139.56|146.35|150.95|142.87|143.2|157.71|||163.04|154.46|155.8|136.05|130.72|131.88|133.2
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|212.4|214.8|216.8|219.4|225.2|233.8|236.31|234.4|230.4576|224.6|222.2|221.8|218.6|216|213.2|217.302|214.8|212.4|211.988|210.6|212.4|214.4|223.6|224.2|218|216.4|214.2|213.78|213.4|212|207|208.2|204.6|203|202.4|203.2|203.9414|206.6|206.4|207.591|199|196.6|194.2576|194.488|197.149|200.73|201.4|203.2|203.2|209.2|211.2|205|201|202||205|202.4|201.974|||198.995|201.4|205.4|205.1793|212.2|209.6|204.2334|197.6|189.6|188.2|191.3|196.8|197.3|200.6|209.5898|201.6|203|194|191.5636|192.1|194.1001|198.4|201.74|199.4|194.9|196.6|191.8389|192.1|189.4|183.3307|183.6|177.5768|173.1|156.5636|153.7|151.8|152.5|150.1|144|158.47|160.7|155.7|174.7|176.6|170.4|167.7|164.1|164|162|161.7|159.1|157.9|157.6|161.6|163.5|162|162.2|160|158|153.5|153.6|148.8|149.2|147.1|142.2|142.8|142.8|139.8|141.72|152.5|150.7|151.2|150.4|149.7|150|147.7|145.789|146.5|144.3|144.4|146.34|148|148.5||152|153.7|153.3|154.1|153.4|151.8|155.2|157.5|160.1|160.5|163|167.8|163.5|160.7|159.1|155|157.4348|162.8242|158.9|155.113|158.9|160.7013|162.825|164.646|164|165.2724|168.8|166.8424|166.9|169.684|168.848|170.5|172.992|176|178.3|173|177.3|174.6|177.1389|176.5|172.8|175.4|180.2038|176.6|178.6|179.985|176.4|180.6|189.7|184.9|188|184.1812|186.7973|191.03|181.2138|180.1|185.64|197.2|200.6|209.3225|198.1|198.904|195.576|185.6828|181.8|179.7|191.7|195.861|189.5||182.8|187.1|185.976|190.1|187|177.9|173.5|184.1|189.8523|191.4||190.8523|197.6|199.8|200.2666|195.38|198.9|194.3226|191.7|191.5|186.5|177|168.87|169.9|174.6615|170.1627|161.6|160.2|175|||183.974|166.3155|160.3|151.5|148.4|152.7|148.3
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1007|1045|1053.084|1060|1055|1055|1050.25|1050|1045.5175|1039.425|1030|1010|993.625|980.813|972|966|954|976|1015|1016.025|1030|1025|1005|1005.901|988|992.8|986|992|984|956|958|936|932|932|946|932|932|935.5|932|932|932|932|928|930.5|924|932|930|922|926.4|924|908|898|897.46|924.79||934|932|912|||897.9598|882.05|884|864|880|891.035|890|884|884|883.9561|890|910|940|944|942|920|916|914|904|892|898|890|880|870|900|905.586|904.6|876|910|881.204|886|893|887.64|848|833|820|812|818|812.4|808|800|828|831.8|836|834|827.999|830|828|834|840|832.3|844|870|872|872|812.9641|816|798|781.035|774|780|782|784|766|762|770|768|762|762|796.08|792|792|792|792|796|792|785.712|822|826|813.648|806|799.792|820||822|814|820|806.971|798.8|790|788|790|792|792|790|794|806|804|794|782|782|794|790|784|790|790|784|792|780|772|770|770|740|748|762|754|770|750|744.5201|738|736|740|738.984|740|730|730|750|746|740|740|740|756|766|762|750|751.8|752|738|736|709.25|760|756|750|750|734|718|724|708|700|702|698|698|686.24||670|666|670|670|658|650|650|676|670|678||676|666.889|670|666|666|717.1832|652|640|640|630|660|640|642|630|618.48|592|576.7459|621.3801|||637.2593|642|630|602|596|600|600
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|852.5|844.2626|840|831|829.746|834|782|774.5|770.8315|778.5|785.5|791.5|783.5|780.5|778.1332|784.5|784.5|757|767|774.5|789.5|795.5|796.5|780.5|776.5|764.5|742|747|743|748|765.5|774.5|763.5|753.5|735|739.6925|761.5|766.2292|774.1225|780.0218|814.5938|874.5|876|863.5|856|860|869|870|873.7501|870.5|872.5|876.5|875|862.5||853.5|878|885|||872.5|860.5|855|844.43|848.5|837|830.9|828.5357|822.5|811.5|817.5|800.5|809.5|819.5|837|824.1135|822|803|786|788.5|791|797.5|800|813|805|808|788.5|802|786|780|767|767.5|755|757|763.5|769.5|761.5|753.5|748.5|746.25|750|743|752|768.5|770.7321|744|749.751|762.5|750.5|767.5|757.5|768.5|775.5|781.5|780.5|789.5|788.5|793|816|790.9698|790.5|783|784|775.5|773|765.5|821.5|823.5|828.5|833|795.5|788|795|783|786.5|783|793.52|780.5|772|769.5|779.5|780.5|780||789.5|787.5|770.5|776|779.5|771|763|770.5|765.5|767.5|753.5|765.5|752.5|733.5|732|729.4555|729.5|726|729.5|726.222|731|731.3258|730.6|732|746.6917|737.7172|731.569|831|809.4506|809.5|811|810.5|824|816.5|823.5|813|832|857|850|843|835|823|814|804.5|805.266|814|781.7643|797|799.5|795.54|778|761|766.5|765.5|760|771|754.828|770.5|752.5|742|765|785.5|769.5|771.5|770.5|755.5|735.5|762.5|789||776.5|776|778.5|780|771|751.5|752.481|775|781.5|775.5||779|765|770|734.828|697.4614|746.861|768|756.5|743.7|726.5|730|724|710.5|708.2576|704.523|687.4775|686.5|713.5|||686|677.5|690.482|672.5|667.5|663|672.5
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1302|1307|1308|1294|1309|1305|1315|1292|1284|1270|1276|1305.3824|1282|1282.8015|1293.4943|1324|1321|1313|1313|1281|1300|1320|1323|1293.51|1275|1258|1278|1292|1266|1281|1270|1274|1249|1241|1212|1186|1197|1240|1242.1|1283|1287|1269|1264|1280|1270|1286|1271|1234|1242|1278|1258|1210|1188|1176||1165|1212|1202|||1179|1175|1183|1140|1193|1204|1198|1170|1155|1132|1153|1164|1131|1133|1119|1108|1089|1101|1083|1097|1112|1154|1124.01|1085|1059|1055|1079|1099|1095|1069|1084|1083|1082|1091|1075|1066|1023|1043|1023|1012|1033|1039|1064|1096|1098|1077|1091|1100|1096|1108|1092|1070|1095|1099|1096|1090|1061|1078|1074|1067|1051|1040|1050|1023|1009|1017|1031.944|1016|1019|1057|1081|1063|1083|1074|1060|1062|1060|1045|1062|1042|1042|1051|1032||1050|1053|1050|1057|1054|1040|1048|1052|1048|1028|1049|1070|1066|1056|1048|1018|1019|1061|1059|1045|1038.222|1059|1057|1063|1054|1054.9399|983.5|981.5|991.5|966|967|968.5|979|952.5|943|894|930|934|938|937.5|929.5|918|909|915.5|897|912|891.5|912|934|909|912|900|900|914.5|859|869.5|883|934.5|947.7|978|988.5|955|927.5|913|900|893|920.5|908|882||842.6552|846|843.5|841.9584|825|801|771.5|803.5|821.5|823||790|773.5|782|771.5|795|822|808.5|793.5|789.3|772|763|760.5|762|788.9|753.5|750.5|761|796.7563|||805.5|771|762|734.5|711.5|700|706
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1430.6101|1416|1419|1399|1382.3105|1375|1361.1274|1375.7225|1360.5|1366|1360.5|1365.5|1366.4645|1337.5|1330|1377|1372.5|1384|1366.5|1394|1416.5|1485.5|1508|1498|1472|1486.5|1472|1440.5|1436.5|1422|1422.2025|1453|1444|1462.5|1470|1512.0636|1527|1622.5|1614.5|1633.5|1617.5|1603.5|1602|1613.5|1626.75|1604.5|1584|1565.8317|1602|1626|1599|1549|1535|1549.9188||1535.5|1549|1554|||1534.468|1521.905|1513.5|1514.5|1565|1571|1562|1536.5|1564|1558.5|1558.5|1532.5|1491.4026|1460.5|1454.5|1425.5|1373.5|1367|1361|1385|1406.5|1481.879|1470.8037|1469|1477.7025|1505|1478.5|1352.5|1352|1336|1321.5|1314|1275.5|1222.5|1217.2025|1237.5|1222|1229.5|1207|1203|1211|1209.2025|1262.1012|1279|1269.5|1259.5|1272.5|1280|1278|1301|1285.5|1325|1331|1339.5|1343|1346.5|1352.5|1366.5|1369.5|1348.5|1359|1353.5|1368|1388.118|1380|1379|1385|1362.5|1320.5|1353|1358|1371|1366|1357.5|1351|1339|1330|1324.5|1301.77|1255|1252|1240.5|1218||1253|1250.3|1256.5|1275|1254.5|1247|1254.9|1285|1282.343|1275|1256.5|1284.5|1285|1263|1240.692|1238.5|1258.5|1286|1272.5|1247.5|1276|1312.0912|1385.5|1383.734|1380|1373.5|1364.5|1368.5|1388.714|1395.91|1407.5|1397.5|1409.5|1403.5|1393|1386|1396.41|1440|1468.1825|1496|1475|1509|1495|1532.274|1502|1524.5|1482|1515.5|1518.5|1523.5|1514.77|1505.5|1514|1494.5|1449|1458.15|1495|1484.5|1490|1488.5|1470.663|1463.5|1480|1476|1480|1455|1484|1503|1505||1506|1524|1528.5|1505.405|1622|1584.5|1555|1613.5|1609.5|1609||1596.5|1609.5|1643|1622|1630.0341|1679|1629.5|1566|1552|1507.5|1515|1525.5|1524.5|1524.5|1560|1548.5|1577|1601|||1569|1521.5|1549|1551|1549|1529.5|1428
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|751|744|759|751|752.5|750.5|747.5|739.5|722|722.5|726.5|695.5|707.5|711.5|679|692.5|723.5|710.5|701|705|685.5|697|691|695|680|685|683.5|686.5|689|693.5|677|672.5|660|660|660|664|661|646.5|650|650|647.5|642|630.8578|649.5|642.5|639.5|637.5|649.5|646.5|658|668|665|649.0302|649.5||642|653.5|652.5|||641|623|630.5|617.5|644.5|652.5|653|650|642.5|645|630|630.5|628|622|626|615|607.6538|592|594|585|595.5|611.5|616|622|614|616|615|611|615.5|609.5|610|605.5|570|554.5|566|538|506.5|500|483|472.4|483.6|485|488.6|492.8|504|486.2|471.8|476.6|467.2|477.2|467|469.8|468.8|476.8|463.4|462.2|461|458.4|458.9726|444.2|443.6|431.6|431|427.6|419.8|416.6|425.6|421.2|417.6|446.6|462.8|479.4|466|456.6|463.2|470.2|459.4|460|463|460|462|470.2|466.6||497.6|496.4|491.6|481.6|495.4|483.4|469.2|467.4|472.6|477.2|482.6|504|506|501.5|493.4|473.4|472.4|464.4|438.2|418.2|400.2|423.8|478.8|476.6|472.3242|472|478.8|461.2|459.2|449.4|447.6|450.6|452.8|444.6|453.2|437|446.2|458.6|464.2|467|463.4|479.2|483.8|478.8|472.4|478.4|478.2|494.6|508.5|490.5365|487.6|487.4|496.6|487.5866|478.6|484.54|495.2|517|520|525|516.5|502.5|513|501|496|492.6|501.5|491.8|463.8||431.8|455.6|485.8|483.8|475.8|458.4|449.4|463.8|482.6|492.2||485.4|472|476.4|480.8|488.8|499.6|508.5|492|490.8|475|488.8|484|494.2|500.5|495.0735|481|484.4|489|||489.4|473.4|440.6|426.8|419.2|426.2|417.2735
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|578.8|568|561.6|558.2|559|568.4|576|584.8|553|550|558|553.8|539|535|539.8|548|540.4|540|496.4|498.4|500.4|506.4|514.4|512.4|503|501.6|501.8|508.4|512.2|523.8|520.4|518.4|505.4|497.3|489.8665|484.3|491.5|491.2|489.6|512.8|521.4|519|521.4|528.2|532.2|537.2|534.6|540.8|544.2|563.6|564.8|539|528.4|541||536.4|557|549.6|||542.8|528|515.2|503.98|532.6|545.6|542.8|536.4|551.8|547.2|562.4|555.2|562.4|563.8|555.8|546.2|541|531|530.2|528.8|536.8|542.4|550.8|560.6|568.4|573.6|564.8|562.8|554.2|552.4|541|539.6|555|460.2|450.2|442.195|420.74|419.8|410.6811|407.3|407|418|436.5|437.8|434.5|422|428.3|410.3|406.4|401.5|390.6|398.3|408.1|413.6|416.4735|408.5|406.7|397.8|390.8|375.1|374.4|369.5|370.8|362.4|345.8|350.9|359.4|359.2|366|380.6|384.1|396.2|392.3|398.9|391.8|392.8|392.6|398.6095|383.1|391.9|396.8|396.2|389.9||409|403.9|398.8|401.2|406.5|398|399.8|399.9|401.5|399.3|404|421.5|415.8|403.7696|395.7|382.4|379|378.8|366.3|363.1|369.9|375.4|385.5112|388.9|389.6|393.9|406.3|422.3|426.7|422.7|425.8|429|412.3|419|433.1|425.5037|431.6|445.031|449.6|462.6|456.6|463.3|446.3|463.7|456|466.7|451.8|460.7|476|480.3|483.3|477.9|482.2|470.18|441.2278|427.2|434.2|472.2|487|510.6455|491.2073|476.5|489.3|472|460|452.6|467.5|444.6|442.4||420|417|416.3|426.7|422.1|407.5|399.3|403.6|413.6|426.9||433|424.7|420|415.6732|429.1|436.2|451.2|422.2|416.1|414.4|418.3|428.3|426.3|441.8|400|411.3|412.7|425.9|||448.1|411.9|396.8|373.6|359.744|372|407.1
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|495|484.5|486|487.5|478.5|485|482|471|470|488.5|497.5|501|506|504|499|502|501|497.5|498.5|500|507|516|522|530|523|522|522|524|524|531|537|550|554|543|528|523|538|536|532|535|545|548|539.5|545|528|544|545|537.231|554|569.836|558|554|552|553||546|545|539|||535|524|528|519|508|508|485.5|493|497|488|488.5|507|508|512|511|507|495|483.5|477.5|468|483.5|492|497|499|486.73|488.5|495.5|493|493.5|495|500|499.5|478|475|478|475.5|473.5|483.525|463.89|480|486|476.5|483.5|486|493|480.5|482|487|492|489|482.5|491.5|500|488.5|488.5|488.5|498|503|508|503|508|497|501|501|480.5|480.5|497|494|492.5|503|497|503|498|497.5|504|505|507|504|496.8032|497|506|516|526||527|535|538|539|534.94|543|550|550|551|550|548|556|552|550|550|547|544|544|543|541|530|538|540|538|538|535|539|535|522|490|491|495|494.5|487.5|486.5|472.5|469.5|467|470.5|469|468|456|456|453|461.5|462|465|466.5|480|485|484|497.5|498|499.5|495|493.5|501|498|495|508|521|511|521|519|520|520|521|526|507||487.7762|483|488|488.5|479.5|473|474.7125|495|494.5|499||490.5|483.5|493|489.5|486|488.5|482|480.5|476.34|469|453.5|442.5|445.5|450|447|439|439|450|||440.78|413|411.5|411|409.79|409.845|411.399
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|5060|5124|5154|5142|5070|5050|5128|5076|4883|4841|4956|5078.6099|5032|4975|4968|5122|5040|5186|4997|5032|4961|4956|5074|4914|4825|4849|4857|4977|5016|4958.6602|4834|4846|4591|4439|4461|4500|4506|4493|4495|4679|4808|4815|4798|4769|4818|4826|4826|4756|4739|4768|4646|4732|4619|4644||4660|4752|4628|||4616|4570|4534|4427|4616|4643|4644|4631|4679|4735|4715|4750|4749|4915|4855|4717|4700|4632|4643|4637|4700|4690|4602|4508|4484|4456|4577|4602|4481|4368|4425|4398|4548|4195|4084|4049|3774|3933|3866|3836|3787|3697|3874|4026|4148|4120|4225|4145|4092|4108|4063|4160|4172|4251|4301|4260|4257|4066.24|4028|3863|3939|3989|3178.27|3960|3820|3900|3908.5|3880|3900.53|4052|4302|4333|4399|4325|4313|4351|4318|4369|4451|4371|4411|4338|4252||4386|4337|4360|4317|4206|4029|3985|3902|3898|4016|4056|4145|4124|3925|3910.3999|3859|3783|3669|3579|3445|3516|3534|3612|3603|3610|3707|3770|3835|3785|3731|3837|3925|3809|3710|3843|3668|3720|3775|3773.04|3768|3653|3646|3475|3493|3550.1499|3594|3484|3647|3806|3834|3966.135|3826|3845|3843|3680|3702|3772|3983|4150|4222.7881|4157|4001|4026|3954|3812|3823|4050|4028|3903||3445|3435|3488|3524|3279|3135|2989|3142|3423|3445||3400|3419.75|3419|3220|3431.071|3587|3622|3522|3434|3350|3382|3438|3417|3468|3308|3181|3159|3398|||3552.01|3304|3287|2896|2817.187|2971|3144
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1892|1885|1907|1894|1892|1910|1864|1829|1803|1787|1786.9999|1780|1758|1742|1714|1804|1860|1858|1856|1881|1895|1903|1915|1869.98|1812|1809|1790|1768|1771|1767|1750|1752|1706|1687|1665|1608|1682|1688|1688|1737|1727|1692|1671|1686|1673|1697|1729|1728.98|1742|1769|1766|1703|1705|1712||1699|1718|1745|||1722|1691|1642|1578|1665|1652|1605|1584|1592|1580|1599|1659|1650|1654|1695|1644|1635|1631|1636|1610|1645|1735|1703|1690|1664.98|1708.98|1679|1581.621|1550|1519|1517|1510|1445.9315|1324.3459|1272|1266|1207|1178|1156|1155|1154|1128|1216|1256|1271|1256|1278|1317|1327|1325|1299|1359|1358|1366|1325|1301.9315|1254|1244|1225.0812|1170.98|1194|1165|1171|1177|1135|1133|1165|1149|1164|1223.756|1225.807|1247|1231|1220|1248|1250|1261|1247|1257|1239|1263|1329|1307||1353|1357|1334|1343|1340|1301.3199|1322|1323.325|1334|1324|1325.3199|1361|1354|1358|1350|1338|1359|1360|1350|1326|1341|1332|1391|1385|1401|1424|1412|1382|1393|1378|1368|1318|1304|1291|1304|1243|1263|1291|1294|1268.828|1258|1257|1255|1261|1275|1277|1222|1254|1275|1228|1232|1217|1278|1253|1190|1188|1199|1263|1250|1340|1293|1273|1308|1269|1258|1263|1256|1211|1159||1090|1099|1107|1088|1076|1047|1033|1078|1092|1086.02||1119|1079|1079|1030|1061|1096|1057.4438|1050|1030|975.5|963|924.1562|920.5|943.5|936|909|919.5|1011|||1068|993.5|965|840.5|781|797.273|848
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|5452|5460|5348|5300|5268|5342|5301.6162|5236|5216|5288|5348|5410|5340|5388|5316|5450|5394|5390|5506|5694|5850|5850|5846|5828|5742|5682|5584|5624|5640|5638|5712|5724|5602|5520.2002|5488|5606|5590|5610|5578|5514|5526.4448|5506|5484|5548|5520|5588|5614|5578|5722|5776|5759.3799|5686.6211|5776|5700||5608|5784|5844|||5726|5758|5774|5710|5832|5828|5746|5772.5542|5768|5756|5760|5820|5750|5666|5598|5520|5522|5500|5482|5392|5498|5512|5672|6060|6071.4492|5946|5992|6086|6096|6072|6114|5962|5880|5840|5796|5870|5622|5618|5560|5570|5630|5641.4702|5810|5814|5920|5924|6008|6100|6140|6054|6022|6174|6180|6136|6128|6108|6120|6214|6334|6324|6316|6334|6312|6354|6256|6308|6298|6256|6194|6314|6200|6280|6234|6158|6024|6008|6042|5880|5816|5770|5876|5864|5804||5864|5942|5870|5938|5868|5814|5794|5814|5818|5808|5788|5920|5746|5696|5668|5618|5546|5456|5446|5270|5350|5504|5530|5566|5384|5392|5472|5490|5494|5454|5422|5456|5386|5264|5368|5332|5388|5438|5478|5470|5416|5420|5395|5390|5430|5434|5268|5380|5382|5394|5346|5324|5298|5240|5150|5227.6401|5250|5342|5312|5370|5408|5434|5382.54|5534|5514|5506|5436|5356|5270||5110|5020|4750|4740|4505|4400|4393|4698|4709|4720.3076||4630|4541|4528|4483|4536|4740|4819|4699.9248|4719|4726|4908|4920|4892|4894|4807|4689|4723|4797|||4740|4547|4568|4394|4310|4267|4417
04009|14048|/equities/intl-public-partnership|FTSE350|164.2375|162.4415|162.9475|162.6411|162.9903|160.6455|160.6455|159.8472|161.2442|161.4437|163.6389|165.4349|165.834|166.8318|166.8318|168.4283|168.8773|168.6279|169.6257|170.6235|170.4199|169.2265|168.9771|167.5168|167.4305|168.0292|168.8274|169.2265|172.619|171.2221|173.4173|170.4239|170.2243|170.0248|168.8274|167.8296|168.6279|169.6257|170.2243|171.0226|171.8208|171.6213|170.823|169.8252|168.9951|171.2221|172.2199|172.0204|172.4195|172.8186|171.6213|171.4217|171.0226|168.8515||168.2287|169.027|166.0336|||164.038|163.6389|163.8384|164.6367|167.6301|169.025|169.021|168.4283|169.5121|168.2287|168.4283|171.2221|172.619|172.4195|171.8408|169.8252|171.4217|172.4195|169.027|168.0292|168.6279|168.6279|168.6279|168.6279|169.027|169.483|169.027|167.2309|171.6213|170.823|173.4173|172.2199|171.4217|169.6257|168.2287|168.149|167.0314|166.6323|166.6323|166.6323|166.5654|166.4327|166.6323|168.5281|169.4261|166.8268|166.6323|166.6323|166.6323|166.6323|164.4371|163.2397|162.9424|163.2397|163.2397|164.2469|162.3767|161.2043|160.2464|160.4459|160.7653|159.2486|158.4503|157.8516|154.6587|154.2596|154.2596|153.8605|154.6587|157.8516|159.3683|162.6411|162.8406|161.4437|160.6555|161.2442|160.6455|161.6873|162.8406|163.0402|162.6411|165.2354|164.478||164.3348|164.038|165.4349|166.0336|166.4327|165.834|163.8384|164.2375|163.8384|164.038|163.8384|164.6367|165.6844|164.6367|166.2002|166.6323|165.834|164.6367|162.8406|163.0402|162.8406|163.0402|164.6367|164.4451|164.6367|163.4393|165.6345|165.6849|164.0679|165.2354|166.2332|163.6389|167.231|166.6662|168.6179|165.2354|166.6323|166.6323|167.6301|167.0314|166.8318|168.1626|167.0314|166.0336|166.8328|167.2309|164.6367|164.6367|165.4349|165.3251|165.1756|163.4867|163.6389|163.9302|162.242|163.583|159.049|161.8428|161.2442|162.8406|164.6367|164.6367|163.1974|160.0468|159.049|159.4481|161.0446|158.8494|159.6477||154.8582|155.856|157.6521|159.6477|160.6455|160.2464|159.2486|160.845|162.2415|159.6477||156.2552|155.0578|153.6609|153.5132|154.1598|153.6609|153.2618|149.8693|149.4741|149.2386|149.0611|151.0666|152.0644|155.856|155.7204|154.4591|151.8649|154.6587|||153.8605|152.1143|146.6763|143.8825|139.4922|147.3349|150.4679
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|206.7626|213.8795|214.254|214.254|212.7558|211.4448|203.4852|203.4852|199.6514|197.2111|196.462|191.7798|190.3752|185.3653|181.9474|187.6596|187.285|184.4289|185.3185|187.1445|187.285|191.0307|200.6759|199.8331|187.285|185.7399|185.5058|181.2451|186.6763|178.389|181.9942|183.0151|179.5595|178.1775|175.5329|173.7068|175.1115|173.8005|171.1785|176.5161|183.4925|189.2225|187.2382|185.1312|186.3018|186.1145|186.4422|180.9641|180.8237|180.215|176.4693|168.1351|168.0883|172.1617||173.9409|179.6063|180.8237|||176.0479|168.4629|171.038|167.5179|180.2618|178.4826|176.2338|168.3224|168.4629|169.1652|172.9577|183.3988|179.2786|181.3855|185.5058|181.3855|179.1381|174.4091|173.8005|177.0311|177.7803|181.1046|176.6566|169.4929|174.9242|173.6512|184.3353|182.0878|177.078|172.5419|170.008|160.4096|155.072|145.2395|139.7643|138.3568|138.31|138.1695|129.9758|131.4741|133.7215|139.8083|146.7846|152.2627|148.517|144.8649|143.1794|139.34|140.3233|142.7112|137.7949|138.9187|140.2765|146.1291|145.6609|145.0991|146.0355|142.243|140.9516|131.8018|131.8018|124.2636|126.9324|119.3474|118.1768|118.0832|121.3607|120.5647|121.3139|123.7017|126.511|126.7919|127.0261|131.0995|134.0961|134.9857|128.8554|130.0226|129.8353|126.7919|128.3839|130.959|129.7928||135.9221|135.3602|134.2365|137.2799|134.9857|130.1631|130.0694|132.0796|133.1128|135.7816|136.0157|139.8083|142.5239|135.4539|135.7816|133.581|135.4071|138.3568|139.5273|134.8452|140.6979|144.069|147.6274|147.5806|148.4702|150.2494|153.5737|152.6373|157.5067|158.8205|158.209|160.6905|155.8211|154.6038|156.898|151.5136|153.761|151.2795|152.4032|152.7746|146.3632|148.3297|145.38|148.8916|143.6008|146.41|141.4002|147.4869|164.093|161.9|165.6|160.35|165.25|167.6|157.7|160|166.15|175.35|174.45|180.5|179.05|168.628|158.55|148.75|144.8|143.15|161|152.4|148||140.75|152.4|154.95|155.15|149.7|144.05|138.451|141.8|148.35|148||151.95|151.9|156.5|150.7|156.7|160.7|165.2|156.75|156.9|149.65|149.8|147.05|146.5|150.55|147.7|144.1|151.15|161.9|||156.85|148.3|151.85|136.95|136.4|140|138.3
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|120.4|121|118.89|119|118.8|116.688|118.2|116.2|116|116.4|118.4|120.6|120.407|116.6|114.2|116.8|113.6|113.4|115.8|114.4|112.8|113.2325|110.5545|105.2|104|103.9|104.2|105|105.2|101.9091|99.5|100.8|98.8|95.681|91.2|89.8|93.9|93.4|93.6|96|98.5|97.7|97.2485|97.2|98.2|99.2141|99|99.9|101|99.4|99.5|104.6985|98.9|100||97.4|97.8|95.7035|||94|91.0463|91|89.4005|93.4|94.56|92.2|91.56|90.8909|91.3|90.6|92.8|92.3|91.6|91.5|90.2|89|86.1|85|85|84.9|87.7|86|85.4|84.7|86.2|85.5|85.1|82.6|83.9833|81.936|77.1|79.2|81.3|81.3|81.5|75|75.9|77|77.4712|77.1|78.6|81.53|81.3|78|80|81|82.2|82.6|82.9|80.6333|78.88|79.4863|78.9|78.8|76.9|78.5|77.272|78|76.6|77.2|77.6|79.3|78.1|75|74|74|71.8|73.6|77.9|77.5632|78|74|70.4|71|73.4|72.9926|72|71.264|71.6|72.6|73.2|71||73.1|73.5|69.79|71.5826|69.2|70.3|70.1|72.4|73.8|73.5525|74|74.2|73.8656|74.1313|74.6|72.8691|74.1|73.5576|73.868|71.4002|66.3|67.2|67.4|65.2|67.3844|68.5|68.6|68.5|65.4|65.3|64.5|64.4251|64.5|65|63.8|61.292|63|61.1|61|63.3|63|62.8|62.4|62.9|60.5244|60.9|60.9625|63.6|65.3|63.3|61|60|60.4608|60.2|58.3|59.9801|59.181|60.3|60.2871|63.4|65.8|64.5|64.7|60.7|61.7|62|63.1|62|60.6||57.6975|55.5|55.37|55.4|50.5|48|48.86|51|53|52.89||53.7|54.1|54|53|54|54.7038|53.8|49.75|48.85|49.5|50.3|52.9|52.1|53.5|54.1|51.7|51.0001|54.2|||53.6|48.25|46.3073|41.9263|43|43.15|47.75
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|122.2|121.75|121|120.15|119.73|119.6|118.33|112.4759|117.6|114.55|115.45|115.85|111.5|112.15|108.6|110.6|111.05|110.5|106.8|108.1|108.3|109.05|111.7026|110.7|108.8|109.45|108.6|108.1|108.8|106.7|105.45|105.9096|105.85|104.65|104.52|101.4944|100.4|98.06|98.62|104.3066|107.55|108.2|108.35|108.55|107.5861|107.75|107.8|109.65|109.8|109.5|108.45|105.2|104.0924|105.75||105.7347|108.1|109.75|||108.7|105|103.4|99.48|106.1|105.35|103.85|100.7759|97.54|96.86|99.68|100.4|98.66|96.5337|101.8|100.95|97.3745|93|94.08|91.411|91|93.4|92.908|91.02|91|95.36|96.0749|95.5|92.12|88.24|88.21|87.6|85.8|79.7|78.18|75.06|73.18|72.14|70.1033|69.912|69.58|67.5353|70.96|72.7508|72.18|69.0764|70.1|70.1762|71.28|73.06|71.9741|72.68|72.216|74.5094|75.921|74.3072|73.78|71.8308|70.4595|67.7529|66.5146|63.7897|65.12|63.14|60.9|58.22|59.9|57.84|58.56|64.6|64.6|64.44|64.58|64.8|63.94|62.4|62.4|63.72|63.1|62.1|58.8|57.36|57.06||59.52|58.01|58.424|60.46|60.3811|60.02|59.96|59.76|60.34|60.34|60.1007|62.4|65.2505|62.02|61.4|62.14|57.62|58.62|56.0255|54.16|56.36|57.68|58.636|58.5919|59.46|61.44|63.44|63.44|62.971|64.52|66.64|68.26|68.12|66.54|66.8967|65.56|66.3|68.04|69.12|70.1|71.32|72.4|70.74|72.68|71|71.58|70.86|73.98|77.14|76.62|76.9352|76.02|77.88|78.42|75.94|73.5|76|83.18|85.4|87.46|87.5|85.84|85.2136|82.06|80.5|79.6707|81.3427|80.5|78.82||74.735|73.64|72.34|73.3742|70.64|68.16|66.72|68.372|69|72.38||72.24|70.64|71.36|70.44|73.521|76.14|75.8|72.74|69.7|67.02|68.077|67.68|67.02|67.7115|68.48|65.6|65.84|70.26|||68.02|63.3288|60.02|55.96|54.42|57.22|59.76
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|352|352.8|356.4|353.6|343.4|340.6|350.2|348.52|369.8|369|374|377.2|372.2|361.8|354.8|361.2|358.241|351|339.8|340.6|344.4|350.6|357.2|354|347.2|344.2|343|344.4|353|334.2|330|331.4|330|307|311.4|299|306.6|299|303|301.2|309.2|312.2|333.6|333.2|336.4|350.4|351.2|348.2|347.4|353.2|347.6|344.6|332.4|338.6||340.4|348|354|||346|331.4|326.2|314.2|334.6|335|329.8|324.6|326.6|319.4|328.6|324|326|329.6|331.8|324|316.8|326.46|322.2|318|322.8|337.8|353.4|354.8|354.8|343.4|344.6|335|331.8|329.8|329|323.8|295.4|256|253.594|251.5545|264|257.2|249|247|248.2|246.6|260.8|270.4|278.6|263.6|270|272.4|270.2|261.4|269.2|286.8|290.4|287.8|287|291|289.8|282.8|267.08|251.6|255|255|256.2|255.8|248.8|251.8|261.8|262.2|263.4|278|279.4|283.2|277.6|278|283.2|284.2|284.6|288.8|284.4|279|282.4|279|277.36||281|279|274.4|277.6|270.2|269|269|263.8|265.4|267.8|267.2|272.2|272.8|267.8|259.15|250.4|241.8|223.6|204.6|220.8|230.2|236.4|243|247.0945|248.4|259.4|263.2|266.4|275.2|266|263.8|267.2|264.8|260.4|271.6|257|260|267.3525|271.4|277.8|271.5525|261.2|256.474|262.104|257.2|256|257.4|262.8|273.6|270.4|272.2|271.29|280|277.8|260|258|266.8|280.0915|294.6|290.8|288.2|288|296.8|300.2|297.966|239|250|249|220.79||206.2|211.4|213.8|213.8|214.8|200|193.1|198.9|204.2|208||212.6|212.6|212|204|221|232.6|215|208.4|210.2|196.1|198|187.5|186.9|203.4|205.7|196.1515|196.9|206.2|||208.6|209.6|204.32|180|168.415|162.8|160
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|1313|1373|1381|1333|1314|1276|1270|1263|1247|1250|1260|1251|1244|1242|1222|1273|1282|1270|1225|1229.063|1237|1235|1258|1241|1174|1183|1242|1265|1251|1266|1259|1215|1168|1140|1119|1126|1144|1151.4175|1171|1200.7172|1231|1180|1120|1063|1093|1101|1106|1107|1106.8817|1070|1054|1088|1010|1043||1105.5175|1126|1123|||1092|1044|1028|960|1057|1059.8101|1051|1035|1040|1042|1063|1106.025|1116|1135|1142.4425|1127|1116|1107|1104|1055|1110|1104|1097|1076|1051|1050|1040|1046.0197|1028|1006|1022|1082.3125|1086|910.5|898.5|891.5|889|835.5|786.5|838.5|840|840|914|895|868|845.5|827.5|798|784.5|773.5|927|944.5|931.5|943|896.2858|864.9988|857|836.5|853.7|821.2232|824|805.5|828|823.5|811.5|792.5|783|751.5|757|807.5|854.5|883|883|879.945|923|936.5|947|1028|1037|1019|1004|994|972.5||991.5|959.5|950|935|937.5|933.3575|930.3075|953.5|966|970.414|968.5|985|988.8|978|957.5|923.2762|896.5|840|808.6458|800.5|838.5|832.2052|816|828.5|848|889.052|914.5|921.207|904.6625|901.5|905.5|937|931.5|918.5|955|941|938.085|975.5|987.5|1017|1036|1019.12|1000.1575|996|999.0848|1023.3|1009|1046|1110|1058.6801|1063|1065|1068|1068|1029|1024|1063|1092|1105.0699|1172|1123|1141|1119|1114.735|1093.4025|1135|1136|1102|1040||945.2245|950.5|938|948.022|864|837|817|824.5|830.5|877.5||892|883.5|914|905|929.5|914.5|870.5|850|809|804.5|816.5|799|801.7362|830|841|784|817|958.1926|||964|907.5|900|831.5|773.5|791.5|835.5
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|238.8|237.4|236.6|233.6|232.9|234.2|229.5|226.2|222.9|222.2|218.9|221.5|221.3|223|226|226.2|224.9|224|226.9|228.6|228.6|229.4|230.1|229|227.7|228.6|231.9|231.9|233.3|233.8|233.6|236.5|234|241.8|242.7995|247|251|248.7|247.11|242.5425|239.2244|238.1|236.9|236.2|236.2|234.5|236.7|235.2|235.9|239.7|239.8|224.9|223.3|225.8008||225.5|228.6|225.13|||223.8|215.5|216.5|218.2|225.4|225.3|227.88|223.4|217.7|216.5|221.26|217.3|210.1|208.5|213.5|208.5|206.4|209.1|211.1|212.6|215.5|219|212.6|213.9|218.7|217.2|211.2621|208.1621|203.5915|201.7|197.4673|194.9546|189.9843|189.0674|191.2389|190.9976|196.8849|197.5605|194.9546|193.507|193.7|193.7965|198.2361|199.5872|198.8151|193.4104|194.8581|193.893|193.7965|193.3139|189.5982|192.6866|192.1075|191.2872|188.1023|187.8127|188.4401|186.9441|186.3651|181.0569|180.14|183.8557|185.2069|189.6947|190.3703|193.6035|193.0286|189.5982|185.8342|183.8557|176.4243|177.4859|174.8319|177.5824|179.2232|180.5743|180.8156|178.065|175.5074|175.1696|176.0865|173.5772|172.3225||176.5208|178.6441|177.5342|178.7406|181.0086|181.0569|178.7889|177.2929|181.636|181.636|179.8022|184.29|182.636|182.4081|182.4241|181.0086|181.1534|184.1453|180.7191|177.9685|180.532|180.7289|179.754|179.9953|182.4708|181.6842|182.4081|181.829|181.9738|182.215|186.7511|187.253|180.8639|185.6895|186.7029|180.2365|180.8639|183.8075|186.4616|188.1023|189.6947|191.818|194.4721|199.0082|196.2093|194.7616|194.8779|196.5954|195.2442|192.0593|189.55|190.9494|186.7994|186.4133|184.7726|194.55|195.75|195.6|195.74|195.05|197.05|196.7|193.6|189.85|192.7|189.8|185.65|182.65|181.9||181.35|182.25|181.0612|181.9376|186|185.45|184.1|190.5|191.3094|189.3||189|188.2081|190.65|192.75|194.25|195.5|198.65|196.6|198.2195|197.5|198.85|199.65|194|194.65|200.348|198.45|197.3728|198.6|||194.5|191.85|203.4|206.1|201.7|204.8|204.1262
04016|28223|/equities/james-fisher-and-sons|FTSE350|1192|1220|1220|1163.115|1170|1150|1130|1140|1124|1110|1082|1138.9|1142|1169.35|1140|1180|1170|1174|1144|1140|1118.022|1110|1103|1101.6|1094|1092|1092|1080|1054|1024|972|990.1963|994.085|975|978|981|977|993|979|996|972.786|948|952|960|965.67|952|962|968|967|976.1411|938.04|896|900|898||923|911.9625|918|||896.76|880|875.5545|835|902|905|901|875|889|887|882.65|894|916|938|934.7625|921|941|931.0675|913|907.2535|946.4745|950|980|959.9325|952|976|971.6057|961|956|963|926|776|747|735|800|1057.14|1078|1110|1100|1124|1134|1170.86|1194|1230|1269.6801|1223.6057|1236|1246|1226.28|1264|1244|1252|1282|1290|1250|1244|1196|1192|1146|1131.9396|1122|1122.9452|1112|1112|1120|1098|1104|1104|1102|1110|1174|1174|1202|1244|1250|1250|1250|1246|1234|1236|1230|1236|1200||1200.02|1138|1110|1106.98|1160|1158|1156|1154|1125.25|1150|1166|1175.96|1178|1139.2419|1101.449|1104|1100|1106|1118|1101.525|1134|1136|1172|1170|1172|1218|1202|1212.98|1240.645|1268|1294|1344|1368|1350|1352|1330|1329.9459|1350|1362|1350|1338|1328|1340|1325|1296|1298|1266|1311.625|1378|1304|1314|1297.95|1334.2|1352.7841|1351.656|1362|1340|1366|1366|1320|1284|1272|1302.135|1282.95|1200|1208|1218|1198|1180||1158|1164|1150|1162|1196|1166|1162|1220|1216|1192||1196|1236|1250|1242|1258|1346.675|1377.76|1316|1310|1350|1354|1318|1318|1314.25|1246|1270|1280|1406|||1422|1366|1366|1292|1276|1298.095|1200
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|168.28|169.4|168.36|166.2|163.88|164.52|161.84|158.12|154.56|156.16|161.52|163.6|161.12|165.48|164.08|169.68|168.32|165|164|165.28|163.2|166.04|164.52|161.56|160.36|158.04|157.04|161.16|165.68|166.16|159|161.52|157.32|152|149.4|151.24|152.32|157.56|162.36|162.92|163.84|163.28|163.88|165.16|164.56|167.6|169.28|169.56|174.895|166.6|168.04|164.52|160.96|161.36||165.36|170.96|171.4|||166.64|161.6621|156.44|152|161.28|166.8497|163.56|158.12|151.2|150.1759|154.2|155.2|157.08|157.16|160.8|159.44|159.96|154.68|146.88|142.3812|145.88|148.16|150.92|161.92|160.6|157.88|156.88|156.72|159.72|158.588|159.36|157.48|159.12|153.36|145.4|146.28|140|138.52|136.8183|146.48|148.4|148.2|155.936|160.12|160.08|156.32|158|160.4|159.48|156.6|151.4|155.6|154.4|155.08|156.28|156.76|154.72|154.88|158.56|156.04|159.24|156.04|158.4|161.24|154.8|154.76|155.44|148.8947|147.24|156|157.84|160.12|155.72|156.16|157.44|161.84|155.2|152.16|143.44|141.04|141.68|140.84|140.2||142.28|142|137.12|137.1866|137.4|133.72|132.12|132.72|135.88|136|135.16|138.92|137.76|137.72|132.6212|129.6331|126.36|121.68|121.16|117.76|121.12|120.72|120.24|118|116.808|118.8518|124.72|123.72|126.64|125.8477|124.12|127.72|123.4|122.081|125.88|126.7756|130.12|128.6|130.28|131.48|130|125.84|122.92|122.76|122.56|120.88|119.56|122.28|125.907|124.64|127.36|126.96|126.88|126.04|118.92|120.432|123.2|127.64|128.88|126.16|133.226|130.72|132.24|131.2|128.84|127.64|131|123.6|116.8||110.08|110.813|110.28|109.48|103.592|101.3|99.74|102|105.52|104.72||102.48|98.944|99.68|101.093|103.8|102.04|101.44|96.28|95.2|94.68|94.72|95.24|94.32|95.5|99.34|98|101.4|109.293|||106.04|98.5|96.5|82.58|80|81.14|83.86
04018|945668|/equities/john-laing-group-plc|FTSE350|302.2|302.8|308|307.2|307|309.8|312.2|307|302|300.8|314.2|309|300.2|300.2|299.8|302.6|300|300|298|297.8|303.6|309.8|313.8|316.2|312.4|314.6|315.8|319.2|319|324.6|322.6|325.6|311.2|315.4|310.4|306.6|312.4|321.6|326.2|322.2|325|323.4|318|320|321.6|327.4|326.4|328|331.2|345.6|345.2|338.4|333|330.8||326|328|329.2035|||324.8|316.6|322.2|316.4|324|323.8|323.4|320.8|321|320.8|325.2|320|319.8|321.8|319.2|316.4|316.2|314.4|312|299|304.4|317.4|320.8|316.6|319|317.4|314|306.8|305|305|304|296|295.2|289.6|287.2|285.9545|280|282|276|273.2|276|276|282|292.8|300.2|293|296.6|289.2|287.4|288.4|281.8|290.2|293.6|301.132|299.8|289.2|293.8|299.23|302.2627|300.8|305.4|308.4|311.21|312.32|295.6|292.4|299|292.2|292.2|290.8|281.6|273|272.6|278.296|276.2|275|278|271.4|277.6|273|273.6|275.4|278.3625||282|284.782|280|281.26|281.4|281.8|279.3115|295.6411|288.6|282.6|288.6|295.9|284.6|283|281.4975|281.2|279.2|284.4|284.2|285|295.2|294.8|298|299.4|302.6|304.6|299.8|305|304.6|297.4|296|299.4344|282.4|275.4|278|278.8|285.2|291.2|295|301.8|299.614|306.207|305.8|346.4|349.61|359.6|347.2|354.1525|353.6|344.8|352.6|346.9175|350.24|338.8|332.34|335.1312|339.2|336.6|337.6|347.8|353.8|342|350.6|345.4|349.7525|352|360.8|362.6|350||338.8915|344.2|350.4|352.75|360.8|351.4|343.4|355.8|363.8|364.2||361|359.2|359.4|347.6|352.4|355.4|352|346|340|319.2|316.2|312.6843|308.1412|320.9804|329.2765|320.7829|319.9928|330.0666|||337.9677|327.1037|330.1925|327.6963|314.2645|312.9806|323.5482
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|279.2|291.4|296|314.1|313.3|316.6|316.4|327.6|325.8|307.6|301.8|300.2|300.8|302.5|297.9|306.3|294.3|292.2|283.6|285|293.7|301|311|305.3|291|292.5|296.4|301.7|290.7|296.8|299.6|296|286.2|285.3|279.9|276.1|275.8|271.7|278|289.9|307.1652|308.8101|325.2|331.9|326.2|340.4|350.5|347.3|347.1|354.961|355.5863|338.6|314.9|314||309.1|315|311.5|||315.9207|300.8|297.5272|288|315.6|315.6|313.8|301.2469|310|317.8|307.7|315|314.4|312.2|311.2|307.3|292.7051|291.7|289.5|289|291.1|297.6|280.6|271.7|264.5|265.8|274.1|287.3|277.5|262.4|259.9|258.9|245|220.1|216.3|213.2|210.3851|214.5|208.4|201.5|204.7|202|211.4|217.4|216.4378|213.3|218.2|215.7|210.6|208.8|202.9|209.4|212.7|213.1|213|215.2|216.8185|211.9|209.5|201.5|207.7|210|210.5|204.8|199.55|198.3|208.2|207.6|214.8|227.6|220.9993|219|219.8|219|218.6|227.1|226.6|225.5|229|229.8|222.5105|231.7|235.9||236.1|228.503|226.8288|230.4638|217.5|212.7|216.9|221.29|213.7|209.9495|210.9|219.5|225.1|221.5|208|198.8|204.2|200.5|197.1|186.95|191.05|191.8|198.45|203.5|206.2|213.0484|219.1|223.9|227|222.495|220.9|209.7|205.4|195.05|199.45|188.65|190|196.25|198.2021|200.272|189.75|196.2|191.4|187.8|191.34|196.15|193.85|200.9|208|207|215.9|219.5|227.8|218.1|194.08|189.37|193.85|208.5|230|248.2|217.3|214.65|216.5|201.9|191.05|189.8|206.9|202.8|191.27||179.44|188.65|180.95|187.5|173|167.45|156.95|166.2|171.65|170.3||170.2|167.1|175.55|173.95|187.41|196.15|173.85|158.69|156.6|167.5|170.05|155|156.7|171.05|165.15|166|177.2|198.75|||215.51|199.75|193.05|172.8|168.31|151.8|138.3
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|2989|3015|3101|3112|3084|3160|3172|3185.4399|3172|3115|3150|3196|3162|3074|3042|3096|3086|3086|3087|3037|3028|3046|3071|3012|2947|2867|2867|2871|2861|2848|2964|2973|2962|2942|2882|2928|2954.9441|2879|2872|2921|2895|2740|2736|2723|2736|2686|2690|2646|2631|2652|2649|2534|2481|2450.8857||2420.1626|2509|2518|||2460|2466|2465|2397|2467|2549.604|2511|2395|2395.801|2347|2401.365|2383|2312|2286|2300|2270|2251.6799|2227|2211|2195|2216|2272|2243|2245|2286|2400|2513|2527|2499|2420|2404.7246|2417|2339|2265|2205|2196|2112|2175|2145|2101|2134|2180|2301|2319.3789|2343.8279|2328|2351|2371|2355|2393|2319.5205|2388|2376|2413|2414|2397|2409|2430|2443|2353.8279|2369|2323|2329|2310.9314|2255|2304|2329.8|2309|2322|2453|2592|2613|2585|2578|2566|2565|2545|2487|2417|2401|2413|2380|2336||2348|2374|2348|2362|2312|2281|2318|2334|2330|2313|2300.5701|2381|2369|2359.3601|2323|2323|2337.3601|2307|2272|2222|2235|2266|2308.635|2300|2268|2186|2212|2227|2257|2267|2257|2284|2245.4399|2168|2138|2059|2070|2083|2116|2116|2075|2088|2061|2076.917|2080|2074.0601|2017|2075|2144|2109|2118|2094|2111|2122|2022|1978|2038|2159|2172|2233|2238|2197.53|2161|2106|2081|2098|2136|2127.1399|2025||1963.5|2004|1978|1994|1922|1857|1812.5|1887.5|1952.5|1960.5||1894|1874.5|1901|1883.12|1917|1988|1992.5|1941.51|1914|1902|1917.5|1881.58|1884|1925.5|1935.86|1866|1860.5|1955|||1889|1785.64|1802|1705|1655.5|1655.5|1676
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|596|599|605.2588|594.66|592.5|595|586.1|585|579.7401|567|577.2|584|581|585|575|584.1|579.5513|573|583|589|588.044|595|600|600.05|598|596|592|598|591|595.03|585|587|577.55|568.02|570|566|580|591|589|589|593|590|589|587|587|593|589.2201|592|592.2|597|584|570|573|576||574|577|579|||565.3105|566.882|570|567|570|568|568|565|568.31|570|571|573|575.17|575|560|565|565.48|568.351|562|565|569|569.8|564.4301|554|556|561.325|560.55|559|564.5|557.9301|555|551.8801|546.34|545|534|540|516|513.3|500.86|499.0546|501.96|501.525|518|522|522|514.64|522|527.6|532|533|525.51|536|537|532.6901|530.34|524.0352|518|516.8|511|501.54|512|503.55|507.55|502.12|491.772|489.2769|506|499.5|495|505|505|514|515.02|510|511|508|508.0051|503.3332|506.81|501.04|517|522|513||516|515|516.44|516|510.56|500.1251|503|504.5301|501.75|505|506|506|503|502.45|499.2426|495.105|490.5|489|487.078|484|475.5|475.74|482.5|484.5|485|486|494.5|495|496|494|495.5|496|496.5|492|494.99|479|482.5|488.135|492.44|494.9601|486|484.325|475.7551|473.975|468.9163|475|471|478|486.4|484|488.9325|481|476.5|470|451.3095|459.4992|468.5|482|486.4601|491|479.125|477.49|469|467.5|468|464|466|463.525|458||449.5|453.2601|447.3353|448|445|430|414.1|429|439.8301|439.51||429|428|428|420.5|422.0862|436.5|435.5|427.48|421.2751|412.37|412.5|413.5|413.1561|421.05|421|407.6764|405.0759|410.0001|||403|393|397|365.86|360|358.125|360.4014
04022|6770|/equities/jp-morgan-emergin|FTSE350|131.6|132.4|133.3743|132.126|133.2|134.48|131.4|130|130|131.4|135.612|137.6|136.8|138.2|135.812|140.2|139.503|140.6|143.7|149.0932|148.5|150.326|150.9|149.412|148.454|148|147.3|146.4|144.5|142.4642|141.5|141.8|138.2828|135|134.5|135.8|139.1|142.1|143|141.5|142.7936|140.5|140|138|136.594|137|136.2531|136.6473|136.85|135.2|133.3|132.5|130.578|130.912||130|130.243|129.5|||128.473|128.2897|128|127.5|128.8|128|128.1095|127.2261|127.3202|127.7|127.042|127|127.4|127.5|126.1692|125.1|124.31|123.6138|122.7|124.1|123.7|123.8839|124.7|123.364|122.2|122.9|121|121|122.9|122.169|122.297|121.4|122|122.8147|118.02|119|116|116.26|116.2|115.046|115.9111|116|118.8444|119|119.68|118.4|118.9|118|117.2|115.8|113.8|114.8|114.6|114.8|113.868|113.6|112.2467|110.5|110.4|109.424|108.213|106.848|106.4|106.22|103.6|103.2|105.608|104.586|104.2|106.2|105.8|106.6|106|105.3449|105.2|104.8|105.2|104.2|105.032|103.689|105.8|106.68|106.264||106.6|106.8|107.6|107.0016|105.65|105.4|105|105.6|105.8|105.72|105.4|106.1|105.204|105.2|104.9572|105.8|106.4|106.34|105.476|104|104|105.2|105.6|105.2|104.0511|104|106|106.2|105.6|103.6|103.8|103.8|104.4|104.04|106|104|104.904|103.2|103.7326|103|101.2|100.292|99.2908|98.6|97.5|98.2|97.6|98|98.061|97.8|96.85|96.054|95.7|94.5|91.9579|92.8|94|94.9|94.622|94.6|94.2|94.2|93.4|92.2|91.3|89.9|90.5|90.3|90.1098||87.5|89.1|87.7243|87.6|86|85.2|83|86.4|87.356|87.3048||86.3822|85.7|84.975|83.8391|84.5|88.3|85.5|84.2343|83.5789|82.8|84.5|83.5|83.5|85.456|85.52|83|82.5|84.3|||84.6|83.4|83.7|79.986|79.3|79|78.7
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|720|729|737.33|724|739|730|740|730|728.3|737|732|740|711|711|710|720|710|713.09|714.6201|736.03|737.472|740|745|745.9901|743.1068|739.9337|738|742.175|750.063|743|746.9475|745.2667|711|692|677.724|685.6325|695.0852|710|716|720|720|717.7601|715|707|716.03|721|719|718|709.87|714.7675|707.01|703|692.886|683.08||682.8901|680.966|682.6|||667|670|661|658.1801|674|673.0001|668.2475|662|667.25|675|671|671.667|668|663.8|663.6121|658|650|632|637|632|634|633|635|633|631.02|628|630.813|625.747|631.435|624.75|617|623|618|614.2|605|607.888|597.6413|600.08|589|584|588|590|601|591|597.14|595|598.04|604|602.08|592.26|591.0661|600|600|598|601.08|593|592|585|580.12|563.36|572|570.54|560.887|561.6|544.5563|536.804|561|558.857|561|571|570|573|574.368|555.18|556.11|559|554|555|555.122|557|560.9644|561|560||565.644|561|557|560|549.655|552.2782|551|552|554|554|554|561|562|562.539|550|555|545|554|550|540.54|542.5|553|567|560.0001|552.06|551|568|566.2001|569.967|559.05|560|552|552|548|555|550|555|556|563.5|566.083|555|550|543.12|545|534|531|530|532|533|514.66|513.3375|502|497.5|497.5568|492|501|502|518|521|526|522|523|531|522|518|507|496.5|490|486||475.0204|485|483.13|478.5|480|490|484|498|474.3577|481||480|479|480|462.038|488|512.353|486.4401|477.5|470.5|458|482.12|464|463|482|478.5|462|462|477.283|||463.5|454.5|436|423.5|409.5|419.5|412.0072
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|644|641|643|630.6207|625|616|611|612.75|606|628.025|635|651|650|658|654|667|669|693|697.093|704|704|714|723.03|717|710|711|709.6667|708.43|710|702|701|710.989|702|696|690|698|716|721|719.02|716|715|716.21|725|720|715|728|724.88|724|739|733.92|729|725|725|732.01||726|731.8|720|||709.282|713.29|708.8373|710|709.0975|708|707|708.22|707|706|705|709|708|711|714|720|708|706|697|695.3|690.5756|687|684|681|681|684.3751|674.5|674|694|686|686.651|689|685|686.25|673.75|664.849|641|642|637.05|634|640|640|646|648.01|653|652.142|656.7834|657.02|656|653.7836|649.5|657|651.8667|641.5|635.3105|623.09|617.6212|616.98|615|611|613|609|609|603.17|591.2601|587|582.6999|571.3|566|576|567.215|567|565|563|554|550|550.56|548.92|546.72|544|550|554|548||544|554|552.1901|551|546.96|542|540|540.5|537|534|536.515|533.245|532|530.414|526|525|522|524.05|519.9|510|508|519|527|530|533.4|530|535|534.66|533|532|533|540|546|542|548.24|540|543|540|544|539|532.16|527|526|540|539.2526|535.5|531|530|530|528|523.84|517|514|507|501|504|499.93|505|506|506|512|515|512|503.704|497.5|498|498|493.5|491.338||476|474.5|475.3247|472|459|447.6618|443.5|455.375|454.4245|453.3||443|439.5|439.3487|435|441|454.5|453.3801|443.5|444|437|440|429|425.81|434|429.125|425.5|425|426.5|||411|406|390.8|379.75|362|363.5|362.5
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|270.1583|263.0333|264.2208|266.5958|268.7729|272.1375|273.1271|273.1271|276.0959|270.7521|270.3949|280.2522|272.0405|279.2626|285.0022|288.9606|288.3668|282.0334|284.6064|281.8355|285.7939|290.1481|299.2523|295.4919|289.9502|290.1481|288.3668|287.7731|286.7835|284.2105|283.6168|285.596|284.6064|281.2418|281.6376|282.0334|288.3668|289.7522|290.346|293.6147|300.4398|293.1169|291.9293|288.9606|290.9398|289.9502|287.971|291.1377|291.5335|295.096|291.1377|284.4085|275.7001|277.6773||277.0855|286.5856|284.4139|||281.2418|269.5646|264.4187|261.4499|272.3354|270.95|268.3771|257.6895|259.6687|259.8666|261.4459|261.8458|256.9255|257.2937|260.0645|252.3457|252.7415|242.4498|240.0748|238.2935|241.6581|250.3665|249.3769|250.5644|253.1374|257.2937|257.2937|264.2208|260.2624|259.8666|265.4083|257.4916|259.6687|240.2727|238.6893|237.106|227.408|231.5643|228.3976|224.8351|224.2413|220.6788|223.8455|227.0122|230.5747|224.2413|225.2309|223.4496|224.8351|224.6372|229.5851|238.6893|238.2935|238.4914|234.1372|227.6059|231.1685|230.9705|221.6684|220.6788|218.8382|217.71|213.1579|210.585|204.6474|197.5224|197.7203|195.939|196.5328|195.2463|199.5015|202.2724|203.262|202.8662|200.2932|202.2724|203.2739|205.637|206.4356|204.2516|205.2412|203.8557|199.6995||198.512|200.3732|203.262|204.6474|203.0641|200.0953|205.637|206.6266|205.637|210.585|209.5954|212.7621|216.9183|212.7621|214.2089|213.5537|215.335|227.2101|227.2101|223.0538|224.4392|226.4184|218.6996|225.033|228.0018|233.9393|239.8769|241.856|240.0748|241.4602|243.4394|246.2102|245.4186|238.6893|245.2207|237.6998|242.054|245.6165|250.3665|255.3145|251.9499|250.5644|247.3978|250.1686|249.5749|256.1062|255.7103|255.7103|247.3978|240.431|239.481|238.0956|247.0019|244.0331|230.5747|231.3664|236.9081|250.2|251.2|265.6|262.4|255.6|251.8|247.8|245.119|243.4|246|248.56|234.2||228.4|234|232|232.8|228.8|220.6|214.4|216.4|220.6|224.4||221.6|218|217.8|208.6|215|218.4|222|210.8|208.6|200.4|201.4|199.4|197.2|203.2|198.7|194|193.1|215.2|||214.8|202.6|195.7|181.1|183.2|190.4|189.388
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1344|1314|1322|1316|1324.5078|1280|1244|1220|1210|1222|1254|1281.1014|1280|1276|1290.6105|1307.9399|1304|1322|1386|1384|1382|1350|1380|1358|1350|1320|1332|1314|1316|1312|1300|1314|1278|1246|1190|1176|1210|1242|1264|1230|1106|1088|1090|1076|1076|1114|1106|1104|1128|1132|1140|1164|1185.04|1192||1186|1246|1256|||1244.849|1238|1220|1208.9301|1206|1179.8792|1150|1174|1192|1184.27|1162|1194|1150|1182|1216|1190|1188|1214|1194|1158.302|1176|1190|1218|1266|1264|1270|1202|1194|1179.01|1164|1156|1145.3538|1144|1236|1272|1253.7256|1248|1224|1196|1160.0294|1202|1210|1222|1269.813|1316|1272|1266|1262|1290|1302|1288|1152|1006|1012|1012|953|972|951|953|945|956|976|987|1000|983|992.376|984|962|960|970|951|1000|1018|996.73|999|989|992|983|1000.62|979|1008|1074|1070||1106|1084|1104|1100|1102|1083|1068|1088|1116|1092|1088|1090|1078|1108|1140|1100|1120|1094|1090|1082.7|1074|1050|1050|1034|890|816|829.9119|817.371|820|809|790|780|767.3734|760|765|764|765|744|746|745|747|738|730|730|730|724|682|690|704|711|722|721|710|694.9551|688.8|699|714|749|768|781|844|861|837|836|813|796|773|780|841||838.9858|809|797|808|782|775|764|771.7695|767|749||722|706|666|665|667|690|640|655|674|667.55|657|641|631|636|628.5|618.2|668|670|||665|661|627.2969|613|583|596|611
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|306.6|307.2|307.4|300.8|290.8|292.8105|279.3|274.1|266|263.7|266|267.4|264.3|264.7|260.3|263.8|263.3|259.5|266.8|273.4|275.4|275.4|274.1|270.9|270.9|273.8|269.6|268.3|275.871|275.6515|281.8|281.3|279.8|277.3|276.2|271.7|267.3|268.4|267.3|270.5|266.8|262.4|261.5|264.9005|268.7|279.1|281|283.7|276.1|284|283.6255|280.6|276|272||270|271.8|267.4|||265.4|262.1|264.5|259.5|269.0365|273.4|267.6|265.2|262.1|259.6|261|263|262.7|264.2|266.682|274.7|273|272.0547|270|266.8|270.1|271.6|274.9|277.4|283|281.9|288.1|286.4|288.3|289|287.3|274.3405|269.6|280.4|301.2|297.4|293.5|296.8|283.6102|284.5|287.7|288.4|298.039|307.3|316.7|315.4|319.9|311.6|310.5|308.1|303.6|309.2|302.4|303.3|299.8|299.4|296.3|292.9|295.8|291.7|293.6|291.7|291|289|287.4|289.1|289.7072|269.3341|262.1|269.9|271.9|274.2|268.1|278.9|279.3|275.9|269.8|265.1|270.7|264.3|264.3|270.1|266.3||269.5|276.4|267.8|270.5504|272.4|268.3|270.8|271.8|271.1|266|264.5215|270.7|268.3|265.2|164.7961|258.9|257.2|250.9621|245.9|238.4|241.9|242.4|247.7|248.2|247.4|245.5|254.0117|240|225.1|224|224.5|225|221|221.9|224.1|221.7326|222.1|219.7|223.4|224.4|220.4|219.7|217.1|216.7|213.5|211.8|209.439|212.5|219.637|207.7|206.0738|205.1|210.1|200.9|190.35|190.3087|195.4|202.3|201.32|208.8|198.15|197.4|200.5|199.05|196.9|188.15|190.7158|186.65|178.895||171.6|167.65|163.1|163.9|170.05|167.25|165.9|171.1865|165.8|157.2||153.65|151.1|155.515|152.7|152.65|154.5709|151.5|149.35|147.45|139.7|137.95|137.1|134.013|140.4|138.9|135.6|135.3|148.5|||147.65|142.933|144.9|137.4707|131.35|130.65|135.3
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|633|637|627.5|629.5|615.5|628.5|632|647.5|647.1592|639|641.5|634.5|620.1875|614|605.475|609|607.5|608|612.5|630|624|645.5|682|688.5|680|684|673|728.5|713|684.5|679|688|689|681.5|672|680.5|697|716|714|714.5|721.5|713|713|715|715.5|721.5|731.5|726.3|726.5|735|740|724|713|717||711|722|696|||693|670|675|676.5|703|713.5|716|701.5|713|704.5|709.5|723.0453|723.5|727|716|723.5|740|740.5|720|718|725.5|735.5|739|749|741.5|735|723|717.5|712|683|688.5|683.5|672|661.5|659|639.5|634|624.5|630|626|630|627.01|637.5|644|663.5|656|664|671.5|664|677|678|675|682|674.5|673.792|669|673|685|693|674|686.5|689|702.5|720|719.5|717.5|724.5|727|751.5|746.5|752.5|763|759|748.5|756.5|750.5|750|736.5|734|728.5|751|751|758.5||754.5|734.5|739.9|749.5|759|745|748.5|765|762.5|766|764.5|772.5|771.035|771.5|772.5|773|785.3105|782.5|784|761.087|764|766|745.5|803|801.5|808.5|815|811.5|805|797.5|807.5|807|806|804.5|813.5|800|805.5|814.5|824.5|840.5|823|818|810|801.5|799|799|788|801.5|835|827|805.5|794|782.5|785|766.5|775|771.5|726|717|736|763.5|749.06|715.69|688.5|677|673.5|680.5|670|659||639|635|626.5|606|600|599|591.5|606|608.5|623||613.5|610|598|590|590|594.5|575|571.5|567|549.725|559.5|567|576.5|585.5|586.5|581.5|570|607|||631.5|608.5|599|590.5|572|582|589.1925
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|686|688.5|680.8|672.5|674.2|669.1|674|683.3|671.6|679.4|692.8|683.3|683.1|668.5|658.5|678.1|647.1|627.7|604.4|608.8|615.3|632.8|627.144|609.8|605.2|606.7|622.2|614.7|613.4|614.4|611.86|617.3|612.1|612.6|611.7|618.9|618.3|600.0922|612|631.1|638.0924|646.2|652|656.4|650|653.3|645.9|645.8|656.5|675.2|681.2|667.3|643.7|662.0792||668.2|688.3|692|||679.3067|660|648.1|619.1|663.6|706.5|710.6|685.3|696.4|682.1|703.15|709.2|695.966|688.3009|694.1|690.4|682.6|654.9484|657.6|659.7813|664.3|684.9|687.2|677.9|673.2|677|703.2|689.8|676.8|668.6|667.805|664.5|622.4|538.8|533.5|534.1|514.9|511.5|496.25|496.3|498.1|497.8|525|546.4|540.4|519.5|531.7|517.1|523.5|524.5|522.4|527.4|529|554.6|555|542.832|540.5|538.7|534.7|518.3|519.8|503.5|508.2|498.7|474.75|488.7|496.15|500.2|507.8|533.2|543.9|540.9|538.7|528.3|529.8|538.4|537.4|537.7|544.7|540|554.4|560.1|556||576.1|572.3|567|571.9|564.6|554.4|540.2|542.4|555|554.4|554|567.8|568.4|583|574.4|558|575|595.8|583.8|558|553.088|544.2|549.7497|534.6|529.6|536.4|547.2|547.2|552|540.922|536.6|543.06|546.2|548.6|555|540|545|551.8|563.8|578|576.4|565.8|542|539.4|539.8|552|550|565|590.6|595|605.8|617.6|619.8|608.4|593.8|584.6243|592.6|622|648|676|667.6|649.8|647.6|615.4|595.2|587.2|572.47|586.484|558.2||535|525.682|530.2|551.2|529.4|516.585|499.5|534|534|622||620|625.1857|638.8|630.2|637.4|657|659|632|628.6|625|626.2|627|609.8|623|621.6|596.8|619|640.4|||637.6|589.4|554.8|520.4|514.6|522.6|520.2
04030|14058|/equities/law-debenture-corp|FTSE350|718|715|716|709|696|704|702.2201|707|701|696|698|703|703|693|692|714|698|698|696|697|697|712|714|701|680|681|670|676|663|653|648.44|647|638|629|629|620.9315|634|645.245|643|641|660|652.225|654|656.616|659|664.1794|668|670.2|678.99|687.7527|683.0481|670|679.134|683.2504||675|692|690.3634|||663.242|637|621.12|616|652|648.45|633.09|621|618|624|625|641|640|636|619|606|613.16|611|608.621|595|606|612|608|605|600|602.7|600|588|588.7|575.453|579.02|564.586|553.0275|533.7|526.98|526|515|506.57|490.5|490.5601|494.01|494|506|505|510.942|500.641|503.868|520|523|520|516|523|527|537|536|531.54|520|520.65|505|487.6127|493.5|493|496|478.5|478|481.5|483|482|480|509|503|503|503|499.4471|502|507|504|507|515.6|495.052|501|525|526||531.9002|533.96|535.25|534|540.8|533|517|528.5|523|522|530|541|539.715|535|524|520|520|521|526|515|513|514|520|520|519|520|535|535|538|528|528|528|538|529|535|524|530|532|531.4|536|525|525|512|509.55|497.75|505|511|524|524|522.3|521|512|509|508|484.5|499.875|510|528|518.58|504|513.3|514|506|484|491|492|482.5|486|482||448.5|467.5|462.5|463|455|448|442.5|465.0001|480|480||480.5|476.5|476.5|452|466.5|490.5|506|491.5|498.5|475.5|490.5|477|479|507|505|495|483|524|||510.832|505.225|510.5|463.5|450|452.5|438.5
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|279.5|281.1|287|285.5|284.8|279.4|275|277.951|277.9|275.4|276.9|273.8|268.9|261.1|258|269.5|266.7|265.4|260.1|260.8|260.6|265|267.387|263|255.9|256.1|256.3|258.4|257.8|254.9|250.6|251.7|246.8|243.7|243.8|243.2|249.1|255.9|255|262|267.2|264.9655|265.9|270.506|270.35|276.2|273.4|272.7|272.689|273|271.4|260.7|255.7|260.5||263.7|265.8|265.8|||261.7|249.3|244.6|237.9|254.5|258|254.5|248.1794|248.7|239.4|243.2|254|251.4|249.5643|261.1|261.3|255.8|251.5|252.151|253|255.1|258.9|260.632|259.1|254.6|253|247.7|245.2|241.3|229.2025|225.9025|229.5|221.6|196.75|194.1|191.35|184.6811|184.05|182.1|181.9|179.7009|177.2|185.425|194.25|192.45|188.1503|188.25|188.5|189.25|187.9|186.45|190.8|191.75|198.35|197.3742|198.8|197.7|194.45|195.15|189.6|188.15|184.45|184|180.25|176.301|176.75|178.825|177.45|181|190.65|193.75|194.5251|194.7|194.8|194.9|196.0252|197.45|201|205.1|201.8137|204|205.67|206.5||215.9|216.945|217.202|218.4818|222.6|220.4|221.3|222.5|221.953|222.4|221.9|227.7|175.04|233.3|228|223.6|216.8|212.201|219.8|208.7|210.6|205.8|223.5|221|216|216.47|223.8|224.5|224|224.1|223.3|222.8|223|217.5|220.5|209.6|212|216.3|218.2|219.9|216.901|219.4068|214.699|216.5|214|216|208.7|213.2|220.7|217.9|221|220.2|221.6|230.3|215.14|217.72|221.25|236.5|235.3|242.1|232.8|223.8|216.4|207.8|201.4|196.8|203.91|200.8|193.05||180.5|185.6|184.15|190.45|182.25|182.65|179.9|191.7|185|199.8||199.55|198.65|199|189.06|194.07|203.3|203.8|189.03|188.6|181.05|184.75|195.55|193|201.8|199.2|188.25|192.3|206.6|||198.5|185.2|193.44|170.1|157.38|169.35|171.55
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|40.965|41.12|41.078|40.765|40.305|40.075|40.5057|40.895|40.2922|39.67|39.875|39.06|38.685|38.99|38.035|38.825|38.37|38.62|37.5314|36.91|37.11|38.56|38.4546|37.705|36.27|36.75|37.173|37.21|37.5146|36.36|33.83|33.905|33.592|33.075|32.365|32.245|32.88|33.6552|33.605|34.443|35.14|35.03|35.64|35.6807|35.7044|36.222|36.155|36.325|36.065|36.245|36.34|35.603|34.07|34.605||36.061|36.78|36.6875|||38.425|34.725|33.735|32|34.9|35.955|36.28|35.223|34.605|33.24|34.565|37.195|36.845|36.819|38.3|38.16|37.36|35.25|35.62|35.83|35.773|37.504|37.3|36.14|35|34.8253|34.8526|35.078|35.025|32.62|32.29|31.8698|30.82|27.365|27.365|27.22|27.875|27.875|27.1|27.675|27.355|27.035|28.145|28.8026|27.95|26.915|26.845|26.76|26.77|26.11|25.985|26.77|26.635|28.03|28.18|27.715|27.6|27.0997|26.705|26.01|25.935|25.5971|26.105|24.5493|24.625|23.89|24.205|23.585|23.64|25.24|26.025|25.905|25.955|25.81|25.87|25.995|25.955|26.183|26.36|26.72|26.74|26.65|26.855||28.07|28.08|28.03|28.165|27.941|27.72|28|28.09|28.1|28.405|28.017|29.02|29.28|28.65|27.935|27.485|27.48|27.88|27.675|25.89|25.433|25.71|28.295|28.56|28.72|29.655|30|30.045|30.165|30.105|29.88|30.05|29.665|29.92|30.28|29.245|29.63|30.33|30.7084|30.745|30.725|30.915|30.47|30.64|30.4|30.993|30.515|31.61|31.76|31.31|32.08|31.89|32.28|32.36|30.22|30.66|32|34.66|34.77|35|34.21|32.89|32.44|30.77|30.27|29.87|30.97|30.11|29||27.6|28.39|28.49|29.1|28.18|28.08|27.12|28.91|29.89|30.18||30.02|30.01|30.32|30.35|30.39|31.6|32.76|30.47|30|29.34|29.46|29.4|29.12|29.6|29.89|29.14|29.68|31.7|||32.02|29.91|30.25|28.15|27.7|27.83|28.21
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|7110|7228|7453.0098|7506|7576|7578|7644|7438|7606|8114|9376|9518|9676|9608|9532|9596|9388|9390|9580|9714|9797.96|9786|9782.3096|9770|9622|9554|9564|9564|9478|9356|9290.0596|9200|9120|8672|8200|8498.2402|8638|9026|8999.4902|9038|9100|9090|9082|9144|9100|8990|8948|8966|9140|9070|8972|8874|9016.7695|9098||8964|9006|8970|||8810|8872|8752|8710|8794|8828|8748|8668|8525.3096|8526|8624|8622|8654|8625.5|8592|8572.6201|7970|7970|7902|7730|7756|7622|7586|7884|8018|8002|7910.2598|7844|8222|8394|8428|8150|8150|8556|8674.6797|8658|8270|8170|8188|8248|8248|8220|8332|8320|8382|8452|8546|8758|8782|8698|8606|8774|8842|8868.7305|8826|8844|8854|8956|9094|9014|8904|8838|8766|8734.8301|8599.4902|8696|8736|8693.0195|8658|8848|8818|8932|8832|8898|8870|8781.9502|8688|8578|8488|8452|8636|8646|8691.5||8800|8904|8736|8840|8874|8712|8686|8668|8638|8578|8538|8742|8486|8484|8474|8562|8470|8490|8438|8388|8348|8258|8388|8336|8340|8130|8320|8436|8452|8332|8224|8168|8284|8208|8306|8352|8394|8242|8236|8412|8442|8300|8209.9502|8272|8262|8228|7946|8014|8098|8050|8037.7998|7970|8036|7992.0801|7782|7918|7956|7850|7790|7684|7970|8210|8000|8050|8018|7972|8046|7838|8190.3301||8210|8260|8124|8194|8134|7880|7852|7982|7886|7798||7672|7538|7450|7328|7302|7432|7442|7448|7418|7432|7516|7380|7350|7416.4102|7346|7034|6982|7178.9702|||6968|6972|7006|6804|6702|6496|6864
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|208.6|209.6|211|210.8255|211.6|211.4315|210|207|209.4|210.8|214.4|216.2|215.6|218|218.4|223.8|223|220.8|218.2|219.4|219.6|220.6|221.6|222.884|223.4|224|225.2|224.4|225.2|224.4|222|227.66|226.8|226|224.6|222.8|226|226.901|226|226.6|225.2|226|225.8|230.4|228.8|229.535|228.8|229|231|234.2|233|233.2|230|231||229|233.6|235.4|||229|221.2|221.6|215.4|229.4|230.4|223|222.8|223|221.6|221.4|221.6|219.6|216.8|223|216.4|221.8|218|218.4|218.8|223|228.4|227.4|228|229.4|232|231|229.4|229|226.2|228.6|222.4|221.6|233|232|227.4|218|218|213.2975|210.4|210.2|207.6576|213.4|218.8|220.6|215|215|215|215|215.6|218.6|220.6|221.2|225.2|225.6|226.2|226.4|228.2|225|222.2|222.2|218.6|218|219.2394|214.3212|217|219|218.2|221|227|229|228.2|224.52|221.4|224|227.2|230.19|228.4|230.6|229|233.4|233.526|234.6||235.2|235.6|235.4|236.8|240.6|235.4|228.2|231|236|235.2|236.6|239.638|236.4|235.2|234|232|233|232|228.6|226.8|227.8|227|223.2|218.6|217.8|219.4|220.9275|221.4|222|219.7|217.6|219.6|218.6|219.6|219.736|214.8|215.6|217.2|214.6|218.2|216|214.8|209.2|208.4|206.4|210|208.1275|211.6|216|216.6|222.4|219.2|220.6|215.4|202.768|203.4|204.4|208.4|213|217.4|220.4|216.6|214.6|211.643|207.8|207.2|206.2|202.536|199.384||188.4|190.0795|194.4|195.9|190.3|183.6|183.3|189.3|190.1|192.5||189.195|180|184.7|181.5|185.5|193.7|190.5|183.5|183.1|179.525|177.7|177.5|178|181.5|181.2684|180.1|187.9|196.351|||194.9|187.7|183.2|178.3|171.4|171.9|169.8
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|201|214.1|218.302|217|219.3|217.5|212|208.6|198.7|195.05|195.2|195.2|190.8173|185.3|182.95|189.4|185.8|186.3|184.796|185.6139|183.65|186.25|191.95|188.95|184.878|181.85|182.25|180.95|182.05|184.1|185.35|183.2|181.75|175.9|175.9|173.688|175.95|183.35|189.55|193.65|194.612|188.45|189.65|193.1|194.35|198.0413|196.65|194.95|196|197.3998|196.9026|196.4|194.55|197||195|198.65|201.7|||204.4|194.8|189.95|186.25|197.6|198.65|189.95|187.55|187.9294|186.1|187.2|190|190.25|189.55|194.75|191|189.25|187.4|184.75|189.9|189.75|192.1|193.978|193.1138|191.1|188.7556|189.9|187.7|182.5772|171.31|169|176|175.15|158.15|153.4|150.85|147|145.7|143.75|143.75|144.15|145.3|153.35|165.6|164.55|159.4|164|162.95|164.75|164.3|161.35|161.8|161.1|166.1|159.8976|157.35|160.15|163.7|161.25|156.7|159.25|151.9|156.1003|152.65|145|145.8|148.2|144.174|146.75|154.4018|154.55|154.85|150|149.5495|152.75|153.6|155.05|159.25|158.45|155.95|158.7|163.65|164.45||172.85|174|167.35|169.5|168.2|166.85|166.8187|176.65|179.15|179.1|178.1|178.35|173.6|170.0724|168.65|164.65|164.15|163.6|158.8|154|157.95|155.1|160.65|160.7|159.45|162.75|171.15|173.2|176.0513|174.25|172.75|172.56|173.9|171.1|174.15|168.15|169.8|169|167.4878|167.7|164.65|166|162.35|162.95|157.65|160.5|155.1|157.9|162.85|157.316|159.875|155.65|155.535|158.6|146.7156|147.011|148.7|157.25|162.6126|161.65|152.95|145.98|142|140.55|140.75|138.7|147.25|129.45|124||115.3|116.5|116.95|119.2|109.95|108.9|110.75|117.8|127.05|126.35||125.15|122.629|123.7|121.1|126.15|129.15|130|124.55|122.6146|120.55|125.7|128|127.25|128|129|127.85|139.2291|135.5351|||124.868|116.6409|118.1013|109.0952|105.5902|105.2494|102.2311
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|154.45|153.9|148.2|151.3|151.05|154.35|152.05|152.65|150.65|150.7|160.15|158.45|152.8|151.8|145.9|148.15|143.45|142|140.9|143.45|144.85|148.8|150.7|150|148.35|149.1|150.45|148.6|148.25|150.65|150.1|149.0793|146.8|145.6|144.9988|145.2|147.05|149.2|151.25|149.2|151.6|148.45|148.7689|149.95|148.35|149.6|149|148.75|148.2|147.4|145|139.1|140.0286|138.3||137.35|141.1|141.0165|||135.55|135.3|131.95|128.25|131.95|133.5|127.4|127.5|125.55|125.7|127.4|126.3|124|125.9|127.75|122.95|119.7|115.55|115.85|115.6|118.568|119.55|118.4|117.8|116.367|117.4|117.05|119.1|116.35|114.75|115.45|114.8|115.5|110.4|111.05|111.05|106.5|108.4|107.15|105.9|108.5|108.4|111.8|113.8|112.2|113|113.9|115.85|115.5|116.85|116.25|119.2|120.65|117.1|113.05|113.35|112.3|112.95|112.1|112.4|114.6|113.75|115.65|115.55|114.1|114.7466|117.9|117.1|114.75|115.05|115.15|115|115.95|116.6|118.2|119.3|120.674|117.8|118.1|117.85|121.3|120.6|119.05||121.6|122.5|123.2|125.25|123.5|123.8|126.35|126.35|128.85|127.8|130.2|132.95|130.15|131.3|128.65|129.25|127.6|127.7|125.65|124.05|123.2|121.95|124.9|125.55|125.95|126.95|128.25|128.5|129|128.05|127.4|127.7|129.4|128.2|129.45|128|128.1|130.85|132|130.597|128.85|128.5|127.65|128.85|129.65|131.3|127|130.8|135.05|127.5|128.7|128.15|129.4|130.3|127.85|130.7|133.15|132.5|131.85|139.85|142.3|141.1|140.25|141.85|143.55|142.15|143.95|142.25|138.7||134.35|137.8|136.716|134.985|133.85|127.3|126|131.65|132.9|131.85||132.55|131.15|131.05|126.15|128.45|133.1|135.9|132.1|131.85|127|128.35|127.15|123.05|124.25|122.5125|121.7|121.15|124.95|||120.5|118.15|122.2|121.95|117.652|118|120.2
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|155|157.3|157.6|157.4|153.9|155.5|151.95|146.8|144.25|145.15|145.7736|143|144.7|143.9|140.95|144.78|142.95|139.85|134.756|132.35|131.7|134.8|135.98|131.05|129.25|126.896|130.05|131.75|132.35|137.85|138.9|137.65|137.42|137.95|141.5|142.5|141.53|139.25|140.858|140.8|137.8|134.25|134.2|137.15|137.3|132.55|132.2|133.5593|133.6444|136.55|139.15|133.5|129.5|130.3163||135.05|138.18|138.45|||137.5381|130.5|128.85|121.3|133.0203|137.55|136.35|131.0203|132.05|129.25|133.35|137.9282|135.25|136.791|142|135.1|130.15|125.5|125.75|125.6911|130|133.7|135.5|132.45|130.1788|128.8|125.4|125.95|123.95|119.5|118.6|116.4|110.741|97.16|94.64|94.28|91.8488|90.74|86.5514|86.4452|88.28|89.4|92.97|95.24|96.5|93|92.98|91.1|91.3|90.825|91.52|93.26|93.28|97.4|96.32|94.48|96.8|89.94|99.04|97.28|97.16|94.42|96.34|94.66|92.18|96.6582|99.9|102|102.25|109.3923|110.05|107.95|106.45|101.65|101.35|104.5777|107.5|105.2|108.85|106.65|107.15|104.4|104.55||111.1|111.9|110.25|111.5|108.8|107.45|106.4|105.0191|107.35|111.3|110.6|113.749|114.65|111.05|103.55|99.92|99.8|97.7145|96.26|92.5|94.66|96.22|98.16|96.92|93.18|93.54|95.4|95.6|97.8|96.19|96.75|97.16|95.04|94.82|95.94|93.36|94.88|92.1803|94.24|97.62|97.56|100.05|96.8|98.54|98.812|100.15|99.5803|102.7|107.6|107.3649|107.85|108.8638|108.35|108.6|101.8|100.15|103|111.05|116.4|110.4|107|104.15|101.25|98.82|98.64|95.48|97.08|96.84|96.68||91.52|91.58|84.94|82.62|85.32|85.04|85.32|86.3|88.1|87.56||87.76|85.032|86.5|87.58|90.1|92.1|95.98|92.33|92.04|88.92|87.614|85.88|91.04|96.1|95.38|93.4|98.98|105.2|||105|104.25|104.4449|97.04|94|97.8|96.08
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|677.517|681.001|676.521|679.01|710.87|686.975|681.997|692.949|676.013|674.53|689.962|692.949|685.114|677.019|668.058|662.085|641.177|634.705|632.714|620.269|629.727|649.142|669.552|659.098|642.67|638.19|640.181|652.128|654.618|651.301|646.155|642.67|639.683|646.155|630.723|607.106|618.775|639.683|642.67|666.565|670.547|657.729|655.115|661.587|654.618|671.045|682.495|699.918|718.835|744.223|747.708|729.289|717.341|730.782||737.751|745.219|742.779|||724.311|700.416|695.936|678.512|714.852|708.357|694.94|680.248|669.054|683.49|684.984|702.905|718.337|718.83|725.804|723.315|715.35|700.914|696.931|685.482|713.857|737.751|761.646|765.629|766.624|757.146|742.73|756.17|779.567|767.62|757.166|741.236|718.835|703.403|698.425|689.464|674.53|664.574|651.631|651.133|658.6|664.076|689.464|705.892|694.18|718.835|708.381|708.381|715.848|720.826|716.844|716.844|708.879|687.473|684.486|673.036|668.556|660.193|656.609|636.995|642.172|615.291|630.225|631.221|622.758|590.4|582.684|542.113|562.523|605.832|607.326|597.37|609.815|663.578|646.155|654.618|660.093|644.164|651.133|623.778|629.229|624.903|617.78||612.503|617.78|614.295|615.291|626.74|626.74|634.705|650.137|645.657|652.626|648.644|646.404|639.185|637.692|626.118|609.093|598.863|581.44|577.955|579.449|591.396|582.933|596.872|603.841|606.33|604.339|605.335|614.295|615.291|617.111|600.854|617.282|606.33|597.867|606.828|595.876|599.859|591.838|597.37|611.806|608.321|613.797|602.91|610.313|593.541|605.214|592.994|617|624.0313|608|623.5|626|635|638|601.5|606.5|619.5|649|664.5|690.5|686.5|679.5|649.5|642.233|644|638.121|614.5|608|585||587.725|579|570.035|583|570.5|567.5|556.9595|592.5|598|591||593.5|589|603|618|627.0812|637.5|634|634.5|635|605|612|566|575|606.5|610.5|583.5|605.5|627|||638.8152|605.5|554|517.21|505|526|547.5
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|95.15|95.55|97.25|95.65|95.55|94.55|94.15|95.85|95.9|96.95|95.35|96|95.35|96.4|91.35|94.5|93.15|92.25|86.247|90.2|89.45|89.5198|89.85|84.6|83|83.4012|96.25|98.95|98.3|94.856|93.35|87.1|85.6|81.05|70.5363|73.7|75.4|73.6925|73.7|77.45|80.15|78.8|78.7|77.25|75.5|76.25|76.7|76.95|77.15|72.642|70|70.55|65.1306|68.65||74.55|74.591|73.05|||74|69.25|67.75|63.5585|68.8|69.7|69.4|67|66.9881|59.35|62.55|69.05|67|66.4|68.7608|67.65|66|60.95|60.85|61.6|65.221|66.45|67.5|69|66.95|66.4|67.6|67.75|64.8|58.5|63.0171|62.8218|57.05|48|47.2051|46.26|46.28|44.54|42.1395|45.68|46|46.32|49.82|48.3869|47.34|45|44.82|41.5|41.54|41.6472|40.865|43.38|45.0101|46.3384|42.1236|39.4|39.5513|40|40.08|40.16|42.06|41.52|42.84|42.74|41.48|41.94|41.06|36.84|38.64|41.4|43.54|44.02|44.34|44.52|46.9|46.1192|45.24|48.7084|48.46|48.88|50.7429|48.92|48.9||48.98|47.4|46.2|46.92|47.72|45.12|45.68|49.32|48.4898|47.7555|47.06|50.0285|49.2909|46|45.36|44.62|44.7891|42|38.14|36.02|40.2|42.2|40.56|40.48|41|42.9|43.14|44.9|45.0268|45.08|46.22|47.08|46.02|45.48|48.48|45.16|45.5|47.52|50.8|53.55|54.35|55.7|52.9295|52.4|56.054|57.5884|58.9393|61.8|66.868|62.8|62.6|63|63.55|64.2|62|57.05|61.2|70.6|69.5|71.4344|68|65.5|62.1|60.75|62.35|61.6|57.5|54.2088|55.95||30.8|32.56|32.88|32.42|32.098|31.24|28.34|28.7|29.74|31.56||32.22|32.2|32.9|32.9161|34.8158|35.58|31.0955|30.5753|30.34|29.7554|32.52|32.56|34.5368|37.72|40.2|39.12|40|42.1347|||41.28|38.06|38.0342|36.0612|34.46|34.88|38.24
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.6|119.8|119.8|119.8|119.8|119.8|119.8|119.6|119.8|119.8|119.8||119.8|119.8|119.6|||119.6|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.6|119.6|119.6|119.6|119.6|118.2|114|115.42|115.4|116.25|116|115.6|115.8|115.2|115.4|115.2|114.8|115.4|115.64|116|115.6|115.6|115.6|115.2|114.6|115|115|115.07|115.8|115.2|115.2|115|114.2|114.96|115|115.4|115.4|80|75.2|71.6|72.76|70|70.4|71.23|72.8|74.9|75.3|75.1|76.2|73.8|72.8|71.1|70|68.8|67.8|67.6|69.7|68.1|66.1|66.2|68.5|68.959|70|67.5|69.628|69|69.9|68.4|68.5|68.7|67.8|68|69.4|67.5|67.8||68|68|68.2|68.8|67.518|68|69.7|69.1637|69.2|70|70|68.5|68.2|69.7|68|66.5|68.9|64|66.5|65|65.8|68.5|68.5|69.457|70|70.1|70.1|70.8992|71.5|71.3|72.8|72|71.1|72.526|74.5|73.1|73.4|73.8|73.2|70|69.6|70.6|69.7|70.3|71|70.9|69.655|72|73|70|70.5|71.1|69.6|71.5|67.9|66.7|70.4|74.2|74.9|77.8|77.1|76.3|74.6|72.3|71|69|68.7|68.5|63.9||63.1|63.4|63.5|68.6|67.8|69|64.7|68.5|65.8015|71.6||73.1|73|73|71.3|69.8|68.7|70.9|72|67.6|66.9|71.8|63.1|67.6|74.0435|73.2|71.6|69.563|75|||82.055|70.2|68.1|61.55|59.8|62.2|59.8
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|299.8|303.4|313.8|308.6|300.2|303.8|296.8|286.8|285.8|284.4|288|286.4|286.8|286.4|283|286.8|290|290.6|287.8|287|291.6|292|301|298.6|297|297.4|300.8|295.2|296|292.4|289.8|294.2|287.4|284|280|274.8|279.8|286.6|284.8|284.6|293.6|292|292|286.6|288.4|277|280.968|278.2|282.2|288|287.8|290.4|276.4|282.8||281|283.8|277|||275.4|272.6|266.8|266.4|279.2|276.2|269.2|269.6|269.6|272|270.2|274.2|275.6|275|275.8|277.2|278.2|280.6|278.8|281.8|283.8|288|291.4|291.6|301.4|303|307|302.6|313.2|311|326.4|315.8|312.8|303.8|301.8|300.2|289.8|289.8|283.4|277.8|280.4|279.2|285.8|293|285.6|276.4|276|276.8|279.4|277.8|282.212|286.2|289.8|300|293.4|290|285.4|282.6|286|280|283.4|271.8|264.2|266.4|258.6|257.6|264.2|259.4|259|272|274|276|269.4235|267|271|269.4|260|258.8|255|246|248.4|249|249.6||257.6|247.8|249.6|251.2|248|241.4|245|250|254.4|260.2|261.2|262.4|266.5625|268.8|266.8|262|264|269|265.4|257.8|266.6|271.4|281.4|282|279.1656|282.4|287.6|259.7105|253.2|257.6|252.6|255.4|254.8|251.6|255.4|257.2|262.6|267.2|272.2|275.6|274|269|263.4|259.2|256|251|246.8|253.2|263.8|266.6|269.2|267.2|270|273.8|263.8|266.2|272|287.4|288.6|293.2|294.2|288|292.8|276.2|271.464|269.6|273.2|267.4|262.6||256.2|263.6|265.2|261.4|257|251.4|248.2|248.2|250.4|251||250.2|246.8|242.4|240.2|248.4|250.2|249|249.4|248.005|232.4|234.6|239.2|243.6|247|247|251.66|248.4|264.2|||273|267.4|260.9915|248.01|245|248.6|253
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|497.8|493.538|490.1|467.2|448.5|443|451.7277|439.3|416|419.8|416.5|426.4|429.4|426.9|421.7|437.5|424.2|427.8|404.2418|393.7|391.9|412.7145|414.8|408.5|401.3|409.5|417.3|426.4|426.1|432|413.8|410.9|406.3588|393.1|391.6|383.1|385.5|387.161|391.3|412.8|423.6|427|424.6|423.2|425.1|423.5|422.258|432.9|435.3|448.2|456.5427|452.3002|437.1147|440.9||459.1|468.8|468.9|||452.2|432.3|417.9|395.6|435|437.1|437|432.8|434.9|426.3283|430.54|433.1|431.5|440.8|442.083|427.2|411.361|390.2|390.2|382.7|394.1|404.8|406.6361|386.8|377.7|377.8|393.2|391.7|383.2|361.2|359.1|377.9|332.4|291.7|284.5|287.3|277.376|276.7|264.8126|265|268.1|265.2|282.3|293.7|293.8|280|286.6|288.3|292.1|285.2|273.3|276.172|284.9|308.3|305.9|295.1|287.3|274|264.3|256.5|250.5|250|253.7|258.2|246.7|250.8|250.2|245.1|251.5|268.5|271.6|267.7|272.9|263.2|257.5|266.473|273.7|278.6|287.5931|283.6|282.7|268.6|267||283.416|275.4|278.8365|285.3|282|275.4|277.676|276|278.9|288|287.9|299.2|304|304.3892|285.5|273.9|270.87|280.3|273.194|260.9|268.8|269.281|278.2|279.2|278.2|287.5|293.6|293.7|309.4|299.1|298.3|308.6|297.5|294.9|311|303.9688|304.6|306.2|314|318.5|305.3137|312.5362|291.3|289.1|284.5732|292.2|286.2968|295.1|312.3|304.8|312.6437|309.1|307.8|297.4|280.6|281.396|288.7|305.6|327|345.9|345.2|317.5|309.5|285.1|277.2|275|289.012|271.9275|270.9||244.4|260.3|263.7|270.3|252.2|240.2|226|229.7|241.8|237.4||244.8|250.2405|257.3|250.2|261.3|274.5808|273|260.6|257.7|245.568|259.3|241|244|249.2|259.3|239.7|239.5|263|||270.5|255.2|260.8|224.2|216.5|224.6|245.6
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|378.3|378.19|381.69|377.98|371.82|375.32|379.27|386.9|369.27|367.89|368.42|359.18|357.59|355.04|349.84|363.64|362.16|360.25|348.36|350.16|349.52|363.96|367.89|365.66|359.5|359.08|359.4|366.09|370.01|368.1|367.36|369.91|366.19|358.65|350.05|338.91|338.06|343.58|347.4|371.08|377.87|386.26|387|384.14|382.01|389.76|391.46|386.05|385.94|385.73|381.8|375.43|366.51|372.53||368.1|377.98|378.4|||365.13|354.09|346.44|331.53|357.91|359.5|359.93|341.75|332.41|324.93|332.75|343.15|341.14|342.62|347.51|346.44|342.2|329.29|325.95|327.81|336.46|350.58|341.49|337.63|333.07|331.47|340.82|332.11|317.99|298.41|307.37|309.5|313.42|270|264.4|270.64|262.04|264.37|253.38|245.7|247.49|246.75|260.23|270.11|267.98|260.55|269.15|269.57|269.47|268.51|258.96|267.66|265.96|275.1|276.37|274.14|269.26|260.12|251.42|237.62|246|238.57|242.71|236.3|228.45|226.68|236.98|231.46|229.44|253.65|252.27|253.43|259.38|257.26|253.22|246.64|245.58|248.23|243.99|235.39|227.01|204.28|200.46||216.17|218.29|212.91|215.27|210.61|204.79|210.18|211.24|215.64|212.35|214.12|225.83|230.93|228.8|215.9|204.69|200.92|203.13|193.24|174.55|180.16|185.98|199.22|205.55|206.91|221.05|217.73|201.56|249.83|239.95|242.5|248.72|249.71|237.09|246.64|236.38|240.27|241.44|247.7|243.88|246.11|248.13|239.63|236.59|236.3|238.57|235.17|242.39|252.06|247.3|253.33|249.72|252.27|246.22|228.46|224.45|236.02|259.21|276.16|294.4|275.2|268.29|266.97|249.32|242.61|242.18|255.13|226.47|186.02||187.33|194.81|185.8|196.12|190.09|175.82|166.01|176.58|193.92|194.8||200.67|200.58|197.06|188.31|202.75|210.18|201.05|190.65|185.85|180.28|188.39|181.9|179.9|186.31|185.04|172.43|178.58|199.16|||203.85|192.17|189.8|166.35|152.89|154.38|165.63
04044|14060|/equities/mercantile-investment-trust|FTSE350|254.25|254.821|258.5|256.5|254.9|257|255.5|252.9238|249.5|248.8188|244.5|244.5|243|242.33|238.75|246|249.9|246.702|243.95|247.8|247|251|254|252.65|246|249|251|252.5|251.33|244|240|237.0048|234.5|231.25|227|221.5|229|231|231|238|241.5|237|237|232.9|229.232|237|237.5|241|244|249|249.27|246.5|245|245.9242||247|251.5|250.3575|||232.0138|220.5|216|215.5|229|230|221|217.5|217|215.5|220.5|225|227|230|232|230.3182|228.516|224|218|216|223|229.5|232.5|228.5|228|230.15|229.5|227.5|231.5|230|233|229|227|212.8|207|204.03|198.4|198.592|196.6|198.532|200.5|201.5|203.5|204.408|202.14|197.19|195.2|194|194.6|194.024|192.4|194.4|194|196.217|194.38|189.8|188.08|184.1723|179.8|175.6|176.7125|174.75|174.8|172.8|169.4|168.6|172|171.2|171.739|178.8|179.44|179.4|180.18|182.8|182.2|183.2|183.8|184.16|186.4|185.6|188|192.292|190.852||193|191.3242|190.4|190.2|191.47|189.2|190.46|192.4|194.4|196|195.4|199.8|200.59|197.8|195.8|194.18|192.666|190.1|184.024|181.192|182.8|182.8|187.4|187.6|187|188|191.8|191.6|193.2|190.2|191.6|196|196.132|193.8|197.8|193.4|194.2|196.2|197.6|192|190.348|192.3581|188.1455|188.04|189.2|190.8|188.5884|195|201|199.4|199|197|195.4|195.2|184|185.614|186.9868|195|197.2|202.7051|205.2175|202.875|199.2|194.2|192.35|191|193|188.96|182.572||176.2|177.608|177|177.2|169.6456|166.8|164.2|173.8|180.2|180.274||181.4|180.2|184|180.2|183.6|190.8|193.4|188.6|186.6|182.4|182.718|180.2|179|179.4|173.9778|170.2|172.1|185.8|||181.65|178|173.9625|166|159.2|163.8|165.8
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|478.8|469.2|480.7|477.8|475.7|472.2|466.6|470.1|452.5|485.9|489.9|487.945|428.98|424.851|414.1|431.5|414.8|410.1|417.2|413.7|418.05|423.9|441|445.1|459.6|463.6|475.735|460|484.5|454|445.5|426.93|415.8|411.2|425.5|418.365|397.5|380.99|374.3464|395.8|407.3|407.9|409.1|409.2|416|395.6|395|385.6|395.9|421.1|414.1|413.5364|395.2362|402.5||421.4|425.2924|435.5|||435.2|426.4|421.3|393.7484|433.5|430.9|431.5|430.5|429.18|443.3025|470.2|470|466|464|409.5|367.7|346.3522|347.5|352.7|357.9|356.8|352.8|333.4|321.2303|320|340.3075|292.1|263.1318|249.4|239|235.7|239.3|239|214.4|213|213.8|205.8|209.9|209.1|211|215.7|224.7|244.6|251.6|251.1|240.6|244.9|243.7|245|246.155|244.589|256.4|262.5|265.7|265|261.2|261.2|257.6|244.5|233.5|235|244.7|246.9|246.3|240.4|252.6|266.7|252.4|254.7|269|274.1|275.3|275|277.2|284.7|284.1|277.397|271.2|281.6|280.374|290.6|284.3|280.6||286.5|291.9|299.9|300.7353|295.2|290.4|291|291.8|295.6|295.2|303.9|313.2|320.2|314.36|310|299.2|295.2|299.4|286.5|270.1005|275|276.2|279.1|280|278.53|297.5|293.9|293.5|293.1|277.9|291.5|305.1|310.5|308.1|311.6482|322.5|333.7|345|352.4|430.5|435.2|436.2|421.5|424|421.2|424|408.6835|425.5|468.7|461.8|459.7|443.2|454.6|455.7|425|423.4|436.2|471.8|502.4|508.6|482.5|461.856|446.3|430.5|406.7|396.9|409.7|431.6|427.3||386|398.1|414.3|430.5|407|392.8|381.158|407.8|337|425||471.1|449.7|457.7|429.93|428.5|468.962|430.7|392.4|371.4|354.8|367.5|368.8|377.1|364.1|359.3|351.9|381.5|422.7|||428|365.046|366.7|331.2|321.1|361.6|363.1
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|312|317.5|324|323.846|320.5|312.5|314|310.612|295|296.5|298|293|297|303.5|297.034|307.399|317|316.5|316|288.203|292.262|294.517|291.388|293.164|280.084|301.282|319.323|302.635|306.695|293.615|285.596|271.695|263.848|265.201|254.376|247.108|249.415|241.297|243.552|246.709|247.16|226.413|223.315|212.431|209.725|207.47|204.531|209.609|212.882|205.071|189.429|213.784|201.247|202.96||215.588|220.55|221.001|||212.882|199.803|198.449|191.332|208.823|218.294|220.098|217.392|215.264|206.568|216.941|217.392|214.045|210.176|218.294|213.784|207.019|193.837|190.331|191.684|192.322|197.998|207.921|199.737|196.194|198.449|204.313|211.98|195.292|190.782|192.135|193.987|178.785|148.115|145.951|144.688|142.307|139.095|132.25|139.636|138.915|137.652|147.394|138.915|134.404|125.925|122.058|122.317|118.168|115.697|113.838|118.086|118.348|126.647|124.843|119.498|121.235|123.399|121.472|117.266|119.343|116.724|120.152|122.678|118.709|115.281|113.838|104.817|103.771|117.446|124.482|128.09|129.894|134.765|132.059|140.899|141.821|145.59|149.165|148.911|142.703|145.409|147.033||150.822|139.997|140.899|142.162|147.033|144.084|141.26|142.884|144.688|147.935|145.951|156.234|160.956|154.43|150.822|150.822|145.229|138.709|133.173|125.204|137.652|138.554|138.373|138.915|139.997|142.607|142.884|145.77|140.719|139.275|141.695|146.672|144.217|143.786|150.1|133.322|135.848|140.177|150.596|155.151|162.514|171.388|165.435|164.39|167.232|168.598|167.239|183.115|194.841|183.8391|188.978|188.076|189.8801|188.527|175.5376|167.2388|176.4396|193.9843|188.527|193.0372|179.1457|176.8004|165.2543|164.7131|161.1049|161.6461|167.0584|144.8681|139.2754||129.5334|132.6364|130.0746|135.4869|134.1004|123.5799|120.1521|131.6983|135.3065|139.095||136.2085|134.9456|140.3579|137.6518|147.9351|152.4453|142.8836|137.8322|136.2085|134.0436|142.162|138.3734|142.7032|152.8061|150.8216|147.5742|155.6926|176.9808|||185.8209|177.1612|167.4192|156.9555|150.6412|158.6784|142.1899
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1821.84|1814.35|1823.34|1818.84|1813.85|1820.84|1784.86|1775.87|1744.89|1751.89|1778.37|1799.1|1767.88|1752.88|1716.91|1772.37|1761.38|1746.89|1770.37|1785.86|1782.65|1825.34|1858.8199|1849.3199|1796.86|1778.87|1773.37|1772.87|1768.87|1735.9|1763.88|1772.87|1764.38|1725.4|1709.41|1710.91|1707.91|1780.37|1768.38|1811.85|1807.35|1792.86|1793.86|1794.36|1792.36|1834.83|1841.83|1838.33|1831.83|1862.3199|1830.34|1740.41|1723.4|1741.39||1693.92|1731.9|1735.9|||1700.92|1695.92|1674.4301|1674.4399|1745.39|1770.87|1791.36|1780.87|1732.9|1701.42|1739.89|1729.4|1687.9301|1679.4301|1667.4399|1659.4399|1675.4301|1655.95|1656.95|1652.95|1645.95|1658.9399|1645.95|1657.95|1658.45|1681.9301|1699.42|1702.42|1697.42|1663.9399|1667.9399|1698.92|1637.96|1614.47|1563.01|1558.51|1487.55|1506.54|1445.4399|1437.59|1461.5699|1467.0699|1525.53|1552.51|1579|1561.51|1578.6801|1597.48|1586.99|1592.99|1586.49|1656.45|1649.45|1655.95|1630.46|1628.96|1646.95|1659.9399|1684.9301|1649.95|1645.45|1625.47|1587.99|1571.5|1528.03|1530.53|1520.03|1516.04|1515.36|1576|1550.01|1533.52|1494.05|1507.04|1471.0601|1466.0699|1465.0699|1451.58|1438.58|1424.5601|1426.59|1458.5699|1427.59||1459.5699|1483.5601|1474.0601|1484.5601|1468.0699|1444.08|1448.58|1530.53|1526.53|1517.53|1503.54|1532.53|1511.54|1495.86|1474.0601|1459.5699|1442.08|1397.85|1400.61|1357.64|1362.13|1380.62|1424.59|1414.1|1422.6|1440.58|1466.0699|1479.0601|1487.55|1499.05|1478.0601|1459.0699|1454.5699|1442.08|1457.64|1412.1|1436.09|1450.08|1469.0699|1507.04|1481.0601|1457.5699|1485.0601|1496.05|1489.05|1489.05|1455.98|1503.04|1539.02|1527.03|1517.04|1503.04|1479.5601|1470.0601|1375.13|1392.11|1425.09|1484.0601|1498.55|1543.02|1550.51|1562.01|1544.02|1527.03|1502.54|1495.55|1504.04|1489.05|1419.6||1351.14|1380.12|1341.65|1344.64|1320.66|1272.6899|1248.21|1304.17|1348.14|1347.64||1311.17|1320.66|1330.65|1331.65|1344.14|1409.1|1396.11|1377.12|1334.15|1316.66|1314.66|1305.67|1299.67|1305.67|1311.67|1271.6899|1273.6899|1318.66|||1313.16|1294.6801|1297.17|1226.72|1222.72|1262.2|1308.17
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|278|277.196|278|275.7|271.8|278.2|282.4|292.4|294|303.6|291.6|291.2|290.2|293.6|289.8|290|285|282.8|281.4|284.562|262.7879|264.4|264.4|258.79|262.4|261.4|258.8|258.8|259.6|256.8|260|262.2|260.6|262.4|261.8|265.556|269.8|267.2|270|265.2|264.6|264.8|259.2|258|249|261.2|263.4|266|269.6|270.4|268.8|270|267|262||257.6|263|255.2|||252.4|251.6|249|242|250|255.6|254.5151|250.2|245|244.4|246.8|242.2|239.6|241.2|247.2|243.198|247|247.2|244.8|245.4|250.2|253.8|256.4|257.6|258.6|262.4|263.6|264|258.2|259.6|262|258.2|254.4|247|245|244.8|243.6|243.2|239.6|233.7918|237.2|238.6|243|249.6|237.2|236|266.4|260|266.4|263.4|257.2|264.2|269.2|271|267.8|265.4|265|266|267.2|261.8|265.8|261|259.8|259|256.2|258.2|256|250.4|265|274.4|280|284|293.6|294|294.4|290.6|291.6|294.8|297.4|297|303.4|308.2|305||299|301.6|298.6|300.4|296.6|294.396|288|293.4|297|298.4|298.6|303.2|303|304.396|302|300.8|296.8|293|294.6|293.2|294|287|290.6|304.8|298.216|295.4|297|288.346|287.4|280|281|283.8|291.8|290|293.2|293|299.8|311.2|315.4|325.2|323.6|323.6|321.8|319.4|315.6|322.2|316.2|321.8|331.2|331.4|329.6|320.8|322.43|320|307.2|306.361|316.4|335|338|343.2|343.4|343.2|339.4|343|343.4|338.6|332|334.6|333.6||318.6|317.2|320|320.6|314|312.6|309.8|322.8|320.8|321.4||319.6|317.8|315.6|307.2|308.8|312.517|309.8|306.2|304|298.6|303.2|307|302.2|301|306|300|292.8|306.4|||308.8|297.2|298.4|294.4|289.6|276.744|287.4
04049|6859|/equities/monks-investment-trust|FTSE350|1359.84|1358|1384|1356.16|1352|1350|1343.244|1300|1264|1304|1338.2|1384|1398.828|1382.8|1348|1390.29|1383.2111|1372|1422|1436.0001|1428|1456|1476|1470|1453.12|1433.4|1428|1430|1426|1401.656|1402|1392|1374|1344|1346|1334.984|1358|1394|1394.6|1390|1398|1382|1374|1358.4139|1354|1364|1354|1362|1364|1362|1340|1330|1337.124|1346||1350.795|1351.907|1340|||1332.45|1332.16|1322.12|1322|1330|1324|1320|1320|1319.863|1322.66|1310|1318|1310|1300|1288|1280.85|1276|1266|1264|1258|1249.415|1248|1246|1232|1226|1229.0504|1233.4|1222|1243.2|1235.24|1236|1220.6|1223.2524|1243.6801|1210.754|1210|1151.1401|1158|1145.275|1140.84|1148|1143.8|1171.1401|1180|1188.915|1170|1178|1198|1201.9401|1205.84|1188|1214|1194|1180|1174|1160|1151.5601|1134.21|1128|1104.7043|1122|1106.64|1112|1106|1086|1079.7777|1106|1082.675|1072.5858|1106|1099.249|1122|1112|1100|1100|1100|1095.7198|1088|1094.8|1080.05|1118|1148.64|1132||1144|1138|1130|1133.5|1130|1110|1110|1123.6801|1120|1118.9|1118|1128|1126.4401|1120|1121.9797|1123.8785|1114|1120.0001|1114.64|1092|1090|1086|1098|1108.49|1106.8879|1108|1140|1136|1142|1116|1114.808|1112|1116.0426|1102.04|1116|1097.625|1102|1102|1110|1100|1076|1064|1050|1052|1036.4301|1048|1025.02|1040|1053|1040|1036|1026|1016.8817|1000|960.921|970|977|999|1006|1012|1010|1006|1003.28|985|981.81|974|988|979|977.52||950|943|944.12|943|915.776|893|886|931|930.085|933||916|909|891|878.5|881.35|914|915.68|903.35|890.0001|878|888|873|867|887.8001|870.3101|857|852.384|859.3301|||848|826|827|776|758|747.175|757
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|307|313.5|306|310|307.5|310.5|305.5|300|301.5|321|312.76|306.5|304|307.5|302.26|305.5|300|297|302|297.5|300|305.5|310.5|312.5|308.5|311.5|311|299.5|298|293.5|296.5|299|296.5|291.5|285.5|277|279.5|285.5|288.5|300|309.8863|304.5|309.5|310.5|314|311.5|307.5|302|305.5|303|301|301.5|301.5|304.5||303.5|304|310.5|||301.1741|302|295|292|298.5|297.08|301|301.5|299|291|288.5|291|295.5|297.5|294|292.0252|284.5|276.5|278.5|275|275|277.5|283.5|280|275|275|285|275.5|284|277.5|280.5|274.5|274|252.84|244|248.5|245.5|247|240.875|237.0453|244|243|252|260|251.75|248|244|247.5|246.5|247.5|241.5|239|242.5|249|239|238.5|239|236.5|232.5|231|231|233.5|229|225.5|218.5|214.5|217.5|207.7025|204.77|214.5|226|231.5|226.5|220.375|220.5|225.5|225|224.5|225.6625|222.5|219|220|220.5||222|223.5|225|228.5|229|228.5|227|232|245|240.75|241|247|238|237|229.5|222.5|218|224.5|216|206|215.5|213.5|214.5|216|220.5|224.879|220.5|220|222.5|230.5|227|230.5|231.5|226.5|228.6035|227.5|235.5|235.5|236.73|241|237|235.553|242|234.185|234.5|233.5|230|235|235.73|239|236.5|233|234.5|235|227|225.5|228.5|230|224.5|235.5|238.5|229|219|214|215.5|211|209|206.5|202||198.4|197.08|195.72|196.4605|197.2|188.6|188|198|199.5095|201||200|202|203|201.5|206.8316|216.5|213|206|201|200.5|204.5|198|198.29|201|200|198|197|201.5|||202.05|197|187.2|183|178.8|182.2|179.6
04051|6573|/equities/william-morrison|STOXX600/FTSE350|177.25|176.5294|173.15|170.85|173.55|171.9|174.45|171.6|170.6|171.1|169.45|169.4|168.8|169.45|170.3|170.9|169.7|170.6|171.03|172|171.3|170.1506|171.25|170|169.65|170.65|171.8|172.98|173.15|175.25|176.8|177.45|175.65|178.1|178.55|182.4|184.2|184.085|184.45|183.75|181.75|180.3|179.9|180.7|181.9|183.4|181.937|179.85|182.6759|180.7|183.386|180.05|178.25|178.1||175.6|178.5|177.1|||174.35|170.15|170.5|171.95|174.3|176.9|178.4|177.7|177.35|177.25|173.85|175.7|172.7|172.95|174.8|175.5|177.75|180.15|179.85|181.35|183.3|182.95|181.4756|181.7|185.28|183.15|177.7396|176.0121|173.5|172.35|171.485|165.6|164.25|164.05|162.5|161.5|161.3|162.85|162.5|161.85|164.75|165.4|169.45|171|171.15|170.35|172.45|170.6|170.6|171.85|169.9|173.8|172.1|170.5611|169.7|168.8|169.5|168.2|170.4002|169.55|169.75|170.15|170.7415|173.2|172.55|173.95|178.35|176.568|172.523|170.8|168.6821|170|175.25|177.2|179.7|184.9018|193.29|190.8276|189.9|188.29|190.55|190|189.25||192.3|194.3|193.9|194.9|197.65|196.15|195.25|195.3|195.1|193.45|192.05|193.6088|190.7966|191.2|190.2|189.25|188.9|192.2|188.8|184.9|186.35|185.2744|185.2211|184.4092|185.55|182.95|184.55|183.4|182.4|179.95|182.95|181.7|182.75|182.6639|183.65|178.3|177.25|179.3|181.85|182.2|185.298|187.9|187.25|189.75|188|190.25|185.7|190.95|191.4|190.85|188.15|186.85|185.9|183.1|181.65|181.85|184.65|185.093|182.15|183.8|185.15|186.25|185.8|184.6|186.1|185.25|182.3|179.05|178.45||178.7|180.343|184.35|185.95|187.75|187.664|190.1|191.5|189.1825|187.75||183.6|183.6|178.3715|181.1|180.8868|183|186.55|180.55|185.5|185.5|187.35|187.325|183.3|183.6|181.6|181.05|180.95|181.061|||176.75|172.75|178.75|181.25|175.4|178.2|172.45
04052|6934|/equities/murray-international-trust|FTSE350|1180|1181.28|1170|1144|1132|1136.4855|1113.92|1118.5856|1106|1102.5|1104|1110|1105.6|1098.21|1084|1098|1088|1080|1088.65|1096.488|1100|1112.225|1112|1100|1102.7129|1110|1112.66|1118|1122|1094.96|1096|1093.2|1080|1075.625|1070|1076|1088.08|1104|1108.0601|1122|1132|1128|1126|1123.1021|1122|1132|1136|1142|1148|1155.0001|1146.08|1139.38|1119|1116||1117.9069|1135.5927|1140.02|||1132|1119.2419|1100|1096|1114.7001|1144|1132.5|1124.0001|1124.215|1121.2|1130|1136|1134|1125.738|1120|1116|1098.125|1082.66|1060|1063.88|1092|1088|1080.12|1062|1039.325|1020|1022.08|1020|1026|1008|1008|997|985|951.5|942|945|916|922|905|904|908|911|931|935|931.9901|928.36|931|944|944|943|933.7675|949|951|951|948|937|930|931.991|933|922.25|936|940.3105|941|945.4545|935|932.9725|946|937|939|965|961|973|963|951.776|959.1101|950|945|947|933.28|931|936|944.6|934.87||946.672|950.98|955.0001|954|945|938.672|943|949.07|947.6601|949.08|945|966|968|959.6601|950.0001|942.6|944|952|937.06|936.717|940|940|956.0251|961.44|960|960|970.0001|961|978|965|976|983.28|993.6|980|979|974|974.924|990|994|993|990.1575|996|991|994|982.04|977.8005|974.7851|995|1015.0001|1008|1016|1006|998.62|984|971.6001|973.8925|984|1005.78|1011.403|1030|1016.2401|1016|1016|981|983|979|979|965.05|957.53||934.364|946|955|956|935.079|931|918|963|972|967||956|957|954|936|946|968|976|955.2834|954.5|930|943.5258|919|919|933|932|915.98|915|930|||919|905|877|856.64|839|831|850
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|297.8|308.881|313.7215|313.432|306|304.2|303.6|297.2|292.5215|293.209|305.6|298.32|297.6|299.2|289|295.2|310|310.68|298.9335|290|292.8|298.2445|302.8|290.2|276.8|276.2|294|293.8|295.972|281.4338|265.6|260.6|252.2|245.6|238.8|233.2|241.595|236.6|237.6|250.8|256.7879|265|265|261.724|260.52|255.8|247.752|249|249.082|247.0754|235|236.4|222.81|225.4||237.4|241.8|245.7525|||242.4|226.8|219.7641|207.08|235.2|240|239.4|234.972|231.7091|228.435|235|246.4525|244|242|249.2|236.4|230.8|223.2|215.4|215.6|221.8|230.6|235.2|226.6|224.48|225.8|234.32|240.15|228.6|217.8|203.2|212.4|205|167.6|159.6|155.4|149.499|149.3|133.8|145|144|143.747|150.2759|149.87|146.3|138.3|140.7|140.8|141|144.1|143|147.5|150.3|164.3|165.8|158.3|150.3|151.8|152|148.4|146.6|147.8|146.9|136.7636|132.9|124.2|118.82|116.4332|111.4|122|121.6|118|120.4|116.2|117|118.1|117.5|118.2|117.8|115.5|114.376|112.5|115.7||125.5|127.6|129.3|131|131.815|128.1|128.2307|130.4|141.3|144.153|144.2|146.1|172.7932|169.6414|158.2|150.9|151.3|154.5346|143.2|141|150.2|150.2|151.1|148.9|143.523|146.2|158.7|161.1|160.8|161.1414|161.2|163.1|162.3315|160.5|160.1|160.3|164.1|164.5|174.4|178.4|176.2|179|178.8438|186.2|187.8|194.6368|202.2|220.2|233|229.8|235.6|228.2|233.4|232.6315|220.2|215.066|225.6|242.4|242.8|249.6|241.8|232.4|225.2|223.8|217.2|208|221.62|216|202.2||194.3|199|200.6072|198|202.2|189.5|173.1|194.2|210|213.2||213.8|224.2|235|231|251|246|243.442|226.8|226.225|221.13|222.8|228.231|234|235.6|241.7785|233.291|225.77|254.4|||224.986|219.3557|198.7082|191.1|180|177.8|191.3
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|805.4|829.719|842|837.8|832.4|833.4|826.2|834|811.8|818.7757|808.4|805.8|815.2|810|805.4|821.2|827.085|821.6|826|844.6|851.6102|845.4|848.6|854.6|850.4|849.6|853.4|843.16|847.8|850.4|859|868|859.4|848.6|842.8|857.8|872.8|880.6364|871.6|869|864.8|862|873.511|866.6|863.4|870|854|856|872.8|874|873.8|867.8|865.6|874||855.8|870.2|863|||844.4|850|845.2|841.8|866.2|851|866.8|867.4|874|874.8|890|878.8|867.6|856|853|858|853.4|851.2|848.4|872.4|879.8|904.2|909.2|919|928|926.6|926.6|923|942.4|945.2|941.2|937.8|931.4|936.8|931.6|946.4|920.6|929.4|914|916.8|917.8|911.6|939.8|936.6|933.2|921.4|930|937.6|935.709|932.976|919.4|937.4|933.8299|928.8|929.279|929.2|920.2|906.6|912.4|900.6|898.4|884.4|857.8|851.4|840.4|835.2|846.6|827.6|827.2|832|838.8|845.8|844.6|847.8|850|847.4|850.8|847.8|840.6|832.8|852|840.2|830.8||840.2|852.8|855.2|871.4|882.6|872.4|865|869.2|871.2|883.4125|880.2|901|886.41|884.4|898.4|889.7893|883.4|907.4|912.4|890|899.4|894.4|913.6|898.2|899|900.6|902.6|890.12|890.4|889.4|884.8|863.2|868.8|864.6|861.8|848.4|843.2|892.6|893|917.2|922.2|928.5762|973.76|970.8|956.8297|963.8|953.2|958.8|949.8|963.4|951.4|932.6|931.8|920|894|893.8|905.8|926.4|922.482|904|914|939.8|929.2|927.841|924|919.6|901.84|881.8|882.6||875.0492|903|902.6|911.4|918.2|911.4|904.4|931.4|923|920.4||918.8|933.2|934|908.4|921.6|933.8|899|939.344|933.4|920.8|923.8|905|895.4|891.8|900.87|882.8|875.2|890.8|||872.06|843.5365|846.2|842|829.6|864|904.4
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|189.3068|185.3881|183.6296|187.5745|187.247|185.8905|187.6991|188.7039|188.503|185.3881|185.8402|187.3977|184.4837|185.1369|181.2683|185.5388|181.2321|182.3736|173.7887|168.3524|171.5216|175.8423|178.1324|175.0887|168.1555|170.4666|174.1341|172.225|172.225|163.1817|151.1742|154.7915|152.1287|147.5066|146.4013|146.9037|146.0999|151.7818|151.978|154.4398|157.0021|155.3441|157.0021|158.1074|158.2581|160.7209|160.2677|162.5285|160.5568|164.8899|164.6387|159.5141|153.5857|158.3586||162.7798|162.7798|163.5334|||169.7632|158.7103|153.636|147.1047|157.7054|162.629|161.373|156.2987|154.0992|149.6669|158.1576|166.578|164.9742|164.5884|168.9091|164.5382|160.0165|155.947|155.3441|157.8562|155.6697|159.137|157.1528|157.1026|156.2987|154.3323|154.2388|151.5258|149.1143|142.1391|140.5733|141.8294|136.4536|125.6017|125.0239|123.3408|123.5203|120.8024|118.7689|119.4713|115.5776|114.5472|119.6984|120.5776|119.8742|115.3526|115.7559|113.5439|113.2425|110.7807|108.3199|108.5198|109.2734|113.4937|113.7449|113.921|114.6492|110.7807|109.6251|106.4097|104.6513|103.4576|104.9025|101.1345|99.5368|96.4621|97.065|91.2772|90.9758|97.1453|100.2402|100.9837|101.8881|102.2156|102.6417|103.4958|102.6417|103.6967|105.9551|104.8293|105.204|105.4049|106.6609||111.7855|112.3895|111.889|112.3884|110.8811|110.1275|111.99|111.99|112.19|114.25|111.08|114.95|119.26|114.75|112.09|109.78|110.03|110.98|111.03|104.05|104.3|104.85|112.04|112.79|112.39|114.9|116.36|120.25|120.33|119.07|119.72|120.39|119.22|119.17|121.61|117.01|118.27|120.58|122.08|124.35|121.53|120.63|118.87|119.77|117.36|118.67|116.56|119.87|120.88|119.47|121.48|120.13|121.78|121.08|112.84|113.69|118.07|128.77|130.32|136.7|127.95|122.97|121.8|115.35|112.99|110.68|117.01|114.21|106.7||101.39|103.7|102.74|104.15|104.25|102.94|100.82|106.44|110.38|109.73||107.16|107.92|110.88|110.18|111.84|109.93|114.65|106.06|104.8|104.35|104.05|103.35|103.29|104.6|105.56|102.57|104.8|115.5|||116.96|108.77|110.03|104.26|101.64|102.17|105.66
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|80.6077|81.3961|81.6917|81.4719|81.1004|81.1004|80.8048|81.2975|81.7902|81.9873|81.9873|82.3815|82.6771|82.6771|82.7757|82.9727|83.3462|83.7611|83.0713|83.2684|83.2684|83.5738|84.7867|84.2|84|83|82.5|82.5|82.6|82.775|82.5|82.5|82.5|82.1|82.5|82.6|82.7|82.6|83.4|82.5|82.9|83.01|82.992|82.8|82.8|82.8|82.8|82.3|82.05|81.8|81.7|81.4|81.5518|81.1||81|80.7|81|||81.2|81|80.905|80.7|81|81.02|80.8|80.8|80.9|80.8|81|80.5|81|80.9|80.8|80|79.9|79.1|79|78.9|78.955|78.8|78.665|78.972|78.487|78.9|78.4|78.2|78.5|78.213|78.115|78.2|78.2|77.434|76.4|76.166|76.199|75.8|76|76|76|76.5|77.529|77.421|77.451|77.3|77.537|77.6|77.91|77.6|76.7|77.8567|77.45|77.545|76.5|77.26|77.39|76.2|76.75|76.71|77.1|77|76.1|76.17|76.7|77.1|77.305|77.595|77.21|77.6969|77.21|77.511|77.086|78.2|79|79.385|79.3|81.5|81.5|83|82.8|82.9|82.6||82.7|82.6|82.6|82.7|82.6|83.046|82.754|82.6|82.6|82.7|82.6|82.6|82.78|82.7|82.4|82.4|81.5|81.1714|80.9|80.8|80.8|80.7652|81|80.6|80.6|80.6|80.8|80.6|80.6|80.4|80.7|80.4|80.9|80.8|80.92|80.771|80.6|80.5|80.6|80.8|80.8|81|80.8|80.772|80.4|80.8|81|81.7|82.4|82|81.7|82.4073|81.6|81.2|81|80.5|80.6|80.4|80|80|79.5|79.6|79.8|79.4918|79|78.7|78.2|77.2|76.9699||76.3|76.1|75.35|74.54|73.3|71.501|71.125|71.3|71.1671|71.5||71.9999|71|70.8|71|71.1|71.9|71.75|71.7|71.82|72|71.5|72.8|73|74.2|73.857|73.387|73.1|73.7|||69.15|67|69.7|68.4|66.8|66.7|66
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|421.6|420.8|422.6|428.2|426.6|422.4|420.4|402.2|354.8|357.4|374.8|378.4|378.6|376|371|377.4|371.1272|358|326|324.6|338.6|347.0925|363.4|356|349.6|341.2|343.8|334.8|325.6|329.6|335.2|341|337.2|333.372|338.8|345.6|350|348.8|337.2|358.6|362.8|344.4|330|323.2|331.6|323.4725|339.6|331.4|331.8|317.8|299.4|283.193|288|293.2||315|311.866|308|||270|243.8382|270|259.4|270.8|287.6|279.4|290.4|280.2|275|278.2|303.2|302.4|302.6|302|272|269.6|268|268.2|272.6|272.2|275|281.93|270.4|271|266.6|265.4|252.8|236.2|231|224.4|231.4|243.091|204.6|205.8|216.2|207.8|209.6|204.8|203.8|197.3|194.1|205.6|216.4|229|235.2|247.8|300.2|294|297.4|298.8|291|296.8|303.8938|298.2|287.6|273.8|269.6|256|247.4|257.4|258.7993|254.2184|271.8|266.8|264.4|265.4|244.6|178.1|243.8|336|375|395|396.6|394|398.2|390.8|383.4|391.4|382.8|385.4|376.2|368.2||374.2|371.6|389.4|400.6|396.2|379.204|395.4|402.8|407.4|416.6|419|426.6|440.2|440|445|438.2|439.2|419.4|414.6|392.4|402.8|393.8|391.8|431.8|427|435.8|461.4|489.7245|478|451.6|444.2|441.8|443.6|431.2|448.8|419.6|424.6|422.4|430|437.4|450.6|452.2|433.8|435.2|438.8|444|420.2|430.2|450|446.2|449|461.854|458.2|455.2|417.4|417.8|404.4|450|450.8|458.4|477|468.8|450.8|464|454.2|450.2|462|462.6|445.2||421.4|409.6|406.8|382.2|337.8|337.2|341.6|366|363.8|377||378.6|379.2|375.8|370.4|396.2|404.2|419.2|406.4|403.8|397|397.4|388.2|388.4|395.2|401.2|397.8|378|408.6|||363.8|359|371.8|332.8|317.8|344.6|351.8
04058|40172|/equities/newriver-retail-ltd|FTSE350|103.4|104.2|98|97.5|94.1|96.8|101|101.8|102.2|100.6|102|100.4|101.2|98.1|95|97.3|99|96.7|86.6|85.1|84.3|82.6|81.3|76.8|76.14|77|78.9|79.3|79.1|78.7|78.2|78.3733|78.4|78.4|78.9|77|77.3|76.8|76.3|81.7|82|83.5|87.1|84.3|83.21|81.0868|79.5|78.6|78.1|79.9|78.0061|78.8|78.477|78.8||81.396|81.2|82.2853|||83.4|79.5|76.1863|72.5635|85.5|85.5|82.2|80.2|80.2|80.46|82.9|83.7|83|81.5|84.7|77.1|76|70.6|70.5|74.8|78.2731|74.5261|74.3819|72.1|71.099|71.3|72.0688|71.4|68|67.9|68.2|70.4163|66.3|58.5|58.1|59.3|59.7|59.1|58.1|60.5|59.2|59.603|61.2|59.3|57|54.56|54|52|53.5|53.128|53.9|54.2|54.5|55.9729|57.3|53.7314|54.32|52.9|51.1|49.475|47.4|46|46.1|44.5|43.2841|44.1|44.7|44.6|42.7|46.05|48.45|49.55|50.4|50.1|50.7|51.7|52.4|55|55.8|54.8|56|58|57.8||58.7699|58.1|58.2|58.1|58.8|61.5|59.3|59.6|62.8|60.6|61.3|61.1|63.8|62.3|60.7|60.3|61.3|61|58.9686|58|59.5496|58.8|58.1|59.2724|59.4975|59.7773|60.4|60.3|61.4|60|59|59.5|60|61.2|59.7|58.7|61.4|61|61.9171|64.4|59.8|65|62.3|62.8|59|59.3|61.8|65|66|66|66.02|67|70.1|68.607|64.65|66.8418|68|74.4|75.3|71.91|67.9899|67.8861|64.919|56|52.1|52.4|52.8|54.2|53.6||50.5|52.2|54.5|54.3|52|50.7|47.55|50.1|58|59.682||60|60|62.2|63.5|65|65.1|63.632|58.9|56.5|57|57.0438|56.1|55.6|58.8|60.0001|58.43|57.6241|61.4|||62.3|58.5395|57|53.1851|51.7491|54|55
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|7594.1602|7630.8901|7528.4302|7447.23|7253.8901|7282.8901|7155.29|7147.5601|7151.4302|7062.1001|7122.4302|7209.4302|7220.3599|7286.7598|7217.1602|7389.23|7284.8301|7236.4902|7253.8901|7373.7598|7344.7598|7491.6899|7540.8198|7408.5601|7263.5601|7244.23|7346.6899|7563.23|7594.1602|7545.8301|7518.7598|7520.6899|7540.0298|7497.4902|7435.6299|7570.96|7553.5601|7524.5601|7574.8301|7619.29|7758.4902|7681.1602|7567.0898|7717.8901|7659.8901|7400.8301|7414.3599|7315.7598|7279.0298|7290.6299|7338.96|7124.3599|7017.3901|6672.3398||6815.02|6908.29|6758.96|||6697.0898|6395.4902|6337.4902|6175.0898|6491.54|6621.6899|6505.6899|6410.96|6221.4902|6161.5601|6407.0898|6486.3599|6401.29|6345.2202|6521.1602|6496.02|6395.4902|6339.4199|6252.4199|6235.02|6264.02|6327.8198|6490.2202|6409.02|6422.5601|6335.5601|6482.4902|6482.4902|6385.8198|6389.6899|6441.8901|6428.3599|6235.02|5962.4199|5819.3501|5811.6201|5511.9502|5500.3501|5349.5498|5602.8198|5747.8198|5798.0898|5829.02|5997.2202|6010.1201|5875.4199|5954.6899|5975.9502|5852.2202|5684.02|5595.5801|5832.8901|5869.6201|5941.1499|6064.8901|6010.75|5894.75|5906.3501|5960.4902|5821.29|5751.6899|5593.1499|5627.9502|5761.3501|5708.7598|5778.75|5809.6899|5651.1499|5647.29|6045.5498|5997.2202|5844.4902|5778.75|5685.9502|5641.4902|5627.9502|5633.75|5525.4902|5479.0898|5417.2202|5533.2202|5743.9502|5635.6899||5823.2202|5896.6899|5801.9502|5852.2202|5757.4902|5687.8901|5751.6899|5782.6201|5716.8901|5660.8198|5544.8198|5705.29|5774.8901|5616.3501|5548.6899|5361.1499|5365.02|5365.02|5247.0898|5189.0801|5258.6899|5254.8198|5368.8901|4906.8198|4873.9502|4860.4199|4872.02|4822.7202|4833.3501|4793.7202|4815.9502|4713.48|4628.75|4548.1802|4546.25|4485.3501|4526.9199|4491.1499|4586.8501|4688.3501|4638.0801|4727.0298|4594.5801|4674.8198|4751|4704|4710|4857|5154|5160|5165.9702|5078|5188|5100|4868|4803|4926|5198.21|5320|5368|5392|5377.1699|5376|5142|4867|4840|4892|4807|4702||4562|4458.3501|4348|4384|4460|4370.1499|4477.6699|4568|4500|4750||4563|4550|4571|4603|4622|4702.4902|4393.25|4677|4533|4443|4488|4566|4443|4402|4352|4232|4453|4590.6001|||4267|3967|3854|3429.3601|3390|3576|3657
04060|943190|/equities/nextenergy-sol|FTSE350|97.9|98|98.2|99.7|100.4|99.2138|99.0035|98.7|98|99.526|100.197|99.3653|99.4|99.8|99|100.8|101|100.8|100.71|100|100|102|102|103|102|102.2|102.6|102.98|103|103.038|103.4|104|104.2|104|103|103.1796|103.2|103|103.6|103.2|103.4|105.53|105.6|105.6|105.2|105|104.4|105.2|105.75|106.8|106.3411|106.2|106.2|105.8||105.8|106|105.496|||104.09|100.456|100|101.2|103.6|105.6|106.25|105.23|105|104.4|105|105.2|105.6|105.8|106.2|106.2|106.6|106|104.76|104.4|105|105.8|104.8|105.2|105.2|105.901|105.2|103.8|106.76|106.8|107.8|107.9152|107|107.4|107.4|107|107|107|106.964|106.4|107.2|106.8|106.8|107.2|107.6405|107.35|107.2|106.8828|106.4|107|107.2|107.4|107.2|105.8|105.6|103.9199|102.2|102.86|102.2|102.178|101.8|101.8|101.4|101.0828|101|100.6|100.8|100.8|101.8|102.4|102.2|102|102|102|102.2|103.2|103.2|104.4|105.2|104.4|104.4|105.6|105.4||105.4|105.2|105.4|105.4|105.2|105.112|105|107|107.2|107|107|107.2|107.8|108|108|107.4|107.6|107.692|108|107|106.6|106.4|107.6|107.4|107.4|107|107.8|108|108.4|108.4|108.2|108.6|108.6|108|107.55|106|106|106.2|107|106.8|106.4|106.8|107.2|106.6|106.7066|107|106.2|107|107.2|106.2|105.5|106.2|106.6|105.7092|104.664|104.1576|103|103.2|105|105.2|106.6|105.98|107.18|106.8|107.8|107.2|107.2|107.58|107||106|106.4|107|106.604|104|100|100|102.8|103|103.2||105|106|107.6|107.6|109.6|112|111.2|111.4|110.8|111.2|108|105|108.6|113.6|113.4|113|113.6|117|||118.8|114|108.6|102.5|99.6|99.4|99.2
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1971|2082|2118|2072|2082|2092|2075|2028|1970|2053|2065|2099|2159|2148|2193|2213|2264|2277|2356|2544|2528|2580|2610|2593.5249|2546.0371|2490|2511|2604|2746|2776|2785|2788|2776|2770|2730.2114|2774|2730|2735|2691|2639|2579|2543|2522.092|2507|2488|2523.261|2475.5811|2450|2459.0701|2366|2334|2338|2360|2256||2253|2293|2271|||2202.6101|2189|2245|2212|2209|2214|2195|2197|2134|2153|2152|2244|2181|2182|2208|2180|2166|2172.6226|2194|2155|2148|2142|2143|2234|2284|2277|2223|2182|2172|2283|2303|2134|2136.7761|2166|2515.4651|2537|2435|2407|2382|2260|2302|2293.1663|2245|2238.9861|2296.4199|2332|2401.5476|2450|2449|2425|2383|2420|2395|2349.47|2356|2450|2428.2419|2430|2612|2580|2543.1985|2744|2837|2784|2771|2758|2817|2774.3201|2726.7|2706.9314|2610|2601|2425|2266|2259|2263|2302|2261|2283|2267|2347|2506|2445||2455|2513|2472|2435.3455|2425|2394|2379|2354.3999|2366|2306|2277|2251|2194|2176.3105|2175.7|2194|2167|2124|2081|2021|2031|2022|2028|2011|2019|2034|2106|2086|2096|2051|2113|2047|1974|1950|1974|1988|1989|1983|1993|1988.5|1992.5|2005|1988|2008|1962.5|1984|1935|1970|1957|1948|1939.5|1940.5|1977.5|1933.0175|1913|1939|1922.5|2013|1972.5|1963|2057.1575|2118.9424|2119|2139|2164.2625|2075.874|2014|1953.2|2033||2012.718|1998|1940|1887.187|1897.931|1904.0525|1926|1982|1860.2261|1870||1751.5|1699.5|1675|1619|1576.5|1599.5|1601.5|1623|1606.5|1566.5|1561.5|1580.5|1580.5|1566|1525.5|1491.5|1484.5|1355|||1331|1302.5|1305.5|1348.5|1303|1289.5|1178.5
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|422|454.6|455|457.8|453.2|446.2|446.4|445.8|442.2|438.6|441.4|438|427.6|446.2|435|435.2|411.6|408.8|406.6|406.2|410|424.4|437.2|428.565|421.2|416.6|418.4|421.4|417.6|414.4|407|412.4|402.6|402.6|390.6|390|404.8|412.8|413.2|420|424.2|421|423.6|424|421.6|424.17|420|423.6|429.2|437.8|433|426|413.6|416.8||419.2|424.2|424.6|||432.6|412.6|404.6|393.6|404.4|402|379|367|370|361.6|365.6|387|388.8|388.6|399|402.75|390|382|386|379.8|392.4|399.8|402.2|397.2|388.8|388.6|390.2|386.2|385|379.8|378.6|369.8|359.8|324.4|318|316.6|313.8|309.8|301|296|295.8|297.2|315|309.4|309.6|299.2|298.6|294.2|290.8|287.2974|286.2|290|292.6|301|298.2|296.8|297.6|276.8|277.8|272.6|272.8|268|268.2|277.8|268.6|258.8|266.8|258.2|263.6|291.6|296.4|296.306|299.4|296.6|293.6|296|293.6|294.4|295|286|285.6|284.8|284.8||293.8|262|255.8|255|252.812|252.6|248.32|252|253.6|261.2|262.6|266.2|258.363|257.6|252|242.8|242|243.2|235.4|230.2|234.4|236|244.2|251.2|256.2|268.8|272.4|270.404|266|262.2|262.8|267.2|265.8|265.8|268|259.2|255.8|261.2|270.8|274|267|262|261.8|258.8|250|252|245.6|254|250.2|247.8|263|262.2|264.6|265|252.8|260.2|256.1995|275.6|286.2|302.8|302|285|280.2|277.6|278.2|275.2|282|269.4|255.193||244.4|251.8|245.6025|249.4|241.8|233|221.2|234.882|242.6|239||244|238|231.8|223.8|228.02|238.2|235.965|217.6|213.8|213.4|208|204.9|197.3|205.2|217.4093|203.2|202.4|220.8|||225.8|200.82|205.2|193.1|182.5|180.2|204.8
04063|19709|/equities/oxford-instruments|FTSE350|1774|1776|1790|1790|1802|1820|1799.0908|1804|1800|1810|1852|1862|1856|1818|1760|1770|1750|1818|1852|1869.36|1870|1908|1928|1992|1966|1954|1972|1950|1954|1962|1990|2000|1944|1942|1926|1928|1974|1958|1924|1926|1950|1934|1924|1930|1910|1852|1862|1932|1956|1981.2321|1970|1976|1988|2015||1953.885|2017.9662|2075|||1966|1932.89|1906|1902|2006.5776|1937.6|1956|1890|1806|1834|1850|1850|1852|1834|1834|1892|1844|1838|1830|1756|1824|1850|1846|1860|1864|1884|1910|1924|1942|1968.426|2045|1940|1770|1687.698|1650|1586|1526|1504|1526|1472|1482|1496|1554|1598|1640|1618|1618|1626|1642|1614.135|1602|1616|1606|1657.825|1628|1606|1610|1580|1590|1532|1550|1552|1590|1596|1562|1554|1580|1516|1510|1480|1568|1600|1542|1566|1532|1530|1557.48|1550|1514|1502|1502|1500|1530||1560|1544|1542|1560|1452.8|1428|1422|1414|1440|1494|1440|1412|1402|1404|1380|1350|1356|1350|1342|1302|1336|1316|1342|1340|1328|1330|1332|1324|1358|1280.76|1250|1260|1211.6|1224|1323.4|1326|1330|1330|1352|1352|1350|1350|1358|1392|1347|1360|1337.495|1438|1444|1454.045|1390|1386|1332|1369.312|1341.21|1344.46|1332|1288|1256|1242|1275.6764|1240|1204|1224|1224|1218|1202|1170|1162||1160|1144|1140|1202|1154|1122|1136|1170|1170|1184||1190|1172|1166|1146|1138|1194|1194|1182|1152.7|1118|1116|1118|1170|1194|1170.3176|1134|1132|1224|||1220|1192|1206|1166|1156|1227.9399|1216
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|428.468|431.345|424.872|425.411|415.342|424.332|423.613|429.007|425.231|423.613|433.323|435.3|435.193|429.187|429.906|438.177|436.559|424.872|430.626|420.197|429.906|439.795|435.66|426.49|427.209|420.197|417.5|414.264|407.611|408.87|409.589|409.948|402.037|403.655|395.025|394.306|394.845|389.271|395.744|398.673|400.778|395.744|399.879|388.552|394.306|392.687|389.631|409.049|409.769|421.995|413.185|407.072|405.094|403.116||400.419|408.69|407.431|||404.38|397.902|395.384|386.035|400.778|397.003|394.126|389.631|388.372|388.912|387.653|391.788|388.732|393.407|402.217|386.754|381.18|375.247|370.752|369.493|380.461|394.306|383.517|386.214|380.281|385.136|393.586|389.271|382.978|364.099|363.02|351.693|359.604|321.845|319.688|320.047|316.092|320.946|318.429|319.148|319.148|318.609|333.353|343.961|352.592|350.973|356.547|355.289|341.803|348.276|352.052|360.503|367.155|357.41|351.513|352.771|347.737|341.444|336.949|327.239|332.813|329.217|329.217|326.525|317.53|323.823|325.801|322.744|317.89|331.555|337.488|338.207|334.791|340.904|338.387|339.106|350.614|341.084|340.365|339.286|341.264|334.432|335.69||337.129|360.951|360.376|360.567|366.124|360.376|369.381|367.081|367.848|378.002|379.394|382.792|370.53|367.465|362.1|359.418|353.479|350.413|336.427|332.213|330.871|333.554|341.984|347.731|351.371|354.82|368.806|368.997|356.353|341.409|345.815|356.161|364.782|355.778|351.18|347.156|337.385|361.248|366.507|366.315|362.483|360.567|358.077|376.2|383.8|382|371.6|382.6|390.4|390.8|394|391.2|387|393|379.8|388.4|394.2|410.4|404.2|400.71|398.6|386.6|381.4|363.8|372|373.2|382.6|368.4|361.2||346.8|353|358.4|349.4665|339.8|338|328.6|348.136|361.2|358||354.8|351.2|354|347.6|369|372.2|356.6|352.4|341.6|337.2|338|335.6|330.8|331.8|327|316.012|320|328.6|||347.4|320.4|315.2|288.6|271.2|298.6|348.108
04065|27761|/equities/pantheon-internat-participations|FTSE350|264|263.1125|259|256|253|251.015|248.5|243.5224|242|240|245|241.5|241|240|241|246|244.5|245|247.5|246|252.5|249.5|250.6013|248|245.5|246.5|244|246.5|245|240|243|239.5|237|236|235.5|236|239|239.5|242|243|244.5|243.5|242|240.8|241|240.0105|240|245|247.5|251|250.4738|243.5|248.5|247.33||244|246.5|239|||237.692|234.7587|233.88|232.5|234.5|233.5|234|232.5|232|232.5|232.5|232.5|233|233.5|230.605|230.735|229.5|229.55|230|227|230|228.5|228.5|229.5|230|231.5|232|230.5|228|227|230.5|232.5442|234|227.835|224.3837|216.6035|212.5|214.5|213.5|216|216.5|219.5|220|218|219|209.5|208|207.1035|204.71|209|208.6575|211|208.5|211|208.5|206.5|206.5|203.6119|203.9742|203|206|207.5|211|211.5|209.0137|209|211.5|208|205|213.675|214.5|216|217|215.75|219|217.5|219.5|219.5|218.7711|217|218|220|221.37||219.825|215.159|213.5|214|213.8622|213|213|214|214|216|216|217.445|213|213.76|211.3105|210.2131|205|206.713|204.25|203.5|202.5|201.5|213|212.5|212.5|215|217|215.825|217.5|215|214|213.5|212.5525|213|213|211|204|201.2|200.5|200|195.4|196.072|195|194.4|194.612|194.4|202.5|202.5|204.3|199.8|196|196.4|198.4|193.4|191.2|194|196.6|195.6|196|207.5|207.5|206|205.2|204|206|206.4|201|193|182.5||175.8|174.4|175.2|176|176|173.2|173.2|176|178.4|178.2||178.2|178|174.4|178.2|185.5|195|192.2|175|171|171.8|173.6|170|171.8|175|183|182.6|180.5|196.6|||190.2|182|175.2|166.2|169|176.2|163.2
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|444|446.4|455.7319|456.2|458|464.2|469.4|464.6|462|457.2|458.8|457.2|458|449|438.4|450|445.8|446.8|435.8|435.544|438.2|450.4|459.2|448.2|440.4|442|445.8|447.4|451.6|452.6|445.6|449|437.2|443.2|443.2|443.2|475.4|475.8|468.8|480|484|476.91|478.13|477|473.6|476.2|471.8|473|472|485.6|486.6|475.3453|461.6|464.6||484|489.4|475.12|||474.7002|455.8|449.4|441.2|459|448.2|454.8|440.4|440|429.14|430.8|457.1125|447.8|439|446.4|428.6|416|406.6725|400.6|395.4|405.8|414.6|433|419.4|416.4|418|408.4|401.2|397.6|382.2|377|359.6|348.2495|314|302.8|296|291.4|295.2|287.2|293.8|294.8|296|316.4|319.8|328.8|318.8|321.8|322.6|321.8|318.6|313.2|318.64|323|330.6|336.6|341.8|343.2|339|332.4|326.6|322.6|314.2|314.4|307|298.7509|302.6|314|303.6|305.2|355.2|357|356|349.8|344|343.8|351.2|345.2|344.625|336.6|345.6|346|338|336.4||353.8|352.4|346.1863|341.6|340.4|339.4|334.6|336|333|340.4|342|346.8|343|339.4|331.6|328.6|325.2|332.1873|324.6|309.3028|314.2|314.9818|327|330|335|355|359.8|359.8|358|350.6|345.6|352.2|344.8|340.6|346.4|334.2|335|338.6|345.8|353.6|345|347.8|346.8|350|347|346.2|337.6|344.8|344.8|341.4|346.6|343.2|351|347.2|330|324.4|330.2|346|364|382.45|372.44|361.4|350.2|336|333|354.2|357.6|343|326.4||308|316.6|314.4|319.6|323|310|304.6|314|316.8|319.4||316.6|315|317.8|310.8|312.6|332.8|332.2|327.6|323.73|312.6|312|307.2|307|316.4|319.4|306.2|309.2|334.6|||330.4|311.4|310.4|279.8|275|280.4|289
04067|6871|/equities/paypoint|FTSE350|584|584|586|587|585|584|584|585|580|589|588|587|587|583|571|585|585|579|571|575|592|594|593|600|596|590|593|601.95|620|633|635|640|624|620.8181|615.74|631|636|616|642|634|623.7374|611|609|606.8|615|615|618|616|630|631.3075|629|638|630.6057|643||651|647|649|||621|610|606|600|610.46|612|610|611|608|607|608|611|608.6754|603.18|611|602|609|597|590|587|585|602|574|598|584|566|566|561|560|537|530|522.212|516|503|512|512|485|499|490.02|495|495|495|500.84|500|490|483|501|510.9|531.7275|516.9948|507|527|530|521|518|528|532|530|532.3|529|500|495.925|605|582|586.37|589|589|589|589.56|609|626|626|627|613|625.418|622|622|633|633.38|616.379|625|625|625||630|637|644|638|634|636|618|625|640|655|651|652|640|644|638|583|600|600|588.51|589|596|589|582|578.4875|585|581|590|570|560|545|550.9125|560.2775|580|566.46|579|584|599|576.625|600|602.4875|595|605|610.7|594.3|612|633|655|666|675.2075|675|682.75|642|683.68|691.598|664|661|673.945|709|720.533|734|754|747.439|742|726|741.08|726|720|702|671.828||632|619.59|664|664|648.63|624|629|673|733.7175|701||690|676|676|653.3736|641.2275|643.78|629.175|586|563|536|550.2775|522|518.6745|543.185|546|516|539|584|||564|555.78|543|507|502|519|511
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|796.6|796.704|801.2|793.2|809.6|815.4|795.2|765.8|718.4|751.8|757.2|760.2|757|758.607|744|756|749.4|726.5912|729.2|748.4|755.8|755.8|762.4|754.8|740.2207|734.8|726|710.4|705.2|709.5091|734.4|742.4|735|765|776.5757|788.2|769.4|716.4|712.088|713.6|715.8|677.8|668.2|666|672.8|669.8|668.8|657.4|672.8|677.8|678.6|673.8|661.008|679.6||661.8|687.6|688|||672.6|663.2|664.8|658.4|673.6|665|659.2|655.4|649|642.504|660.4|662.6|664.2|662.8525|666.8|665.8|656.2|639.4|647|636.4|651.8|650.6|628.5656|617.2|632.8|615.4|612.2|609.2|592.2|587|587.2|586.2|585.2|540.2|539.4|520.8|516.836|515.6|506.4|495.5|484.4|501.6|520|510.8|505.8|511.7155|510.6|525.4|528.4|543.2|537.2|557.2|560.4|561.4|548|543.4|549.8|546.2|549.6|542.2|542.8|548.4|541.6|549.2|533.488|497.7|496.9|484|478.9|498.562|501.792|508.6|511.4|514.9615|522.6|529|534.8|527.8|516.6|514.6|520|539|539||556|568.6|561.4|568.2|572.6|567|575|583.4|585.8|604.6|604.8|618.4|606.2|603|580.8|585|553|548.1449|535.6|520.2|529.8|531|537.4|511|500.8|519.948|549.6|557.8|551.8|551.8|547.2|548|546.2|551|558.6|543.8|545.4|562.8|562.6|570.6|569.661|570.66|561.4|572.2|558|562|552.632|556.8|575|572.6|579.8|563.2|579|569|548.8|542|511.4|527.2|525.2|521.6|507.2|507|501.6|490.4|470.3|453.6|456.1|431.2|456.4||439.9|437.7|431.5|431.1|424.4|422.7|412.0848|430|432.2|452.4||434.2|431.6|447.1|443.8|446.0992|459.8|474.6|446.8|438.9|432.8|436.1|443.1|462.7|483.3|479.6|479.1|499.739|515.8|||510.4|488.2|487.7|469.5|469.2|517.4|529.4
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.687|988.787|989.199|988.581|978.068|976.995|973.534|970.029|940.76|945.5|928.804|926.743|944.47|919.529|893.969|907.779|902.626|880.365|894.381|916.231|926.949|935.812|946.119|950.86|948.18|943.645|947.562|936.019|937.462|939.317|958.28|981.572|979.717|963.433|955.601|963.64|998.681|994.765|984.046|974.84|978.274|979.511|986.107|981.572|973.74|980.954|974.976|975.595|988.993|985.077|968.174|959.105|966.113|976.213||958.899|977.038|990.23|||966.319|963.227|957.043|940.745|954.776|985.048|972.915|963.433|965.495|963.64|981.366|992.291|980.13|979.315|980.13|997.238|990.024|970.648|974.77|988.469|988.375|984.664|986.21|1034.7531|1040.421|1048.667|1057.942|1058.458|1061.038|1071.856|1084.223|1072.886|1046.09|1051.243|1044.0291|1049.182|1021.355|1030.631|1014.099|1017.438|1029.806|1018.984|1054.85|1036.299|1042.483|1013.728|1022.385|1027.332|1034.238|1050.728|1025.522|1049.697|1051.243|1046.54|1036.299|1027.5389|1051.243|1062.58|1077.524|1070.825|1067.307|1060.519|1065.157|1084.223|1056.912|1058.973|1056.396|1044.5439|1041.967|1036.814|1044.5439|1056.396|1054.85|1053.8199|1056.912|1051.243|1064.85|1055.881|1031.661|1029.394|1060.519|1028.157|1029.806||1029.188|1045.575|1036.299|1038.36|1037.845|1032.176|1041.967|1048.584|1056.396|1072.371|1078.04|1092.468|1072.886|1078.5551|1083.193|1074.948|1064.641|1086.285|1093.499|1085.769|1087.83|1077.009|1108.958|1085.486|1092.468|1085.254|1080.616|1110.298|1116.688|1081.469|1108.443|1105.351|1108.958|1112.05|1113.408|1083.193|1095.045|1096.076|1094.474|1138.3311|1135.755|1145.03|1130.6021|1151.73|1149.668|1150.184|1147.092|1158.944|1172.342|1183.679|1184.71|1171.312|1175.949|1154.306|1102.775|1094.53|1121.326|1142.969|1132.15|1120.3|1120.45|1159|1189.59|1186.26|1172.86|1162.04|1138.85|1121.38|1138.85||1133.6899|1145.03|1141.42|1142.97|1142.02|1133.64|1130.09|1167.7|1146.89|1112.05||1121.84|1133.6899|1122.87|1100.71|1100.2|1129.5699|1125.96|1124.9301|1121.84|1118.75|1134.21|1123.39|1108.96|1118.75|1120.3|1127.51|1108.4399|1107.41|||1064.64|1030.63|1040.42|1053.8199|1045.5699|1043.51|1074.4301
04070|1009358|/equities/pershing?cid=1009358|FTSE350|2580.675|2595|2620.7751|2595|2580|2620|2590|2510|2440|2425|2520|2586.3752|2539.8999|2485|2455|2535|2530|2540|2620|2666.5525|2640|2724.7|2705|2625|2565|2515|2540|2555|2555|2435|2455|2450|2420|2399.3599|2405|2410|2486.3652|2600|2640|2650|2605|2600|2600|2635|2670|2675|2675|2700|2690|2670|2605|2570|2570|2590||2535|2530|2485|||2405|2375|2385|2400|2390|2400|2385|2394.49|2385|2405|2425|2430|2439.6499|2505|2485|2485|2500|2447.5|2417.7|2345|2330|2270|2240|2235|2229.95|2245|2220|2205|2265|2235.3|2210|2225|2195|2199|2185|2180|2125|2100|2065|2060|2025|2080|2130|2175|2215|2182.7002|2185|2199|2210|2210|2080|2195|2185|2125|2100.5|2080|2065|2060|2050|2030|2080|2020|2020|1978|1938|1936|1976|1950|1946|2020|2090|2130|2167.5|2156.4495|2150|2105|2030|2060|2044.05|2050|2040|2145|2095||2010|1998|1994|1972|1940|1924|1912|1910|1908|1908.96|1898|1880|1872|1902|1888|1890|1864|1847.5756|1844|1862|1872|1888|1906|1910|1922|1938|1952.9001|1942|1950|1968|1980|1974|1940|1904|1928|1910|1912|1892|1894|1882|1906|1894|1900|1886|1842|1882|1876|1894|1924|1906|1929.36|1894|1898|1832|1802|1806|1820|1938|1952.75|1975.92|1924.1602|1926|1936|1930|1920|1868|1878.9601|1834|1799.2999||1736|1734|1728|1736|1684.3999|1616|1606|1680|1690|1692.8||1622|1626|1607.77|1570|1584|1638|1614|1609.22|1582|1574|1582|1528|1522.2401|1582|1550|1518|1511.097|1508|||1526|1490.76|1480|1364|1370|1386|1402
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|2900|2974.8401|2954|2917|2918|2937|3027|3026.8689|2883|2856|2846|2677.6001|2704|2648|2581|2654|2710|2699|2693|2740|2739|2731|2793.624|2735|2710.6001|2664|2667|2759|2753|2737|2686|2687|2625|2553|2531|2588|2601|2652.418|2657|2673|2720|2721|2699|2688|2647|2629.5801|2612|2741|2797|2814|2775|2712|2679.1819|2685||2752.6531|2827|2830|||2848.8|2705|2648|2532|2657|2694|2651.8|2563|2537|2432|2514|2680|2667|2671.4141|2803|2732|2740|2679|2656|2605.5349|2684.77|2785|2832.75|2875|2826.823|2884.479|2800|2777|2757.8621|2706|2697|2669|2615|2670|2545|2486|2358|2350|2249.6079|2303|2285|2287.425|2377|2500|2503|2434|2437|2466.6001|2494.4451|2510|2488|2526|2518|2563|2565|2601|2600|2567|2530.0659|2474|2445|2430|2440|2428.0691|2364.2|2295|2275|2260|2292|2458|2502.22|2511|2500|2476.4751|2527|2475|2446|2433|2522|2503|2635|2571|2525||2565|2612|2632|2619.54|2673|2631|2675.72|2721|2659.3999|2500.979|2492.425|2447|2385|2381.5891|2370|2333|2364|2438|2425|2373|2402|2378|2454|2467|2425|2436|2513|2515|2516|2605|2577|2587|2539|2534|2641|2549|2509|2374|2391|2335.8|2245|2278|2249|2258|2259|2241|2181|2249|2324|2296|2292|2285|2321|2301|2231|2224|2306|2398.6379|2398|2481.6899|2496|2429|2367.3999|2325|2292|2275.8401|2272|2251|2223||2071|2084|2079.6731|2141.4351|2106|2052|1990.5|2130|2100|2198||2233|2186|2192|2128|2146|2178.293|2157|2114|2116|2113|2042|1940.5|1888.41|1913|1926|1822.5|1822|1973|||2035|1890|1872|1659.5|1602|1676|1695.5
04072|19710|/equities/personal-assets-trust|FTSE350|448.487|449.137|449.487|449.487|446.987|443.9871|445.2271|443.9871|442.4872|438.3955|440.976|443.9871|443.9871|441.9872|441.4872|442.9872|443.4872|442.4872|443.4872|447.689|449.112|450.9869|452.9869|452.3869|452.9869|452.9869|453.4868|453.7068|453.9318|452.9869|451.4869|452.9869|450.4869|448.487|449.487|449.242|450.4869|452.4869|451.4869|451.9869|452.9869|449.9869|449.9869|449.9869|448.987|450.4869|449.477|449.9869|454.0868|454.4868|454.4868|451.9869|453.9868|452.9869||451.9869|454.6868|453.5869|||450.4869|451.4869|448.987|451.9869|453.4669|449.9869|449.587|451.9869|452.9869|454.4868|453.2231|451.9869|453.0869|451.4869|449.9869|443.2815|452.2132|451.9869|451.4169|450.4869|449.9869|449.497|449.487|449.9869|451.9869|453.9868|455.4868|455.4868|458.9867|453.4868|455.4868|455.4868|453.9868|455.4868|451.9869|448.987|448.237|447.487|442.4872|439.9872|440.9872|443.9871|449.487|446.987|451.9869|450.9319|451.4869|453.9868|454.9868|455.5893|454.4868|455.4868|448.987|454.9868|453.9868|452.9869|451.7419|452.6569|452.4919|452.0419|450.9869|450.4869|451.4869|450.9869|449.037|446.987|450.9869|448.987|442.2372|449.9869|452.9869|455.4868|455.5868|453.4944|452.9869|450.9869|448.491|443.8931|449.487|444.2143|452.4869|450.5869|448.987||451.4369|450.0544|451.9869|450.9869|450|449.6|448|446.5|449.5|447.5|448.5|450|449.8|449.2|451.5|451.5|450.5|450|450.5|447|447|449|450.5|451|448.5|447.5|448.7|448.5|446|448|448.5|445.5|441.3|445|445|442.9|441|444|443|440.3|439|438|442.5|443|441.2|440.5|441|442.5|444|442|443|441|440.5|438.2|431|435.5|437.5|441|441.1|441|440|440.4|440|440|441|440.5|441.5|439.2|440||437.5|437|437|436|432.1|428.4|428|431.5|431.5|430.2||426.5|426.5|430|425.5|428|433|432.5|431.5|430.5|426|420|419.6|418.3|421.9|429.5|427|418.5|423|||417|413.5|417.5|416.5|409|410.5|403.5
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|90.8738|90.0623|94.2915|104.1676|125.1933|126.0103|125.0491|125.3375|127.1637|124.9732|121.4928|121.3486|121.4235|124.953|123.7539|125.0799|118.2248|119.3301|117.3597|118.0806|119.7146|123.9059|124.3147|118.319|112.4577|111.4004|115.7257|113.4189|111.1121|108.3246|109.5742|108.3285|106.8387|115.4643|114.2359|109.4511|106.2101|102.0289|97.6556|97.7517|100.6833|104.3358|106.3062|108.6611|112.9383|158.0656|162.2947|154.365|155.9029|155.999|154.365|142.2542|126.0584|131.0084||132.1138|136.9197|136.8235|||134.9559|129.3744|132.6424|126.0584|146.1897|155.4777|154.9446|158.4981|158.4981|159.267|161.0933|165.8511|166.7642|160.2282|153.2597|149.2227|151.049|146.8678|144.3061|145.8105|151.4334|157.0083|152.3924|141.293|139.8513|149.463|149.463|147.3004|149.5111|145.2819|146.2262|144.8494|128.173|113.8995|113.8034|113.2747|113.7832|117.5327|110.5519|109.5742|110.2951|109.0931|113.7072|112.9383|112.871|107.7479|109.0936|105.4853|105.2489|102.6537|101.5964|103.5668|105.9698|107.8091|110.3323|109.7184|109.3339|110.1509|106.8893|103.9513|104.4799|104.7683|105.7295|102.2692|102.0289|105.9332|110.0548|115.6873|117.6|127.5962|129.2293|127.3079|127.8846|129.8465|129.7589|130.3356|134.7959|139.3707|139.1682|140.6683|140.2676|143.2634|144.4649||147.9251|151.097|154.7495|160.3724|155.4223|156.9602|165.6108|167.1967|170.1283|166.8603|164.938|170.4167|166.7162|139.6666|150.1839|145.5414|145.9374|139.6077|136.9677|132.9308|127.8365|135.0454|145.2819|147.6368|148.9824|154.5092|155.7107|160.6788|157.8253|156.6718|160.5234|161.4777|158.9287|157.5369|160.3243|157.4956|160.8049|168.0519|171.6662|174.3094|171.2919|166.9565|164.8899|167.4851|168.2965|174.3094|168.4068|180.3649|204.1598|194.8306|193.3624|187.7659|195.5995|194.35|183.6732|177.193|186.7567|204.8268|208.9623|211.4589|198.1919|190.1689|179.9343|169.1575|166.7162|160.2763|171.0895|164.2651|163.1358||157.0083|162.9195|157.4325|162.9941|153.2001|147.0601|147.7897|157.1524|162.7753|162.0452||161.2855|165.0341|176.424|176.7364|182.6899|182.095|158.5942|144.6091|145.2117|143.8401|147.2523|140.9566|146.964|155.0859|149.3188|146.094|177.5294|197.7141|||203.4812|197.6425|195.984|188.2465|188.5349|185.5528|175.8791
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|377.4|384.516|386|384.6|382.6|388.96|386|377.4|367.891|371.2|376.6|379.4|387.8|391.2|386|378|380.6|367.6|376|388.8|402.6|402.2|412.4|418.1102|408.4|402.2|405.8|405|406.8|403|410.8|410.4|409.2|402.8|400|393.6|411.8|409.8047|414.0025|408.8|404|398|395|400.2|395.2|404.4|406.2|414.2|419|434.2|415.8|429.73|414.2121|413.4242||416.2|426.8|411.8|||397.2|394.4|391.8|385.4|399|380|379.4|377|375|373.6|380.8|367.4|365|368.8|378.8|391.8|403|405.8|419|390.8|391.2|403.2|376.4|406|389|390|378|380.2|382.4|376|381.8|376.4|366.4|379.4|393.6|391.6|388.6|383.8|380|378|381|381.4|382.2|383.8|386.01|379.8|390|390|399.6|396.6|392.8|399.2|400|395.8|397.8|399.8|399.2|380|389.2|391.8|389.2|405.2|391.4|385|367.4|322|290.4|290|297.4|303.8|298.2|286.8|286.8|268|276.6|275|282.6|275.2|278.8735|278.4|286.2|285|292.51||293.2|294|286.6|293|280.4|280.8|289.2|282.2|290.6|300|300.6|301.6|300|305.6|312.8|309.6|298|301.741|300.6|289.321|258|251.25|243.24|230|232.04|230.9025|231.2|228.2|227|227.8|220|227.8|226.6|224.8|225.4|220|227.8|227|238.2|239.2|239.277|238.6|230.78|231.6|236.4|236.6|228|232.2|238.64|231.8831|223|222.5515|235.8|237.4|232|232.6|235.42|244|242.4|247|246.8277|229.2|243.376|233.6|229.1519|228.2|227.6|229|222.8||210.7893|194.5|229.8|239.4|233.8|226|235.2|227.6|218.284|249.2||240.11|238.6|240.4|235.8|242.4|253.6|258.4|251.8|251|249.2|244.8|243.8|249.8|249|249.2|247.257|245|254|||258.2|226.4|234.4585|231.6|232.2|227.8|237.4
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|713|713.6|720.6|716|729|732.2|729.8|732.2|735.2|726.2|727.4|730|717|712|706.8|718.8|709.2|708.4|694.2|695|697.2|709.8|711.6975|710.556|700.4|701.6|701.6|688.2|694.8|696.6|685.851|690.4|683.4|673.2|667|676|680.6|691.8|689.4|690.2|690|687.1068|682|687.6|685|702|705|706.8|717.6|721.8|715.6|710.6|695|701.801||692|712.4|715|||710.4|688|689.8|679.4|704|722.2|714.6|700.4|705.6|700.6|701.8|709|717.6|715.2|721.4|729.8|730.2|722.8|716.8|759.8|774.4|774.6|774|777.6484|772.2|767.6|759|760.2|743|721|725|725|716.6|720|704.8|701.4|680|681.5863|657.807|656.8|658.6|658|677.6|679.8|685.562|669.6|683.2|689.6|691.6|694.2|685.6|699|698.8|704.4|695.4|698.7656|700.4|707.6|700|686.8|689.2|679.6|677.8|678.6|667.4405|674|680.2|674|672.2|693.4|691|699|691.6|693|685.4|690.8|687.6|678.6|672.101|668.6|676.6|681.8|683.4||688.695|692.6|692.2|693.2|700.2|689|697.2|694.6|686.8|680.2|680|678.436|697.9961|712.674|720.677|703.8|668.877|670.36|665.8|649.2|656.6|650|667.4|665.8|660.2|660.8|666.4|661|666|652.6|660|658.6|653.9818|636.6|635.6|624|625|633|639.8|644.2|629.2|639.8|626|639.2|632.9|634.4|615|626.6|636|628.6|635.4|629.6|629.8|632|612.254|618.68|639.76|658.8182|656.8|676.7028|679.298|662.2|658.6|633.6|617.4|614.4|634.4|627.3|598.4||577.8|578.8|575.8|580.2|577.4|566.4|551|577|587.4|590.307||561.865|568.535|571.6|572.6|572.199|593.8|601.947|570.6|560.6|545.2|550.704|554|531.755|548|547|540.8|556.6|575.1131|||566.4|546.8302|560.6|542.2|530.4|563.4|584.4
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|418.7|407.5|410.7|420.2|448.2553|483.9|499.1|502.4|490.4|490.4|499.4|492.2|483.3|476.9|464.5|466.7|456.8|456.1|458.5|468.2|466.6|481.3|484.9|476.2|473.3|468.3|471.7|471.4|476.1|470.6|463.3|469.7|468.1|456.5|457.9|453.6|459.7215|474.4|476.9429|482.7|486.6|478.7|478.7|472.0753|472.6|471.4|462.6|449|449|450|441.5|422.2|407.3|405.5||400.4|410|403|||388.3|381.5|360.7|377|402.9|399.6|395.5|391.6|393.1|390.9|393.9|397.4|392.9|395.4|396.3|390.496|390.2|378|375|363.3|362.9|370|364.9613|357.2|356.4915|361.4|365.4|366.2|371.4|370.2|368.7|361.1|352.4|346.1|347.3|356.4|339.1|342.6|332.641|328.6|327.648|328.7|345|348.8|360.8|355|358.2|354.6|359.6|367.1|358.8|365|364.8|376.4|374|373|362.9|368|357.8|345.8|349.3|357.5|358.6|360.7924|339.9|345.1|352|347|343.3|362.3|345.617|381.1|382.4|374.7|361.3|359.7|360.9|355.7|350.8|352.9|356|362.4|363.9||362.7|367.7|362.5|357.4|352.1864|350.747|344.6|345.9|348.4|353.5|349.2|350.2|349.1|348.3|345.2|329.9|329.5|308.3|309.8|295.8|298.2|296|288.9|295.1|287.887|295.9|300.8|301.7|306.3|302.7|298.1|295.8|287.5|282.5|284.8|284.5|290|294.5|292.6|293.8|295.3|285|277.049|280.7|293.5|298|291.7|301.9|311|304.2|308.3|300|301.2|302.24|289.395|285.783|289.3|305.8|311.8735|329.2|322.1|300|298.6|283.1|269|261|255.8|251.6|249.9||242|239.5|236.9|226|216.6|207.7|197.55|215|229|229.7||228|229.2|227.8|212.1|219.1|228.3|216|212.2|210|208.7|204.8|206.6|210|210.7|208.6|204.8|201.6|206.7|||195.2981|175.8|170.4|159.9|160.85|160.85|160.5
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1336.3|1341.799|1297.8051|1308.304|1294.306|1272.809|1233.8149|1243.005|1245.181|1278.808|1268.3101|1288.6071|1302.8051|1315.303|1347.798|1346.298|1382.512|1357.021|1381.012|1383.012|1398.006|1319.5341|1357.521|1344.525|1332.5291|1333.5291|1345.525|1338.028|1365.0179|1385.011|1406.004|1411.002|1370.516|1326.478|1311.537|1305.0389|1330.53|1319.5341|1319.5341|1330.03|1354.022|1321.0341|1324.532|1322.533|1329.549|1339.527|1341.026|1354.022|1374.015|1368.254|1398.006|1413.166|1370.016|1409.502||1434.993|1472.98|1474.479|||1465.483|1453.9871|1437.4919|1405.504|1416.5|1411.502|1374.515|1360.52|1339.527|1441.491|1430.995|1459.079|1500.47|1553.451|1563.948|1567.946|1562.448|1547.035|1543.955|1540.4561|1551.952|1541.4561|1538.957|1548.071|1551.952|1544.954|1500.437|1497.9709|1474.592|1431.495|1431.495|1377.014|1337.528|1321.0341|1429.495|1423.9969|1418.499|1394.5081|1386.51|1472.48|1444.49|1396.3125|1441.6097|1606|1591.5|1539.9246|1528.5|1520|1515|1520|1515|1524.13|1522|1537|1526.5|1528.5|1519.5|1512.0562|1548.5|1517.5|1520.9376|1503.5|1505|1521.5|1499|1507.5|1529|1502|1505.5|1478.7212|1468.413|1456.5|1465.5|1476.7573|1461|1468.5|1470|1455|1466.6385|1445|1454.5|1474.7313|1446.3375||1449.5|1451|1445|1450.5|1453|1428.5|1432.5|1511.5|1488.74|1480|1458.5|1391.5|1366.4894|1280|1246.5|1202.5|1214.828|1168|1164|1155|1187|1184|1180.5|1176.8625|1200.5|1200.5|1196.0175|1237|1235|1226.155|1237.5|1210|1230|1250|1253|1288.397|1318.5|1362.5|1337|1321.545|1322.5|1288|1286|1300|1281|1275|1242.391|1254|1238|1214.5|1205|1221|1220|1241.601|1210|1194.016|1134.5|1107.944|1105|1010|1200|1286|1263.5|1268|1281.5|1275|1291|1253|1287||1300.047|1324|1361|1322.5|1258|1260|1245.5|1276|1287|1287.45||1268.5|1266|1283.5|1203.5|1205|1227|1270|1264|1228.5|1210|1140|1104|1101.5|1036.613|1132|1143.5|1161.166|1149.5|||1082.5|1060.194|1062.719|1095|1074.5|1075.5|1067
04078|14064|/equities/polar-capital-technology|FTSE350|2165|2180|2180|2115|2129.0869|2179.1663|2132.5|2050|2015|2075|2138.2549|2212.5|2240.25|2184.8|2095|2215|2217.25|2185.25|2275.23|2330|2310|2385|2415|2416|2400|2390|2365|2387|2395|2357.4746|2330|2340|2295.25|2265|2261.6499|2245|2300|2335|2325|2325|2330|2285|2269.145|2255|2259.019|2281.75|2285|2296.6499|2330|2370|2310|2292.55|2323.6226|2317.3318||2290|2305|2303.6001|||2275.5|2277|2250|2245|2266.25|2246.6499|2225.25|2217.387|2203|2220|2200|2230|2240.5|2236.6499|2205|2195.25|2177.2|2160|2135|2132.3501|2125|2096.25|2090|2125|2155|2140|2130.75|2125|2182.73|2185|2173.344|2090|2070|2200|2215|2225|2111.6499|2080|2074.5325|2070|2096.6941|2075|2135|2130|2135|2120.46|2140|2167.6511|2185|2188.2|2150|2210|2195|2135|2105|2100|2060|2054.9502|2034.5|2020|2054.5|2015|2025|2023.75|1976|1958|2025|1992|1950|2030|2026.35|2080|2082.5|2060|2055|2070|1987.7|1968|2030|1966.8766|2150|2223.75|2182.25||2175|2205|2149.03|2131.5|2115|2068.176|2060|2075|2064.4038|2072|2065|2075|2070.885|2075|2064.5|2045|2025|2040|2020|1954|1950|1908.3022|1956.1335|1966.8888|1957.2001|1943.515|2030|2040|2065|2031.7175|2050|2045|2089.2419|2055|2150|2130|2120|2105|2115|2105|2090|2078.1873|2028.4|2022.5|2000|2022|1992|2022.698|2030|2020|2017.5|1962|1953.64|1882|1828.0001|1850.4091|1876|1901.1252|1913.592|1909.537|1900.8688|1914|1934|1916.7539|1922.39|1905.36|1916|1890.6001|1934||1896|1920.7201|1902|1884|1824|1812|1771.453|1840.1818|1854|1838||1790.0001|1780|1732|1696.333|1716|1772|1742|1727.6|1714.7601|1690|1722|1700|1676.173|1719.921|1702|1652|1646.15|1659.6451|||1624|1589.0242|1598.699|1530|1386|1452|1480
04079|14618|/equities/polymetal|STOXX600/FTSE350|1496|1473|1502|1473|1470.5|1484|1462.5|1454.5|1435|1420.8622|1421|1431|1411|1440.5|1418.5|1445.9913|1495.5|1470.2476|1498.7472|1518|1513.5|1547.5|1603.5|1609.5|1572.5|1599.5|1601|1621.5|1633.5|1608.5|1583.5|1633.5|1635|1629|1563.5|1560.5|1573|1647|1670|1652.8812|1671.5|1650|1636|1662.5|1650|1692|1700|1693|1737|1746|1807.2472|1820.5|1780|1721.5||1683.5|1700.5|1697|||1669|1668.5|1653.5|1665.5|1688|1666.8105|1631|1617|1615|1680|1660|1659.5|1661.5|1618.5|1611.7175|1645.5|1620|1569.5|1531.5|1565.5983|1569.5|1557|1556.5|1590.5|1660.5|1665|1650|1664|1675|1674.5|1677.8105|1632|1654.75|1650.5959|1838|1765|1708|1697|1632.5|1626|1632|1652.5|1752|1749|1755|1751.5|1721.5|1749.5|1767.5|1754.5|1737|1726.5|1700.5|1696.5|1678.5|1641.5|1646.6493|1648.5|1664.5|1677.5|1676|1670|1639|1642.5|1660|1631.9659|1651.5|1679.1025|1679|1762|1864.96|1942|1935.9182|1920.5|1971.5|1938.5|1888.5|1944|1930.5|1904.5|1907.5|1953|2030||1956|1940|1923.475|1947|1952|1908.704|1938|1980.5|2011|1966.5|1968.9211|1951|1897.5|1916.5|2001|1997.5|2002|1997.5|1883|1893.5|1876.5|1868.5|1905|1864.5|1836.5|1766.5|1726.5914|1678.5|1650|1606.5|1583.5|1590|1587.5277|1535.5|1601.5|1576|1586|1570|1560|1559|1550.5|1523.5|1560.5|1583.5|1555|1535|1535|1568.5|1530|1522.42|1481|1468.5|1458.11|1447|1438|1485|1490|1456.5|1416|1400.5|1398.29|1483|1479|1600.5|1601.5|1606|1627.55|1581.5|1654.5||1671|1679.5|1700|1667.5|1708.5|1616|1600|1599|1575.5|1640||1630|1626|1641.5|1605.5|1570|1627.5|1630.5|1655.13|1665.5|1670.11|1621|1542.5|1515.5|1489.5|1503|1519.5|1507.5|1540|||1395|1375|1375|1377.5|1363|1319|1321
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1580|1590|1590|1567.4|1500|1515|1466.4122|1440|1420.5|1410|1405|1385|1385|1394|1370|1350|1325.6925|1325|1315|1320|1335|1335.165|1340|1305|1335|1335|1300|1340|1340|1305.1375|1300|1335|1350|1320.075|1320|1305|1315|1320|1320|1325|1350.0375|1350.0375|1325|1350|1350|1355.0375|1370|1370|1355|1375|1367.05|1355|1370|1370||1355|1350|1305|||1265.375|1230|1230|1175|1290|1315|1300|1280|1285|1275|1290|1290|1290|1300|1300|1310|1305|1300|1260|1230|1335|1340|1350|1340|1340|1337.64|1340|1340|1335|1270|1275|1258.4125|1145.6536|1005|966.2072|958|936.53|916|928|1000|988|988|990|1040|1035|990|990|984.2625|986|976.1385|976|982.2|982|981.63|980|1000|1000|983.81|969.56|969|968|940|940|940|950|950|950.28|942.484|942|952|990|990|973.433|970|970|970|900|990|978|1020|1050|1050|1050||1090|1060|1055|1050|1050|1050|1050|1050|1055|1060|1080|1101.3774|1100|1077|1055|1055|1055|1060|1055|1055|1070|1065|1065|1055|1055|1060|1060|1060|1075|1090|1125|1125|1140|1130|1120|1078.105|1065|1055|1075|1115|1090|1055|1075|1050|1050|1054.9875|1000|1070|1140|1145|1127.5875|1135|1185|1155|1117.15|1065|1100|1135.4|1215|1200|1154.15|1155|1175|1150|1190|1205|1135|1135|1069.8||1025|1030|1030|1079.9875|1034.3624|988|950|1085|1170|1155||1105|1115|1150|1160|1230|1227.5625|1165.7|1110|1100|1120|1110|1135|1180|1190|1160|1097.0625|1150|1225|||1285|1135|1035|980|980|1005|980
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|144|144.4|146.4|145.303|145.0511|146.4|145|145.8|147.4|148.2|151.6|152.8|152.8|152|150.6|151|149|148.6|148.4|148.6|147.301|146.8|146.35|146.2|146|146|146|145.8|145.8|146|145.2|144.6|144.6|145.0201|145.0656|146.4|148.2038|148.8|148.2|146.8|146.324|144.7861|145.4|147.9241|147.6|150.8|152|152|153.4|155|153.7277|152.8|150.8|152||150.6|152|151|||148.8|147|146|145|150.8|148.4|144.3681|142.6465|142|140.6|139.2|138.8|139.4|138.2|141.6|140.2|143|141.2|138.2|138.2|141.4|141.204|142.2|143|143.9986|144.72|147|147.6|148.4|148.2441|149.4|146.8|145.2|148.4|148.4|148|144|143.2|143.2|141.4|142.3879|140.2|144.6|145.2|147|146|145.8|144.2|141.6|141.6|142.8|144.6|147.701|147.2|146.4316|147|149|148.6255|148.8|148|148.8|147|147|145.8|144.6|145.4|147.4|146.5132|146.8|146.3576|147.8|149.2|149|147.4|149.2|149.6|150.4|148.8|150.1|149|150.2|150.4|150.6||151.8|151.8|150.2|150.2|151.8|150.6|148.8|149|151.4|151.6|150.4|150.8|149.7334|152|152.722|154.2|150|153|152.6|151.8|151.2|151.6|149|148.6|147.8|147|149.29|149.8|149.6|148|146.2|145.7899|146.4|148.4|150.702|144.2749|147|152.1212|152|153|153.8|152|153.8|153.8|151.4|153.4|149.2|151.4|154.2|156.6|159|156.78|157.9321|156|149.4|146.8|145.8|147.1321|147.2|151|151.886|151|152.4|151.9664|152.4|153|153|153.6|153.6||153|154.4485|154.8|156|155.8|152|149.2687|153.616|156.8|157||155.6|155|154|151.4|151.2|153.7334|153.4|153.1023|153.4|152.6|153.784|152.6|153.2|154|154.6|150.4|151.6|157|||157.2|151.8|153.8788|153.6|151.6|156|156.4
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|175.0909|183.4913|185.4|180.5948|252.8|252.6|252.8|247.6|248.2|249|261.4|262.4|265.6|281.8|279.6|287.8|280.8|282.4|266.2|264.4883|268|268.4|267.4|262.4|261.2|263.8|272.4|278.2|279|278.2|273|272.4|256|244|240.6|244.6505|250|240|239.703|242.8|263.2|267.4|268.4|270|269.103|276.4|283.903|299.6|305.8|310.123|319.6|311.8|296.9333|300.0025||306.4|312|306.8|||300.788|282.2|267.5|256.2|275.8|282.2|279.6|276.2|290.4|284.2|288|296.6|298.2|296.4|304.8|303.8|295.4|275.4|276.4|275|280.4|289.8|297.4|287.4|285.6|291|289.8|288.4|279|274|277|284|268.4|239.2|240.8|238.8|226.4362|231.629|227.8|225.4|222.4|212.4|223.4|223|206.8|201.2|201.406|205.2|196.6|196.4|196.8088|205.8|206|215.5606|214.2|215.6|219.4|211.9|197.2|188.2|191.6|187.4|192.4|194.8|187.8|190.1|195.2|195.1|202.224|221.4|221.8|221.2|220|220.4|220.724|221.2|221.4|224.2|221.8|217.8|212.2|206.4|222||236.37|233.59|205|188.3|188.2|177.1|173.5|168.4725|170.2958|175.7|171.1|178.9|188.3|187.5|178.8|175|181.4382|180|172.1|154.9|164|165|168.7|166.7|164.6|164.9|166.5|165.3651|166.2|164.7|165.5|165.4|165.7|163|164.873|161|163.5|161.516|168.7|170.9|166.7|171|167.5|170.5|163.3|172.089|164.4939|178|183.4|187|185.8|185.4|191.3|194.9|183.5899|188.2|194.32|202.317|212|218|204.4|200|200|187|194.3|188.3|181.3|182.7|161.1||145.9|150.3|150|155.3133|152.9|146|140.7|148|161.7|165.3||169.9|171.1|169.497|172|179.9963|184.8|174.4|159.5|155.5|150.51|150.0938|148.9182|159.1|159.13|156.9|159.1|165.7|183.7|||178.1325|170|153.4|152.5|158.2|163.9|184
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|1463.9709|1479.443|1497.8149|1485.728|1459.62|1442.215|1466.389|1449.951|1426.26|1405.954|1401.119|1417.074|1404.02|1387.098|1347.453|1382.264|1356.644|1361.958|1338.751|1329.0811|1330.531|1339.944|1327.96|1291.853|1234.803|1241.572|1216.431|1194.674|1190.323|1169.05|1167.594|1160.821|1141.16|1119.735|1133.756|1146.8101|1284.118|1302.79|1304.424|1335.366|1375.978|1367.276|1368.726|1364.375|1361.958|1369.21|1365.342|1360.991|1353.738|1376.951|1373.078|1351.804|1324.73|1302.973||1290.886|1322.796|1331.498|||1300.072|1276.399|1260.911|1227.067|1276.865|1283.634|1277.349|1253.658|1261.8781|1242.538|1228.5179|1237.704|1202.8929|1194.191|1170.5|1163.7321|1158.897|1138.1071|1130.855|1148.744|1166.632|1173.401|1215.464|1216.431|1229.968|1226.007|1242.0551|1227.551|1205.7939|1186.455|1190.806|1209.662|1176.766|1023.039|1008.602|994.031|933.693|935.24|908.358|895.595|899.849|911.453|967.439|1015.304|1030.775|1016.754|1024.49|1050.598|1051.5649|1046.246|1038.994|1079.9091|1098.462|1121.6689|1115.3831|1106.677|1094.111|1082.024|1090.243|1055.432|1063.168|1070.9041|1084.47|1082.024|1050.598|1037.5439|1042.379|1038.511|1057.85|1124.5699|1126.02|1135.2061|1126.9871|1125.053|1125.053|1114.417|1100.879|1107.6479|1105.714|1090.243|1115.384|1136.657|1135.6801||1165.182|1152.6121|1151.645|1163.248|1170.984|1161.314|1175.335|1183.071|1184.521|1202.8929|1187.905|1218.365|1224.658|1207.728|1169.059|1140.525|1124.5601|1130.3719|1104.264|1058.333|1068.97|1051.5601|1110.549|1111.516|1100.879|1111.999|1161.798|1160.347|1178.9659|1177.752|1191.524|1199.509|1201.443|1170.017|1196.125|1168.566|1184.038|1185.488|1199.9919|1194.674|1153.095|1181.137|1156.963|1162.765|1137.14|1150.194|1113.45|1132.3051|1150.678|1135.6899|1142.459|1125.537|1132.3051|1126.9871|1061.234|1110|1132|1173|1192.95|1244.5|1186|1144.5|1109|1085.5|1067|1038|1042|1039.5|1027||1005.5|1105|1082.5|1098.5|1069|1022.48|998.6|1088.5|1107.5|1109.495||1088.5|1079|1058.5|1026|1052.5|1126|1102.5|1042.5|1024.5|1014|1019|981.6|974.8|1006|967.68|939.4|954.2|1014|||1017.5|1023.5|1045|970.6|867.4|920.6|943
04084|954891|/equities/puretech-health-plc|FTSE350|397|405.9888|406|403.5|387|402.5|381.575|363|386|394|422.5665|423.5|414|409.2025|408|408.5|397|394|392.5|389|396.7|386|390.5|390|383.5|376.5|374.75|374.5|369|365.5|368.3838|365.5|364|384.5558|366|359.0602|381.65|388.3553|381|382|389.2058|368|368.9316|378|370.5888|387|388.5|383.4388|392|397.0038|386.5|387.5|394|395.2||393.5|390.0308|369|||361.0684|356.7869|348.5|351|353|326.93|332.3975|315.5|300.8544|295|304|305.0798|305.0986|296.5975|290|293.0914|281.5|277.5|270|266.5|270|272|279|280.5|280|286|288|272.5|265|250.818|236|232.5|232.0112|238|245.5|250|242.5|244.9466|244.5|245|235.415|233.5|239.5|239.9|242.9395|239.985|235|239.5|241.3786|243.1|239|237.3|236|233.5|247.5|247.0835|244.3435|245|243.5|245.925|244.5|247.6787|258|246.22|248.25|246.775|256|255.5|265|270|270.5|265|268.5|270|270.5|276|273.5|270|276|270|271.8195|271.5|268||271.0688|265|262|264|263|268|260|267|260|260.5|260.5|266|261.3623|270|270|261.4832|260|266.5|260.42|265|268|265.8438|268.115|265.5|265.5|270|267.4496|276|277|277.5|275|264.8398|275.1902|282|281.1|268.65|271.74|266|263.4275|267.5|265.66|261|258.0875|260.7687|273|274.5|252|263|264.3|256.5|257.755|259.77|250.5|246.7112|232.15|248.5|255.5|250|251|253.5|258|245|248.4198|241|240.5|236|243|243.5|237.5||235.5|231.5|230.5|230.5|230.21|215.5|210.75|224|225.5|242.65||237.5|241.5|253|247.87|250.5|252.58|259|247|246.6|241.89|246|242|242|259.04|247.28|240|253|261.09|||250|223.5|222|221.67|219|212.5|211
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|260.5|259|259.5|257.5|256|260|260|261.39|260|258|249.5|248|247.5|245.8687|245|246|245|245.122|244.5|252|252.4|254|256|262.5|262|260.5|264.5|262.5|264|261|258|243|248|247|242.5|234.5|235.5|238|228|231.5|227.5|231.5|227.5|220|223.5|222|223.8838|230|234|232|232|232.5|234|232.2158||229.71|232.8037|233|||226|226|227|228|227.5|227.5|224|225.8561|227|221|220.5|223.5|227|228|228|227|227|225.2025|223|222|225|220.5|223|223|229.5|229.5|238|237|239.5|238.5062|238.5|235|232.5|233|229|231|229.5|231.5|226.5|227|228.4238|229.075|236.5|238|241|234|238.5|246.5|252|254.5337|255.3672|254|253|252|239.26|231|233.5|232.5|233.2727|233|229.5|230|230.88|227.7713|215|207.814|195.4|204|205.775|206.32|206.9813|208.18|208|207.5|207.207|208|208|209|208|206.1552|206|205.9398|205.42||199|198.2|195|196.412|199.4|198.8|200.51|200.5|200|200|200|199.2|199|197.6|195|191.6|192|196.6828|192.4|187|186|188.2|192.2|191.8|190.612|194|189.4|190.8|189.2|184.4|183.8|186.92|185.6|182.04|181|182.8|182.6|182.6|183.2|183.2484|180.2|184|183.906|184|182|182.2|179|179.1155|180.2|182|179.337|178.8|178|180.6|177.6|174.3|169.6|174.4|176.44|175.2|176|175.8|178.603|175|176.2|169.0415|174.8|173.8|173||173.463|173.8|175.68|177.4|174.8625|176|175.2|179|176.2|172.4||174.8032|173.8|176.0675|175|182.8|182.8|173.36|169.0025|170.34|170|172.61|171.8|174.4|178.4575|176|171.2|178.2|181.4|||176.2|178.4|178.6|177.2|176.242|178.6|180.8525
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|328|320.4|325|321.3091|315.8|315.2|315.8|323.4|310.2|314.4|307|302.8|299.6|300.2|298.6|303.4|295.4|296.6|293.4|293.4|295.2|301.4|304.4|304|301|300|303.4|301.6|302.4|300|299|296|298.6|298|298.4|296|299.2|306.4|309.4|315.2|315.8|318.2|321.6|314|318.4|320|311.6|316|318.2|321|330|324.2|318|316.8||319.8|322.2|313.6|||307.8|299.6|299.2|292.6|305.8|295|296.2|290.4|288.6|290.8|285.8|288|291.2|295.4|304|299.8|295|292|292.6|290.2|289.6|297.2|308.6|302|305|303.2|299.8|301.6|299.493|306.977|293|276.2|270.077|257.4|255|257|253.4|243.8|234.2|234.2|238.8|241.8|253.908|263.2|265|256|257.6|253.6|256|259|262|267.8|275.2|277.4|278.8|282|281|279.6|276.59|275.8|277.2|276.2|264|264.2|258.2|252.6|251|253.464|256.2|262.2|264.6|262|262.6|260.2|264.6|267.6|279.424|276|275.2|274|279|281.4|280.8||291.4|291.4|287.8|290.4|287.4|285.8|288.8|297.8|303.8|300|300.4|302.6|302.4|307.4|310.6|308|304.2|304.1901|306|299.8|297.2|296.4|296.6|295|294.8|298.8|303.4|313|312.4|307|305.8|310|303|286|291|283|287.2|292.6|298.2|297.6|293.6|295.8|293.6|296.6|299.8|301.4|295.8|302|304.8|309.4|306.24|304.4968|289|303.2|284|283.4|290.4|301.345|302.4|305.6|310.2|305.4|297|293.6|294.2|293.323|295|297.8|299.6||300|299.4627|297.4|304|296.6|296.6|287.814|300.2|310|305.4||300.6|299.8|294.8|294.8|296.4|303|302.4|297.6|315.696|314.4|320|311.4|331|329.6|326.6|319.6|317.8|329.2|||329.6|315|321.4|309.2|300.6|302.8|304
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|148.1897|149.9452|148.8236|150.8229|152.6271|154.3826|143.3622|141.8993|141.0216|142.6308|146.1417|144.4837|140.6803|143.1672|142.2894|143.8498|143.9961|143.0696|141.753|143.3134|144.5325|147.1169|151.5056|151.213|149.165|150.0915|152.0907|151.8469|150.7741|152.1882|152.7246|153.261|151.5056|148.336|147.9947|146.9219|147.7996|149.6038|148.1409|148.7749|149.2625|149.4575|148.7261|149.5551|149.8964|151.6031|152.9197|151.8469|151.6031|153.9925|154.8702|152.1882|150.7254|150.1402||149.2137|151.5056|151.4568|||150.9204|144.1912|143.8498|141.9481|148.1409|147.507|145.1664|144.1912|146.2392|144.3375|145.3615|146.0442|146.3367|146.288|148.2872|141.4605|141.1191|133.4634|133.8047|132.5369|132.6344|135.0238|134.975|133.1708|133.8535|135.9015|139.8025|138.9248|138.6322|134.0973|134.2924|134.3411|129.6111|124.9299|124.101|122.443|117.7131|118.9809|116.9816|116.6403|119.0296|119.1272|123.0769|125.8076|126.978|121.419|123.8084|126.0515|126.0515|126.2465|123.6621|126.978|128.5871|129.3673|127.7582|128.7334|128.197|126.2465|127.9044|125.5151|125.5638|122.9307|124.4911|123.8571|121.9066|122.443|127.0755|124.0034|126.4416|130.1475|131.8055|131.2691|131.4641|129.1723|131.074|128.9772|133.8535|133.2683|134.78|133.3659|133.756|137.6082|137.2181||138.6322|137.657|138.2421|141.1191|136.2916|138.1446|139.9488|141.8993|140.4852|143.5085|142.5332|144.5325|144.9714|139.6901|144.8739|143.2647|142.2894|141.9481|144.9714|141.3142|142.6795|141.4117|143.1184|142.582|141.1191|142.582|145.7516|145.0201|144.435|141.5092|140.3389|139.4124|139.9488|138.3397|137.9983|134.4386|135.7065|137.5594|138.1446|138.2909|136.5354|136.9255|134.4874|132.1468|132.3418|135.3388|129.3673|130.8302|135.0726|134.6824|131.9518|134.2924|133.7072|134.6337|127.0267|127.6606|130.5376|133.756|135.8528|136.1941|135.6089|130.5864|131.7567|127.7582|127.1242|125.7101|129.3673|124.3448|123.1745||117.518|119.8098|119.371|120.8826|117.7131|115.4212|115.2262|116.2989|119.8098|118.1031||118.5908|118.1031|117.6643|113.7145|115.4212|120.0049|120.3813|115.2262|114.2021|110.4962|110.94|109.86|108.3|109.57|111.08|108.35|108.35|113.13|||110.25|106.94|106.35|107.67|105.03|106.16|107.08
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|180.2|175.8|177.6|179.4|178|175.2|175|171|180.2|176|174.8941|170.5995|168|167.6|169.4|169.7515|162.524|156|141.6|137.4361|135.2|137.4|124.6361|123|120.4|124.2|128.2|133|135.2|127.6|128.6|130.6|121.1235|121.2|121.8|120|122.5237|127|128.8|132.2|139.4|138.4|139|138.7576|139|139.7795|141|139.0394|137.2|137.6|138.3421|135.392|132|137.2||129.2604|140.9529|141.6|||136.4668|135.1819|136.4|129.222|141.8|134.6|134.005|132|131.8|132|141.8|147.2|152|152.772|153.627|146.427|140|138.5481|138.6|136.6|143.8|140.6|146|142.2|142|143.8|140|135.2|127.4|123.6|126|123.9738|114|90.6|90|85|82.5|83.7|83.7|87|83.645|86.7|89.4455|87.5|85.7|84.9|86|87.2|87|89.8|91.2538|93.5|94.8|93|96.9|92.1|90.3|91.8|91.2|86.1|89.9|92.3|94|92.9|85.9|88.9127|90|90.1|92.1025|100|100|110|109.2|111|120|125|122.6|131|132.8|133.7261|132.8|133|135.2||135.2|132.8|134|134|130.7519|126.2|132.6|135|137.2|135.2|135|133.6|136|133.6|135|132.6|135.4|135.4|136.4|126.405|132.0944|139.6|140|138|139.4|134.9772|143|144.2581|143.8|140|145|144.088|143.2|139.6|143.8182|143|144.2|142.2|142.6|142.431|140|142.4|143.2|145.2|151.8|145.9889|145.8|147.2|155|155|155|155|153|155|155|143.1577|154.4|165.8|165|161.4988|159.2|157.2|155|150.2|142.1183|134|135|134.463|132.8||130|124.8|126.4|134.8|131|118.3441|118.6|126.433|135.8|137.103||139|132.6|147.947|150|153.9675|154.06|158.2832|147.8|154.989|155|149.2|157.8|158.325|168|163.2|163.2|165.87|161.8|||169.484|135|132.2|130.2|120.2|117.8|121
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1646|1630|1600|1596|1580|1584|1612|1601|1570|1551.26|1586|1560|1522|1550|1522|1552|1528|1544|1532|1524|1548|1580|1588|1570|1528|1544|1550|1554|1544|1560|1554|1572|1538|1542|1542.1987|1552|1580|1552.4229|1550|1538|1568|1566|1528.6732|1548|1552.85|1584|1588|1600.55|1572.83|1590|1596.995|1572|1551.7656|1534||1506|1524|1526|||1518.3943|1474|1474|1434|1506|1519.95|1482|1488|1500|1514|1514|1540|1524|1544|1570|1518|1514|1479.36|1432.2|1402|1414|1494|1518|1518|1516|1534|1548|1516.1428|1520|1498|1470|1472|1518|1428|1418|1410|1404|1408|1406|1402|1412|1420|1438|1470|1476|1484|1484|1491.38|1498|1492|1492.3726|1482|1510|1550|1544.16|1542|1542|1552.3323|1542.01|1516|1542|1540|1558|1592|1592|1606|1652|1690|1664|1672|1688|1696|1698|1690|1644|1660|1652|1650|1700|1676|1676|1678|1678||1638|1666|1683.16|1678|1682|1676.8|1650|1666|1614|1652|1670|1658.8979|1660|1632|1603.656|1566|1600|1614|1620|1600|1618|1666|1516|1501.8|1506|1542|1560|1568|1524|1494|1480|1468|1496|1476|1512|1516|1524|1514|1516|1450|1456|1446|1394|1388|1364|1382|1384|1416|1395.36|1400|1382|1392|1392|1416|1362|1362|1382|1432|1460|1528|1498|1468|1538|1470|1430|1430|1452|1440|1404||1368|1382|1398|1400|1370|1358|1376|1410|1454|1446||1456|1402|1434|1416|1440|1486|1448|1420|1400|1372|1388|1344|1348|1412|1388|1350|1392|1412|||1464|1426|1404.0551|1290|1286|1354|1394
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|6266|6292|6206|6180|6108.2451|6118|6112|6104|6142|6198|6104|6048|6050|5982|5930|5874|5806|5782|5850.96|6072|6208|6191.4248|6256.0972|6240|6150|6190|6198|6128|6160|6126|6194|6204|6190|6194|6124|6300|6362|6250|6262|6226|6204|6200.73|6200.5801|6212|6244|6310|6258|6334|6556|6560|6588|6600|6690|6562||6506|6608|6554|||6372|6426|6500|6432|6410|6409.7275|6378|6398|6529|6596|6492|6394|6308|6350|6336.5898|6264|6318|6448|6502|6478|6375.6919|6246|6286|6550|6690|6588|6640|6688|6784|6910|6990|6858|6670|6486|7020|7050|6918|6886|6803.0801|6752|6750|6860|6970|6940|6918.8125|6890|7004|7192|7192|7310|7198|7346|7324|7296|7370|7316|7352|7338.7202|7472|7623.3638|7566|7524|7480|7458|7394|7416|7486|7342|7298|7398|7382|7488|7496|7554|7530|7446|7274|7212|7084|7094|7204|7476|7390||7484|7612|7472|7550|7589.6758|7448|7498|7472|7446|7380|7364|7452|7340|7396|7468|7572|7602|7704|7744|7650.73|7700|7766|7858|7580|7698|7710|7818|7772|7790|7704|7670|7592|7660|7594|7624|7496|7494|7446|7438|7451.6558|7438|7392|7340|7344|7198|7214|6936|7070|7162|7120|7106.3701|7104|7024|6948|6832|6790|6886|6798|6752|6745.0952|6802|6946|6962|6969.5|7062|7028|6958|6842|6882||6988|6978|6922|6942|7022|6998|6954|6966|6840|6612||6542|6510|6534|6556|6538|6574|6334|6428|6524|6364.7622|6380|6446|6324|6248|6196|6104|6216|6232|||6080|6066|6004|6146|6094|5994|5970
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|608|611.5|607|607|610.5|616|595|606.187|596.905|588|580.3863|560|558.5|550.5|540|548|559.2402|544.5|544.5|544|544.6101|546.5|553|565|560|543|541|561|557.5|552|547.5|539|526.5|526|520|511|513|517|517|519.5|531|521|524|529.04|525|521.7101|520|535.2225|548.6063|550.5|554|544.5|538.5|542.5099||563.5|577.5|580|||568.5551|537|517|499|534.409|537|523.6032|503|500|492.4|509|528.5|520.8132|522.5|555|550|539|524|517|511.5|524|531.2176|544|547.5|545.5|549|547.5|537.5|533.9|525.1568|531.5551|516|513.145|456.2|444.2|430.8|421.52|408.2|394|408.2|414.2|406.4|433.2|460.8|453|437.6|443.4|445|441.4|442.4|445|454|457.2|472.2|457.6|428.4|424.6|415|413|398.4|395|390.2575|391.4|380|372.4|358|359|351.8|371.2|408.6|430|440|443|440|448.4|454.2|448|445.3701|455.4|448.2|457.2|430|433.2||437|442.2|437.4|438.8|450.2|445.6|438|445.8|437.6|431.8|430.4|434.6|428.6|432|433.8|428.8|432.8|435.3717|435|419.4|427.6|427.6|425.8|431|431.8|439|449.8|447.23|457.8|455.4|451.1125|453.2|450.4|445.8|462.4|445.4|453.4|449.6|445.2|435.2|425.4|430.4|426.2|423.8|453.8|461.313|448|462.2|473.2|475|473.8|472|482.2|475.8|452.4|470.684|476.12|495.2|501|517.062|506|489.1226|488|482|475|463.6|479.4|474.4|466||437.6|442.8|450|450.6|439|420.6|399.6|424.2|436.867|450.6||449.524|450|462.404|448.159|447|452.4|455.6|449.4444|450|434.2|408.578|382.2|369.6|384.4|397.2|377.6|376.6|411|||422.4|390.2|375.48|315.2|308.9305|330|326
04092|50681|/equities/riverstone|FTSE350|269.5|255.2|285|286|286|281.515|284.5|287.5|298|298|304|304|298|298|296|304|304|310|316.5|309|311|300.5|298.81|289|292|273.5|294.44|292|282.5|282|282.5|277.559|277|272|285|281|280|276|276|281.5|287.35|293.882|281.05|280.5|282.8988|285.5|289|285.5|285.5|279|280.5|270.5|270|275.5||297|302|304|||303|300|297.5|295.57|292.5|296|293.08|290.41|285|284|280|280|279.5|276|265|267|271|280|280|278|282|272.833|261.99|261.94|260|259.7|258|257.5|279.5|266|266|254|263.0125|246|266|246|256|256|247.95|248|248|248|253.5|247|249.35|243.4807|248|263|269.84|273|273|273|273.5|274.5|275|275.75|274.5|273|268.5|265.5|258.5951|299.5|308|308.85|306.5|304.34|300.5|294.5|298.5|294|285.5|281.225|269.7625|269.5|288.5|288.5|284.0579|280.5|310|310|315|314|310.3||312|310|310|304|304.8071|306|303|294.9838|288|291.5|289|276.38|290|288.07|286.5|275.5|263.5|263|270|239|225|218|207.98|241.5|252.1988|275|283|283|280|280.5|283.7567|287|280.833|289|292.5|288|309.5|320|316|320|320|316|289.34|370.5|364|358.8815|359.5|362|364|360|353.5|347.1908|340.5|334|325|332.5|333|332|324.5|325|325|325|320|315|313|305.02|304|302|298||293|286|280.5|276|275|265.5|253.8815|256|256|236||229|212.121|238.07|212.5|151.579|148.21|148|142.8|157|154|150|145.6|142|140.9|156.2|159.6|164.955|164.4|||165|164.81|163.8|164.925|149.4|125.7999|138.4
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|1751|1744.5|1725|1722|1713|1723.5|1715|1701|1683|1682.5|1704|1702|1702|1696|1687.5|1700|1699.5|1701|1712.5|1760.5|1791|1823|1856.5|1846.5|1813|1785.5|1773|1789.5|1824.5|1821.5|1841.5|1845|1836|1822|1812.5|1828.2626|1853|1870|1852.5|1820|1810|1813|1812|1809|1803|1798|1811.5|1822.5|1864|1871|1864.5|1811.5|1813|1809.5||1771|1814.5|1816|||1764|1775.1331|1767|1766.7324|1777.5|1781.5|1763|1766|1781.5|1798|1811|1788.5|1774.707|1760.5|1742|1744.2703|1744|1748.5|1727|1713|1726|1730|1742|1758.5|1764.5|1721|1700|1705|1755.5|1763.5|1784.5|1778.5|1777|1679|1652|1629|1596.5|1580|1521.5|1505|1532|1544|1594|1604.5|1617.5|1621.42|1651.5|1679.5|1681.5|1666.5|1644.5|1687.5|1689.4352|1679|1671.5|1652|1670|1723.7125|1748|1706|1704.5|1701|1714.5754|1724|1687.5|1688.5|1716.5|1690.5|1697|1776.5|1772.5|1800|1795|1790|1790|1780|1766.5|1733|1696|1687|1717.5|1672.5|1652.5||1702.5|1705.5|1705|1731.5|1747.5|1711.5|1714.5|1714.5|1713|1711|1718.15|1760.5|1710|1697.5|1689|1664|1644.65|1639|1627.5|1621|1611|1609.5|1654.5|1668|1664.5|1650|1679.3|1755.5|1767.5|1778|1795|1790.5|1795|1773|1802.5|1794.5|1803|1836|1846.5|1861.5|1841|1838.5|1840.5|1851|1881.5|1888|1823|1858.5|1911.5|1883.5|1888.5|1874|1880|1848|1791.5|1808.5|1831.5|1857|1855|1870|1877|1927.5|1908|1879.5|1874.5|1869|1875.5|1861.5|1881||1845|1868|1837|1821.5|1806.5|1778|1776|1833|1855.5|1831||1793.5|1792.5|1774.5|1785.5|1770|1791|1838|1779|1720|1735.5|1785|1782.5|1800|1828.5|1817.5|1722.5|1715|1750|||1701|1697.5|1708|1692|1634.5|1614.5|1637.7
04094|50659|/equities/renewables|FTSE350|123.4|123.4|123.2|123.2|123|123.2|123.2|123.2|122.8|123.2|128.9314|129.1304|128.5335|128.1355|127.5386|128.9314|127.1407|126.1458|126.1458|126.7427|126.699|127.1407|127.1407|125.6241|125.5489|126.9417|128.9314|129.5283|129.5283|129.9262|130.7221|129.5283|126.9417|126.3448|125.5489|125.5489|125.7479|124.952|124.952|125.147|125.7479|125.5489|125.5489|124.7531|123.9572|125.5489|125.151|124.952|124.3551|126.1996|126.9417|126.7427|126.7427|126.5497||125.9518|126.3448|125.9449|||124.8877|124.7531|123.3603|123.7582|125.7479|126.3448|126.5438|124.3551|124.7133|123.7085|124.5541|125.9469|126.3448|126.3448|127.1346|127.1407|126.7427|125.8325|124.1768|124.3551|125.7479|126.3448|126.3448|126.5438|131.319|131.319|130.3242|128.9314|131.7169|131.7169|131.6908|132.3139|131.9159|132.7118|132.5128|133.1097|132.7118|133.3087|134.0051|131.9159|131.9159|133.5077|133.7066|133.9056|134.3035|133.9056|133.7066|133.7066|133.9056|133.7066|132.5128|133.3087|133.7066|136.2932|135.8953|136.9896|137.885|137.0891|136.0943|135.4973|135.4973|133.7066|133.1097|130.9211|129.5283|127.1407|126.508|126.7427|127.0542|131.12|132.7118|132.9108|133.1097|132.7118|132.7118|132.3139|132.672|132.9108|133.5077|133.3087|133.5077|135.4973|135.0994||134.7015|134.5025|133.1097|133.9056|133.9056|132.5128|130.7221|130.3845|129.3293|130.9211|131.617|133.5077|134.0538|134.025|134.3035|135.8953|135.2984|135.1542|133.3087|131.9159|132.3139|132.5128|133.9056|133.3087|132.0767|131.9159|131.7638|131.7169|130.7221|129.5283|128.9314|128.5335|128.7324|129.5283|129.7273|125.35|126.5438|125.5489|127.1407|127.7376|126.3448|126.1458|123.7582|124.1562|123.3603|123.9572|122.7634|124.3551|125.5489|124.7531|125.35|124.7531|123.7582|123.5214|120.4593|121.0274|121.7685|122.5644|122.5644|123.1613|122.6619|123.3603|120.9727|120.9727|120.8981|121.3706|123.4598|123.3603|119.3809||120.3758|120.6742|120.3758|119.6646|125.9469|125.7479|124.1562|127.7376|129.3293|126.7427||126.3448|126.8637|126.3448|122.1665|122.5644|122.5644|124.3551|124.0456|124.3075|121.5696|121.1716|118.7044|122.884|128.7125|128.6702|126.5438|125.151|128.613|||130.3242|129.7273|127.5187|125.35|122.7634|120.7737|123.3603
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|5725|5835|5925|5878|5815|5805|5670|5605|5575|5615|5830|6275|6305|5770|5700|5825|5725|5640|5860|6070|6055|6130|6195|6135|6180|6175|6090|6265|6160|6085|5890|6015|5970|5995|5845|5825|5840|6110|6050|6025|6160|5865|5780|5760|5700|5730|5627.7266|5734|5810|5910|5868.7656|5830|5890|5645||5760|6030|6065|||5842.3198|5790|5715|5555|5725|5707.5757|5715|5695|5685|5670|5635|5650|5525|5605|5600|5621.2749|5545|5600|5535|5270|5270|5470|5475|5475|5455|5465|5355|5350|5370|5315|5590|5490|5365|5605|5685|5665|5475|5575|5473.9805|5385|5440|5377.8521|5545|5699.0957|5692.4512|5500|5700|5695|5730|5800|5705|5770|5780|5760|5685|5810|5665|5765|5740|5645|5600|5425|5420|5325|5170|4864|4812|4708|4816|5070|5090|5245|5160|5080|4928|4946|4974|4980|4930|4898|4942|4823.9331|4738||4708|4732|4612|4634.5|4606.834|4572|4698|4730|4786|4692|4734|4637.2798|5185|5170|5192.1001|5070|5028.3999|4874.3252|4836.52|4768|4776|4736|4754|4706|4770|4800|4730|4712|4658|4788|4366|4326|4302|4240|4258|4208|4176|4178|4178|4022|4014|4042.3601|3978|3896|3876|3894|3784|3866|3888|3878|3896|3904|3800|3828|3666|3812|3822|3864|3724|3712|3998|3998.6909|3942|3964|3882|3840|3934|3926|4020||3846|3936|3834|3902.3999|3734.8|3625.2649|3628|3784|3750.426|3654||3582|3418|3360.1143|3350|3430|3454|3338|3254|3210|3160|3210|3068|3122|3208|3178|3032|3018|3008|||3044|3058|2958|2830|2760|2980|2932
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|481.1|483.8|475.6|465|467.4|463.5|460.9|459.8677|465.3|474.1|457.8|472.1|473.1|468.5|466.2|466.3|469.4|470.6|465|498.5|507.6|512.4|520.2|522.4|511|506.2|507.4|508|505|506.4|513.6|515.2|495.3|499|490.6|494.3|505.8|518.8|524|524.8|517|514.2|517.6|521.4|517.4|521.4|527.7576|527.6|537.6|533.2|526.9104|518|516.4|508.0145||503.4|515.8|513.8|||501.6|508.4|509|506|512.2|508.8|501|502|489.7|490.6|490.8|495.1|493.6|494|493.6|495.8|491.6|490.6|488.1932|479.6|483.6|488|484.1|504.6|511.4|507.8|517|517.2|520.2|540|538.8|524.4|520|544.4|560.2|564|530.4|525.8|526.4|523.6|535.8|531.8|548.4|546|538|523.2|516.8|527|526.6|532.6|526.2|537|541.8|538.968|530|524.4|521.2|517.8|540.4|532.4|532|535.6|541.4|544.2|533.6|533.6|534.8|529.6|533.4|553.1474|541.2|545.2|540.8|540.879|539.6|539.4|535|523|509|503.4|518|532|523.8||532.2|533.6|531|533.2|533.4|525|525.2|525|525.4|525.1916|524|530.8|515|523.4|539.2|535.1035|526.4|534.4|534|526.4|533.8|545.6|540.4|539.2|539|539.6|545.2|546.8|547|547.2|548.6|546.2|543.8|527.6|524.2|518.6|521.6|515.4|512|514.8775|512.6|512.4|507.8|505.671|506.8|508.6|481.6|491.8|505.4|501.825|501.4|499.6|495.3|491.2|470|474.3|471.7243|471.9|470.6|471.4|478.5|489.2|490|492.8|488.4|486.5192|478.9|483.8|494.5||486.3|489.4|484.3|477.5|470.3|457|457.4|473.1|474.2|469.3||474.7|465.6|464.9|451.1|455.8793|474.3|468.1|457.2|445.5|440|445.1|446.4|438.7|431.4|418.2|397.6|384.2|393.7|||388.2|384.6|389.1|375.9|368.5|351.5|358.5
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|110|110.1|111.2|110|109.2|110|106.4303|106.5027|104.0305|101.1746|101.4594|103.0416|104.9205|108.876|99.7783|106.5027|106.3049|99.0861|94.4878|90.6806|89.2467|90.5322|91.34|86.725|83.3134|86.3789|89.8895|84.8462|85.7362|81.8301|78.814|72.9796|69.4196|67.6396|62.3985|61.0141|60.1735|59.4813|60.0252|62.2007|64.2774|66.6507|61.3107|59.9758|59.9758|63.2391|63.6346|64.7224|63.783|62.9918|60.3713|59.8274|58.6408|58.0969||63.4863|64.9988|65.8102|||64.2204|59.333|58.0474|52.5591|60.3219|66.2552|63.2885|60.0252|60.0252|60.9152|62.6457|66.2552|66.4889|72.3368|72.6335|68.9746|69.024|64.2774|63.4368|64.0268|63.2391|63.2885|65.7607|63.9807|62.2996|64.3763|68.9251|67.244|66.6507|62.0524|61.5085|62.4139|55.3774|45.0931|42.9571|39.8718|40.0102|41.6913|35.9816|39.6542|40.0102|39.7333|43.6295|42.3637|41.5331|40.8211|41.6518|41.5529|40.6431|42.7|42.1264|44.4206|45.4886|47.3477|51.9658|50.7791|54.0425|55.3774|50.6803|49.4936|46.9522|46.2348|46.6555|45.8644|43.9618|45.0733|44.1833|44.1833|43.5504|51.1846|52.1141|49.7408|48.475|53.0536|52.5097|53.3502|56.218|62.3491|62.6457|61.4096|55.5258|53.3502|53.2019||53.3502|49.5925|48.4553|49.6914|50.878|51.9658|50.4825|52.4602|52.2625|51.0264|49.9386|52.3614|52.9052|48.9299|47.1895|46.8731|47.0906|42.9966|40.7011|37.9336|42.3835|42.7197|42.7141|42.8701|42.1857|46.4775|46.5368|49.2464|51.9859|51.5288|51.323|50.7791|49.8891|51.1747|49.4936|45.2998|52.9052|51.9164|52.4108|55.0313|59.778|57.2563|53.6963|55.3774|55.4269|57.3058|56.6198|61.1624|65.3157|64.3268|61.3107|62.1488|65.2663|63.5357|60.1241|57.8991|58.7995|65.2663|65.3157|73.1773|69.539|68.2881|61.5844|59.333|59.333|59.3824|61.9535|52.3614|44.0053||43.1153|41.2166|41.632|44.9942|38.0324|34.6109|33.3847|37.5776|39.852|42.0275||45.4293|44.4997|46.4973|44.5195|50.433|51.9164|50.5814|50.7297|50.9275|51.9707|58.1175|57.3552|56.3663|57.3798|54.4875|49.5064|47.7828|47.869|||49.8446|39.0856|37.4193|34.7687|34.6906|34.6672|35.2088
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3856|3828|3914|3972|4080|4126|4088|4092|4034|4008|4074|3980|3980|3918|3920|3982|3892|3826|3812.6001|3734|3806|3862|3936|3932|3944|3884|3864|3838|3768|3786|3798|3894|3818|3820|3822|3762|3806|3756|3820|3938|3950|3798|3742|3582|3590|3640|3664|3652|3592|3610|3750|3616|3554|3556.0801||3506|3576|3542|||3487.0801|3446|3300|3348|3484|3358|3366|3204|3230|3208|3226|3354|3304|3296|3318|3276|3290|3224|3200|3116|2994|3040|3116|3034|3050|3098|3074|3084|3068|2972|2986|2950|2886|2625.4399|2634|2616|2620|2630|2546|2464|2458.21|2486|2580|2766|2796|2774|2796|2764.03|2760|2746|2656|2700|2708|2774|2812|2792|2692|2536|2508|2414|2502|2401.24|2404|2470|2398|2430|2486|2564|2570|2686|2848|2842|2826|2822|2856|2828|2794|2750|2676|2734|2744.6899|2690|2614||2644|2628|2634|2652|2666|2616|2628|2644|2668.76|2664|2698|2736|2742|2612|2496|2440|2462|2440|2478|2411.45|2424|2428|2454|2466|2477.8601|2532|2580|2542|2640|2598|2438|2460|2442|2406|2432|2430|2480|2462|2502|2532|2472|2502|2398|2412|2400|2432|2364|2462|2514|2446|2478|2410|2466|2470|2444|2456|2506|2692|2728|2834|2870|2672|2530|2492|2454|2362|2332|2310|2322||2186|2262|2186|2234|2288|2132|2100.8201|2242|2290|2292||2293.6001|2300|2366|2320|2304|2428|2360|2232|2184|2100|2090|2072|2030|2150|2100|2064|2054|2082|||2170|2140.02|2046|1943|1893|1864|1962
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|556.4|553.2005|557.8|552.2|561|573|561.4|557.8|551.8|565.2|579.2|579.2|589.2|575|562.6|590.2|610.4|605.6|616.6|637.4|640.2|640.4|638.8|622.4|609.4|599|598|603.2|604.6|605.4|610.461|614|607.8|601.2|596.882|596.6|609.4|620.2|618.2|622.4|614.6|590.2|601.8|605.4|599.0945|614|615.6|623.2|631.4|625.2|626.2|630.8|639.6|646||639.6|651.6|646.2|||643|648|645.5845|642.2|656.4|653.8|631.4|623.8|644|634.8|636.4|624.4|617|610.2|623|626.6|623.2|628.8|623.6|599.2|600.2|596.8|606|624.2|635.1696|637.4|626.8|621.4|623.8|641.2|649|646|651.2|659|653.4|650.6|619.4|607.8|607|615.253|625.4|620|643.4|648.4|666|668|678.804|672.2|664.4|655.8|648.8|660.4|657.6|665.0795|650.1656|648.5065|652|661.6|660.4|628.9105|627|614.4|613.2|618.6|612.2|598.8|602.4|591.6|581.4|625|617|622.6|618|610|615.2|609.4|610.4|604.477|610.14|604|631|641.2|630.8||630.8|632.4|623.6|620.6|618|610.8|608|609.2|602.2|615.6|614|624.4|611.6|616.8|621.4|570.205|570.8|566|556.4|553.4|548.4|547.49|562.2|565.6|569.4|566.6|585.2|584.288|584.6|569.8|569.8|573.6|557.2|546|549.6|541.8|541.8|550|557.985|561.8|550.8|543.8|532.8|542.8|536.4|531.821|523.0795|553.2|555.6|577.6|574.2|573.821|575.4|572.4|544.2|546.6|560.8525|573.8|572.4|581|591.2|594|590.2|576.6|586.8|577.128|564|557.2|538.6||511.2|510|499.2|498.8|498.7|495.4|489.162|508.4|521|521||502.4|485|485.4|487.5|484|494.6|487.1|467.5|462.6|458.1|457|452.8|459.1|479.5|478|475|469.5|488.8|||495.7|482.4|480.2|440.6|432.5|444.7|450.2
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|5318.2861|5298.877|5385.25|5391.0732|5521.1191|5575.4658|5258.1162|5544.4111|5670.5742|5612.3452|5675.4268|6081.3818|5977.6572|6000.707|5927.7148|6162.0571|5976.8872|5924.834|6016.0732|5950.7651|5927.7148|5985.3398|5923.873|5781.731|5581.9629|5633.8262|5588.686|5499.3672|5462.8711|5358.1851|5371.6309|5354.3442|5356.2651|5377.394|5285.1938|5334.1748|5421.5732|5611.7358|5607.895|5574.2798|5679.9258|5697.2139|5661.6782|5671.2832|5619.4199|5738.5122|5735.6309|5794.2158|5861.4458|5989.1821|5916.1899|5529.1401|5452.3071|5362.0269||5219.8848|5308.2441|5384.1172|||5334.1748|5321.6899|5306.3232|5290.9561|5394.6812|5374.5132|5324.5708|5304.4019|5298.6392|5277.5098|5181.4678|5142.0908|5189.1509|5231.4102|5139.21|5042.207|4763.2051|4665.7222|4642.6719|4653.7168|4690.2129|4691.6538|4678.208|4606.6572|4550.4722|4527.4219|4528.8618|4516.8569|4568.5278|4502.4512|4503.4111|4479.9102|4450.1079|4451.5488|4293.5591|4266.187|4193.1958|4299.3218|4149.4961|4118.7632|4084.188|4088.99|4222.0078|4289.2378|4341.1001|4336.7778|4345.4219|4368.9521|4418.894|4462.5928|4400.646|4500.0498|4488.0449|4531.2642|4563.918|4497.1689|4424.1768|4448.667|4463.5542|4382.3979|4447.707|4469.7969|4456.3511|4447.707|4490.9258|4515.417|4541.3481|4571.6011|4570.1611|4808.8252|4677.2471|4834.7559|4831.875|4785.2949|4595.6118|4536.0659|4499.0889|4440.0239|4419.375|4301.7231|4312.7681|4473.6382|4388.1611||4408.8101|4427.0581|4424.6572|4426.0972|4525.021|4429.939|4472.6782|4556.2339|4554.314|4542.3081|4467.876|4509.6538|4496.208|4519.7378|4473.1582|4472.6782|4511.5752|4598.0132|4531.7441|4440.0239|4397.7651|4425.6172|4542.7891|4539.4268|4556.7148|4525.0352|4603.2949|4581.686|4610.4692|4695.9761|4650.356|4579.7651|4630.187|4515.897|4488.0449|4363.6699|4404.4878|4352.625|4296.9209|4328.6152|4252.7422|4488|4445.5|4487|4471.5|4523.5|4425.5|4486|4523.5|4437.5|4460|4476.5|4517.5|4529.5|4392.5|4408|4463|4506|4461|4510|4461.1099|4455.5|4414|4366.5|4335.9102|4287.5|4255|4168.5|4145||4083.5|4211|4187.5|4184.5|4023.5|3759.5|3634|3656|3646|3613||3619.52|3575|3558.5|3519|3524.5|3674|3754|3713.5|3730.98|3720|3711.5|3620|3630.5|3719.5|3793.5|3673.5|3660|3798.5|||3678|3633.5|3740.5|3759.5|3657.5|3611.5|3567.5
04101|6803|/equities/rit-capital|FTSE350|2345|2330|2330|2315|2315|2195.5176|2160|2136.0029|2145|2132.1299|2140|2110.75|2105|2075.2625|2080|2105|2125|2118.1001|2120|2145|2143.479|2150|2155.657|2158.585|2145|2150|2170|2165|2155|2125|2055|2048.189|2025|2005|1972.08|1970|1975.9958|2000|1995.994|2010|2035|2025|2017.4375|2005|2010|2035|2035|2050|2075|2059.7681|2047|2045|2040|2055||2040|2055|2070|||2045|2040|2020|2015|2060|2070|2058|2030|1992|1936|1944.42|1944|1944|1974|1970.12|1965|1952|1950|1930|1927.6368|1942|1958|1950|1934|1929.172|1924.7|1932.5601|1912|1935.8|1928|1917.98|1904.7|1906|1883.5601|1866|1870|1849.225|1856|1846|1810|1800|1820|1874|1900|1894|1870|1872.6|1876|1867|1876|1861.2|1866|1866|1870|1868|1864|1853.92|1790|1829.136|1836|1818|1832|1846|1840|1788|1796|1794|1775.515|1778|1826|1816|1825.054|1780|1772|1763.818|1774|1772|1788|1786|1778|1804|1810.28|1796||1811.021|1820|1812|1791.1|1824|1834|1842|1820|1850|1872|1864|1888|1894|1890|1870.4|1854|1822|1792|1750|1720|1717.449|1716|1756|1776|1780|1795.2|1810|1818|1804.1001|1790|1794|1798|1804.1801|1796|1791.035|1791.2321|1782|1790|1800.275|1825.0001|1802|1818.0752|1780|1750|1722.5201|1746.842|1751.8785|1742|1780|1778|1806|1796.6|1794|1772|1704.15|1718.3|1734|1754|1780|1804.4401|1851.3|1864|1850|1804|1797.25|1796|1813.8992|1840|1822||1773.12|1784.5601|1794|1804|1766|1720|1704|1773.05|1812|1836||1832|1818|1844|1810|1814.22|1836|1806|1766|1732|1720|1712|1704|1720|1794|1816|1790|1791.2802|1842|||1806|1718|1696|1596.7271|1574|1641|1726
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|123.1|125.05|118.2265|114.45|113.15|112.382|112.05|112.45|109.45|108.15|111.9804|110.15|109.15|107.8244|105.7|112.05|106.25|104.55|96.28|94.26|93.28|100.1|96.36|92.26|90.7|90.7|91.2|91.44|91.14|92.2|91.98|90.56|94.2|92.02|91.12|91.58|92.06|86.7|95.5606|100.35|103.3|104.35|104.4|103.65|104|104.7|103.75|105.35|104.2|106.85|108.05|106.65|101.15|102.2||109.14|111.9|112.65|||114.6202|111.45|107.5182|95.1|109|111.75|113|112.2|117.4|114.1|125.25|128|125.1|127.4757|127.4|119.3|109.75|103.05|105.7|102.603|106.5|109|108.5|100.5|98.6662|98.122|100.2|97.9|95.64|86.38|89.1513|96.76|101.75|69|67.32|72.08|78.2|74.696|66.5|64.86|71.74|70.2035|75.017|77.5907|77.8996|74.159|76.1837|72.1|72.855|67.5873|59.4199|59.3684|60.7411|64.0541|67.0897|54.0664|49.1419|41.3372|37.6286|34.5931|38.6238|44.5263|48.1811|49.5023|48.5929|51.5098|53.9806|53.4316|54.6498|60.4494|64.2243|62.6628|69.7665|70.2117|70.4871|70.2469|71.3107|73.4727|72.6148|73.6786|74.2963|71.9284|70.9332||81.8117|78.0938|85.8393|88.2633|87.4397|86.9593|86.3759|85.9641|85.9857|84.8973|86.7534|90.9744|90.8371|91.7076|86.7191|83.0815|84.2139|84.4541|79.0321|72.7864|79.4782|81.7431|86.822|86.429|86.3073|89.9105|93.0677|93.8913|91.1116|88.2976|88.7781|89.9366|90.0461|87.0965|91.1648|86.3765|87.9545|94.1315|94.3031|93.102|88.7094|97.975|92.4151|96.2243|95.9841|97.6313|98.5235|103.019|108.9558|109.3676|114.0598|110.2599|111.3923|112.8336|104.3574|105.6957|108.2129|116.8144|125.0171|119.7656|110.5344|106.4293|104.4947|97.8949|94.3369|93.2044|104.0485|110.06|100.1707||93.7981|92.6554|87.3019|89.0864|85.6204|81.9708|80.8161|87.9196|93.6849|93.7535||95.0919|99.9412|99.7246|95.4007|107.1027|111.7012|109.3929|105.9016|104.5633|103.8426|105.181|103.3279|105.0302|110.9119|110.5344|105.4212|106.0389|111.7012|||111.4267|103.3241|103.0289|89.7041|85.4488|90.0816|103.0877
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|363.4|365.6|369.2|371.8|366.2|372.8|367|361.4|357.4|364.6|366.4|365|358.8|355.4|353.8|352|343.6|348.4|344.2|342.4|343.4|348|354.2|341|342.2|332.6|337.4|339.6|331|331.2|333.6|325.4|324.6|325|323|321.2|324.8|330.6|329.8|336.2|345.0724|336.4|334.6|334.4|334.6|339.2|330|336.8|341.4|343.4|342.6|332.4|327.2|321||318|323|320.8|||306.6|312.4|312.2|304.8|315|313.4|298.4|295.8|292|291.6|291.8|289.6|289.4|288.2|297.2|294.8|295.4|290|298.4|292.2|304|308.8|312.6|311|303|305.2|301.2|302.4|299.8|295.856|296.4|298.8|297.8|286.2|285.2|286.8|277.2|279.8|275.2|276|279.2|285.2|291.2|297.8|299.6|305.6|314|308.2|308.6|300|290.2|295.2|294|297.93|293.6|289|289.6|283.6|281.533|277.4|280.4|280.6|282|282.5907|275.8|276.8|284.6|283.6|280.864|290|296|296.6|297.6|297.264|296.2|299.8|298.4|300.2|305.2|293.2|292.4|292.4|294.7595||296.4|301.8|303.4|305.2|306.6|302.4|302|313.6|317.8|316.8|317.4|326.2|326.2|319.8|317.6|311.224|306.8|304.2|293.4|280.6|277.8|278.8|278.8|280.2|281.8|279.8|284.4|281.8|276|279.4|277|274.4|278.8|268|278.2|272.6|274|283.8|287.4|292.261|288.4|283.2|276.8|272.2|279.6|277.4|267.8|271.2|281|274.2|273.8466|273.4|275.6|269.8|254|254|263.6|279.8|286.4|287|285.2|280.6|274.2|266.8|266.6|263.2|266.4|258.4|257.2||251.6|251.4|244.2|250.2|243.4|235.6|233.2|247.768|253.6|248.2||241.6|241|241.2919|236.8|242.6|246.8|235.738|225.8|227|227.6|229|227.6|235.6|244|240.0125|231.4|230|242.2|||246|234.6|237.2|231.6|217.4|208.6|205.2
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|1501.8|1499.8|1508.8|1542.6|1555.4|1546.4|1530.4|1531.8|1520.6|1509.8|1466|1466.4|1433.2|1446.4|1432.6|1488|1416.8|1407.2|1385.6|1367.2|1384.2|1423|1416|1371.4897|1315|1327.4|1337.6|1359.8|1341.4|1301|1295.8|1289.4|1307.4|1310|1338|1343.2|1355|1375.4|1367.2|1397.2|1436.8|1460.8|1459.453|1452.2|1454.2|1466.6|1474.2|1472.4|1439|1457|1451.2102|1407.2|1308.8|1295.2||1287|1316.2|1323|||1320.8|1295|1296.8|1280.2|1378.8|1382.6|1367.2|1343.2|1355|1394.8|1393.8|1380.8|1380.6|1388|1369.2|1330|1293|1246.8|1271.2|1320.6|1330|1330.2|1320.3448|1261.2|1226.4|1217|1236.4|1215.8|1171.4|1144.8|1153.6|1161.4|1126|1013.2|997.5|1007.8|995.1|1021|957.5|929.66|901.2|878.1|916.5|942.6|953.2|921.6|935.7|951.5|954.5|948.9|940.5|974|975.4|990|1001.6|965.8|965.1|956.6|941.1|905.7|928|962.8|982.8|994.8|996.9|1008|1025.4|1001.4|991.5|1029.4|1031.2344|1054|1064.8|1060.8|1073.4|1073.6|1067.8|1054.6|1073.8|1068.4|1075.2|1074|1061.8||1106.8|1107.4|1109|1125.4|1123.8|1105.6|1123|1134.2|1143.6|1162|1160.2|1199.8|1211.4|1188.2|1163.4|1153|1156.2|1186.2|1153.6|1106.8|1121.6|1140.2|1215|1228.4|1230.4|1238.6|1249.2|1262.6|1270|1266.4|1296.6|1306|1308.8|1270.4|1253.8|1205.6|1229.4|1273.6|1293.4|1317.4|1284.6|1292.8|1263.4|1276.8|1303.8|1317.2|1297.4|1324.8|1356.6|1342.6|1365.8|1338.8|1351.8|1356.403|1299.4|1297.6|1300|1400.808|1430.8|1480|1401|1371.2|1351|1298.2|1269.6|1255.8|1314.6|1302.4|1302.2||1258.6|1298.2|1282.4|1295.4|1265.012|1201.4|1172.6|1255.415|1296.2|1300.4||1287.8|1282.2|1302.053|1224.6|1206|1288.8|1429.8|1379.6|1363.191|1372.2|1385|1293.2|1284.8|1331.2|1323.6|1280.2|1332.6|1432.8|||1487.6|1472.2|1494.2|1452.8|1450.8|1470|1364.8
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1432.6|1431.4|1442.6|1475.9|1489.4|1480.2|1464.6|1466|1460.7|1454|1405.8|1403.6|1373|1388.4|1377.8|1436.3|1360.8|1351.6|1332.4|1310.2|1326.4|1363.6|1355.8|1318|1261.1|1270.8|1282|1302.6|1280|1239.4|1236.2|1227|1241.8|1247.2|1272.2|1276.2|1291.6|1315|1307.6|1340|1376.8|1400.8|1400.2|1379|1396.3|1410|1416.1|1416.6|1385|1407|1400.8|1362.2|1262.4|1251.4||1239.2|1269|1280.2|||1280.2|1253|1243.6|1238.2|1336.4|1331.4|1318.1|1291.4|1303|1337.4|1337|1327.6|1322.6|1337.6|1322.8|1284.8|1252.7|1212|1227.9|1280.8|1285|1288|1270.4|1216|1181|1165.3|1187.6|1162.4|1118.4|1090|1102.2|1116.9|1082.6|976.2|959.6|967.1|955.2|981.7|919|894.4|866|845.1|886|910.6|919.2|890.6|903.8|919.2|926.6|922.8|914.5|946.3|943.5|955.9|965.3|931.8|933|927.5|913.6|884.1|906.6|937.7|955.4|965.3|964.6|972|987|963.7|948.6|988.4|1007.6|1010.6|1017.8|1013.2|1024|1030.8|1024.4|1009.2|1030|1025.4|1031.4|1029.8|1020.4||1063|1062|1064.2|1080|1081.2|1065.8|1082.8|1090.6|1101|1120|1115.8|1156.2|1169.4|1145|1116.8|1112.4|1115.8|1143|1103|1066.6|1080.8|1098.2|1166.2|1183.2|1184.4|1189.6|1195.4|1204.8|1210.2|1208.6|1231.6|1240.6|1246.9|1209.6|1196.4|1154.4|1179.8|1217.8|1234.6|1258.6|1218|1230.8|1202.4|1217.9|1240|1257.6|1238.8|1266.9|1303.2|1288.4|1306.4|1282.2|1294.6|1304|1254.6|1248.3|1279.8|1347.4|1383.6|1365|1354|1317.4|1301.2|1258|1228|1213|1262.4|1244.8|1249.8||1204|1238.6|1227|1237.6|1181|1156.4|1132.4|1214.4|1244.3|1246.3||1231.6|1228.2|1254.2|1180.9|1175.8|1237.9|1404.2|1354.6|1332|1342.6|1355.2|1266.8|1265.2|1310|1295.6|1251|1304.8|1402.4|||1452.4|1430.6|1447.8|1401.8|1392.6|1353.2|1301.2
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|499.8957|494.9006|487.4079|482.0286|475.4965|466.5629|444.5652|439.1859|436.208|434.7671|439.2819|446.9289|438.9937|430.4444|425.8335|435.1513|437.4568|428.1265|447.9206|449.6564|448.5037|454.4594|450.7131|442.0677|427.3705|427.0823|406.3334|399.1289|400.1855|402.3949|396.6313|391.1559|391.9244|388.4566|380.9736|370.5991|372.3282|394.9022|401.4343|394.5737|389.715|378.6797|370.1333|369.1716|365.0276|354.2689|345.9117|338.2269|337.1702|339.7639|335.7294|339.5717|326.6997|325.6431||322.1849|326.6997|322.5691|||312.675|315.2686|310.7538|298.2993|311.7893|328.5998|331.2145|319.7834|316.5174|308.8326|307.6682|318.7748|308.6045|310.4656|316.2292|308.5444|306.5271|297.4015|293.5591|292.0221|289.3324|286.8349|283.3767|282.6082|272.2338|276.4604|267.1426|257.8248|258.4972|262.0514|257.9674|256.9487|238.8049|247.5464|242.167|239.977|229.1829|217.5757|215.4066|216.2308|220.7457|219.9772|228.3344|230.3516|239.1892|234.8665|234.7704|227.662|227.5776|228.4304|223.9156|230.2556|229.6792|233.04|233.04|231.31|232.56|230.64|229.68|232.27|229.1|223.92|226.41|230.64|227.66|228.24|229.87|227.85|224.59|227.37|225.26|220.65|216.81|211.62|214.31|208.74|201.7|169.74|164.41|163.69|164.6|164.26|165.17||171.37|173.24|172.79|173.58|176.85|175.74|185.35|192.12|191.45|200.09|203.17|200.19|196.25|187.32|177.61|170.24|169.21|172.57|163.26|154.46|153.74|157.39|163.3|164.89|165.9|168.06|170.75|171.9|173.05|173.24|170.17|170.94|166.57|163.69|161.24|156.73|158.79|160.45|161.86|162.68|162.82|163.1|164.55|164.25|155.28|152.4|145.37|172.76|174.44|170.03|171.61|169.26|170.36|169.21|161.48|159.41|162.29|172.86|174.73|171.37|171.08|170.41|166.38|163.01|167.72|167.24|171.13|169.27|170.07||159.76|162.63|163.06|162.2|165.66|153.22|150.24|164.12|144.09|161.38||159.6|155.62|159.32|150.18|150.29|159.33|151.92|148.89|143.13|135.4|132.13|131.51|133.78|132.61|131.84|128.96|129.78|132.8|||132.99|124.73|127.14|121.12|118.65|120.56|117.12
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|235.519|235.9227|221.5801|238.8836|244.1707|244.1707|243.6901|244.6514|248.4966|246.8458|244.1707|240.3255|235.5238|235.0383|232.1544|236.4803|237.9223|239.3642|238.4029|243.2094|243.2094|246.574|245.6127|245.132|244.1707|248.9772|253.7837|255.2257|256.187|257.6289|251.8611|245.6127|242.2481|240.8062|239.8449|238.4029|243.2094|249.4579|251.8611|252.8224|258.1096|259.5515|259.5515|264.8387|268.6839|271.0872|270.6065|268.7368|269.4313|271.7216|266.2807|267.7226|265.8|261.4742||260.0322|258.1096|260.5128|||251.3733|247.5353|241.7675|238.4029|243.2094|245.132|245.6127|243.2094|243.6901|242.7288|235.9996|235.9996|240.9421|240.8062|244.1707|242.1568|248.9772|246.574|241.7675|236.4803|240.8062|238.8836|243.6901|243.6901|248.4966|250.4192|255.2257|252.4365|246.574|246.0933|241.6608|236.4803|235.9996|234.077|226.3866|220.9072|213.409|217.0956|215.8123|214.851|215.8123|214.2694|220.6188|223.5036|225.5155|224.8546|224.6971|224.1217|221.0995|223.0221|227.8286|232.6351|235.519|239.3642|237.9223|241.2868|241.7675|243.6901|244.6514|242.2481|239.3642|241.7675|242.7288|243.2094|241.2868|241.2868|243.6901|235.4998|244.1707|255.7063|257.6398|263.3968|260.9935|250.7076|251.4766|248.5398|245.132|247.5353|252.5244|248.0159|248.0159|249.4579|248.9772||249.3233|248.4966|248.1842|250.8998|251.3805|250.8998|251.8611|249.9385|259.0709|259.5515|262.4355|263.8774|258.1096|258.1096|258.5566|249.9385|241.2868|261.7894|263.6762|266.0346|264.6196|273|271|261|257.5|257.5|250.5|250|250|250.5|255|255.5|259.5|252|256|261.5|263|259.5|263.5|261.415|260|258.5|255|264|263.5|258.5|262.5|263|272|259|261.5|263|267.5|270|265|262.5|264|267|266|263|263.9408|262|258|259.5|261.55|254|270|274.5|280||270|268|272|272.5|280|275|275|277.5|277|276||279|279|278.5|279.5|279|282|284|285.0125|282|278.05|278|277.5|274|273.5|275|268.5|270.5|272.5|||268.5|259.5|255|271.5|265|276|275
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|770.5|752|749.5|745|745|747.5|738|728.5758|732|744.5|767.5|788|790.5|796.5|788.5|805.5|825.5|820.5|809.5|794.5|798.5|800.5|799|771.5|775.5|783|784.5|794|802.5|801.5|802.5|808.7576|812|802|787.5|792.9105|824|821.5|819.5|805|795|789|787.5|804.5|809.5|819.5|808|788|808.5|804|786|795.5|767.5|780.5||764|769|779.5|||764.4073|747.5|736.5|727.5|758.5|751|739|743|749|723|735|759|765|763|762|755.5|773.5|770.225|753|753|762.5|772|789.3863|806.5|806.5|803|801.5|792.5|804.5|807|827.5|798.5|788|806.5|809|814|785.5|779.5|766.5|759|762.5|770.405|797.5|814.5|826|801|803.5|796.5|793.5|788.5|793.7087|802|787.5|799.5|794|792.5|793|770|786|785|783|762|772|789|777|772|776|752.5|763|799|798|778.5|786|765|765.5|769.5|756|756.5|767|759|760|779.5|770||766|761.5|744|743|759.5|755|725.5|728|750.5|768|757.5|758.5|746|755|760.5|752|756|761|744|753|750.5|739|735.5|728|727.4138|736.5|756|750.53|752.5|744.5|725|733|720|739.5|756.5|749.99|747.5|762|760|750.5|746.5|735.5|730|716.5|700.8125|682.5182|703.101|719.5|719.6737|699|722.5|732|701.5|701|680|660.5|653.5|689.5|702|700.5|707.5|681.5|681|678.5|665.5|661|647|632|645.5||639.5|634|641.15|651|634|619|622.5|635.4638|665.4315|668.5||653.5|665.5|676|674|700|702|714.5|688|683.5|683.5|690|656.5|668|690|679.2262|669.5|664.5|687.5|||717.5|681|682.455|658|609.5|603|597.5
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|576.4|577.2116|591.4|586.2568|590|584.4|588.2|590.8|583.2|590.4|580|576.2|567.8|561.4|556|564.6|572.2|573.105|579.2|595.6|594.4|588.2|599.854|588.8|582.6|587.4|585.6|581.4|591.6|591.6|585.6|593.2|598.8|599.2|589.4|596.0467|608.7875|608.718|607.0796|596.7272|589|560.306|555.2|560|558|543.2|562.6|567.138|580.2|572.1785|570.2|571.4|579.9414|585.0744||578.2|588.6|584.8|||577.854|585|577.4|573.781|581.4|572.8|568.6|574|573.6|563.2|566|566.1035|564.4|570.6|573.8|577.8|575.8|588|601.2|596.505|594.373|569.6|572.6183|574|583.856|675.2|675.8|670.2|676.2|673.2|664.4|667.2|674.2|668.2|650.6|656|630.6|628.4|625.2|626.265|630.2|625.8|644.2|650.8|691.2|685.2|688.2|698|712.2|706.8|692.8|710.8|714.8|717.4|714.4|712.4|710.6|713|719.6|714|715.4|717.6|724.4|718.6|701.8|708.4|715.4|713.8|708.6|727.36|717|724.8|720|718|717|719.2|708.8|699.4|706.6|699.2|722.6|737.5973|729.2||739.6|747.2|735.4|734|737.6|730.4|730|739|738|736.8|736.6|751.6|740.2|742.4|742|747.6|747.4|741.8|741.2|717|721.4|717.4|731.8|726.7005|719.2|742.1375|698.8|700.4|696.8|676.2|664.2|673.6|668.6|651|659.8|651.168|656.4|660.4|663.6|671.4|660.8|663.0365|666|663.8|666.6|665.2|655.8|670.6|680.2|680.8|676.4|672.6|665|653.4|639|638|652|675|679.4|679.8|684.6|681.8|676.6|676.2|678.2|682.8|688.4|691.6|683.654||664.49|663.6|662.8|657.4|643.8|622.6|615|652.0891|640.4|635.8||629.4|618.8|619.4|603.6|619.2|628.85|607.8|613.4|612.8|605.8|614.4|591.8|626.8|627.249|616.4|613.4|608.4|613.633|||595|573.6|562.2|545.4|551.6|541.6|568.6
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|562|558|555|552|548|549|556|558|553|566|581|581|571|571|572|574|563.045|547|525|538|539|555|571|577|562|564|566|551|542|559|571.0183|576|557|554|545|549|546|548.7123|539|542.1125|549|536|528.22|551|551|559|566|579|593|616|626|621|624|616||603|612|610|||596.01|585|580|571|579|572|565|541.8467|533|535|542|534|546|550|560|561|566|560|557|550|563|573|569|586|589|597|609|598|603|588|581|576|590|593.874|592|578|575|579|573|597|602|602|613|617|625.8|609|605|610|613|625|612|624|644|640|616|609|605|614|611|616|635|630|625|629|607|584|568|569|589|610|607.944|616|618|625|638|630|648|661|658|650|660|676|685||682|670|671.78|658|651|649|645|655|641|655|646|668|650|660|663|650|655|645|631|615|628|638|644|637|636|640|624|604|611|594|603|610|595|597|602|610|607|610|625|623|625|609|606.0275|624|626|636|631|636|633|625|620|606|605|604|598.974|598|600|609|612|621|654|643|622|622|655|659|666|660|668||657|644|651|642|637|621|620|622|639|651||636|633|647|635|636|647|642|633|621|591|594|596|586.45|601|606|587.075|591|617|||610|586|587|595|566|572|575
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|1086.191|1105.709|1103.7581|1091.071|1101.806|1039.347|1026.66|1032.516|1044.2271|1037.396|1066.673|1094.974|1093.0229|1138.89|1098.8781|1095.95|1092.047|1075.4561|1075.4561|1088.1429|1084.239|1103.7581|1118.396|1128.155|1121.324|1137.915|1128.155|1120.387|1101.806|1075.4561|1057.89|1044.4189|1018.853|1018.853|1009.094|1013.341|1013.974|992.504|1015.925|1012.022|1011.046|1003.239|991.528|994.455|994.918|944.684|950.051|946.636|963.714|993.479|969.735|962.738|938.51|928.093||931.509|953.955|977.182|||944.196|920.286|917.358|921.262|946.148|956.69|935.413|938.828|938.828|908.087|912.479|926.629|911.991|928.581|931.509|918.041|931.997|897.84|897.84|884.177|891.497|911.015|941.756|951.027|957.371|963.226|957.202|946.636|926.141|930.045|953.955|923.702|900.28|850.313|826.598|824.646|796.833|798.297|778.291|779.267|788.538|784.287|813.911|814.887|833.43|819.767|812.448|821.719|824.438|822.695|813.423|822.695|811.96|823.183|823.671|798.297|791.953|792.929|779.267|767.556|750.477|755.357|764.628|779.267|749.501|753.893|759.26|761.212|765.604|777.803|768.044|778.291|773.411|760.724|773.899|786.098|780.73|779.754|784.634|774.875|773.011|769.019|780.73||778.779|785.122|775.363|773.428|783.658|786.098|770.971|786.098|784.634|773.411|784.601|801.713|769.019|765.604|761.212|730.471|739.254|715.967|697.778|703.633|711.441|714.856|719.736|717.042|694.362|722.176|736.814|728.031|716.32|718.272|710.465|718.76|727.055|726.567|751.453|773.411|779.267|759.26|752.917|745.598|747.061|765.604|788.538|796.833|812.936|785.61|782.194|809.52|802.688|804.86|839|839.5|845|842.5|825|836.5|857.5|875.5|871|920|938.5|921.18|922|906|861.5|858|938|923.5|917.5||894.5|880|902.5|922.5|898.5|883.5|886|940|952|948||958.28|955.25|955.5201|958|923.525|961|896.5|872|857.5|863|837.5|825.5|810|839|807.5|749|757.69|816.5|||809|788|787|745|726.5|726.5|729.5
04112|14071|/equities/schroder-asia-pac|FTSE350|631|628|635|628.5466|628.0401|637|630|617|617.171|622|639.1|640|637|635|632|644|634.4284|641|646|663.877|664|672|678|673|667|667|662.847|664.09|658|652.21|653.5175|653|642.4|628|627|634|642.6894|663|665.4|659|666|658|656|651|647.84|652|647|649|649|636.8|631|626|622|618.5||611|614|605.33|||602.04|603|604|607|609.0807|609.5201|611.25|610|609|604|606|605|606.1|597.07|599|599|587|585.75|581|585.3632|579|587.72|582|577|576|580|577|578|581|574|580|580.75|576|567|554|555|534|535.14|535|535|537|537|540.2|542|539|536.4|536.9961|536|533.36|533|525.1272|528.5|530.5|530.46|525.0399|523.6734|519|511|510|504|507|499.5|500|501|495|494.8588|501|500|501|506|504.03|509|504|498.0996|491.367|491.4557|488.64|487.5|490.5|480|481|486|486||485|489|489|484.4|483.5|472.5|472|475.1551|477|473|473.5|479|468|471.333|467.5|469.38|471|464.26|466.5|456|458.5|463|469.5|467.5|469.5|470|480|481|486|480.5|480|480|484.028|487|493|480|485|484|486|487.072|477|468.9582|462.5|466.512|462.5|456.5|456.5|464|465.114|462.5|458.487|449|450.5|447.02|442.5|441|443|451.5|451|451|453|444|441.75|431|428.895|425.3442|422.5|422|420||412.48|423.5|419.6401|416.5|408.605|403|399|408.8|406.5|409||401.6138|402|402.065|394.595|400|414|407.72|405.0001|401.319|396.5|407.5|404|404|418|415|403.5|403.5|410.0001|||406.5|400|400.5|389.7351|375|375.5|369
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|278|276|275.5|272|274|276|270.5|269.25|268.5|271|273.75|274|273.554|273.5|269|275.5|269|273.75|275|275|274.5|274.0001|272.85|272.1|272|273|272|270.5|269|269.6013|268.583|270.65|270.5|266.5|262|262.8904|270.239|276|275.5|275|277.5|276.6875|275.13|270.8675|273|274|272.5|271.6295|272.5|272|266.4353|260.5|262.5|260||257.5|256.5|257|||250.5|251|251.505|253.1551|258.5|260.5|260|258.2169|259.456|259.5|257|256.394|255.8|253.188|251.5|251.385|246.8622|246.5|246.5|246.5|246|244|243.5|240.9322|241|241.751|240|240|241.336|240.5|240.5|238.2|237|233.5|229.5|229|225.5|225.5|225.5|222.5088|226.757|230|229.8249|234|236.003|234.5|234.723|236|233.5|231.882|231|234.112|233.5|233|234.274|229|231.5|229.5|230|230|224.7047|228.5|229|230.9|227.4|226|230|230|229.5|238|240|241|239.5|239.01|235.5|232.5|235|233.5|235.0626|232.5|232|234.571|232||232.5|232.5|233.5|234|233|230|231|233|234|234|233|235|236.901|231.025|226.5|225.5|225|226.5|225|220|220.5|223|225|224|224|223|226.5|225.5|227.5|227|227.5|225.5|227.5|226.5|230|223.5|223.5|223.404|228.5|228.5|223|224|223|224.5|227|224|223|227|233|230|224|222|220|219.5|214.5|216.275|219|222|221.5|217.5|217|216|215.062|205|205|200.2|200.5|201|202.8248||198.8|203|204|205|198.4699|194.4|186.0559|200.5|207|207||201|200.5|196.965|196.8|200|210.5|202.5|201|197.486|193.6|198.6|195|195|203.5|206.5|205|203.5|208|||209|206.5|203.5|195.3696|190.8|188.2|185.2
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|585.82|584.12|574.77|572.73|566.78|570.69|576.47|573.24|564.06|570.18|587.01|604.86|591.6|594.15|594.66|610.13|601.63|601.97|584.8|590.75|589.39|601.8|607.41|601.97|590.92|595.17|597.38|593.64|595|593.13|597.21|596.02|584.29|574.77|578.34|578|580.55|588.54|582.42|586.33|592.79|582.08|578.51|579.53|580.21|590.24|586.33|591.6|598.06|600.61|596.19|578.34|574.09|570.18||551.65|577.66|585.65|||578.17|561.51|555.05|542.81|558.62|562.19|555.9|544.68|544.85|535.16|534.82|544.51|545.7|551.31|559.3|555.05|551.31|544.85|542.98|539.24|537.88|533.29|524.28|511.7|505.24|505.75|502.35|507.62|509.66|499.8|504.05|505.92|507.96|471.24|466.31|466.48|454.41|450.5|441.15|440.64|439.45|442.68|458.32|463.42|471.24|465.12|469.88|476.85|481.1|467.84|458.15|472.77|475.15|476.17|464.27|466.99|473.62|475.15|468.86|457.1|458.1|452.2|458.3|452.7|444.7|448.6|461.2|456.8|462.2|470.4|463.9|467.7|463.1|466.1|470.6|477.5|470.4|460.7|451.4|455.3|468.9|472.1|467.2||487.9|490.7|496.2|497.2|496.1|491.6|496.1|505.8|508|500|502.9|519.2|510|504.4|501|500.8|502.5|498.3|503.2|502.7|502.6|501|502.4|502.7|501.8|497.9|506.4|505.8|500.8|494.7|497.8|499.8|504.2|491|496.2|491.3|494.9|505.4|509.8|509.1|501.3|496.4|491.5|498.2|491.8|497.4|479.4|486.5|504.7|502.2|503.9|481.8|507.3|498.1|481.4|484.2|495|521|526.3|527.3|518.3|512.2|511.4|505.4|498.3|500.1|505.9|494.5|487.1||470.2|477.2|478.2|475.5|460.4|463.1|452.4|471.4|472.6|469.7||452|453.4|449|436.1|438.3|450.5|458.1|438.6|435.5|427.7|436.4|431.5|427.9|429.1|427.7|413.1|409.7|434.5|||429.4|422.8|413.3|400.4|387.1|390.7|393
04115|6834|/equities/scottish-investment-trust|FTSE350|723|716.2663|718.8272|707.998|705|700|704|680.0001|685|682.82|696.661|695|680.0001|680.0001|695|705|687.81|688|678|681.73|680.9601|689.1201|691.6525|695.54|693|690.87|692|691|692|691|687|699|687.7|684.347|684.3104|682|690|702.151|700|705.5|706|714.3|707.16|708|710.2|709|704.1131|700|706|714|712.6|684.315|693|689||685|681.251|686|||678|679.845|683.5525|678.3101|691|705|701|708|703.4|705|701.4|706.02|693.093|700.0001|695.935|708|696|690.2468|686.89|666.7875|693|705|698|691|705|701.5525|702.472|701.751|720.878|720|739|729|714.544|710.9717|707|709|682|688.09|657.3055|666|670.73|679.66|692|688.08|690.0001|693|700|703.0001|708.0001|704|700|707|705.6|690|699|696|703|702|690.16|674.08|686|693|700.62|702|695.675|690.0001|709.42|706|705|730|720|740|735.231|686.425|718|715|710|710|713.242|700|712.0001|715|704||702.1735|717|716|719|728|709.2286|716|718|710.0001|726|730|735.0001|740|741|727|733|735|747.75|745.618|729|726.99|732|746.916|728.52|732.4|715.7352|746.1|735.4375|743|737|730|740.8288|745|730.841|736.1584|721|731.11|734.5|743|745|737|737.3201|736.6501|747|734.0939|738|736|736|745|730|722.1188|734.6072|723|731.8|691.2235|701|710|720.369|727|739|759|762|757|751.77|750|738|736|735|739||716|727|737|738|739|722|702|730|734|732||727|726|721|711|705|741|733|733|725|713|713|706|707|711|717|691|678|701|||668|682.75|665|640|615|625|590
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|1111|1138.4832|1175|1138.5601|1119.0024|1135.42|1116|1025|947.25|1017|1068.005|1147|1188|1156|1103|1192|1164|1116|1266|1337|1332|1368|1401|1398.3051|1372.703|1373|1363|1365.136|1357|1321|1315.235|1302|1293|1257|1235|1205.5|1255|1294.6737|1289|1262|1260|1246.15|1223|1219|1208|1217|1201|1201|1236.5|1262|1224|1210.0601|1212.707|1211||1200|1207|1185|||1176|1174|1162|1149|1185|1180|1174|1156.36|1133.5355|1124.36|1104.24|1119|1117.885|1104|1100|1101|1094.9969|1102.6|1093.7878|1080|1076|1065|1061|1045|1034|1015|1006|1000|1021.256|1030|1029.1591|1008.2667|1012|1081|1066|1072|1025|1005|993.7|987.5|992.07|983.5|1014|1017|1027|1022.5|1032|1044.3738|1055|1047.2462|1026.707|1062|1051|1023.79|1006|1006|992|993|988|963.5|986|969|972.5|981|944.9|940.5|964|941.5|923.5|958.5|938.216|952.999|946|932.294|912.865|899|874.1198|858|858.5|842.5188|907.356|961.76|947||949|953|937.5312|924.25|928.272|910.4|897.996|898.5|890.11|887.5|884|895.5|881.5|877|876.37|895|892.5|897.579|890.5|872|865|855|876.4645|875.5456|871.647|869|912.55|910|917.5|894.0101|895|888.93|903.87|883.95|927.75|904|898|884|886.5|860.861|849.5|831.5|816.5|814.5|800|805.5|785.055|791.523|806.8751|800|781|768.45|754.5|740.5|706.902|709.933|726|737.45|733.12|735|738.52|742.5|742|737.5|733.5|725.5|732|717.5|732.5||715|726.5|722.5|722.2707|709.43|680.698|662.5|688.54|695.5|689.297||673|662|650.5|626.353|631.5|654.603|643.2888|640|635.3|624.5|631|618.5|613|619.5|619|609.5|599.585|610.736|||592.5|583|585.2976|548.9901|538.5|536|543.5
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|897.8|906.6|915.2|904.8|905.8|911.8|898.984|881.2|869.8|875.8|899.8|902.4|912.2|913.7|905.4|926.6|939.6|938.2|946.6|963.4|951.8|959|964.62|962.8|958.6|954.552|958.2|951.4|951.4|954.6|958.4|968.8|975.4|958.4|936.6|940.6|959.6|980.8|972.2|961.6|959.2|958.8|957.8|960.2|953.4765|955|939.4|939|954.2|959.4|958.2|970.848|961.2|954.4||937.2|953.6|948.6|||931.2|918.6|910.8|897.4|920|941.6|911|897.8|899.8|892|901.92|895.4|895.6|889|904.6|902.8|907.061|904.8|898.4|893.8|905.8|904.8|890|897|903|896.4|891|893.648|896.8|915.8|924.6|869.8|864.4|905|943.2|940.4|909.4|906.8|897.8|884.8|889|883.6|914.6|919|930.4|919.4|918.968|920.4|914.2|922.4|922|938.2|936.6|935.698|935.4|936.4|944.2|948.2|953.6|941.2|934.2|921.8|929.4|947.4|929.4|931.2|944|940.2|935|952.2|944.4|937.8|928|930|935.4|935|931.8|920.6|920.0691|909.684|944.4|947|938.8||948.6|953|946|948.2|962.8|955.683|940|935.8|951|956.8|951.2|953.8|949.8|949.8|969.8|970.6|954.8|969.61|950.8|951.8|954.4|941.9545|936|924.4|920.4|923.2|937|929.896|928.2|917.8|915.6|909|932.4|929.8|933.6|910.4|909.2|905.2|911|915.0056|911.6|912.4|896.6|890.6|888.4|884.6|874.4|882|890.12|875|875.8|871.6|877.2405|874.8|847.6|848|842.2|820|857.2|877.8|880.8|869.6|856|842|825|836.6|839.2|828|822.6||810|807.2|803.4|806.8|803.8|790.2|770.2|803|815.2|816.4||794|785.8|795.6|793.8|809|823.652|816.8|801.8|821.2|810.4|813.3886|812|801.6|806|807.6|791.8|803.6|803.2|||789.6|769.8|775.6|755.2|730.8|735.4|733.4
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|112.8|116.3|113.4|112.9|107.5|110.5|115.0292|111.0863|110.48|106.6|106.2|100.6|101.9|103.7|100|103.7|100|97.2|97.05|96.55|95.4|95.55|97.4|95.85|96.5701|95.55|98.6|100.8|99.6|96.0181|95.628|94.7|94.75|91.6026|94|92|91.8|92.25|94.0654|95.25|95.9|94.6|91.55|91.1|93.35|90.8|89.3923|90|90|89.5|89.5|89.8|86.15|88.1||86.5|87.4329|90.7|||93.55|84.7765|81.9|69.4|81.9984|81.8|80.05|77.15|79.1004|81.4|83|84.82|89.55|87.7243|85|77.8939|75.4091|72.55|70.4|71.05|72.1281|73.35|72.1|65.9|67.86|68.0596|68.45|60.3|57.2|55.7051|55|56.55|56.35|49.16|48.2|49.16|51.3|53.7|51.3|52.85|54.05|52.9925|56.75|56.6|55.7|54.05|52.8857|49.74|50.2|47.56|47.8|45|45.91|47|48.46|44.66|45.7636|45|43.6549|42.0649|43.38|43.76|42.08|41.6|41|42.52|43.96|44.04|42.54|46.02|48.88|51.4|50.45|49|47.66|48.8484|49.12|50.8|50.65|48.46|50|47.9112|48.46||51|48.3664|49.4|49.54|47.9503|47.08|48|46.3|48.04|49.6424|50.75|53.4|55.6|57.35|55.25|52.3|53|47.04|43.04|42|51.2|52.8|53.5|54.4|53.65|55.05|57.95|57.1|56.5088|55.55|56.5466|57.05|54.35|54.1|57.55|55.3536|60|63.821|63.2|67|65.15|67.5916|66.45|65.5|66.75|67.2432|64.5017|67.55|74.3|75.9|76.205|76|79.9|79.75|74.45|72.9|76.55|84|88.8|90.9|86.45|74.1828|69.05|61.35|59.25|60.6|62.35|59.2|56.4173||51.738|52.7|52.75|54.4|52.51|51|49|49.7433|54.25|55.2||56.25|56.2|57.95|55.05|58.2|64.15|60.75|58.25|60.3|59.7|57.99|52.6|56.95|60.6|60.2|57.05|55.15|62.782|||65.35|64|65|60.7|60.05|60.0212|64.0044
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|103.7|103.6|104.2765|104.2|104.6|104.8|105|104.4|104.4|104.4|105.514|105.2|105.4|105.6|105.4|106|106.4|106.4828|107.6|107.2|107.2|107.4|107.6|107.8|108.1133|110.1118|110.4|110.6|109.8|109|108.4|108|108|107.4|106.54|106.41|109|109.2841|109.4|109.1|109.4|108.6|107.8|107.4|107.552|108.2|108.0205|108.2601|109|109.6|109.4|108.4|107.6|107.81||109.8|109|106.49|||106.2601|105.6|105|104.2|105|105.4|105.272|105.38|105.604|105.8|105.2|106|107|107.6|107|107.2|106|105.8|104.8|105|105|104.3681|104.8|105.7|106.2|106.6|105.1779|104.6|106.5|105.3201|105.6|104.8|104|103.712|103.466|103.504|103.596|102.998|102.6|102.4|102.408|104.4|105.2|106.3|106.8|106.604|106.9375|108.3919|107.6|106.8|106|106.6|107|106.4|105.5313|105|105.6|105.1475|104.4|104.2|104.2|103.6|103.6525|103.8|104|104|104.8|104.8|104.916|105.03|105|105.4|105.65|105.4|105|105.4|105.4|107.2|107.6|108|107.6|108.34|108.4||108|107.6|107.65|107.6|108.5|108.8|108|107.808|107.946|107.766|107.8|107.2|106.8|106.6|106.4|106.4|106.2|105|105.6|104.4|103.6|103.2|103.2|102.8|102.6|102.124|103.5293|104.2|103.4|104.643|105.2|105.2|105.004|103.8|104.134|102.8|103.6|104.2|104.4|104.4|104.4|104.2|104.2|103.7|104|104.2|104|104.4|104.8|104.598|104.6|104.6|104.4|104.21|103.326|104.4|104|104|104|104.2|104.1|103.2|101.59|101.2|100.8|101|100.2|100|100||100|101.8|100.6|100.58|99.8|99.4149|99.4|100.6|100.4|99.815||99.1|99|98.4|97.5|97.5|99|101.2|101.4|101.4|101.4|102|102|102|100.75|100.873|98.3|94.8|100.4|||101.2|100.22|99.312|92.1|94.6|93.6|93.1
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|137.9|137.7|130.4545|126.9|125.9697|126.4|125.7|126.1|127.1|127.2|127.6|128|127|127.3|126.869|133|124.3|124|119.9|120.6|122.2|123.4|124.7|119.3|118.9|118.7|118.3|117.428|116.3|117.2|118.237|118.9|117.1|115.4|116|117.0545|118.9|121.3|121.5955|121.3|122.9|122.6|123.9|120.8|121.4|123|123|124.1|124.2|127|126.5|127.8|121.9|120.01||117.3|119.7|120.2|||118.0709|113.8|113.7|112.3|119.8|120.4965|115.2|113.8424|115|114.7729|114.2|114.5|114|116.6|118.7|118.4|115.8|114.5|113.6|115.1737|116.4|117|117.3|116.9|117|115.8|113.6|113.8|117|117.6|112.9|106.5|106|109.9|107|105.9|107.2|109.8682|110.9|128.2|128.3|127.8|130.1|128.5|130.2|129.9|129.9|131.5|133.2|131.5|115.2|119.8|123.3|123.1|126.8|121.5|123.1|126.5|127|129.7|126.8|123.45|124.6|126.954|121|123|125.5|121.7|124|129|129.7|133|137.4|137.7|135.9|137.6|140.3|139.1|139.5|135.1|137.5|134.4|136.65||138.8|139|137.7|134.8|136|135|134.8|133.5|134.825|135.4|135.3|137.426|134.3|136.4|137.9242|138.8676|140.7305|162.161|162.9|159.2|158.6|163|160.2|159|156.8|155.9|154.4|154.1|156.6|155.664|154.1|156.2|156|153.5|155.4|150.286|153.9|155.2|155.6|156|154.2|153.1|152.7|151|151.545|152|147.5|152.6|153.1|152.4|149.7|149.2|146|131.1932|125.022|127.4|129.896|134.2|132.6|136.1|133.3|129.3|128.9|127.5|128.9|126.8|126|126.7|127.9||122.6|124.4|127.1|128.9|126.3|122.6|122.2|128.5|127|128.9307||129.1|128.5323|128.5|126.6|123.7312|127.9|130|130.3|131.1|127.2|125.4|123.5|127|129.9|128.6|126|126.3|133.5|||127.4|124.7|126.8|123.5|120.45|118|117.2
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2192|2227|2248|2238|2222|2222|2219.2|2207|2159|2172|2148|2155|2208.5176|2196|2153|2218|2204|2161|2199|2256|2264|2312|2316|2332|2302|2287|2295|2246.6931|2266|2268|2300|2350|2343|2308|2293|2310|2359|2363|2341|2323|2318|2314|2323|2316|2306|2324|2310|2317|2340|2348|2342|2312|2298|2304||2259|2314|2296|||2275|2275|2272|2245.6399|2301|2307|2306|2299|2285|2279|2325|2317|2289|2283|2292|2331|2354|2340|2375|2369|2440|2432|2427|2434|2440|2444|2477.3254|2477|2477|2485|2515|2483|2456|2443|2437|2470|2397.3|2415|2400.75|2423|2450|2456|2522|2495|2483|2447|2474|2485|2481|2497|2453|2501|2488|2474|2457|2441|2459|2476|2467|2471|2448|2439|2457|2459|2445|2405|2411|2389|2373|2321|2394|2420|2399|2401|2403.2|2398|2405|2381|2350.5176|2353|2390|2317|2291||2305|2332|2353|2380|2426|2396|2396|2407|2428|2474|2463|2523|2458.3999|2460|2477|2427|2397|2440|2448|2414|2448.26|2415|2494|2427|2423|2396|2406|2409|2409|2409|2387|2382|2370|2384|2378.8|2355.3999|2361|2406|2426.3999|2457|2443|2452|2432|2462|2439|2455|2463|2471|2505|2528|2490|2461.8225|2445|2421|2341|2319|2377|2519|2504|2455|2446|2492|2464|2460|2412|2427|2357|2281|2332.405||2315|2420|2389|2391|2385.0674|2378|2374|2447|2432|2408||2389.9666|2392|2367|2352|2354|2386|2339|2357|2350|2290|2353|2317|2296.1055|2312|2287|2287|2261|2227|||2188|2145|2160|2146|2122|2131|2203
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|651|651.5|645|627|615|615.5|617|625|619.5|629|635.5|628.5|626|621.5|614|628.5|640.5|633.5|598.724|608|603.5|604.5|581|564.165|556.5|566|567|561|562|553.5|536.5|535.9242|533.5|537|542.5|537|538.5|508.5|510.5|521|531|543.5|545.5|546.5|538|537.5|526|526|529|537.5|530|536.8|535.5|540.5||561|564|565.5|||550.5|536.5|515.5|499|538.5|545.5|537.5835|504.5|547|540.5|565.5|562.5|565.5|559|558.5|552|536|521.5|520|523.5|535|533.945|509.5|502|522.165|521|518.6|426|582|561.3863|559.4014|567.5|535.0986|444.6|441|440.8|437.4|441|435|439.2|445.8|428.8|442.644|446.2|429.2|407|478.0498|464.738|456.3203|459.061|473.1558|472.177|478.0498|505.0649|513.8742|513.6197|514.3636|507.0225|494.298|482.1608|481.5735|460.0398|464.3465|466.1084|439.6806|451.4263|461.2143|470.8066|478.6371|516.8106|531.4927|528.0669|520.2365|510.9378|514.3636|520.2365|512.8954|521.8566|515.3424|511.9166|488.0337|485.8803|484.51||491.3616|487.0549|482.3566|482.9439|486.8591|495.7663|469.8278|471.5897|486.2718|495.7663|501.1497|510.9378|516.3212|538.3444|519.2576|508.4908|507.5119|497.7239|469.4363|469.8278|487.2506|479.4202|466.6957|451.9935|454.1669|474.7219|477.9287|480.399|488.621|479.6159|475.3092|486.6633|492.8298|489.404|491.851|490.8722|491.3616|489.2082|511.4272|523.6623|513.1342|524.6411|505.0649|516.3212|505.5543|511.9166|511.9166|525.1305|537.3656|536.3868|554.9841|559.3888|571.6239|573.0921|552.5371|566.2404|570.6451|592.6682|629.3735|660.874|651.6096|616.1596|621.5431|607.8398|597.0729|584.8378|562.3252|551.5583|528.0669||483.9227|490.3828|504.1975|528.0669|497.7239|476.6795|468.2617|495.7663|531.4927|542.749||538.3444|534.4292|560.3676|548.1325|577.4967|586.7954|625.4583|601.9669|586.7954|588.753|578.4755|575.0497|586.7465|642.098|639.1616|626.4371|617.1384|631.3312|||625.4583|585.3027|587.2848|559.8782|551.0689|568.198|568.6874
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|41.2|40.34|42.0161|42.06|43.1956|42.32|40.98|40.58|39.7176|39.02|38.5|38.1085|35.7|33.78|32.42|33.446|33.4|33.18|32.32|32.22|32.26|32.92|33.1533|31.84|32.18|32.32|33.22|32.64|31.5|30.7|30|28.3|28.98|28.6895|28.78|28.08|28.9957|29.7|30.245|31.12|31.22|31.8356|31.4946|32.04|32.0285|32.5538|33.38|33.82|31.4462|30.1|30.08|30|29.66|29.616||31.48|32.04|32.642|||32.2|30.6|30.54|28.9211|31.46|31.38|31.2|30.12|30.2|29.9055|30.68|32.02|32.02|32.1272|33.7|32.56|31.7|32|32.28|32.26|32.42|33.14|34.3616|31.94|29.98|30|30.78|30.8106|30.54|29.767|30.12|27.04|27.499|25.34|24.82|24.8|24.2|24.8332|23|24|23|23.3356|25.04|25.54|25.3|24.5|25.18|24.2418|24.44|25.08|24.28|24.8|24.72|25.0422|26.14|25.6628|25.94|25.9|25.173|25.072|24.58|24.485|24.8|21.5|21.914|22.8105|26.36|24.2755|25.0762|28.14|29.66|30|29.92|29.8026|30.02|30.18|31.6|32.66|31.84|31.56|31.56|30.42|30.44||30.42|31.5|30.58|30.9|31.479|33.02|32.24|32.3618|32.14|31.7344|31.54|32.56|31.24|30.368|29.02|28|28.18|27.64|27.0081|26.68|27.62|27.74|29|29.5292|28.4978|30.1622|31.28|31.1216|32.7|32.72|33.719|33.94|33.08|33.32|32.56|30.64|30.3981|32.16|31|29.92|29.24|29.82|29.6436|29.9|29.58|30.72|30.02|31.34|32.84|34.48|31.8709|31.8901|32.9685|31.7746|30.0414|29.9066|31.4857|33.2189|32.256|33.7003|29.8488|27.9424|26.9602|25.7141|26.4788|26.8254|24.6686|24.0716|22.3385||21.9533|20.2202|23.2747|24.4669|23.2051|21.9533|22.2439|23.5324|25.2463|26.9816||26.4788|25.2463|21.6645|19.3921|20.8172|21.0228|19.3459|20.7016|19.0647|18.7759|17.6878|16.3591|17.01|14.3756|15.9532|16.9222|16.4265|18.5195|||19.2573|18.41|17.4279|17.3797|16.8502|18.2367|19.2573
04124|6819|/equities/bba-group|FTSE350|397.4|397.5|400.4|399.6|396.5|398.2|399.2|401.3|400|400|396.2982|398.2|398.8|399|398.1|392.6|392.4|393.2|395.5|396.1|398|397.1|403.8|403|401.6|405|406.8|407.9|411.6|410.1|412.4|414.5|415.1|410.4|402|406.6|407.5|410|416.4|423|424.3|428.2137|428.2|428.2|426.8|427.7|424|429|428|394.1|391|391.2|388.2|389||387|386.5|390.3|||394.7|390.2|369.3|370|363|261.8|261|249.3|248.5|246.7|252.6|253.4|251.9|253.8|259.7|245.8|242.7|235|234.8|231.6|234.3|235|241.0652|237|239.4|242.8|251.3|251.3|249.4|241.9|247.7|245.7|260.4|242.1|240.4|242.6|239.2|238.2|230.7|229.6|233.4|235.9|247.94|257.8|255|247.8|253.4|242.1|235.6|232.1|233.0552|235.7|235.556|243.9|241.9|242.6|245.1|246.4|243.2|235.5|233.6|233.7|233|237.9|232|234.5|240.9|231.2|234.1|252|257.4|254.1|254|253.5|255.1794|257.6|255.5|259.43|259.5|260.066|263.5|261.34|257.8||260.1|257.4|256.5|265.8|265.098|264.6|267.4|265.8|264.5|268.4|270.4|274.2|271|256.9585|249.2|242.1|246.4|245.9|238.2|233|233.75|229.5|227.5|223.1|216.1|222.8|225.9|229.3|230|228.5|227.8|230.8|230.4715|225.2|230.7|223.8|226.5|231.3|239.3|238.4|236.4|234.6|226.4|228.4|226.2|231.9|224.4|231.6|244.7|234.5|233.8|230.8|230.8|214.2|214.6|216.3|221.4|231.7|242.6|252.9|251.2|247.1|249.368|243.1|235.018|230.6|237.9|248.6|219.2||206.7|206.1|206.8|202.8025|191.35|183.5|177.5|180.25|181.9|179.054||169.25|170.45|174.1|172|171.241|191.15|174.95|168.3|168.7|166.9|168.8|162.1|169.1|173.55|171.25|163.05|163.1|181.95|||186.78|179.55|172.1|156.95|148.8|145.5|150.1
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|94.8|93|93.9|92.3|92.9|93.3|91.9|92.6|92.682|92.7|93.1|92|92.4|91|91.2|90|92.2|90.1|89.8|90.8|90.6|89.7|90.7|90.5|90.6|91.2|93|91.5|90.1|89.9|91.4|91.1|91.1|90.8|90|88.8|88.7|90|88|86.4|86|87.4|86.2|84.2|85.7|89.5|90.4|90.6|91.9|92.1|90.6|92.4|92.4323|92.9||92|92.5|93.9|||91.9|91.2315|89.9|88.9|90.7|93.8|93.9|93.2|92.7|91|92.2|93.3|91.067|90.719|92.361|90.2|89.3|89.1|87.2|84.3|89.3|89|88.2|85.4|83.1|83.8|85.7|84.4|84.8|83.5731|84.7|83.2|80.9|76.9|74.6|75.3|73.7|72.2|72.4|72.5|72.5|72.7|73.5|75.2|77.6|76.3|75.8|76.2|77.0707|77.8|78.5|81.175|80.9|81|80|76.7|77.7|76|75.0777|72.55|72.5|72|72.1|72|70.2524|70.4|70.4302|71.3|70.6|71.8|73.7|73.7|73.8|74.8|74.3|73.7|74.7|75.4|75.2|73.4|73.2|73.5|72||73|74.2|76|75.2|75.0621|74.8838|73|73.7|74|72|72.8|72.8|73|72.8|73.2763|72.8|73|72.4|73.0289|72.5|73.1|73.4|77.2666|77.1|74.9|77.3|78.4|79|79|78.1|76.1|78|81.4|77.1|80.7|77.5|78.5|77|78.5|77.9851|77.5|77.1|74.4|72|73.476|73.1|71.8|73.4|74.7|74|75.5|75.7|74.2|74.7|72|70.8|72.9|74.5|71.1335|75.5|77.2|77.9|76.6|76.09|76.7|73.3|75|74|71.4||67.1|68.2|67.4941|68.6|69.5|68.2|64.4|64|65.7133|66.3||65.7|65.1|65.8|65.5|64.1|68.5|68.9|67|68.6|65.84|66.6|65.872|65.8|64.98|64.3|65.5|67.5|67.3|||66.6|61.66|62.4|60.2|59.9414|61.2|59.2
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1382.5|1391.0129|1393.5|1388.5|1383.5|1368.5|1356.42|1352.5|1342|1343|1340|1348|1377.5|1384.5|1380|1401|1398|1386.5|1401|1470.5|1439|1561.5|1589.5|1566.55|1553.5|1548.5|1543|1533.5|1538.5|1547.5|1545.86|1547.5|1555.48|1537.5|1522.5|1550.1274|1600|1611|1609|1625.5|1623|1623|1568|1554.5|1561.5|1561.5|1533|1529|1563.3979|1589.5|1585.5|1556|1557|1534.5||1502.5|1545|1565|||1510|1530.25|1518.5|1475|1527|1519.5|1496.5|1494|1500.5|1492|1517.5|1514.3937|1508|1517.5|1496.707|1476.5|1484.5|1464.5|1446|1389.5|1387|1393.5|1411.5|1434|1446|1431|1460.5|1459.5|1501|1468|1499|1545|1542|1410.5|1375|1398.5|1358|1333.5|1317|1325.5|1356.2629|1361.5|1423|1436.5|1452|1417.5|1437.5|1486|1490.5|1493.5|1469|1502.5|1520.5|1516|1516.5|1508|1503|1508|1529.5|1500|1513.5|1476.5|1449.5|1460|1434|1449.5|1472.5|1435.5|1445|1529|1547.207|1563|1562|1559|1570|1547.5|1537|1509.5|1503|1485.5|1511|1521.5|1502||1508.91|1497|1502.5|1505.5|1501.5|1481|1520|1510.5|1528.5|1546|1550.5|1588|1555|1561.5|1559.5|1537.5|1529|1534.5|1521|1505.7538|1517.5|1513.7577|1525.5|1596.8622|1586|1607.5|1628|1627|1637.4399|1627|1606.5|1589|1566.3622|1525.5|1511.5|1500.5|1507.5|1532|1549|1581.5|1566|1567|1522.5|1498.5|1510|1499|1469.5|1490|1602|1585.5|1625|1615.5|1630|1633|1546|1563.4063|1599.5|1646.5|1646|1664|1666.5|1687.9188|1660.5|1650|1634|1640|1655.5|1630|1627||1637.5|1646|1608.5|1611.5|1566|1506|1496|1576.5|1607|1597.5||1614.5|1583|1551.5|1483|1504.5|1553|1523.5|1545.5|1551.5|1520.5|1538.5|1507.5|1523.5|1532.5|1512.5|1480.5|1451.5|1510|||1500.5|1450.5|1464.5|1370.5|1338.5|1322.5|1363
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1496.5|1508|1528|1519.5|1515.5|1526|1514.5|1512.5|1492|1495|1505.5|1512|1507|1467|1455|1503|1482|1477|1457.5|1470.5|1463|1484|1492.5|1498.11|1455.5|1457.5|1455|1473|1489|1478|1504.5|1493|1463|1424|1363|1373|1399|1461.5|1470|1480.5|1491|1497|1493.434|1487|1470|1517.5|1513.5|1515|1547.5|1564.5|1553|1517|1520.5|1514||1490|1541.5|1544.5|||1517.5|1501|1514|1483.5|1536|1529|1555|1549|1574|1528.5|1558.5|1538|1525|1543|1531.5|1500.5|1480.1625|1466|1456.5|1454|1470|1504.5|1533.62|1540.5|1528|1514.5|1515|1517.5|1524.5|1477.5|1461.5|1471.5|1438|1419.5|1378.3038|1397|1339|1345|1314|1320|1331|1328.5|1374|1390|1365.5|1309.5|1362|1368|1380.5|1362.5876|1343.5|1384|1380.5|1399|1430|1409|1404.5|1388|1399|1380|1375|1359|1334.5|1308.5|1287.5|1308|1432|1376.5|1369|1437.5|1453.5|1452.5|1426.1552|1421|1403.7738|1409|1403.5|1392.5|1366|1371.5|1407|1419|1393.5||1400.5|1430.5|1428|1437.5|1428|1396|1405|1423.5|1416.5|1408.5|1420.5|1463.5|1476|1455|1446|1419|1419|1404.5|1397.5|1336.5|1354.5|1354|1425|1423|1411|1430.5|1457.5|1435|1469.5|1471.5|1458|1479.5|1485.5|1429|1442|1385.8412|1387|1411.5|1416.5|1415|1382|1372|1379.5|1354|1290.5|1263.5878|1227.3389|1245.5|1304|1299|1299.3785|1270.536|1277.5|1272|1206.6388|1218.797|1259|1333|1360.5|1397.0475|1369.5|1356|1358.23|1315.5|1298|1296.5|1330.1|1325|1298||1217.5|1232.5|1229.5|1240|1221.5|1179.5|1140|1178|1240.5|1239.5||1189.6862|1179|1193.5|1155|1186.5|1237.5|1230.5|1211.5|1202.5|1155|1151|1149|1125.5|1144.5|1142.5|1119.5|1163.5|1209.5|||1209.5944|1138|1088.5|1023.5|1059|1074|1110.5
04128|1097538|/equities/smithson-invest|FTSE350|1625.4948|1636.9395|1638|1600|1609.847|1612|1606|1566|1544|1544|1562|1586|1596|1591.4952|1572|1596|1596|1594.342|1638|1662|1662|1666|1676|1686|1686|1682|1680|1688.08|1686|1682|1672|1680.2|1660.6393|1634.277|1630|1620|1632|1652.5902|1659.4048|1664|1672|1660|1644|1642.8|1644|1662.6075|1672|1676|1694|1692.88|1684|1679.4749|1686|1702||1710|1721.125|1712|||1689.6801|1684|1663.1|1628|1640|1634|1630|1626|1620|1616|1620|1630|1610|1610.8401|1600|1595.3199|1590|1599.36|1580|1568|1564|1564|1572|1574.6061|1576|1572|1578|1570|1582|1570|1574|1563.4401|1557.52|1582.575|1560|1540|1494|1493.656|1488|1480.6|1508|1510|1540|1550|1564.975|1550.5|1560.52|1572.0001|1579.7776|1578.1949|1550|1579.9275|1572|1566|1557.08|1540|1540|1535.85|1520.405|1500|1524|1518|1512|1520|1492|1474|1498|1480|1464|1498|1484|1500|1492.16|1482|1482|1472|1463.449|1454|1461.6251|1440|1484|1494|1484||1494.8|1500|1494|1490|1493.1|1483|1494|1498|1489.5551|1490|1490|1501.2419|1496|1483.6305|1484.5|1497.72|1492|1492.48|1486.88|1476|1472|1471.9016|1504.6464|1510|1495.149|1500|1531.29|1528|1536|1514.8101|1512|1502|1503.7778|1480|1505.2101|1480|1488|1503.495|1502.2703|1494|1482|1470|1468|1460|1448|1456.1|1430|1460|1463.72|1460|1464.88|1446|1442.2|1421.33|1362|1392.791|1426|1444|1456|1467.536|1464|1458|1468|1462|1454|1444|1440|1432|1434||1398|1400|1392|1382|1317.42|1279.8188|1248|1354|1380|1360||1328|1318.64|1304|1270|1276.02|1302|1292|1284|1252|1228|1248|1234|1224|1238|1220.88|1196|1182|1211.15|||1192|1184.215|1180|1132|1105.0001|1106|1080
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3346|3325.53|3318|3304|3334|3374|3396|3400|3348|3404|3424|3462|3427.24|3416|3380|3474|3380|3398|3502|3568|3558|3606|3708|3687.3101|3622|3554|3558|3459.8401|3526|3601.3999|3574|3608|3574|3502|3428|3444|3450|3610|3584|3636|3596|3550|3570|3564|3554|3662|3634|3608|3586|3626|3630|3482.55|3446|3458||3426|3472|3474|||3406|3410.73|3400|3409.54|3472|3438|3430|3434|3404|3321.6101|3361.22|3374|3300|3282|3256|3248|3274|3188|3154|3118|3080|3096|3172|3062|3076|3209.25|3268|3262|3216|3154|3202|3172|3088.98|3144|3170|3196|3078|3064|2898|2882|2872|2850|2946|3026|3092|3090|3114|3150|3144|3102|3046|3120|3110|3126|3106|3090|3058|3084|3112|3078|3058|2996|2944|2926|2814|2896|2916|2880|2888|3024|2978|3022|2904|2912|2837.4199|2782|2798|2762|2700|2648|2672|2650|2608||2674|2734|2745.8201|2758|2710|2632|2660|2728|2736|2722|2690|2676.76|2709.5901|2658|2640|2644|2612|2618|2624|2540|2540|2490|2572|2482|2452|2444|2470.95|2456|2444|2452|2496|2450|2456|2380|2462|2394|2432|2490|2522|2570|2540|2520|2652|2642|2580|2582|2536|2590|2642|2634|2598|2594|2582|2546|2376|2402.8|2458|2528|2532|2602|2620|2600|2616|2624|2600|2562|2630|2684|2658||2576|2596|2544|2550|2472|2408|2318|2420|2480|2504||2394|2368|2384|2428|2424|2460|2490|2420|2350|2304|2286|2218|2186|2230|2264|2164|2162|2238|||2316|2272|2304|2220|2162|2186|2150
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1517.16|1505.1541|1473.817|1466.7271|1465.0035|1481.6512|1467.8141|1396.4539|1389.5989|1405.2675|1422.8944|1427.7909|1400.371|1424.853|1430.7288|1449.3351|1445.418|1448.3557|1475.7756|1504.1748|1502.2162|1511.0297|1532.5739|1533.5531|1515.9261|1507.1125|1516.9054|1512.009|1514.9468|1504.1748|1503.1954|1493.4027|1485.5684|1465.0035|1430.7288|1447.3765|1459.1278|1460.1072|1486.5477|1510.0504|1561.9523|1523.7604|1490.4648|1461.6128|1453.2522|1449.3351|1447.3765|1444.4386|1465.9828|1467.9414|1467.9463|1466.962|1390.5782|1356.9008||1329.8628|1344.552|1304.4015|||1289.7123|1273.0646|1244.6654|1235.8519|1256.4291|1231.9348|1204.5149|1185.9086|1191.7843|1157.5095|1119.3175|1116.3796|1104.6283|1080.1464|1094.8356|1087.0012|1074.2706|1105.6077|1107.5662|1091.8977|1099.7319|1103.649|1121.2761|1148.6959|1146.7374|1124.214|1114.4211|1135.1427|1130.9709|1077.2085|1087.9806|1059.5814|1088.9598|1088.9598|1068.3949|1082.1049|1099.541|1100|1095.48|1107|1132|1123.025|1145|1151|1179|1163|1134|1076|1231|1222|1200|1223|1218.897|1204|1158|1120|1132|1144|1172|1160|1170.038|1191|1195|1180|1169|1177.105|1180|1158|1167|1210.64|1224|1245|1260|1241.488|1229|1235|1242|1234|1226|1299|1336|1411|1386||1340.26|1350|1287|1312|1296|1299.15|1294|1329|1318|1286|1308|1324.433|1374|1370|1366.02|1340|1307|1319|1285|1253|1227.14|1195|1191.8|1170|1170|1165|1161|1144|1167|1143|1124|1097|1124|1111|1130|1146.075|1140|1113|1105|1091|1128.364|1090.96|1085|1078|1091|1078|1057|1046|1062|1084|1077|1098|1077|1061|1005|1023.928|1025|1027|1055|1046|1097|1081|1075|1117|1128|1116.59|1135|1156|1165||1226|1201.55|1185|1181|1165|1115|1095.37|1172|1150|1138.983||1126|1115|1128|1095.11|1099.98|1119.96|1105|1093.088|1098|1067|1055|1056|1081.84|1083|1065|1046|1045|1059|||1050|980.5|972|940.5|931.256|994|997
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3143|3106|3071|3114|3132.5|3166|3116|3123|3083|3053|3067|3120|3119|3086|2945|2959|3051|3062|3076|3060|3097|3129|3169|3150|3113|3104|3113|3079|2990|3035|3061|3075|3029|3058|3030|2995|3026|3055|3057|3075|3099|3062|3008|3036|2997|2951|2915|2964|3007.8|3033|2931|2865|2880|2864||2818|2900|2903|||2855.8301|2849|2804|2737|2815|2786|2809|2795|2793|2757|2805|2813|2768|2789|2814|2783|2732|2664|2628|2613|2626|2635|2657|2660|2654.1799|2649|2692|2689|2662.5|2614|2663|2624|2548|2520|2520|2508|2448|2467|2429|2422|2430|2452|2510|2542|2579|2562|2658|2626|2609|2610|2569|2599|2567|2619|2576|2551|2520|2427|2414|2396|2432|2401|2385|2363|2347|2361|2388.8301|2368|2405|2494|2529|2561|2594|2603|2610|2639|2711|2632|2540|2535|2553|2523|2494.49||2530|2541|2499|2522|2480|2483|2508|2564|2583|2595|2599|2675|2653|2582|2549|2502|2535|2458|2492|2548|2561|2563|2577|2561|2496|2531|2548|2543|2581|2552|2544|2511|2511|2462|2506|2461|2492|2532.1599|2538|2514|2505|2475|2516|2495|2549|2522|2460|2499|2532|2547|2536|2513|2516|2536|2447|2435|2488|2545|2562|2662|2615|2583|2580|2553|2577|2480|2566|2538|2522||2491|2689|2689|2644|2591|2513|2499|2623|2668|2666||2654|2671|2583|2550|2571|2625|2614|2617|2504|2550|2514|2495|2430|2457|2390|2352|2334|2415|||2385|2298|2314|2221|2269|2335|2296
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|11175|11400|11444.4004|11415|11445|11390|11050|10740|10645|10705|10775|10975.5|10800|10750|10600|10825|10520|10650|10860|11330|11380|11650|11860|11690|11510|11400|11355|11480|11225|11180|11305|11325|11295|11140|11070|11105|11240|11560|11620|11585|11585|11430|11315|11420|11375|11275|11290|11215|11635|11645|11545|11300|11405|11420||11230|11445|11275|||11150|11285|11285|11020|11290|11360|11365|11345|11330|11240|11195|11095|10925|10860|10760|10820.0996|10905|10880|10830|10680|10770|10725|10880|11490|11480|11420|11325|11825|11575|11490|11595|11375|11286.5996|11630|11735|11885|11450|11365|11185|11115|11220|11195|11275|11290|11255|11230|11215|11325|11425|11345|11155|11395|11280|11205|11045|10941.7998|11005|10965|11025|10875|10965|11020|11070|10995|10825|10760|10840|10620|10555|10525|10505|10665|10610|10505|10265|10300|10318.0996|10130|10170|10065|10170|10250|10046.9004||10205|10405|10435|10515|10555|10315|10460|10605|10590|10380|10605|10710|10385|10440|10400|10460|10305|10330|10290|10260|10240|10240|10465|10500|10455|10440|10535|10510|10555|10425|10345|10215|10090|9766|9840|9824|9884|9968|9896|9859.0801|9788|9764|9808|9886|9968|9840|9664|9730|9918|9958|9950|9939.46|9802|9680|9316|9486|9672|9896|9880|9886|9880|9896|9736|9626|9778|9526|9746|9570|9671.7197||9512|9422|9268|9378|9182|8822|8836|9150.6797|9172|9192||9106|8878.4297|8656|8480|8504|8720|8724|8538|8684|8614|8686|8768|8814|8680|8482|8164|8178|8198|||8232|8120|7812|7562|7686|7710|7720
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|230|233.6447|243.4207|240.4879|239.9991|241.1712|221.9136|220.4472|222.4024|226.3128|221.9136|228.268|223.38|229.2456|228.6248|230.7119|224.3576|223.8688|228.268|233.1559|237.0663|243.9095|240.9767|243.4207|244.3983|229.7344|237.3107|227.7792|225.3352|226.3128|225.3352|232.6671|230.7119|223.38|230.7119|232.1783|232.6671|240.9767|244.3983|247.8198|249.775|247.8198|247.8259|253.1966|252.7078|252.7078|252.7078|255.1518|256.1294|251.2414|253.6854|253.1966|253.1966|256.1294||255.6406|259.0621|261.5061|||256.6182|254.1742|253.1966|247.8198|253.1966|251.2414|250.6255|249.2862|256.1294|253.6854|252.219|249.775|251.6373|250.7526|251.7302|247.9403|249.775|249.775|251.7302|242.4431|245.8646|238.0439|239.3769|254.663|245.8646|248.7974|245.3758|249.9534|253.6854|237.5551|246.3534|270.7933|265.8114|272.2597|280.0804|281.5468|277.1476|271.2821|269.8157|270.3045|275.1924|272.7484|280.0804|282.5244|280.0804|279.1028|278.1252|286.4347|285.4572|280.5692|279.1028|283.0132|288.3899|293.1841|282.0356|283.502|279.1028|273.726|277.6364|265.4165|273.2372|275.3049|271.6878|268.3493|261.2813|257.107|262.9725|259.0621|267.8605|278.1252|273.726|271.7709|264.4389|268.3493|258.5733|261.5061|262.9725|254.663|261.9949|269.3269|278.614|274.7036|273.2372||282.5244|279.1028|278.614|279.1028|278.614|276.5729|276.17|279.1028|280.5692|277.1476|278.1252|279.1028|283.502|290.7733|290.5285|265.9053|260.5285|266.3941|266.8829|269.3269|253.1966|246.8422|247.8198|247.331|244.3983|245.3758|250.2638|245.6242|240.9767|257.8964|246.8422|240.9767|246.8422|242.9319|245.3758|241.9543|239.5103|238.0439|234.6223|241.7038|237.5551|236.4797|235.5999|221.4248|222.6261|221.9136|218.0032|224.3576|230.2232|225.1128|230.2232|236.4|229|233|230.1188|223|226.805|228|229.5|229.3038|235.7025|244.5|238|244|238.5|245.5|243.5|236.5|249||250|248|236|244|242.5|243|245.5|254.5|258.5|258.4||248.15|237.7|232.5|229|236.5|240.5|239.91|245.5|246|241.3|236.5523|224.5|231.5|227|223|220|221|225|||222|230.5|237|221.75|210.5|206.5|200
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1376|1376|1383.5|1381|1369|1354|1327|1308.5|1284.5|1302.8368|1288.5|1295.5|1331.7349|1331|1321|1354.5|1371.5|1357.7225|1384.5|1406.2|1410.5|1408.5|1418.5|1436|1413.5|1437|1436|1417.5|1445|1463|1476.5|1496|1498|1481|1473|1427|1464.5|1515.5|1512|1512|1502.5|1500.6346|1510.5|1513.7089|1509|1528.2478|1558.1888|1565|1583.709|1594|1587|1524.6|1505.5|1511.0088||1495.5|1527.5|1540|||1514.415|1448.5|1454.5|1431.5|1466.5|1478.5|1448.5|1429.5|1401.5|1400.5|1420.5|1401.5|1370|1359.83|1365.5|1357.5|1357.5|1340|1341|1357|1370|1376.0815|1368.5|1361|1350.5|1359.307|1348.5|1329.5|1356|1356|1364.5|1345|1338.9342|1335.5|1324.5|1327.5|1262.5|1268|1238.4193|1246|1250|1264.5|1303.5|1321.5|1313|1309.5|1324.1019|1324|1323|1326|1313.5|1337.5|1334.5|1290|1290.5|1308.7067|1294.5|1277.5|1278.5|1238|1213.5|1198.5|1193.5|1189.5|1171|1160.5|1184.0912|1164.87|1169|1188.5|1194.5|1203|1204.5|1202.5|1212|1214|1206.5|1209.0031|1201.5|1194.5|1223|1234.5|1234||1257.5|1278|1273.582|1279|1297.5|1286.5|1288.5|1285.5|1290.5|1290.5|1296|1314.5|1309.5|1310|1320.5|1311|1311.912|1317|1302|1294.1787|1301|1301.5573|1326|1307|1314.5|1315.5|1337.5|1410.5|1412|1404|1392.5|1365|1345|1310|1313.5|1275|1276.5|1318.5|1324.561|1361|1351|1347.9395|1353|1364.5|1354.5|1360|1335|1356|1379|1372|1371|1068.51|1330|1258|1206.825|1200|1211.5|1235.6324|1238|1268.52|1258.5|1264.5|1273|1256|1222.5|1219.5|1204.5|1202|1195||1156|1198.4615|1208|1214|1230|1223.5|1197|1250.582|1242|1227.5||1221|1214|1218.5|1214.5|1223.1|1250|1211.5|1194|1197.5|1205.5|1220|1209|1189|1204.5|1207|1200.5|1193.5|1202|||1214.5|1125|1118|1057.5|1072|1123|1210
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|257.1004|262.5636|285.5751|280.4431|276.1387|280.112|277.9598|281.1053|281.4364|286.4029|283.5235|284.2507|285.4096|287.5617|274.7316|279.7809|282.7608|263.0452|243.1941|246.8362|245.5118|241.3731|247.3329|248.8176|222.5003|227.5992|258.7559|272.9933|272.8277|270.3445|263.2258|255.4449|235.5788|232.7644|239.3865|250.4784|253.9549|245.8429|253.1272|273.1588|283.2574|280.112|278.7875|274.4832|272.9933|263.5569|260.4432|267.199|272.6622|273.821|270.1789|267.6956|254.3717|262.8947||270.51|278.9531|273.3244|||267.3645|255.1138|245.5118|232.8306|253.2017|253.9549|266.2057|264.0535|263.5569|255.9415|262.398|278.1253|279.8471|295.0115|294.6804|291.2701|283.0919|273.4899|267.8612|265.0518|273.2989|287.2306|260.7425|253.2927|248.3262|248.8229|269.5167|283.7541|271.0067|253.4583|247.5465|246.0085|231.2331|156.5283|153.3|151.3134|148.2507|150.1546|144.2308|144.857|143.9138|143.9464|149.6579|153.5484|156.0316|149.4924|150.0718|145.4364|147.2574|147.423|146.5952|151.3134|152.4723|163.1503|168.0341|166.6488|160.6671|156.1144|153.0517|145.7675|147.0919|140.9665|153.2173|156.1972|152.9689|156.3627|152.5551|145.4364|145.4364|160.1704|162.4053|167.2063|180.1219|186.4102|189.059|192.8667|190.3834|206.4418|211.905|211.3114|195.0188|189.8868|190.549||195.6632|187.5691|184.0925|189.5557|193.5289|189.8868|187.9002|186.7413|187.238|190.2179|192.471|200.8131|202.6342|197.6677|191.5423|186.7413|184.9202|180.2848|171.6762|162.8358|170.0207|173.8283|176.3116|178.4638|183.4303|193.6944|197.171|199.6543|193.6944|192.2045|198.661|205.1174|198.3299|196.0502|201.972|193.0322|197.3366|197.8332|201.6409|209.0907|205.283|203.1308|199.6543|206.9551|208.2629|211.4084|207.6007|214.3883|225.6457|225.3477|227.1357|218.5271|220.8448|222.6658|209.0907|216.8715|223.4936|240.3798|251.8028|267.0334|260.3485|253.4583|239.1857|242.3664|225.9768|228.9568|239.3865|240.8764|209.4218||195.681|198.3299|200.3165|198.3299|184.7547|181.2781|175.9805|178.7949|179.6226|184.258||177.1394|176.1461|198.9921|204.4552|219.8515|222.0297|229.4534|227.6324|219.1893|215.3816|226.3079|226.4735|222.3347|232.5989|227.3012|217.3682|215.7127|236.9032|||247.9951|219.5895|220.5137|221.0103|207.2696|222.0036|235.9099
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|1242|1247|1249.9658|1238|1234.5|1239|1234.5|1232.5|1213|1200|1214.5|1235.5|1198|1165|1166|1208|1216.5|1209|1194.5|1189.5|1184.5|1201|1226|1223.5|1173.5|1169|1165.5|1159.5|1165|1164|1163|1181|1182.5|1169.5|1170|1166|1175.5|1179.3105|1170.5|1167.5|1180|1159|1157|1169|1158.5|1184.5|1175|1165|1177.5|1184.5|1171.5|1158.5|1137|1127||1106.5|1134.0377|1142|||1137.5|1108|1106.5|1082.5|1128.5|1134.0421|1110|1080.5|1078.5|1074.5|1073|1077|1062|1058|1088.5|1073.5|1062.5|1015.5|1010|1002.5|1015|1033|1049|1066|1077|1082|1077|1076.5|1090|1058|1062|1085.524|1063.417|959.2|934.6|925|890.4|889.8|880.2|883.4|893.8|892.4|902.4|917.5031|911|889|898.6|912.6|921.4|942.4|929|952.4|958.4|978.6|944|957|964|960.4|955.4|928.8|936.2|930.8|935.8|925.3857|907|911.4|915.2|909.8|930.2|960.8|957.8|963.8|951.6|948.6|950|953.33|964|954.4|926.2|919|927.4|947.8|940.4||968.2|981|984.6|992|993.2|978|987.4|986.2|986.8|994|986.6|1010.5692|1011.9658|997.056|994.6|982.6|964|963|950.8|934|932|915.6|939.6|893.6|946.48|935|961.2|983.2|973|951.8|968.6|961.8264|951.4|939.2|951.4|931.4|935.4|957.2|971|962.8|942|947.6|924.6|943.2|932|944.8|908.8|925.8|947.4|927.8|934|926|931.6|937.4|893.8|894|914.8|958.4|960|992|984.132|968|959.8|939.8|914.2|918.8|941.8|885.2|842.4||814.2|825.08|818.4|824.8|809.4|796.2|772|821|842.2|833.2||809.6|820.2|829.2|782|792.2|849.779|840.8|793.8|793|768|757.8|756.8|759.4|775.8|766|743|788|828.4|||788|734|754|721|703.4|712.8|708.2
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|93.3|93.9|95.5|96.59|96|96.6|96.0603|97.15|94.6|93.55|94.0721|91.6|93.7|94.2|90.3|92.691|89.55|89.15|84.7|82.6806|84.35|86|84.6|79.35|78.15|78.85|79|78.35|80.2371|77|76.9|75.5|73.7923|72.5|71.75|69.7275|71.1968|66.6037|69.1125|72.3176|75.9|76.95|77.1|76.55|75|73.8|76.85|76.5|76.25|75.3|72.2422|71.2|65.8468|67.9214||74.05|76.4|77.9|||76.8|72.65|69|66.95|75.1349|75.6|75.75|73.4|72.8457|72.35|73.8|73.5|73.85|73.85|67.7|63.25|62.2|59.7|58.9325|59.5|60.33|59.7|59.35|58.1|57.55|57.5572|58.4279|58.15|59|52.25|55.1|50.2275|48.5928|38.38|37.72|37.8445|37|36.7981|35.8746|36.3058|35.24|35.3|37.7|39.54|40.2|38.4|38.7|39.5|37.76|37.2|36.4|36.6|36.28|37.32|40.0203|38|38.478|37.6815|36.24|37.04|37.1|36.5|37.78|35|34.5667|32.28|35.3728|35.06|35.8|40.52|41.8725|41|41|41.22|41.72|42.14|42.484|42.8178|42|40.08|39.78|40.02|40.5574||42.92|44.42|44.78|43.6801|44|44.38|44.28|45.06|46.38|48.32|47.3|50.2225|52.95|51.2|45.32|45.24|45.8|44.64|43.796|43.636|45.48|47.5|49.6|47.6|47.161|49.5|51.05|52|50|50.5|50.4|52.1377|50.4|49.4|52.75|51.3|48.8524|49.9|53.45|57.3|56.2|56.75|56.6615|58.8|60.85|59.85|59.55|62.6|66.15|65.15|66.6|66.6|66.4|68.65|67|63.6|66.245|71|72.5362|78|73.65|73.3906|67.5|65.3743|64.7|65.05|56.95|64.4|60.85||57.2|55|56.3|55.81|54|51.8|50.0359|58.243|60.2811|63.25||61.35|61.0612|62|64.45|70.05|74.8|73.3|74.8|71.9781|70.7|69.2423|72|71.3|70|72.75|74.7|73.85|79.8|||77.55|71.45|73.7|65.85|65.45|64.05|65.9194
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|495.7|494.7|485.7|489|482.8|477.7|486.8|496.4|499.6|476.2|472.7|481.9|469.8|465.7|460.7|477.4|494.3|500|490.8|484.097|487|485.4|481.8|468|453.8|456.8|458|453|444.2|445.1|440.6|442.3|446.7|440.8|441.2|435.4|442.8|454.7|452.6|459.3|470.1|457.4|469.9|484.8|480.4|494.3|498.4|504|502.5242|505.6|503|476|459.2|460.2||460|468.7|464|||467.9|455.2|458.4|445|464.7|464.1|467.7|464.1|474.6|467.2|460.7|472.5|464.898|473.8|481.7|477.9|467.9|452.9|452.2|456.9|454.8|465.6|455.3|443.6|432|435.8|428.3|429.4|425.1|407.6|409.6|417.8|410|365.8|363.3|350.698|346.6|361.3|351.1|349.6|345|366.8|384.7|390.3|384.6|372.4|376.8|374.6|370.6|356.7|350.1825|352|371.4|371.1|375.3|373.6|366.5|360|357|350.347|354.7|345.2|350.6|348|334.25|345.4|346.7|336.1|338.299|359.4|369.2|374|374.3|377.9|377.1|377.4|376.1|372.6|376.6|371|369.6|372.2|373.4||385.9|383.7505|388.7|389.6|393.3|387|397.4|404.9|404.1|416.3|409.2|423.4|420.7|409.7|398.6|391.2|384.2|398.2|391.8|368.8|385.8|389.8|418.1|416|415.634|424.1|433.6|439.5|442|435.9|436.9|438.3138|436.6|435.3|435.4|423.6|428.8|431.3|442.1|451|427.1|432.5|431|427.1|416.8|422.6|408.4|420|420.4|417.3|424.9|419.2|422.5|422.8|409|412.5|413.6|439|438.28|452.4|437.7|421.8|400.5|396|379.429|368.4|388.0754|396|386||373.3|390.5|397|400.2|383.6|381.8|373.9|389.9|400.1|398.4||392.5|392.5|395.3|389.3|402|407.2|399.2|376.6|376|376.3|381.7|378.4|381.2|390|400|391.9|393.8|422.2|||435.3|420.2|424.3|410.2|396|391.7|404.8
04139|40119|/equities/bacit-ltd|FTSE350|265.5|264|263.74|257|255|254.5|256.5|255.5025|253.5|252.66|254|254|254|254.5|253.5|253.5|253|252|251.5|253|253|253.5|254.5|254.92|252.5|252.431|252|255.5|255.39|251.5|251|254.3001|250.5|251|250.171|245|253.5|258.5|259|258.5|265.5252|265.5|265.6292|262.5|265|263.914|266|265|262.5|264|262|262|256.5|259||258.6418|263.5|259.533|||258.7|256.1035|251.5|254|258|246.7499|246|245.5|245.5038|245|249|246.5|250|246.5|257|257.5|248.525|246.1552|237.5|236|243.5|246.9999|247|250.25|254.5|258|266.5|261.725|275.5|275|270.108|265.1|264|262|248.89|247.5|244|246.5|246|247.5|249|244.905|248|249|250|247|247|248.5|248|250|250|251.5|256.249|257.18|255.5|252|255|251|243.74|241|242.5|242|242.5|233|231.5|230|230|230|230|233|232|232.5|232|231.5|230|231.5|231|230.5|232|231.5|231|232|231.5||234|229|241|242.5|242.5|241.5|244.5|248|244.5|246.5|244|248.7|248.6312|250.3377|253|254|257|257|246.2201|234|236.5|243|249|248|247.5|247|240.5|240|232|249.5|252.9501|264|265.5|265.5|256.3|252|253.5|249|249.5|250.5|250|250|245.5|238.5|227.54|226.5675|220|225|225.05|221|220|225.7575|228.5|221|218.817|218.5|219.5|219|218.39|219.5|225|223.6667|220.4|210.8092|203.5|201|201|204.5|205.9101||198.4|198|202|202.6908|202|198.2|202.5|202.9195|200|196.5862||201|197|202.5|198.4588|202|203.8777|203.679|207|206|202.5|200.5|193.9631|200|205.7175|200|206.5|193.9|217|||230|221|209.5|205.5|202|204|202
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|3313.24|3277.8799|3277.8799|3339.75|3406.05|3400.1499|3354.49|3320.6001|3308.8201|3261.6699|3293.6399|3478.23|3439.9299|3386.8999|3355.96|3413.4099|3323.55|3403.1001|3479.71|3413.4099|3434.04|3434.04|3435.51|3466.45|3388.3701|3319.1299|3285.9099|3289.6599|3264.6201|3199.8|3263.1499|3269.04|3220.4199|3168.8601|3089.23|3101.0901|3127.6101|3049.53|3106.99|3189.48|3164.4399|3142.3401|3076.05|3076.05|3096.6699|3161.5|3280.8301|3332.3899|3322.0801|3307.3401|3308.8201|3298.5|3279.3501|3301.45||3255.78|3245.47|3323.55|||3288.04|3224.8401|3146.76|3127.6101|3208.6399|3257.25|3130.5601|3149.71|3190.96|3196.8501|3277.8799|3239.23|3234.9099|3215.27|3051.01|3111.4099|3132.03|3092.26|3120.25|3074.5801|3092.26|3130.5601|3118.77|3118.77|3160.02|3188.01|3176.23|3164.4399|3084.8899|3064.26|3055.4299|2962.6101|2969.98|2980.29|2894.8501|2878.0801|2813.8201|2707.75|2703.3301|2728.3701|2790.25|2782.8799|2852.1201|2867.5|2808.8899|2751.95|2791.72|2768.1499|2824.1299|2858.02|2781.4099|2695.96|2416.05|2377.75|2367.4399|2330.6101|2299.6699|2287.8899|2305.5601|2248.1101|2264.3101|2256.95|2287.8899|2324.72|2230.4299|2262.8401|2251.0601|2212.75|2234.8501|2361.55|2320.3|2343.8701|2357.1299|2340.9199|2348.29|2333.5601|2301.8799|2296.73|2251.0601|2161.1899|2192.1299|2245.1599|2258.4199||2283.47|2293.78|2274.6299|2280.52|2246.6399|2276.1001|2259.1599|2270.21|2231.8999|2281.26|2250.98|2230.4299|2233.3799|2209.8101|2139.0901|2125.8301|2189.1799|2103.74|2100.79|2091.95|2034.49|2128.78|2178.8701|2227.45|2264.3101|2242.22|2255.48|2228.96|2239.27|2231.8999|2184.76|2193.8|2189.1799|2114.05|2121.4099|2031.84|2003.5601|2016.8199|2089|2047.75|1997.66|2007.98|2019.76|2010.63|1978.51|2010.92|1950.52|1981.46|2024.1801|2040.39|2071.3201|2083.1101|2087.53|2045.1|1924|1982.9301|2022.71|2258.4199|2230.4299|2287.8899|2342.3899|2287.8899|2333.5601|2307.04|2302.6201|2292.3101|2262.8401|2290.8301|2261.3701||2162.6599|2190.6499|2164.8701|2175.8899|2134.6699|2099.3201|2058.0701|2071.3201|2096.3701|2087.5||2044.8101|1997.66|1947.58|1963.78|2024.1801|2062.49|2081.6399|1988.83|1963.78|1943.16|1913.6899|1804.67|1817.2|1835.61|1813.51|1754.39|1756.0601|1860.66|||1869.35|1769.3199|1806.15|1641.15|1614.63|1644.1|1670.61
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|754.706|759.334|768.187|765.571|749.475|763.348|749.072|753.499|747.463|744.445|749.676|750.722|737.482|733.58|728.147|718.892|732.574|743.439|737.403|750.28|749.475|739.012|736.397|728.55|723.922|725.129|734.385|723.52|713.661|715.472|716.277|714.265|710.241|695.754|679.457|678.048|664.97|669.195|667.385|671.006|668.03|660.343|665.373|668.189|664.769|666.177|666.379|666.58|680.463|672.616|679.658|677.646|676.238|682.475||671.006|684.487|675.634|||654.105|660.745|659.94|646.057|661.55|657.727|655.313|653.767|651.289|650.484|657.928|652.697|646.259|657.828|651.289|648.069|648.673|645.454|640.183|637.808|646.057|652.898|644.649|644.448|649.88|649.478|673.421|675.03|675.232|675.232|676.238|678.25|670.604|650.685|649.679|655.916|598.795|609.439|595.556|590.727|606.823|622.919|629.358|633.784|633.985|630.565|637.003|643.643|641.229|645.253|636.601|651.49|662.757|664.568|661.952|664.769|663.763|674.829|676.238|669.195|670.805|663.562|663.562|672.616|668.994|672.214|678.652|667.385|669.799|691.529|686.499|687.907|685.493|687.304|688.31|691.126|683.682|684.286|677.847|674.427|675.433|668.994|671.61||685.895|681.066|678.853|680.664|667.988|669.195|671.006|669.598|674.024|675.433|681.066|685.493|683.28|682.877|664.769|662.958|656.52|663.129|662.355|649.075|655.111|657.928|668.391|662.757|668.793|661.55|660.141|650.886|649.075|644.721|646.862|646.862|655.111|639.418|635.394|614.268|628.15|637.406|663.964|667.385|667.183|667.787|666.781|670.805|660.544|669.397|664.222|673.22|677.042|677.244|681.07|680.06|692.53|682.27|657.91|658.93|671.01|676.24|674.02|681.28|684.89|675.84|674.43|675.43|681.87|677.24|664.97|642.44|640.83||629.76|639.22|636.6|641.83|646.26|637.2|622.11|644.25|658.93|648.27||643.84|644.45|657.53|667.38|696.56|707.42|702.39|683.68|687.1|682.68|679.46|674.23|673.82|685.09|675.03|660.54|663.16|678.85|||678.45|671.21|655.73|621.31|599.18|607.83|615.27
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|180.6|182.05|180.7466|179.4622|177.6488|178.4|177.15|177.3614|171.4|168.6|172.021|165.75|165.65|161.4|157.2|161.8|163.3466|160.45|158.65|160.1|159.95|159.7|164.65|161.55|157.75|156.65|158.05|161.85|161.75|158.35|156.6|155.35|150.6|147.1|145.25|148.364|149.7|153.3617|154.825|157.95|161.675|161.6|161.5|162.4|161.55|156.8|158.5|162.45|165.55|166.4987|160|158.6|155.25|157||161.8|165|164.5|||164.8|160.8|156.8|149.0964|160.047|161.5|160.9197|154.65|155.85|147.25|153.05|157.8|154.5|152.4|159.85|159.25|160.2|155.05|153.6|153.95|156.875|160.15|163.75|167.65|165.35|161.45|158.6|149.6|147.6434|142.3|143.35|144.1396|140.75|132.25|120.6|119.85|113.5983|110.042|102.4324|104.6|104.6234|104.15|109.8|115.1|115.228|113.6|112.85|114.4|115.15|115.65|114.9|115.75|117.05|119.95|119.7472|117.35|113.6|108.7|109.6569|106.8|106.25|103.8|104.02|101.875|99.9|98.68|99.04|98.52|98.12|105.3|109.85|109|110.5|109.6|110.8|113.45|111.9|112.8|115.6|114.55|120.15|118.05|115.65||118.25|119.05|116.95|117.8|120.872|118.3763|119.95|120.2|121.05|118.9|118.1985|119.2|116.6966|117.25|117.747|116.35|117.25|120.1974|116.5|114.892|118.35|118.9|119.75|131.23|128.4|129.5|134.25|135.9|137.5|139.7|139.55|140.65|138.5|138.2502|142.75|140.8|143.25|140.55|141.35|142.252|136.65|139.15|138.252|138.8|139.7|141.4141|139.05|142.3|145.2|148|143|138.775|151.1|148.7|143.95|142.8476|148.7|155.307|158.4985|158.85|160.083|155.9785|152.0461|149.5|145.5|143.6|148.4|147.55|144.4||135.8|136|136.0204|142.15|140.6|137.05|132.85|140.3|145.85|150.65||146.75|146.15|149.7319|143.909|142.6466|146.615|149.55|149.05|148.7|143.083|139|129.25|125.6|129.8|128.4|122.3084|119.75|127.2|||133.95|121.3869|120.55|104.315|101.5|107.65|108.2974
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|1116|1104|1102|1108|1072|1098|1104|1114|1120|1088|1084|1058|1060.765|1078.51|1086|1096|1100|1112|1106.05|1146|1210|1224.825|1242|1228|1184|1196|1244|1260|1276|1272|1246|1238|1230|1210|1180|1166|1194.65|1224|1212|1250|1278|1286|1294|1292|1296|1308|1298|1300|1298|1318|1308|1282|1246|1234||1230|1234|1206|||1198.0601|1196|1166|1134|1188|1184|1184|1186|1186|1166|1144|1174|1184|1174|1120.5601|1244|1226|1176|1164|1196|1238|1268|1286|1256|1244|1258|1234|1186|1150|1118.24|1130|1088|1010.025|972|960|945|912|933|898|896|890|903.5862|939|951|954|945|943|943|940|945|935|934.74|953|976.5498|980|971|986|981|996|953|976|975|997|997|975|967.3|993|979|962|975|978|932|953|948|946|942.4|920|921|901|871.7245|880|900|897||902|902|900|880|870|854|847|845|848|860|859|886|853|825|788|780|800|796|792|789|746|728|731|743|741|749|700|752|768|767|771|800|850|868|864|868|887|871.7946|890|902|890|897|894|876|877|885|863|885|910|886|892|899|895|920|880|887|861|899|895|920|900|896|873|831|824|800|765|717|718||726|721|718|727|740|705|660|741|756|754||759|743|773|780|774.075|801|801|778|763|748|769|760|755|779|768|739|735|757|||740|698|690|650|650|700|657
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1172|1191.04|1212|1212.741|1218|1204|1212|1214|1230|1186|1187|1176|1192|1173.92|1164|1198|1226|1215.5601|1228|1238|1242|1246.9698|1262|1226|1232|1236|1256|1288|1282.88|1295.616|1294|1300|1284|1286|1294|1300|1326|1330|1304|1324|1344|1346|1360|1370|1372|1394|1390|1410|1430|1440|1464|1448|1415.88|1438||1402|1440|1444|||1448|1416|1433.8792|1428|1460|1466|1464|1472|1452.4|1418|1416|1456|1445.212|1456|1436|1428|1434|1422.312|1428|1420|1430|1441|1454|1434|1434|1420|1429.96|1366|1360|1369.5453|1365.9196|1344.45|1338|1306|1292|1314|1298|1316.76|1311.1758|1307.3641|1302|1312|1320|1306|1294|1257.2114|1272|1266.375|1282|1282|1277.15|1289.22|1297.5922|1294.7886|1306.5754|1270|1291.151|1310|1286|1296|1298|1284|1286|1273.125|1302|1272.1208|1302|1304|1308|1275|1310|1312|1340|1310|1338|1342|1352|1322|1331.8101|1309.515|1344|1356.8|1354||1360|1373.6|1356|1352|1370|1376|1372|1384|1374|1366|1390|1400|1372.66|1390|1376.5|1334|1323.02|1324.99|1324|1327.035|1324|1322|1326|1330|1327.6764|1372|1366|1368|1380|1378|1320|1324|1340|1354|1375.02|1345.2|1364|1404|1448|1478|1449|1424|1386|1379|1358|1350|1430|1466.04|1468|1452|1480|1428|1422|1374|1285.5|1298.1899|1344|1376|1390|1390.585|1420|1422|1446|1454|1446|1411.6|1405.7413|1358|1384||1358|1322|1334|1342.9694|1342.8199|1294|1328|1328|1326.3311|1339.96||1370|1324|1314|1272|1289|1324|1324|1286|1260|1270|1280|1230|1173.8|1240|1274|1272|1278|1300|||1286|1234|1250|1242|1206.751|1210|1160
04145|6870|/equities/temple-bar-inv-trust|FTSE350|229.98|229.172|231.3242|227.6|222.9724|224.8|222.8|220.4|216.8|208.8|204.8|206.4|200.988|200.4|196.6|201.4484|197.9365|197.4|192.2|191.4|191|195.4075|195.2165|195|191.33|191.6|193|188|187.1904|185.395|183.9894|184.8|183.6|181.4|179.47|179.89|180.4|185.14|184.5731|189.0855|191.905|190|190.6065|192.2|190.6|193.156|190|190.05|193.3944|191.442|190|193.4|189.0159|192.2||188.9863|195.3038|185.6|||190|185|186|185|190.8|190.9519|189.64|183.59|182.6|180.8944|189.1|196|197.6386|198.2|196.4|195.4286|193.6688|190.6|186.28|183.5632|190.4|192.6|193.6|189.48|183.88|183|178.4|178.4|174.7242|169.0996|170|163.8|153|145.2|143.2|143|139.4|140.6|137.1572|136.3334|136.756|136.882|142.2|142.8|140.4|138|138|137.8|139.044|139.6|138.2|142.7515|142|146.6|146.43|145.175|142.592|138.62|131.11|126.554|127.125|130.406|130|129.358|126.2666|127.1959|130.5616|129.9215|129.33|137.8|138|140.4|141.335|141|140.6|140.6|142.8|143|142.3906|141.3524|142.8|143.8|143.6||145.8|146.41|145.574|145.604|145.4|144.6|144.2514|145.25|145.42|146.8|146.6|150.81|147.394|146.9428|145.616|144|143.8|143|139.2|136.14|139.4|140.4|145|146.6|146|150.2|152.2|152|151.84|150.01|150.2|150|151|149.6|150|148.8|150.8|152.6328|153.042|155.6|154|155.2|153.055|153.2|153.2|155.6|153.42|158.7338|161.8|161.6|161.6|161.6|162.4|162.24|153.68|160|162|170.2|167.537|168.8|163.5684|160.8|158.6|153.8|152|148.4|149.6921|145.707|143||136.6|139.5802|138.2|137.754|135|130.4|129|138|141.5204|141.8||140.422|140.4|142.6|141.1702|141.8|148.4|146.425|142|140.2|137.8742|138.4|135.8|135.2|142|147|146|147.8|157.8|||157.2|149.6|150.4|147.2|146|143.78|143
04146|6817|/equities/templeton-emerging|FTSE350|201.2|200|201.6|200.4438|201.12|201.738|198.797|196.75|196|199.4|201.6|204|201.6|202.8|199.6|202.8992|200.8|200.8|202.54|209.977|210|212.8|212.8|211.6|209.224|209.5654|209.6|209.54|206.224|204.4|204.6384|204.32|197.2|194.5106|192.8|194.6|196.958|200.8|202.828|201.6|202.8|201.44|198.8|198.34|196.8222|198|197|198|198.2|195.6|192.6|192.6|190.2|190.7||188.2|188.4|185.4|||184.2|184.8|183.6|183.8|186.6|187.3898|187.014|186.2606|187.4|188.2|187.2|187|187.8|186.2|184.8|182.4|181.4301|180.5135|180.0451|180.6387|178.4623|179.2537|179.0628|177.7698|177.8688|177.3939|176.6579|176.3493|180.0451|178.5553|176.0881|175.8863|176.3987|177.0477|174.0661|174.901|169.3888|169.0258|168.032|167.1848|168.6516|168.174|170.7461|170.906|170.1822|169.1211|169.9547|169.6975|169.1791|169.1771|167.1848|170.8342|169.3391|169.7569|167.8545|166.8423|166.2212|163.4929|163.2277|162.3978|162.0406|161.9071|161.8428|163.2277|161.6449|160.26|163.9594|162.4403|162.4363|165.4041|165.0579|167.469|166.7141|166.1955|164.0435|162.8776|161.0731|160.161|159.334|159.2707|161.8428|160.4024|160.26||163.0299|163.6234|163.9835|163.4256|160.8535|158.7776|157.0364|160.0621|160.26|161.4471|160.9461|162.2543|161.0988|159.6994|159.6664|160.26|161.0672|160.0621|158.6133|157.0691|157.0691|158.2575|160.6557|160.8535|159.2707|157.8857|161.7257|161.2492|161.6449|158.4793|158.7761|157.2922|159.6444|159.0728|161.8428|160.26|160.6557|160.26|160.26|160.26|155.3137|153.9287|152.5437|152.9394|151.7668|153.256|151.2344|153.1373|153.4835|152.6427|150.7631|148.8904|148.2345|146.8112|143.6883|145.4211|146.9928|151.9502|152.148|152.148|150.5192|149.3761|146.2125|145.1342|143.3202|142.3544|141.464|141.6619|141.464||139.0898|140.6726|139.4855|139.0611|137.7048|135.9242|134.6382|137.3863|137.3091|137.9027||136.4742|135.6314|134.2121|132.6385|131.9671|138.2984|137.507|135.6887|135.1328|133.55|136.4487|134.9349|133.7478|136.3199|136.7591|133.1543|131.6108|134.6382|||135.1328|131.9671|132.3629|128.208|126.8112|125.6232|124.4982
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|225.0525|225.3|222.1658|220.8202|219.1|219.6|219.68|220.2|219|217.1|217.6|219|220.8|221.4|224.5|226.2|226.2|220.1|222.72|227.6|229|236.3|241.1|239.8|237.4529|243.1695|244.4426|242.5454|240.8479|241.8464|244.1431|244.5225|241.1475|239.4499|238.3515|242.9448|241.3681|242.845|238.3615|239.7495|240.1609|240.748|238.9507|239.2502|237.9521|235.3559|239.4372|240.1489|243.4441|242.6453|243.6438|236.2546|234.9565|233.3588||229.9638|230.9623|232.0607|||226.8683|219.2794|218.7802|218.7973|226.0695|227.767|223.9244|222.0753|224.2721|223.0739|227.5673|225.6701|222.8732|223.7729|226.1694|222.974|223.1737|225.6701|225.6701|224.6516|225.9696|225.2707|225.8698|226.8683|230.8625|231.9609|225.3705|224.4718|222.1752|221.7758|219.8786|216.7831|216.2838|217.7816|212.0899|211.7904|205.9988|208.0958|205.9988|201.805|201.7051|202.504|208.8946|211.9901|209.6934|209.6934|211.7734|210.9915|210.8917|213.9872|213.388|220.5775|218.9799|217.3822|215.6847|210.4923|211.0914|209.6934|210.4923|206.8912|209.1779|212.0899|213.8873|216.7831|215.0856|218.7802|223.4733|224.7714|216.9828|213.6876|213.6876|214.9857|215.3851|217.0826|219.2794|218.3807|219.4791|216.7831|215.2311|213.1883|214.8859|215.0856|213.2882||218.3807|221.2765|222.1167|223.0739|226.4689|223.8727|222.3749|224.6715|226.3691|226.0695|224.362|227.929|223.9726|223.8727|222.7052|220.5775|219.4791|220.0783|217.6818|215.8844|216.3837|216.3837|217.8815|217.2722|218.4806|214.4864|212.1898|212.1898|214.1869|211.6905|213.8873|212.7889|211.6905|211.2911|213.1883|210.1927|211.0914|214.6861|217.5819|218.5804|220.5775|221.4762|222.4748|227.767|226.7685|221.0768|223.5729|226.3741|228.3659|225.4701|225.2704|225.5699|224.9708|222.774|221.6756|222.4745|222.8739|222.2748|221.2762|224.4716|226.4686|227.6669|224.3717|226.6434|227.9664|227.9664|227.6669|224.172|222.5743||221.6635|224.3627|233.8578|234.6566|236.6537|236.9533|236.2543|243.3439|234.7565|235.8627||233.5583|231.8607|232.5597|232.5597|230.5626|234.7565|234.5568|231.5612|232.6596|232.4599|233.5583|233.3585|231.661|232.36|233.369|232.1603|230.2631|228.6654|||221.4759|206.6976|219.8783|221.2762|215.0958|217.0824|217.3819
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|266.7|263.6|281.25|292.8|286.5|288.35|275|276.9068|269.25|265.93|267.5|267.35|267.6|267.1073|259.9|263.1|267|267.25|262.7|265.7|267.972|272.45|274.1954|265.2|261.65|264|263.7|256.35|262.25|258.6|255.35|255.419|247.2689|243.95|235.6|231.75|230.95|226.2|229.1|233.55|243.0469|232.5847|230.55|231|226.85|230.05|233.25|229.05|227.25|238.95|237.6|240.6|229|240.35||233.3|241.3|241.1|||240|232.5|234.55|231|236.5719|232.5|231.25|227.15|228|228.1|227.85|235.45|235.35|238|232.5304|230.25|217.24|215.3|219|217.25|215|221.3|221.35|215.55|215|218.85|220.8148|217.15|215.25|216.15|215|213.75|212.3|213.4045|213.05|196.1167|192.52|192.78|191|191.9|192.06|192.66|195.56|195.3|192.92|186.12|187.2|186.92|183.76|184.84|177|173.9|172.26|171.36|169.5|172|168.52|160.48|157.6|152.52|149.7|146.88|141.22|142.94|133.04|132.14|132.1|129|133.28|136.08|142.6104|150.84|153.66|148.54|152|153.3|155.12|155|155.3|156.12|152.76|155.82|151.92||157.08|157.76|161.2|161|167.3|168|165.2|180.564|172|171.6|172|173.04|175.8|176.2|175|171.6|172|174.6|176|172|170.6|170.8|174.8|174.2|171.6675|178|181|178.8|185.2|173.8|172.4|174|169.8|170.4|175|169.4|173.8|173.5105|179.173|178.8|182.4|181.8|177.4|178.6|183.2|180.2|171.2|177.8|181.2|175.2|171.4|171.2|168.8|171.6|161.6|164.4|168|180.4|188|194|195.0274|192.7495|192.4|194|184|186|189.2|186.6|178.4||170.4|174.6|172.6|172|166|161.6|153.8|166.8|170.2|166.2||163.8|158.6|154.8|144.4|151.4|147.88|142|137.575|137.8|138.8|130.2|131.2|130.2|143|140.8|155|166.8|169.2|||165.4|155.2|150|137.8|130.2|130.2|136.26
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|246.8|246.75|252.35|249.5|245.6|249.85|243|242.7|249.15|249.1|253.0061|249.6|238|237.5|234.6333|234.6|233|227|221.6|215.6|211.2|202.2|203.6|194.4|193.2|194.4|197.2|194|193.7|196.6|200.8|200.4|196.7|198.3982|191.8982|191.6246|191.0898|191.6246|190.1983|189.6637|192.5158|196.0809|195.9027|196.794|198.933|196.0809|199.646|202.6764|202.3199|209.9849|208.8164|211.4109|208.2023|207.6675||208.3806|211.0544|225.6713|||221.0259|214.976|210.8761|208.2023|217.1151|211.9457|204.2807|204.9937|205.3502|206.2415|206.9545|208.2023|201.4286|198.933|204.6354|195.3679|198.5765|189.129|187.5217|187.3464|189.219|192.5158|189.7151|188.0594|182.89|186.6334|183.7813|186.2769|185.3856|186.8117|184.3161|176.0272|172.9077|170.5013|175.4033|173.7099|170.9502|170.323|168.9861|164.8862|164.8862|164.4406|169.9665|177.8989|180.751|176.4728|179.3232|181.6423|185.7421|188.8616|187.7029|191.4463|193.0506|199.646|200.5195|207.1328|208.3806|206.3035|195.5934|188.5371|190.6085|200.1808|242.7839|240.4897|235.4754|240.823|250.2706|250.6271|254.5487|261.3224|265.0658|262.9267|266.1353|259.3616|262.1959|263.6397|263.2832|261.6789|258.1138|257.4008|261.5007|259.8964|265.0658||267.3065|265.6005|263.818|265.6005|265.6005|268.4526|271.1265|269.5222|271.1265|272.5525|274.3351|276.8306|276.4741|268.2744|268.2958|257.9356|298.2213|300.5386|295.5475|289.4868|295.5475|296.0822|297.8648|298.3995|301.9646|305.1732|312.3035|310.6992|305.8863|309.8079|306.0645|311.7687|316.9381|306.7775|310.5209|304.4602|311.5904|310.3427|315.6903|317.1164|314.2643|311.7687|309.4514|308.3818|303.5689|306.3297|304.6385|311.7687|309.8079|311.0557|317.1164|303.2124|299.4691|300.3603|288.0607|286.9377|292.1606|303.5689|298.3995|304.1037|311.947|310.3427|311.2339|306.0645|298.3995|289.1303|303.3907|310.3427|322.464||305.2989|305.8863|312.3035|314.799|303.5689|289.3085|289.8433|310.3427|316.2251|309.4514||308.3818|308.2036|313.373|298.5778|298.7561|301.6081|310.6992|309.4514|306.5993|307.6688|311.5904|300.7169|303.2124|313.0165|312.8382|299.4691|295.0127|303.5689|||304.995|288.7737|273.6238|256.866|250.8053|250.9836|274.6916
04150|6766|/equities/tr-property-investment-tst|FTSE350|390|390|387|384|381.15|379|371.7701|369.245|364|364|371.5|372.5|372|374|375|375.5|375|368.5|368.55|374|373.5|374.5|378|381.645|383.5|384|393|392.5|392.5|389|386|383|379.5|380.99|373.5|374.5|376|380|376|380.2389|385|389|383|383.5|383|390|393.5|395|397|390.5699|390.5|399.5|408|410.24||411|412.5|401|||393|384.55|380.545|381.01|395.5|394.425|388.9|388|387.5|387.5|388|395|399.667|397.5|396|392.5|392|380|383.5|381.5|384.5|384.6566|385.586|385.114|385.5|384.1001|384.2302|376|385.5|383.5|392|379|376|366.5|363|362.3381|349.5|343.5|344.5|343.96|344.5|348.5|366.6|361.74|362|362.75|364.9|363.9667|362.68|362|355|356|357|356.235|354.075|355.25|354.5|351.5|345.05|342|342.5|343|344|344.46|341.049|344|345|345|344.5|355.25|349.5|354|351|351.5|349.027|349|347.33|346|347.5|345|352.58|355.94|350.5||351|350.5|350|352.5|350.26|349.67|347.5|350|354.5|358.5|359|360.337|359.5|361.9626|355.8501|355.6017|354.5|350|343|341.5|335|334|332.5|332|332.5|333.5|338.5|336.29|335.5|333|332.5|335|341|336.66|339.0549|332.5|332.5|334|337.134|337.5|334.5|332.58|330.5|333.5|335|337.5|335.689|342|351.539|354|357.7652|352.5|350|348.9|336.14|344.035|349|361|365.5|376|370|373.5|362.575|361|357.42|347.975|332|327|310||307|309|314.5|307.09|295.5|291.6|290|300|299.267|311.078||312|309.5|318|318|326.5|335|332.45|327.59|321.5|319|328|325|330|329.4949|326.125|322.375|333.676|348|||354.5|336.5|329|319.3251|311.5|311|303.001
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|452.2|468.8|497.8084|482.6|467.8|460.8|471.4|469.8|459.4655|473|487.2|502|499.2|523.5|501.5|508.5|495.8|487.4|477.8|483.02|475.8|471.6|487.8|456.6|455|437|442.8|448|465.6|443.2|434|431.2|411|403.4|388|392.4|405.8|369.2|402.6|419.8|432.2|431.4|415.6|422.2|416.4|422.6|412.4|406.6|412.8|439.4|433.2|461.4|450.2|456.4||448|446.6|451.8|||443.2|418|408|414.8|459.8|456.2|460.2|452.2|452|426|435.8|449|448.1215|453.8|460.6|453.8|458.8|457|453.8|449|454|458.2|459.4|446.8|455.4|451.8|446.8|440|409.8|397.8|385.2|384|385|300.4|299.8|279.2|261.4|254.2|250.261|268|271.8|267|275.2|279|286.8|280|282.2|281.8|333|325.6|331|337|338.8|354.6|360.8|385.6|386.8|384.8|375.8|356.2|360.8|353.4|365.6|356.8|342.6|324.4|331.8|337.2|334.7005|382|385.8|373.2|368|387.8|387.7863|386|392.4|390.2|379.2|373.6|386.6|374|354.6||388.2|377.2|372.2|379.4|367|365.2|361|360.2|364.6|363|365|362|372.6|398.4|390.8|377.6|376.8|368.8|356.4|357.8|400.6|385.2|379.4|379.8|378.2|403.2|421.4|434.8|403.9933|398.2|416.4|425.202|425|419.2|416|409.6|418|435.6|440|441|435.8|423.6|417.4|420.2|422.2|428.8|446.2|488.8|493|502|497.4|504|495|487|465.2|460.2|463.1365|471.4|467.8|482.8|493.4|495.4|501|478.8|481|478.6|496.089|518.5|512.8937||474.861|450.6|433.4|418|399|350|346.01|344.2|346.4|342.8||344.4|341.4|342.4|339|347.0295|370.8|359.2|348|341|335.084|336.2|344.2|344.2|350.6|348.299|328.326|315.2|335.4|||324.2|324.2|318.8|281|273.2|277.4|310.6
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1460.509|1438.2889|1449.8621|1438.2889|1435.049|1441.993|1419.7729|1408.2|1351.723|1348.483|1360.519|1319.319|1314.6899|1348.946|1306.8199|1338.299|1362.371|1351.261|1351.261|1356.353|1336.91|1349.4091|1354.038|1346.85|1313.764|1315.153|1321.634|1343.854|1310.9871|1322.5601|1299.4139|1305.432|1282.286|1246.641|1240.623|1231.827|1264.6949|1285.989|1299.4139|1305.894|1297.562|1287.3781|1281.36|1279.9709|1257.751|1273.49|1293.859|1303.895|1292.933|1309.598|1321.634|1271.6379|1257.895|1259.14||1247.104|1285.989|1304.969|||1290.155|1220.717|1210.0699|1148.502|1218.403|1224.884|1202.972|1157.297|1168.87|1133.2321|1152.668|1206.3669|1184.61|1203.589|1257.288|1249.881|1236.92|1186.4611|1182.7581|1161.001|1183.2209|1211.459|1234.142|1215.162|1203.589|1198.0341|1214.2371|1209.6071|1203.126|1157.297|1155.446|1138.318|1127.208|1051.752|1017.033|1019.811|986.48|970.278|958.242|970.278|989.721|1002.22|1063.325|1100.358|1142.021|1132.7629|1121.653|1111.006|1115.635|1117.218|1099.896|1100.821|1092.489|1117.486|1117.949|1093.8781|1064.251|1036.0129|1043.4189|1008.7|1001.294|1002.22|1004.997|974.907|956.391|959.631|959.631|953.15|942.858|1017.033|1050.826|1060.084|1054.5291|1052.678|1036.939|1005.923|1006.386|1032.309|1100.821|1073.972|1081.842|1117.024|1100.358||1127.208|1152.668|1113.3199|1114.709|1114.246|1098.0439|1086.934|1088.323|1089.248|1066.1021|1068.417|1101.2841|1090.637|1092.489|1085.545|1059.1591|1061.936|1067.491|1062.399|1018.422|1020.736|1049.9|1083.693|1095.266|1069.343|1075.361|1092.489|1078.601|1080.916|1052.678|1041.105|1053.141|1061.473|1031.384|1040.179|1011.941|1034.624|1040.642|1048.049|1050.826|1039.2531|1033.235|1025.366|1030.458|1011.478|1013.793|979.999|1043.95|1097.899|1076.719|1078.0229|1061.46|1060.04|1043.95|979.591|985.678|1005.618|1076.13|1108.3101|1122.507|1119.194|1096.299|1096.163|1063.353|1046.316|1033.066|1060.5129|1066.665|1021.235||958.768|958.768|968.233|990.475|981.483|960.661|926.917|961.208|991.895|1031.29||999.939|977.224|977.698|949.948|963.027|979.117|984.796|969.889|950.85|882.862|854.468|815.284|811.498|842.542|864.69|834.024|852.575|908.416|||884.679|792.447|783.294|698.68|675.208|739.946|763.229
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.9|182.5355|180.4|179.5509|180.7|182.4|179|176.7|175.4|175.3|177.7|178|178.3|180.684|180.1|182.3|182.3|181.2787|184.6|184.8|184.9|184.5974|185.2426|182.9425|182.3|181.8|182.5|181.284|182.1|182.3|182.9|184.2|184.7|184|180.3|176.8|182.5|180.7|182.2|184.4|184.6|182.5|182|178.7|174.4|172|165.3|165|166.2|168|166.755|168.4|166.2|167.4||166.7|168|164|||162.5|158|159|154.1|160.6|162.7|160|158|156.8|152.6|153.8|156.7068|156.3|155.6|159|159.4|162.5|163.7|160.3|159.7|160.5|162.4|162.5|162.3|162.8|162.7|162.1|161.6|161.8|161.989|163.8|161.8|160.4|164.7|163.635|163|158.4388|157.4|154.9|154.3|154.5|153.5|158.7|160.1|161.7|158.3|162|161.6|160.3|162.4|164.8|164.3|164.6385|161.3|157.5|156.9|157.5|157.7|156.3|155.7|155.7|152.4|152.7|152.4|150.2764|149.6|150|150.7|150.45|156.1|154.3|154.2|152.7|151.6539|153.6|152.7|153.7|153.981|153.7|153|153.5|153.881|153.0674||155.5|154.6|154.2|154|156.6394|156.424|152.9344|153.5|156|156|156.1|157|156|159.9|159.012|157|154.8862|153.5665|151.8|149.3|149.7|147.9355|149.691|146|146.614|148.8|149.5|147.8|146.3|144.4368|144|145.588|146.5345|148.1|146.6|144.9724|145.8|143.6889|144.8|146.9|145.9|144.7|143.6|143.2|142.098|142.549|140.4151|142.1|144.2|144|144.6|143|145.5752|143.5|134.7|132.8|133.9|137.7|140.225|143.7|142.9|142.4|143.2|138.8|137.5|137.5|139.6|138.5|134||127.7|127.2797|129.1|128.4|127.652|124|125.2|123.6051|124.6|125.4||122|119.2|116.6|115.197|116.986|120.1|118.7|115.8|114.2|111|111.3|111.9|110.5|113.7|114.6|113.1|114.4|120.5|||120.5|117.3|114.783|107|105.5878|106.6|108.4
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|3506.1299|3529.54|3541.4199|3661.71|3574.5|3628.27|3621.8501|3637.27|3571.1101|3499.8501|3624.55|3717.8501|3702.5901|3757.47|3405.5|3554.1399|3446.4199|3221.97|3020.6001|2956.1001|2941.4299|2922.2|2960.3701|2723.71|2605.8101|2660.0901|2612.5901|2681.3|2808.3701|2834.8301|2863.6699|2900.1499|2894.3999|2849.25|2889.1201|2788.1799|2824.6499|2849.25|2818.71|2917.96|3526.1499|3351.4099|3359.05|3267.8401|3171.5801|3035.8701|2935.77|2857.73|2927.3301|3115.6001|2580.05|2610.48|2493.28|2512.8899||2378.6001|2460.25|2470.8999|||2296.6001|2246.0801|2200.26|1955.2|2197.6001|2231.7|2210.9199|2174.3101|2058.55|2074.3701|2243.95|2353.1599|2371.28|2418.1399|2283.1799|2283.6599|2382.1399|2646.3601|2668.02|2713.8401|2669.0901|2599.29|2706.3799|2397.9099|2253.01|2206.6599|2163.5|2145.3899|2102.3701|1995.6899|2000.48|1998.35|2077.73|1714.9301|1667.51|1641.9399|1563.63|1601.98|1505.5601|1521.54|1470.72|1467.73|1548.1801|1536.99|1606.25|1479.84|1539.12|1521.01|1473.0601|1430.4399|1411.26|1462.48|1483.41|1552.97|1643.54|1618.5|1569.36|1521.54|1517.8101|1490.11|1509.8199|1453.88|1475.72|1464.53|1411.26|1411.79|1446.42|1431.5|1412.3199|1549.24|1627.5601|1665.35|1783.65|1837.99|1840.66|1800.53|1811.89|1861.41|1885.55|1775.7|1722.39|1710.67|1685.09||1699.48|1685.6801|1670.71|1692.55|1614.24|1571.62|1567.35|1608.91|1569.49|1587.0699|1678.46|1793.53|1926.97|1882.1899|1714.9301|1620.22|1616.9|1678.7|1544.98|1485.84|1534.86|1617.4301|1678.1899|1616.4399|1533.66|1790.58|1858.9301|1893.9301|1876.88|1817.14|1907.25|1925.9|1928.22|1896.6|1953.17|1859.67|1908.3199|1896.6|1942.9399|2063.8799|2039.64|2040.4399|1924.83|1947.74|1856.12|1927.49|1940.28|2024.46|2199.2|2277.51|2359.5701|2317.47|2428.8101|2408.5701|2267.24|2264.1899|2352.1001|2530.5701|2685.0701|2682.9399|2557.74|2523.6399|2503.9299|2380.3301|2281.5|2210.9199|2663.76|2546.02|2024.74||1532.1899|1537.14|1523.67|1511.95|1460.1|1328.15|1291.39|1310.48|1338.27|1400.0699||1379.83|1561.49|1627.02|1558.3|1530.3101|1646.73|1653.66|1634.58|1495.4301|1463.47|1529.53|1603.05|1671.77|1686.6899|1737.3|1657.92|1733.5699|1938.15|||2080.9299|1981.84|1876.88|1753.29|1669.11|1770.33|1808.16
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|50.2|54.6|56.2532|59.72|54.38|52.957|51.16|51.391|51.06|46.22|43.29|43.4|43.363|43.37|42.48|39.38|36.62|35.92|33.26|33.33|33.9603|33.92|33.33|31|29.46|30.2788|30.4029|29.04|28.93|28.27|28.73|27.85|26.3949|25.596|25.52|22.61|26.2|30.55|30.8192|31.37|33.15|33|33.45|32.65|33.2151|33.51|33.72|33|32.37|32.16|32.0344|31.7974|28.09|28.6406||28.98|29.72|29.87|||30.1548|29.11|28.8662|26.8818|31.186|31.75|31.33|30.75|31.5|31.65|31.32|32.13|31.55|31.58|32.01|30.71|28.81|25.207|27.44|28.98|28.1013|30.01|30|26.04|24.96|24.5654|24.478|24.6393|22.13|22.16|23.2|21.516|19|18.165|17.645|18.335|18.5|18.525|18|18.685|18.28|18.035|19.1|19.825|19.5252|18.66|15.875|16.455|16.205|15.7297|15.7346|16.655|15.8|17.3|17.605|17.292|16.3395|15.34|14.06|13.415|14.03|15.165|15.25|15.665|15.4|15.11|16|15.2428|14.8767|16.52|17.0625|15.805|14.5213|14.875|15.855|15.865|14.5|19.095|19.6|20.0782|19.42|19.75|20.19||20.24|21.22|21.8081|22.73|21.9423|21.61|23|24.0863|24.152|24.56|24.5707|25.3142|25.84|26.24|25.43|25.48|26|25.1362|24.43|24.26|23.4|23.38|26|26.66|26.6|28.546|29.76|29.75|29.51|29.0629|29.61|29.88|29.87|28.06|29.82|29.3785|30.643|29.546|31.1|30.69|29.76|30.2854|30.56|30.24|30.28|31.08|29.5699|31.33|33.21|32.3|33.01|32.35|32.53|32.79|29.174|27.1481|31.25|35.01|33.15|31|26.04|25.37|24.94|23.8328|22.51|22.33|23.65|24.0354|24.05||24.07|24.65|24.3|24.65|24.53|24|22.6788|24.31|25.08|25.6||24.55|25.0159|25.5721|23.76|24.12|24.9213|24.01|20.5|20.4914|22|24|15.26|15.1471|16.5|17.6952|16.0894|16.1014|20|||24.22|23.7|25|17.3|12.5|10.03|9.504
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|758.5|757.5|761.5|743|735|736|736|736.5|739|754.5|764|769|771.5|769|759|757|763|758|770|790.5|791|799.5|810.5|805.5|801|804.5|806.5|806.5|812|818|822|830|816.5|812|802.5|806.5|800.5|791.5|773|757|754.5|754|753|758|761|763|763.5|764.5|774.5|782|790.5|800|783.5|790||780|796|799.5|||793.5|770|770|772|790|779.5|768.5|763.5|762.5|758.5|764|768|774|769.5|779.5|771.5|770.5|782.5|777.5|785.5|790.5|784.5|763|742|738|736.8675|730.5|739.5|729.5|716.5|712|692|688.5|696.5|732|751.5|736|729.5|722|716|718|709.5|716.5|725|724|718|716|716|720|731.5|717.5|741.77|741|752.5|734|748.5|760|754|734|735.771|766.5|766|745|752|737.5|727.5|734|713.5|724.5|748.5|735.5|736.5|730.1741|707.5|726|721.45|715|704.5|705.5|698|709|715|712||710.5|713|713.5|715|700.5|707|705.5|713|696|695.5|708.5|723|722.5|733|725.5|712.5|709|716|701|700.5|706|699.5|712|718.5|711.5|715|723|730.5|734|725|711|705|696|685.5|688.5|683.5|694|704.5|709.5|717.5|727.5|727.5|712|706.5|700.5|707|689|707|714|710.5|719|711.5|698|700|673.7|690|708.5|720|732.5|747|760.5|749|741|739|730.5|716.5|697.5|680|685||684.5|666|666|623|600.36|584|587.5|603|616|603||611.5|617.5|610.5|599.5|610|624|626.5|626.18|626|611.5|611|600|603.5|607|602.5|591|561.5|609|||585.5|585.5|601.125|569.5|554|574|595
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|69.8815|70.8561|70.8503|69.9789|69.0745|69.1992|69.1076|68.517|67.5423|67.3474|68.1271|68.2246|66.8601|65.6905|66.2283|67.25|65.7441|65.8855|65.788|66.3728|66.4702|66.5677|65.0697|64.251|64.1311|64.7159|64.6184|64.521|65.3007|65.4956|65.5931|63.1565|63.5765|63.5463|63.059|63.059|62.8641|63.059|63.7413|63.6438|64.0337|64.1311|63.1565|62.6692|62.7666|63.1565|63.2539|64.326|64.326|66.1778|66.6652|66.8601|66.2753|67.3474||66.0804|67.055|66.7612|||62.0844|60.9148|61.9869|62.6732|65.2032|66.4515|65.2812|64.521|66.6652|65.788|67.25|69.6865|69.4916|70.5637|70.5637|69.784|69.1992|69.4916|67.8347|66.5677|68.0297|69.1018|70.1739|70.4663|71.4285|73.3902|74.3648|73.6826|73.5851|72.9028|73.8775|74.5597|74.0813|69.8674|69.0043|67.4449|66.7626|66.7626|65.1058|64.8134|64.326|63.4976|66.3728|65.9849|66.6652|65.4371|65.0083|64.521|65.3981|65.1058|64.521|66.2753|68.0297|68.1944|67.7373|67.7073|66.8601|65.6905|64.6184|64.326|64.7159|64.1311|64.326|63.9401|63.3514|63.2539|63.4489|62.8641|62.8641|63.5463|64.326|65.5931|64.5258|63.8387|63.8387|64.326|66.1778|64.3289|64.1311|63.9362|64.326|64.1311|64.1311||64.1311|64.1311|64.4285|64.4235|64.326|64.326|64.326|63.6438|64.521|64.521|64.521|65.1058|64.521|64.4235|65.8|66.93|66.1|68.7|67.4|67.6|66.1071|65|65|64.8|64.8|65.5|65.5|65.7138|65.6|65|64.8|64.1|64.2|62.7|62.418|61.6|61.5|61.379|61.5|62|60|62.282|59.5|59.6|61.2|64.3|64|64.8|65.9|65.7|66|64.4|64.3|64|61.5|63.2|63.2|66.1|68|67.1|65.7879|64.1|60.6335|59.7|59.6|61.2|59.4|58.9|56.346||53.8|53.6|53.8|54|52.1865|49.75|50|54|57.1|58.8||59.5|60.1|59.3|59.5|63.7|64.887|60.7|59.83|59.2|59.5|62.3|61.4|61.6|65.1|65.9|66.2425|66.8|67.9|||69.6|66|63|62.9101|61.1|60.101|63.9
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|2044|2032|2064|2092|2040|1980|1979|2032|1948|1937|1955|1958|1941|1924|1895|1898|1894|1893|1851|1850|1854.12|1859|1877|1908|1892|1904|1928|1921|1933|1939|1942|1951|1939|1948|1940|1937|1969|1976|1983|1998|2022|2042|2032|2014|2006|2022|2026|2028|2016|2006|2070|2102|2034|2082||2040|2100|2138|||2113.2|2096|2062|2016|2079|2052|2064|2030|2036|2002|2034|2030.8422|2078|2068|2068|2076|2108|2088|2120|2086|2102|2112|2172|2248|2248|2246|2210|2166|2154|2096|2076|2063.364|2016|1990|2018|2002|1928|1909|1845|1853|1884|1868|1928|1993|2040|2052|2091|2112|2109.9211|2118|2112|2080|2056|2102|2120|2058|2066|2112|2050|2030.9094|2054|2068|2068|2088|2038|2022|2068|2046|2090|2104|2118.6699|2126|2144|2118|2164|2181.4399|2198|2254|2224|2200|2200|2250|2210||2318|2320|2332.48|2365|2320|2348|2340|2362|2382|2370.96|2352|2430|2430|2426|2428|2430|2412|2406.6399|2354|2352|2332|2230|2188|2168|2092|2138|2148|2144|2132|2046|2026|2041.2|1970|1940|1951|1900|1934|2010|2044|2036|2008|1996|1949|1980|1933.6|2000|1997|2054|2092|2088|2060|2064|2050|2040|1961|1935.553|1977|2018|2050|2056|2084|2082|2047.2|1975|1970|1948|1972|1903.6|1962||1910|1896|1871|1912|1911|1835|1872|1943|1915|1893||1901|1872|1909|1894.5081|1930|1968|1955|1920|1905.4|1865|1858|1820|1889|1906|1918|1915|1846|1950|||1892|1856|1841|1865|1851.8|1965|1983
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3984|4005|3963|3952|3907.0281|3906.877|3892|3889|3837|3808|3802|3771|3778|3721|3730|3800|3811|3802|3828.845|3905|3942|3939|3979|3915|3905|3884|3929.8701|3908|3955|3980|4050|4275|4261|4245|4220|4303.855|4373|4415|4365|4338.8608|4333.8599|4321|4356|4358|4351|4336|4284|4296|4413|4377.6001|4410|4394.5732|4413|4427||4361|4429|4387|||4275.8398|4289|4291|4289|4332|4233.6001|4289.8198|4302|4362|4375|4366|4269|4279|4302.8398|4254.8398|4275|4372|4430|4522|4507|4529|4322|4323|4351|4440|4453|4500|4554|4640|4747|4764|4666|4631|4703.3599|4609|4652|4497|4458|4383|4372|4415|4476|4578.084|4619|4659.792|4681|4692|4764|4797|4829|4800|4853|4809|4805|4780|4770|4768|4780.1401|4829|4767|4768|4776|4756|4728|4709|4708|4748|4642|4632|4731|4734.6401|4791|4790|4793.3252|4767|4715|4600|4517|4422|4403|4495|4431|4374||4452|4535|4500|4548|4536|4456|4516|4476|4492|4498|4467|4550.3652|4470|4468|4510|4529|4530|4649|4631|4560|4568|4585|4715|4622|4664|4619|4590|4299|4309|4333|4315|4272|4316|4271|4221|4152|4213|4234.3599|4262|4336|4309|4324|4283|4354|4404|4454|4418|4468|4508|4534|4520|4462|4409.7002|4292|4174|4236|4301|4296|4321|4319|4359.6001|4351|4300|4292.3999|4293|4256|4195|4070.3999|4088||4051|4124|4106|4119|4163|4086|4085.3|4159|4136|4093||3981|4011|3997|4009.2|4026|4082|4035|4047|4083|4074|3999|4211|4187|4151|4095|4070|4105|4090|||4030|4039|4121|4096|4004|3953|3907
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|997.5|993|1000|988.5|982.5|989.5|984|989.5|978.5|977.5|965.5|963.5|967.5|976|958.5|995.5|993.5|961|927|948.5|949.5|959.5|964.5|955.7883|950|965.5|967.5|972.5|971|954.5|937|918.5|963.5|952.6012|938|921.5|945|943.5|936|948|953.7038|958|962.5|966.5|959.5|989|990|978|986.5|999.5|991.5|1002|994.5|1000||1033|1045|1056|||1039|989|976|926.5|996|1007|1017|999.5|1025|1028|1051|1070|1074|1056|1082|1053|1043|998|979.5|961.5|984|994|1022|1039|1063|1063|1064|1060|1074|1066|1095|1077|992|889.5|888.5|880.5|846|839|820|805|808|793|850.5|866|877.5|866|860.5|851|841|842.1895|843.5|862|869|872.5|855.5|860.5|880.5|873.9|870.5|857|842|816.5|832.5|849|823.5|831.5|836.5|848|863.5|925|920|928|934|939.5|954.5|959|959|957|948|939|948|957.5|948.5||950|950|942.5|951.5|956.5|943|924|924.5|932|927.5|930|948.5|943|945|934|938.5|944|942|932.5|910|933|937.5|927.305|913.5|907|923.5|935.5|931|942.5|930|921.5|923|925|914.8775|933|916.5|904|916.5|913|922|903|910.5|892.4175|922|908|916|861.5|894|927|915.5|924|928.5|939|931.72|870.5|862.5|870|915.5|925|962|962.179|911.99|900|875|859.49|848.5|824.5|776.5|727.5||680.1158|713.5|724|757|702.5|692|683.5|736|754|774.5||781|793.5|816.5|795.5|823|866|811.5|798.5|782|765.5|794.5|763.5|765|782|785|763.5|775|814.5|||839|789.5|783|755.5|722.5|751.5|760.5
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|876.4|887.4|892.4|888.8|884|880.8|884.6|881.2|861.362|868.6|851.8|861.4|875.6|863.4|854.8|879.2|870.6|877.68|891.9595|911.6|915.2|923.4|932.2|937.4|921.8|910|916.6|889.2|893.2|881.919|901.6|935.1322|927.4|925|915.8|920.2|936.8|941.4|930.2|923.4|924|923.8|922.8|919.2|923.8|928.6|915.8|917.6|929.2|921.2|920.6|896.6|893.6|902.4||889.6|909|903.8|||894.4|887.4|890.916|883.4|908.4|918.4|939.4|927|915.6|911.4|929.6|936.8|923.2|906.8|904|926.6|907.8|892.4|891.6|898.2|903.2|886|890|902.6|911.4|909.8|907.4|907.6|907.5519|914|923.6|894.8|876.2|870.4|866.4|873.8|847.4|844.2|830|850|857.4|852|882|871|876.5102|859.8|867|872|871.6|876.4|865.4|886.2|892.6|885.6|882.2|875.2|875|877.4|881.2|871.2|863|855.8|874|875.8|860.8|851.8|843.6|838.2|833.9351|837.2|849|859.2|855.6|853.896|854.2|849.4|852.6|842|835.8|831|833|825|819||821.4|833.8|831.4|842.2|853.2|845.6|847.8|854.8|862.6|882.2|881.2|905.8|890.2|889.4|902.6|890.4|880.8|899.6|901.6|887.663|894.4|885.4|905.6|884.8|882|865|867|866.6|868|870.4|870.2|864.4|863.6|872|866.6|858.8|862|875.8|881|898.2|900.2|907.6|898.6|910.2|900.5|910|910.2|955.2|966|961.38|938|930.6567|931.2|916|882.8|876.4|891.8|906|906.8|911.6|916|932.8|922|914|910.4|898.0432|868.6|858.4119|864.6||862.4|899.8|885.6|894|889|876.8|873.8|913.8|907.6|895.6145||892.2|894|889.3|889.6|878.646|902.2|892.6|893.4|893.6|876.8625|896.6|892.6|876.1375|881|886.4|883|864.442|859.4|||843.8325|812.4|822.8|826.2|830.08|847|860.4
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|530|530|525|529.5|538.5|538.5|538.5|543.2878|521|498.2|500|536.82|529|527|504.5|514.5|509.5|492.8|485.8|474.2|486|497.2|505.5|504|500.5|502.5|501.5|496|498|485.6|495|495.5275|491.6|489.6|486.2|480.8|494.2|502|501.5|525|526.285|519|507.5|513.5|509|521.7726|516|537|537.5|547|547.42|525.3863|521.5|532.5112||529.5|532|528|||514|503.5|496.4|480.2|501|506.5|508.5|499.4|495.2|487.2|492.8|504.5|508.5|509.5|514.5|501.795|496.5965|487.6|489.4|482.8|476.2|477|468.4|454|457.4|457|461|461.2|465.4|461.8|462.4|463.6|449.8|413|409.0045|408.2105|402.8|395.8|389.6|387.8|387.4|399.8|408|414.4|419.4|412.8|406.6|405.4|395|405|390.2|393|403.2|413.6|413.2|412|407.4|400.2|388|385|393.6|389.6|393|393.2|383.4|380.2|394.8|388|388|408.2|422.2|424|423|422.8|418.4|412|409.29|401.8|404|393.8|392.4|402.2|394.4||400.8|399.6|396|398.6|399.004|390.8|393.6|404.8|414.8|414.6|409.4|424.8|416|423.7449|406|399.2|407.2|406.8|396.8|398.2|400.1991|388.2|375.6|383|381.6|383.7653|380.4|386.2|384.4|388.6|383.2|383.8|379.714|362.8|373.6|375.4|378|386|392.8|390.2|388.4|384.6|388.2|384.6|385.8|393|380.2|388.8|400.8|389.4|388.2|383.8|385.6|380.4|369|376.6|384.6|399.6|403.392|413.4|418.8|400.8|383.8|375|368|368.2|375.6|376.8|367.6||357|357.2|358.2|371.2|353.6|347.6|339.8|348|379.4|392||391|383.6|384.6|378|385.2|393.4|380.8|371.4|364.2|362|361.8|358.2|357.9148|357.4|343.8|328|333.8|357.8|||362.8|355.2|330.4|324.6|311.2|317.6|314.34
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2025.678|2054.9131|2062.793|2060.8391|2070.606|2109.6741|2074.5129|2115.5339|2109.6741|2054.979|2096|2103.814|2107.7209|2031.538|2033.516|2066.699|2072.5601|2105.7671|2117.488|2142.8821|2131.1621|2154.6021|2191.717|2187.8101|2170.23|2172.1831|2209.2981|2226.8779|2195.624|2228.832|2263.9929|2269.853|2228.832|2256.179|2263.9929|2230.7849|2312.8279|2351.896|2346.0359|2336.269|2338.2219|2334.3149|2353.8491|2318.688|2341.895|2353.8491|2383.1499|2355.803|2377.29|2357.7561|2349.9431|2306.968|2275.7129|2299.1541||2280.6079|2301.1079|2297.2009|||2199.531|2246.4121|2215.158|2166.323|2201.4839|2193.6699|2185.8569|2118.4641|2049.1189|2068.6531|2021.771|2022.484|2017.864|1996.377|2041.3051|1965.1219|1976.843|1900.66|1945.588|1957.309|2023.724|1994.423|2041.3051|2023.724|1943.635|1944.6121|1955.355|1984.656|1967.076|1942.042|1965.1219|1959.262|1867.452|1786.386|1756.108|1782.479|1767.829|1791.27|1765.875|1772.712|1786.386|1839.1281|1874.2889|1876.243|1865.499|1830.338|1861.592|1904.567|1914.334|1948.5179|1932.891|1970.983|1939.728|1929.547|1887.963|1876.95|1844.0909|1805.92|1876.243|1818.6169|1790.293|1785.4091|1797.13|1782.479|1772.712|1781.5031|1840.105|1845.464|1864.522|1949.495|1940.705|1947.542|1929.475|1944.6121|1929.9611|1934.845|1959.262|1915.311|1893.823|1849.686|1893.823|1898.707|1852.802||1876.243|1904.567|1866.476|1885.033|1856.709|1858.306|1869.406|1858.662|1886.01|1866.476|1881.126|1926.054|1898.707|1876.243|1827.408|1836.198|1844.988|1837.175|1834.244|1807.874|1822.524|1826.431|1846.942|1853.778|1875.266|1858.662|1859.639|1857.6851|1886.986|1867.14|1870.382|1891.87|1891.87|1838.151|1815.687|1789.316|1779.549|1781.51|1886.986|1928.0081|1899.683|1863.546|1880.149|1899.683|1960|1950|1897|1930|1997|2014|1987|2006|1985|1982|1957|1970|1985|2034|1993|2060|2050.4099|1983|1975|1982|1901|2032|2026|2022|1932||1956|1935|1899|1947|1945|1906.08|1860.91|1947|1900|1900||1946|1901|1932.7|1920.95|1941|1992|1950|1979|1968|1936|1954|1939.16|1940|2030|2024|1997|1979|2070|||2018|1979|1891|1869|1838|1842|1809
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|602|593|587|580|575|579.97|582|574|583|580|587|589|593|591|586|590|595|597|598.0325|602|606|611|604|600|603|595|598.06|602|602|596.48|597|585|576.0975|564|572|579|604|603|608|608|605|597|598.13|618.414|616.56|600|586|580|572|570|567|555|549|544||544|556|556|||556|555|557|556|556|552|557|550|536|530|528|532|531|536|535|530|524|518|525|529|531|525|528|525|515|505|506.838|506|501|500|495|488.495|488|484.5|470.5|466|464|464|460|458|457|465|471.5|470|472.5|475|468.2|468|467|465|460|460|460|464|458.5|460|458.8|452.0175|448.5|447.5|448.475|447|450|449.175|447|444.5|439.5|428.5|426|431|431|433|436|430|426.5|426|426|428|430.8622|427.54|426|427.5|428||428|430|432.5|432.5|425.5|418.5|417|416.5|420|423|423|423.05|421|416|409.3|404|408.5|405|401.5|395|390|390|396.34|398.5|388.5|408|417.5|418|428.5|430|431.6326|433|433|430.5|432.5|430|430.5|430|427.5|430|423.5|422|417.5|415.5|418|427|426.5|430.5|435|435.5|433|426|422|418.5|412|414.5|420|433|440|431|430|430|433|429|428.922|425.5|423.5|425|422||421.5|420|424|414.7201|395.5|392|388|406|398|392.18||382.2|374.02|370.5|372|381|389|390|385.15|380|380|383|379.5|385|383.195|372.6268|367.86|367|367.315|||367|365|363.5|354.255|331|330|323.5
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|426|426.5|425|423|422|425.03|419.5|416.28|414.5|413.5|412|409.5|406|410|407.5|409|412|420.5|429.5|435.015|435|432.8|422|424|428.5|426.5|422|428|429.5|430.5312|427.5|426|410|402|408.5|405|420|416|430|440|445|446|447.5|461.99|456|455.5|450|447.5|444.5|440|438|426|425|425.92||418.5|418.5|408|||407.7588|409|405.5|400|402.5362|403.5188|403|397.5|391.97|382|357.5|379|377|384.5|384.5|380.5|382.5|380.5|380|376|379.5|376.25|366|365|367.4487|365.5|361.9938|356.9|350|349.5|348.52|349.75|341|331.0075|328|328|327|327|330|327|325.5|325.5|331.5|334|333|330|330|329.2|325|327|325.5|328.5|329|329|329|329|329.7|327|325|320|314.7563|317|317.5|317|317|317|322.5|322|320|326.5|328|332|331.5|327.5|325|321.5|319|320|320|319.5|318.5|318|313||317|317|316.5|322.7138|324|320.794|319|318.5|321.5|321|321|323|323.5|323|321.3987|314.3925|315|314|309|308.5|306|307|305.3701|311.5|298.5|324|334|335|335|333.5|333|330.5|327.5|332.5|333|328.5|328.5|328.5|331|330.5|330.5|326.5|329.5|328|322.9978|328.5|330|331|333|331.5|329|325|324.5|324.125|313.9357|321.5|317|331|331|330.4628|329|330|326.8636|324|320|314.125|306.5|304.5|304||302.5|303|300.4605|303|298|295.5|290.5|290|288|284||278.5025|272|270.5|270|272.5|276|272|272|272|272|272.5|274.5|272.5|276.5|273.92|263.5|261|265|||266.5|266.5|264|262|255.5|254|252.5
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|189.8|192.45|194|191.3|188.5|190.3574|188.3|192|187.25|183.6|191.6|186.5|184.95|184.05|182.35|185.9|177.55|177.05|169.95|165.6|167.2|169.85|170.5|164|156.7|161|163.05|160.65|160.9|157|149.85|144.25|133.3|127.75|127.4|126|125.95|126.776|128.4|132.3|133.4|132.95|134.05|133.4|132.25|135.75|135.95|135.3|135.45|138.9|137.191|131.75|128.7|129.75||133.1|136.25|133.15|||139.05|128|124.8863|121.6|131.4|134.15|134.8|127.5|127.85|123.15|126.6|131.55|130.2|129.2|133.5|134.25|134.85|127.2|126.5|124.05|123.65|129.6022|144.85|145.2|144.6|145.95|142.1|134.6|133.55|130.5731|132|130.7|117.0982|99.84|99.38|98.7|97.36|95.62|89.2836|89.7|89.42|89.24|93.04|91|88.74|86.06|89.3|87.12|86.28|84|83.76|86.22|86.34|84.82|82.28|81.96|79.46|75.32|72.52|71.8|72.56|71.62|72.56|72.52|70.992|70.1823|72.36|71.98|71.8|82.78|87.6|89.02|90.16|90.12|89.1|91.3|88.58|91.1|90.959|87.48|87.741|87.84|89.1412||91.56|91.54|92.52|90.64|86.66|86.18|86.36|88.88|88.9046|91.02|89.34|94.14|94.8888|89.16|85.16|84.1|86.34|89.18|88.36|85.54|87.46|91.36|96.39|96.935|94|94.4|96.16|96.82|95.36|91.46|90.88|92.5072|91.26|90|93.14|89.52|89.16|89.82|92.16|93.443|92.4|95.2|90.52|88.64|87.4508|90.68|88.6|96.259|100.45|97.48|98.9462|97.2|100.1|101.6|93.2917|93.1|95.7|106|110.29|111.52|103.5|96.818|96.42|93.58|91.22|87.86|98.76|94.97|80.12||76.68|77.82|75.18|75.4843|71.6|69.28|64.38|66.76|70.82|71.24||73.5|71.62|69.98|68.22|70.0572|76.12|80.62|73.2|69.42|64.72|65.56|65.06|65.62|71.72|73.28|70.3|73.4742|80.16|||74.76|67.1953|63.14|56.98|55.88|55.04|53.62
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|1006|1024|1037|1038|1045|1025|1010|1003.3675|939.5|925|911.5|865|861.71|852|831.425|853|852.5|849|844.5|843|853.815|851|880.5|874.5|866|859.5|872.5|905|901.5|890|889|879.8226|851|835.5|831|831|839|858.5|867.8232|881|898.409|905.5|903.5|907.0684|916.5|926|926.5|933.48|940|947.5|926.7438|924|872.3118|884||929.5|947|945.5|||920|875|846|825.772|896.5|905.5|872|821.5|814.5|799.765|838.5|860.5|831.5|843.5|891.3375|877.5|868|834|828|827.5|833.42|858|847|845|837.65|835.5|810.5|807.9637|775|750.5|761|737.5|694|622|579|569.5|548|540.5|519|532|539|537.5|566|587.5|571.9014|554|557.9141|565.3788|572.5|582.5|570|579|583|613|607|621.5|616|601.5|585|560.5|556|550|555|537.4839|528|530.5|526.5302|523.02|532|572|585.5|592.364|580|576|585|595.43|588.5|593|624|607.6737|619.5|604.5|604.5||607.5|617|603.5|606.5|621|625|623|627.5|626.5|616|614|615|615|616|614.5|602.16|605|616.5|615|604.2288|614.5|615|628|651.5|630.5|652.5|675|680.5|688|696|693.5|697|704|695.3|719.215|687.5|713.5|707.5|713.5|699.5|671|694.75|704.5|697.89|705.5|726.5|712.5|727.5|751|771.8|739|740.323|759.5|754|720.184|738|759.683|807.94|827.5|846.396|841.311|820.5|781|777|759.5|755|766|752.5|756.27||712|719.194|716|735|714|697|659.237|714.6|718|771.5||763.2|760.203|784.5|747.5|769.505|791|805.5|774.5|773|789|744.148|678|664.5|685.044|696|630|639.63|696.165|||708.5|667.401|616.1|520.094|503.5|543.81|543
04168|1076872|/equities/vivo-energy|FTSE350|92.8|92.5|92.1|92|91.8|92.4|92.1|93|92.2|91|90.3|88|88.1|87.9|87.4|88.2|89|89.2|87.9662|87.6|87.6|83.2|84.5|81.8|80|76.3|77.6|77.3|77.5|77.5|76.1|78.3|78.3|75.2|75.6|76.8|75.8|75.1|77.7|77.4958|80.3|79.5|79.3|80.1|79.6|78.3813|81.601|84.6|80.2125|83.1|84.008|82.4|76.6|83||83.2|81.8|85.105|||83.9|80.3439|78.24|77.2|81|81.1551|83.76|85.1|83|78.1849|80|82|82.6|83.4|82.9|84.5|84.3|84.7|82.6|80.3|80.6|82.1|85.6|86.2|82.9|87.6|93.5|93.3|90.9|92.1|92.5|89.3|89.6087|78|79.3|75.9|75.3|74.113|73|72.3|70.3|70.8879|73.1|75.2|74|72.4|71.6879|72.1127|72.8|75.3|72.0758|73|71.7|74.4|74.5|75|74.1|74.7|74.5|74|73.3|72.5|73.8|70.5|70|67.3|67.2|65.3|65.2|71.5|70.1|71|71.9|72.3|70.8|69.5|71.7|72.2|73.1|72.6|72.9|74.1|72.9||72|73|72|72|72.2|70.7|66.8|69.7|72.9|72.5|72.5|75.1|74.6|76.986|72.7|74.7|72.5|74.8|72.3|69.5|70|67.1|68.8|73|73.8|69.1|73.3|73.7|73.3|74.7|73.6|75.4|76|74|74.44|75|75.1|75|78.1|76.7|76.1|76.5|79.5|78.307|81|81.1|82|84.6|84.7|84.5|84|84.4691|88.8271|89.5|89|86|87.4|90.1|80.1422|90|88.4|85|80|75.1|76.5155|76|74|74|73.5||73|70.3|68.8|72.4|72|71.1|70.4838|77|78.205|76.09||74.7|73.6|76.5|71.77|69.1|75.3|73.4827|69|67.1|67.6|68.7|65|65.4|69.4|70.6|70|72.8|70.7|||70|73.5|62.6|64.3|62.8|64.1|64.1
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|135.66|135.12|132.56|133.04|129.84|129.26|126.24|125|124.24|123.178|124|123.24|122.86|122.78|121.28|123.84|125.3|127.04|129.56|130.488|129.86|132.02|133|133.9307|132.38|132.04|131.74|130.24|132.4|132.42|134.96|127.4|126.3|124.58|124.6|124.34|127.5|128.1|126.16|126.4|126.92|126|125.96|125.66|126.1|126.36|125.7|125.334|127.8394|127.34|129.38|126.24|123.1|120.94||119.78|122.18|123.34|||122.9|120.32|120.36|119.9|125.7392|125.08|129.9|129.38|130.56|130.54|132.92|131.04|130.42|130.7591|126.96|126.14|123.12|123.6|123.58|124.515|123.468|123.94|123.14|121.12|121.44|120.46|121.46|122.16|122.26|116.68|115.5101|115.3|111.44|105.34|104.84|105.16|103.12|105.14|102.3374|101.86|100.94|100.96|106.02|109.74|108.9566|106.34|106.1|108.16|108.4916|107.1|106.68|109.72|111.48|111.48|110.54|108.96|108.78|107.6|103.88|100.54|101.14|101.8|102.54|103.38|102.98|103.052|104.42|102.76|102.6|106.6|107.1|107.8|108.48|108.84|109.26|108|107.34|105.9507|105.08|87.1131|107.52|107.02|106.351||111.44|113.0281|113.78|115.32|114.76|113.54|115.18|116.4|116.2|116.96|117.22|118.72|117.66|117.5|115.14|115.96|114.42|117.03|117.1|113.94|115.56|117.28|120.16|118.52|117.82|121.68|128.58|128.88|129.22|127.94|126.2|126.84|124.72|122.94|124.02|122|122.32|125.1|126.98|129.88|129.01|128.24|125.84|126.56|123.76|125.06|123.98|124.94|127.22|125.76|127.11|126.56|128.54|126.2|122.7|122.24|125.94|135.28|138.27|137.04|136.08|134.86|133.38|134.86|133.76|131.64|131.02|129.28|127.2||126.21|125.54|125.57|126.05|120.92|120|116.16|121.06|116.46|112.32||111.18|112|110.08|107.36|109.61|112.1|112.3|110.32|109.44|105.52|105.5|105.38|105.86|108.77|108.04|106.22|107.8|111.48|||110.8|109.78|114.88|111.26|107.48|108|108.2
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|658|682|645|670.5|647|611|612|610|621|627|617|620.78|615|617|602|622|606|606.26|607|613|604|603|623|620|618|618|630|659|642|633|601|639|640|630|622.65|637|648|641.4875|630|641.775|645|644.7123|598.6109|615|600|598.4575|596|565|582|580|549|540|549.05|570||575|582|577|||570|525|505|511|540|521|518|501|505|498|497.5|513|505|503|510|500.63|479|484.5|465|460.5|460|459|470|479|462|457|455|442.5|450|435.5|450.5|443|421.5201|389.5|388.8598|390|377|364|362.5|392|400.5|392.5|392|403|407|391.5|401|398|390.5|390|390|395|407|405.5|412.5|405|410.5|371.3|316.5|315.5|332|320.5|317|312|310.5|309.5|310.5|305|310|310|308.5|304.349|305|313.621|300|305|298|315|315.5|323|315|318|330||330|330.825|321|320|320.5|305|305|305.5|305|305|302.15|264|260.5|258.433|257.5|252.5|253.5|254.5|260.5|248|257.5|258|270.5|275|271.5|272.5|271|270.5|270|271|270|275|279.5|276|282|277.5|277.5|280.5|282.5|282.5|284.0868|280|270.5|272|275|275.5|270|275|288.5|275.5|267.5|269.5|268|267.5|251|251|259|275|282|290|269.5|280|288.796|266.5|275|271|274.5|275.5|253||246.5|245.5|250|230.46|226.52|218|214.5|207.03|222|226.5||224.06|228|229|221|230|239.5|231|228.5|217|210|215|202|202|210.5|208|208.5|226|232|||214.5|203.6|193|180|176.2|177.8|176
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1791|1780.3704|1813.5|1807.5|1857.5|1876.5|1850|1827.5|1789.5|1786.5|1798.5|1863.5|1879.5|1996|1971|2016|1991|1967.5|1983|1954|1952.5|1940|1991|1985|1967|1945.5|1927.5|1997.5|1966|1909.5|1921|1902.5|1894.1226|1894|1890.5|1808|1838|1878.5|1889|1948|1967.5|1948.5|1957|1975.5|1968|1994.6801|2029|2030|2058|2091|2090|2046|2007.54|1998.5||1989.5|2030|1989.5|||1969.5|1941|1902|1875|1900|1841.0875|1874|1835|1809.5|1762|1757.5|1774.5|1730.5|1708.5|1701.5|1641|1659.5|1654|1675|1665|1697.5|1737.5|1700|1684.5|1635|1636.5|1633.5|1631|1624|1594|1563|1601.5|1574|1520|1495|1505.4275|1469|1461|1405.5|1417.5|1436.5|1442.6801|1503|1541|1520.5|1506|1556.5|1559.6787|1567|1580.5|1562|1581.3391|1576|1629|1554|1562.5|1513.8943|1485|1450.5|1240|1232|1223.5|1209.5|1197.5|1168.5|1173.5|1218|1217.5|1219.5|1311.5|1314|1298.5|1273|1266.5|1264|1288.5|1271.5|1269|1236|1226|1224.5|1268|1263||1249.5|1280.5|1272|1286|1296|1266|1279.5|1296|1303.5|1322|1321|1348.5|1308|1280|1253|1215.5|1225|1201.5|1208|1182|1195|1200.5|1171.5|1199|1212.66|1171.5|1169|1169.5|1144.5|1114|1091.5|1091|1099.5|1048|1060.5|1006.5|1028.5|1065|1089|1107.5|1081.5|1062.85|1041|1043.5|1054|1052.5|1021.5|1045.5|1057.91|1031.5|1037.5|1019|1032|1033.5|966.8|949.4|972.4|1029.5|1062.5|1083.5|1053.5|1025.5|1047.225|988.8|978.6|939|973.4|974.2|956.2||906|943|963.2|974.8|927|884.4|829.8|867.2|913|902.8||930.4|930.6|910|894|948|938.4|903|840.4|858.2|806|785.6|787.6|779.4|773.4|795.8|799.744|806.6|873.8|||909|850|819.6|787.8|757.4|736|668.2
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1918|1941|1952|1995|1968|1951.4753|1874|1903|1878.994|1878|1880|1835.8|1826|1893|1865|1942|1870|1820|1666|1617|1618|1616|1678|1540|1515|1564|1627|1675|1657|1576|1571|1564|1527|1512.2|1517|1523|1550|1536.215|1571|1654|1736|1591|1555|1571|1581|1564|1557.5453|1544.765|1552|1556|1500|1504|1451|1476||1510|1557|1554|||1531|1438|1404|1335.405|1481|1541|1549|1514|1519|1560.8|1596|1608|1581|1589|1606|1555|1490.0604|1423|1400|1369.3925|1413|1460|1482|1464|1466|1442|1401|1392|1322|1311|1400|1393|1328|1033|1018|1033|998|1005|955|959.5|964|954|993.5|1014|993.5|944.2122|956.5|927.69|936|939.5|932.5|936.5|957.5|997.5|1013.0125|999|975|940|935.5|905.5|920|928.62|960|967|938|937.94|968|970.5|977|1077|1113|1129|1150|1125|1121|1129|1095|1137|1224.41|1204|1216|1176.5125|1130.2025||1134|1114|1058|1022|991|956.5|956|959.5|938.5|942.5|936.5|998.3375|1056|1017.414|943|899|876.5|986.5|933.3455|902|940|939.5|986.7362|972.5|979|1005|1005|1003|1020.4725|994|988|1014.72|965.5|975.75|1021|981|995.5|991|1031|1044|1059|1053|1039.75|1050.09|999.21|1025|1006.67|1049|1113|1095|1136|1099|1121|1152|1081.95|1075|1127|1212|1292|1289|1188|1141|1146.37|1086|1079|1063|1138|1101|982||913.5|888.5|906|903|845.21|787.5|850.5|848.68|895.5|931||960.5|942.5|1058|1066|1154|1226|1190|1129.85|1086|1053|1078.9301|1042|1059|1086|1102|1050.03|1068.03|1184|||1216.37|1078.1|1076|996|977.05|966.5|985.5
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3369|3405|3459|3450|3401|3368|3427|3480.8899|3427|3393|3512|3458|3394|3434|3375|3462|3438|3487|3359|3361|3309|3296.0601|3375|3227.24|3175|3116|3153|3169|3198.97|3123|2994|2944.8501|2854|2769|2761|2823.76|2799.9199|2931|3024|3093|3138|3077|3085|3128.6101|3158|3047|3008|3015|3027|3085|3069|3047|2956|2988||3095|3126|3149|||3120|3017|2949|2830|3071|3148|3164|3069|3076|2983|3031|3116|3127|3149|3299|3194.8601|3121|3035|3031|3113|3134|3166|3093.72|3029|2980|3013|3038.9299|2976.8799|2818|2693|2648|2651|2663|2369|2327|2268|2160|2152|2020|2083|2082|2075|2192|2237|2331|2224|2248|2241|2220.51|2203.54|2096|2212|2248|2306|2356.3501|2280|2266|2176|2158|2105.51|2094|2051|2095.23|2089|2024|2025|2024|1997|2052|2150.24|2252|2215|2248|2261|2312|2337.46|2346.78|2400|2514|2481|2489|2454|2413||2449|2384|2377|2383|2324|2318|2287|2324|2317|2375|2418|2489.02|2509.45|2469|2390.4199|2331|2339|2303.3|2231|2130|2180|2249.6699|2215|2230|2220|2222|2254|2267|2297|2226|2268.45|2334|2265|2225|2286.74|2143|2164|2240.6201|2274|2409|2350|2263|2170|2160|2161|2152.23|2117|2204|2355|2328|2365|2323|2304|2307|2267|2240|2303|2470|2636|2725|2547|2504|2457.4221|2449|2474.563|2460|2527|2422|2311||2057.4431|2035.26|2399.5281|2449.3569|2303.3059|2196.7749|2086.8069|2189.9021|2298.1509|2404.863||2365.1631|2275.814|2420.147|2377.1909|2478.5669|2482.0029|2531.833|2390.937|2322.207|2274.0959|2385.782|2315.334|2269.8|2292.9971|2235.4351|2171.8601|2199.3521|2372.895|||2492.313|2221.5391|2216.5349|2174.438|2106.5669|2288.7009|2337.6709
04174|6875|/equities/witan-investment-company|FTSE350|227|227|227.5|226.5|224|225.422|222.5|221.5|219.5|220.1|223.3|225|224|223.65|220.229|226.5|225|225.5|227.5001|229.8|230.5|234|235.059|233.491|231.5|231.775|231.5|232.5|232.5|227.178|227.1001|226.6088|222.25|218.75|219.0001|221|223.1894|226.605|226.4|229.062|230.6451|229|228.2271|226|226.5|228.1748|227.438|230|230|230.0001|227|226|225.0001|226||226.0001|225|220.52|||216.385|215.3105|213.0101|212.5|215.5001|214|212.417|212.5|212.5|212.5|213.214|214.484|214|215|211.3509|210.5|208.25|207|206.0001|205|206|206.5001|206|204|205.5|204.9464|207.21|205.5|209.134|207|208|203.5038|203|199.1|196.5001|193.2|189|189.5001|188.2|188.2001|190|190.2|196.006|197.2|196.8|194.98|194.2|193.256|194.188|194.264|191.2241|195.4|193.7441|191.4|192|189.54|188.595|187.2|186.912|183.8|186|183.6|185.0615|183|180.2|181.4|183.6|181.4|181.2|186.2|184|188.6|188.1999|186.3741|187.1656|186.4|183.299|184.2|182.8|182.2801|185|185.4|184.2||185.4|184.8|183.754|184.8|183.6|182.2|183.6|184.414|185.4|187.152|187.8681|188.8|188.328|185.5921|184.82|182.0001|181.8|182.6|179.24|175|177.8667|178|179.2|180|179.008|180|183|183|184.8|184.5|185.7441|185.9358|184.4|184.8|183|181.92|181.8|183.8|185.2|186.0001|184.45|183.6|181.8|183.19|180.105|183.6915|182.4|184.178|185|185.6|184.02|182.267|180.8|180.191|174.424|177.1935|179.516|183.726|183|182.382|181.31|177.8455|176.8|174.4|174.3607|173.9801|173|170.2446|169.0321||164.2|163.2|163.6|164.5687|161.4|158.394|155|162.8|167.236|166.8749||167.4|166.9274|166|164.2|167.2|172.6|173.2|170.7706|168.6|164.7272|167.6|166.2|164.2|170.8|169.5275|164.915|166.8|172.8|||171.8161|166.656|164|153.8|149.8425|151|152.8
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|5085|5073.9751|5125|5470|5435|5420|5310|5310|5030|4982|5205|5225|5300|5375|5109.9351|5285|5202.98|5180|4856|4816|4798|4778|4822|4782|4560|4600|4646|4730|4782|4764|4742|4530|4366|4320|4270|4116|4044|3960.48|3986|4188|4368|4456|4310|4306|4298|4180|4036|4080|4120|4210|4270|4388|4399.1802|4448.5698||4560|4620|4640.0898|||4626|4366|4334|4030|4526|4604|4536|4460|4576|4628|4707.1299|4552|4606|4687.2432|4746|4586|4496|4370|4460|4478|4526|4510|4580|4528|4414|4406|4392|4366|4380|4250|4260|4176|4260|3692|3528|3320|3356|3240|3054|3124|3070|3112|3300|3344|3436|3274.1208|3358|3248|3146|3146|3108|3114|3124|3236|3200|3250|3230|3144|3142|3098.5093|3032|3008|3031.46|3012.395|3006|3028|3054.5984|2950|3052|3354|3502|3484|3500|3408|3376|3488|3420|3430|3570|3562|3602|3582|3495.46||3818|3682|3684|3646|3584|3546|3516|3462|3402|3452|3530|3646|3580|3464|3362|3294|3278|3282|3186.2|3066.72|3144|3266|3498|3280|3274.1599|3382|3400|3378|3332|3200|3316|3375.52|3306|3219.6799|3218.9751|3224|3200|3186|3392|3413.3091|3334|3310|3236|3294|3144|3130|3120|3212|3342|3296.1899|3312|3238|3270|3239.7261|3042|3016|3104|3334|3482|3518|3468|3500|3420|3416|3296|3171.0349|3172|3046|3202||2900|2945.47|2764|2866|2650|2594|2530|2652|2656|2634||2584|2552|2540|2604|2710|2808|2645.3|2684|2688|2566|2606|2672|2636.125|2656|2550|2418|2456|2670|||2670|2582|2400|2206|2044|2056|2098
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|793.5|796|786|779|761|757.5|756.5|767.5|767|768.5|784.5|771.5|767|774|762|783.5|771|724|713.5|713.5|727|738|717|702|698.5|708.5|723.5|709.5|723|719.5|698|703.5|700|707.5|702.5|702|717|699|699|715.5|724|737.0709|733|724|725|737|726|716|729.5|751.5|750|751|734.5|751||739.0425|765|756.5|||732.565|720.5|705.5|687.558|730.5|748|745.5|712|733.5|712|718|770|767|762.5|759.5873|721|714.2537|683.5|683|690|690|694.5|719|679.5|670|700.1987|720|718|694.5|691|707.5|718.5|698.5|632|618|638|607|608|593|603|600.894|592|599|603.5|617.5|602.5|592.5|587.5|580.5|583.5|579.5|595|596.5|595|590.5|581.5|583.5|570|556|540|529.5|509.5|508|483.308|472.4|484.2|486|493.4|496.2|508.5|519.5|520.5|530|510|530.5|543|541.5|547|530.5|540.5|535|535|545.5||548.5|552.5|548.5|551.8012|559|575|521|527|544.5|558|562.5|577|582|599|590.5|579.5|581|560.5|565|571.5|588|566.5|556|532.5|545.5|556|576|575|580|570.5|573|589.5|598.5|610|611|603|610.5|609|626|635|620.5|647|658.5|651.5|650|670|648|657|670.5|670|699|682.2|699|702.318|668.5|674|665.5|691.914|714.205|758|768.5|765.5|773|750|721.5|724.5|722.182|693.5|681||640.5|647.5|656|668.5|625|617|609.5|657|692|713||721.5|698.4187|708|704|734.5|744|753|735|728.5|725|743.5|722.5|713.5|737.5|751.5|756.5|740.336|786|||784|725|662.2062|645.5|628.5|673.5|687.1
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|364.5|363.5|367.5|364.5|362.5|362.9|361.3|356|357|351.1|358|367.9|373.5|376.5|369.4|374.2|368.5|370.5|379.5|378.5|378|385.5|389.5|391.5|390|391.8|388.5|389.5|388|385.4|382|384.5|377.7|373.5|369|363.8|371.2|385.4|387.5|386.6|385.5|391.5|390|384.5|381.5|379.5|379.1|384.5|386.6|386|378|369.2|370.6|372.5||372.5|374.5|375.5|||376.1|374.5|375|373.5|373|370.5|372.8|371|372.5|370.5|367|366|362.7|365.5|362|361|360.4|360|357.2|353.3|353|350.9|353.5|348.7|352|352.2|357.2|356.5|362.5|362.5|360.2|358|354.8|362.5|361.6|366.8|347.5|346.2|342.2|340.2|343.5|342|350.7|351|351.6|347|349.7|357.5|362|361.2|360.5|364.5|364|363.8|360.5|359|354.6|354|351|349.6|354|350|351|351.2|345.1|346|354|349.5|347.5|353.5|350.1|354.6|352|344|343|340.5|341|339|338.8|335.5|342|345.2|343.5||342.5|343.8|343.9|344|346|343.7|344|344.5|343.5|345.5|343.5|343.5|342.8|342.5|346.2|343.8|343.4|343.5|344.5|337.7|336.5|340|347.3|349|345.6|347.5|361.5|360.5|360.5|360|357.3|358.6|361|354|356|353.1|354|359.2|362.5|365|366|363|360|359.7|357.9|359.9|356|361.4|362.2|360.5|357|353.5|350.2|346|329|333.3|338.5|345|346.5|345.5|343.5|346|354.3|350.5|354|355.5|355|349.3|355.5||348.6|352|354|354|355.5|338.5|330|340.8|341.6|335||332.4|330|325|312.9|316|326|331.8|329|329|322|326|324.5|323|322.9|321.3|309|306.1|310.5|||305|296.3|301.5|291|278.6|276|282
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|921.8|906.6|905.6|898.8|885|901.2|899.4|899|888.6|872.2|886.2|885|869.4|863|846.2|865.6|852.4|847|826.2|827|827|827.4|837.2|826.2|812.8|808|808.6|807.6|805.8|810.2|806|798|776.2|762.9035|761.556|748.651|759.4|761.2|763.04|783.8|779.6|789.7465|788.6|808.8|803.6|799.6|796|798.78|809|822.6|823|790.4|772|793.8||785.6|807|817.8|||805.6|791.8|778.2|772.2|811.6|801.8|778.6|770.8|777.32|760.4|768|767.2|757.4|765.178|762.6|747.6|735.688|725.6|725.2|726.8|735.2|745.4|735.8|732.6|726.6|729|743.6|747.8|730.2|715.21|725.4|737.8|717|651.6|639|625.8|609.6|605.4|597.6|599.6|587.8|589|620.8|657.8|652.6|646.8|648.8|647.4|650.6|649|635.4|651.4|655.2|659.2|657.8|647.4|653.6|646.6|634|603.8|605|593.6|598.8|586|573|561.6|574|558|559.4|599.6|628|634|633.4|630.3035|624.6|630.4|623.4|623.6|622.8|620.1449|617.6|610|601.4||644.4|645.5003|609.4|615.4|602.8|592.8|599.6|603|606.665|611.2|614.3005|631.8|638.363|626|612.8|602|595.8|611.8|595.4|559.4|568|567.6|580.2|578.8|601.4|615.6|616.6|600.8|597|594.6|607|606.2|600|589.6|587.6|571|573.4|588.2|623|628.4|620|623.86|615|615.4|606|612.4|610.4|625.6|641.2|635.4|635|628.4|639.122|626.2|598.4|612|625.8|674.6|688.6|692.6|675.4|663.8|656.4|637.6|612.8|605.2|624.6|622.2|603||576.8|585.6|560.4|576.4|557.8|550.4|534.6|549.648|583.68|584.2||591|586.4|594|575.8305|588.4|621.2|579.8|570.6|550.4|539|534.6|527|525.4|542.4|537.8|520.8|530.8|565.4|||555.8|534|528.6|488.3|481.3|491.2|489.6
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|537.823|554.274|553.445|545.896|552.659||549.823|540.965|546.005|541.27|558.659|565.14|556.63|535.314|529.161|532.565|523.772|531.496|516.245|513.517|532.019|532.696|527.132|527.939|525.823|520.586|523.641|468.026|516.441|512.775|517.095|512.819|503.132|498.899|495.91|488.797|489.888||490.935|494.186|512.732|526.805|532.565|528.877|544.587|547.336|555.496|557.678|555.649|554.405|556.369|558.55|550.019|550.761|542.012|527.088|526.826|525.386|523.641||523.205|512.732|493.532|509.263|525.866|526.499|526.761|525.823|530.208|526.696|524.95|541.576|541.532|520.15|515.372|510.812|497.699|499.204||481.357|476.535|486.812|495.713|487.182|484.368|493.728|481.684|484.368||468.702|456.877|450.048|449.459|477.517|472.586|444.484|438.244|436.368|495|494.55|495.025|498|487.5|490.5|495.5|487.525|486.7|484.275|486.05|483.225|484.725|484|494.025|493.05|499|501.5|501|502.55|498.4||504.025|504|502.5|506|496.975|495|505|500.5|512.45|526|550|542.5|531.25|515.5|507.55|510.5|501.225|510.5|514.225|513.55|529|524.5|506.7|520|540.05|551.5|557.5|563|580.275|561.05|521.025|510|505|502.75|494|491.15|503|510.1|525.55|528.7|505|510.5|492.525|496.5|475.225|478.275|479|477.55|470|460|450.05|446.75|447.575|450.5|450|445.7|455|455|463.025|462.5|472.5|468.5|464.5|462.775|462.025|462.525|462.5|457.5|460.825|472.5|458|461.65|481|477.25|467.5|462.65|458.2|440.05|425.15|442.5|459.55|465.35|461|455.525|446.6|446.575|475|485.55|488.5|481.525|489|492|495.5||505.575|499.525|491.225|493.5|492.5|510|508.25|512.5|507.65|507.55|525.025|537.5|541|553.1|522.575||541|535|521.5|465|459|462.5|451.75|455.575|464.6|463.2|458.05|448.5||447.5||438.775|409|400.5||385.375||384.025
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|1711.05|1721.55|1760.9|1741.1|1782||1810.75|1795.1|1813.5|1812.5|1765.25|1773.2|1760.05|1725.7|1712|1730.1|1708|1686.05|1689.65|1735.5|1775.15|1807|1784.95|1766.65|1716.1|1742|1747|1753.25|1727|1715|1716.35|1719.8|1691.05|1584.2|1593.4|1608.1|1624.2||1658|1653.25|1656|1688|1690|1670.25|1718.25|1773|1771.1|1775.1|1743.5|1713.05|1683.2|1641|1629.25|1628|1615.65|1610.65|1600|1605.6|1600||1605.2|1541|1520|1485|1625|1634|1624.25|1607.6|1610|1605|1618.25|1653|1665.2|1637.7|1654.55|1707.1|1701.3|1705.9||1672.6|1654|1660|1691.9|1697|1680|1667.4|1672.15|1671.3||1657.7|1652.35|1648.1|1648|1647|1650.1|1668.65|1658|1645|1630|1623.05|1611|1622.1|1579.8|1573.5|1595|1604.05|1581.05|1562|1538.2|1512.4|1512.5|1507.2|1508|1473.1|1502|1468.45|1432.15|1416.25|1402||1396|1372.9|1358.3|1341|1295.85|1293.65|1326.4|1345.7|1366.2|1409.05|1383.15|1376|1350.75|1343.3|1315.65|1307|1290|1303.3|1289|1301.35|1329.2|1326.65|1303.55|1313.05|1391.1|1393.75|1387.05|1399|1418|1417|1411.65|1425|1390|1372.3|1380.45|1391.75|1392|1400.1|1386.1|1392.5|1400|1390|1397.1|1410.05|1418|1411.5|1392|1362.05|1338|1339|1357|1361|1367.45|1314.5|1297.95|1253|1285|1287|1310.25|1306.1|1306.3|1290.6|1307.85|1307|1306|1318.25|1308.65|1288.25|1265.5|1252.45|1245|1255|1263.05|1257.1|1246.1|1225|1220.6|1222.75|1241.5|1180|1240.8|1252|1243.35|1269.8|1272|1240.2|1252|1272.8|1273.05|1261.05|1256|1242.2|1236||1161.6|1170|1130.6|1130|1125|1173|1175.5|1195.25|1147.2|1160.05|1145.35|1147.05|1141.7|1125.75|1117.2||1137|1107|1122|1134.5|1151.7|1177.55|1120|1132.45|1170.1|1136.2|1116.85|1077.25||1001.45||951.8|941.25|973.1||936.95||948
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|857.75|865|888.05|874.5|889.3||888.7|893.6|905.1|888.3|905.4|872.85|852.25|836.45|819.85|809|795.45|789|780.55|729.5|786|782.25|756.25|707.65|655.2|645.35|622.1|621|603.55|588.6|556|558.35|540.8|496.9|502.5|501.35|507.05||509|521.6|531.55|531|512.3|502.05|518.8|528.4|521.3|517.1|510.5|514.1|493.8|484.25|489.6|486.65|477|435.75|478.4|484.7|472.7||462.4|454.2|418.1|409.65|450.8|455.1|457.55|446.55|447|440.4|438.05|447.3|446.55|445.95|442|443.25|419.35|395.1||396.3|399.15|393|404.2|383.1|385|377.8|387.4|371||362.05|358|354.05|353.2|351.85|345.05|345.25|337.5|340.15|333.05|329.65|313.2|309.85|303|305.05|313.3|309|306|313.5|309.35|305.35|305.35|310.05|309.75|313|310.5|310.5|323.25|320.3|307.35||296|295.1|292.15|282.1|275|269.5|278.45|257.5|265|287.3|292.15|290.1|270|290.15|292.1|285.9|274.4|273.55|282.05|280.1|287.65|280.4|271.55|270.25|286.5|283.7|278.25|250|235|231.1|230.4|214.25|199|196.05|191.45|197.75|190.2|194.4|192.35|180.1|177.5|178.5|172.2|171.2|172.1|173.25|172.05|163.8|163|163.65|165.4|162|159.1|152.1|149|145.2|147|149|154.35|158.5|161.45|161.4|163.3|160.5|157.4|156.15|156.05|155.25|156.75|161.3|153|153.5|155.55|153.6|148.9|146|143.45|142.75|148.25|141|150.25|150.25|151.05|150.65|148.45|146.15|149.6|148.25|149.5|141.1|140.6|138.5|138.35||136.6|137.05|138|134.45|134.35|140|137.4|140.75|133.2|137.5|136.2|130|127.3|131.8|130||140.3|135.65|135.05|134.1|134.1|137.5|132.1|134.15|142.6|141.55|140.55|143.2||136.55||140|134.9|131||128||131.8
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1120.1|1158.85|1206.3|1135.25|1154.2||1165.5|1135|1162.25|1162|1165|1162.05|1134|1130.15|1101.55|1117.45|1159|1161|1103|1069.05|1085.5|1051.05|1049|1037|1052|1051|1060|1031.05|1055.2|1053.75|1035|1017.2|1014|1005.65|981.3|1016.5|1020.8||1005|1035|1016.5|978.35|966.5|920.1|939.2|925.05|900.1|921|964.2|1009.95|1051.9|1080|1065|1071.2|1053.05|1041|1028|1026|1025.65||1021|1012.1|976|971|1001|1013.75|1011.1|1000.25|995.1|985|1030|1050|1088|1073.3|1125|1140.1|1112|1082.35||1072.8|1087.7|1144.9|1180|1150.1|1050|1050|1032.05|1021.05||943|903.1|865.1|854.4|866.1|855|812|823|816.25|835.15|831.25|755|776.8|717.05|701.1|712.2|685|678|685|695|700|698.05|705.1|661.1|660|680.1|666.6|699.15|725|741.1||715|700|714.1|680.1|620.9|558.85|588.25|619.2|646|642.25|653.4|643|645.9|618|577|569.95|536.2|543.1|515.65|542.75|558.05|503.6|454.1|425|436|424.55|420.1|400.05|378.25|375.4|365|368.65|365.85|358|351|361|351.65|360|370.75|342|340.1|341.9|339.15|335.6|338|338.35|333.5|336|325.25|305.6|320|332.55|345|348|344.3|338.05|346.15|346.75|361.6|356.65|373.45|393.1|376|362.25|375.8|323.95|340.95|358.85|377.7|397.55|418.45|440.45|455.25|439|413.65|391.1|370|350|338|315.45|315.3|328.2|308.9|283.2|271.15|263.5|261.2|264.05|251.5|246|240.3|237.05|236.5||232|233|227|230|218.75|225.7|220.55|228|219.1|211|208|206.5|205.3|209.05|199.95||208|202.35|198.1|192|194.9|196|184.75|190.75|197|197|182.3|184||167.05||166.25|162|151.55||150.45||151
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|675.4|683.8|714.25|706.05|723||743|738.65|744.2|730.5|715.85|723.4|696|673.3|668|667.15|653.4|659.25|649|628.65|649.05|646.9|628.05|610.8|586.1|576.3|550.5|573.2|571.1|561.65|554.05|542|540|500.1|507.1|507.05|512.5||522|531.7|542.65|529|516|503.8|524|530.1|514.6|502.55|504|514.5|499.5|489.5|492|495.2|482.55|480.25|478.15|478.2|480||466|462.5|435|427.2|458.5|465.55|473.15|461.45|463.1|462.7|457|458.15|457.55|459|439|433.05|420.35|412||408.2|395.65|384.4|376|370.3|373|379.6|382|366.25||362.7|366.1|365.25|364.15|366|365.8|364.3|349.6|347.2|351.2|343.2|341.15|352|351|360.35|357.65|350.15|349.55|345.65|344.8|341.95|341.25|344.7|348.4|355.05|355.15|356.35|359|354.85|348.45||344.5|330|336.9|327.8|315.6|312.1|320.15|327.15|343.95|347.1|345|348.95|351|343.45|333.45|336.6|335.35|343.55|347.2|351.1|359.55|344.1|341.4|352|348.5|349.55|346.35|341|347.6|353|347.95|355.5|354.5|346.8|343.65|341.75|331.75|330.7|325.7|321.55|321.4|313.4|311.35|308.65|312.75|310.1|312.05|308.05|298|305.35|311.6|309.1|313.6|310.35|310.6|309.6|312.9|319.7|331.5|332.25|340|339.3|344.25|356.1|348.65|344.9|341.3|342.4|339.1|339.6|342.2|349.6|346.75|346.7|341.5|335.15|337.55|335.9|336.85|327.7|336.8|340.4|341.3|340.95|337.2|337.6|336.85|325.8|326|322.05|327.45|313|309.6||306.55|315.4|311.55|297.35|291.35|305.35|301.1|262.35|285.25|285.2|280.55|268.45|261.1|261.1|262||285.1|272.7|270|269.5|269.55|268.5|258.5|260.9|266.55|263.6|260.3|265||247.5||247.45|242.75|245.6||238.9||235.05
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|715|740|742|742|728||685.1|680.85|706|677.05|630|584|528.05|516.5|488.05|495.1|474.1|478|490|458.65|506.6|497.2|437|386.1|378.25|377.15|376.2|380.15|380.55|379|386|382.15|387.2|381.05|377.75|363.4|371.75||368|348.5|354|356.45|349.3|341|357.35|353|355.1|364|361.5|367|366|365.6|371|371|374.1|373.55|369.5|364.15|365||364|359|315|322.3|353|360.05|355.15|352|354.5|351.25|352|350.1|353|358.05|355.5|361.5|354|350||317.95|311.95|320|337.5|340.95|325.2|312.15|301|242.55||238.05|233.25|231.4|231.25|237|233.05|227.6|212|220.05|216.1|202.1|190.1|198.1|192.5|191|192.8|192|189.3|184.65|182.35|181.1|180.25|182.7|189.25|188.65|188|190|193.8|198.1|191.1||191.1|187.85|189.6|184.4|176.25|174.25|181.5|176.95|182.3|192|199.9|203.1|205|202.1|202.1|200.2|186.35|190.1|188.25|182.5|185.5|177.8|168.25|168.1|183.5|183.1|182.25|169|166|164.5|161.35|162|161|158.65|155.3|158.4|157.45|158.2|162|153|152.55|156.25|154.35|151.5|150.8|149.7|145|143.1|144|145.7|150.45|148.5|150.35|147.75|145.35|143.3|148.05|148|152|150.05|154.15|154|157|160.15|160.15|160|151.25|151.4|155.5|163|156.6|146|149.5|143.55|136|135.1|134.25|132.5|132.7|126.4|133.15|133.25|132.35|133.1|133|132.2|128.5|117.6|116.7|114|114.15|113|113.6||111.4|105.55|105.5|102.6|101.1|106.5|104.5|105.4|102.5|105.55|104.5|99.35|96.6|96.9|99.05||104.55|104.5|98.6|97.5|97|98.6|96.2|98|102.9|99.15|95.3|92.55||90.4||92.2|90.5|91.6||88.95||85
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|745|736.1|762|761.15|734.5||730.55|740.3|776.1|755|805.4|782.25|753.55|736.9|721|735.5|687|721|745|720|720|712|689|629.1|589.15|559.3|556.1|561|530.25|517.55|503.15|482.25|472.5|456.9|453|448.35|461||465|462.65|448|418.1|406|397.15|428|432.95|441.5|447.15|441|452.5|451.6|437.7|436|435.1|431|432.05|425|422.3|430.1||425.65|406|381.9|381.55|420.75|424.15|425.3|416|418.7|416|415|425.1|415.1|426.6|428.45|420|375.6|372.05||365.05|357.1|344.55|378.7|375|375|370.2|370|339.3||323.1|320|311.3|308.45|289.5|289.4|293.5|284.05|286|286|287.35|280.25|284.65|284|284|290.65|289.5|288|286|287.1|285.85|286.9|291.15|290.2|282.35|280.2|274.5|258.25|258.2|248||244|240|246.5|249.05|236|233.55|239.9|231.65|244.15|256|261|265.35|267.8|265.1|267.35|265|255.05|260.35|262.65|263|272.45|256.3|248.1|249.75|272|276|280.95|276|273|270|241|237.7|234.05|230.1|235.3|240|244.8|247.4|250.1|234|230|230|226.7|228|232.8|238|237.6|221.5|223.2|231.5|238.1|240|240.65|239.1|239|236|245.7|246|240.1|235.8|240|248|252|260.2|259|264.05|259|257.55|266.2|256.6|249.8|242.55|233.8|222.2|216.5|218|209|200.85|202.8|189.85|197.85|188.55|177|177.1|180.25|178.7|180|182.3|167|173|179|175|176.05||170.4|178.2|180.2|181.45|185.35|191|196|193.8|190.95|192.15|193.5|192|191|195.3|197||205.3|198.2|194.3|193|195.05|197.1|190|195.3|202.5|200.65|196.4|200||195||194.95|190|191||180||185
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|121.55|124.5|126.95|125|128.5||132.5|131.65|124.5|122.2|126.35|125.25|125.4|122.5|114.95|118.35|112.85|105.3|98.5|96.1|102.4|97.35|94.45|89.6|88.15|88.6|88.65|88.65|88.7|89.4|87.55|84.4|83.8|79.7|79.75|78.85|80||83.75|85.55|86.8|90|90.05|87.75|90.7|90.3|89.2|87.3|89.6|91.55|88.55|87.3|87.6|88.3|84.8|84.5|83.25|83.7|84.8||83.8|81|76|77.25|87.5|89.45|90.95|89.25|91.5|92|90.75|93.25|90.55|90.85|89.9|90.8|90.05|88.9||80.55|79.4|80.8|82.25|82.05|80.05|79|81.05|80.1||72.75|72|70.75|69.75|69.55|70.5|67.7|66.5|67.3|63.85|64.15|64.5|65.1|64.4|65.1|65.2|65.3|62.15|60.45|59.9|59.85|60.65|61.05|61.65|62.45|62.35|62.05|62|63.8|63.4||62.75|62|62.7|63.1|60.7|60.65|62.05|60.85|64|69.25|70.1|71|70.65|70.25|69.2|69.1|68|70.25|70.2|69.65|62.8|60.7|58.05|60.5|64.45|64.1|61.8|61.55|62|62.5|60.4|60.3|59.4|58.25|58.25|59.6|58.55|58.5|59.15|57.9|56.8|58.05|55.5|53|54|55.2|56.45|56.3|57.15|58.4|58.5|58.6|60.25|59.35|57.6|55.75|57.25|57.6|59.6|62.1|63.75|64.15|64.5|65.15|65.1|64.4|62.5|63|60.15|63.8|61.85|61.8|59|55.4|54.75|52.2|52.5|51.3|53.4|52.2|53.8|53.25|53.4|55|53.3|51.6|51.3|46.6|46.25|44.5|44|43.4|41.55||41.5|42.75|42.1|42|41.65|43.5|43.6|43.4|41.2|42.55|42.85|43.6|43.3|44|45.3||49.8|49.55|48.3|47.2|46.8|49.4|48.4|49.25|53.1|53.25|47.1|46.05||44.4||46.5|44.25|44.05||41.05||41.6
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|199.1|201.75|210.75|214.1|216.65||215.1|214.55|215.15|212.8|204.6|207.35|195|182.45|176.25|176.35|170|166|164.7|161.9|161.2|161|163|166.05|164.5|166|162|165|163.15|158|150.5|150.25|150.55|148.5|149|150.25|161.05||162|170.15|170.15|172.5|170.55|169.25|174.5|177.15|175|167.4|165.2|165.5|165.65|164.6|163.5|164.1|165.9|165|162.95|161.1|163.15||156.35|150.95|144|144.2|159.05|162.05|160.05|158.75|159.05|158.3|156.75|159.65|158.1|159.6|158.35|163|161.1|160.55||157|154.05|154.5|154.7|156.4|157.65|157|155.55|154.5||155|154.7|154.75|152.15|150.1|150.1|148.65|147.05|149|150.55|151.2|153.55|157|156.8|159.1|149.8|149|144.25|142.2|138|132|131.05|127.55|125.6|126.5|128.05|127.75|131.55|131.3|129.95||131.7|132.05|129.15|129.35|126.55|126.75|127.1|120.5|123.35|132.5|133.4|134.75|132.85|133.5|130.35|130.25|128.6|134.45|135.3|135|139|133.65|131.6|136|143.1|145.4|148.2|146.9|145.2|143|137.6|135.4|132|126.25|126.15|119.6|117|117.7|118.75|120|121.95|123|120.7|120.6|121.55|122.25|122.3|121.65|122.85|123.7|119.05|112.1|111.8|112.85|113|112.5|115|117.25|119.3|120.6|122.25|121.25|125.5|120.15|120|122.3|123.05|124.45|123.213|126.762|127.156|126.269|129.818|130.606|130.113|129.62|129.62|128.339|135.929|118.383|125.185|123.903|128.487|134.204|124.692|121.538|126.762|128.142|122.573|116.313|100.099|104.485|105.816||106.555|101.577|100.542|97.486|98.078|100.148|99.754|104.091|100.296|103.499|103.992|108.428|95.614|105.175|106.259||110.596|109.906|113.11|113.553|117.546|120.897|119.468|123.263|137.161|138.985|136.175|140.463||141.646||145.983|144.653|144.061||139.97||144.948
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1176.701|1180.834|1190.001|1173.334|1206.001||1181.334|1163.334|1156.667|1141.267|1145.734|1128.667|1147.334|1121.5341|1148.001|1156.167|1106.667|1154.834|1153.334|1150.734|1176.001|1173.634|1194.834|1193.334|1194.767|1186.667|1180.001|1201.734|1198.434|1195.167|1200.001|1171.101|1147.634|1152.701|1163.601|1133.334|1147.434||1133.334|1133.334|1157.067|1176.667|1165.334|1133.334|1157.3669|1166.8669|1167.334|1190.667|1161.734|1140.767|1140.634|1110.001|1094.701|1094.667|1090.001|1086.667|1110.001|1107.334|1116.667||1080.001|1067.801|1021.301|1040.101|1088.667|1087.3669|1120.0341|1118.667|1113.334|1119.601|1117.467|1115.201|1113.201|1056.701|1040.667|1031.101|1018.067|1020.001||1010.701|1006.734|1010.001|1011.767|1016.667|1016.667|1020.001|1021.601|1024.001||1000.701|1016.867|1020.001|1013.367|1042.001|1053.467|1064.201|1058.701|1054.834|1046.834|1036.734|1068.0341|1043.967|1040.134|1044.667|1050.001|1061.567|1050.001|1019.267|1010.667|1017.401|1025.234|1033.301|1030.001|1033.667|1042.701|1060.167|1067.3669|1053.334|1054.067||1040.0341|1043.401|1054.001|1036.801|1023.334|1020.034|1022.401|1006.001|1016.667|1039.334|1006.667|1010.001|1000.667|1004.834|996|1000.001|960.934|993.334|973.334|986.667|986.667|973.334|949.667|980|1033.334|1053.401|1070.667|1070.001|1070.001|1074.767|1078.801|1103.334|1113.334|1075.334|1067.401|1066.667|1080.001|1100.234|1136.667|1117.334|1108.401|1108.001|1081.067|1086.667|993.367|970|963.4|956.667|976.734|996|973.334|949.034|938.667|960.667|939.434|902.667|890.2|887.334|921.334|943.334|943.567|940.467|930.667|933.334|938.667|945|941.8|938.667|932.934|961.234|956.667|960.434|969.167|964.034|963.5|962|966.667|942.167|937.334|958.334|983.334|993.334|988.034|966.8|963.467|953.334|953.934|953.8|963.334|985.634|965.734|955.334|988||983.97|978|920|903.6|930|983.33|951.97|946.47|953.33|973.33|966.03|960.73|954.13|974.67|961.73||977.07|1000.67|988|963.07|872.6|868|855.47|860|870.2|897.33|901.33|933.33||883.33||823.47|883.33|879.97||863.33||887.33
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|877.55|899.1|906.65|901.25|931.4||925.95|927|906.25|910.65|916.8|927|922.75|908.3|881|881|878.45|875.05|870|894.8|937|942.3|956.05|967|935.25|933|929.1|933|928.8|928.1|943.4|954.15|956.15|932|928|938|944||932.55|930.5|933.7|975.55|1026.65|1049|1078|1073.3|1073.1|1081|1082|1074.5|1064.15|1054.8|1057.25|1031.2|1034|1030|1021|1045|1062.5||1066.15|1050.8|998.75|981|1097.5|1094.1|1066.05|1066|1061.25|1065|1026.05|1016|1010|1008.6|995|995|982|971.1||988.1|975.1|974.2|990|968.5|962.2|960|960.65|960||964.05|952|939|937|970.6|976.1|978.15|982.15|973|943.85|960.05|942.2|951|940.1|945|965.1|990|975|961|952.55|932|941|945.1|941.2|931.05|943|952|975|962.65|935||918.1|933.25|945|956|930.1|881|894|865.85|905.65|952.25|960|917|912.2|905.05|908|902.5|892.85|916.6|907.8|916.85|935.25|908.25|905.6|929.75|984.1|993|988|990|1001.35|992.1|977.5|992.2|1000.75|996|1025|1071.6|1056.75|1070.25|1056|1045|989|1001.55|982.1|975.05|977.5|981|969|963|955|965|951|988|986|985|962|946|940.1|942.1|935.5|920.65|928.85|915.5|886.1|880|895|895|888|885.05|874|897.25|883.5|880|921|930.8|905.3|901.5|905.05|895.25|850.2|813|837.85|802.15|791.25|831|840|828.05|838.85|848|845.85|849.1|827|826.7|852.2||861.1|860|856.65|850|851|850|791.95|785|779|769|761|771|751.8|741|731||733|756.15|758.2|765|705|640.75|614.2|599.15|612.5|611.65|620|633||662.5||637.65|615.5|549.75||522.35||519
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|2609.1499|2626|2645.95|2673.95|2730||2732|2750.2|2768.1001|2777|2805.1499|2835|2821.05|2722.1001|2710|2720.05|2710.05|2711.95|2725|2842.75|2805.2|2786.95|2861|2858|2860|2852.3501|2852.05|2838|2877|2919|2940.1499|2905|2860|2905.1499|2981.55|3003|2999.55||2943.8501|2986|3032.2|3035.45|3022.7|2988.7|3074.1001|3071|3050.1499|3008.1499|3007|3000|2982.5|2972|2931|2945|2914.8501|2916.95|2905.05|2898.8999|2886.1001||2850.1001|2829.3999|2761.1001|2860|2905|2900|2881|2890|2896.25|2885.5|2855.8|2889.95|2884.3999|2858|2834|2797.8|2778|2777.45||2821|2790|2781|2763|2680.1001|2656|2661.55|2677|2667||2655.8501|2645|2641.05|2680|2707|2707.6499|2706|2656.05|2625.6499|2616|2620|2638|2652|2583.1499|2563.6499|2591|2615|2637|2630|2633.5|2630|2651|2655.8999|2662|2700|2705.55|2725|2720|2743|2714.1001||2727.25|2766|2765|2749.2|2762|2682|2724.1499|2745.3501|2829.8|2826.25|2821|2812|2833.75|2891.25|2857|2852.3999|2799.05|2820.25|2790|2790|2840|2785|2688.1001|2705.55|2851|2821.1001|2790.8|2776.75|2781|2826|2832.55|2840.05|2880|2871.05|2866.2|2802.8501|2783.1499|2765|2940|2885|2853|2825|2790.75|2680.3501|2545|2503|2430.6499|2415.1001|2423.3501|2455.3|2442|2420.05|2437.25|2480|2477.3501|2512.3999|2476.45|2382.25|2351|2405|2393|2332.45|2325|2325|2340|2325.1001|2343.6499|2343.05|2335|2320.1001|2317.25|2320.05|2302.3999|2296.25|2282.8501|2289.75|2311|2361.45|2327.25|2300|2340|2355.5|2368.05|2365|2375|2401|2378.45|2286.6001|2260|2238|2295.05|2222|2403||2463.6001|2441.8999|2361.05|2346.8501|2336|2461.3|2471|2455.05|2522.55|2563|2551|2521|2580|2646|2480||2575.55|2625|2664.8999|2713.25|2500|2502|2521.3999|2535.55|2585.05|2664|2685|2674||2680.1001||2675|2326.2|2292||2250||2250.45
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|858.6|862|889.55|871.4|890.05||887.5|879.95|893|887.45|906.6|908.25|895.7|881.1|872.1|878.85|868.25|878.1|878.05|868|888.6|897|904|914|966|975|966.05|964.55|944|935.8|953.55|937.4|938.5|898.7|911|936|952.7||948.55|974|966.3|974.5|970.05|964.05|992.05|973|980.3|990.25|986.7|990|978.6|966.4|957.25|923.9|918.5|918.2|930|923.8|924.2||931.15|917.1|881.05|890.95|937.3|930.1|941.25|928.25|925|923.2|923|913.5|913|912.05|908.4|910.15|909.05|915||885.95|862.05|868|872.1|863|836|826|826.8|821.1||812|820|813.8|814.85|799.05|797.05|787|754.45|775.35|761.2|743.5|731.1|740|742.05|753.35|744.15|729|725.05|728.55|716.2|710.15|715.35|725.1|720.05|721.95|729.15|732.15|733.8|739|736.4||750.2|750.5|744.35|731.1|707.3|707.2|714|696.6|719|756.6|762.35|771.3|762|749.55|738.15|728.3|705|715.15|726.7|730.95|740|728|721|714|731.8|737.25|733|738.2|740|735.35|717.05|732|757|742.3|735.35|738.85|733.6|737.25|711|713.5|711|711|702.3|707|695.25|679.15|675.1|680.3|678|703.8|695.5|687.15|699|700|675|663.95|676.95|686.5|694.1|690.25|692.55|693|700|682.5|686.15|656.25|648.9|643.1|635.8|640.85|635|652|658|658.8|669.75|665.15|660.8|652|637.7|601.1|639.05|652.5|652.1|657.3|658.5|651.05|646.2|656.65|630|603|611.2|598.55|592.55||586.9|562.5|551.2|540.55|536|550|548.5|563.7|552.85|544.35|539.3|551.5|543.65|548.35|527||544|536.4|544|534.45|529.25|552.95|503.5|501.5|537.5|524.1|499.35|499.1||487.55||503.65|488.45|466||455.65||463
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|277.45|280|284.25|279|287.5||289|285.2|284.2|283.15|278.75|279.55|277.1|273.5|271.5|271.15|265.05|263.15|265.65|273.05|280.8|284.2|280.2|279|274.25|271.5|271|269.85|272|268.55|266.15|268|261.1|242.1|241.75|246|251.2||254.9|250.9|249.1|257.65|256.3|248|259.6|263.15|261.1|266.7|266|264.3|261.2|253.25|250.45|250|248.15|246.9|241.7|242.5|244.7||245|231.5|227.25|225.95|246.5|246.2|245.1|243.1|245.05|243.75|245.2|251|253|250.55|249.9|259.3|259.2|260.9||257.5|253.55|255.2|254.55|257.5|253.75|256.45|260.65|260||255.75|256.2|251.5|248.4|247.1|246.65|251|259.65|257.65|257.2|252.4|248.7|250.35|243.65|242.45|245|249.5|245.95|247.05|243.4|240.15|240.8|240.15|236.8|233.2|235|231.4|225|220.1|219.45||217.55|213.9|210.8|205.55|199|197.45|204.55|203|207.7|217.05|217.4|216.05|210.55|209.8|211.1|207.3|204.3|205.65|206.45|207|213.5|211.25|208.4|208.55|220.35|220.2|219.6|221.1|223.15|224.4|224|225.7|219.5|218.1|218.85|219.8|219.3|221.35|219.55|218.6|221.1|219.25|220.25|218.5|217.6|213.05|213.75|205.8|202.05|196.5|197.25|199.1|200|194.5|191.3|185.7|187.7|190|193.75|196.5|195.6|192.8|191.1|193.35|192.05|192.05|190.4|187.65|183.2|186.15|185.35|186.4|191.1|190.55|187.55|185.7|185.35|187.8|190.1|181.65|189|188.1|186.85|190.4|186.3|182.05|186.75|188.2|188.3|187|185.4|185.1|185.55||177.2|177.5|172.35|170.25|171|179.85|178.65|182|170.65|170.15|168.75|166.8|164.5|163.75|161.5||170.55|165.65|166.85|168.6|166.2|170.4|166.35|164.1|169.95|169.4|163.85|167.1||157.25||150.75|148.2|153.5||151.55||150.7
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2922|2970|2990.8|2915|2927.5||2880.75|2826.7|2846.75|2870|3017|3049.3999|3067.3999|3007.55|3020.6499|3057.8999|3000.05|2937.5|2866.8999|2896|3094|3177|3047|2760.45|2726.1001|2730|2745.6499|2738.1001|2725|2687.6499|2686|2704|2678|2528.1001|2551|2580.55|2587.25||2610.8501|2567.1001|2574.3999|2643.25|2580|2547.05|2510.1001|2475|2437.75|2508.2|2524.5|2515.7|2500|2481|2385.8|2398.25|2395|2385|2351.2|2371|2375.5||2405.3|2390|2251|2304.7|2367.1499|2380.25|2360|2335|2347|2345|2370|2433|2415.75|2418.05|2400|2371.8999|2375.45|2349.05||2298|2244|2236.3501|2296.8501|2328.5|2324.7|2277|2282.3|2266.05||2111.5|2094|2050|1986|2029.15|2062.55|2104.5|2088|2079.8999|2065|2077.95|2061|2066|2034.6|2024.15|2052.6001|2092.55|2135.7|2176.1001|2186.05|2175|2175|2210.2|2246.2|2231|2236.3501|2187.8501|2097|2103.8|2068.1001||2076.5|2086.1001|2055.05|1999.1|1920.6|1795.2|1760.15|1763|1810.95|1774.05|1683.4|1678.05|1601.05|1590.15|1595.05|1585.05|1600.8|1630.85|1620.4|1643|1688.5|1670|1626.1|1622|1647.55|1638.2|1635.2|1658.65|1675.4|1665.65|1672|1682|1678.8|1686|1687.5|1711.5|1703.1|1738.5|1754|1700.55|1654.2|1658|1568.05|1567.1|1643.5|1631.15|1581|1511|1492.05|1496.05|1478.4|1468.25|1495|1465.25|1436.7|1427.55|1440.1|1418.6|1406.55|1396.75|1390.35|1387.2|1395|1381.6|1366|1326.25|1311|1344|1359.25|1376.3|1405.5|1401|1394.4|1371.65|1350.15|1336.2|1346.65|1355.3|1371|1302.2|1339|1332|1352.7|1352.05|1351.7|1336|1340.05|1350.5|1357.55|1314.95|1317|1318|1286.1||1252.65|1272.2|1270.1|1267|1256|1290.15|1265.8|1258|1280.95|1282.4|1276.2|1265.5|1261.75|1334.45|1355.5||1387.25|1375|1417.05|1370.1|1341.1|1361.8|1311.4|1330.1|1373|1360|1334.05|1291.6||1229.8||1256.65|1211|1212.5||1088.05||1080.05
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|208|222.5|230.6|231.6|236.5||233.6|229.05|234.1|239|242.7|243.6|242.05|235|227.1|239.5|231.2|223.4|226.8|235.1|235.1|234.65|232.6|236.95|236.55|239|240.3|241.2|242.15|235|232|222.85|215.1|192.4|195.35|195|200||209.2|219|205.7|188.45|179.7|174.5|181.8|188.5|187.25|191.95|188.25|191.75|187.2|183.75|184.2|180.5|177.2|176.85|178.5|177.5|176||174.75|173.6|170.35|172.35|189.6|195.05|190.4|185.35|187.45|181.5|180.95|182.8|184.9|185.5|184.65|186.35|185.5|182.8||175.75|171.6|172|175.5|173.25|172.15|171.85|169.8|164.6||162|159.1|159|157.65|152.7|147|144.55|142.75|141.65|138.75|137.75|139|142.1|143|144.35|141.05|138.4|132.15|129.8|128.05|124.1|124.3|126.7|130.3|131.8|135.5|135.5|134|133.4|132.2||130.85|129.15|126.55|121|113.55|114.5|119.4|117.7|123.05|129.75|126.9|126|124.25|116.8|115|113.3|109.55|110.35|117.5|119|122.15|119.8|117.85|121.6|132.6|132.8|126.35|126.25|127.25|129.5|126.5|127.25|126.8|128.4|128.6|128.75|123.6|124.3|122.8|114.5|111|115.1|108.85|107.55|107.2|107.7|109.3|106.7|105.9|108.35|108.75|107|109.75|109.1|107.75|108.75|110.4|110|112.25|112.75|114.15|114.9|115.5|114.7|111.5|110.05|108.35|107.5|107.2|110.7|107.25|107.2|111.4|108.8|106|104.8|104.5|104.15|106.1|97.5|104.25|103.65|104.15|105.55|102.5|101.8|104.5|102.4|98.55|96.1|94.45|91.7|90.5||89.85|90|89|90.05|89.7|90.55|91.25|92.15|88|90.6|88.8|85.35|81.05|84.15|87.1||95.75|89.3|89.2|89.15|89.55|92.85|89.95|91.25|95.6|95|88.7|86||85.05||84.5|82|79.6||76.45||76.8
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|110.3|116.05|120.05|117.05|120.75||123.2|121.45|124.65|125|128.3|130.75|128.7|126.5|124.5|127.3|125|120.6|120.9|121.5|128.85|128|127.75|127.9|125.9|132.9|131.1|133.75|133.1|130.2|133.05|133|124|108.5|109.5|111|110||116.8|119.85|118|118.65|115.7|112.65|117.3|118.5|118.3|115.55|113.15|111.05|106.75|103.45|102.45|99.5|95.7|94.4|93.75|94.1|94.55||94.8|91.5|87.25|88.45|96.8|99|95.5|94.7|93.8|93.5|93.8|94.35|93.3|94.6|94.1|93.4|92.45|91.35||89.3|87.8|88.1|90.35|89.8|88.6|93.65|91.1|91.1||89.3|88.85|88.55|84.55|82.4|84.35|83.85|82.1|81.95|78.6|78.3|78.3|79.35|76.3|78|78.55|74.8|74.8|73.5|74.05|73.15|72|72|72.75|73|75.3|75.1|74.8|75.05|74.4||74.8|73.2|73.75|76.05|68.55|66.85|71.85|70.75|73.7|78.65|77.1|76.45|73.9|69.1|66.8|65.35|64.15|67.1|68.55|67.35|68.75|67.55|66.15|67|70.2|71.2|70|68.2|67.8|68.9|67.35|67.15|63|60.15|60.25|52.3|51.9|50.6|50.35|48.85|48.85|48.85|49.3|48.65|48|49|50.65|49.3|48.9|49.9|51|50.9|51.8|51.25|50.4|48.35|49|48.7|50.6|50.6|51.75|51.6|50.85|49.45|48.45|47.9|46.85|46.65|48.45|51.8|52.5|53.65|53.65|53.75|51.1|50.1|49.6|49.75|51.05|47.1|50.7|50.75|50.1|49.65|45.5|45.25|46.7|45|43.5|42|43.2|43|43.1||43.4|43.05|42.35|42.85|42.5|46.9|47.4|48.15|46.65|46.55|46.1|45.8|47.2|47.9|48.25||49.1|44.55|43.75|43.9|44.6|45.65|43.5|43.9|47.45|47.7|45.55|46.3||44.5||44.05|38.75|37.3||38||40.1
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|2390|2411.1001|2375.3501|2343.05|2397||2415.55|2396.1499|2360.05|2377.1001|2350|2375.8|2359|2300|2260|2336.2|2347.2|2315|2380|2400|2395.25|2382|2422|2448.55|2464.2|2495.1001|2475|2423.6499|2373.3999|2370.8|2398|2438.3501|2425.1001|2376.8999|2400|2401.05|2430.55||2501|2590|2695|2645.05|2590|2555.3999|2580.55|2648|2678|2712.1499|2824.6001|2789.05|2781.5|2780|2732|2745|2750|2725.05|2680.3501|2673|2629.55||2613|2604|2496.2|2539.1001|2575.55|2557|2537.6001|2502.5|2521|2495|2501|2447|2427.95|2437|2375|2316.25|2236|2206.2||2165|2117.1499|2150|2191|2138.8|2160.55|2156.7|2166.1001|2182||2172|2162|2157.3|2189|2214.1499|2202.5|2183.6499|2156|2146.75|2166.1001|2195.5|2161.1001|2150.1499|2085|2070.05|2096|2076.8|2081.25|2067.3501|2056.5|2055.55|2066.05|2055|2054.05|2041.25|2045.15|2072.05|2073.95|2045.1|2011||1992.05|1958.15|1954|1930|1908|1907.75|1928.3|1926.35|1962.3|2015|2000|1994.15|2009.05|2005|2022|1981|1958|1952|1948.1|1951|1945|1925|1907.75|1881.25|1953.3|1970.05|1955.5|1964|1940|1880.75|1857.05|1872.55|1831|1801.85|1795.5|1788|1772|1780|1777|1725.7|1720.1|1712.5|1708.55|1697.5|1710.4|1728.1|1730|1751.05|1717.2|1682|1687|1691|1719|1720.25|1689.75|1645.1|1663.3|1682.1|1700|1695.2|1692.1|1680.05|1705.85|1692.15|1690|1660.1|1680.05|1681.65|1674.05|1670.7|1683.15|1684|1641|1624|1591.05|1587.3|1590.4|1607.65|1602.1|1577.5|1607|1627.9|1636.75|1629|1621|1627|1705.85|1680|1681.5|1633.1|1615.25|1595.95|1620||1555.4|1501|1492.65|1482.95|1498.1|1510|1517|1533.35|1512|1555|1570|1545.2|1577|1578.25|1671.5||1741|1755.9|1806.3|1818.1|1814|1801.05|1712.25|1700|1705.65|1727.1|1684.75|1683.8||1602.85||1618.95|1600|1538||1517.25||1584.25
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1275|1373.5687|1381.6125|1401.6656|1378.125||1311.75|1306.1813|1252.6875|1226.8125|1229.9063|1229.2031|1223.4938|1205.2406|1170|1170|1163.2781|1148.5406|1145.475|1139.0625|1149.8063|1133.55|1130.0625|1131.1875|1124.24|1130.65|1124.1801|1136.25|1128.74|1114.34|1071.7|1041.33|973.35|959.06|954.23|934.31|914.06||920.05|928.69|934.88|928.12|908.47|904.5|939.91|948.38|964.69|966.38|984.94|970.31|962.44|957.4|990|978.75|968.17|955.69|897.78|895.42|893.98||884.81|863.47|829.69|821.42|821.25|815.62|825.24|824.06|826.12|811.69|791.44|783.56|796.92|811.12|818.55|816.22|804.94|796.5||815.77|824.06|793.6|784.35|771.19|784.91|783.56|772.34|730.69||714.38|689.06|676.12|686.25|648|646.34|633.57|628.65|623.42|613.86|630|605.78|627.19|639.56|636.92|638.44|625.25|641.19|630|623.31|642.74|644.06|641.25|644.62|635.6|618.81|625.47|648.17|666.56|669.38||675.31|646.96|642.38|619.51|610.28|601.99|602.77|599.37|603.56|628.34|646.88|664.88|669.38|669.4|661.5|660.46|665.18|697.53|666.2|678.88|657.11|622.12|618.75|605.25|640.55|647.18|652.5|653.6|663.78|641.81|619.37|601.88|591.13|582.58|574.93|599.37|598.44|588.94|582.52|570.94|529.31|526.5|525.94|523.12|526.02|523.12|517.67|515.98|514.69|516.46|516.68|525.38|534.4|537.75|529.31|514.83|513.56|511.34|517.56|513.56|537.19|537.08|543.94|542.81|544.81|540.17|531.56|529.57|523.38|531.56|520.88|503.44|500.62|500.62|496.8|490.39|485.72|479.31|477.51|478.12|492.19|496.69|495|503.97|509.06|519.24|531.59|515.02|496.12|471.66|461.25|453.77|445.53||464.62|456.64|433.18|455.62|449.07|482.06|490.25|487.69|488.28|492.19|512.18|510.22|508.27|495.62|513.06||500.85|527.62|523.12|503.44|493.9|479.84|478.12|480.94|500.06|504.28|495.03|507.97||503.94||537.75|535.5|540.28||514.1||518.06
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|574|582.175|604.175|589.5|617.5||601.4|608.5|621.45|615.6|588.4|568.275|570.8|563.8|545.225|579.025|570.1|535.5|524|541.8|545.725|540.5|537.65|530.45|527.75|542.525|528.925|519.5|493.75|482.5|470.775|471.85|467.525|445.5|431.3|422.5|421.25||440|440.55|452.5|446.075|447|440|453.625|448.2|442.075|447.475|436.75|443.95|440.575|436.5|436.25|434|423.625|420.25|420.825|422.05|425.5||426.55|422.425|411.125|360.225|440.25|455|455.05|452.5|451|449|450.675|453.65|450.95|440|434.5|436|431|420||413|422.8|425.5|435|432.775|435.7|433.075|436|425||400.525|408.05|403.875|407.475|390.5|380.5|376|386.1|382.575|381.775|387.25|386.475|390.325|376.25|383.925|390.075|385.3|375.05|377.5|363.05|360.525|361.275|357.625|361.9|362.3|360.05|360|354.575|337.5|333||331|323.8|325|329.45|308.825|308.35|323.7|332.5|345.55|353.575|347.5|348|338.75|345.7|325.5|321.25|315.55|318.025|316|327.025|343.2|346.15|336|325.575|366|364.05|363.55|363|362|360|358|360.675|353.5|351.25|347.2|355.5|347.25|346.675|350.5|353.5|360.025|351.025|346.525|353.5|340.3|354.55|373.2|383.325|381.1|378.5|362.7|345|349|329|320.75|309.175|311|308.5|308.5|305|307.5|305.025|295|283.85|276.675|281.4|271|262.5|271.825|282.8|267.825|270.15|260|245.025|236.3|232.525|230.95|229.5|225.3|220.15|231.225|241.025|240|245|226|222.5|218.575|202.5|200|193.05|193.1|183|190||199.95|201.825|190.525|191.55|198.325|207.875|203.525|199.575|190.07|200.07|210.6|221.68|233.32|245.6|258.52||264.12|255.55|252.35|248.5|243|252.7|266|268.77|274.5|262.48|247.55|245.5||238||237.53|228.5|221.8||229||240.05
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|802.15|832|828.3|817|844||850.1|843.5|859|856|868.55|875|868.75|849.4|844.45|856.35|851.1|837|849|883|910|915.65|923.7|928.7|923.55|928|948|952|940.65|925|912.2|916.95|910.6|889|900.45|926.25|948.25||932|880.15|897.5|923.7|918.2|900.5|924.3|928.85|928.35|952.7|940.15|940.6|954.5|954.45|961|926.65|914.05|904.15|892.15|896.25|904||878.25|851|821.4|801.1|862.65|868.6|870.2|871.2|887.9|887.2|888.8|885.2|888.6|897.1|892.55|887.8|880.5|869.2||862.8|850|850.3|845.1|835.1|825|821.95|830.1|848.45||833|800|766.15|754|774.5|777.55|780.2|770|757|753|761.1|756.1|771.6|778.3|772.45|773|749.2|792|795.5|795.15|785.5|786.95|793.25|805.6|828.1|828.6|820.3|818.05|833.8|811.5||792|791.25|790.35|768|746.25|738.05|771.3|768|785.8|815.65|807|823.1|798.1|791.25|790.35|794.65|771.9|779.15|782.3|802.5|812.05|802.3|776.25|800.75|865.7|866|858|864|850.25|851.1|855.55|862.1|855|856.25|863.3|875|922.5|932.1|913|898|861.85|853.1|850.5|860.25|820|807.75|791.2|770.4|776.4|806.65|809.1|803.75|797.9|817.6|828.25|821.25|810.25|803.5|806.6|809|801.05|777.7|769.8|764.5|775.7|772.2|766.55|763.1|779|775.1|786.5|785.1|788.25|772.2|780.1|783|769.45|756.1|762.1|763.7|775.35|772.35|754|728.8|740.05|753.55|735.15|725.35|722|711.2|706.3|703.1|709.15||710.05|700.6|658.1|655.7|654.6|657.3|655.35|668.45|659|647.25|639.6|646|626.55|627.55|603||609.05|612.8|616.15|622|618.5|623.7|631.25|525.5|526.75|531.6|511|496.75||463.5||446|426.3|393.45||333.5||384.45
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2980|2991.1001|3050|3096|3113||3113.45|3120.1499|3170|3120|3115|3085|2885.5|2900|2950|3070|2900|2987.3|2950|3058|3052.1499|3090|3045.95|2933|2915|2924.1499|2910.3501|2900|2910.5|2922.8501|2871|2825.2|2781.7|2640|2610|2771|2790||2805.3999|2730|2701|2740.1001|2750|2715|2801|2875.25|2878.5|2939.45|2940|2932.25|2880|2832.8|2810.1001|2805|2747|2670|2642.3501|2645|2655||2604.8|2621.3|2552.25|2460.8|2555|2503|2605|2624.5|2651.25|2632|2575.8501|2586|2520|2413|2415.55|2440|2380.1499|2315||2220.05|2343.2|2350|2350|2352.25|2350.55|2330|2360.8501|2374.1499||2361.5|2361.05|2361|2315.5|2283.05|2243.45|2202.5|2210.05|2180|2163|2195.75|2185|2175|2111.8501|2100.3501|2081|2062.8999|2061.05|2056|1954.85|1970|1970.05|1966.25|1965|1995.1|2035.05|2045.05|2047|2066|2104||2171.1001|2115|2082.8999|2098|2042.1|2037.6|2047|1995.1|2056|2104|2133.1001|2130.7|2130|2150.05|2226.05|2215|2207.6001|2235.05|2240.1499|2183.3|2229|2212.05|2202|2195|2300|2351.25|2343|2260.1001|2244|2252.3501|2219|2240|2170|2160|2173.55|2150|2122|2110.3501|2100|2133|2135.6499|2151.05|2090|2060.3|2033.05|2030|2041.1|2027.8|2001.5|2027|2095|2010|2021.05|1968|1955|1980|2135|2148|2180|2306.6499|2309|2300.45|2305|2296|2276.05|2285|2285|2288|2274|2290|2298.1001|2342|2340|2340|2310|2320.3|2325|2356.6001|2337.05|2312|2365|2360|2370|2414.2|2434.1499|2311.3|2330|2290.05|2282.6499|2229|2205|2176|2278.3999||2381.5|2375|2318|2306|2275|2290.25|2304|2305|2286.8999|2270|2185|2144|2126.55|2185.3|2269.95||2325|2305.8|2285|2274|2269.45|2290.05|2225|2199.45|2150.05|2200|2104.8999|2159.3999||2273.05||2392.6499|2201.05|2090.1001||2020||2078.1499
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|707.25|724.7|735.95|716.65|745||749.15|740|732|720.5|731.1|735.1|722|722.25|718.65|762.15|717.05|712.6|715|741.35|764|764.3|767|753.9|734.55|731|726.1|726.2|726|717|720.6|715.55|704.2|654.35|653|616|627.4||639.35|638.8|669.75|664|659.75|651.15|669.6|674.65|669.05|659.25|660.15|668.5|659|649.15|618|621.3|617.55|616|618.2|618.6|614||594.15|584.3|568.4|573.4|596.5|603.2|604.8|602.3|612.4|608.35|620.35|619|611.6|612.45|603.2|600.35|601.25|596.2||598.75|594.05|596|600.55|592.7|592|609.05|622.05|609||584.3|588.8|576.4|568.25|548.25|531.2|527.55|511|524|495.1|481.6|489.35|493.5|482.65|490.9|504.5|495.65|486.6|485.1|476.25|463|460|454|459.75|462.3|450.15|447.25|443.5|442.7|439.05||427.4|418.75|424.8|418.05|400.15|401.15|406.1|406.3|420.55|436.05|438.5|440|435.9|438|439.25|430.75|425|441.25|450.65|452.6|473.1|472.1|479.65|486.3|476.05|464|449|447.1|442.3|436.25|433.25|442.45|435.3|425.35|425.6|445.35|438.95|435.3|429.3|427.15|427.1|433.15|417.35|415.7|421.3|424.75|434.3|424.4|429.9|441.55|459.2|460.1|438.5|429.3|424.6|418.45|422.75|415.4|432.75|437|446.05|441|426.2|431.1|423.65|421.3|406.65|404.05|402.35|418|410.35|422.2|430.4|418.1|407.5|384|375.3|360.4|383.65|389.15|408.7|415.3|416.5|414|390.5|391.55|405.25|391.55|392.55|375.35|387|341.5|336.35||332.85|355.7|350|350.1|352.3|386.8|397.65|399.6|370|376.85|379.65|382.7|368.05|386.5|399.7||440.4|425.95|435.25|409.1|401.25|426.05|412|412.95|451.25|432.4|400.7|412.45||402||398.65|373.5|342.35||324||354
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|3565|3555.8|3635|3621.05|3734.8||3802|3776|3770|3821.75|3841|3863.6001|3781.5|3751|3773.05|3910.05|3855.3501|3890.2|3926.8501|3977.2|4102.1001|4111|4124|4111.6499|4117|4126.4502|4100.1001|4145|4195|4161|4200|4160.1001|4117.25|3975.05|3990|4076.6001|4108.1001||4060|3740.05|3655.2|3629.3501|3561.1001|3505|3541|3545|3577|3558.1001|3521|3438.05|3428.25|3435.8999|3475|3465|3446|3426.8501|3405.25|3420.05|3374||3316.05|3261|3172|3198.5|3270.8999|3258|3252|3262|3265|3285.55|3272.05|3300|3300.55|3267.8|3288.2|3281|3221.5|3161||3135.7|3053|3041|3053|3030.6001|3022|3010|3003.8999|2996.45||2995.6001|2996.25|2986.55|2967|2980|2955|2927|2882.3999|2855.2|2822.45|2880.1001|2885|2890.2|2853.05|2885|2997.1499|2977|2992.05|2957|2970.2|3029|3019.45|3020|2996.2|3011.1001|3027.6001|3051|2954.55|2951|2930.05||2940|2870|2890|2952.8501|2926.05|2912.8|2955|2942.1001|2960.1001|2996|2985.25|2937.3999|2921.05|2895|2903.8999|2871.5|2852|2866.25|2830.05|2840|2886.05|2847.05|2930|2946.1001|3002|3025.2|3071.3|2991.7|3026.75|3038|3025.3501|3048.75|3093|2992|2976|3000|2982.5|2995.75|2971|2975|2976.3999|2972|2922.05|2910|2991.6001|3039.3501|3080.8501|3018|2934.05|2978|2939.6499|2906.55|2990|2974|2925|2898.8999|2900|2847|2876.8|2856.3999|2840.2|2811.6001|2826.55|2884|2887.6001|2837.1001|2828.6001|2815|2815|2825|2772.7|2805.6499|2844.95|2659.55|2655|2646.1499|2674.2|2702.8501|2707.95|2610.25|2703.3999|2703.3501|2766|2745|2762|2756|2770.1001|2726.2|2725.45|2591.25|2450|2540.3|2533.6001||2542.8|2621.25|2477.45|2486.8999|2461|2650|2601.5|2671.3501|2494.25|2428|2401.05|2400|2361.3|2400.8|2415.3999||2510.1499|2450|2431.3501|2453.25|2381|2368|2296.1001|2295|2351.7|2347.05|2264.5|2320.05||2321.75||2289.8999|2168.55|2065||1957.55||1990
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|5305|5344.4502|5420|5350.5498|5521||5440|5335|5311|5402.1001|5401|5340.1001|5262.0498|5195|5221|5511.3501|5383|5350|5334.75|5425|5522.2002|5670|5690.2998|5600|5532.0498|5455.75|5395|5382.6001|5475.2998|5470|5206.0498|5140|5094.8999|4666.5|4707.1001|4723.1001|4811||4890|4945.6001|4990|4901|4752|4686|4842.3999|4834|4826.25|4951|4958.25|5042|5021.2998|4990.2998|5062.5|5196.2002|5250|5272|5174|5167.5|5175||5106|4970.3501|4826.3501|4905.2002|5165|5101.6001|5120|4868.8501|4848|4805|4785|4791.2002|4775|4815|4815|4817|4785|4825.25||4785.1499|4640|4675|4770|4733.5498|4515.25|4512.5498|4464|4345||4250|4200.0498|4133.9502|3882.8|3786.05|3704.1001|3587.6499|3462|3415.8501|3274.6499|3252.8501|3333.75|3347.8999|3278|3236.6499|3303|3150|3101.3501|3226.8|3196.6001|3170.1001|3201|3232.7|3243.6499|3305|3305|3302|3285.3|3391.2|3370.25||3315.05|3260|3254.5|3162.75|3028.8|3006.8999|3200.2|3217.05|3314.25|3429|3456.2|3481.6499|3455|3420|3456.7|3418|3392.45|3475|3477.6001|3520.75|3605|3573.45|3500.2|3465|3617.05|3596.3999|3631|3510|3401.05|3380|3353.05|3401|3366.6001|3312.3999|3306.2|3401|3362|3404.7|3413.2|3310|3255|3247.95|3142.8501|3169|3181.25|3205.05|3239.6001|3161.2|3152.2|3220|3216.05|3193.6001|3218.6499|3316.5|3205|3102.3|3122.25|3122.3501|3216.2|3272.05|3195.1001|3180.1001|3125.3|2955|2921|2925|2806|2816|2770|2872.05|2851|2911|2833|2728|2560|2373|2332.05|2285|2331|2199|2320.1001|2401|2415.3|2475.55|2275|2276.8|2398|2160.8501|1997.05|1891|1927|1783|1821.55||1865.25|1974.5|1935|1922.2|1926|2056|2096.8|2145|1977.1|1995.3|2015|2048.3501|1952.35|1997|2028.55||2291.1499|2200.05|2035|1915.65|1970.05|2112|2022.35|2085|2265|2235.2|2122|2168.3999||2265.95||2367.1001|2144.1499|2081.5||2183.05||2132.6499
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|937.2|948.005|958.5|954.4|984||993.06|986.02|980.53|990.005|1007.775|989.04|977.91|961.37|960|1013.16|1001.505|992.915|996.015|1014|1013.5|1011.22|1036.1|1028|1016.8|1010.5|990.1|988.2|973.805|955.6|947.05|943.535|931.5|863.8|867.555|881.76|904.205||908|896.52|895.05|883.8|840|827.37|861|867.5|871.015|892.25|895.5|894.8|881.2|863.6|873.695|884.175|884|884|892.1|889.745|896.5||896.41|888|862.12|856.965|912.5|920.8|921.2|887|889.515|895.1|893.9|895.1|890.1|895.56|897|881.11|866.165|871.265||868|867.1|864.275|869.51|862.1|784.3|775|732.04|725.1||693.59|685.065|658.615|631.105|625.75|602.5|584.525|571.595|569.67|556|551.105|560.72|560.5|563.2|564.5|582.385|584.595|573.51|591.125|592.51|586.6|588.01|585.505|582.5|589.1|587|585.225|582|589|585.78||589.505|582|583.255|582|543.01|540|555.5|554.5|563.1|586.25|599.01|610.12|602.75|609.1|608|604.28|598.16|621.21|621.2|620.1|630|625.5|614.65|613.5|651.5|648.75|652.08|640.1|629.42|626|623.11|628.3|624.2|620.1|619|632.41|631.51|639.1|636.7|625|624.2|618.84|607.19|606|612|616|629.25|617.4|613.58|622.5|631.32|627.1|633.85|638|628|606.5|610.3|621.1|640|644.1|637.5|636.99|627.5|616.1|612.8|611.26|580.26|581.58|575.13|587|592.02|598.04|609.08|596|544.38|502.15|500.79|498.07|507.66|490|513|516|525|536|509.62|506.8|521.71|474.26|447.68|420.15|421.19|398.53|405.18||408.7|451.5|452.14|443.32|445.1|470.1|472|477.81|445.55|454.01|457.74|464|454.2|461|472||505.08|482.24|458.12|428.8|436.5|470.5|448.5|457.5|472.05|485.5|450.88|448||446.94||466.2|453.78|432.9||443||446
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|3431.3|3441.95|3480.7|3473.8|3590||3580.05|3588.6001|3560.1001|3557.6001|3611.25|3650|3595|3561|3536.6001|3641|3567.1001|3572.45|3572.45|3510.05|3552.2|3583.05|3550.3|3541.55|3527.1001|3490|3500.6499|3501.3501|3480.05|3414.8|3368.05|3325|3317.8501|3190.05|3226|3186.7|3208||3264.05|3220.05|3200|3203.45|3149.1001|3120.05|3185.25|3181|3181.05|3141.1499|3124|3124|3114.8999|3067|3050|3120.3501|3071.2|3066.8999|3047.8|3008.8999|3080||3052.05|3010|2850.2|3011.1001|3053.8|3105|3105|3025.25|3050|3025.25|3033.75|3056.8501|3022|3104.8999|3121|3105.25|3070|3060||3006|2940|2883|3075|3027.3999|2853|2751|2690.2|2653||2631.3|2661|2540|2447.45|2411.45|2371.3|2306.1001|2300|2299.1499|2300|2282|2228.3501|2244.25|2212.6499|2252.1499|2248|2290|2331.6499|2341|2355|2345|2341.3999|2386.5|2390.05|2375|2369|2394|2420.2|2439|2422.45||2423.6499|2401|2410.3|2465.05|2390.45|2405.05|2401|2392.5|2490|2480.45|2476.3501|2500|2460.6001|2456.95|2453.3|2442.5|2385.1001|2436.95|2472|2585|2645|2640|2633|2660.1001|2765|2760|2672|2625.05|2650|2625.05|2601.55|2626.1001|2624|2600|2552.3|2670.55|2675.1499|2714.8501|2700|2660.3999|2650.1001|2594.95|2545.1001|2584|2602.55|2627.3|2665.95|2680.3501|2666.1001|2651|2651.2|2622|2652|2642.8999|2598.95|2552.1001|2600|2610|2681.2|2707.3501|2745.1499|2762.3|2668|2565|2536|2570.8|2534|2525.25|2605|2683.5|2650|2815|2760.1001|2569.45|2412.6499|2349.8|2285|2283.8|2280|2215|2402|2440.8|2501|2486|2232.55|2200|2209.95|2012|2010.6|1966.1|1976|1950|1967||1880|1881|1865|1860|1850.35|1886.75|1880|1920|1875|1883.75|1873|1889.45|1877.45|1888.4|1879.15||2026.3|1939.95|1845|1875|1875.05|1925.05|1910.5|1925|2080.6499|2070|2035|1910||2046||2031|1925|1932.15||1700||1725.5
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|1565.9351|1612.153|1610.463|1580.546|1595.355||1578.359|1564.5439|1585.317|1588.3979|1590.286|1615.184|1570.458|1546.554|1530.651|1564.444|1560.469|1507.442|1520.7111|1526.426|1553.66|1588.299|1603.207|1620.899|1636.454|1607.233|1622.092|1637.001|1787.681|1771.828|1711.1479|1669.801|1626.068|1552.0699|1570.408|1626.366|1634.218||1623.434|1658.072|1667.266|1623.7321|1587.851|1575.626|1630.441|1670|1657.0291|1670.198|1693.705|1654.991|1651.413|1646.046|1634.765|1607.183|1620.104|1602.412|1560.469|1539.944|1541.385||1542.826|1536.217|1506.299|1510.772|1595.256|1620.1541|1610.115|1607.233|1626.068|1635.212|1642.7159|1653.8979|1643.809|1620.899|1623.0861|1622.39|1620.104|1627.062||1605.444|1570.507|1587.802|1629.05|1615.135|1587.056|1575.626|1603.307|1566.432||1558.2321|1495.863|1475.985|1433.246|1397.514|1401.738|1358.403|1322.9189|1312.98|1298.369|1336|1315|1332|1332|1331.7|1329.7|1350.75|1368.5|1370.05|1345.1|1345.1|1358|1361.1|1376.3|1398|1403.35|1430|1427.25|1429|1435||1456|1471.05|1427|1351|1308.3|1299.1|1315.85|1282.4|1303|1371.1|1358.2|1348.1|1366.9|1304.2|1250.05|1251.05|1237.5|1247.5|1252.8|1284|1314.05|1282.55|1307.6|1313.8|1375.5|1372.05|1366.35|1355.25|1365|1361.2|1347.5|1340|1307|1295.55|1305|1363.55|1340|1347.45|1347|1346.1|1330.6|1326.4|1311.6|1301|1258.45|1244.3|1230|1236.4|1236.05|1249.65|1265.3|1242|1242.55|1240|1246.35|1230.15|1243|1237|1261|1242|1250.1|1243.5|1296.5|1298.2|1271.55|1255|1262|1245|1220.05|1234.05|1216|1237.2|1232.45|1226.2|1208.2|1183.25|1182|1148.05|1132.35|1082|1129.25|1122.25|1112|1150|1131.05|1101.75|1125.05|1125|1088.5|1060|1078.4|1037.6|1000||963.55|967.15|941.45|924|914.5|941|910|930.1|902.25|894.75|887.1|888|870.5|882.3|868.3||926|920.1|897|880|856.7|873.9|837.65|862|908|920|858.3|856.85||823.25||824|815|798||769||738.5
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|332.4|334.4|334.5|330|345.5||348.05|345.8|347.15|343.05|346|347.25|338|336.25|332.55|337.5|324.05|322.65|324.25|335|343|343.65|336.5|338.25|333.1|329.55|321.25|323.55|329.5|328|335.15|337.15|328.45|304.9|306.5|297|302.1||301.5|311.85|335|357.1|353.1|354|362.25|369.3|371|388.3|404.5|409.4|401.4|394.6|390.4|395|396|395.7|402.5|407.45|398.65||394.95|391.55|374.2|367.5|404.05|405|408.85|409.5|408.7|415|395.55|396|400.6|394|375|368.25|365.8|367||362.1|357.5|361.15|353.5|352|339|351.2|348.3|347||330|330.25|331.8|335.2|333.65|319|313|303.25|304|294|287|279|287|289.1|297.25|306|307.3|311.5|312.7|315.75|304|301.2|311.4|318.5|322|318.6|316.5|302.85|294.55|288.6||276.05|268.5|271.65|267.2|251.4|252.7|261|262.35|273.1|294.15|300.65|303|296.4|297.6|303|299|295.65|304|303.25|302.8|311|304.05|299.25|298.1|313.1|302.4|292.1|291.1|293.05|290.6|284.65|288.5|285.4|283|285.1|289|293.15|294|300|300.25|295.5|308.1|305|295.1|329|336.7|335.05|331.15|327.3|338|342.35|339|352|347.7|342.4|330.55|345.4|343.7|367.35|367.05|375.1|375.5|362.1|349|336.5|329.15|315|313.4|323.2|332.35|319.05|328.1|315|294.55|272.55|260.2|260.25|260.05|264.6|248.55|265.4|254.2|257.1|256|233.55|231.8|245|223|223.5|211.15|219.3|202|201||195.4|209.95|212.25|216.3|224.35|242.15|243|243.35|229|237.5|234.55|244.45|222.15|235.5|236.15||245.05|219.65|213.1|200.45|193|197.8|190|183.6|213|200.9|180|185||173.5||182.25|167.5|164.3||180||191
04208|18047|/equities/bank-of-baroda|NIFTY200|70.9|74.25|76.4|76|76.6||79.65|78.65|80.7|79.5|84.15|84.1|83.05|82.9|85|89|86.4|86.05|88.8|88.65|84.4|79.15|78.6|78.6|77|76.85|78|78.95|80.1|81.7|76.1|73.5|73.35|67.7|66.4|64.5|72||70.4|73|75.15|75.05|73.2|72.05|72.85|74.7|70.05|63.1|63.75|65.3|65.75|64.7|64.8|64.3|61.6|61.15|60.75|62.1|61.25||60.6|58.35|56.2|56.8|62|63.35|65.65|65.5|66.15|65|62.9|64.2|59.9|58.5|56.6|54.35|53.05|51.15||50.6|48.25|47.3|46|46.7|47.2|47.65|47|46.7||44.4|45.4|46.7|46.5|46|45.1|45.05|43.4|43.8|41.85|41.35|41.05|41.65|41.5|42.55|42.8|41.85|41.65|41.45|40.55|39.9|40|40.35|41.2|41.2|41.95|41.6|41.3|40.8|41.4||41.35|40.3|40.7|41.65|39.5|39.65|40.85|40.85|42.5|44.9|45.5|45.85|45.65|46|45.3|44.6|43.8|45.05|45|45.75|47.05|46.7|46.85|48.05|48.9|48.55|48.15|48.45|47.5|47.7|46.4|46.6|45.65|45.65|45.8|47.8|47.2|46.7|47.9|46.1|45.9|46.25|45.9|46.2|45.45|45.7|46.85|45.95|46.55|47.7|48.5|48.35|48.7|48.4|48.05|46.9|47.2|48.1|50.15|50.9|51.9|50.75|49.7|50.9|50.55|50.55|48.2|48.3|48.95|51.5|50.1|51.1|49.5|47.4|45.9|44.55|43.85|43.75|43.65|41.85|45|45.55|44.4|45.4|43.15|42.3|42.3|41.35|39.4|37.5|38.3|36.75|36.7||36.75|36.6|36|36.3|38.35|41.4|42.85|42.2|39.35|40.55|41|41.6|41.8|43.8|45.5||48.4|47.2|46.7|46.55|46.1|48|47|48.4|49.65|49.05|48.25|48.5||48.7||48.8|47.3|47.7||48.5||50.8
04209|18031|/equities/bank-of-india|NIFTY200|64.65|68.15|71.6|72.65|75.2||76.55|77.25|79.7|76.5|79.5|80.3|80.1|80.6|82.1|86.05|84.2|82.65|77.6|83.85|87.5|71|62.3|58.55|58.6|59.15|58.6|57.35|58.15|58.5|53.15|52.5|51.6|49.6|48.8|47.9|48.65||49.55|50.7|52.45|53|52.35|51.5|53|53.75|52.55|48.55|49.25|50.6|51|50.6|49.5|50|48.8|48.5|48.8|49.05|49||48.6|47.35|45.1|45.15|48.9|50.05|50.55|51.6|51.6|50.8|50.65|52.75|48.9|48.25|48|47.7|46.75|45.1||44.8|44|43.65|43.25|42.75|41.05|41.1|40.6|40.75||39.9|40.4|40.8|40.9|40.8|40.3|39.55|38.75|39.2|38.3|38.2|38.75|39.35|39.45|39.75|39.95|39.7|39.8|39.75|39.5|39.2|39.4|39.6|40.2|40.6|40.25|40.3|40|40.1|40.4||40.5|40.5|40.9|40.6|38.55|38.95|39.7|40.1|41.15|44.1|45|45.3|46.2|46.7|47.05|45.7|44.65|46|47.75|48.35|50.2|50.2|51.1|51.3|50.1|48.15|47.25|47.55|47.7|48|47.5|46.75|46.15|46.5|46.8|47.85|48.25|47.9|48.5|48.1|48|48.05|48.45|47.05|45.7|45|45.8|45.2|45.75|47.1|48|48.45|49.65|46.8|45.85|45.1|46.15|46.5|48|49|49.7|49.5|49.2|49|49.2|49.5|48.05|47|49.4|50.2|48.3|53.15|51.65|51.6|50.8|48.05|47.8|48.15|40.95|38|40.6|40.55|40.55|41.8|41|39.45|35.65|34.15|31.9|31.05|31.9|31.3|31.2||31.2|31.3|31|31.15|31.65|33.3|33.05|33.15|31.85|31.6|32|32.1|31.6|32.3|33.5||34.9|34.3|33.6|33.5|33.5|34.3|33.8|34.5|33.75|33.5|33.8|33.7||33.65||33.4|32.5|32.6||31.7||32.1
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|1413.02|1437.33|1446.1|1446.35|1461.21||1458.77|1457.8|1457.36|1477.72|1462.67|1452.63|1429.59|1407.12|1397.53|1432.46|1414.92|1403.23|1418.77|1449.5601|1457.36|1460.8199|1482.16|1486.0601|1483.62|1423.79|1505.16|1530.98|1515.29|1505.98|1525.13|1497.65|1479.38|1439.28|1456.8199|1460.09|1467.78||1486.49|1520.36|1545.5|1574.1|1542.09|1508.96|1545.9399|1583.55|1570.83|1576.88|1570.4399|1573.22|1588.86|1568.89|1539.65|1526.01|1530.15|1529.91|1529.91|1536.24|1530.05||1517.24|1484.25|1424.66|1433.4399|1535.9|1541.36|1552.47|1551.39|1512.37|1504.1801|1506.62|1520.16|1506.5699|1513.29|1503.6899|1492.58|1486.0601|1492.9301||1495.85|1433.48|1431.53|1455.41|1423.25|1415.16|1398.26|1340.76|1313.97||1296.38|1294.09|1275.5699|1325.27|1301.79|1300.91|1280.05|1261.78|1261.73|1269.1899|1255.6899|1259.35|1287.27|1262.61|1284.39|1312.6|1318.9399|1310.7|1325.3199|1330.1899|1315.8199|1297.5|1307.63|1316.11|1310.3101|1315.53|1323.3199|1309.39|1294.09|1292.87||1296.04|1275.38|1307.1|1278.2|1257.89|1249.7|1286.24|1237.5699|1280.4399|1292.24|1282.4399|1286.29|1285.71|1237.62|1227.87|1225.34|1234.64|1268.75|1286.29|1306.0699|1298.52|1261.9301|1240.49|1259.01|1297.0601|1281.42|1259.59|1268.26|1278.84|1257.11|1224.17|1226.61|1205.41|1195.67|1194.35|1182.8|1183.97|1194.01|1188.41|1220.03|1227.87|1233.72|1227.48|1219.39|1228.51|1220.61|1224.9|1207.85|1230.36|1241.22|1253.35|1250.8199|1262.37|1261.9301|1245.61|1221.2|1238.79|1220.61|1213.5|1233.28|1237.5699|1255.11|1278.5|1274.45|1250.8199|1240.49|1239.13|1267.78|1257.74|1284|1278.5|1291.16|1293.16|1300.47|1281.03|1261.9301|1277.5699|1272.7|1297.98|1242.4399|1300.1801|1346.0699|1349.63|1359.1801|1349.63|1335.5|1363.52|1367.61|1300.91|1250.24|1259.25|1223.29|1198.59||1234.99|1256.08|1246.29|1231.38|1240.54|1289.21|1320.59|1294.28|1253.21|1268.0699|1253.65|1240.98|1213.84|1224.9|1272.65||1286.29|1293.9399|1263.2|1213.21|1198.59|1180.12|1140.12|1128.4301|1172.1801|1171.84|1123.21|1158.78||1124.73||1187.87|1196.64|1171.74||1117.03||1140.12
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|582.42|593.75|599.17|588.58|595.83||597.67|594.17|591.67|596.83|600.5|594.25|586.08|567.5|562.54|596.42|596.67|592.29|604.83|615.25|622.08|621.67|626.33|633.75|628.08|630.58|621.75|627.25|606.83|600|601.67|596.08|600.58|582|583.33|600|607.79||614.25|642.54|660.42|656.96|645.67|636.79|641.67|654.25|656.42|665.5|669.33|660.54|651.83|646.33|642.62|637.75|629.58|621.67|615.42|611.12|606.12||601.37|591.96|568.5|568.08|586.67|573.75|568.54|562.5|565|558.96|560.67|553.33|552.12|555.29|551.25|552.71|547.92|539.25||531.79|521.83|525.83|532.54|528|532.5|529.17|531.33|532.96||538|535.33|531.67|531.75|536.25|538.75|533.54|523.71|520.33|515|514.37|500.83|503.17|490.12|491.87|506.21|502|500.33|505.79|500.5|496.21|494.17|502.67|503.33|494.62|499.62|503.46|501|489.17|486.92||485.29|477.5|478.92|484.83|477.96|468.37|466.71|458.75|470.92|473.46|480.42|480.83|476.96|471.67|470.5|468.5|459.21|458.75|456.75|455.25|462.21|458.42|448.21|445.83|464.17|466.21|463.42|467.12|471.87|463.62|458.75|462.08|450.83|439.42|453.92|456.71|447.25|454.5|454.17|439.04|436.87|436|432.08|434.62|435.71|430.37|427.67|433.67|432.58|425.71|431.04|424.42|429.33|430.83|420.58|413.33|421.5|410.75|414.58|412.5|413.62|414.17|420|420.42|412.25|406.71|409|410.25|416.75|423.33|431.12|429.67|421.67|416.21|414.17|409.79|413.54|412.58|410.62|391.67|405.33|407.58|406.33|413.58|419.08|416.67|418.33|407.37|405.92|380.54|378.67|367.21|377.5||377.5|365.08|359.54|362.5|365.29|373.37|370.08|373.67|369.33|372.21|374|367|379.21|386.67|398.96||418.79|426.21|436.25|432.37|429.17|432.54|433.33|420.87|422.71|423.33|422.5|414.75||387.5||387.5|383.33|368.62||370.54||397
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|42.6833|44.2833|45.1666|44.4666|46.4166||46.35|46.4166|48.0666|48.25|50.0166|50.2333|48.8333|45.9833|45.3333|45.6833|45.0666|43.4166|43.0833|44.3333|45.95|44.0333|44.1833|44.9333|44.7166|44.8666|46.1166|45.8|46.5|46.2333|45.6833|44.7166|43.8|41.8666|42.3333|43.2833|43.6||42.9666|43.6333|44.1|44.9666|44.7|42.7666|44.1333|44.85|44.15|44.4666|43.1833|43.85|43.7666|43.2166|43|42.3|40.2|38.4666|37.8|37.9833|37.9666||38.1|37.5|35.45|36.3833|39.5166|38.6|39.1166|39.0666|38.4|37.7833|37.4833|38.2666|37.0333|38.1166|38.1333|37.95|37.1833|36.7666||36.35|35.6166|35.3|35.3333|34.8333|34.8333|31.9|31.9|31.9166||30.9166|31.3333|31.5|30.6833|30.5833|30.5|29.6833|29.3|29.6166|29.0833|28.82|28.78|29.23|29.57|29.68|30.72|30.55|29.72|29.68|29.48|29.23|29.28|30.38|30.33|30.87|30.6|30.87|31.3|31.55|31.53||31.67|31.3|31.6|31.28|30.45|29.88|30.78|30.33|31.7|34.07|34.13|34.1|34.65|34.8|33.77|33|33.23|33.87|34.9|35.12|35.93|35.42|34.8|35|36.93|36.6|36.87|37.1|36.87|36.93|36.55|37.27|36.57|36.63|36.52|36.55|35.12|35.08|34.8|32.78|32.87|32.95|32.3|31.68|31.25|31.65|32.17|31.78|32.75|33.73|32.52|32.17|32.2|32.1|31.35|31.38|31.8|31.85|32.57|32.78|33.17|33.52|33.23|32.33|30.17|29.5|29.18|29.33|28.1|27.93|27|27.35|26.83|26.73|25.48|23.88|23.55|23.07|23.15|22.47|23.43|23.92|24.18|24.72|24.28|23.9|23.17|22.88|23.07|22.67|22.07|21.4|21.12||20.5|20.8|20.57|20.55|21.33|20.75|21.08|20.75|19.25|19.78|19.83|20.85|20.92|21.72|22.33||23.78|24.05|24.23|24.38|24.45|25.23|24.97|24.1|23.82|23.55|23.4|22.97||23.37||22.35|21.7|22.83||22.83||22.47
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|581.5|581.35|609|602.05|612.3||611.55|605.7|615.75|613.75|615|628.8|616.65|611.3|597.5|604.3|600|588.95|583.6|595.05|626.6|629.2|622|616|623.75|644.15|637.35|638.85|620|615|625.1|631.45|618.5|576.5|578.6|562|580.7||597.3|618|612.8|601.05|589.5|579.25|601.05|611.15|615.25|605.3|597.9|593.6|550|542.1|538.25|534.2|524.25|518.1|513.35|519.25|524.25||505|511.25|492.1|502.65|546.1|550.1|550.75|538.3|540.05|539.05|535.65|544.5|535|544.35|540.2|519|510.4|499.3||499.85|498.35|492.75|492.1|491.2|493.3|497.2|490.2|486.5||478|490.55|494.65|495.05|480.5|473.5|463.4|456.5|452.5|445|448|447.25|457.4|465.6|476.55|462|452.75|452.3|445.75|450.5|446.1|441.05|439.5|456.2|452.25|464.05|464.05|465.6|463.55|454.4||445.65|444.1|447.05|445|428.65|427.5|443.2|433.1|451.05|476.6|469.05|475.05|471.75|465|456.3|454.35|456|468.25|482.8|478|489.2|476|484.55|483.95|499.3|498.3|494.75|494|491.15|488.55|482.05|487.6|493.5|487.15|485.2|437|406.6|411|419|404.7|400|393.4|383|376|380.15|383.3|382.8|379.45|379.25|377.2|386|379.25|379.65|376.85|375.25|362.95|363.8|363|358.3|353.15|363.2|360.25|362.4|353.75|338.05|331.55|321|306.6|309.25|350.45|348.15|353.7|367|367.05|361.55|355.75|344.5|343.5|337.05|327|349.45|350.4|356.15|354.05|341.8|335.65|331.1|332|328|300.65|290|287.15|286.7||277.7|281.55|267.7|269|263.1|271.15|271.35|282.95|270.1|280.75|277|276.4|272.5|270.3|267.9||287|265.6|263.3|265.75|251.1|254.25|250.6|256.55|277.4|246|229|235.05||235.45||235.05|214.6|207.5||215||223.25
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|50.6|49.2|53.5|54.05|52.55||54.3|53.1|53|50.35|49.9|50.6|49.25|47.6|45.35|43.4|36.65|39.5|39.1|39.6|39.95|39.1|38.4|38.6|38.6|38.15|37.8|38.4|39.55|41.25|39.6|39.1|38.05|35.4|35.8|35.1|35.4||36|37.1|38.5|39.4|38.1|37.25|38.85|39.6|39.65|38.6|38.3|39|39.1|38.25|39.6|38.75|36|35.15|34.95|34.3|33.9||33.6|32.55|30.6|32.1|34.55|35.75|36.1|35.7|35.85|35.45|34.7|36.3|34.1|34.25|33.7|34|33.05|32.85||31.6|30.55|30.35|30.75|29.25|28.65|28.2|28.15|28.1||27.8|27.8|27.7|27.8|27.4|27.8|27.35|26.95|27.6|27.5|27.35|27.45|28.5|28.65|29.15|28.85|27.9|28.05|28.2|27.15|26.75|27|27.65|28.15|28.45|28.9|28.45|28.25|29.15|29.4||29.2|29.2|30.1|30.5|28.85|29.55|30.9|32.3|34|34.5|35|35.55|35.7|36|37|36.35|35.6|37|38.15|38.5|38.75|38.05|37.35|38|40.1|39.05|39.4|39.6|40.65|39.2|37.2|37.7|37.1|36.7|36.7|36.2|35.9|35.6|35.85|34.75|35.5|36.45|36|35.7|35.75|36.45|37.35|35.9|35.8|36.6|37.6|37.5|37.7|37.8|36.8|36.15|36.35|38.5|41.8|41.15|41.25|41|42.2|38.8|36.65|36.4|35.4|35|35.35|36.5|35.55|35.6|33.7|32.25|31.75|28.5|27.35|27.6|28.5|28.25|29.75|30.55|27.8|27.55|26.9|26.4|27.4|27.45|27.7|26.15|25.15|24.75|24.35||24.15|25.3|25|25.3|25.85|27|25|22.15|21.4|22.1|21.8|22.75|22.75|22.6|20.9||21.15|20.85|20.65|20.4|20.6|21.2|20.9|21.55|21.6|21.5|21.15|21.3||21.85||21.4|20.95|20.85||20.4||20.4
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|393.528|399.378|419.761|419.064|418.786||410.475|406.111|428.814|425.378|426.446|429.278|429|417.95|408.803|410.289|404.95|395.386|388.143|393.25|381.364|372.868|386.471|387.214|384.986|384.707|379.832|386.889|386.286|383.593|381.225|373.611|365.161|353.414|354.111|349.375|352.625||357.221|366.739|376.164|380.018|379.089|373.286|381.921|381.643|375.746|369.061|367.111|366.089|359.914|355.225|361.214|357.036|353.228|352.439|351.743|350.675|351.464||348.725|343.014|331.5|332.103|361.446|366.136|369.85|368.736|370.128|364|359.45|363.071|361.261|363.489|361.028|355.318|350.861|344.5||344.5|348.261|353.971|360.611|355.643|351.511|354.761|350.396|364.093||355.828|359.45|354.343|345.568|339.393|335.493|325.65|319.614|323.607|320.125|318.964|314.043|317.989|317.618|318.082|324.536|319.428|320.45|317.246|316.689|304.107|301.786|305.036|313.857|316.132|315.343|313.486|316.643|325.186|325.928||322.678|323.886|351.139|348.864|339.21|348.54|354.02|354.9|370.55|380.34|382.15|382.01|382.99|384.57|392.18|376.54|370.5|370.96|367.9|371.99|380.99|377.37|371.89|374.4|383.96|380.25|379.79|379.18|379.41|379.09|371.52|369.25|372.36|374.31|379.46|386.75|390.42|385.91|383.96|381.69|377.23|376.16|363.07|379|381.55|386.42|414.89|424.36|412.29|413.49|411.4|415.72|404.3|404.02|364|334.56|341.9|345.52|348.63|343.9|346.45|349.28|350.81|357.87|355.92|351.7|347.38|345.61|351.32|346.36|341.06|348.21|354.95|352.53|344.5|334.05|331.27|331.17|331.04|329.87|341.71|346.31|352.35|349.7|327.04|314.79|314.97|313.21|315.81|302.71|297.42|290.41|289.76||285.3|280.06|271.19|270.96|271|288.88|285.3|290.41|286.56|289.06|298.26|304.76|290.04|320.59|317.15||332.43|329.69|328.9|327.14|322.21|327.32|313.07|327.88|335.4|328.9|324.58|326.02||312.19||315.02|315.95|296.68||266.64||272.54
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|505.853|509.435|514.343|506.883|511.938||506.834|504.822|515.079|514.736|528.085|530.048|519.104|511.398|541.582|566.416|554.784|553.606|557.532|564.894|574.415|579.176|582.072|579.127|573.826|578.145|569.557|584.035|573.925|565.63|584.673|588.403|568.575|539.079|540.453|552.379|551.986||559.054|562.195|563.814|578.145|575.691|573.237|582.857|559.545|556.551|534.956|531.521|527.398|517.386|503.644|501.681|502.172|498.834|496.969|503.84|505.607|507.08||501.043|489.215|476.602|471.301|495.742|502.564|492.847|488.921|491.914|488.135|484.994|489.902|490.442|485.485|474.491|465.265|465.314|452.013||453.486|451.621|450.198|462.516|466.344|456.774|458.394|462.418|472.381||461.338|466.295|455.498|456.431|444.21|440.48|444.259|438.909|439.204|426.983|422.566|436.799|433.854|419.622|420.112|419.425|410.297|396.113|389.635|386.739|391.009|387.721|403.72|405.487|404.26|415.499|411.376|413.34|415.303|415.205||415.843|410.444|421.585|426.051|414.37|408.481|416.088|452.504|452.75|466.541|465.265|471.694|461.387|459.67|479.547|482.148|482.05|484.896|500.896|509.926|525.779|535.054|504.724|499.178|502.663|498.638|502.564|516.306|498.834|506.491|513.067|517.386|510.564|508.552|515.325|514.589|535.3|540.06|544.576|541.876|542.465|536.478|535.791|536.33|536.232|533.042|549.925|545.066|534.122|545.165|553.606|552.428|555.913|557.14|551.398|543.103|549.336|567.888|559.495|555.226|549.974|548.698|555.618|564.452|550.269|547.324|548.011|547.128|541.042|546.882|539.864|544.772|563.765|559.888|550.661|547.913|531.03|527.104|538.882|530.048|536.625|552.674|555.275|568.526|556.992|539.422|539.128|545.852|540.011|533.778|545.753|543.643|547.275||576.182|574.612|577.753|546.735|525.337|529.459|525.239|539.177|520.723|522.294|518.564|514.785|520.282|516.355|490.687||486.074|478.074|475.179|482.05|475.522|482|482.982|470.32|477.927|489.019|488.184|495.742||481.951||462.32|444.652|425.167||407.941||404.8
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|383.25|386.4|389.3|387|397.7||388.7|385.6|391.3|393.5|398.3|396.6|392.1|387.4|387|390.55|385.35|384.1|395.25|401.6|414|415.2|406.25|405.2|403.8|403|400|402.8|406.1|398.2|399.75|391.55|379.1|363.25|369|373|368.55||377.65|376.3|440.15|448.05|449.35|440.5|455|458.55|460.55|466.1|457.2|461.25|453.85|453.8|460.85|464.45|463.35|456.6|453.25|457.35|463||472.9|459.1|437|439.6|460.2|458.95|455.4|450|450.55|450|446.85|445.1|440.55|437|431.45|429.35|427.3|429.55||422.3|418.25|418.65|418.1|417.6|415|420.35|419.7|422.9||423.35|413.1|406.25|398.05|413.3|409.8|406.4|402.35|401.6|395.6|398.1|399|405|401.25|389.75|415.7|427.35|432.5|437.1|434.3|434.05|431.4|444.65|450.5|443.85|449.5|451.15|448.5|455.5|448||444.3|444.6|449.15|428.1|410.5|406.1|418.2|413.5|425.35|442.75|432.55|434.55|429|426.35|427.35|425|409.7|413.9|415.4|418.45|410.55|402.05|379|372.25|388|390.6|386.55|385.5|390.5|392.55|391.35|394.5|388|389.35|391.5|391.7|392.1|406.3|400.7|396.05|405.95|407.2|404|407.7|400.8|395.1|393|396.5|397.45|413.55|423.05|425.7|424.55|424.35|423|416.2|422.45|417|412.75|400.5|395.3|400.4|397.5|392.65|390.3|388.4|384.5|388.35|394.6|399.3|388.45|387.6|388|383|380.1|391.2|383|378.05|381.3|381.2|384.5|382.5|378|378.35|388.6|382|381.35|381.2|357.45|345|342.55|347.3|351.2||347.6|344.75|334|329.3|325|320.7|333|334.1|337.65|350.05|349.2|348.1|345.35|347|349.15||347.25|350.7|348.4|355.2|339|344.55|354.5|347|351.6|343.05|339.1|330.15||331.6||330.3|315|297.3||277.9||274.4
04218|18052|/equities/bosch|NIFTY200|14066.2617|14451.248|14611.2646|14536.5742|14711.251||14851.9873|14809.1504|14739.4775|14772.1768|15047.585|15097.6777|15107.2188|14814.0195|14265.9863|14828.9277|14677.7568|14562.7129|14726.5566|15406.4814|15619.9199|15343.4678|15236.4258|15544.583|15425.4648|15834.5029|15976.6787|16101.1152|16026.4736|15953.8203|16157.9658|16342.2344|16051.4199|15162.9268|15156.9141|15282.5918|15320.9072||15232.3008|15465.0713|15570.2256|14988.4492|14560.5762|14325.0234|14375.96|14644.7588|14436.3887|13738.5254|13584.1729|13716.8076|13218.8174|13092.9404|13044.3379|12938.8359|12701.9912|12390.9014|12589.6807|12642.1094|12672.1738||12569.3057|12452.5732|11996.3252|11837.3008|13069.7324|13218.8174|13174.0908|13019.0439|12980.2822|12970.3428|13047.5186|13169.1221|13119.4268|12985.8975|12889.6885|12870.9531|13020.0381|12572.7842||12443.5781|12463.4561|12554.6953|11727.9727|11660.3877|11686.6758|11372.1582|11196.2881|11514.335||11608.7051|11757.79|11673.7559|11653.4307|11547.5313|11529.1943|11708.0947|11668.0908|11479.499|11361.2246|11496.8916|11560.0039|11571.7324|11590.3682|11660.9346|11729.9609|11638.7715|11583.2617|11683.2471|11718.0342|11760.0498|11800|12005.5498|12061.75|12491.0498|12650.4502|12780|13167.0498|13212.75|13363.0498||13460.7998|13513.5|13416.0498|12931.3496|12440|12111.1504|12250.0996|12121.25|12750|12808.75|12765.2002|12930.5498|12829.8496|12759.8496|12767|12716|12570.0498|12710|12641.0996|12600|12725|12400|12251|12715.0498|13951|14083.75|14191.0498|14181.0498|14140.75|13751.5498|13501|13581|13733.7998|13475|13642.7002|14078.3496|12953.25|13112|13503.5|13049.9502|12807.2002|12700.75|12721|12748.8496|12955.2998|12890|13098.3496|13013.5|12792.2998|13115|13163|13050|13028.25|13135|13001|12685.0498|12900|13101|13335|13251.6504|13284.2998|12979.2998|12050|11780|11649|11329.7998|11150|10949.9502|10909.0498|11118|11230|11259.0996|11192.0498|11031|10600|10480|10414.7002|10450|10565.25|10200|10650|10733.4502|11121.2002|11151.7002|10949.7998|10807.0498|10550.0498|10255|9800|9472|9410.6504|9251.2002|9250.0498||9230|9200|9098|9072.0498|9030|9385.0498|9454.0498|9632|9652.5498|9801.6504|9750.0996|9799|9722.2002|9850|9885||10113.5498|9960|9910.0996|10050|10100|10460.2998|9800|9900|10499|10353.0498|10117.4004|10060.2002||9845||9694.9502|8978.1504|8900||8710||9070.5996
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3414.7219|3433.552|3443.2661|3386.427|3412.3311||3425.781|3384.783|3438.2351|3447.949|3437.238|3422.2939|3382.4419|3354.595|3330.634|3362.1169|3328.6421|3313|3305.0291|3307.719|3327.7451|3347.571|3372.5291|3390.4121|3396.4399|3407.3491|3404.4099|3442.22|3451.2859|3517.3911|3498.063|3488.05|3470.864|3470.116|3467.3269|3546.084|3580.5071||3563.021|3577.717|3589.2739|3571.739|3573.7319|3561.7759|3557.791|3606.2109|3586.6841|3573.0339|3534.5271|3519.782|3503.4431|3497.0171|3526.906|3523.917|3549.8701|3548.9241|3550.8169|3561.876|3584.6909||3576.77|3591.9141|3528.001|3521.7749|3676.3511|3707.2361|3731.147|3711.9189|3723.2271|3687.8081|3610.595|3605.7129|3604.2681|3598.739|3598.6389|3594.7041|3546.832|3582.25||3490.1421|3477.0901|3518.437|3518.636|3538.8611|3508.125|3467.127|3432.2571|3491.437||3492.0349|3468.4719|3440.2771|3433.104|3500.553|3476.7419|3452.6311|3399.2791|3377.46|3378.606|3447.8491|3485.061|3511.9109|3467.127|3453.179|3429.3181|3397.386|3369.49|3529.9939|3726.166|3707.4851|3701.2581|3726.166|3688.9541|3708.531|3735|3771.5|3768|3752|3785.05||3762|3714.05|3701.6499|3689|3615|3560.2|3562.8|3540.05|3613.5|3774.8501|3768.75|3737.1499|3715|3711|3720|3700.05|3686.1001|3711.25|3655|3698.55|3740|3752|3718.3|3684|3787|3810|3799.1001|3875|3894.2|3865.05|3837.25|3865.6499|3875|3802|3752|3792.05|3800|3865|3929|3850|3845|3827.95|3785|3768.1001|3801.1001|3790.5|3780|3763.3501|3762.3999|3768|3820|3791.05|3875|3807.2|3766.8|3689.55|3711.7|3729|3750.25|3655.3501|3650|3630|3580|3541|3515|3512.05|3536|3540|3445.8|3444.3|3420|3440|3426.3|3416|3382|3381.55|3355.05|3330|3343.45|3305.75|3330|3357.3999|3409|3410|3402.2|3422|3471.2|3400|3401|3289.8999|3189.3501|3141|3141||3080|3099|3106.8501|3086.05|3098.1001|3115|3031.7|3057.5|3031.3|2991.8501|2923.45|2867|2907.6499|2970.5|3056||3150|3150|3160|3070|2956|2918|2827.45|2733.1499|2801|2802.2|2815|2754.7||2697.3501||2732.8999|2759|2640.1499||2475||2505
04220|18055|/equities/cadila-healthcare|NIFTY200|418|426.8|434.8|430.6|441.55||443.4|441.55|442|440.25|440.8|439.2|434.9|430.4|430.1|436.15|427.65|421|431.25|447.05|462.7|460.7|463.35|463.65|466.6|464.05|459.8|466.1|472.65|471.85|475.25|468.4|453.7|442.05|450|452.25|459.1||455.5|455.3|466.5|482.1|474.1|467.35|485.25|483|481.65|489.45|482.75|483.5|478.55|475.35|480.25|479.1|476.75|474.45|475.8|477.1|484||470|465.05|438.8|428.95|470|468.1|465.9|465|466.55|461|464|463.4|463|466.85|458.05|450.8|445.1|442.3||432.2|418.1|419.55|425.5|425.1|423.7|427.1|425.65|426||424.1|413.85|411.1|406.25|429|430.4|437.25|432.6|416|404|408.4|407.5|416.9|416.15|414.5|423.05|415.6|418.1|417.35|419.8|411.3|414.8|422.35|427.2|430.75|435|414.2|405.3|412.4|395.8||390.75|386|385.35|381.35|375.5|374.15|379.3|381.25|390.55|395.05|384.4|375.1|367.25|365.5|358|360.4|360|362.3|366.85|374.3|379.85|372.7|366.5|368.25|387.55|388|385.1|387.05|392.6|396.35|395.05|394.6|395.1|390.85|386.05|385.25|381.25|393|392.15|387.55|384.2|392.45|390.45|387.05|367.3|361.3|356|354.1|350.5|361.5|365.3|361.5|363.25|372.55|362.2|352.1|353.35|352.75|356|354.5|355.3|357.7|361.25|360.1|362.5|350|347.05|351.85|364.1|363.05|360|361.55|361|356.55|360.25|362.25|362.65|356.35|369.15|359.7|366.15|358.65|352|351.2|357.7|353.35|351.75|350.45|342.65|341.3|333.35|333|334.25||343|339.4|325.1|321.35|323.15|330|322.6|321.1|322.3|325.2|318|320.3|323.6|324.3|320.2||321.3|320.5|324|325.65|330.9|330.05|327.4|326.35|330.2|332|329.15|330.85||351.75||348|330|290||258.3||261.15
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|143.1|149.2|154.25|151.75|155.55||159.75|157.55|160|157.25|161.8|159.7|156.9|155.1|155|162.4|155.35|155|153.5|158.25|165.35|162|160.1|157.5|156.15|157.05|153.8|154.5|157.55|158|151.35|145.2|141.05|132|127.75|123.7|130.1||131.85|131|134|137.5|133.85|131|135.5|142.15|136|127.3|128.15|130.65|131.8|128.1|130.3|130.4|128|127.65|123.6|122.95|120.15||118.5|114.45|105.45|105.2|118.5|120|118.6|116.4|125.5|123|120.25|127|117.7|111.35|105.65|106.5|104.05|103.85||100.2|96.25|94|92.5|92.65|92.4|93|92.15|92.05||90.3|91.6|93.25|92.9|91.5|91.1|89.65|86.8|87.2|86.25|84.85|84.35|86.45|87.2|89|88.25|88|87.7|88.05|88.3|87.05|87.4|87.7|89|89.3|88.75|88.8|89|89.75|89||89|87.7|87.55|87.8|82.25|82.5|86.3|88|95|98.25|99.15|99.8|99.75|99.85|98.3|98.15|95.7|99.5|101.5|102.2|105.5|104.3|103.6|106.3|106.3|105|106|104.4|103.1|103.9|103.05|102.45|99.85|98.9|100.6|101.6|101.5|100.55|101.55|101.5|101.5|102.4|101.35|100.8|98.35|98.9|99.9|99.5|98.5|99.4|101.3|101.4|102.75|102.35|101.1|98.85|100.95|99.8|102.75|103.5|106.35|104.5|101.8|103.4|102.3|103.5|99.5|100.05|100.2|103.1|102|108|112.05|107.45|103.6|99.5|99.4|98.7|99.2|94.5|100.5|99.75|99.2|99.6|98|95.15|92.05|90.7|85|80.4|82.8|78.7|77.25||76.55|77.1|75.75|75.9|76.5|83.15|85.65|81.55|76|78.5|79.5|79.85|77.05|79.5|80.15||87.4|84.3|81.15|80.5|81.05|82.75|79.55|83.9|86.1|83.5|84.8|85.85||86.65||86.6|84.3|83.2||83.5||88.25
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|121.2|124|126.6|126|128.9||133.75|134.75|135|134|133.05|134.6|135.5|130.35|125.85|125.5|123.85|123.2|125|127.95|126|125.15|125.15|126.6|128.2|129.65|129.5|129.3|129.6|128.7|129|126.05|125.7|126.1|126.3|122.6|123.05||125.5|124.8|125|127.55|127.55|124.65|128.6|128.4|128|127.3|126.4|127.3|126.15|124.95|122.6|122.2|121.8|122.3|121.4|121.55|121.75||124|121|119.35|120.1|125.4|126.35|125.9|125.5|127.55|129.6|130.5|134.45|133.25|131.5|129|128.35|128.95|126.55||123.9|123.2|125.15|124.1|123.2|119|115.8|116|115.4||112.65|113|112.95|112|112|111|110.4|111.65|111|111.05|113.35|113.45|114|108|109.1|108.8|110.7|111.45|110.7|107.65|104.75|104|105.4|107|109|110|110.05|110.5|110.5|110||109.35|109.1|109.3|109.2|108.4|106.2|110.55|111|114.55|116.6|117.75|117|119.7|119.55|118.5|118.4|117.5|118.1|117.8|119.05|120.55|118|116|119.4|122.2|122.25|121.75|122.6|123.35|123|122.6|122.4|121.5|120.55|121.25|120.7|119.8|120.55|121.6|119.5|116.75|114.75|114|113.1|113.1|114.95|114.5|109.8|111.5|114.3|115.5|114.5|116.5|117.1|117.5|118.6|120.25|120.75|121.7|122|121.6|124.05|123.45|122|120.5|123.35|123|123.4|122.15|127.4|124.65|125.55|125.5|119.5|118.25|118|117|116.3|116.3|120.1|123.1|125.4|124.5|122.7|122.8|121.25|122.2|118.5|116.3|113.25|113|112|111.1||109.35|108|106|107.25|107.15|118.2|119.55|118.2|118.55|118.5|123.05|119.55|117|118.1|122.3||126.15|121.2|120.2|120|119.3|116.6|113.5|114|115.5|115.1|111.8|111.3||108.55||112.35|105.05|103.2||98.85||98.15
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|516.4|526.05|530.2|514.05|529.4||530.05|525|526.55|515.65|533.15|534|523.8|519.5|500.1|510|487.35|510.65|519|517.8|526.1|522.1|517.05|472.05|465.35|464.2|454.5|455|454|449.25|457.8|438.05|434|402|390.65|397.5|408.7||416.2|420.2|427.8|432.05|410.7|402.55|417.4|423.35|419.7|418.1|423.6|427.7|428.8|430.45|430|414.2|387.65|380|376.35|380.45|375.75||374.25|358.3|345.15|347.5|362.7|372.55|374.9|362.9|366.7|364.95|362.1|367.5|362.2|363.4|361.25|368.4|371|371.35||358.9|350.5|351.55|351.1|340|334|328.35|317.3|309.7||308.6|302.25|299|303.75|303.1|298.2|291.3|290.1|287.65|268.65|248|234.5|241.05|243.15|243.5|243|241.05|236.65|236.8|233.9|233|235.3|239.5|240.25|246.2|251|248.05|250.55|249.5|250.85||249.95|247.7|246.3|238|227.35|221.95|226.5|220.75|228.25|237.25|237.1|232.7|229.75|226.5|221.35|217.05|215.6|220.8|222.4|232.2|240.75|236.15|228.85|230.75|240.35|239.05|242.15|232.75|227.35|223.2|220.4|225.5|212.1|210.35|216.2|210.1|202.15|206.4|207.5|202.6|202.05|202.05|198.7|197.5|200.5|209.55|213.6|209.5|207|212|218.5|207.05|211.55|207.05|204.2|198|200.6|195.8|204.35|206|204.7|203.5|200.15|196.65|194.4|192.1|187|187.8|188.5|200|190.1|194.55|196.55|199.5|179|168.2|153.2|151.2|152.1|139|150|150.2|146.2|144.5|140.3|141.4|154.35|153|144.6|131.15|129.6|120.1|120.5||121.2|128.7|125|126.35|122.5|146.3|147.1|153.75|141.5|142.75|142.9|145|138.55|140.05|139.05||153.35|145.2|135.5|133|132.05|148.1|137|135.65|151|165|149|145||146||151.85|125.6|117.4||122.5||137.85
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|750.85|770|787|790|802||801|792.1|806.2|800.25|803.7|807.6|790.8|782|780|790.45|776.25|788.4|786.05|799|822.5|833|841.25|842|845.5|856|841|839|841.05|830.5|832.6|824.2|801.5|779.95|820.75|825.7|825.2||808.25|798.25|809|822.3|802.5|796.2|821|829|832.5|841|832.75|827.4|818|815.25|825.3|826.55|820.65|816.4|816.05|817.5|825.2||815.3|792.25|761.1|760|781.5|781.1|782.3|779.25|776.35|753|755.1|759.95|757.8|766|757|756.05|751.15|746.15||735|726.5|728.2|741.6|739.4|732.25|737.95|733.5|734||740.15|733.5|718.6|706.5|752.3|786.55|778.3|757.2|750.75|744.4|746|757|762.15|747|742.3|755|744|756.5|756.3|762.15|758.4|762.9|766.8|778.5|800.15|800.35|774.9|771|777|762.05||765.75|761.05|759.05|755.6|740.4|730|761.8|755.15|762|776.15|746.7|732|722.65|717.75|720.25|719.25|705.2|704.4|707|717.1|735|729.2|710|705.2|746.7|749.95|744.2|745.25|750.25|759.05|758.35|756.65|763|765.5|752.55|754.1|755.6|768.75|751.35|724.5|720.1|716|703.2|701|687|681|662.6|644.25|650.4|658.2|662.2|657.5|660|672.35|669.25|635.9|633.1|631.25|636.6|636.7|636.25|632.5|635.2|629.2|635.5|626|621.05|638|635.4|631.6|629.15|628.3|655.4|651.65|631.5|636.4|635|632.45|637|616.3|632.8|639.8|637.05|633.05|649|642.5|635.3|636|634.55|631|626.05|625.8|624.05||610.1|612.3|595.4|590.2|570.5|565.6|566.1|568.9|566.2|583.45|589.5|587.5|590|595|580.6||586.1|590.1|593.25|600|583.6|579.05|585|570|580|595|582|578.6||583||564|490|452||416.25||410.4
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|160.05|168|169.5|167.65|170.5||168|167|171.8|172.45|177|175.9|169.55|166.3|162.6|166.75|160.05|160|158.75|163.4|165.35|164.4|164.4|163.55|161.5|163.5|163.1|166.25|171.2|169.35|174.35|178.05|173.1|167.05|166.25|163.65|166.05||169.75|172.15|174|174.1|172.45|171|173.1|175|175.1|177.6|181.95|182.3|183.35|181.2|175.1|178.2|179.1|177|177|178.4|177.15||175.75|172.05|168.2|174|179|183|186.5|181.65|177|172.75|172.6|173.6|172.85|175.05|178|177.6|180.1|180.5||174|172.1|176|181.8|181.15|180.5|190|186.55|183.25||172.4|176.1|178.1|177.35|167.2|158|157.5|156.1|150|148.5|147|148.5|151.4|147.95|149.5|147.75|145.95|146.5|144.3|141.55|140.05|139.1|139.25|143.05|148|147.5|143|138.7|141.8|141.55||140.2|135.1|135.15|132.55|132|132.15|132.25|132|135.85|142.05|141.15|142.15|143.5|136|132.3|131.1|129.3|135.15|139|138.35|140.75|137.15|135.1|134|139.2|135.5|132|130.5|129.25|124.75|122.55|123.55|122.75|121.1|120.5|116.55|117|118.5|119.2|119.1|116.1|115.6|116.8|117.5|120.8|120.5|121|121|122.25|122.05|124|124|124.25|122.55|121.05|119.75|120.6|123.5|127.35|131.45|135|131.4|126|123.5|122.75|122.5|120.7|120.3|120.5|122.5|118.2|119.3|124.1|125.8|122.45|132|129.1|128|130|126|134.05|133.55|135|135.7|134.2|136.35|139.6|137.6|136.5|127.45|125.9|122.1|122||126.2|129.3|126.05|123.45|124|132.05|128.15|128.55|126|133.1|135.8|139.35|135.75|135.5|134.15||132.75|124|121|119.2|119.2|124.1|124.8|126.1|129|126.9|124.6|126.7||126.5||121.25|112.2|110||111||119.1
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|136.2|139.5|144.6|144.75|149||149.4|148.5|152.35|149.7|151.7|153.8|152.5|153.7|150.5|145.75|139.5|136.2|135.1|137.25|134.05|132.9|132.3|132|132.75|136|136.8|138.7|140.3|139.35|136.8|131.25|129.65|125.85|125.25|127.8|128.7||130.85|132.5|136.55|138.65|139.6|136.6|142.35|144.85|143.5|141.7|140.3|137.1|135.5|133.8|134.4|135.8|135.05|134.75|134.2|134.6|137.2||135.6|134.1|129.8|129.35|139.45|142.5|143.5|140.8|139.1|134.5|132.8|134.4|133|133|131.1|129.25|126.4|124.7||125|123.35|123.25|122.8|119.75|120.15|120.85|125.85|127.2||121.2|121|123.55|121|120.65|118.3|115.25|113.7|115.6|113.55|111.05|110.55|112.4|112.85|114.2|116.2|114.1|113.55|113.1|111.25|109.6|109.55|109.6|112.35|112.8|112.3|112.65|114.25|116.3|117.55||116.35|114.65|117.15|117.9|113.9|115.2|118.95|118.85|121.1|122.9|123.55|123.1|123.8|124.1|124.65|125.5|124.75|129.35|130.75|131.35|133.85|134.75|130.7|133.9|138.65|140|139.95|139.2|138.75|139|133.35|134.45|135.65|132.35|129.1|128.3|128.5|129.7|129|128.55|128.3|128.2|128.5|128.1|127.55|128.3|129.7|128.55|129.35|130|133.2|132.75|132|131.7|126.6|124.6|127.55|128|130.3|128.2|129.1|131.6|132.6|135.25|133.05|132.8|131.4|132.35|134.15|139.6|138.35|140.75|143.2|137.1|135.2|128.15|129.1|129.55|130.5|132.7|137.5|140.2|143.65|144.75|140.5|139.35|141.1|143|141.55|132.25|129.3|126|125||121.9|122.8|121.85|121.8|121.05|127.75|128.05|128.5|125.3|128.05|128.55|130|133.15|137.35|140.35||141.35|135.35|134.45|137.5|135.8|140.1|135|137.8|143|148.3|144.4|146||138.35||138|137|137.15||131.8||137.05
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2840.8501|2930|2825|2727|2711||2620|2495.1001|2552|2564|2620|2602|2521.05|2476.05|2450.5|2507|2300|2450|2450.7|2544.1001|2573.6499|2540|2581.05|2581.6001|2600|2574.3501|2520.1499|2527|2480.3999|2435.25|2508.55|2428.6001|2384.05|2325.05|2353|2367|2371.3501||2371.8501|2482.8999|2535.2|2526|2475|2491.75|2610|2671.6499|2666.55|2751.75|2766.45|2745|2730|2761|2811.1001|2720|2685.8501|2665|2657.05|2667.8501|2663.1499||2590.3|2546.45|2340|2305|2530|2496.8|2505|2488.8501|2483|2465.5|2455.7|2474.05|2411|2448.3501|2435.8|2451.25|2407|2385||2393|2420.3|2412.2|2426.7|2349.3501|2317|2310|2291.6001|2272.3501||2284|2237|2214.25|2210.7|2226.25|2180.7|2180|2142.05|2077.5|2101.95|2165.55|2170|2220|2178.3999|2181.5|2340|2433.1499|2480.55|2523.1499|2518|2467.25|2483.05|2595|2642|2467|2420|2437.25|2351.45|2322|2330.3501||2305|2280|2316|2301.2|2114.45|2099.3|2150|2057.3999|2083.7|2184|2156.2|2131.55|2125|2062.8|1915|1887.9|1897|1910|1885|1910.9|1942.25|1892.5|1880.5|1910.1|1945.2|1934|1920.15|1931.6|1945.4|1974.15|1990.45|2004.45|1989|1978.3|1968|1981.5|1941.65|1964.05|1980|1971.15|1916|1910.45|1905.25|1897|1886.9|1840|1772.55|1725.25|1693.8|1613.85|1622|1632.75|1660.25|1666|1635.1|1621.1|1558.5|1534.95|1578.5|1547.2|1540|1490.7|1441|1425.05|1413.6|1386|1375|1401.1|1408|1388|1352|1354.9|1328.1|1326.85|1321.5|1334.4|1322|1328.05|1324.5|1302|1353.05|1389.25|1381.7|1443.2|1451.05|1430.15|1440.5|1448.5|1446.5|1445.15|1456.95|1468|1462.2||1450|1396|1370|1348.55|1330.2|1334.1|1326.15|1408.05|1396.1|1400|1360.1|1350.15|1225.5|1174.75|1152.1||1192.9|1161.75|1136.75|1078.3|1085.25|1083.5|1019.4|1028.5|1080|1101|1054.2|1071.4||1061.35||1104|1062.5|1042||1011.05||1066.4
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|1565|1590|1595.15|1585.9|1618.2||1625|1615|1632.4|1616.65|1603|1604|1583.55|1565.25|1555.65|1543.1|1533|1544|1536.4|1547|1550.3|1577.25|1567.95|1593.05|1585.05|1575.55|1567.5|1581|1585.1|1585|1592.55|1599.8|1607.1|1571.9|1567.5|1529.95|1515.85||1495.55|1517.1|1533.15|1540.1|1532|1529.3|1558|1584|1587.4|1597.35|1615.7|1599|1587.3|1585.3|1564|1562|1564|1560.2|1563.1|1568|1560.6||1553.05|1531.9|1517.3|1522|1586|1600|1598.1|1597.45|1575.25|1560.5|1555.1|1559.5|1530.55|1525|1528|1518|1500.05|1493||1480.6|1492.45|1498.05|1543.35|1539.95|1519|1488.15|1507.6|1503.8||1493.5|1486.25|1464.75|1463.75|1503.8|1479.8|1473|1462.05|1485|1492.1|1506|1511.8|1521.05|1464.6|1434.1|1425.5|1413.8|1405.6|1454.65|1440|1421.1|1415.3|1433.25|1417.5|1430.05|1443.15|1439.55|1420.1|1424.5|1435.3||1416.05|1412.5|1414|1412|1377|1340|1340|1322.15|1352|1363|1393.3|1412.6|1405.8|1401.05|1388.1|1360.1|1348.95|1359|1343.25|1358.05|1376.55|1375|1360.35|1353|1387.7|1399|1403.2|1405.45|1408.05|1405.1|1412.75|1418.75|1423|1402.25|1405.75|1429.75|1430.7|1440.75|1431.85|1432.05|1428.4|1427.15|1415|1407.05|1413.55|1413|1385.85|1382|1375|1362.55|1383.15|1385|1408.25|1408.55|1402.85|1383.8|1410.5|1419|1395|1375|1372|1371|1378|1375|1377|1365.9|1361.5|1392|1366.5|1383.3|1388.75|1381.15|1386.3|1356.8|1348|1335.1|1326.8|1318.8|1325.7|1306|1335.25|1351|1355.3|1341.3|1345.35|1340.6|1352.5|1361.55|1356|1295|1280.75|1257.05|1275||1308.15|1288.1|1346.1|1343.55|1332.1|1321|1328.25|1318.8|1312.15|1340.05|1307|1287|1310.15|1335|1365.65||1442.5|1460|1487.45|1492.05|1463.6|1472.05|1404|1342.85|1360.35|1370|1361.45|1357.4||1333.4||1345.2|1311.05|1264||1211.05||1224.75
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|527.9|536.85|554|553|570||567.6|579.1|592.95|588.05|575.05|573.5|568.6|556.25|550.2|571.45|565.7|548.15|544.25|556.5|542.15|532.5|528.6|534.05|495.6|492.3|493.65|498.65|470.2|461.75|460.4|459|450.15|426.2|431|424.1|421||403|424.3|424.2|435.3|426.85|421.2|430.15|440.85|433|435.55|433|433.8|429.3|417|408.2|403.7|399.3|396.45|392.15|390.25|391.2||390|382.55|365.05|369|398.35|405.1|406.25|402.8|401.2|396|391.05|401.4|402.7|409|409.05|407|405|397.4||397.6|393.3|398.65|406.6|409.9|408.2|403.65|396|401.95||393|398|386.6|378.6|375.25|371.9|398.2|395.3|390.55|385.4|382.85|378.65|385.05|379.35|379.8|383.7|385.3|383.05|378.25|370.95|360.5|356|358.25|360.25|369|360.85|362|355|351.3|351||355.3|362|372.65|376.3|368.05|366|371.95|363.65|372.05|387.6|384.05|384|381.3|377.05|370.35|364|369.5|384.5|382.65|388.25|398|394|390.2|390.1|394.05|391.7|390.05|386.6|387.95|392.2|385.3|392.2|385.1|376.5|372.4|365|361.2|376|365.95|449.1|453.55|456.15|450.5|443.7|439.65|445.2|446.75|444.1|436.55|442.5|448.25|446.1|447|443.3|430.6|420.25|417.3|418.5|422.4|423.8|425.1|418.2|424|428.1|423.1|411.05|402.3|416|410.35|423|410.55|415.15|415.25|406.15|399.35|383.05|374.05|372.75|382|365.1|388.25|407.85|411.55|401.3|392.65|385.65|386.35|386.2|380|346.15|347.2|339.3|342.55||345.3|350.3|341.1|347.9|343.45|371.2|374.35|365|359.4|356.7|356.35|345.25|325.85|333.3|342.3||369.1|357.25|352.45|354.05|359.5|362.9|358.5|361.15|368.6|370.15|366.7|380.65||376||336|328.1|312.4||302||311.3
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|740|753|768.4|761.3|762.25||768|765.35|768|776.8|772.8|772|775.25|772.1|766|764.4|749|743.5|748.1|763.5|763.15|766.05|774.1|756.25|752|757|761.2|766.15|742.05|752.8|763.6|781.05|775.5|818.55|824.05|803.25|812.1||831.35|826.05|842|832.25|819.05|809.2|814.35|810.1|810.1|810|807.3|810|809|808|813|806.2|811|804|793.25|843|799.45||786|768.75|746.45|759.75|773.8|790.1|778|783.05|787.05|780|786.9|771.6|780.05|784|775.2|786|801.1|810.2||793.7|777.05|791|765.15|776|755|749.45|763.2|747||720|707.2|702.55|713.95|758.2|747|742.35|727|725|700|714.3|707.05|708.8|703.05|725.6|718.25|706.65|693|691|682|701.05|707|712.05|705|710.5|718.05|722.1|715.55|745.05|761.95||780.5|766.25|776|790.75|771.9|755.75|781.4|732.15|790.05|798|801|797|775|752.05|713.5|706.05|696|724|728.15|740.05|752.8|741.1|733.6|736|802|790|796.5|790.1|784|762.25|752.4|731.3|724|725.55|743.05|744.55|750.4|777|783.4|784|777|775.8|777.4|778|770|768|775|772|768.7|792|787|800.45|801.55|777.1|770.05|747.45|752.35|747.45|746|741.45|746|740.4|736.85|747|745|746|745.15|723|743|744.25|723.15|715.55|713.85|711.95|704.25|723.5|678.35|667.35|656.65|645.75|665|658|643.95|650|640.05|628.5|626|616.1|643.45|641.25|653.25|652.5|622.35||611|610.05|597|590|610|602.25|601|604|600.5|610|605.5|592|600|572.05|563.15||570.1|566.05|561.55|559.25|527.6|543.85|508|518.5|541|538.25|521.1|512||506.15||520|495.1|499.9||501.9||523.7
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|377.2|380.15|388.2|397.15|401.25||406.6|409|404.3|393|390.55|386.5|382.3|382.1|376.7|380|371.25|378.35|377|393.7|397.1|393|392|392.25|391.5|397|403.35|397.3|406.4|406.65|402.1|405|403.2|408.5|408.2|408.65|400.6||401|420.4|409.1|388.8|381.35|375.3|378.45|393.5|394.3|391.5|387|390.85|385.5|373.1|367.05|369|373.25|366.3|357|356.1|352.1||351.45|348.9|346.05|356|361.55|363.2|336.65|321.6|320.5|329.45|325.25|332|326|326|321.5|318.5|322.2|302.25||304|303.5|306|300.7|296.25|298.6|292.55|288.7|288.2||294.05|294.95|293|291.1|304.6|308.05|307.05|295|291.6|285.7|292.05|290.2|296.05|299|298.2|300|281.1|282.2|279|279.35|278.05|276.1|274.15|267.4|269|272|268.8|272.25|280.05|279.1||285.5|272.4|258|256.8|255.1|259.8|264.05|252.65|266.8|275.7|273.65|273.55|270.95|257|250.45|249|249.95|254.8|258|260.8|258.8|259.8|265.1|258.35|267|262.25|260|258.65|259.1|261.35|258|255.15|254.4|249.35|246.6|248.1|247|260.05|257.8|252.05|248.5|245.35|241.3|238|242.45|244.4|245.1|243.2|239.05|240.4|243.5|241.4|242.1|240.15|239.1|238.25|238.2|238.05|238.9|239.05|237.05|236.3|234.3|235.5|235.35|237.25|235.05|234|228.5|229.4|224.3|226.05|225.25|224.8|226|227.1|222.8|222.35|220.65|218.5|226.25|217.2|220.65|224|227.5|227.15|237.6|231.15|226|213.55|211.2|210.55|210.1||209.15|208.25|203.25|199.75|196.55|207.45|207.5|214.1|210.2|205.2|202.5|204.15|205.05|210.75|212.25||219.9|212.75|210.1|214|216.5|221.75|213.25|200.3|212|215.05|210.2|210||210.05||215.25|208.1|202||201.3||199.7
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|848.05|835.45|852.05|856.25|880.05||860.45|852.65|844|844.5|855.05|822.5|803.6|782.2|777|792|780.05|765|760.3|753.3|765.95|762.35|761.55|746.65|750.3|772.1|769.7|769.05|776.9|777.85|757.05|748.05|730|654.25|637|614.55|607.75||601.45|598.2|593.25|612.05|595|583.35|597.55|608|605|619.45|620.75|626|612|602.15|603.3|584.5|572|569.5|567.15|565.15|564.45||571.3|577|556.25|565.15|584.85|585|592|594.25|584|578.2|571.25|555.45|552.6|564.3|563.55|568.65|565.25|569||530|517.05|522.05|514|507|505.05|496|485.25|479.5||470.65|456.1|452.55|452.4|449.3|449|442.85|438|437.5|428.9|431|433.55|440.1|446|447.7|457.2|457.35|462.35|460.65|456.35|443.55|437.35|436|425|430|430.15|437.65|440.55|448.55|444.05||446.6|440.2|442|443.5|437.75|437.3|450|445.2|461.5|477.05|474.15|475.2|468|456.1|452.5|458.5|451.35|448.1|454.1|461.35|467.55|456.55|453.55|455.5|465|468|470|463.65|466|457.95|452.25|448.05|447.8|436|428|413.6|412.2|421|420.25|411.15|408.45|401.4|398.8|395|391|396.6|395.55|390.6|389|388.25|390.1|385|386.5|384.5|381.2|373.25|378|377.5|387|391.2|399.3|408.55|421.25|411|397.8|394.05|388.65|391.05|396|405.5|395.1|399.05|395|377.3|370.6|368.35|380.7|380.2|386.05|380.05|388.05|384.25|387.05|386.85|376|374.6|377.25|373|372.35|351|342.75|338.45|330||326.55|328.05|324|315.95|311.2|335|344.5|361.15|347.05|358.55|352.15|355|358.4|365.15|354||371|375|363.65|358.5|377.25|405|399|382.4|396.6|392.05|362.5|360.15||341||334.2|280|283||296.45||304.45
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|519.6|525.25|525.15|521.3|522.2||525.15|519|521.75|522.65|515.15|512.05|504.8|502.8|501|505.05|498.05|498.75|497.05|507.85|517.9|519|520.4|526.3|532.05|523.95|522.4|519|517.3|517.8|524.05|523|524.4|515.15|511.35|521.05|525.65||525|531.3|535.4|536.6|539|533.2|539.05|535.25|533.6|538.25|540|534|533.4|529.6|535.5|532.4|532.3|532.15|524.35|524.55|514||508.3|502.3|492.55|494.2|503.05|510.5|512.3|511.2|512.4|508.8|502|501|499.05|499|501.6|500.5|497.25|500.6||496.65|494.05|500.05|506.5|505.1|505.95|500.05|504.45|509.5||512.6|510.55|505.6|511.8|524.15|518.7|516|517.35|509.55|504.05|508.05|509.2|515.4|512.25|509.7|509.8|505.1|508.1|518.75|510.2|510.8|515.25|506.25|512.8|512.75|516|516.45|521.5|522|510.65||510.4|496.3|496.25|492.05|488.25|478.8|484.35|480|487.25|498.75|501.15|504.3|499.55|498.25|491.7|489.6|482.05|481.5|478.4|481.3|484.75|487.6|473.65|470.9|488|491|492.15|486.3|486.55|491|490.35|493|492.75|491|488.75|495.75|502|510|506.35|506.05|501.3|501|505.55|507.3|494.05|480.75|476.55|466|462.95|470.15|476.65|478.4|490.45|487.3|483.5|474.5|477.35|475.85|474.6|472.1|466|471.05|465.05|464|464.7|463.9|465.55|462.5|458.1|455.05|452.75|450.8|441.5|441.05|441.5|436.5|438|445.8|451.9|431|448|458.9|458.7|456.95|457.5|458|457.1|459.05|462|440.3|421.2|424.1|427.4||429.9|439.1|435.25|433.5|430.1|441.35|445|442.45|439.2|443.5|441.65|440|443.1|450|465.7||478.25|475.45|482.4|487.25|494.5|497.05|495.55|484|482.5|487.2|492.15|480||472.75||479.25|470|434.4||424.05||430.3
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1515.25|1528.6|1470.9|1445.2|1470||1452.9|1441|1442|1467|1480|1494.05|1460.3|1423.3|1415.55|1431.95|1365.6|1431.1|1392.8|1466.6|1437.8|1405|1368.05|1426.85|1384|1352.8|1305.6|1303.55|1245|1206|1241.15|1240.05|1204|1135.6|1132.1|1125.55|1115.5||1139.3|1125|1144|1125.45|1115.55|1081|1125.1|1158|1153|1170.05|1161|1170.05|1151.95|1117|1110.1|1100.05|1061|1065.2|1035.1|1051.05|1032.55||1015|1007|968|945|1057|1075|1062.7|1042.7|1056.1|1028.75|1029.3|1073|1080.3|1108.15|1115|1153.2|1130.1|1096.25||1027.6|1002|1013|1045|987.8|966|945|953.6|960||906.6|907.55|895.05|895|869|880.6|830.5|826.85|834.35|825.2|822.7|805.55|819.65|820|818.2|836|810|801|805.25|790.6|770|770|784|789.1|773|755.7|758|771.55|740|750||768.05|760|765.85|755.6|730.55|721.55|736|730|751.15|761.5|770.05|760|745.45|712.25|692.15|689|680|695.1|710.5|741|751.05|745.15|652.3|732.7|739|738|736|750.95|768|771.15|762.45|777.05|764|757.2|775|786.4|775.9|771.35|770.1|752.25|772.05|768.25|754|745.95|752|719.5|716.15|710.55|700|702|712.25|692|693.45|706.5|690|685|692.4|681.2|691.4|693|696|701|691.5|711.95|691.1|685|670.9|663.5|696|691.05|670.3|659.8|595|585.2|574.35|565.05|562.15|563|549.5|550.55|560.55|561|560|561.55|560.05|552.05|558.05|557.8|555|550.3|530|510.85|490||479|479|474.8|488|490|497|497.05|505.55|497.15|503.5|502|505.5|505.3|507|506||520.1|517.7|523.35|523|521|525|523.7|525.7|538.15|532.9|526.55|506.25||472.35||465.05|455.15|428.25||415.55||452.1
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1459.504|1508.429|1529.218|1522.322|1537.214||1524.2209|1502.2321|1555.255|1561.202|1599.2321|1581.991|1516.375|1378.345|1359.3051|1334.318|1269.351|1255.5081|1245.613|1241.0649|1277.397|1258.3571|1162.106|1130.422|1093.441|1076.45|1032.722|1021.878|1012.832|1008.534|1018.229|984.497|977.5|943.518|960.709|940.719|960.509||981.148|986.496|1006.485|999.589|1010.483|1003.487|1010.483|1017.43|1014.481|1022.227|1019.479|1039.569|1035.4709|1006.585|1003.687|985.396|946.466|918.231|910.035|899.54|905.787||899.54|882.049|834.673|801.59|909.535|910.884|872.554|866.557|845.868|850.115|845.618|823.179|785.598|844.568|840.77|843.619|836.372|854.013||799.591|799.591|799.691|804.589|807.687|800.591|792.995|781.45|800.091||816.583|786.298|775.603|774.654|750.716|751.416|715.184|705.289|715.134|714.635|737.623|735.824|737.473|703.39|707.638|716.734|711.636|704.64|701.741|707.738|707.738|723.03|722.73|730.127|725.629|760.211|755.914|785.099|802.19|801.59||814.584|816.133|815.183|805.588|790.746|784.849|829.576|776.603|803.989|815.583|840.021|818.581|791.595|753.215|726.629|735.624|713.135|712.136|711.736|704.64|731.076|699.742|670.807|662.661|744.719|731.626|737.123|726.629|653.766|639.973|604.791|603.691|599.993|581.703|582.702|593.696|566.71|572.707|582.002|580.903|635.675|628.829|627.379|640.722|606.04|604.941|605.69|603.042|592.697|544.722|530.729|522.833|524.232|521.333|521.6|511.3|530.1|540.1|524.5|518.1|515|510.65|515.75|481|474.5|478.75|475.1|473.65|490.15|501.2|490.55|495|498|492|465.85|457.7|458.6|465|475.2|465|483|480.8|480.55|485|481.5|482.2|490|496.3|501.15|491|503|495.3|496||481.65|505.9|503.05|500.25|493.1|507.05|509.55|514.8|499|515.25|528.4|512.2|518.3|488|468.25||501|480|482.05|466|452|475.15|445.25|442.3|460|463.25|457.25|436||447.05||451.05|432.5|384.8||358.4||377
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|262.6|270|251.6|231.6|275||288.05|300.1|310|319.2|325.4|342.1|346.45|354|345|355.25|338|335.6|350.5|346.2|349.1|360|355.05|345|354|351|345.7|338.05|339.2|338|337.6|342.4|355.45|328.05|317.3|294.15|299||309.55|319|333.1|341.15|338.65|332|345|360.5|361.5|366.9|371.45|335|308.85|306|312.45|313.4|310.5|316.75|332|335.25|318||303.75|284.6|270|246.8|288.5|291|287.05|279.3|276|275.5|282.4|288|290.2|283|282.2|282|276|280||234.1|231.35|229.8|222.25|209.45|209.55|205.7|204.3|206||198.3|192|191|201.1|200.8|180.55|189.25|186|185.1|183.1|180.25|178.25|183.1|183.7|208.2|220.2|207.5|218.25|223|225|216.1|228|221.65|232|236.75|241.5|244.2|264.45|262.35|263.6||250.65|240|236.25|221.65|216.3|211.25|209|182.35|215|225.1|224.1|218.35|214.65|208.55|216.05|203.4|200|197.6|200.5|200|199.5|195|193|188|202.35|195.6|198.25|191.2|181.25|174|161.05|166.1|162.2|166.25|160|158.75|150.35|146|143.9|127|120.5|115.2|113.15|112|104.85|109.75|110.7|109.1|109.65|111.5|115.25|112.15|110.5|109.5|109.15|110.05|115.75|121.8|126.15|125|125.6|122|114.5|110.05|112.95|117.25|115.95|111.05|105.3|110.8|96.25|95.6|97.25|92.65|85.7|79.4|79.4|81.1|85|83.8|87.3|86.05|85.45|83.7|80|79.65|76.6|71.8|69.95|69.45|73.1|63.5|66.25||69.7|73.35|76.95|79.8|83.15|87.5|92.05|94.35|94.6|99|103|102.2|102.2|100.8|101.7||105.15|101.8|100.2|99.4|99.2|101.25|98.4|103.55|105.1|99.05|92.55|93.4||97.1||101.1|101.6|101.25||102||102.35
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3255.1001|3345.1001|3361.05|3371|3503.55||3482.25|3461.5|3501|3490|3494.05|3500.55|3455.5|3381.3501|3326.3999|3432|3412.3999|3440.8501|3475|3490|3573|3590|3666|3702|3695.1499|3712|3675.3999|3705.05|3650|3665.05|3651|3561.25|3446.1001|3311.3999|3360.1001|3410|3469.8999||3481.7|3530|3590|3597.05|3555.2|3551|3633|3684|3675.75|3741|3805.5|3810.1001|3791|3815.55|3804.05|3849|3817.8501|3786.8501|3760.8501|3765|3738||3692.05|3660|3601.8999|3543.8|3782|3711.3|3636|3606.45|3584.6001|3622.3999|3706.75|3695.6001|3676.6001|3663.45|3665|3636.1001|3615|3596.6001||3509.75|3465|3450|3493|3470.5|3425|3406.3|3410.3999|3395||3368.2|3303.1499|3282.05|3239.1499|3345.6499|3186.5|3168.1001|3105.1499|3058.5|3040.3|3053.7|3091.6001|3110|3044|3020.1001|3062.6499|3031|3015|3071|3085|3114.8999|3045|3103|3121.1001|3152.05|3180.1001|3172.3|3151.1499|3141.45|3049.05||3052.1499|3040|3048.6499|3021.6499|3004.6499|2985|3129|3042.55|3120.05|3228|3200|3179|3166.25|3133.7|3118|3125.05|3080|3095|3170|3209|3272.3501|3240|3101.3|3094.8501|3259|3185|3182.75|3220.6499|3211.8501|3222.6499|3121.1001|3140.45|3095|3071.3501|3060.1001|3093.6499|3012.1001|3087|3063.3|2722.3999|2662.7|2641|2602.05|2605.6499|2557|2430.5|2342.3|2332|2320.2|2328|2274.6499|2245.75|2277|2241.55|2177.05|2193.25|2214.1499|2211.3|2197.2|2160|2153|2141.05|2147|2157|2181.1001|2090.05|2233|2267|2308.1001|2332.55|2325.3501|2331.5|2322|2317|2286|2296.55|2292.3|2285|2322.45|2302.8999|2347|2376|2401|2337|2415.75|2385|2367.2|2400|2360|2262.3|2255.3501|2260|2287.3999||2305|2333.3|2311.1001|2307.8|2318.3999|2327.3501|2302|2314|2303.05|2310.05|2253.1001|2227|2241.7|2273.2|2226||2300.7|2352|2349|2394.2|2390.6001|2376|2363.6499|2295|2296.05|2320.1499|2353.8|2330||2285||2200.25|2040.1|1921.25||1822.95||1844.25
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|4104.8999|4000|4120|4101|4041.8101||3912.8101|3840|3782.02|3788|3782.02|3750.01|3760|3862|3920.21|3995.1201|3800.2|3696|3725.1201|3842|3870.02|3695.9399|3690.6201|3600|3670.3799|3770.0801|3601.8301|3490.21|3300|3140|3120|3092.51|3060.2|2840|2806|2768.3301|2736.3999||2740|2683.9099|2927.8201|2967.47|3036.3999|2944.2|2945|2815|2883.8701|2902.3999|2937.21|2991|2967.8899|2810.02|2680.6499|2720|2696|2660.3999|2660.3701|2672|2567.22||2540|2507.4099|2465.03|2541.76|2654.76|2681.3999|2590.2|2555|2553|2424.2|2330|2358|2352|2276.4299|2260|2275|2254.99|2280||2280|2150.3999|2160.6001|2120.21|2080.01|2016|2015|2010.02|1990||2028|1987.23|1946.41|1920|1938|1979.8|1922.6|1900|1882.6899|1880|1805|1800|1814.05|1870.03|1885|1881|1851|1854.0699|1864.4|1856.12|1773.6|1769.01|1817.3199|1711.9301|1684.39|1681|1675|1728.6|1740|1745.2||1752.75|1723.2|1790.2|1776|1718.36|1669.01|1739.86|1625.2|1704|1861.21|1941.21|1970.4|1968.71|1865|1838|1868|1843.8|1764.78|1717.3|1633.09|1662|1616|1583|1582.91|1658|1662.6|1645.02|1629.33|1590|1606|1580.2|1576.49|1550|1548.1801|1575.33|1590|1570.2|1600.4|1560|1505|1541|1535.02|1541.6899|1544.03|1443.42|1405.05|1417|1402.2|1434.25|1500|1482.79|1382.65|1372|1285|1289.1|1284.45|1274|1248.4|1246.1|1234|1210.4|1179.99|1170|1185.01|1168|1166.26|1134|1100.1|1080|1109.34|1106.45|1122|1113|1104|1120.21|1068.33|1042.65|1050|995.14|967.04|973|973.98|990.65|997.6|999|1029|1042|1002.34|996|920.45|912|905.01|861.61||848.42|856|857.21|851.17|840|861.02|857.03|870.2|837|842.2|846.03|864.02|874.99|896.22|881||847.01|830.6|820.2|830|815.24|830|793.33|762.8|764.6|772.74|733|728.2||732.2||760|726.73|689.3||675.03||695
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|282.8|289.5|301.6|296.7|306.15||311.5|308.55|314.4|312.4|316.5|315.05|307.55|302|300.3|313.35|307.05|296.2|291.1|293.05|304.7|313.2|315.5|312|308.6|308.4|308.05|304.2|309.5|298.1|285.75|285.65|278.85|255|253.25|251.55|257.15||265.5|266.4|279.25|287.7|278.7|268.8|274.7|277.1|268.25|245|243.5|245.9|242.6|234.65|239.5|233.2|232.5|231.65|228.5|228.6|230.7||224.3|217.7|210|208.3|228.3|231|214.5|207.4|212.3|212.8|207.65|206.35|204.25|205.65|203.05|199.1|194|189.6||184|179.65|182.1|186.25|181.1|180|182.7|186.3|184||180.55|179.2|177.3|172|169.1|164.7|164.2|160.05|162.7|156.65|152.5|150.6|155.2|163.75|164.55|170.6|170.8|165.05|163.25|161.75|153.75|154.35|153.35|154.6|155.1|155.8|157.7|157.05|159.7|156.8||153.5|151.85|153|152.65|148.2|144.4|142.5|146.5|150|157.4|156.35|154.1|153.15|154.5|149.15|147.5|145.05|149.25|149.6|153.1|157.65|155.7|153.2|156.95|172.1|160.8|156.1|154.7|157|160.5|155|155.6|146.6|141.7|140.35|145.7|144.55|145.8|142.4|141|141|141|138.3|138|139|137.8|138.3|135.2|134.5|136.9|141.5|141.2|141.7|139.6|137.3|134.5|136.5|139.3|141.65|144.65|144.6|145.6|150|152.25|149.5|150|147.9|147.2|149.7|152.35|156.55|158.85|159.5|158.3|148.5|146|144.95|143.7|145.2|143.8|149.6|153.35|151.95|152.1|148.8|152.65|154.7|150.4|151.1|140|136.7|134.8|134.55||133.85|136.6|130.75|130.4|129.7|136.65|135|139.6|130.15|131.1|129.35|128.6|125|126.1|131.1||142.25|137.5|133.9|129.7|127.6|133|129.8|129.15|131.3|135.8|132.7|137.8||134.6||140.7|136.85|135.1||130.35||130.3
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2372|2431.05|2429.3999|2312|2322.6499||2330.1001|2308.5|2291.7|2290|2300.05|2315.05|2301.6499|2286|2235.8|2286|2246|2280|2346|2396|2481|2390|2380.05|2405.1499|2390|2364|2350.55|2389|2402.55|2387|2389.8501|2198.1499|2265.7|2212|2207.6001|2206.8999|2269.45||2246.95|2275.3|2250|2266.45|2212|2225|2281.6499|2326|2375.1001|2375|2357.3501|2375.3|2359|2327|2361.2|2381|2310|2299.95|2288.2|2275.1001|2280||2222.6499|2184|2145|2108|2155.95|2144.1499|2134|2118.05|2131|2165.05|2163.05|2170|2220|2220|2230|2242|2220.6001|2261.2||2229|2205.05|2192.1499|2260.1001|2186.8999|2130.6499|2119.95|2145.5|2140||2132|2125.25|2132.05|2093|2251|2265|2295|2266.2|2273|2225.8|2262.25|2251.8501|2222.2|2232|2238.05|2201.55|2160.75|2116.5|2065.55|2060.1001|2012.05|2025|2046|2111.25|2010.95|2047.1|2125.3999|1936|1929.05|1859.05||1840|1866.75|1875.35|1816.3|1760|1778|1766|1798.8|1817|1941.7|1941.6|1928|1906.6|1845|1790|1769.15|1767.5|1795|1803.9|1820.25|1846|1805.25|1736.6|1750|1832.8|1846|1837|1831|1840|1825|1836|1866.1|1875|1853.1|1800.05|1825.55|1840|1851|1867.55|1854|1838.4|1835|1815.05|1845|1862.85|1861|1901.1|1926|1926|1911.4|1925|1935.3|1930.1|1867.7|1838.05|1845|1875|1854|1791.95|1766|1775.05|1732|1655.05|1630|1573.1|1564.95|1543.1|1555.05|1543|1546.5|1546.5|1565|1533.9|1525.45|1516|1542.25|1565.05|1565.6|1575|1552|1609.25|1595|1580.3|1631|1530|1521|1510|1513.2|1518.05|1515.05|1537|1521.95|1508||1500|1508.3|1533.4|1508.25|1562|1561.5|1556.85|1547.05|1535.55|1542.95|1540.25|1555.65|1535|1529.3|1500||1577|1565|1575.1|1504.3|1472|1472.1|1445|1461.05|1486|1508|1488|1480||1458.75||1388.25|1401|1350.05||1305||1370.7
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|4195.0498|4344.2998|4365|4285|4403.1001||4456.0498|4416.5|4463|4484|4444|4426|4390.1499|4400.25|4405|4421.1499|4377|4420.5|4443.1499|4530|4560|4580|4670|4700.0498|4785|4810|4761|4805|4825|4625.6499|4622.1001|4542.4502|4381|4393.0498|4550|4777|4832.7998||4960|4985|5033.8999|5065.0498|5036.5498|5035|5195.6001|5265|5238|5329.4502|5326|5279|5253|5226|5226.9502|5241.3501|5200|5161|5142.5|5145.6001|5187||5165|5131.25|4936.3501|4962.0498|5078.1499|5030|5006|5010.2002|4952|4984.7998|5015|5025|4955.8999|4905.1001|4862.1001|4842.6001|4811|4806||4809.2002|4773.7998|4781|4785.7998|4671.1001|4656.2998|4657|4675|4770||4830.0498|4805|4691.1001|4679.3999|4870|4890.8501|4922.1001|4877.3999|4831.1001|4820.7998|4870.1499|4894.9502|4920|4960.5|4951.25|4996|4831|4906.5498|5030.9502|5042.0498|5020|5020.1001|5090.8501|5157.8501|5111|5136|5056|5093.2002|5112.2002|5103||5088.3999|5085|5066.3999|5090.7998|5044|5002.5|5059.3999|5055|5111.25|4950.25|4654.9502|4411|4372.5498|4336|4375|4340.5498|4335.6001|4328.7998|4295.25|4291.9502|4340.1499|4316.7002|4232|4216.6499|4360.7998|4417|4400|4420|4425|4473.6001|4461.1001|4476.1001|4492.3501|4500.2002|4470|4491.75|4484.0498|4565|4605|4560.5498|4567.5498|4581.7002|4490.1499|4500|4455.3999|4340|4075.3999|4007.3501|3962.95|4051.6499|4062|4025.05|4006.05|4072.3999|4100|4011.1001|3961|3874|3874|3883.2|3854.05|3831|3814|3877|3910|3901|3885.8501|3925.5|3958.75|3965|3976.55|4028.3|4040.1001|4010.8999|3992|3992|3972|3952.75|3960.6001|3981|4037|4087.7|3930|3942|3992.3|3956.6499|3911.25|3886|3941.05|3869.3|3842.5|3814|3853.45||3811|3825.5|3693.1499|3660.1001|3613.8501|3717.05|3718.6001|3735.1001|3759.1499|3848.05|3900.1001|3818.55|3805.05|3806|3848.2||3895.05|3872.55|3892.05|3955.05|3970.1001|4009.25|3961.25|3822.05|3810.3|3823.6001|3780|3776||3607.2||3593.2|3471|3210||3025.1001||3066
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|2635|2630.05|2626|2585.3501|2610.1001||2598.8999|2573|2575|2560|2545.3501|2571.1001|2530|2497.1499|2463.6499|2517|2500|2456.8501|2450|2570|2625|2685|2692.45|2758|2765.05|2701.3|2876.75|2936.05|2930.1001|2905.2|2881|2871.5|2825.95|2698.55|2726.95|2738.3501|2769.5||2851.25|2900|2895.05|2865.6499|2852.1499|2815|2840|2841|2836.6499|2777.2|2726.7|2661|2640.75|2610|2616|2580|2515.8|2485.1001|2454.3501|2435.8501|2425.55||2427.5|2417|2382.45|2340.6001|2425.2|2440|2446|2409.5|2392.3|2451.8501|2487.1001|2530.1001|2515.3501|2540|2532.5|2535|2507|2525||2515.1001|2522.5|2581.25|2590.1001|2560|2542.3|2538.5|2513.7|2491.1499||2317.5|2302|2221.7|2192.2|2142|2112|2103|2070|2038|2015.2|2070.55|2100.05|2100.5|2081|2091.1499|2160|2140|2143.1001|2190|2185.2|2244|2226.05|2190|2178.3501|2171.1499|2196.6499|2175|2170|2176.1001|2182.2||2180.8501|2185.6499|2180|2128|2050|2023|2050|2033.65|2088.1001|2135.2|2125|2145|2120|2148.3|2140.1001|2152.6001|2125.6499|2150|2156|2165|2162.5|2101.3999|2106|2072.75|2200|2215|2235|2182.1499|2151.7|2148|2090|2116.5|2107.1399|2014.41|2006.66|2155.51|2150|2125|2124|2156|2155.8799|2116|2080|2065.3201|2056.7|2103.1399|2090.03|2055|2040|2020|1976.02|1974.2|1929.2|1876.7|1865.14|1832.5|1846.5|1869.45|1945|1935|1929.87|1931.13|1925|1907.1801|1835.36|1797|1830.1|1820.1|1802|1809.7|1792|1785.01|1761|1721.72|1688|1661.01|1655|1638.21|1627.61|1559.11|1628.67|1692.71|1665.28|1679|1731.01|1705.48|1740.01|1700|1680.13|1580.1|1504.8|1450.5|1406.5||1370|1335.61|1286.8|1287.51|1285.55|1365|1398|1418.47|1378.9|1400|1357.1|1371.29|1360|1366.6|1361.4301||1440.2|1412.5601|1410.05|1381.49|1350.51|1371|1320|1345|1406.03|1361.9|1304.2|1312.27||1330.5||1316.26|1280|1245.01||1260||1272.5
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|470|470|483.25|481.6|478.15||471.05|463|478.05|447.6|445.4|445.6|445|442.5|446.05|460.25|461.65|467.8|468|457.55|461.25|467.95|464.6|465.1|476.1|485.05|473.3|486.25|502|486|478.6|475.05|472.1|467|451.8|465.25|466||480.05|471.1|449.35|471|475|459|458.05|479.15|458.9|466.5|455|448.05|444.9|426.7|423.1|420.6|419.6|418.8|421.5|421.2|419.65||417.85|415.1|393.8|405.95|411.1|415.5|417|420.35|423.1|413.35|415.8|411.55|422.1|418.55|413.7|426.2|430.55|439||420.4|417|405|399.05|391.55|382.6|378.5|378.45|377.35||376.4|374.75|374.25|372|366.7|362.1|368.55|365.35|346.8|344.6|353.1|353.1|359|358.05|357.1|357.3|355.1|358.1|355.7|346.75|340.25|334.4|343.55|334.7|335|341.6|348.3|348.35|346|347.7||349.1|349.3|346.7|350.1|350|350|359.7|346.7|360|363|377.05|382.5|389.75|381.25|375.55|360.1|343|351|357.5|352.65|363.35|355.1|348|338.15|352.05|349.05|347|355|353.05|354.25|340.1|342.05|339|322|317.1|308.5|320|311|265|237.3|236|236.2|238|239.4|237.5|237.75|237.95|238.5|235.55|241|242.15|240.15|244|242|233.5|231.15|232|238.7|227.55|225.8|233|232.2|227.3|226.5|224|219.1|215|205.9|204.5|214.2|212.95|214.5|203.95|201.4|199|198.2|190|190.1|193.35|184.15|192|196.3|201.05|200|186.05|185.6|188.6|191.8|193.2|189.6|190.05|195.1|203.9||207.3|202.25|195.2|187.35|184.75|182.05|178.6|178.6|175.5|168.85|178|175.55|179.35|184.05|187.65||192.5|195.3|198|198.05|197|204.2|199|202.55|208|215|219.1|224||219||223|200.3|182.75||167.2||164.05
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1390.5|1380|1386.35|1378.65|1395.25||1387.3|1378|1377|1378|1374.05|1378.7|1385.5|1400|1387.1|1356.95|1364.35|1325|1351.5|1381.5|1398|1425.25|1461|1476.05|1470|1461.95|1460|1456.35|1455|1446.5|1390|1363.75|1356.85|1370|1350|1358|1370.85||1377.8|1352.65|1340|1320|1300.35|1289.15|1310|1314.4|1351.4|1340.6|1380|1392|1416.85|1414|1371.3|1330|1330.8|1320|1283.2|1260.4|1247||1183.5|1168.05|1125.25|1140|1191.25|1160.05|1152.1|1148|1150.5|1150|1150|1156|1156|1156.5|1161|1136.6|1122.25|1107.35||1125.1|1093.2|1121|1120.7|1091.8|1045|1028|1022|1021.05||1025.3|1043.25|1035|1038|1051.25|1046.75|1045.25|1040.15|1032|1051.1|1016|996|989.95|974.95|1000|1015.55|1000.1|1047|1058|1055.05|1080.1|1090|1075|1075|1069.1|1062.5|1071.5|1070|1129|1125||1120|1107.65|1080|1053|1041.55|1032|1055|1025|1077.95|1125.15|1110|1111|1115.15|1070.05|1058.15|1060.05|1031.5|1045.25|1051|1045.35|1060.15|1019.95|1048|1088|1095.05|1085.2|1083|1053.95|1035|1015.9|1023.6|1022|995|955.2|930.45|941.2|970|968|960|948.2|942|905|912|905|898|907|890|884|881.15|874.15|867|869|872|867.95|874|864.55|871|880.1|903.05|882|882|901|904.8|880.95|865|856.2|870.75|864.75|846.05|890|872.6|890|861.95|826.25|835.4|841.55|847.1|842.1|814.3|793.85|831.9|828.2|810|807|785|775|765|740|727.05|671.5|650.8|635|644.85||619.25|625.05|605.45|601.2|618.15|633.3|636.35|625.1|617.7|610|606|605.1|601|608|611||658|615.6|603.35|586.1|571.95|573.1|564.5|575|590|589.4|584.75|586.7||575.55||578.45|582|586||575.5||581.75
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|1299.274|1322.375|1334.001|1328.213|1355.4561||1348.2209|1337.693|1320.23|1302.666|1321.228|1313.394|1280.5129|1275.324|1279.016|1297.527|1272.33|1245.037|1273.827|1323.922|1359.1479|1361.343|1377.21|1388.636|1406.05|1418.024|1405.052|1417.126|1401.11|1388.087|1373.119|1303.6639|1276.222|1182.519|1198.735|1198.585|1199.483||1215.549|1282.259|1272.929|1273.677|1264.147|1262.351|1304.2629|1338.2419|1348.171|1337.194|1331.207|1317.236|1300.8199|1274.825|1292.887|1280.8621|1278.318|1242.642|1251.973|1226.576|1235.458||1237.952|1232.663|1179.126|1210.709|1314.2419|1320.28|1330.358|1291.739|1325.718|1347.173|1361.144|1380.104|1378.208|1375.114|1407.047|1394.524|1373.119|1360.246||1379.106|1350.167|1379.605|1397.468|1386.0909|1372.121|1382.399|1404.054|1398.066||1379.9041|1365.385|1328.213|1321.377|1284.056|1253.12|1230.668|1215.849|1204.473|1182.569|1169.3459|1176.032|1185.512|1178.1281|1143.55|1182.4|1178.6|1170|1172.8|1157.1|1156.2|1165.6|1222.25|1235|1213.25|1217.5|1227.25|1233|1230.55|1225||1262.3|1306.85|1282.85|1212.35|1162.25|1151.5|1190.55|1170|1199.05|1225.85|1235|1231|1214|1197.5|1182|1161|1111.25|1116|1135.05|1177.75|1192.35|1110.55|1078.05|1080.05|1132|1122.15|1108.8|1111|1117.1|1122.5|1131.25|1153.7|1146.05|1103|1077.4|1116|1108|1112.25|1099.3|1120|1114|1124|1101.15|1084|1126.15|1114.9|1131.8|1102.55|1092.3|1122.4|1160.3|1163|1126.05|1103.75|1098.6|1075.45|1076|1074|1124.3|1113.45|1088.1|1081.1|1065.15|1052.25|1039.15|1021.05|1018.1|1032.15|1002.2|1005.4|978.8|980|962.6|970.05|968.15|978|947.1|941|935.05|895.15|915|933|938.65|953.5|962.1|962|960|950.2|911.5|873.6|867.6|851.55|863.3||865|862.75|829|817.35|803|798.5|778.2|762.1|736.4|742.15|734|715.6|684.55|680.4|667.3||708.5|703.85|677.5|702.8|712.2|745.35|715.3|712.4|725.55|707|696.1|698.05||660.05||653.55|636.35|600.2||558.85||576.2
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|186.7|191.4|197|197.05|200.15||202.25|202.2|204.05|203.25|205|206.5|206.8|203|201|204.1|200.6|198.4|199.65|202.1|209.45|208.75|208|211|210|211.55|209.6|210.1|204.75|202.35|201.25|201.2|196.25|187.6|191|193|195.4||193.5|198|194.25|197.5|195|190.4|196.65|200.7|197.3|197.9|197.05|196|194.8|191.45|192|190.9|190.5|190.55|187.75|184.1|184.55||183|183.15|175|174.7|188|191|192.4|190.3|192.2|192.15|189.5|190.2|187.2|186.45|184.25|182.6|180.95|181||173|169.65|170.8|174.1|173.05|169.7|167.45|168.55|169.55||167.1|164|162.7|161.3|164.25|161.75|162.05|159.15|159.7|157.1|155.55|155|158.05|158|157.9|159.25|156.75|156.15|158|158.6|156.5|155.5|159.05|158.75|160.5|162.8|164|162.1|163.6|162.75||161.9|164.2|163.5|162.35|154.2|154.05|155.65|153.8|157.2|164.9|162.8|162.55|160.35|156.4|154.3|154.4|153.6|156.8|159|158.85|164.35|163.5|159.7|162|171.25|170.3|168.65|168.95|171.25|168.9|162.8|165.8|165|162.3|161.1|165.25|162.25|161.5|161.9|156.6|153|153.55|154|154|152.5|150.4|153|153|151.2|155.9|158.5|157.8|158.15|157.85|153.55|152.55|153.15|152.4|153.85|152.7|155|154.15|154.3|154.15|152.35|148.8|147.6|147.2|145.8|148.5|147.25|148.55|154|151.5|149.25|145.65|147.5|148|149|145|149.8|157.25|156.05|157.9|170.5|165.65|167.05|170|164.25|156.25|156.05|154.15|152.25||151.95|150|147.95|148.4|150.4|150|148.7|151.55|145.65|146.5|145.95|145|142.35|145.6|146.4||155.25|147.25|144.3|147.5|145.15|145.5|139.05|140.55|146.8|141.3|136.3|139||141.5||139|136|131.2||127.3||129.5
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|76.7|79.7|82.5|81.3|84.4||84.9|84.15|85.9|85.35|85.8|83.5|82.05|82.5|82.1|85.55|81.15|80|79.5|82.65|85.55|84.6|84.15|83.5|82.65|82.3|81.8|82|82.4|82.85|80.55|79.2|77.6|71.75|71.85|69.05|69.4||70.8|72.9|75.25|74.65|72|71.1|71.8|74.25|74.35|73.5|73.6|75.4|73.25|71.45|69.25|68.8|66.8|66.25|66.3|66.35|65.85||64.3|61.25|57.65|59.5|65.3|67|67.5|66.7|66.55|65.6|64.85|65.75|64.8|65.95|64.4|65.3|63.8|62.3||59.85|58.4|58.8|57.3|57.85|56.9|58.1|57.25|56.9||54.7|56.2|56.5|56.15|54.7|53.35|53.1|51.25|51.9|50.05|49.8|50.25|51.6|53.1|54|55.9|55.75|55.75|55.05|53.2|51.4|51.45|51.4|51.85|52.3|51.75|51.5|50.75|50.7|50.2||49.05|48.5|48.95|48|45.35|45.5|47.5|47.55|49.5|51|52.4|52.9|52.85|52.3|50.85|50.6|49.7|51.75|52.15|53.6|55.3|54.15|53.35|54.75|56.25|56|56.3|56|56|54.65|53.9|53.6|52.5|52.15|52|53.85|53.45|53.6|53.65|52.2|51.65|52.2|52.05|52.25|53.1|53.85|55.2|55.25|55.05|55.4|56.3|53.1|53.75|52.3|51.2|50.5|49.2|50.65|52.75|53.95|54.5|54.1|52.25|53.5|52.55|53.25|50.9|50.7|51.25|52.8|51.1|52.8|54.5|51.55|47.9|46.05|45.7|45.7|46.3|44.05|47.75|48.4|46.8|47.6|45.75|45.3|46.6|46|45.65|41.4|40.65|37.95|37.55||36.8|38.9|38|37.75|39.45|43.55|42.25|42.25|40.3|42.75|42.3|42.75|41.95|42.7|43.65||46.6|45.75|44.4|43|42.9|43.95|42|42.65|45.3|43.25|40.55|41||39.7||40.05|40.5|40.35||39.5||39.35
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|186.5|183.1|186.95|177.65|177.7||176.1|177.4|175.65|174|169.7|170.35|169.55|159|156.45|158.5|159.25|159.35|156|158|159.2|157.6|161.6|161.7|165|169.65|171.55|168.8|168|164.1|167.6|163.4|163.1|160.25|160.5|161.2|162.75||163.1|163.5|162.5|166.35|165.25|163.2|164.7|164.55|162.1|171.15|170.5|164.85|160.6|158.55|154|153.25|154.15|154.1|151.4|152.35|154.25||153.2|152.55|148.05|150.4|153.1|157.05|156.55|154.05|150.1|148.2|141.75|142.5|143.5|142.4|141.1|144.1|148.1|148.05||148.35|145.3|144.1|141.7|138.25|136.6|136.5|139.2|138.55||131.4|132.5|126.7|126.55|128.5|128.3|127.45|127|128.05|124.7|123.2|125.2|124.15|123.25|125.5|126.05|126.5|125.55|125.15|126.1|125.5|126.15|127.55|133.85|133|132.75|135.6|134.25|134.2|135||135|134.1|136|137|135.55|133|132.2|129.45|130.2|131.8|131.5|131.6|130.8|131.6|133.6|133.1|134.3|133.3|133.35|130.95|132.05|131.7|130.65|129.25|133|135.1|135.6|135.7|135.55|136.1|138.2|138.75|135.6|133.4|132|132.1|134.1|136.05|137.55|137.15|138.4|137.05|137.4|134.5|136.7|136|134.5|135|133.5|134.25|134|130.7|132.7|128.7|126.55|127.1|127.4|123.55|121.8|121|122.6|122.6|122.3|123.15|126.1|123.1|121.75|121.4|121|123|122.9|122.2|121|120.35|121.5|120.9|122.3|120.2|118.4|116.8|119.1|118.2|117.7|116.35|117|116.1|116.75|118.1|114.55|114|113.55|113.35|113.1||113.9|115.05|114.6|115.55|116.2|116.6|117.1|118.2|119.85|123.05|123.15|121.25|121.1|121.8|119.9||118.4|115.6|116.7|119|121.1|122.05|117.8|117.85|118.5|117.65|117.7|120.1||122.1||123.1|121.35|120.2||119.1||120.25
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|88.2667|91.5|94.6334|94.3667|97.1001||98.0667|98.9|98.3334|96.2334|95.5667|96.5|95.7334|95|93.6|97.4667|95.2667|95.4|94.6667|95.6667|92|88|88.3334|87.9|88.2334|88.7334|87.2|87.1334|86.1|85|86.8334|86.2|85.8334|82.8334|82.8667|83.7334|84.6||88.1667|88.6667|88.3667|91.7|92.3667|89.7334|91.0334|93.9334|92.7667|92.8|88.0334|87.7667|88.2|87|83.8334|83.1|81.7|80.8|81.0667|81.2667|80.3667||79.3334|77.7667|75.1|75.0334|80.8|82.3334|82.5667|82.8334|83.4|80.0334|79.5667|81.1667|80.4334|80.4|79|77.4334|73.4334|68.7334||67.6667|67.7334|67|66.1667|65.0667|62|62|61.8667|62.0334||61|61.7334|60.3334|57.8667|57.1|57|55.8334|55.3667|55.7667|55.6667|55.1334|54.7667|55.2|55.7334|56.6667|58|57.4334|57.1667|56.6667|56|54.9334|54.6667|54.1334|54.7334|55.5|55.5334|55.9|57.6334|57.8|57.57||57.63|57|58|57.03|55.4|54.63|55.17|55.23|58.27|60.53|60.33|60.9|60.73|60.53|60.07|59.87|60.03|62.67|63.23|64.1|64.37|63.63|62.67|63.4|65.87|66|66.17|66.2|67.43|67.37|66.87|64.73|64.47|63.73|63.77|64.33|64|64.67|64.2|63.77|62.33|62.07|61.9|62.33|64.17|64.17|64.77|64.33|64.83|65.87|67.77|67.23|66.57|66.53|64.67|62.97|64.43|65.53|66.87|68.07|68.7|67.8|67.83|68.73|68.67|68.77|66.83|67.57|68.5|68.5|68.33|65.67|65.2|65.33|65|63.87|63.73|63.6|63|60.83|63.13|64.2|66.87|66|64.33|64.03|64|60.6|61.1|58.73|58.57|57.7|57.43||56.67|57|54.2|53.77|53.67|56.5|56.73|58.17|58.83|60.93|60.6|60.7|59.8|60.47|59.73||60.87|56.27|54.53|54.17|52.67|55.17|53.53|52.47|57.87|58.73|56.3|57.4||55.87||57.93|55.87|55.03||50.1||49.67
04250|1167243|/equities/gland-pharma|NIFTY200|2430.05|2512.1499|2532.2|2414.1001|2461.05||2475.05|2500|2550|2515.6499|2405.8|2356.1001|2308.55|2350|2360|2341.55|2325.05|2351.25|2350|2375|2300|2201.95|2157.25|2161.1001|2179.55|2262|2253|2252|2258|2127|2080.95|2103.5|2080|2071|2101|2122.1001|2166.1001||2191.6001|2184.8999|2197|2257|2251.3999|2320|2260.3501|2205.25|2175|2240|2310.05|2350.1001|2390.05|2400.1499|2422.95|2375|2344.8999|2326|2296|2335|2380||2339|2330|2240|2152.1499|2164|2115.5|2190|2178|2221|2227.8501|2205|2275|2292|2164|2169|2174|2141.1001|2110||2092|2070|2036.1|1960.2|1840|1700|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|446.65|457.2|469.2|463.25|477||476.1|468.2|466.8|465|470.25|473.1|467.55|461.8|463.2|468.6|449.6|461|467|478.15|488.6|492.65|490.1|488.2|502|502|492.3|499|500.05|497.15|499.1|489.3|480.7|464.1|469.9|476.2|483||482.6|484|495|500.05|496.05|493|508.05|506.7|505.15|515.6|516.55|513.25|512.15|511.15|510|503|493.7|492|492.75|491.3|495.25||489.6|487.2|467.15|464.65|506.55|515.35|516|511.75|524.6|522.65|520.95|529|525.6|502|485.5|479.1|475.5|473.1||470|460.4|465|476.7|475.2|478|478|478.4|480.75||481|480|472.5|467.5|474.4|506.05|495.25|481.85|469.5|467.8|464.25|467.05|475.35|475.6|475.1|483.3|477.7|479|472.5|474|469|472.05|471.6|490|482.2|489.05|490.65|485.7|488.7|483.4||482.05|480.55|482.4|471.25|458.05|446.95|462.2|441.7|461.5|495.05|485.45|488.35|483|476|468.25|464.6|450.1|456.35|461.55|474|480.35|475.3|464.5|460.7|491|487.15|475|481.65|483.5|489.25|476.6|476.3|471|476.6|467|461.3|463|470.25|454|451|448|442.3|442.55|448|437|419.5|421.1|419|414|418.2|420.5|411.4|412.35|405|424.6|412.2|411|405|413.5|424.95|420.45|415.15|415|426.6|430.5|428.1|423.9|446.1|465.1|461.55|434|453.3|475.25|450.25|407.7|398|393.1|387.05|393|371|381.55|399.45|396.95|394|398.8|388.5|388|372.1|356.25|343.45|341.5|344.05|345||345|345.05|331.45|328.6|325.55|336|333.1|334.55|329.55|329.05|332.8|333.05|325.1|322.9|330||335.8|325.5|326|340.5|342|320.85|312.75|304.5|306|312|311|309.2||253||238.25|225.05|217||195.8||200.5
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|22.3491|23.4778|23.8842|23.7939|24.4711||24.6969|24.7872|24.8775|24.4711|24.426|24.8323|23.5681|23.3424|23.3875|23.1618|22.8006|22.4394|22.1233|22.4394|22.4394|22.5748|22.62|22.8457|23.3424|23.2972|23.4778|23.7036|23.6133|23.4778|23.5681|22.3491|22.033|21.2203|21.4009|21.8976|22.7103||22.8457|22.8457|23.523|24.2002|23.5681|22.9812|23.7036|24.2002|24.0648|24.1099|24.0196|24.2454|24.1551|23.839|23.9745|23.6133|23.7487|23.7939|23.7487|23.1166|23.1166||22.9812|22.4845|21.4009|21.7621|24.0648|24.6969|25.1032|23.9745|23.7939|23.6133|23.9293|23.839|23.3424|23.4778|23.2972|23.7487|23.4778|23.4778||23.2972|22.7554|22.936|22.5297|22.7103|22.62|22.4845|22.033|21.7621||21.8524|21.8524|21.5815|21.6718|21.4009|21.4912|20.9043|20.7237|20.7688|20.9946|20.9494|20.8591|21.3106|20.9946|21.0849|21.5364|21.2655|21.13|21.0849|21.0849|20.8591|20.9494|21.1752|21.3558|21.2203|21.13|23.2|23.5|23.2|23.3||23.15|22.65|22.75|23.1|21.5|20.8|21.15|21.6|22.8|23.7|23.45|23.6|23.45|23.5|22.9|22.7|22.05|22.4|23.3|23.2|23.85|23.5|23.05|23.25|25.4|25.3|24.6|24.25|24.6|22.3|21|20.95|20.8|20.75|20.75|21.1|21|21.1|21.1|20.6|20.65|20.95|20.9|21.1|21.45|21.65|22.25|21.25|21.25|21.05|20.35|19.75|19.8|19.9|19.7|19.35|19.3|19.25|19.9|20.1|20.55|20.75|20.85|21.25|20.75|20.4|19.8|19.75|19.9|20.35|20.35|20.55|21.05|20.95|20.3|19.85|19.85|20|20.35|19.65|20.5|21|19.9|19.55|19.6|19.35|19.6|18.9|18.9|17.25|17.15|17|17||17|17.3|16.9|17.2|17.35|18|17.8|17.7|17.5|17.65|17.1|16.8|16.4|16.5|16.3||17|16.85|16.85|16.75|17|17.3|16.85|16.85|17.5|17.2|16.7|16.85||16.35||16.5|16.45|15.95||15.9||16.05
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|654.15|659.85|674.7|674.15|685||678.5|676.05|687.7|687.2|690|693.85|680|673|680.1|684.1|676|677.95|694|703.3|714|715.1|718.05|741.45|753|749.5|740|715|732|746|745.25|743.55|745|747|739.05|766.7|765||776.3|785.7|792.25|785.2|780|768.15|770|763.7|758.5|760.3|753|735.4|731.25|738.55|747.3|734.25|738|732|738.3|728.5|719.8||716.35|706|694|683.1|714.25|714.9|715.65|714.35|722.1|716.55|699.3|703.2|701.25|706.45|707|705.6|707.9|702.55||694|689.35|692.15|704.7|701.25|686.05|680.15|673.25|675.45||678.4|681.15|676.2|672.2|676.65|663.4|659|665.35|658.2|653.6|661|671.05|672.85|674|667.1|668.4|667.15|680.1|676.25|673.8|675|679.7|697|703.85|700.5|715.6|718.2|721.1|735.1|738.55||728.2|705.7|702.1|702.25|697.1|670|668.35|666|680.05|697.35|703.5|698.8|688.75|677.45|670.8|663.85|659.6|648|647.45|652.45|660|648.75|641|647|670|677|675.3|674.45|680.4|681|678.35|685.35|681.8|670.6|681|690.5|682.05|680.85|680.2|687.1|680|672.45|682.1|691.65|678.8|676.1|667|665.2|663.5|665.6|668.4|675.5|677.3|692.05|695.1|685.35|690.35|690.6|690|685.45|685.7|693.4|690.4|702.1|695.15|687|685.05|687.2|683.3|679|669.45|668.05|650.05|653.35|637.15|619.7|621.1|615|596.35|591.25|610.4|626.4|652|643.85|646.95|641.4|643.05|632.35|627.15|603.05|573.7|568.15|570||566.8|562.55|555.9|537.15|535.1|539|520|523|510|505.05|491.5|484.05|495.1|507.15|522.3||528|530.1|526.85|527|530.05|535|515.35|518.6|535|545.25|562.5|562.85||543.05||587|561.55|541.05||525.2||525.3
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|498|501.05|501.95|481.5|477||473.05|467|466.95|463|456.45|455|450.2|445|439|439.8|436|432.3|426.6|438.25|436.4|441.3|441.1|446|441.6|445.05|445.3|447.35|451.75|457.95|454.05|447.55|440|426.25|433.05|427.55|430||430|430|425.95|418.8|413.05|417.05|427.2|433|431.4|428.6|423.5|427.6|418|421.5|421|424.25|423|420.1|420.2|427.7|434.05||430.45|426|405.1|414.4|375|465|450|445.4|447.5|444|434.35|433.9|430|427.65|421.5|410.35|405|406.05||402.7|400.7|406.6|410.75|415.55|413.75|407.05|395.5|391.2||378.4|376|375|370.55|378.05|369.55|360.5|352|352|356|365|366|372|372.05|375|378.75|381.1|372.5|371|371.3|373.75|377.15|377|385.2|387.2|391.05|394|390|399.5|399.65||406|402|405.25|401.55|400|391|392|380|394.1|407|407.15|408.25|412.35|409|405.5|408|400|411|422|435|445.05|451.85|428.6|437|436.05|430|424|408.5|404.6|410.55|398.6|402.05|384.45|373.95|367.65|376|376.1|380|366.8|355.65|356|353|350.5|350.1|351.15|351|355.55|354.15|355.05|360.05|353.3|353.3|350.5|348.25|349.1|345|350|355.2|360.95|376.65|383.5|391|392|390.55|391.6|395.85|403.2|414|412|420|387.4|406.1|403.15|380|375.1|373.6|368.2|376|378|353|383.3|376|370.85|369|358|345.15|329.3|322.3|320|305|303.5|273.95|255.05||245.2|252|250.2|248|245|256.1|254|252.05|250.05|248.25|242.3|233.4|235|239.1|251.05||262.55|257|257.35|257.1|262|262.05|260.1|270|276|276.5|269.45|272||273.05||277|275.3|279.2||273||276
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|1331.35|1375.55|1365|1412|1445.05||1452.4|1447.05|1470|1485|1497.2|1515|1500.3|1518|1494|1501.5|1441|1450|1425|1495.6|1492.05|1488|1493|1491.1|1476.45|1459.2|1422.85|1415.45|1404|1336.05|1310.4|1383.45|1330|1240|1242.05|1233.1|1272.1||1307.75|1344.3|1363.6|1409.6|1353.8|1296.7|1374|1412.55|1420|1458.85|1457|1430|1438.15|1408.05|1400|1401|1414.5|1405|1375|1376.4|1374||1355|1288|1226.05|1275.15|1341.55|1330.4|1297|1262.5|1280.85|1253|1243.3|1255|1214|1194.95|1182|1180.25|1175|1164.1||1114|1090.5|1074.8|1082.15|1053|1044.2|1030.35|1029.1|998||980|979.15|955.35|948|943.1|915|905.55|967.75|1028|1035|993|976.5|989.6|990.85|1005|1033.65|1010.2|935|885.5|870.1|835.55|840|863.25|881|886.3|907.4|902.05|888|873|862.05||862.4|857|870.1|856.05|850|835.05|844.7|819.75|851.5|894|888.25|894|892.5|880|874.85|864.05|858.55|870|895|907.9|915|913.5|875|900.05|894.4|875|843.5|854.1|855.05|855|850.3|888|872.5|867|848|866.7|876.2|888.85|885.75|882.3|881.45|892|905.1|913|856.4|860.25|876.05|868.1|870|888.25|887|875.55|879.35|872.8|878.3|841.3|851.45|882.25|885.4|874.05|872|870.1|874.9|880|866.6|845.6|852.15|845|831.2|857|865.6|885.1|898.1|885.15|827|807|796|800|811|782.35|811.95|820|810.25|807|770|784|762.45|714.05|692|648|636.05|601|599.65||585.85|592.5|577.05|575|585|620.2|635.15|622|610|612.45|607|596|596.2|600|616||668|661.5|660|653.25|646|666|655|651.75|668|679.9|648|643.9||651.7||652.25|674.9|637||577.05||594
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1364.1|1353.462|1367.978|1339.244|1367.083||1352.1689|1353.213|1323.8831|1316.377|1293.012|1282.573|1253.739|1195.278|1183.993|1246.78|1224.161|1214.566|1208.004|1203.033|1206.016|1220.929|1218.543|1209.744|1214.02|1214.566|1208.999|1197.068|1178.177|1166.246|1164.307|1165.5|1129.907|1041.3199|1042.413|1032.5699|1044.998||1011.144|994.242|1006.67|1008.957|996.231|985.145|995.833|1007.466|1001.649|991.956|988.724|986.388|971.574|949.551|941.498|931.754|914.951|916.244|892.134|900.982|891.935||885.969|876.275|858.379|863.301|896.807|906.749|905.755|897.801|901.082|895.812|897.353|910.875|913.112|924.894|907.843|900.783|894.917|857.186||864.991|842.173|835.213|845.106|846.2|833.772|827.21|833.424|830.739||814.782|798.476|785.451|776.553|784.656|786.943|782.966|774.216|782.518|771.035|760.844|761.59|768.599|768.4|763.578|777.597|776.503|767.108|760.098|757.165|745.682|740.909|729.227|732.707|733.751|737.976|758.7|748|740.5|741.95||736.05|715.05|715.05|715|683|675.5|705|706.8|710.05|724.65|716.55|714.1|709.8|703|704.65|681.3|664.05|674.2|693|698.7|681.6|662.65|651.05|670.65|684|667|658.6|661.65|666.2|668.9|655.05|660.45|621|610.7|623.45|621.5|615.1|619.05|627.7|628.25|629|621.7|622.2|621.65|602|601.15|599.35|565|568.45|581.6|597|594|601.9|593.35|583|580|586.35|593.85|607.55|597.1|609.95|605.3|621.3|629.1|613.5|614.95|612.15|611.3|598.5|610|604.05|598.5|613.05|587|593.55|578.3|580.8|580.2|577.1|568.2|582.55|610.1|606.7|613.75|609.5|582.85|592.35|575.55|580.05|577|557.25|529.05|527.85||513.1|521.55|507|495.05|494.1|509.9|508.25|519.05|492.1|484.75|482.75|476.4|469.2|469.25|476.35||501.3|495.55|493.8|492.3|484.75|498.7|502.45|503.5|519.4|533.35|523.05|530.15||510||513|500.4|463||451.2||452.6
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|505.5|514.55|508|501.5|515.7||531.4|523.65|532.55|522.55|540.55|533.95|525.3|498.3|485|493.05|429.75|485.8|482.15|482.35|454|436.3|428.55|425.35|432.25|441.1|443.2|437|405.3|376.35|372.4|362.95|359|357|362.5|361.6|352.05||342.05|345.15|360.05|369|366.25|362.05|370|371.25|369|383|384.05|385|383|380|380.05|375|375.6|375|374.3|372.5|370||364.2|348.3|346|340|361.85|360.15|359.5|357.5|347.8|338.5|346.15|341|340.4|341.65|343|342.6|335|340||344|339.5|334.5|324|321|317.15|316|312.5|307.85||303.25|305.55|307|307|311.15|305|297|293.5|294.5|290.3|293.95|291.05|293.15|289.5|289.2|289|286.4|286.15|286|288.5|290.85|290.2|282.75|281|291.25|301.35|303.25|301|310|308.65||309.65|305.1|298.2|299.6|296|294.45|297.1|294.3|304|303.5|301.2|299.25|303.9|297.1|294.25|290.25|285.2|287|298.6|304.1|308.5|308.55|309.1|312.6|318|323.05|323.5|320.25|318.5|315.15|300|304|304|305.1|307.15|323|312|309.5|297|302|301.5|298|295.2|289.3|284.5|283.5|281.5|285.5|282.2|291.75|297.6|296.15|292.55|291.25|291|290.2|298.4|297.25|304|287.1|285.05|292|308.95|319.25|318.25|317.35|318.25|311.7|304.25|303.45|283.2|286.35|288.1|289|289.25|286.1|284|286|286.85|270.05|288.75|287.5|289|286.5|271|271.65|255|244|244|230.4|232.15|231.75|238.1||242.2|246.5|241.3|228.45|228|239.15|240|242.2|243.1|245.1|236.1|232.2|232.85|240.15|250||255.75|254.05|251.3|254.05|252.15|260.1|249.8|248.5|253.4|255|250.05|235.9||226.1||230.55|226.55|226.25||219.1||225
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|256.65|263.15|272|269|276.15||269.8|273|281.65|284.45|273.1|268.55|250.35|246.55|245|245.5|246|233.45|239.5|247|241.1|237.1|232.25|228.4|227.3|226|222|213.1|207.15|205.3|200.1|199|199.5|196.5|192.85|190.9|194.55||195.65|201.55|204|204.8|207.5|208.25|210.7|210|211.6|211.05|211|208.1|210|212.1|215.9|217.55|217.75|220.1|215.25|216|215||208|203.95|196.85|205.55|215.15|221|229.05|230.85|228.35|229.1|227|227.3|219.75|220.1|218.85|225.1|224.3|220||215|204.25|203.5|206.05|199.95|194.65|190.1|190|190||187.8|186.45|184.7|184.85|187.2|187.6|186.95|184.65|184.05|189.75|190|193.65|193.1|198.75|197.05|197|187.55|185.55|185.7|183.25|181.55|179.5|177.4|181.1|188.1|190.1|194.15|193.6|198.2|199.15||201.6|202.7|196.55|196|193.6|193.5|193.1|193.6|202|205|206.05|207.7|211.2|202.3|193.05|194.25|193.05|193.25|192.55|197.1|201.1|197.6|196.45|200.8|211.8|215.25|212.35|210.8|209.15|206.9|203.85|204.6|203.3|205.8|208.1|212.75|210.4|212.25|204|204|195.5|197.4|198.3|198|203.25|199.25|200.1|203.1|206.55|210|209.05|207.1|207.7|207.6|207.3|205.65|205|207.05|206|207|203.25|212.5|217.8|219.85|219.2|219.05|218.9|218.05|214.8|213.05|207.45|206.75|215.7|221.9|221.35|219.2|220|219.5|221|211.7|218.1|221.1|221.45|215|209.05|210|208|204.45|200|193.2|190|188.2|185.65||186.85|185.25|183|181.05|177.6|181.4|181.3|186.3|187|186.45|191.25|192.5|194.3|194.6|198.05||200.3|196.05|189.55|187.6|183.2|191.2|187.9|191.7|203.05|197|190|185.75||183.4||187|181.4|177.15||173.05||167.2
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1015.1|1052.5|1076.5|1086.55|1097.85||1100.1|1089|1109.15|1110|1146.4|1143.1|1118.05|1096.05|1096|1152.1|1115.05|1120|1119.75|1129.15|1160|1183.5|1163.5|1137.4|1128.05|1133.5|1126|1130|1110.55|1106.35|1100.1|1104.55|1072|1033.05|1035.05|1106|1104||1098.25|1114.5|1052|1012|984.3|969|979.3|1000.85|1006.75|1003.4|1002.05|974.1|946|934.05|911.6|909.25|904.75|900.55|897.3|904.3|893.05||891|876.1|857|862.05|906|891|860.35|826.95|822.1|821.2|819|819.1|813|823.6|826.05|826.1|823|798.1||796|798.4|812|818|820.95|819.8|821.65|832|830.55||810.1|807.2|806|816.05|808|812.8|804|772.3|780.5|730|711.8|716.1|715.35|712.35|717.55|720.75|706.05|700.3|699.35|693|681.7|681.15|694.1|699.2|700.3|687.2|680.1|671.85|673.1|665||663.85|664|661.4|659.5|650.7|657|663.7|645|665|670.2|675|669.55|665.25|652|643.45|634.55|619.1|635.7|631|630.65|630.9|619|608.45|613|637.2|648.2|645.35|637.45|631.5|630.3|620.9|623|621|606|602.65|603.45|601.1|604.05|608.2|603.3|594.85|593.2|584.25|576.7|575.05|571|568.4|571|587.6|595.2|583.55|575|578.05|590.55|572.1|562.2|573.5|569.25|577|578.3|575.1|580|582.4|578.75|578.1|576.3|572.05|575.5|570.55|580.05|575.4|570.4|573.7|562.2|545.5|542|543.3|544|537.2|525|542.2|539.25|538.55|544|558.9|551.35|552.1|536.3|502.05|485.8|474.1|454.3|454.15||455.5|461.1|447.05|466|472.6|485.5|493|483.8|471.2|476.75|485.15|485|492.45|501.05|518.05||544.7|529.45|525|524.05|517.1|515|487|500|510.1|523.5|539.4|537.05||524.45||524|492.1|481.25||469.55||466.5
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|922.307|972.062|979.728|956.878|963.061||969.095|938.826|933.781|926.165|941.052|936.749|918.548|905.738|895.302|912.168|895.698|896.737|906.134|934.226|928.192|930.814|933.88|939.815|947.234|942.733|935.908|936.353|931.16|929.874|939.865|942.239|925.423|886.647|899.655|920.032|932.297||930.814|970.776|972.31|976.86|968.749|966.325|973.348|995.704|1029.731|1027.4561|997.088|959.5|949.014|955.642|956.73|942.338|931.803|924.879|920.922|915.234|903.611||900.842|904.897|862.561|840.799|877.052|867.506|868.941|860.582|848.811|845.942|855.636|854.746|846.734|841.194|845.201|834.171|822.301|806.277||805.535|810.728|813.596|826.307|807.414|795.297|794.308|791.587|805.188||809.294|813.102|796.632|797.028|837.93|827.346|821.065|801.825|803.556|810.332|823.983|810.085|812.706|829.621|832.935|841.392|842.332|850.691|834.468|823.983|811.717|824.428|872.452|853.955|847.871|840.106|844.5|823|822.7|815.1||811.2|807.1|810.2|820.8|792.6|784|810.15|790.55|793.45|804|789.5|779.25|783.05|744.15|710.15|713.8|710.2|703.2|689.05|692.05|697.6|689.1|682.4|686|703.2|706.5|697|694.7|695.6|702.7|706.05|705|712.4|709.25|707.25|713.05|677.05|681.5|685.1|685|686.4|681|687.05|700.55|696|692.65|692.5|695.7|676.5|640.9|643.55|643.1|643.3|626.85|613.4|607.15|592.5|588.1|583.35|579.85|575|573|575.15|577.25|570.6|552.9|551|553.25|550.3|545|548|554.4|563.75|565.4|567.2|570.1|573|578.4|563.7|555.2|574.1|573.6|570|571.05|572.5|559|557|550|555.5|536.7|523|516|520.25||523|523.4|515|506.2|507.5|505.25|514.35|521.55|520|521.2|502.4|507.55|506.2|515.65|508.2||501|470.2|469.45|467.25|465.15|462.4|450|447.85|453.5|453.65|456.7|462.7||454||462|449|425||399.3||408.2
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|2838|2903.8999|2965.25|2935|3050||3110.05|3145.3501|3138.3|3115|3120|2934|2892.05|2930|2896.05|2930|2915.3501|2864.05|2855|2902.2|2959|2978.1001|2981|3000|2975.45|2975|2984|2991.95|2972.1001|2934.45|3002.6001|2961.45|2950|2843.45|2852.1499|2877.55|2891.7||2925.05|3071.05|3077.95|3180|3161|3157.45|3225.05|3245|3173.2|3162.1001|3137.8501|3053.1499|3028.2|3052.5|2987.95|2970.3999|2935|2899.1001|2876.1001|2876.5|2881.05||2880|2855.25|2678|2700|2838|2822.05|2805|2780|2804.1499|2780|2756|2776|2730|2600|2555.05|2544.05|2511.55|2500||2500|2505.95|2480|2430|2415|2400.05|2410|2461|2480||2400.05|2415.3|2411.5|2407.05|2398|2313.05|2264.3501|2236.6001|2246|2225.8999|2245|2237.05|2270|2266|2275.1001|2296.05|2312.45|2319.2|2309|2285.1001|2260.6499|2270.1001|2266.05|2258|2282.1499|2330.2|2321|2291.3999|2289|2270||2248|2221|2210|2127.75|2070.05|2100.1001|2132.1499|2122|2159|2181|2251|2288|2303.05|2335|2363|2380|2357|2403.8|2400.5|2390|2430.5|2401|2381.95|2390.3999|2475|2460.1499|2436|2461|2400|2389|2385|2396|2376.05|2332.3|2324.8|2318.05|2325.55|2337|2361|2352.25|2368.05|2385|2406|2395.1001|2387.7|2385.05|2380|2391|2411|2451|2475.3|2483.1499|2468.1001|2442|2426.2|2390.55|2385.25|2420.5|2418.3|2447|2477.1001|2550|2600|2553.8|2500|2485|2465|2467.05|2450|2450|2424.8501|2440|2472|2450|2410.25|2402.1499|2405.5|2532.5|2588|2531|2603.05|2598|2620|2674|2668.7|2610.1001|2625|2640|2552.6001|2442.05|2441|2392.3999|2432||2415|2450|2440|2475|2472|2456|2490.45|2530|2474.05|2501.3|2558.5|2570.05|2503|2511|2410.05||2506|2460|2483.6001|2100|2362.55|2575.5|2575|2610|2700|2650|2562.1499|2585.3999||2362||2353.2|2214.05|2181.6499||2135||2115
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1481.15|1490.2|1510|1515.3|1535.05||1552.15|1538.25|1512.5|1521.1|1539.1|1565|1551|1540.7|1521|1602|1516.25|1522.65|1539.45|1533|1548|1583|1608.45|1596.7|1573|1564.2|1567|1586.7|1595.7|1548|1543.45|1542|1497.4|1401|1364.5|1342|1406.15||1455.15|1440.15|1468.15|1486|1467|1467|1445|1456|1462.1|1449.1|1436.3|1423.1|1412.55|1413.1|1409|1399|1420.6|1425.05|1413|1420|1404||1377|1361.05|1345|1366.7|1406.3|1404.5|1394.5|1366|1368|1373|1375.75|1375.05|1365.15|1358.1|1373.3|1374.05|1394.8|1425.5||1415.55|1387|1397|1402.05|1375.35|1365.05|1368|1399.05|1380.6||1347|1360|1370.5|1351.55|1315.2|1265.5|1252.35|1230|1225.5|1177.5|1176.35|1178.5|1201.5|1197.85|1204.6|1231.2|1223|1221.7|1205.9|1192.6|1173|1164|1175.5|1195|1205.6|1191.65|1163.35|1137.6|1126.2|1111||1090.1|1052|1051|1042.65|1025.65|1025|1034.35|1029.5|1041.5|1047.2|1078|1068.35|1058.1|1052.35|1071|1084|1091.25|1103|1099|1104.4|1128|1120.7|1108|1100.7|1095|1106.25|1109.5|1106.2|1085.65|1064.6|1052|1056.25|1022|1020.2|1027.3|1056.5|1048|1048.5|1043.8|1020.6|1026.25|1020|1003|993|1020.05|1046.7|1055.55|1059.5|1075.35|1101.25|1116.25|1117.55|1134|1124.15|1058.3|1034.1|1050.1|1050|1071.3|1099.55|1107.25|1105|1093.05|1100|1070|1085.2|1061.3|1056.3|1037|1028|1007|1030.05|1016.55|1023.8|1012.15|972|973.25|952|943|928|965|978.2|979.55|1006.4|1002.8|991.1|1015.45|975.2|966.1|923.45|913.95|857.15|848.75||833.05|852.3|832.2|826.1|831.3|875|890|922.1|871.1|914|925.2|921.35|905.65|908.05|917.5||992.1|934.1|922|926.3|926|912.55|907.3|908|935|887.25|856.25|843||886.2||890|866.1|845.35||810||820
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|675.1|687.5|700|695.5|710||725.1|732|715|711.3|713|721.1|706.25|700.15|693.95|721|697|690.15|688.05|703.1|702|693|686.95|694.2|708.25|710.3|710|687.95|677.25|672.4|678.15|679|674.5|668.5|668.15|670.1|673.05||665.65|684.1|699|700|693.7|689|702.2|702.55|708.55|714.2|715.7|708.1|702.5|705.4|690.25|680.35|675|669.55|667|670.15|657.7||649|633.75|620.6|617.4|640|650.25|647.25|644.75|653.25|655.25|645.65|645|644|641.85|640.1|625|630.2|639.5||642.15|658.15|661.85|651.4|655.95|647.35|643|661.2|635||617.95|618.4|614.25|590.4|587.75|588.85|590|591.1|590|585.6|584|580.35|583.65|580|563.5|559.65|558.15|556|567|564.3|559.5|560.05|558|559.7|560.2|568.6|577.1|575|575.75|565.35||562.25|555.95|563.75|577.05|571.25|572.7|575.6|566.3|577.25|583.5|588.3|592.8|591.05|595.2|601.6|587.4|582.65|579.5|571.15|569.05|579.25|576.8|570.75|567.05|588.15|591.15|588.65|593|597.05|596.15|590.1|598.95|589|585.95|585.65|598|603.1|606.1|607|605.45|602.25|603.3|600.95|600.5|619.05|623.95|629|633.65|613.5|615.5|610.65|605.9|601.35|612.3|600.05|589.25|593|592.5|584|585.25|582.95|578|572.1|576.4|558|545.7|546.15|537|532.65|535|519|523.7|520.4|514.55|514.35|498.65|498.55|497|495.3|486.25|497|499|501.5|516.25|511.7|512.3|494.45|497|513.35|511.75|501.45|495.25|497||490.3|480|472.5|465.25|464|485|491.4|515|517.3|522.5|499|488.9|469.45|475.15|472.1||493.15|484.75|471.15|459|451.15|486.3|490.35|488.9|496|491.5|462|468.5||453.3||464.15|457.4|433.25||416.2||424.05
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|3061.479|3163.8181|3236.561|3231.5779|3298.342||3395.8479|3404.467|3410.645|3382.0459|3356.387|3382.0459|3339.696|3238.554|3188.53|3390.2671|3339.2971|3365.156|3338.3511|3358.1311|3493.6521|3445.074|3419.9121|3439.842|3485.5991|3456.394|3468.0359|3439.2791|3398.531|3349.375|3387.2871|3251.8589|3244.894|3201.3601|3210.4651|3308.7271|3313.5029||3340.47|3242.804|3203.7981|3214.3459|3154.8411|3067.0271|3158.324|3222.0569|3200.813|3164.7419|3131.5071|3047.9709|3019.0149|3030.9561|3016.03|3022.249|3077.7241|3069.7629|3050.459|3045.8821|3047.573||3015.0349|2997.124|2886.2739|2930.405|3085.6841|3085.7339|3089.6641|3065.8821|3089.6641|3153.3479|3150.363|3140.562|3139.0691|3120.113|3134.4419|3110.063|3075.7339|3059.8621||3017.0249|2961.4009|2986.178|3026.627|2967.272|2951.0029|2960.4561|2929.1609|2986.178||3055.9319|3022|2938.614|2908.5139|2915.5291|2910.752|2912.345|2895.7271|2832.939|2798.1121|2773.2351|2870.751|2915.877|2841.446|2860.8|3074.6389|3047.2749|3116.6799|3214.4951|3214.594|3284.696|3273.8501|3253.8491|3240.1179|3257.5811|3262.3999|3231.05|3133.5901|3112.5701|3089.8||3107.28|3130.54|3100.0901|2988.24|2920.9399|2895.8799|2920.79|2955.79|3028.74|3070.73|3025.74|3020.3501|3000.78|2951.8|2944.5601|2884.1399|2826.1799|2847.9399|2847.9399|2863.52|2926.78|2872.0601|2971.27|2961.8799|3046.3101|3103.0801|3065.6299|2953.6399|2996.78|2952.8501|2888.54|2917.3|2901.1699|2806|2752.1299|2742.3899|2701.45|2700.1499|2670.3501|2666.3|2671.2|2668.2|2636.3|2617.02|2642.6899|2684.1799|2764.46|2741.1499|2684.5801|2724.22|2741.45|2749.1399|2842.95|2738.3|2699.1599|2609.3301|2602.4399|2600.3|2666.55|2667.8|2662.76|2706.1499|2723.72|2711.1399|2673.79|2546.3701|2526.3999|2508.4299|2464.49|2527.2|2450.6599|2436.28|2402.1799|2357.6399|2328.9299|2338.8701|2337.6699|2356.6399|2312.71|2227.53|2296.73|2278.95|2366.6299|2351.6499|2304.72|2259.8301|2287.54|2278.6599|2309.0601|2246.8|2163.0701|2112.24|2098.01||2080.8899|2017.13|1988.52|2059.8701|2057.22|2166.9099|2115.6899|2144.95|2017.13|1987.17|1952.22|1980.58|1930.5|1942.38|1982.1801||1972.1899|1938.24|1912.88|1894.75|1837.38|1852.36|1794.34|1755.5|1784.51|1809.42|1750.0601|1809.12||1885.37||1850.37|1697.58|1621.34||1540.96||1562.77
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|329.35|325|326.3|325|327.45||330.45|328.45|334.7|333.15|347|350.5|338.75|334.6|334.75|337|328|316.65|310|302.25|305|301|293|289|286.5|279.85|274.7|275.65|263.55|255.9|258.95|252.55|243.9|226.55|225|224.55|229.75||233.6|235.55|246.45|248.6|243.35|240.6|251.1|259.55|258.85|260.45|258|265.15|261|247.75|247|239.55|237.6|234.7|232.65|234.3|237.7||236.1|227.5|227|228.65|245.2|244.45|245.9|242.6|244.05|240.95|238|239.95|244.45|248.5|243|233.1|228.55|222.5||220.55|220.35|222|218.6|215.55|212.1|212.7|210.55|210.1||204.3|204.25|192.1|190.1|189.3|185.4|178.1|174.1|171.85|167.65|166.9|165.3|169.25|171.05|169.6|181.65|182.1|181|179.3|177.7|172.35|171.7|171.05|169.75|169.7|169.25|171.55|170.8|175.6|172.8||173.5|172.7|168.1|162.1|157.65|154.4|162.3|160.8|163.1|176.55|175.35|175.45|174.5|174.6|174.8|173.35|171.75|179.55|186.6|184.85|191.55|192.55|185|184.25|193|192.6|191.25|190.05|192.45|195.35|192.45|194.3|192.05|184.25|180.6|178|172.7|178|174.4|175.35|174.2|163.5|160.75|160.75|159.6|160|163.3|158.55|154.6|154.3|159.7|157.4|157.55|159.65|161.15|161.05|164.5|161.95|164.1|160.35|156.9|152.4|151.8|147.1|144.55|146.75|144.5|145.2|143.3|148.2|144.6|150.45|150.6|149|148.5|147.3|147.2|146.9|143.75|136.2|142.45|141.8|141.2|145.5|143.4|138.35|142.3|138.85|138.55|134.6|133.6|130|125.5||123.6|120.65|116.25|116.55|114.3|117.4|117|121.6|116.4|117.55|115.85|116.7|115.5|115|114.6||119.5|108.3|106.7|105.3|102.85|108.35|102.75|105.8|115.75|119.1|114.45|113.8||105.1||101.85|98.9|90||88.4||91
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|512.5|518|510.25|505.68|528.67||530|527|528.62|523.92|543.05|552.67|545|540|535.4|530|517.95|505.5|520|525.25|512.27|504.48|502.98|513.05|498.95|495.1|496|504.5|510.02|485|482.5|475.1|457.5|453|461|450.85|456||465.6|471.75|483|475.9|483|470.62|475|491.65|450.02|448.5|452.25|455|462.75|465|432.25|428.4|423.8|419.98|411.5|409|409.05||404.48|396.93|380.5|393.25|428.05|431.5|434.15|433.23|430.4|426|424.32|436.75|427.15|421.5|417.85|415|410.05|409||402.55|401.65|395.5|386.85|366.5|384.1|380.62|382.88|381.07||371.23|361.5|358.5|353.32|349.2|348.5|332.3|329|335.1|335.05|342.2|345.5|346.95|345.02|347.88|358|349.5|346.5|358|370|370|370.57|377.5|376.5|383.5|390.5|397.07|403.5|407.2|395.57||397.88|382.5|390.12|384|381.1|372.12|379.5|377.62|396.5|415.6|414.02|419|411.12|415.5|425.02|423.23|417.52|432.55|444.12|452.52|446.1|443.12|435.5|460.5|490.8|504.25|574.5|580.17|595.73|600|600|625.42|622.5|616|601.2|555.02|520|500.5|503.25|471|475.18|468.52|450|430.05|432.82|437.8|451.65|440.5|441.52|453|454.3|448.98|455.82|457.5|416|412.5|427.52|450|461.95|454.93|450.55|469|463.07|412.5|402.55|377.35|380.55|380.55|372.32|377|345.5|347.5|353.5|353.1|352.5|351.65|350|325.52|327.5|309.5|326.02|326|324.8|316.75|300.05|293|280.38|277.57|279|274|265.75|261.32|264.75||265.05|265|255.07|260|268|252.5|248|250|244.53|247.55|250|250|250|250.75|252||263|256.77|259.27|262.62|265|270.55|267.55|268.02|281|278.35|273.5|275.82||280||273.25|265|262.5||261.48||265
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|119|125.15|131.05|129.3|130||132.5|133.8|138.2|128.95|135.7|142.8|149.45|155|132|132|119.05|99.2|88.8|82.6|78.5|75.1|74.6|72.8|72.5|73.6|72.6|73.1|69.1|70|67.8|62.7|62.3|58|56.7|55.05|54.65||53.6|56.55|59.55|61.55|60.65|59.1|63.1|63.5|64|63.1|62.25|66.1|62.65|59.4|60.4|60.5|61.35|61|61|60.6|60.15||59.65|56.8|52.3|57.5|61.5|58.3|51.75|50.35|44.55|44|44.05|43.4|42.25|44|43.5|43.3|42|40.65||40|38.8|38.65|37|36.3|36.2|37|36.7|35||34.25|34.4|34.25|34.6|34.3|34.15|33.1|32.9|32.6|32.15|32.85|32.8|33.35|34.15|34.3|34.05|33.6|34.55|33.65|31.95|31.6|31.3|31.9|32.05|32.5|32.75|32.65|33.1|33.25|33.1||33|33.1|33.7|34.05|33|32.55|33.45|33.1|34.6|36.2|36|36.2|36.75|36.5|37.1|34.85|33.8|35|35.6|36|36.7|36.7|35.5|35.9|37.75|37.5|38.15|37.5|38.25|39.75|39|39.4|37.45|37.1|36.9|37.65|37.4|37.2|36.8|36.5|36.6|36.1|35.9|35|35.15|35.55|36.35|35.5|35.1|35.7|36.55|35|37.2|37.4|37.75|34.75|36.1|36.7|39.25|38.05|39.85|35.6|35.5|33.05|32.55|31.55|31.25|31.4|31.5|32.8|31.35|31.9|32|31|31|28.95|28.5|28.15|28.4|28|29.7|30.25|30.4|31.1|28.25|27.8|28.3|28.3|26.3|25.55|25.6|24.8|24.2||24.3|25.15|24.85|24.9|25.75|25.5|25.25|24.1|23.45|23.7|23.7|23.65|23.65|23.55|23.15||25.8|25.1|24.6|25.1|25.5|25.6|24.7|24.8|26.75|26.65|25.5|25.2||23.8||24.1|23|22.05||20.7||21.3
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|231.5|233.7|240.65|239.3|239.65||238.7|233.4|242.25|240.3|245.35|245.5|248.1|243.55|240|245.5|242.6|241.7|239.5|238.5|235.15|224.95|221.4|222.1|222.1|224.1|221.65|225.25|226.25|224.3|225.6|220.6|220|212.3|217.7|214.05|214.5||219.2|223.1|227.5|228.35|229|223|227.65|227.7|224.6|222.2|220.7|224.25|220.5|217.25|220.4|218.6|217.75|214.85|214.05|213.45|213.75||211.05|208.35|203.9|204.55|222.3|224.65|228.55|224.25|218.05|214.8|212.6|215.65|214|215.15|215|214.5|212.2|208.8||206.5|208.1|210.75|213.3|213.1|211.45|212|211.6|215.65||209.75|212.6|209.1|207.5|204.1|202.3|194.3|181.15|184.15|185.7|182.65|170.5|171.35|170.3|173.5|179.6|175.3|174.05|171.6|170|163.4|162.9|165.2|169.75|170.75|170.65|169.65|170.6|173.5|173||174.9|175.3|181.75|179.6|172.3|170.85|174|178.65|188.25|193.4|193.15|193.85|194.75|195.15|197.2|194.5|190.8|196.95|195.8|195.75|198.65|198.8|194.8|200.5|209.3|207.25|209|210.7|211.25|212|208.15|209.95|209.2|205.45|207.7|209.9|211.25|213.5|213.65|212.4|213.4|212|208.6|212.3|213.8|218.65|227.05|228.25|223.4|223.5|225.65|225.25|222.6|223.05|210.1|200.5|201.6|209.5|209.2|204.05|204.8|210.35|210.7|213.75|213|214.1|214.5|216.1|220.5|224.55|220.85|226.6|233.1|224.35|219.1|213.5|204.8|206.2|204.35|199.55|199.35|206.2|209|208.4|195.3|193.35|194|192.3|194.75|183.95|183.7|178.8|178.3||178.3|175.1|170.95|170.35|170.75|187.95|188.25|189.55|187|191.8|195.55|199.05|186.7|210.35|204.75||206.7|206.7|208.8|202.4|200|207.9|206.45|214.5|218.25|213.05|208.3|205.8||199.45||197.4|195.45|185.25||175.55||180.85
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|2205|2219.25|2214.3|2183.3|2200||2193.2|2162.05|2169|2175.25|2174|2173.5|2140.55|2128|2120|2160|2155.55|2170.2|2161.6001|2150|2143.2|2160|2190.05|2213|2232|2234.05|2212.75|2210.5|2230.3|2241|2226.2|2217.6001|2205|2226.2|2251|2290|2335||2385|2357|2350|2346.3|2323.25|2320.6499|2342.8|2351.1499|2364.6001|2372|2402.1001|2360.8|2365|2401.6001|2405|2400.7|2382|2387|2376|2354.2|2376.05||2360.05|2303.25|2281|2265.1001|2312|2310|2303|2307.3|2356.1499|2333|2275.05|2243.25|2240.1499|2187|2133.6001|2120.1001|2122.1001|2129.6001||2126|2122.55|2128|2122.3999|2095|2100.5|2114.5|2125.8999|2172||2178.25|2123.25|2104.6001|2092.5|2108.05|2086|2061.3|2049.95|2043|2056|2068|2116|2144.1001|2152.45|2142.3|2140|2153.2|2136|2132.55|2152.1001|2144.05|2141.05|2131|2128|2123.3|2121.1001|2146.25|2113|2108.05|2082.2||2070|2034|2024.75|2060|2070.8501|2035.05|2025.85|2000.05|2022.1|2090|2122.25|2112.7|2109|2115|2124.5|2118.2|2110|2131.1499|2103.75|2114|2128.05|2136.55|2111.75|2100.6499|2145|2165|2160|2175|2191.2|2187.45|2176.1499|2190|2189|2168.3999|2165.05|2190.95|2190|2206|2198.8|2205|2192.05|2181.05|2175.1001|2188.55|2178|2190.1001|2215|2211.05|2184.75|2168.05|2205.55|2241.25|2308|2300.6001|2281|2238|2235.05|2226.6001|2235|2167.45|2171.05|2125|2151.6499|2153|2156.3501|2145|2160.1001|2170|2140|2138.1001|2112|2125|2101.6001|2087|2057|2054.05|2062.3|2057|2056.8|2065|2095.6499|2096|2095.05|2078.1001|2085|2105.25|2085|2090|2071.2|2000|1990|1961|1975||1958|1955.2|1975|1968.1|1988.6|2006|1980.65|1975.4|1985|2035.95|2036|1902|2000|2033.1|2066||2160|2221|2267|2283.25|2280|2308.05|2275.6499|2282|2321|2354.05|2421.1001|2381.5||2315||2345|2417.3999|2220||2127.95||2158.05
04270|18186|/equities/hindustan-zinc|NIFTY200|283.1|293.75|297.5|298.5|301.1||295.25|293.7|308.05|310|310.2|313.6|301.7|298.25|291|302.2|303|298.55|302|298.05|298.35|301.5|297.45|295.5|294.95|296|294.25|294|290.05|287.5|288.25|283|284.55|281.6|267.35|258.7|261.15||264|274|282|291.55|268.6|267.3|270|279|283|286|286.5|298.2|280.05|256.95|243.15|240.5|237.2|238.2|238|239|240.2||240.55|232.55|224.8|229.8|239.55|240|239.5|241.5|241.4|240.25|236.1|235.3|232.55|239|238.5|233|228.45|227||221.3|219.05|218|218.9|218.55|220.4|222.5|220.6|222.5||225|222.2|216.5|215.2|224.65|216.5|212.85|210.65|203|200.05|202.3|203.5|209.05|211.35|234.25|238.25|234|227.15|217.4|212.65|209.45|206.2|203|198.1|197.3|207.25|203|209.2|214.05|208.5||207.65|209.1|210.15|208.75|205.65|204.05|207.9|200.1|204.8|211.8|215.5|218|219.5|222.5|218|218|202.8|210.1|216.1|220.5|224|227.3|226.05|225|227.55|227.2|222.4|225|226.1|224.3|222.85|231|232|227.8|227.4|228.55|223.35|243.3|237.5|236.5|222.3|210.05|203.1|204.5|207.25|205.75|205|208.7|201.2|197|198.3|187.35|182.25|186.95|187.5|183.15|186.1|190.25|190.1|188.85|192|190|194|193.8|195|195.45|193.6|192.6|192.8|191|184.05|185.4|186.2|179.2|176.6|173|172.65|172.85|171.45|166.85|170.25|171.55|171.8|172|171.6|170|171.25|171|171|166.65|164.5|164.2|165.3||164.05|167.1|168.3|172.2|185.6|189.2|181.85|183.1|177.05|178.35|174|167|167.75|166.5|165.05||172|164.7|164|164.5|170.45|167.3|165.05|165|173.45|173|168.65|166||162.55||163|164|159.65||151.45||152.25
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2501|2502.75|2503|2496.05|2556.3501||2580.6001|2513.1001|2505.3999|2523.5|2568|2592.1499|2541.3999|2548.6001|2520|2677|2610.1001|2621|2638.1499|2714.1499|2730.1001|2787.8501|2838|2805|2735.6001|2737.45|2739.2|2710.45|2711.1001|2696.2|2659|2618|2612|2391.8501|2364.6001|2395.25|2458.25||2543|2583.05|2641.25|2622.6001|2575|2550|2615.6001|2647.1499|2651.1001|2719|2666.75|2631|2647.3999|2619|2572.3999|2533.1499|2541.1499|2504.3999|2483|2480|2436.6001||2411.05|2376.75|2360.5|2370.45|2431|2420.1499|2365.5|2282.7|2270.55|2272|2267|2280.6001|2292.05|2221.2|2231.6001|2235|2252.5|2217.6499||2202.2|2187.6499|2179.3|2209.55|2230.1001|2326.55|2311|2320.3|2307.3999||2284|2267.45|2273|2175.55|2138.2|2102.45|2084.3|2056.3999|2030|1916|1906.85|1927.3|1965|2027|2052.75|2046|2023.15|2005.35|2004.05|1983.1|1939.35|1938.25|1919.05|1930.55|1942.3|1938|1938.5|1908.85|1803.15|1775.7||1750|1703.2|1682.1|1658|1628.1|1623|1650.4|1672|1701.85|1708.3|1736.5|1743.45|1742.8|1728.4|1760|1760|1755|1770.8|1760|1761.8|1803.45|1810|1831.85|1797.55|1862.8|1830|1803.6|1817.05|1811|1787.15|1782.25|1818.05|1795.95|1783.85|1773.25|1799.55|1802|1810.5|1789.3|1763|1762.05|1766.25|1743.4|1730.1|1759|1804|1867.2|1844.5|1824|1817|1871.6|1851.5|1815|1801|1784.05|1750|1782|1770.5|1840|1876.25|1865|1871|1857|1864.55|1867.3|1842.6|1760.4|1747.2|1726.25|1752.4|1761.9|1788.6|1803.05|1813.1|1814|1787.3|1786|1768.05|1726|1710|1781.35|1782|1746|1748.35|1740.6|1759|1823.1|1732.15|1701.3|1590.9|1577|1490|1486||1501.5|1590|1545|1512|1506.4|1609|1628.1|1698|1587.1|1652.1|1685|1697.65|1680|1678|1708.3||1855.5|1726|1612.65|1585.35|1569.1|1651.6|1626.15|1651.1|1673.4|1652.4|1575|1584.9||1646.55||1587.5|1535|1517.6||1482.25||1575.9
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|575.5|587|593.65|590.6|608.35||621.8|612.3|601.15|601.5|615.8|613.85|599|600.2|590.9|626.3|615.1|609.05|607.3|619|637.6|649.35|649.55|652|629.4|624.1|626.4|628.6|622.35|611|609|614|598.7|551|529.45|512|519.1||531.2|530.6|549.7|546|533.9|528.9|541.5|550.6|548.25|537.1|535|536.35|539.75|535.85|523|524.3|526.1|526.5|524.55|517.85|513.6||505.1|496.55|489.1|488.2|509.15|509.1|511.1|513.1|518.1|506.1|498.75|506.05|505.4|504.15|483|478.85|472.2|474.3||471.3|465.8|471.1|471.2|466.5|468.1|475.8|486.25|478.15||467.55|471.35|472.1|473|449|436.2|435.6|425.3|424.2|407|388.05|389.65|394.8|393.25|401.45|411.75|407.65|410.3|411|401.15|390.5|389.15|389|393.5|400.7|386.9|382.65|374.1|375.1|370.75||358.25|349.35|354.25|349.1|336.6|333.75|342.45|349.5|348.5|364.55|367.4|365|363.7|359.35|365.1|365.45|361.9|369.15|369|368.35|381.05|381.1|385.3|387.5|392.9|387.6|384.2|381.4|373.85|367.05|362.6|370.4|361.6|354.35|354.2|366.25|363.75|364.05|357.35|353.15|348.6|350.75|344.2|340.5|342.05|340.4|348.2|343.2|356.6|372.15|378.85|375.3|370.05|355.25|345.45|341|343.75|340.6|352.5|359|365.3|367.55|362.1|360.5|359.8|361.35|351.6|346.3|338.5|346.1|338.5|345|364.2|365.15|349.2|337.2|336.1|326.05|325.5|324.1|340.1|345.3|345.25|353.15|347|345.5|353.8|332.5|336.2|320|320.75|294.85|290||285.55|302|297.5|297.1|293.25|318.8|325.65|332.3|308|318.2|333.7|333.7|325.25|329.55|336||374.15|351.65|350.25|338|331.5|338|323.05|328|357|349.05|319.35|325||329.25||322.65|315.1|296.85||281.5||308.1
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1435.1|1454.55|1465.6|1458|1461.25||1451.05|1438.05|1475|1455.55|1466.05|1443.1|1423.05|1406|1380.15|1473.25|1477|1460|1452.25|1488.3|1490.05|1495.05|1487.55|1478.1|1486.25|1488|1472|1455.8|1464.55|1450.1|1410|1382.5|1372|1295|1300|1361.35|1367.7||1392.55|1420|1455.65|1452.05|1506.85|1511|1528.9|1535.7|1533.4|1556.8|1586.4|1562|1561|1575.55|1531.9|1524|1505|1491.9|1496.25|1484.65|1491||1457.25|1442.1|1410.4|1404|1447.1|1464|1459.35|1450.1|1469|1437.7|1425.6|1444|1445.05|1433.2|1436.5|1476.8|1479.6|1459.05||1421.6|1390|1370.85|1351.9|1344.05|1299|1285.1|1277.65|1290||1252|1248|1241.4|1262.75|1255.25|1237.95|1232.05|1220.2|1224.5|1219.1|1218.8|1224|1228.05|1243.55|1236|1241.5|1217|1237.2|1234|1239|1228.05|1228.05|1203|1200|1204.45|1240.2|1237.35|1231.25|1230.1|1251.15||1285|1245.8|1246.2|1263|1235.6|1225.1|1248.2|1248.2|1260.6|1257.45|1273.5|1305|1295.2|1295|1254|1225|1200|1252|1275|1265.55|1265.55|1250.1|1245|1250|1280|1263.2|1260|1261.6|1260|1285|1294|1303.2|1281|1286|1304.5|1359.35|1349.1|1335|1365|1345.2|1350|1337|1313.45|1296.2|1295.55|1296|1292.15|1300.3|1286.55|1275|1275.1|1288.6|1317.8|1293|1251.35|1241.3|1242.2|1238|1251.05|1250.25|1266|1266.15|1265.8|1275.2|1275.2|1261|1248.15|1221.1|1232.7|1253.25|1267.2|1277|1272|1255|1250|1272.1|1326.5|1320|1285.65|1257.65|1287.45|1272.5|1277.1|1275.05|1273.7|1251.4|1267|1258.55|1292|1253.85|1235|1220|1228||1215|1230.55|1211.1|1182.9|1125.05|1216.35|1235|1286|1274|1246|1210.1|1192.15|1174.35|1172|1189||1207.05|1182.7|1180|1137.1|1126|1140|1126|1130.2|1175|1173.35|1136.8|1139.1||1101||1125|1108.05|1072||1013||1051.1
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|420.3|425|442.7|440|461||481|477.4|477.85|481.1|482.6|477|471.5|464.05|457.85|475.35|462|460|462.55|479.3|484.85|486.6|486.15|485.2|485|478.45|471.6|473.25|472.05|470.05|472.55|470.45|473.35|477.7|477.7|487.15|497.6||496.95|500|503.85|513.75|509|497.95|497.8|506.55|505.15|518.3|521.9|512.95|506.05|504.15|503.3|494.5|496.25|492.3|491.4|495.5|491.25||484.8|482.5|458.6|458.4|475.65|479.25|481.2|478.45|484.9|490.35|484.85|477|472.55|475.85|470.3|468.4|458|442.75||440|447.15|444.2|445.35|450.2|442.05|438.9|443.35|434.15||428.05|424.9|423.25|414.7|413.65|413.5|409.2|404.2|404.1|399.35|398.2|403.65|403.45|404.1|401.25|406.7|408.9|405|418.55|413.4|412.25|414.05|404.45|408.5|416.7|425.4|428.2|431.4|422.2|416.4||422|411.6|419.7|414.5|397.55|403.3|400.65|399.55|408.5|417.65|425.1|425.2|424.75|428.1|435.2|435.05|430.15|421.7|420.05|416.2|436|427.25|422.2|418.6|449.1|446.65|442|440.15|442.35|443.15|438.05|453.2|450.05|449.4|455.5|468.8|470.1|475.05|470.6|462.4|461.7|454.25|438.3|436.85|449.6|445|445|449.1|434.45|436.1|443|435.4|423.6|434.15|429.35|418.75|419.1|419.35|419|415.8|427|425.05|432|429.3|427|420.5|417.15|412|408.5|420.15|423|428.15|410.45|399.35|386.25|390.95|393.75|388.4|386.85|380|394|393.05|390.1|389.95|382|380.15|381.25|379.05|382.4|365.45|353.45|342.1|337.5||336.7|354.9|360.1|357.25|356.75|376.6|382.45|394|391.05|394|398|388.85|370.95|371|387.35||405.1|376.35|367.4|346.2|329.4|359.8|356.2|357.05|372.3|343.5|317|325.25||324||334.05|334.4|337.4||325.65||340.35
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|403|403.1|411.5|400.6|402||405.1|404|414.05|408.25|404.9|404.65|402.6|402.3|400|400.6|398.05|395.2|400.1|400|409|413|409.3|413.65|416|417.55|410.15|407.3|411.65|411.05|412|426|403.1|396|405.4|401.45|406||435.8|428|436|435.05|425.8|424|438.5|441.1|445.05|443.05|451|449.5|448.5|450.5|456|464|462|455|453.05|453|449||448.9|442.1|415.85|430|442.25|452.75|450|451.55|464.05|465|463.2|455|457|449.95|445.3|450|445|435||443.8|441|440.85|437.5|430|436|444.45|454|451.1||442.5|441.95|443.65|449|453.6|450|444.3|438.25|445.1|446|461.05|461.3|465.25|445.95|440.25|436|418.9|415|435|438|438.1|446.35|449|457.05|459|465|464|463|461|462.25||457.5|461|461|453|453.55|440.05|434.3|425|465.55|475.6|475.65|478.05|466.65|471.6|471.5|469|460|475|475|476.05|483.4|483.15|468.15|471.55|480|488.4|492.9|486.1|470.25|464.85|457.15|467|469.1|465.75|471.4|485.8|481.6|486.65|482|478.35|475.75|453.3|445.8|448.15|445.3|445.05|475|487.5|478.9|532.2|535|527.1|527.55|527.1|524.05|533|511.55|505|504.05|498.05|495.1|499|492|488.2|488.2|471.45|470|466.5|466.05|470|475|473.3|472|450|414.95|407.1|398|390.2|390.2|387|402.3|413.45|412.7|395.5|390.75|385.6|383|382.5|381.4|375|374.5|373.1|374.75||367.5|366.15|362.4|355.95|347.6|354|357|359.85|352.5|351.2|355|361.25|351.65|347|342.05||346.15|324.1|320.05|312.05|309|322|315.05|315.5|330.1|332.15|317|317||318.85||300|274.75|272||275.4||274.5
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|58.45|60.65|63.05|63.7|65.3||66.35|65.6|67|65.95|65.6|64.5|63.4|62.7|62.4|64.4|61.3|61.1|60.7|57.6|55.9|52.9|52.7|52|51.45|50.1|49.5|48.3|48.6|48.05|47.35|47.1|46.55|43.75|46.95|46.95|46.9||47.55|48.3|48.8|49.45|47.1|45.8|45.85|45.8|45.15|43.5|43.25|43.85|42.4|38.5|37.9|37.7|36.85|36.25|35.9|36.25|36||35.65|34.4|32.9|33.65|36.2|37.25|37.55|36.85|37.5|37.05|36.8|37|36.45|36.6|36.4|36.75|36.35|36.55||35.75|35.05|35.6|35.7|33.7|33.05|33.05|33.45|33.4||32|32.55|32.7|32.65|31.75|31.1|30.6|30|30.1|29.9|30.25|30|30.65|29.8|30.25|31.3|30.75|30.7|31.2|30.6|29.9|29.75|30.4|30.6|31|31|31.2|30.65|30.4|30||30|29.65|29.6|29.3|27.15|26.85|27.8|28.25|29.1|31|31.5|31.55|30.65|30.65|30.4|29.7|28.7|30|30.95|30.3|31.3|31.15|29.65|31.35|32|31.8|31.9|31.7|31|30.8|30.3|31.05|29.35|29|29.9|30.8|29.8|28.3|27.95|26.75|26.75|26.7|26.05|26|26.2|26.7|27.8|27.3|27.25|26.9|26.8|26.65|27|27|25.5|24.1|25|25.6|26.65|26.65|27.9|27.8|26.5|27|26.55|26.55|25.55|25.55|25.55|26.65|26.8|27.4|27.8|25.85|25.6|25.3|24.3|24.3|25.1|23|24.5|24.8|24.8|24.45|22.7|22.55|23.5|23.1|22.4|19.7|20|19.6|19.55||18.45|18.8|19|19.5|19.55|20.7|20.8|20.7|19.85|20.25|20.2|20.6|20.15|20.55|20.2||21.7|21.95|21.9|21.8|22.1|23.5|22.8|23.4|24.5|24.65|22.1|22.05||21.7||20.85|19.85|19.65||19.5||20.35
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|3990|4012.78|4130.02|4100.25|4165.2002||3900|3802.78|4036|4017.5|4003|4060|4057.6499|4275|4250.0498|4300.52|4375|4372.5|4325.25|4375.5|4364.5498|4186.0498|4401|4506.8999|4575|4665|4568.5698|4355|4513.3198|4675|4137.5|3987.47|3892.78|3705.5|3857.5|3916.3201|3820||3775|3902|3711.3201|3642.5|3688.47|3680.55|3826|3950|3809.1499|4009.6799|3755.1001|3711.6499|3599.97|3505|3498.1001|3592|3191.1201|3111.5|3100|3087.5|3097.5||2997.5|2961.8201|2725.1499|2455.5|2905|2752.5|2710|2640.03|2665|2650.5|2582.8|2505.5|2530|2541.1201|2510.03|2500.1201|2499.5|2525||2355.5|2315.3999|2377.5|2400|2452.5|2412.1799|2390|2376|2365||2450.3999|2470|2475.5|2257.5|2475|2416.47|2402.5|2365|2345|2335|2412.5|2412.5|2440.6201|2462.5|2481|2443.6499|2405|2444.5|2404.6799|2302.8999|2462.53|2440.55|2471.45|2490|2471.72|2390|2461.1201|2480|2480.75|2440||2467.5701|2437.5|2535.3799|2637.5|2428.8501|2337.5|2338|2189.95|2300|2472.5|2460.5|2461.1799|2528.5|2405.03|2347.5|2300|2210|2190.5|2074|2013|2105.5|1880|1840.55|1775.1|1745|1800|1742.75|1806.05|1650|1537.5|1495.5|1477.53|1457.5|1450.5|1450|1455|1438|1475|1510.08|1510.5|1512.6|1439.42|1394|1416.03|1309.95|1245|1170.5|1195.83|1210|1204|1130|1109.7|1053.8|1030|1017.5|1050|1080.53|1075.12|1092.9|1105|1110|1095.5|1045.12|1044.35|1040.78|1039.5|1084|1145.08|1162.67|1185.5|1148.72|1167|1175|1130.08|1125.3|1103.3|1089.92|1062.97|1100|1080|1125.03|1173.33|1155|1132.5|1135|1161|1155.5|1227.5|1249.5|1160.38|1175|1200|1227.5||1221|1200|1176.33|1141.38|1120.5|1101.12|1050.5|1085.5|1063.53|1115.5|1174.22|1160|1155.62|1150.5|1095||1099.3|1108|1077.75|1093.5|1087.5|1113.1|1084.5|1072.5|1075|1096.72|1053.53|1054.5||1094.75||1112.05|1055|1010||987.5||955
04278|18209|/equities/indian-bank|NIFTY200|116.55|115.3|124|125.45|128.85||134.5|134|139|136.85|138|138|136.4|135.8|135.5|142.55|137.6|136.75|133.35|136.55|145.3|129|126.25|122.6|122|121.05|121.35|124.2|124.3|119.1|100.65|98.3|94.35|87.5|87|86.6|87.5||88.85|88.5|86.2|94.55|91.3|89|90.3|89.4|88.1|85.35|85.8|86.8|86.15|87|87|87.2|86|84.6|86.25|87.5|85.55||85.9|81|74.05|75.2|86.5|90|91.8|90|85.9|84.75|84.1|87.05|73.45|73|71.15|68.35|66.85|67.5||66.5|65.5|64.6|64.55|63.05|62|62.6|63.5|62.25||61.05|61.4|59.5|60.85|60.15|59.95|59|58|58.2|57.55|57.35|57.45|59|59|60|60.85|60.25|59.6|58.8|57.9|56.55|56.2|56.85|57.75|58.7|57.85|57.55|57.45|57.55|57.7||56.8|56|56.35|55.55|53.1|54.55|55.75|55.25|57.3|60.05|61.65|61.6|62.5|62|61.05|60.1|58.6|61|61.65|62.3|64.05|63.8|63.2|64.35|66|65.25|65.1|64.6|64.75|64.05|63.15|63.2|62.6|62.05|60.3|61.8|63.8|59.75|59.05|57.65|57.9|57.85|57.85|57.05|57.5|58.1|58.05|57.05|57.05|59.1|60.5|60.55|61.55|61.2|59.65|58.5|60.45|60.2|62.5|63.3|64.3|64.8|63.35|64.25|64.05|65.3|60.5|56|63.6|64.5|61.6|65|66.4|56.8|55.5|54.1|53.2|52.7|52.75|51|54.2|52.05|52.05|53.05|50.6|49.4|47.25|46|44.05|43.2|43.45|43.7|43.95||43.7|44.75|44.15|44.2|44.5|47|46.9|47.7|44.6|45.6|45.7|46.2|45.15|46.25|46.85||51.8|51.1|48.5|48.35|48.1|49.2|48|50|46.5|45.8|45.6|45.3||45.6||45.7|45.35|44.85||43.5||42.7
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|112.482|115.391|115.973|116.797|119.997||121.015|119.269|122.421|120.772|120.239|117.33|116.36|116.7|114.421|115.391|115.148|114.421|115.73|119.609|119.948|120.239|122.178|125.572|124.118|121.791|119.366|119.124|115.876|115.1|115.924|118.348|117.96|117.912|117.282|116.845|118.93||117.33|116.991|116.845|119.9|119.269|116.845|121.257|121.888|119.657|119.075|118.93|119.269|119.56|118.785|119.172|121.306|116.457|115.197|116.7|117.912|118.057||116.942|113.645|109.767|113.451|123.148|124.893|124.651|123.972|123.924|123.342|123.875|127.075|126.057|124.651|122.663|123.148|117.33|115.003||108.603|107.149|106.276|109.767|107.682|109.621|110.542|113.645|110.542||106.664|105.743|103.755|101.815|93.767|95.028|92.119|92.216|90.179|88.725|92.119|93.088|93.476|92.797|94.058|96.628|95.609|95.173|92.846|93.282|90.567|90.179|90.664|91.149|91.149|93.137|92.991|95.561|96.628|93.525||90.664|91.197|92.119|90.082|86.592|85.961|87.27|87.27|92.119|95.997|96.24|98.373|96.676|96.919|94.3|95.173|90.179|93.379|97.064|97.937|100.991|99.779|99.149|96.967|101.815|100.361|100.409|100.264|98.131|96.967|93.234|93.088|90.422|89.21|88.24|85.089|80.483|78.058|75.731|74.665|75.246|74.471|74.471|74.034|73.792|74.374|76.41|75.634|75.925|76.604|77.525|77.283|77.574|76.168|75.343|74.762|76.313|75.634|77.186|77.961|79.028|80.725|80.483|77.719|76.604|76.604|76.604|76.992|76.604|78.64|78.543|78.543|80.483|80.725|78.155|77.574|78.543|78.834|83.392|82.422|82.81|86.398|83.101|85.622|81.646|78.834|79.658|81.258|76.652|70.447|66.956|64.677|65.307||65.647|62.689|61.623|60.362|60.217|62.592|63.222|64.144|62.544|63.077|63.707|67.538|68.944|70.01|70.253||73.356|72.725|71.174|71.562|73.065|74.907|74.422|74.034|78.64|77.671|75.78|70.01||70.01||72.143|70.398|67.634||66.907||68.168
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|64.3334|65.3334|66.6334|66.6667|66.8||65.8|66.1334|68.0667|67.2334|67.4334|67.6|67.8334|66.5334|64.8|65.9|64.6667|64|63.4|64.0667|63.5334|63.1|62.6667|62.6667|63.0667|63.9334|64.0667|64.6667|68.3|68.0334|68.3334|66.6|64.5|62.2667|61.8667|60.1667|60.1667||62.1|63.5|64.1334|65.1667|65.3334|65|67|66.8667|65.4667|63.4667|63.0667|63.1|62.5334|62.1334|61.2|61.3334|60.7334|60.1334|60|60.2667|60.6||58.8334|57.8334|56.1334|56.4|62.2|63.3334|63.8667|62.9|63.0667|62.0334|60.7667|60.7334|60.0334|60.2667|59.3334|58.4|57.0667|56.0667||56|56.3667|57|57.1667|56.0334|55.6|56.3334|56.1334|56.3334||55.8|55.9667|55.4334|54.0667|53.4|53.1334|52.1667|51.2334|51.6|51.7|52.6667|50.8|51.4|50.7334|52|51.8|50.3334|50.2667|49.9334|49.7334|49.2334|49.33|49.17|49.7|50.07|49.73|49.53|49.53|49.8|49.2||48.97|48.67|49.37|49.53|47.9|47.77|50.23|50.27|51.33|53.5|54.27|54.3|54.53|54.9|54.7|53.8|52.87|55.03|54.53|55.17|56.3|56.37|55.67|56.9|58.27|58.03|58.4|58.4|58.73|59.07|58.07|58.07|57.77|56.77|56.37|57.3|57.13|57.93|57.47|57.1|57.53|57.53|57.2|56.93|58.17|58.4|61.37|61.77|60.93|61.2|60.8|61|58.47|57.43|55.7|55|56.73|57.27|57.47|56.93|57.33|57.37|57.27|58|58.13|57.3|56.2|56.5|57.67|57.17|56.47|57.37|58.77|57|56.47|55.83|55.9|55.9|57.27|56.67|58.6|59.4|60.07|61.4|57.47|56.07|57.4|56.5|56.33|51.47|51.47|50.67|50.77||48.53|48.67|47.93|47.87|47.43|50.13|50|50.5|49.73|49.87|49.37|50.4|48.53|52.27|53||54.2|53.2|52.87|54.2|54.07|55.2|52.77|55|57.17|56.67|55.03|55.2||54.53||54.57|54.07|53.33||51.07||52
04281|1169003|/equities/indian-railway-finance|NIFTY200|23.9|24.1|24.5|24.5|24.8||24.85|24.8|24.8|24.8|25.25|25.45|25.45|24.65|24.5|24.9|24.85|24.9|24.95|25.2|25.4|24.9|25.8|25.65|25.3|25.25|25|25.2|25.6|25.55|23.85|24.05|24.7|24.9|24.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|348|360.2|378|383|393||401.4|403|385.32|379.2|374|376|374.01|355.11|336|334|326.02|318.56|319.6|331.19|337.21|331.4|332.4|336.4|325.2|322.35|322.22|318.4|312.4|303|292.85|292.43|292.27|290.23|289.04|286.6|284.45||283.41|284.62|290|287.4|286.56|283.54|287.4|290.49|288.44|290.8|290.4|292.15|296|289.8|286.29|289|288.02|286.15|281.6|281.6|282.22||280.64|275.81|267.29|271.8|282|284.05|284|286.22|284.41|280|281|320.2|319.32|316.6|276.4|270|269.31|270.7||269.26|269.26|270.6|271.4|271.4|272.33|272|270.42|274.52||273.18|271.02|268.6|264.41|262.2|261.66|260.22|258.01|260|260|262|262|262|259.41|263.6|265.4|265.27|265.6|265.2|265.06|265|265.2|266.2|266.67|266|269.7|270|269.8|272|271.25||274|273.74|272.8|271|268|266.4|270.65|266.02|276|274.14|271.8|272.8|272.23|270|270.2|270.03|264.23|270|273.2|269.6|272.24|270.62|267.2|267.2|272.51|273|268.44|268|267.06|267.1|266.45|267.6|275|272.06|270.01|275.02|270|263.01|264.09|266|266.04|267|267.04|266.84|266.43|268|268.61|268|268.41|271.2|273.01|274|275.29|274.2|273.34|267|270|271.11|277.27|272|276.23|276.92|278.01|278.8|279.6|279.06|271.2|271.22|270.01|268|278.4|283.46|283.6|282.42|283|278.27|277.21|276.16|282.13|268.2|285.11|287.4|294.4|291.77|287.2|276.32|277.8|280.4|282.28|273.27|272.4|266.2|274.6||280|280|266.67|249.13|252.72|265.13|276.53|275.2|273.74|260.71|244.4|238|240.45|252|254.02||263|261.11|247|248.17|260.56|273.11|280.22|276|274|261.73|238|245.26||240.02||250.78|238.84|219.8||216.64||206.33
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|480.15|498.1|502.05|497|506.9||508|514.6|521.25|516.3|513.2|512.55|498|490.3|487|507|498.55|505.75|521.75|534.65|551.45|543|538.6|540|551.3|545|550|545.65|538.55|535.1|539|544.2|533.75|512.45|512|527.3|526||522.35|530.25|529.1|553|538.6|533.2|543.15|562.2|560|554.65|547.1|541.05|537.85|521|508.2|505.05|501|500|502.4|488.6|486||485.25|483|462.05|451.65|471.6|478.5|485.3|480.7|483.5|478|479|480.55|474.8|473.85|475.1|472.25|470|481||470|437.25|448.6|447|444.25|441.3|441.2|441.35|429.6||434.45|435.8|423.95|415.55|421.45|419|408.05|405.15|404.5|398.2|401.1|402.15|404.4|390.55|390.5|388.7|376.95|377|373.7|374.15|371.65|372|364.3|364.1|370.6|380.8|383|383.2|387.55|388.45||391.5|385|388.05|398.2|397.85|388.3|402.85|398|412.1|412.3|407|408.85|410|402.8|389|383.6|379.1|389|393|397.5|400.25|391.6|387|393|404.5|403|411.25|410.65|415.6|412|395.2|391.5|391.4|385.1|386.5|390.1|385.1|387.3|385.45|381|386.75|388.1|386.3|391.05|401.6|400.25|401.2|398.2|400|403.1|406|398|403.25|410|406.75|395.5|403|405.1|402|406.4|406.15|407.4|412.3|440.5|444|440|437.25|441.2|437|439.2|428.65|442|448.3|443.4|443.3|448|471.05|465.55|470.5|456.35|465.25|461.15|459.15|469.25|485|492.05|474.5|470.15|462|459|456.65|452.65|451.1||442.85|448.35|451.2|445.65|439.6|451.6|460.35|469.4|477.4|472|468.4|463|459.55|461.65|458.7||470.6|470.85|445|442.5|430|447.5|435.35|448.4|451|457.15|448|446.85||445.25||438.05|429|414.15||380.1||377.05
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|254.4|253.5|256.05|248.2|251.25||249.1|249.5|249.5|245|253.15|256.2|251.4|250.7|253.55|269.5|244.5|266.9|261.45|254.05|250.6|246.15|244.1|246.5|244.15|245.4|244.3|242.1|236.65|229.488|231.534|227.303|225.211|215.169|212.007|218.981|218.981||217.121|220.236|224.188|235.904|238.229|224.467|238.973|236.183|235.904|239.391|242.227|247.574|242.692|237.253|222.422|220.422|214.425|213.03|212.984|214.053|218.888||218.656|210.798|208.474|211.775|213.867|223.351|226.559|226.885|224.142|223.909|223.63|224.049|221.213|217.726|217.633|206.568|195.595|199.919||200.895|200.291|199.036|201.593|198.059|175.045|171.14|171.605|168.676||166.119|164.213|163.097|162.957|165.049|166.258|164.166|164.259|167.653|167.049|166.63|167.839|170.815|173.883|172.581|176.254|177.37|175.185|168.583|166.584|165.7|177.5|181.95|180|186|184.8|184.55|181.35|178.65|176.55||175.45|173.65|177.25|181.4|171|162.2|162.5|179.35|186.7|195.3|195.55|199|200.35|199.35|200.8|197.9|205.75|211.2|216.75|207.5|197.15|191.8|178.7|194.25|199.5|198.25|196.8|196.1|193.2|197.5|196.85|200.5|198|196.8|197.75|193.6|192|192.25|191.9|188|190.55|189.35|189.75|188|188.55|191.5|189.8|187.75|191|192.3|198.5|198.25|197.6|193.45|191|188.8|202.75|207.55|208.05|206.15|212.6|218.5|218.55|223.65|221.15|218.25|216.5|218.65|211|218.2|218|227.4|224.2|218.35|209.05|205.5|205.05|214.6|217.6|200|207.1|229.55|225.45|228.55|223|213.9|216.1|222.15|222.05|224.3|213.9|208.05|203.25||200.05|204|196|206|201.1|200.7|189.7|191.55|178.45|173|167.4|156.6|159.5|164.75|162.9||162.15|157.05|155|154|149.5|166|164|156|158.4|166.9|165.45|172.1||171.45||169|158.05|157.1||154.2||150.5
04285|18215|/equities/indusind-bank|NIFTY200|988|1002.6|1028|988.2|1015.65||1033.05|1005|1014.5|1025.45|1072.6|1077.15|1060|1063.15|1051.25|1079|1041.25|1018|1018|1027.8|1033.4|1026.2|1041.1|1037.7|1012|1015.3|1003.6|1020|1028|1016.3|1016|972.2|949.3|856|815.65|789|806||839.2|890|918.25|928.25|936.25|924|953.45|951.25|926.15|906.55|926.2|932.1|931.1|909.4|883|887.45|893.05|890.05|888|873.5|853||849.1|832.75|813.65|814.7|887.55|914|915|908.45|918.05|915.1|905|918.7|907.1|913.2|889.8|890.5|881.3|858.1||848.55|835|845.25|836.3|832.5|788.8|804.2|775|772.25||741.75|761.8|752.5|783|735.05|707|678.3|648|631.55|590|576.5|571|586.1|595.1|613.55|604.35|605.65|599.55|616.6|606.2|601.4|593.35|597.5|602.45|610.5|615|614.05|606.1|606.2|592||537|520.25|528.95|516.15|491.2|485|519.1|537|553.85|600|610.2|613.65|601.2|603.85|603.25|610|588.65|599|597.55|603.55|625|614.1|588.7|620.75|595.5|572|538.45|530.2|516|512.5|511.1|519.15|506.5|502.5|500.15|516.35|512.35|509.35|506.55|492|485.75|490.15|483.25|501|515.75|515.5|532.25|511.4|505|500|510.1|508|520.7|521.65|512|490.25|500|505.05|534.5|532.4|550.3|532|492.45|493.55|484.35|493|475.15|472|472.5|481.05|461|476.1|497.2|485.85|472.15|482.15|468|456.3|483.5|483.3|505.1|463.15|452.35|444|411.2|405|426.1|404.25|401.05|373.5|371.6|347.65|342||330|343.2|350.8|361|374.05|417.1|425|444.5|425|428.8|435.45|415.5|408.5|415.95|416||461.6|443|430|387|380|407|384.6|396|453|442.6|413.25|414.05||371.25||384|362|344.5||310.2||320
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|4415|4735|4775|4645|4788||4827.2002|4774|4885|4917.0498|4951.9502|5000|4870.5498|4875.4502|4754.3999|4945|4909|5013.9502|4958|5110.5498|4952.6001|4828|5002.2002|5235.1499|5315|5150|4877.1001|4924.5498|4850|4740|4717|4776.5|4516.2002|4211|4330|4501|4677||4968.8501|5245|5125|4915|4857.7002|4857.0498|4991.6499|5150|5173.4502|5334.5498|5336|5288.5498|5235.1499|5181.0498|4815.2002|4737.5498|4742|4704|4673.7002|4632|4617.4502||4608.7002|4581.1001|4366.9502|4403.7002|4557.6499|4530.7998|4590|4616|4481|4475.1001|4353.3501|4289|4243.4502|4225.0498|4166.1001|4141.1499|4135.2002|4180||4131|4010.95|4001.3|4029.1499|3955|3815.1001|3784|3875|3801.2||3640.55|3525.7|3450.2|3402|3550|3526.2|3605|3557.3|3536.3|3525|3501|3502|3500.1001|3475|3500|3401.3501|3362.6499|3440|3442.3501|3461.2|3556.75|3569|3560|3490|3458.8|3446.7|3431.8501|3415.25|3450|3471.3999||3586.55|3615|3599.95|3450.2|3400|3330|3323|3275.3999|3361.1001|3438.8501|3497.45|3505|3410.3|3381|3343.05|3240.25|3240|3290|3275.5|3310.2|3413.8999|3308.3999|3242.5|3240.5|3275|3251.05|3242.5|3228|3224|3220|3247.25|3282.05|3250|3242|3240.1499|3242.05|3233.5|3380|3320|3275.1001|3294|3260|3112.1499|3140|3174.45|3128.3|3110|3104.05|3090|3139.55|3171|3147.55|3194|3109.95|3011.25|2982.3|2906|2814.95|2822.75|2838.8999|2849.1001|2831.8501|2772.05|2772|2761.3999|2760|2725|2750.1001|2736.75|2735.8|2660|2664.5|2730.05|2665|2620.75|2738.3999|2763.05|2762|2755.1001|2650|2680|2687|2640|2520|2472.8999|2483.2|2532.55|2580|2606.05|2526.05|2434.2|2335|2377||2366|2405|2316.3|2415|2205|2575.05|2577.1499|2575|2500|2550.1001|2583.3|2560|2583|2525.75|2461.1499||2419|2405.45|2289.3|2302.1499|2303|2410|2370|2363|2369|2410|2326|2186||2140.5||2205|2202|2050||1931||1981.35
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1313.5|1382|1380.5|1358.5|1370.05||1355|1318.75|1317.2|1305.05|1325.9|1308|1279.2|1259|1244.75|1272|1252|1257.55|1260|1276.8|1275|1275|1286|1307.1|1301.55|1283.05|1283.6|1297.85|1275.5|1262|1272.05|1273|1263.6|1241|1231|1272.55|1285.1||1313|1326.55|1335|1320.55|1312|1306|1340|1318.45|1360|1360|1340|1278.25|1255.5|1268.05|1275.05|1261.15|1255.8|1239|1238.15|1235|1236||1226|1230.55|1176.1|1152.05|1175.6|1156.2|1153.6|1152|1148.2|1155.25|1150|1157|1145|1136|1115|1122.7|1121|1105.05||1091|1098.3|1111.25|1133.35|1101.95|1091.1|1093.8|1101.45|1112.65||1117|1113.75|1087|1078|1121.15|1091.7|1099|1066.8|1057.5|1051.1|1052.35|1060.1|1070.05|1077.15|1103.15|1120.15|1123.8|1135|1110|1115.3|1096.9|1092.5|1131.1|1135.55|1112.1|1088.45|1088.4|1035.5|1031.35|1018.05||1011.75|1005|1004.1|998.5|975|970|1008.1|991.2|1000.5|999.1|995|982|971.65|948.3|931|924.8|926|925.55|913.05|914.45|924|913.5|912.1|914.6|933.05|945.2|938.4|933.6|939.2|946.55|951.3|957.45|958.7|954.1|952.05|948.25|942.2|946.1|945.3|949|942.5|938.3|940.55|947.45|953.3|958.75|943.6|941.2|918.65|903.25|900.65|910|929.2|906.75|892.15|894.25|794.8|781.35|786.05|773.5|775|772.2|765.55|761.5|752.5|735.4|729.75|724.25|730.1|710|693.5|709.4|692.1|700|701|706|698|699.15|685.25|675.5|700.25|709.2|715.05|704|700.6|697.5|696|697.55|691.5|674.95|690|675|679||673.5|665.4|659.65|655|653|646.7|652.6|683.75|675.5|678|668.5|662.45|664.05|670|670.35||698.1|658|653.05|661.05|654.8|638.1|628.05|627.8|639|626|603.5|635.6||626.05||632.1|626.35|612.9||582.15||594
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|1680|1671.05|1635.1|1630.1|1657.35||1678.05|1659|1696.15|1733|1736.5|1700.25|1667|1620.05|1606.3|1619.55|1531|1506.05|1502.3|1545.05|1578.6|1577.2|1596.15|1632.5|1616|1604.05|1615|1652.7|1680.85|1667.5|1605.55|1618.05|1597.2|1557.25|1534|1560|1574.65||1577.55|1634.05|1665.45|1642.25|1596|1570.6|1620.9|1622.45|1621.1|1676.55|1693|1723|1731.5|1708.85|1702.5|1718.15|1692.95|1673.9|1677.25|1669.5|1655||1615.15|1547.25|1425|1487.25|1626.8|1625.45|1637.05|1650.8|1697.5|1699.2|1722|1725.1|1736.6|1720|1647.5|1606|1548.4|1515.5||1504.85|1522|1582.45|1642.1|1646.1|1643|1676.15|1625|1585.75||1605|1606.5|1595.6|1550|1432|1402.05|1326.05|1323.55|1292.65|1285|1295|1253.7|1288.05|1294.1|1344.4|1359.45|1346.55|1349|1345.55|1331.1|1309|1298|1322.25|1356.4|1355.2|1323.8|1315.5|1307|1300|1265.3||1251|1220.15|1224.05|1241|1196.55|1180.85|1235.8|1208.1|1286.6|1303.05|1310.05|1313|1320.8|1290|1238|1250|1208.2|1241|1224|1240.1|1254.3|1202.45|1190.45|1171.05|1176.6|1169.4|1166.2|1161|1146.3|1164.75|1188|1190.9|1129|1111|1112.25|1035|936.2|936.6|931.2|928|941.65|962|956.6|951|931|875.25|890|886.75|898.4|940|961.1|946|960.35|960.55|985.55|950|949.25|941.25|1008.1|1001.7|1012.85|1027.2|1019.3|1001.8|1001.25|995|985|983|998.2|1022.7|1037.05|1051|1035.6|1030.05|1016|995.1|990.1|983.25|983.6|950.5|985|1013|1071.4|1109.75|1125|1025|955.1|935|948.05|941|941.65|920.5|936.9||965.95|967.3|900|885.05|850|941|962.8|1001|943.4|951.2|917|909|911.6|908.2|915||930.05|905.05|871.6|865|878.75|926.5|953.35|966.6|1000|1016.05|983|997||989.1||981|944.9|928.05||915.05||982
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|912.725|942.05|955.4|953.575|963||960|957.25|958.025|954.15|958.05|935.5|925.75|911.125|910.025|924.45|901.825|892.7|905|920|930.55|934.25|938.975|945|945.625|967.5|980.45|970.575|966.05|952.8|980.55|947.625|940.025|910.175|916.475|939.05|963.05||984.525|1006.4|1018|1045.2|1053.75|1030.225|1046|1045.1|1045|1051.3|1045.1|1055.3|1055.025|1066.875|1075.75|1077.025|1086.05|1082.525|1073.55|1077.5|1075||1077.5|1072.525|1082.725|1088.4|1070|1051.525|1107.5|1104.05|1105.5|1102.5|1103.6|1121.25|1106|1102.55|1116|1115|1102.5|1105.1||1043.25|1041.5|1040.5|1067.5|1065.025|1034.025|1023.55|1036|1034.6||1027.5|1021.8|1003.5|981.05|1098.05|1156|1175.75|1159.975|1142.525|1132.5|1125.575|1133.725|1156|1077.6|1040.875|1070.725|1016.5|1026.5|1032.5|1036.625|1035.5|1030.925|1046.825|1051|1051.325|1048|1051.5|1051|1058.675|1066.5||1084|1065|1019|1035|1023.025|1023.825|1021.525|994|1020.85|1041.325|1064.1|1067.5|1058.125|1025|1003|1008.65|983.55|966.9|997.5|991.1|1001.05|993.125|930.175|930.5|995.5|1003.875|1000.5|1011|995.05|1000.025|992.925|994.625|997.5|990.025|995.075|992.5|972.5|992.5|991.1|975|971.175|976.55|927.525|937.6|874.95|870|861.075|857.5|865|876.625|873.5|865.525|875.575|890|880.55|818.575|815.975|820.05|817.525|813|811|815.1|817.55|827.5|825|814.5|807.5|825|822.5|835.1|813.5|812.575|820.075|810.5|792.5|769.75|770|755.55|785.275|756.15|775.025|772.5|757.35|747.5|747.1|750|761.025|758.05|733|735.85|770|771.5|788.425||787.525|788.1|776.55|771|785.575|769.525|759.925|765.075|768.8|772|766.65|755.5|771.05|783|782.225||782.8|792.5|814|765.525|760|755.9|775|731.325|745.5|720|751.625|750||772.5||775|790|720.05||690||683.5
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|211.9|208.55|204.95|201.6|203.5||205.8|204.75|207.7|207.2|207.6|208.8|206.5|204.05|203|208.8|206.5|207|206|214|217.9|216.55|217.25|217.5|215.8|224.5|223.1|228.2|231.5|227.25|216|215.7|217|201.8|202.35|205.75|207.1||206.85|209.15|212.2|215.7|217.5|214.6|211.2|211.6|205.25|201.6|201.25|200.25|202.1|204.5|210.6|212.1|209.3|208.55|209.55|210.1|207.85||205.6|202|196.9|199.15|209.75|211.25|213.5|211.6|215|213.35|203.15|204.65|199.55|197.6|196.5|194.55|193.55|192.4||193.2|192.55|192.5|190.6|188.65|186.05|182.7|182.75|186.4||185.55|183.85|178.6|171.85|171.85|173.4|170.2|168.2|167.1|164.45|163.35|163.45|165|166.75|168.25|167.75|167|166.6|166.7|166.15|163.8|164.55|167.05|169.5|170|166.35|166.9|169|168.1|168.75||170.1|168.7|169|170.5|167|166.15|171.7|173.75|175.05|177|177.8|180.05|180.8|183|182.75|183.2|182.3|184.6|180.8|185.7|190|189.65|188.25|190|194.05|193.9|193.65|195.1|196.35|196.3|194.55|198.1|197.25|196.85|195.5|197.1|200.4|200|196.4|194.15|193.1|191.7|192.6|191.9|193.5|192.5|193.4|195.05|195.15|197.3|196.8|192.5|191.5|192.35|193|192|194.5|192.75|195.1|194|194.15|194.25|194|198.95|206|202.55|194.65|194|196.2|193.3|191.65|186.15|184.75|183.15|183.6|180.7|180.7|181.9|186.3|187.85|193.6|198.3|197.65|197|198.65|195|195.6|196.7|199|189|189|186.9|187.8||184.6|172.65|171|165.1|163.15|161.15|161.95|164.5|157.5|158|157.1|160.5|160.5|172|170.65||180.45|179.65|178.05|179.3|179.3|179.65|176|176.05|179.5|186.95|185.45|182.7||181.05||180|176.65|173.65||167||164.55
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|302.6|305.6|320|315.8|314||311.4|309.4|322.25|313.5|335.2|341|335.35|332.6|332|340|332|321.15|318|312.35|325.5|321.05|308.8|306.45|307.1|308.35|303.95|304.85|297.8|280.5|282.05|275.25|271.2|257.15|258.2|263|266||268.2|278.1|295.2|294.05|284.2|279.45|293.2|291.35|288.3|290.4|284.9|290.9|287.25|278.15|282.1|272.7|268.1|262.05|260.2|257.8|259.2||258|254.5|246.3|244.85|270.65|275.55|273.15|261.4|261|258.55|252.55|256.15|254.2|264.5|257.55|259.6|251.2|243.6||242.15|232.25|232|235.7|238.5|231.7|224.25|223.55|217||213|215.1|212.6|208.1|209|209.5|206.65|201|192.35|187.25|184.5|185.8|189|189.75|185.65|202.2|205|201.55|197.35|190.75|179|181.4|188.25|190.8|190.15|192.25|192.05|187.2|191.1|191.7||186.8|184.35|182.1|175.85|166.45|162.3|160|159.6|168.6|197.1|198.6|202.15|202.55|206.5|195.3|192.3|185.5|192.25|202.55|209|219.1|212.5|204.15|201|215.5|213.55|220.05|220|223.6|222.1|223.4|225.1|221.55|213.15|208.25|209.3|203.8|202|196.8|195.25|194.4|195|190.5|183.6|180.75|178.85|180.5|175.3|168.3|165.6|170|168.65|174.6|174|174.75|164.55|165.45|164.3|168.25|160.4|157.9|155.5|152.8|154.1|152.85|153.2|152.15|155.05|148.75|151|144.25|147.4|144.65|143|143.6|138.55|139|138.15|135.1|131.2|139.4|140.5|142.8|142.05|138.35|129|126|127|123.15|115.25|113.8|106.5|99.1||92.9|94.15|90.65|89.1|86.75|91.9|92.7|91.35|84.25|88.3|88.25|87.7|85.25|85.4|83.35||89.7|83|81.5|79.6|78.25|84.8|80.45|78.85|89.3|88.8|86.15|87||84.5||85.6|77.1|66.5||62||62.1
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|83|81.5|84.15|82.45|84.6||84.5|82.4|81.5|80.45|81.8|82.25|76|71.9|71.15|72.75|72.25|71.25|71.05|72|72.1|74.05|74.05|74.5|74|72.8|70.45|70|70.55|70|71.65|71.3|69.8|69.25|71|72.8|71.6||71.3|73.5|73.45|73.65|72.6|71.4|71|71.25|70.2|66.45|66|66.85|67.3|66.8|67|67.15|66|67.6|67.8|68.05|67.2||68|67.65|64|65|66.55|67.7|66|66.1|67|64.65|64|64.75|65.1|67.5|67.2|63|61.8|62.25||61.35|60.4|60.45|61.15|61.9|60.2|59.8|60|61.55||60.85|59.5|59.15|58.9|58.65|59.35|58.65|58|58.25|58.5|59.95|59.7|59.95|59.95|61.45|63.55|62.95|62.3|61.9|61.6|61.35|60.05|56.7|57.2|56.35|55.95|56|55.8|55.25|54.6||55.05|56|57.15|57|55.2|55.5|56.95|56.1|56.2|58.95|57.6|58.4|57|55.5|58.2|58.5|57.25|58.4|58|57.25|59.1|56|54|54|55.2|55|56.65|56.6|56.65|56.6|56.25|55.7|55|56.25|54|51|49.65|50.2|48.5|44.75|45.55|45.85|45.6|45.45|45.5|45.8|45|44.8|44.9|45.35|46|44.8|46.5|46.2|43.9|43|43.35|44.05|45|45.7|47.1|46.7|48|48.45|48.7|48.9|47.35|46.95|46.55|48.5|48.1|49|49.65|47.95|47.8|47.5|47.5|46.5|45.9|44.25|46.65|46.55|45.7|45|42.25|41.8|42.8|41.25|40.55|39.65|40.5|38.9|39.1||39.1|40|39.8|38.5|38.7|39.3|40.05|39.7|38.8|39.7|40|38|39.55|40.1|41.1||41.5|39.25|38.5|38.85|39.4|38.95|39.9|40.7|42.2|41.7|40.85|39.85||39.85||41.5|41.9|41.85||41.75||42.4
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|420.1|417.5|419.35|414.9|414||403.5|396.8|406.5|402.5|411.05|415.3|401|393.35|392.05|410|400|406.1|396.15|390.95|406|401|403.7|401|402.6|404.95|400|401.85|401.2|389.15|390.45|384.7|376.7|363.65|363.2|369.6|371.55||371.45|372.2|388.95|393.45|381.6|375.5|391.2|394|394.15|397.05|392.65|398.5|403.15|395.75|391.6|391.1|384.6|383|378.65|378.1|368.8||365|357.75|346.15|344|357.7|364.05|364.5|353.5|356.3|357.6|356.3|359.1|357.55|362.3|363.2|367.7|356.05|351.85||347.65|336|337|334.1|336|329.3|329.15|338.35|339.6||334.25|335|332|330.35|326.25|322.3|317.7|311.75|311|306.55|304|299.6|304|303.15|304.35|319.9|319.5|314.75|308.6|307.7|290.75|289.2|285.5|283.95|279.35|291.05|287.65|287.2|286.7|282.45||278.25|275|276.05|269.15|258.8|257.55|263.65|262.7|270.05|284.45|283.15|286.3|288.75|285.6|282.7|278.45|272.45|278.4|278.85|280.55|290.85|285.05|269.05|268.45|280.05|283.8|283.15|280.15|282.6|280.35|271.15|274.2|267.35|263.2|257.55|255.85|249.05|246.3|238.55|235.8|232.5|228.15|219.15|218.65|213.3|213.15|213.85|207.45|200.1|203.25|205.45|204.1|204.15|204|202.65|192.6|193.4|191.65|195.25|191|196.1|191|190.25|190.5|190.5|190.05|188.55|187.8|185.65|191.55|191|192.35|198.1|193|192.7|188|185.8|185.75|179.95|175.45|183.55|184.55|188.6|192.25|194.05|189.8|191.55|190.35|187.15|180.05|183.2|174.15|168||163.5|168.95|168.3|165.9|162.1|173.25|174.2|180.6|167.05|168.75|167.5|162.5|163.15|162.8|162.35||167.5|159|157|155|152.6|158.7|155.5|156.8|166.1|170.35|167.4|165.85||161.15||158|152.15|145.45||132.5||139.05
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|555.6|570.37|582.52|588.34|592.03||595.6|592|599.26|612.4|622.4|618.67|610.13|593.77|585.07|603.29|610.02|604|589|579.36|575.2|573.42|570.92|559.3|553|552.04|554.47|555.24|553|547.3|536.35|519.15|522.82|508.79|514|517.18|525.31||536|546.74|549|556.58|550.2|543|540.6|549.01|556.22|571.01|582.8|575.47|561.2|549.42|549.46|548.12|557.45|536.6|533.29|538.02|534||538.8|541.31|516.03|520.79|548.2|538.26|515.81|515|518.41|514.59|503.6|502|508.82|502|507.3|502.11|502.17|493.22||486.4|478.46|484|507.34|514.2|504.34|499|499.13|492.24||471|463|445|436.4|452.64|442.2|434|425.8|420.86|420.04|432.42|430.05|432.15|428|427.07|437.52|435|446.63|445.4|447.29|453.4|458|453.34|453|452.23|458.65|461|461|462.89|469.4||469.2|467.66|473.45|464.61|453.6|447.6|458.21|452.9|458|469.49|472|469.02|469.6|464.81|453.4|448.19|443.17|445.94|443.14|445.02|442.03|420.44|419.4|415.21|426.4|414.62|413.9|412.61|395.01|392.82|382.44|383.53|374.3|368.8|372.8|373.21|371.01|373.2|372.37|372.2|368.46|362.51|349.59|344.02|342.8|337.02|335|333.1|331.03|342|339.06|334.61|345.82|348.25|336.2|334.66|332.85|323.73|319.21|322.6|332.69|333.2|344|343.34|345.78|340.31|338|343.81|348.24|350.21|347.54|350.21|334.03|335.62|334.14|328.27|330.22|333|338.05|325|334|334.6|328.7|334.21|327|331.4|335|330.44|332|322.22|336.36|330.05|324.45||310.98|309.02|297.18|298.61|306|328.52|330.48|324.2|308.2|313|309.4|305|298.9|299.63|304.02||315.2|305.2|297.6|293.31|288.89|297.15|297.04|293.6|301.72|303.67|277.29|270.21||263.01||280|273.4|262.2||253||273.2
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1825.1|1861|1900|1893.1|1912||1957.2|1917.8|1893.3|1868|1850|1851.2|1820.1|1801.4|1773|1887.55|1852.05|1866|1921.6|1925.1|1938.1|1969.15|1998|1957|1946|1941.25|1937|1937.85|1951.5|1913.15|1831|1820|1800.05|1696.05|1704|1701|1746.35||1775|1824.5|1845.75|1869.45|1845.25|1838.85|1854.05|1871.05|1877|1895.85|1935.4|1946.25|1947.5|1948.4|1935|1955|1990.7|1987|1999|1983|1962.1||1917|1892.5|1886.1|1907.6|1921.35|1942.55|1936.55|1919.3|1899|1893.5|1859.85|1836.1|1817.25|1805|1802.4|1811.7|1809|1864.55||1846.95|1850.05|1853.1|1890.85|1871.15|1812.1|1816.05|1784.15|1764.5||1720.35|1748.45|1760|1725.45|1700.3|1650|1632.05|1578|1570.2|1534.8|1518.6|1525|1541|1452.5|1347.35|1378.25|1377.55|1358.65|1355.5|1333.5|1308.5|1301.25|1324.15|1307.2|1307.5|1305.6|1311.25|1321.85|1311.05|1308.6||1278.9|1252|1259.1|1253.65|1230.6|1236|1265.15|1261.7|1273.15|1262.5|1301.2|1300.55|1289|1300|1311|1315.1|1313.1|1347.7|1356.4|1354|1390|1407.15|1386.1|1374|1401|1411.55|1403.2|1380.55|1342.35|1331.05|1330.15|1349.95|1318|1312.2|1302.3|1333.95|1333.55|1357.15|1346.2|1323.25|1330.65|1322|1302|1300.1|1350.35|1376|1345.9|1319.4|1310.15|1341.6|1335.3|1330.95|1325|1309|1301.1|1267|1280|1293.3|1324.1|1345.55|1347.75|1348|1351.5|1361|1350.05|1342.3|1316|1345.05|1313|1326.95|1325|1336.95|1350.05|1295.95|1276.35|1228.35|1236.6|1238.1|1237.2|1231.6|1289.2|1303.6|1299.1|1315.5|1321|1330.35|1342.2|1298.05|1238|1200.05|1209.6|1161|1144.55||1116.5|1144.6|1115|1125.3|1110|1154.2|1167.15|1172.7|1137|1185|1211.05|1184.25|1214.25|1225|1263.7||1334.05|1315.2|1310.1|1251.9|1213.35|1158.1|1108.2|1125|1172.25|1135|1114.45|1153.3||1216||1190.1|1160.35|1171||1087||1158
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|98|101.25|103.05|99.8|104.5||104.8|102.8|105.4|105.2|109|107.05|106.5|104.05|102.15|103.3|97.5|96.3|95|98.8|98|97.15|97.35|95|93.1|90.55|88.75|88.05|90|89.9|91.7|92.25|92.05|84.5|85.25|85.1|87.05||89.3|91.4|95|94.8716|93.1974|91.1512|96.4528|96.7319|94.5461|92.3603|93.0114|95.3832|95.0111|93.523|89.5235|89.1049|86.9657|85.524|85.71|85.4775|84.3613||83.3847|79.3852|75.4788|76.5484|82.8732|84.7334|86.2681|83.4777|84.0823|82.8732|82.8732|84.6404|83.3847|82.3151|80.7339|80.5479|80.0363|78.1296||73.479|68.7354|68.1774|67.1542|66.3636|65.48|66.2706|65.201|64.7824||63.4803|63.4803|63.2478|62.8292|62.1781|61.8061|60.6434|59.5273|59.5738|59.8993|58.8762|57.9461|60.4574|59.7133|59.9924|59.8528|58.2251|57.481|58.4112|56.737|56.2719|56.2719|55.7603|56.4114|57.4345|57.8996|57.202|57.295|58.9227|58.5507||58.2716|56.5509|56.9695|54.7372|51.7143|52.0864|54.1326|53.4816|56.0394|58.8762|59.5273|58.7367|58.4112|57.9461|57.8066|56.83|55.9929|57.6671|58.5972|60.2714|61.7596|60.969|59.3413|61.3875|66.3171|65.8056|63.2478|62.5967|62.3176|62.7362|61.8526|62.1781|60.2714|59.1553|59.2018|60.4574|58.7832|59.0622|58.6902|57.2485|56.8765|56.1789|55.1093|55.2023|55.0162|55.4348|56.1789|54.5977|54.5977|56.2719|57.295|57.109|58.1321|57.388|54.5047|54.2256|56.2254|59.0622|63.0617|63.7128|64.5034|65.666|63.9918|63.5268|62.2246|63.2012|61.0155|60.783|61.5735|63.5268|61.6201|62.5037|64.0849|63.4338|59.7598|56.6439|55.9464|55.5278|56.5509|54.2256|57.0625|56.9695|56.9695|58.1786|54.3187|53.342|55.5278|53.2955|50.6912|48.738|49.5286|47.2498|47.4358||47.6218|49.1565|47.9939|48.0404|47.9939|52.8305|53.8536|54.4117|50.2262|52.9235|52.5514|53.9466|52.877|53.249|51.9004||60.4574|59.5273|56.7835|55.1093|53.9931|54.4582|52.877|54.0861|59.0622|58.2251|49.296|49.0635||49.6681||52.1794|48.3659|46.2732||44.8315||46.5057
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|2469.5281|2552.2439|2745.915|2676.0701|2719.9729||2734.042|2624.2849|2610.865|2604.229|2648.1321|2676.6689|2559.3291|2564.3181|2524.8049|2499.811|2454.3611|2435.603|2514.428|2571.1531|2614.3069|2616.6021|2580.3821|2561.324|2561.324|2569.3069|2559.3291|2646.136|2654.418|2614.2571|2554.3899|2512.4829|2481.8999|2404.6709|2390.8521|2374.7881|2351.1399||2295.9121|2384.7661|2494.4729|2578.2871|2299.9041|2334.8259|2484.4951|2614.207|2494.373|2471.5229|2458.552|2402.626|2374.738|2409.6599|2389.854|2410.4089|2335.425|2329.8369|2304.8931|2349.344|2296.3611||2280.2971|2226.0669|2051.4541|1965.644|1969.635|1831.941|1826.952|1821.963|1799.014|1822.511|1806.098|1808.892|1796.02|1797.068|1761.147|1761.098|1749.374|1714.551||1699.584|1679.478|1667.754|1677.333|1641.363|1649.345|1659.323|1678.9301|1686.2629||1662.316|1640.365|1623.453|1641.363|1677.433|1681.274|1683.27|1618.4139|1611.429|1601.451|1647.649|1681.274|1725.676|1716.197|1719.639|1716.197|1690.704|1677.7321|1740.244|1690.454|1701.829|1708.764|1747.129|1643.259|1622.405|1610.431|1616.668|1561.54|1599.506|1570.5699||1577.006|1597.76|1616.418|1595.465|1557.549|1569.821|1608.436|1571.5179|1659.323|1634.3781|1613.425|1621.407|1600.454|1524.6219|1470.392|1484.411|1460.863|1493.6899|1511.65|1535.348|1533.103|1511.8|1508.657|1504.666|1521.678|1526.6169|1517.837|1515.292|1571.418|1570.071|1561.54|1585.4871|1541.634|1523.424|1547.621|1571.5179|1549.3669|1578.153|1591.174|1546.573|1527.116|1503.1689|1507.6591|1496.684|1470.2419|1489.799|1441.8051|1431.827|1401.894|1377.3979|1386.278|1402.891|1407.2321|1348.262|1338.1851|1424.843|1432.875|1421.849|1416.91|1386.927|1393.911|1333.046|1295.38|1295|1290.1|1285|1265|1280|1275|1265.55|1238.8|1275|1280|1295|1320.6|1301.5|1291.1|1280|1303|1254|1305.25|1325|1330|1317.15|1286.3|1226.45|1208.25|1176.5|1166|1125|1121.35|1115.45|1124||1088.1|1121.55|1135|1115|1090|1065.5|1090.3|1098|1125|1172.1|1162.1|1162.2|1176.5|1174.1|1168.05||1161.1|1147.05|1137|1152.85|1142|1148.6|1170.05|1205.1|1253.35|1215.1|1194.75|1158||1125||1115|1100|1097.05||1085||1109
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|1420|1431.75|1457|1463.3|1503.15||1507.5|1491.8|1470|1439.1|1458|1481.35|1458.15|1438.2|1435.15|1502|1486.7|1460|1447.1|1498.85|1515.15|1533|1539|1521.35|1516.1|1526.55|1528.7|1545|1520|1511.1|1510|1505|1474|1337.2|1325.1|1340|1330.1||1342|1348.5|1361.05|1362.55|1337|1326.15|1345.05|1356.25|1344.3|1344.05|1345|1347|1325|1300|1295.05|1302|1283|1282|1271|1267.7|1266.5||1253.5|1248.35|1213.55|1154|1270|1254.05|1247.05|1216.1|1198.1|1182|1170.05|1166.35|1148.05|1144|1128.75|1120.3|1104.1|1111.2||1092|1101.55|1112.45|1128.3|1122.85|1118.5|1107.7|1079.15|1061.05||1038.1|1052.45|1021.25|971.6|962.4|950.1|944.3|930|914.79|903.165|906.648|908.413|955.698|937.01|925.091|910.375|920.15|908.65|913|884|889.5|885.4|887.2|888.85|902.05|885.6|879.05|876.05|888.25|895.05||900.7|884.1|892.4|893|852|843|854.55|852|874.3|897|905.05|911.35|900|901|912|912|901|912.95|916.25|940|953.3|948|943.3|940.4|978.2|965.3|965|977.8|990|992|981|1005.4|995.4|987.7|973.4|951.55|945|957.1|925|914.1|920.25|920.8|916.6|903.55|907.05|904.2|917.25|899|896.3|898.05|911.35|910|920.6|915|918|898.45|909.3|905.85|925|930.55|940|938|940|946.65|941.6|926|917|931.4|930|940.5|936.25|952|909|896|895.1|874|881.1|891.15|894.1|890|928.2|935.7|949.7|949|936.6|928.6|955|913.05|924|891|855|827|821||810.1|818.1|800|791.7|810|854|841.5|850.5|804|816.35|810|820.1|817.6|835|845||884.1|854|852.1|852.25|834.15|835|850|863|911|916|870.15|869||807.95||804.4|797.7|791||762.8||766.55
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|3941.488|4011.3369|4064.2229|3958.4509|3991.3799||3927.5681|3851.532|3837.7119|3811.7681|3802.937|3842.7009|3619.1841|3582.2639|3562.3069|3632.156|3693.0239|3741.9189|3766.865|3799.7939|3827.783|3858.667|3911.552|3992.3779|3981.4021|3971.4231|3949.271|4037.6799|4066.218|4109.7241|4242.9868|4029.8469|3942.4861|3896.585|3771.854|3941.488|3841.7029||3861.6599|3901.574|3951.4661|4053.2461|4042.969|3960.0481|4190.9492|4328.6519|4261.7959|4161.0142|4056.24|3911.552|3861.6599|3926.52|3794.8049|3701.4561|3617.238|3603.2681|3558.116|3575.428|3573.3831||3593.24|3545.343|3310.949|3272.9319|3309.0039|3281.114|3258.0139|3210.616|3204.1799|3234.9141|3209.7681|3248.385|3228.0291|3228.0291|3249.782|3272.9319|3223.0391|3195.1499||3080.4971|3026.2639|3073.562|3226.033|3103.2981|2984.7041|2948.283|2983.606|2979.5649||2939.302|2964.5969|2893.751|2993.5349|3193.104|3133.2329|3032.501|2938.6541|2858.8259|2824.8989|2884.77|2820.658|2868.405|2884.8201|2969.3369|3034.5459|3024.6179|2982.5591|2944.6411|2954.8191|3018.5811|3188.115|3242.9961|3148.7|2929.6731|2808.1851|2712.1431|2625.4299|2589.6069|2514.5691||2509.78|2498.9529|2460.835|2483.5859|2364.8931|2306.6189|2395.8259|2496.6079|2605.9221|2669.2351|2669.335|2664.2959|2642.2439|2494.613|2467.4709|2454.7981|2406.802|2405.355|2397.822|2421.8701|2475.6531|2434.7419|2446.217|2401.4141|2489.7229|2450.3579|2341.7429|2330.0181|2323.981|2351.9209|2349.676|2374.8711|2406.0039|2395.7261|2419.7739|2451.7549|2470.6641|2458.041|2451.7549|2440.7791|2425.8611|2452.7029|2419.7739|2408.449|2354.9641|2348.179|2390.8369|2379.8601|2256.1279|2200.897|2245.1509|2275.0869|2240.4109|2190.27|2211.2251|2206.5349|2153.998|2165.324|2111.939|2056.4089|2031.2629|2006.916|1975.733|1977.679|1957.05|1935|1925|1934|1890.15|1892.85|1881|1890|1863.4|1866.6|1860|1863|1860|1851|1841|1801|1866.8|1879.6|1850.2|1855|1849.1|1846.5|1844.05|1817.85|1795|1780.2|1775.1|1787|1767.05||1771|1745.8|1711|1640|1600|1636.05|1628|1645.1|1590.8|1595.75|1570.1|1535.9|1510.05|1525|1503.25||1480|1445.2|1445|1421.35|1421.55|1420|1385.05|1435.35|1461.8|1435|1431.65|1404.35||1393.55||1365.05|1335.55|1355||1345||1380
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|341.05|343|354.05|351.7|361||351.4|336|341.3|348.5|362.5|364.1|358.45|352.35|347.05|356.35|358.1|358.15|355|362.6|366.1|364.1|365.1|367.4|365.9|356.2|355.5|358|343|341.1|341.2|340|345|333.05|340|350.1|364.1||362.8|366.85|366.4|365.6|358.05|352.45|361.7|347.4|343.1|349.05|347|351.5|352|353|352.55|350.15|351.75|347.7|341.1|340|346.7||346|337.7|322|311|335|339|327.65|324|326.5|324|320.35|326.1|322.1|330|317|318|317|311||291|289.3|282.55|286|284.7|269.05|267.55|270.5|279||282.1|284|252|254.2|260.35|275.6|279.5|270.05|287.35|298.45|316.5|309|320.05|305|313.35|334.15|325.05|326|333|328.9|308|313|317|324.05|313.1|325.25|327.4|312|298.2|268.4||277|285.1|283.5|271|255.62|251.28|270.02|260.25|281|288|268.21|264.2|264.69|256.2|247.6|244.62|237.63|238.81|235.16|230|229.65|223|210.66|211.26|231.32|229.02|221.22|229.4|231.2|215.33|211|210.1|207.8|203.41|198.6|204|200.48|204.6|206.8|202.72|201.84|199.02|190.4|191|163|152.13|151.59|144.51|142.44|140.88|135.5|129.8|128.03|127|126.21|121.1|123.16|119.46|119.8|112.85|111.26|109.2|108.4|106.12|104.31|104.79|103.27|102.85|101.02|106.2|106.2|106.02|109.34|108.41|101.21|100.5|99.44|97|98.2|93.01|95.74|94.6|93.1|92.81|93.64|93.06|92.98|92.4|92.22|90.66|90.01|89.35|90.31||90.2|90.11|88.77|86.01|84.33|87.11|86.96|86.41|84.66|85.2|87|96.8|96.21|97.35|96.48||100.02|102.6|102.03|101.4|91.6|93|92.07|80.2|81.23|80.4|78.11|79.81||80.03||80.43|77.2|71.85||63.21||64.2
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|405.1|415.75|421|411.7|427.45||430.1|423|430.5|430.55|452.7|445.45|434.2|428|428|444.7|431.55|425.85|425.45|443.65|469.6|463|465.75|444.4|434.25|433.5|432.8|434.5|435.1|431.05|445.75|428.3|435.85|392.5|390|383.4|392.4||413.35|412.25|416.9|419.1|415.1|408|425.7|430.5|427.7|424|421|436.5|411.1|394.95|377.45|376.65|362.6|358.55|356.1|361.25|362.7||359.1|345.7|334.5|341.05|367|375.5|373.2|356.15|354.85|347.65|344.5|353|347.45|344.15|343|343.6|340.05|325.7||320.5|321.3|321.1|323|319.7|322.65|321|313.25|312.25||308.1|310.9|315|303.25|299.2|298.25|296.55|292.35|294.6|283.65|280.85|283.9|293|290.15|296|303.55|299.45|292.35|288|284.05|279.7|275.9|280.2|286.5|298|290|283.65|281.65|276.2|274.15||277.3|274.3|275.6|272|260.85|260|273.2|281.45|288|297.5|296.05|300|299.4|297.25|292.6|289.15|281.65|292.8|289.35|293.2|300.55|298.45|293.4|297.05|305.65|298.8|295.85|285.9|275.1|276|272.1|269.5|264.65|264|262|267.05|264.6|264.05|260.85|258.5|255.4|256.6|257.6|257|260.75|263.15|267.55|263.35|264.05|268.6|270|266.25|269.35|267|262.25|255|259.15|262.25|273.5|272.6|281.3|277.35|272|275.15|271.6|276.75|265.5|264.1|259.7|270.15|265.1|269|269.05|266|280.35|282.3|281.2|273.6|268.45|258|263.65|254.5|251.65|257.5|246.2|242.2|253.6|250.45|242.35|236.5|241.4|234.45|232.6||234|242.85|228.05|223|219.2|250.25|257.65|271.8|259|266|260.1|257.1|247.8|253.55|255||281.3|275|246.9|251.6|259.15|262.7|252.3|259|276.05|263.9|242.5|246.9||239.5||228.25|209.35|214.15||216||228.1
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|988|1015|1041.8|1026|1042.9||1035.1|1013.5|1032.9|1029.95|1041.1|1046.1|1026.8|1011|1003.25|1015|990.1|985.65|985.05|1016|1046.2|1060|1050|1051.4|1048|1053|1048.7|1053|1061.5|1042.85|1032|1026.6|995.55|978|995.1|1037.5|1061.3||1049.25|1056.65|1065.4|1082.85|1070|1030|1077.05|1062.65|1046.65|1055.2|1040|1022.6|993.15|991|1016.05|1000.65|975.1|973.5|964.5|970.5|975.2||961.85|948|913.9|875|955.55|960.5|942.3|941.25|937.1|928.55|935.55|944.1|940|933|914.1|910|902.6|892.15||889.5|893.3|888.3|879|877.5|873.55|876.1|872|885.5||890.65|888.55|865|855.35|905.7|913.15|921.8|939.8|916|900.05|905.4|921|935.15|950.05|957.45|986.4|977.6|988|1003.2|1010|998|996.15|1022.55|1045.3|1025|1025|1013.3|1018.4|1021.7|1012.65||1007|992.25|994|981|978|971.25|1002|1017.8|1030.3|1070.4|1010.1|995.85|967|958|952.4|935.55|915.25|911.8|921.75|935.55|954|940.35|918.1|921.7|972|975.25|964|968.7|960.5|978|978.3|975.2|978.3|994.5|932.2|926.9|925|945|886.05|874.1|925.5|924|912|913.05|878.7|863.05|843.15|839|828.4|848.2|851.3|846|846|862.25|870|856.05|855.1|868.55|858.35|858|862.5|862|867.2|873|890|892.55|891.55|907.3|919|922|921.4|916.3|924.05|916.25|912.3|915.1|917.2|918.05|914|901.05|912.05|918|895.5|880.75|898.1|868.85|861.15|851.55|846.1|840.5|868.25|888|893||875.35|863.15|841|833.35|837.35|836.1|828.7|835.2|845|832.05|817.3|808.75|817.05|821|815||811.55|848.75|848.25|875.7|820.7|811|802.9|792|795.35|817.6|787.05|791.35||799||733.4|698.55|670.25||578||575.45
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|83000.0469|85246.25|86500|87000|88200||88379.4531|88000|87202.0469|88005|88097.7031|88480|88446.9531|85152.0469|83803.5469|87362.8516|86850|85800|86226|87000|88350|88811|89003.7969|90000|90085|89120|92750|90400|90000|90272.1484|89964|89500.0469|88926.8516|83900.0469|83455.7031|87122.75|87510||89205.1016|91420|90602|87600.6016|86150|85111.25|86401.2969|85785|85300|81712.3984|80500|77600|77000|77619.2031|77700|75900|75550|75310.1484|75300|74860|75008.8516||75550|75406.3984|73777.75|74545.4531|76850|77000|77380|76800|77300|77300|77350.1016|78000.0469|78862.7969|77887.2969|78200|78500|78631.9531|77777.5||75300|74305.25|75653|79100.5469|79200.0469|76800|74106.9531|72374.2969|71926||69450|68650|67919.1484|68973.9531|68665.6016|68139.8516|68208.0469|67223.5|66567.6484|64760.0508|64600.0508|65160.8984|65360.0508|63502.1016|62863.9492|62130.6992|60834.6484|60000|59251|58100|57860.0508|58150|58000|58200.1016|58174.0508|58542.6484|59600|59956.8008|60076.3516|60300||59400|58700|58175.75|57800|55701.0508|55300|56800|57400|57866|58530.75|59154.5508|58508.4492|58200|58199.8516|58445.8984|58700|57867|58050|58000|57565.4492|58304.4492|58000|57600|57520.0508|59151|59100|59250|59067.25|59505.0508|59325.1016|59235.6484|59604.1016|60000|59940.3984|61200|61400|61350|61390|61700|61250|61100|61150|61004.1484|60802.25|60602|60700.6992|61550|62006|61605|62700|63100|64255.8008|65250.25|64720.1016|63382.6992|62431.3516|63460|63610.1484|64350|64515|65050|65000.6992|65600|66350|65815.4531|65800|65600|65750|64830.0508|65009.6484|63870|63586.3984|64155.6992|63200|62700|62701.0508|62369.0508|62077.5|62500|59500|62700.1484|63250.8984|63550|63561.1016|61521.1016|60710|61129.25|61657.6992|59365.6016|58350.5|57951.9492|57500|57195.1484||57000|57300|56745.0508|56600|56150|57775|57925.3984|58221.5|57318.8516|58286|58450|58000|57200.1016|57500|57700||59499.9492|58900|58550|58805.3984|58000|58500|57829|58500.6992|61150|61000|57012.1016|56760||57101||57700.1992|56300|56055.0508||54500||54675.4492
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1106.3|1141.9|1183|1182|1175.3||1161.5|1171.15|1200.35|1194.65|1175|1177.2|1161.05|1141.7|1152|1133.6|1121|1123.2|1144.4|1164.55|1148.25|1129.15|1127|1125|1132.55|1124|1098.85|1103.75|1090|1075.1|1076.4|1075|1061.2|1022.45|1028.2|1025.15|1035.05||1011.35|1019|1037.15|1071.05|1046|1038|1073.3|1097.65|1094.9|1123.5|1102.85|1112.55|1113.2|1100|1085.35|1060.1|1058.05|1058|1065.6|1049.25|1048.05||1046.5|1037|997.25|989.7|1026.1|1040.2|1052.5|1041.5|1061.6|1039.35|1030.95|1033.2|1020.3|1026.15|1025|1022|1030.05|1047.6||972|921.15|927.7|932.35|928|921.3|907|882.25|856.25||853|875|856|842.45|838.7|835|821|810.15|813.05|809.1|807.05|809.1|817.25|813.2|816.6|819|812|812.55|825.75|812.2|797.1|793|779.65|785.75|804.1|821.6|818|827|845|852||839.1|823.4|825.2|825|812.2|816|834.15|830.35|878.35|911.9|904.05|905|902.805|896.409|880.764|870.826|862.118|873.778|882.24|885.586|901.034|891.883|879.042|934.785|971.832|974.144|995.054|1017.341|1028.312|1004.205|949.643|945.215|944.133|936.753|952.497|965.288|950.627|952.054|930.849|943.641|953.972|955.94|946.593|953.48|954.514|969.323|979.408|974.981|983.787|990.872|983|970.208|969.716|980.097|958.597|943.641|960.713|951.611|947.478|963.3|996|1001|1024.1|1068.6|1049.05|1046|1033.6|1049.15|1039|1071|1035|1047.95|1041.8|1050.05|1061|1033.05|1040.7|1034.8|1062|1001|993.3|983|992|985.1|1002|1015.55|969.2|942.5|953.35|919.05|917|915|894.6||886.35|897.1|880.15|872.4|872.15|887.3|891.3|903.3|877.65|862.8|855.6|863.3|881.05|905|932.1||955|940.25|924|916.05|890|908.05|901.55|940.55|945.8|941.65|921|925.7||872||882.2|859.5|832.65||801.15||801.1
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|834|833.7|840|824|844.15||849|842|840|838.35|834.8|847.05|820.05|816.2|798.5|842.05|840|819.1|833.1|862.85|891.65|904.6|902.1|898.25|905|902.35|886.1|885.2|891|841.2|835|818|802.6|741.55|746|756.1|763.4||784.25|795|800.3|802|801.55|797.15|815.35|827.35|782.25|777.4|763.2|745|740.1|730.45|730|727.25|723|713.5|704.35|704|707.3||700.1|688.25|667.3|660.25|722.55|725.35|726.2|701|710|722.1|731.05|750.2|743.55|744.05|743.2|743.7|730.55|708.05||711|720|716|706.25|699|697.4|692.3|637|633.65||628.05|629.5|622.15|611|610.2|601.7|599.25|592|594|589|586.8|590.25|594.2|593.5|594.6|605.35|594.1|592.2|590.3|595.2|602.05|614.1|616.3|624.35|630|628.3|627.6|625|609|597.1||608.15|605.55|603.1|593.1|576.6|567.5|603.25|603|615.45|634.55|627.65|616|611.95|611.9|612.1|612.9|597.4|605.3|605.3|626.3|632|602.05|605|602.1|629.35|615.6|610.5|601.5|601|608|610|622|618.6|613.8|607.55|628.4|624.35|622.4|605|598.7|605.55|603.2|597.15|594.2|592.15|596.25|601|588.75|588|590.1|584.5|582|585.5|582.15|565.5|542.55|542.75|538|549.2|552|548.05|549|551.65|533.65|524.2|504.4|494.25|507.1|493.05|498.7|503.35|512.55|497.6|494.1|496.4|492|492.5|501.3|498.7|456.1|469.5|468.85|463.3|468.25|475.4|469.4|466.5|460.85|441.5|431.1|423.85|415|421.65||398.7|397.8|379.7|371.2|367.25|373.2|396|404.25|380.2|384.35|380.7|385.1|358.25|361.45|341.1||355|336.25|328.5|328.15|332|331.55|320.6|323.5|354|355.55|343|349.3||355||332.4|312.8|292.75||271.35||265.5
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|198.55|202.5|204.8|200.15|206.45||208.8|202|198.85|200.05|207.55|206.4|205|201.75|202.55|213.8|208.2|206.4|200|204.8|216.2|216.5|210.8|207.5|194.6|187.2|183.5|180.8|178.05|175.6|177.5|170.05|163.5|153.05|149.6|162.6|171||175.55|173|179.3|180.85|178.35|175.55|185.7|188.55|185.8|183.2|181.55|189.15|189.35|184.7|182.1|180.2|174.7|172.9|172.1|171.7|172.4||171.1|164.35|158.15|163.5|173.4|176.1|178|169.2|170.1|170.2|168.7|174.25|171.35|168|163.8|165.8|163.9|165.25||166.3|158.8|160.45|158.8|155.4|151.65|153|144.15|143.3||141.6|142|140.9|136|131.3|128.5|126.85|124.8|124.95|122.25|118.15|118.7|120.2|124.9|128.45|133.05|129.8|127.8|128.15|125.4|124.2|124.65|123.75|126.4|130.05|130|128|127|127.45|127.9||124.25|122.4|122.5|121.5|114.8|112.8|112.7|117.25|124.8|132.7|135.15|136.3|133.8|131.1|129.35|128.55|126.6|130.5|132|133.95|135.65|133.55|129.25|133.5|141.75|140.35|137.7|132.85|131.8|132.85|134.4|136.45|132.85|132.6|132|130.65|130.3|131.85|133.2|134.35|127.5|126.1|125.5|126.65|128.75|129.95|132.65|128.95|128.05|139.75|147|133.95|135.5661|125.3842|121.787|114.1048|116.4521|116.4521|123.799|123.3112|123.7685|122.0309|111.3002|110.9649|109.9589|106.575|100.4781|101.9718|101.5755|106.7275|105.8739|108.1907|105.7824|107.3067|102.4291|100.661|101.0878|97.6125|98.1612|89.5645|93.4666|92.7044|94.9603|95.7224|91.1802|89.6559|93.3446|89.0462|87.4915|81.1202|82.6139|79.9313|78.6509||76.456|82.3701|80.6324|81.3946|83.0712|100.7219|101.8194|100.2037|93.9848|95.6005|99.655|102.8864|96.2407|97.2162|91.5765||97.6125|93.5275|86.0892|86.0892|84.2601|90.8449|88.2841|91.2412|100.6|104.0143|92.8873|94.0153||91.607||97.5515|82.7969|78.2241||85.4186||87.1867
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|156|158.6|159.5|158.85|162.8||161.05|160.05|163.25|165.55|173.3|173.25|173|172.15|173|172.55|166|167.6|164.55|170.55|174.75|174.7|173.95|177.1|174.75|170.9|170.75|172.1|171.4|176.35|172.85|168.9|166.15|155.2|154.2|152|152.75||158.3|161.3|163|165.1|163|161.15|167.6|169.15|167.4|170.95|170.35|173.65|173|171.25|169.85|168.7|165.8|164.85|163.8|165.6|165.15||163.5|161.3|154|160|170.85|172.65|173.1|169.75|169.4|169|168.5|173.05|172.85|173.5|171.8|174|171.15|172.7||172.35|165.35|162.9|160|161.1|159.55|161.95|163.4|160.3||158.15|157.4|155.35|154|158.15|160|158.65|156.6|157.25|154.6|153|154.05|155.6|153.8|155.7|163.7|165|162.8|162|162.25|158.7|158.45|161.25|162.35|163.65|164.5|162.1|163.75|166.8|164.5||157|156.5|156.55|153.2|142|139.7|143.8|144.65|155|159.35|158|158.5|155.5|158|146.05|144.5|139.7|142.35|143.65|149.2|152.05|149.9|147.55|146|154.65|154.8|157.5|158.25|158.9|157.4|156.6|156.65|152.65|153.1|152.85|153.8|147.2|156.3|156.25|155.65|153.55|158|157.75|157.2|156.55|162.95|178.6|178.2|175.25|177.8|173.25|165.2|164.85|160|159.1|151.95|153.7|154.8|156.65|157.5|158|155.9|159.55|159.3|159|157.55|152.15|151|151.5|155.15|148.2|148.55|154.1|152.6|149.05|143.5|141.5|139|136.35|135|142.3|140.1|137.7|136.7|134.3|132.6|134|131.65|127|118.05|118.7|112.25|113.6||113.8|118.6|115.55|116.3|119.7|124.45|120.95|119.5|111.25|115.65|118.5|120.65|116.1|118.5|118.1||126.6|124.6|116.2|108.5|104.05|103.3|97.5|100|106.8|104.7|98.15|100.7||103.15||109|98.15|94.2||91.25||90.3
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|382.8|386.4|390.2|389.35|392.4||398.1|399.05|400|400|403.7|405.3|401|396.05|390.7|406.1|415.15|417.1|415.6|417|415.3|407.5|405.7|409.45|410|407.85|408.4|411.75|408.5|406|412.55|413.8|418.75|414.25|413.6|403.25|402.25||407.1|413.1|414.25|413.05|411.25|405.1|413.15|415.9|415.1|421.95|424.8|418.8|417|415.05|410.9|406.95|401.8|401.7|401|402.5|402.1||399|395.35|389.05|389.35|407.1|409.05|411.5|405.3|411.8|406.2|394.15|395|391.15|391.4|390.8|379.3|372.1|362.5||361.9|368.15|367.2|373.55|372.15|367.8|365.75|370.3|372.5||368.15|368.3|364.3|367.5|377.3|373|369|368.5|368|357.1|355|355.5|349.85|350|345.75|356|355.85|359.05|363.1|362.2|358.5|360|360.6|366.15|365.05|368.45|368.75|366.65|366.8|362.05||359.45|354.65|354.75|353.75|343.1|333|337|344|347.65|356.45|360.55|362.7|363.15|365.8|362.3|360.2|360.35|365.6|368.4|371.7|376.3|371|363.45|364.1|371.85|369.55|366.6|366.7|370.2|372.3|370.5|369.3|368|363.4|363.85|362.3|362.25|369.1|367.2|365.5|362.1|361.65|364.8|361.1|361.25|358.95|359.15|355|347.35|347.25|348|349.5|351.15|348.25|348.25|338.75|343.45|345.4|342.1|340.9|341.95|347.8|351.3|342.75|354.3|351.35|349.8|347|344.5|342|337|335.1|330|329.3|330.1|329.15|328.5|327.8|327.4|315|329.8|330|330.8|326.1|325.5|328.5|330.5|330|336.7|317|322.2|318.5|317.3||311.4|312.85|312|305.15|304.1|310.55|304.85|305.25|297.55|300.25|298.25|294.1|294|289.3|277.1||283.15|287|288.15|295|300|300|293.55|293|296.5|298.65|296.2|291.05||285.5||287.8|278|265.6||257||262
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|7060|7043.5|7100|7011|7061.3999||7251|7256|7216|7070|7011|7101.2002|7030|6917.0498|6822.2002|6915|6877.5|6938|7056|7285|7460|7471.2998|7625.25|7580|7525.8999|7567.6499|7506.0498|7574|7474.5|7461|7529.0498|7475.8501|7490.1499|7152|7170|7562|7820.5||7950.1001|8000|8021.4502|7860.25|7835|7745|8000.0498|8023.4502|8111|8140|7882.3999|7600|7552.1001|7555.5|7586|7642.6001|7650|7580|7430|7418.2998|7454||7414.2002|7394|7205.1001|7278.1001|7541.75|7625|7770|7640.5498|7655|7700|7710|7692|7700|7690|7641.25|7249.6001|7105|6975.2002||6930|6903|7017|7050|6932.6001|6904|6915.2002|6948|6863||6786|6792|6753.1001|6761.4502|6815|6890|6979.6499|6909.5|6852.4502|6850|6881|6986.7002|7110|7053|6935.0498|6832|6775.2002|6764.6499|6810|6825|6863|6857.7002|6927.4502|7022|7005|7001|7021|6865.5498|6830|6745||6775.3999|6671|6671|6542.2998|6331|6270.1499|6380|6312.3501|6590|6931.6001|6941|7041|7005|7085|7175|7168|7121.2002|7137.6499|7129.25|6965.0498|6920.75|6852.3999|6802|6790.4502|7028.4502|6960.7998|6972|7075.6499|6955|6951|6880.0498|6885.0498|6760.8999|6588.2002|6552.0498|6655|6592.1001|6611|6576|6481.8501|6434.3999|6380|6185|6125.0498|6209|6170.0498|6118.9502|6031.1499|5928.0498|5932.1001|5967.9502|5939.7002|5900|5812|5851|5752|5755|5750|5927.7998|5921|5931.3501|6022.6001|6092.6499|5925|5883.0498|5762.7998|5775|5681.4502|5650|5695|5651|5730|5862.5498|5806.3501|5707|5641|5445|5400|5391.0498|5201|5400.2998|5615|5620|5701.5|5671.1001|5572|5606|5625.1001|5666.8999|5375|5220|5135.3999|5160.6499||4930.75|4851.0498|4745.5|4755.75|4680.5498|4961.1499|4852.1499|4986.25|4690.0498|4730.1499|4637.5|4735|4710|4800|4840||5122|5011.0498|4990.25|4991.5498|5030|5045|4991|4884.5|5280|5211.7002|4970|5041||5001||4736.2002|4406.5|4120||4001.1001||4190.1001
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|855.45|851.95|870.05|873.7|888.05||916.05|911.25|901.65|910|905.15|901.1|868|858.75|855.5|885.35|765.15|839|830|829.05|858.35|840.15|821.75|812.95|804|777|742.75|718.35|715.15|705.7|695.5|692.3|686.7|659.1|670.65|670|673.3||680.75|697|694.65|708.55|694.2|686.4|703.25|713.3|708.2|707.5|710.1|718|697.4|697.2|679.05|680.1|675|669.45|673|679.05|681.45||672|642.4|623.8|636|644|644.1|635|633.05|626.3|621.5|632.1|634|630.35|634.5|631|631.1|629.75|632.8||632.65|624.95|628.4|630.45|618|611.5|608.55|612.15|601.1||599|604.25|604.5|609.55|615.1|608|611.1|600|601|588.8|583|573.05|576.7|570.1|568.5|574.1|566.05|570.1|574.3|581.1|577.4|573.1|581.6|581.55|579.35|599.05|601|607.15|610.1|600||612.35|597.4|601.1|596|571.7|567.3|582.05|588.05|592.15|606.15|606.5|615|611.25|605|580.55|580.2|578.25|579|583.55|590.9|589.1|586.6|575|575.4|587.7|597.1|607.15|580|543.45|535.35|532.05|536.45|517.4|514.9|520.3|522.2|528.15|529.1|525.2|530|536.2|536|530|540.1|538.1|546|558|556.35|549.1|557.3|561.65|548.55|560.15|562.4|565|529.15|531.3|545.75|550.5|553|547|545.1|554.3|555.6|535.6|525|519|517.15|496.3|511.15|499.1|496.2|488.25|491.5|489.3|487.4|479.4|468.65|471.45|461.5|467.95|466|464.15|474.3|461.45|452.3|450|456.9|475|451.4|431|413|421.35||424.2|429.3|411.65|418.5|407.15|447|443.5|443.05|441|438|443.35|438.7|441.85|450|444||460.25|462.7|430|432.8|400.55|420|411.35|407.55|418.6|413.65|387.05|353||347.15||347.4|351.5|328.1||326.65||375.3
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|1938.8|1977.6|1933.05|1853.75|1857||1811.55|1725|1720.45|1712.6|1719|1718.3|1636.1|1596.8|1550.2|1595.9|1571.5|1576.4|1600|1661.95|1678.15|1669|1672|1711.35|1715|1725.55|1712.2|1705.65|1683.8|1679|1698.5|1676.7|1667.05|1616.55|1617.45|1660.4|1692||1731.25|1715.2|1741.05|1683.05|1664.15|1652|1680|1701|1727.3|1741.4|1726|1690.8|1653.85|1668|1671|1657.05|1651.8|1615.5|1607.7|1608.4|1594.1||1570.15|1531.35|1430.55|1399.7|1436.05|1446.25|1455.05|1431|1417.55|1422.05|1428.15|1450.3|1428.8|1433.65|1428.1|1414|1394|1391||1383.45|1348.65|1372.7|1402.3|1360|1324.6|1315|1317|1337||1322.15|1325|1293.05|1282.5|1355.4|1338.45|1346|1316.05|1305.05|1307.55|1313|1295|1316.1|1322|1380|1375|1358.05|1337.3|1329|1293|1262.3|1411|1541|1551|1498.35|1448.75|1415.05|1359.65|1341|1335.8||1320|1316.4|1288.6|1261.35|1224|1236.05|1248.3|1223.5|1262|1265.9|1240|1244.55|1217.7|1195|1172.85|1165.55|1164.95|1177.8|1182.05|1178.65|1192|1145|1132.55|1142.1|1146.6|1144|1127.65|1130.05|1148.5|1158.1|1162.65|1159.3|1160.1|1137.5|1130.95|1122.15|1093.15|1111.85|1132.65|1118.2|1133.1|1127|1104.05|1086|1070|1052.9|1043.15|1034.3|1020.35|1011.15|1004.6|1002|1006|1011.5|998.65|986.3|962.55|965.45|1001.6|978.2|982|973.15|951.15|928.55|934.8|925.05|918.4|924|927.45|917.25|911.1|914.6|905|898.65|898.55|900.6|902.2|907.85|902.15|881.05|895.05|858.55|886.65|909.2|916.3|904.7|904.2|890.5|888|889.25|882.45|866.55|878.75||873.25|877.3|883.1|883|846.9|815.6|831.35|874.2|867.75|885|880|868|863|866|875.9||883|853.5|862.05|811.85|755|734.75|721.25|728.3|752.1|748.8|732.6|732.85||708.25||730|722.1|717||692||706
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|1597.858|1650.182|1615.299|1600.385|1591.0699||1583.588|1561.043|1585.5699|1607.668|1657.911|1646.8621|1603.705|1610.394|1595.975|1607.421|1609.601|1694.627|1626.051|1640.074|1635.119|1611.335|1655.186|1621.691|1613.317|1596.47|1611.236|1610.493|1563.3719|1541.9659|1561.142|1521.106|1518.332|1497.3719|1498.363|1520.165|1531.214||1528.241|1523.1379|1575.66|1607.024|1576.849|1605.488|1632.146|1602.813|1621.74|1629.668|1641.0649|1590.525|1605.389|1571.696|1511.246|1491.426|1506.291|1516.201|1512.3361|1526.111|1522.246||1521.205|1419.233|1355.662|1348.725|1329.996|1320.4821|1309.036|1299.672|1306.262|1297.5909|1289.266|1297.739|1294.3199|1304.428|1313.05|1314.933|1293.23|1288.325||1296.203|1305.1219|1308.095|1299.473|1281.338|1292.735|1284.311|1288.374|1295.311||1295.757|1298.334|1288.275|1269.546|1318.847|1314.933|1342.6801|1343.126|1338.8149|1333.464|1323.802|1303.09|1322|1356|1350.15|1375|1302|1285.95|1308.05|1299.6|1300|1356|1412|1384.65|1357.2|1375|1359.95|1324.15|1326.95|1330||1345|1290|1291.6|1281.7|1252|1244.15|1372.55|1305|1365|1328.05|1274.2|1272.9|1260|1175|1139.6|1142.45|1113|1122.1|1135|1140|1137.85|1125|1091.05|1081.85|1156|1165.2|1175.75|1176|1190|1195|1193|1194.95|1189.65|1181.25|1150|1175|1153.25|1182.15|1163.85|1157.85|1128|1107.05|1096|1123.05|1143|1143|1122.05|1105.25|1080|1005|976.1|975.1|975|998|994|1010.5|936.1|916.15|910|885.5|894.9|909.05|893.75|880.3|867|855|857.5|868|887.45|875.1|845.55|853|842.25|841|833.3|838.05|822.05|838|845.1|832|853|878.1|885.1|872.8|877|866.8|870.15|857|852.3|840|842.45|838|842.4||825.95|822.35|818.55|801.5|796.1|811|790.1|785.65|752.95|743.1|735|747.65|700.8|706.7|692.55||712|703|700.3|676.55|661|666.05|653|675|707.5|688.2|663.6|668.1||670.3||670.15|670.05|664.9||661||646.05
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1231.6|1266.5|1267.2|1251.5|1272||1265.85|1244|1225|1283|1308.05|1310|1300.55|1285|1270.8|1300|1277.1|1280|1278.7|1277.4|1285.25|1285|1309|1315.4|1274.75|1261.55|1190|1178.35|1165.05|1155.5|1162.3|1161.85|1152|1090|1100.1|1107.6|1130||1155.1|1162|1177|1196.65|1171.15|1160|1193|1216.65|1206|1260.2|1243|1267.35|1272|1258.05|1240|1220|1208.15|1204|1201|1200|1188.95||1185|1177.65|1152.75|1138.6|1200.5|1213.2|1209|1175.85|1173|1169|1159|1185|1172.85|1168|1159.35|1155.05|1118.4|1140||1126.7|1108.65|1115|1122|1152|1166.3|1162.15|1163.1|1156||1162.1|1154.3|1141|1162.2|1257|1206|1159|1136.5|1177|1200|1206|1182.6|1193.8|1167|1153.15|1170.05|1187.55|1186.85|1205.15|1182.05|1140.85|1144|1116.45|1120.65|1134|1130.05|1140.7|1164.3|1166.3|1148.85||1126.2|1120.2|1093.3|1075|1023|1010.55|1008.25|1000|1036.1|1100|1115|1128.15|1116|1113.4|1088|1080.35|1060.55|1078|1081.2|1096.05|1127|1128|1133.55|1122|1196|1190.1|1186.15|1192|1170|1178|1175|1243.1|1229.6|1202.2|1182|1145.45|1091|1162.2|1158|1191|1175.95|1247.5|1274.65|1266.7|1257.55|1292|1305|1313.65|1287.25|1296.4|1277.65|1231.85|1211.35|1140|1136.35|1076.6|1070.05|1070|1080.3|1064.4|1076|1083|1098.05|1128.5|1115.3|1094.4|1085|1074|1071|1080.55|1092.2|1097.3|1122.35|1148|1160.6|1036.9|978|942|925.75|905|956|933.8|911.85|909|902.55|901.65|910.05|883.2|865|841.05|833.15|786|794.4||777.85|810.3|777|765.6|768|806.05|802.35|808|798|813|803.5|805.1|763.4|778|772||823.25|818.3|807.4|815.55|798.05|762|717.5|703.05|703.8|693|658.45|676.8||708.45||700|652.5|620.95||593.7||594.5
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|801.25|813|810.35|808.05|815.65||820.6|823|838.15|823.1|802.1|801|799.05|806.45|793.2|796.05|801|788|787.25|771.5|788.05|795.9|812.4|831.95|850.15|858.35|878|897|906|898|890.3|888|882|865|882.9|864|882.05||884|882.95|894|902.9|895.2|886.7|903|935.1|935|932.2|926|932|931|936.95|960.2|961|961.35|955.1|945.65|951.8|933.85||922.4|907|885.35|884.1|934|938|945.05|943.05|938.1|947|886.65|958.1|955.6|920.75|908.25|908|904|907.6||901.1|878|894|905|904|894.5|896|879.9|900.2||896|892.2|872|875|915|917.45|899.55|887.85|886|889.5|892.75|903|908|895.05|895.35|910.9|907.75|917.9|910.1|869|872|865.8|892.35|921.1|920.85|931.25|917.9|928.7|941.25|918.2||921.6|936|924.05|878.05|851.25|823.9|842|837.65|875|791.2|765|771.55|785.55|781.25|765|763.1|731|755|751|763.05|774.1|755|740.4|740.1|799|807|821.25|832.95|833|840.5|799.1|796|811|811|813.45|808|815|837.1|783.05|760|755|775|770|792.1|745.1|719|711|710.3|712|704.1|670|668.1|666.15|670.1|672|651|663.3|665.15|673.1|670.95|671.15|672.4|670.25|667|633.2|634.5|625.1|622.3|620.05|626|615|620|642.2|628|610.6|595.05|608.75|611.9|600|590.05|612.05|622.25|632.05|594|591.2|583.05|582|585.9|578.1|571.8|572.4|575.35|588.15||590.1|580|595|589.8|576|555.1|595.1|597.4|602.5|612.05|609|597.1|591.65|594.1|603.05||597|615.1|621|627.3|607|609.05|604.8|597|603.05|611.35|581.9|588||592.95||573|542|535||495||491
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|55.45|56|58.7|57.6|57.8||57.3|56.8|58.2|56.9|59.75|60|58.6|58.65|55.55|55.5|54.05|52.95|51.6|51|51.05|49.65|48.4|48.35|48.35|48.85|48.65|48.9|50.2|49.6|50.55|50.05|49.3|47.3|46.9|46.05|45.3||45.5|46.3|45.05|44.95|43.55|43.1|44.6|45.55|46.05|46.15|46|47.6|47.75|45.7|46|45|42.9|41.35|41|41.5|41.1||40.65|39.4|37.35|38.6|42.1|43.05|43.05|42.2|42.4|42|40.5|41.9|41.4|42.3|41.35|41.4|40|38.65||37.65|35.5|35.4|36.3|36.2|35.8|35.15|35.6|35.35||33.45|33.7|33.2|32.95|32.25|32.1|30.55|30.1|30.1|29.95|29.85|29.65|30|30.15|30.55|30.3|29.9|30.15|30.7|30.4|29.55|29.5|29.1|30.15|30.5|31.05|30.5|31.1|31.65|32.15||31.95|32|31.95|32.05|30.15|29.95|31.4|31.55|32.85|34.05|33.65|33.7|34.15|34.8|34.2|33.7|32.8|34.4|35.1|36.15|37.05|36.5|35.7|35.7|37.25|36.9|36.75|36.15|37.55|37.75|38|36.5|35.6|34.95|34.7|34.9|34.55|35|34.65|34.45|34.45|33.1|32.7|32.5|32.1|32.05|33.1|33.2|32.4|32.8|33.75|33.6|33.4|33.5|34|32.7|33.45|33.8|35.3|35.75|36|33.5|32.6|32.35|32.25|31.6|31.25|31.5|31.35|33.1|31.5|32.1|32.45|30.8|30.35|29.45|29.3|29.55|30|29.6|31.05|32.05|32.25|32.45|30.6|30.05|30.85|29.85|29.55|28|29|27.8|27.25||26.75|27.75|27.6|27.65|27.3|28.2|27.7|27.55|26.9|27.85|28.05|28.6|28.7|29.05|29.9||31.2|30.35|30.25|30.8|30.55|33.5|32.1|32.15|32.5|31.15|29.6|29.85||29.55||29.7|28.55|28.5||27.5||28.05
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|2455.8501|2569|2620|2610|2630.05||2644.05|2573.8999|2710.05|2730.1001|2675|2760.25|2687.3|2537.05|2440.05|2467.6001|2412|2484.1001|2471|2455|2490.2|2491.25|2495.1499|2550.05|2600.05|2535|2501.7|2497.6499|2492|2489.05|2497|2473.5|2353|2256.05|2217.3999|2338|2460||2459.95|2490|2524.8501|2505.05|2497.7|2490|2530|2540.3501|2570|2650|2660|2700|2770|2623|2602|2600.1001|2609.3501|2595|2590|2580|2561.6499||2516.1499|2513.8|2390.3501|2457.05|2527.6001|2542.5|2496|2504|2500|2510.5|2545.05|2535|2538|2562|2548.6499|2612.05|2591|2660||2526|2517.05|2581.8|2681.2|2576.8501|2567|2586|2575|2511||2438|2405|2415|2386.25|2442|2479.8999|2350|2307.8999|2176.3|2156.3999|2226|2086.6001|2111.6001|2051|2075|2083.3|2048.1499|2035|2021|2026|2022.25|1997|1997|1992|1990|1970|2001|2020|2050|2069||2125|2070|2033.1|2035.2|1990|1950|1961|1940|2020|2031.65|2110|2145|2090|1981.05|1949|1943.7|1895|1880|1951.05|1979.7|2000.25|1963|1922.2|1883.2|2099.95|2050|2120.3999|2111|2100|2040|2004.2|2019|2004.4|1977.95|1934.7|1962|2007|2056|1896.05|1849.55|1840.05|1755.1|1742.3|1742.6|1692|1711.25|1760.1|1830.1|1812.1|1736.35|1767.45|1714.2|1709.3|1696|1664|1655|1666.5|1625.1|1665.1|1705|1711.1|1720|1717.1|1682.1|1660.3|1675.25|1610|1586.25|1555.4|1560|1552.05|1580.4|1615.1|1542|1575|1563.05|1586.65|1535|1535|1470|1505|1540.6|1537.7|1575|1605.7|1594|1591|1561|1562.55|1479|1476.05|1450|1470.05||1476.15|1482|1473.05|1465|1465.05|1446.55|1415.05|1420.1|1394|1420|1420.1|1482|1535|1522.1|1475||1551|1568.15|1585.15|1517|1478.2|1435|1404.3|1375|1385|1402.95|1424|1383||1422.45||1480|1352|1289.65||1190||1190
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|1618|1634.01|1669.5|1663|1665||1678.5|1666|1660.7|1645.6|1644.5|1654.66|1628.97|1610|1600.39|1610|1610|1600.21|1602.46|1621.3|1630|1635|1713.91|1725.8101|1724|1715|1708.65|1715|1710.12|1700.3|1705.24|1705.1|1705.45|1700|1696.13|1720.3|1734.03||1722.98|1755|1765.54|1762.3101|1767|1755.67|1780|1804.9|1796.5|1795|1818.8101|1800|1805.01|1843|1827.8101|1832.97|1830.61|1825.75|1823|1817.54|1852||1837.26|1851.49|1800|1810.1|1815.8|1813.6801|1825.02|1813.09|1830|1820|1756.22|1748.12|1738.62|1744.98|1752|1731.6|1715|1733.15||1694.97|1728|1734|1760|1746.04|1691.52|1678.61|1667.1801|1685.3101||1665|1653.36|1647.5|1658.29|1700.2|1690.3101|1702.08|1682.5|1676|1694|1689|1671.1801|1693.4301|1639.5601|1605.21|1580.72|1576.8101|1594.2|1585|1542.51|1537.5|1556.1801|1555|1565.2|1586|1598.5|1605.2|1585.46|1583.4|1573.23||1579.76|1560.51|1557.5|1562.02|1530.1|1517.5|1513|1510|1515.45|1592.5|1609|1605|1601.2|1604.01|1620.4|1620.12|1600|1610|1597.21|1615|1592.12|1597|1573.99|1587.5|1609|1608.5|1617|1626.5|1640.1|1625|1618.53|1631.55|1631.1|1631.38|1630.51|1645.84|1645|1658.1|1664|1655.59|1645|1646|1641.38|1635|1643.22|1645.11|1651.0601|1700.77|1721.1899|1696|1705|1700.11|1720.8101|1707.0601|1716.5|1676|1674|1685.2|1687.51|1662.8|1668.1|1673.7|1673.01|1668.6899|1665|1666.11|1672|1675.39|1654|1663|1656.5|1651.91|1621.01|1606.5|1605.22|1605.46|1611.52|1627|1637|1630|1653.58|1641|1652.1|1679|1695.65|1714.8101|1715.2|1697.2|1711.1|1678.45|1668|1648.71|1632.4399||1615|1626.5|1615.1|1610.87|1616.22|1620.1899|1620.1|1640|1738.5|1749|1720.15|1682.53|1727|1710|1736.01||1751.2|1740|1750.1|1742.5|1730|1730.6|1681.72|1670|1693|1722.34|1705.21|1665.71||1633.02||1657.5|1655.55|1542.61||1500.5||1550
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|320.15|330.1|332.4|332.3|343||345.45|348.2|348.15|347.4|354.35|346.4|340.2|328.65|326.55|336.05|326.65|318.2|318.15|330.55|342.1|340.1|332.95|323.7|324.05|318|316.75|325|329|325.75|328.5|270|324|318.3|317.6|312|309||307|326|329|332.5|333.35|327|312.05|307.35|304.35|307|307.05|304.95|300.25|302.25|305.6|304|297.95|296.8|299.45|301.2|303.5||301.45|294.45|283.25|292|304.75|311|303|298.4|303.7|301.4|293.5|299.7|298|297|293.05|289|286|288.6||289.2|289.25|289.8|288.45|287.5|288.25|286.3|287.55|286.5||283.7|284.45|282.25|283.8|283|277.85|274.9|273.15|269.55|268.5|270.2|267.1|270|269.4|267.95|271.1|269|268.25|270.1|268.6|267.05|267.05|265.4|265|266|263.1|267.8|267.2|271.1|266||263.2|256.7|255.6|257|249|249.1|260.6|260.6|270.4|275.7|277.25|281.35|280.2|274|271.5|271.2|270.9|277.7|273.55|271.5|276.05|268.05|268.35|270|284|287.6|274.95|275|267.15|266.9|268.65|271.1|263.25|261.8|266.9|267|266|270.05|273.25|262.4|261.55|259|261.6|261.05|262|267.1|277|275.25|269.2|275.55|283.1|283|288.1|286.25|289.05|281.75|284.05|281|284.2|288.1|291|293.25|311.1|309.45|312.05|315.45|312.8|306|300.1|310.2|302.3|307.8|284.35|276.05|280.35|275.35|271.15|266.7|271|256.4|268.5|276|280|277.1|264.05|259.05|264.1|266.25|258.4|240.1|238.6|233.3|233.75||236|236.5|230|229.2|225.05|241|238.8|242.45|230.5|238|235.95|230.2|226|231.45|231||240.55|233.1|230|209.5|213.5|259.25|251.1|262.5|282.65|288.35|277.45|280.2||270.3||279.15|262.3|254.25||247.15||243
04319|18309|/equities/nmdc|NIFTY200|92|93.59|94.75|93.13|93.17||91.79|90.66|96.06|92.25|94.26|94.79|92.85|90.1|87.77|87.63|86.85|84.81|82.83|81.91|81.98|80.75|79.87|78.7|78.88|78.32|81.67|81.53|81.14|80.5|77.75|77.61|76.38|73.13|73.76|73.55|74.86||75.92|78.46|82.09|84.42|82.37|81.46|85.41|87.88|87.38|89.5|87.21|88.19|88.4|85.55|84.28|82.9|80.86|80.43|79.51|79.87|80.01||77.4|76.73|76.02|75.56|79.9|80.71|80.36|79.73|79.37|76.27|73.52|75.35|74.96|75.7|73.06|73.38|70.55|67.66||67.56|65.51|65.47|65.02|64.98|65.37|67.59|67.03|65.97||63.5|63.36|62.23|65.26|63.57|62.48|60.57|59.44|59.97|57.71|57.01|56.02|56.73|57.57|58.17|59.55|59.02|58.91|58.52|58.31|57.08|56.37|55|55.67|56.73|57.4|57.82|57.57|58.28|58.31||58.07|57.08|57.29|56.37|53.55|53.34|55.95|56.37|58.24|60.96|61.81|63.29|62.44|62.93|62.62|62.33|60.71|62.97|65.72|65.83|68.01|67.73|65.62|67.8|70.48|67.31|66.11|66.32|66.64|67.45|67.49|67.24|66.43|65.97|64.56|65.44|65.26|64.84|62.37|61.95|60.96|60.54|59.44|58.98|58.91|60.36|59.65|58.07|58.03|59.65|59.76|58.21|58.98|60.08|58.63|56.73|57.57|58.14|59.27|58.67|59.9|57.93|58.17|58.6|57.4|57.33|56.48|56.83|56.16|58.91|58.77|60.54|61.03|58.21|57.93|57.57|58.21|58.45|59.58|57.4|61.24|62.58|63.92|63.53|60.64|58.77|59.41|58.63|58.24|54.57|52.46|51.86|51.43||50.66|50.16|49.95|50.13|49.74|50.87|50.62|51.08|49.28|50.87|51.22|50.87|50.38|51.19|52.07||53.59|51.72|50.69|52.18|51.79|52.67|50.87|52.03|53.9|56.44|56.27|57.68||54.68||53.83|52.56|54.82||53.41||53.76
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|103.2|106.15|109.3|107.7|108.6||108.95|107.45|109.5|108.4|110.5|112|107.9|107.15|104.8|103|102.1|100.55|101.4|101.4|99.55|97|95.5|95|94.8|96.25|98.65|99.5|96.1|98.15|97|94.3|92.9|88.4|88.15|90.35|90.8||92.7|92.9|95.6|98|97.55|96.8|99.9|101.7|100.15|98.3|98.7|97.35|96.85|97.25|97|98.5|98.8|98|98.2|97.95|100||99|97.8|96.5|94.75|102.85|104|104.55|102.85|103|97.65|96.5|97.9|97.8|98.7|97.5|95.3|93.8|93.45||91.8|93.4|92.85|93.75|92|89.9|88|88.1|88.25||89.2|90.4|91.7|89.55|87.7|86.9|85.6|84.5|83.05|87.95|86.3|86|87.5|87.05|84.3|84.5|81.4|80.65|80.3|80.5|78.45|78.5|78.1|82.4|82.4|81.65|82.35|82.25|83.65|83.8||84.5|83.4|84.65|85.1|82.35|82.15|84.2|85.3|87.35|88.7|88.3|89.3|90.55|89.75|89.45|89.25|88.5|90.3|92.05|94|96.9|98.3|96.5|95.5|101.25|102|101.6|103.2|103.75|101.6|94.25|94.25|94.05|89.4|86.7|86.5|87.05|87.8|86.15|85.35|85.6|85.4|85.35|85|86.3|86.1|87.9|86.9|87.25|88.55|90.25|88.7|86.8|87|87|85.85|87.75|87.4|89.5|89.75|90.8|90.85|92.25|94.85|92.75|93.15|92.3|95.2|94.45|95.55|94.35|96.75|95|93.35|92.4|89.9|90.85|92.25|92.6|94.3|96.8|97.25|97.2|97.75|94.15|92.75|94.4|96.05|97.15|94.3|94.5|91.15|90.15||88.35|89.8|89.3|88.2|87.85|89.2|87.5|92.65|85.65|85.85|85.75|90.15|92.2|91.35|90.5||90.4|89.75|88.65|91.9|91.95|94.55|94.9|95.55|93.4|95|87|88.7||84.75||85.3|80.3|80.1||78.85||80.6
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|568|561.5|575.1|557.3|541.5||533.25|527|528.55|539|546.15|556|551.05|546|540.1|546.3|543.6|550.9|555.2|559.75|556.7|565.35|571.55|565|560.1|570.55|564|562.95|553.65|561.25|552.35|545.3|535.1|527.05|517|510|530.65||545.3|561.65|568|571.7|560.3|539.6|554.05|576.05|566.3|577.45|583.45|585.4|573.2|575.05|580|580.8|575.65|570|539.1|538|531.05||521.35|533|490|525.55|532.35|530|513.05|510|515.5|515.1|516.5|512.2|510.55|518.2|516.65|501|479.95|463.6||446.3|437|444.2|458.3|456|458|442.1|450|442.2||429.55|431.6|425.5|428.15|429.4|425|433.05|440.25|436.55|435.8|440|431|435.5|433.1|441|453.3|454.1|445.3|395.95|386.8|382.7|381.95|381|370.05|370.1|375.95|385.35|395|397.4|395.95||395.95|392.1|397.1|403|396.3|395|410|394.8|407.05|410.1|401.55|400.2|396.3|381|373|375|373.1|373.25|368.6|366.55|375.35|374.3|380.3|384.35|390.2|385|362.3|370|375.25|378.4|370.25|366.5|351.55|349.25|362.1|365.35|360|361|367.25|361.1|358.85|351.65|337.2|330.85|348|355.2|364.1|369.1|376.5|388|380.35|376|367|359.45|361.05|362|360|366|360.1|363|366.75|365.5|363.8|362.65|358|358.1|356.1|364|360.1|373.35|377.45|380|380.45|375.8|360.6|356.25|353.9|345.1|361|365.1|372.85|368.6|362.05|364|369.25|363.05|344.25|331.55|321.1|305.15|305|300.05|293.75||290|299.2|296.5|295|297.05|313.6|331.05|336|315.05|324|321.15|333.45|312.25|310.05|315.45||332.5|325.2|326.05|320|302.8|351|342.1|360.5|380|361|306.95|294||291.4||302|305|316.25||314.25||324.05
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|107.5|108.75|113.45|112.8|114||113.6|114.2|117.2|113.5|112.3|113.2|112.75|113.5|110.05|115.35|111|109.45|105.3|103.85|103.35|100.8|99.25|95.6|96.55|98.9|98.6|99.8|99.1|96.8|94|93|91.2|88.45|87.75|88.8|88.9||90|92.5|93.9|97.85|97.5|96.05|100.65|104.2|104.1|100.75|98.05|98.55|97.1|96.25|94.35|93.7|93|92.55|92.75|92|93.3||92.15|88.3|86.6|88.95|98.15|100.7|100.65|99.2|97.45|92.6|88.7|90.9|90.05|90.75|87.25|85|80.95|77.05||78|79.45|77.15|75.4|71.8|70.7|71.45|70.9|71||70.05|70.75|70.55|68.5|67.8|67.2|66.2|65.6|65.7|64.2|64.2|64.1|66.1|66.5|67.65|68.6|67.3|67|67.25|67.35|66|65.7|66.65|68.8|68.8|68.25|68.25|69.1|69|68.4||66.65|67.6|68.9|69.25|66.15|65.5|67.4|68.75|70.9|72.95|72.85|72.55|73.25|73.25|72.6|72.65|70.9|74|75.95|77.35|78.8|79.5|78|80.9|80|80|80.75|80.2|80.6|80.65|77.9|79.1|79.15|77.4|76.95|78.4|77.7|78.2|78.9|78.1|77.05|76.3|75.9|75.55|77.15|77.5|79.3|79.3|80.1|80.25|82.05|81.7|80.35|79.2|76.3|75|75.85|77.15|78.4|77.7|79.9|81|81.8|82.8|81.6|81.1|78.3|80.65|81.6|82.5|80|82.55|84.4|84.1|84.3|81.8|83.2|82.35|83|81.55|86.5|87.7|89.35|89.2|85|84|85.3|82.6|83.65|77.4|77.4|75.9|76.6||75.4|76.4|76.3|74.1|72.4|75.9|75.2|76.25|74.5|74.5|74.75|75.1|77.45|78.15|74.05||71.5|68.7|67.1|67.65|66.6|66.55|60.8|67.2|73.8|75.15|73.4|73.5||72.65||76|71|70.2||66.5||65.1
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|122.5|128.7|131.05|130.15|130.6||129.4|129.1|130|126.05|127|126.3|126.7|125.6|124.6|126|122.95|123.75|122.35|120.6|120.15|118.05|116.7|115.65|115.25|119.6|119.5|118.55|117.5|116.1|114.5|113|112.1|110.6|110.8|109.25|109.35||108.55|110.05|112.1|115.35|115|110.5|115.3|115.65|115.35|113.6|113.1|112.8|112.55|112.3|111.2|109.85|107.8|106.45|109.5|108.95|109.6||106.1|102.8|98.05|100|108.05|112.05|114.2|113.05|110.5|106.1|104.1|104.6|105.2|107.25|104.35|102.3|99.55|94.75||95.2|96.6|96|93.5|91.05|91|91.5|92.1|92.7||90.1|91.15|89|88|86|86|84.8|84.1|83.5|83.6|85.6|85.2|87.5|87.9|89.55|90|87.65|87.5|88.1|86.8|85.55|84|84.15|86.6|87.15|88.8|88.4|85.75|86.1|86.1||87|87.5|87.8|87|85|83.5|87.55|87.1|91.05|95.55|94.1|93.75|95.2|94.15|93.8|93.1|91.6|93.85|93.6|94.25|96|94|92.75|94|96.7|97.45|97.4|97.1|97|99.2|96.5|96.05|96|94.25|93.8|94.6|94.55|95.2|95.15|94.65|94.2|93.85|93.9|94.5|95.1|96.5|96.8|96.75|97.5|96|95.05|94.8|95.5|95.1|93.2|93.1|95.2|95|97.1|98.5|100.1|98.35|98.15|97.75|94.95|94.9|92.7|93.1|93.5|93.2|83.2|98.6|101.2|102.25|99.55|97.1|96.2|98.2|90.45|89.7|93.05|93.05|93.3|94.2|90|88.65|89.05|86.8|85.5|82.9|82.05|81.3|82.65||83.3|83.5|82.5|81.35|69|84.7|83.5|85.05|85|87.3|88.1|90.1|92.05|92.55|92.3||92|87.6|84.15|84.35|83.5|85.85|74.25|84.1|89.6|90.6|87.5|86.4||86.6||90|85.35|85||80.25||77.6
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|28062.0508|28250.0508|27855.5996|27616.25|28028.6992||27753.5996|27500|27380|28007|28744.4004|28813.0996|28200|27926.8008|27600|28600.1504|28080.0508|27530|27266|28036.1992|28460.3008|27700|29150|29916.4492|30510.1992|30315.0508|29800|29333.0996|28780|29225|28921.0508|28860|28134.5996|27076.0996|27000|28200|28714.3008||29056.0996|28951|28571.25|28256|28130.0508|27914.3008|28248.1992|28512|28850|29719|29234.75|28700|28450|28407.6992|28126.5508|28150|27635|26864.5508|27009.9492|27323.5508|27314||27311|27435.9004|26404.6992|27000|26957.0508|25900|24564.6992|23925.1992|23603.3008|23412|24101.3496|24120.25|23951|23750.0508|23227.5|23001.9004|22661|22830||22641|22319.5996|22100|21942.0508|21850.0508|21945.0508|21660.3008|22323|21800||21734|21751|21485.1992|21676.5996|21429.1504|21011|20400|19705|19584.0508|19450|19730|19720.0508|20112|20064.5508|20061.3008|20311|20230|20102|20518|20436.4492|20148.3008|20015.25|20036|20520.0996|20560.5|20800|20650|20401.1992|20432.0508|20500.75||21345|21149.9004|20526.8008|19728.0508|18900|18620|18425.0508|17685|18127.3496|18540|18701|18751.0996|18820|18550|18384.25|18301.5|17905.0996|18050|17900|18400|18910|19205.0508|18825.3496|18857|19971|19952|20109.5508|20221.9004|20443.1504|19005.0996|18820|18781|18960|18780.4492|18755|18871|18799.4004|18642.4004|18710|18980|19260.5508|19512.3008|19451.5|19560.3008|19500|19129|19025.6992|19050.1992|19100|19299.9492|18925|18888|19151.0996|19044.5508|19245.8008|19100|19322.8008|19271|19675.0508|19810|19880|20007|20300|20490|20301|20097.1504|19911.9004|19779.3008|19844|19950|20165.1504|19060|18806.5996|18066|18040|17871.0508|17710|17636.1504|17652.6504|18154|18530.75|19109|19205.5|19247.5508|19319.9004|19328|19815|19465.8008|18952.3496|17950|18264.1504|18412.5508|18185.0996||17946.0508|18110.5996|17587.5996|17380.5508|17135.1504|17400|17250|17330.0508|16855.8008|17063.1504|16850|16924|16900|17120|17264.6992||17965.0996|17900|18000|17856.4004|17460|17575.5996|17124.8496|16748.1992|16700|16965.0996|16703.8496|16515||16430.1504||16850|16603.9492|16602.9492||16330.0996||16526.8008
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|208.854|214.156|221.898|222.602|225.465||230.861|232.738|236.257|235.084|237.195|238.181|236.585|235.037|236.022|237.289|234.896|234.615|234.99|231.799|227.107|224.385|226.638|224.479|223.869|224.291|222.555|226.919|225.934|227.905|232.738|229.594|227.107|220.256|221.476|222.274|221.664||219.74|226.168|229.359|233.488|230.438|226.685|242.732|246.627|245.501|250.662|249.161|244.468|241.184|237.008|235.553|233.441|232.503|230.861|230.955|230.861|231.987||230.063|230.157|224.808|217.816|239.495|242.169|246.861|246.955|245.876|239.682|235.225|241.231|242.732|244.938|241.934|236.022|235.178|235.553||229.125|235.271|237.899|235.975|234.615|230.322|229.458|232.778|231.459||222.819|217.817|217.499|214.316|208.813|205.539|202.492|201.538|202.22|225|229|226.1|227.2|228.1|227.85|231|223.1|222.65|217.5|218.8|215|211.4|207.25|215|217.65|217.25|216.7|218.3|221|221||219.35|218|217|220.4|212|209.6|212.15|215.3|222.5|226.5|232.55|236.95|235.3|234.6|233.35|234.2|227.65|234.5|234.65|234.1|238.2|239.5|235.8|237.6|243.3|242.05|246.5|248.6|247.3|248.6|246.85|254.5|256.75|252.3|257.15|259|246.5|245.7|243.3|242.05|245|243.2|245.05|247.15|243.8|242.7|231.9|230.05|237.6|240.05|251.05|251|261.7|262.8|252.6|250.4|254.55|263.2|262.6|259.65|261|256.4|260|272.2|262.3|255.4|252.5|253.05|261.75|262.25|256.3|260|258.15|261|257.65|259.5|259|257.8|256.4|248|250.45|252.2|255.4|252.5|251.25|250.4|245.85|241.15|244.5|236.5|235|230.25|227.2||229.5|227.1|224.1|220.75|217.5|226.15|229.75|230.65|228.85|226|223.8|226.3|225.8|227.7|224.65||236|224.8|219.25|219.5|215.75|219.35|212.4|210.65|210|209.55|203.85|208.65||217||215|197.65|196||194.2||193.05
04326|18335|/equities/pfizer-ltd|NIFTY200|4383.23|4447.7622|4517.4072|4516.0669|4613.0142||4588.293|4589.4351|4596.6831|4555.0342|4546.0991|4550.5171|4586.8042|4493.4312|4446.5708|4452.7261|4378.2661|4409.2412|4442.7979|4464.1929|4380.8472|4532.1499|4542.0781|4414.8999|4363.374|4385.4141|4368.3379|4417.978|4442.7979|4447.7622|4447.7622|4421.0059|4393.1582|4483.5029|4586.7539|4606.6108|4631.9268||4616.5391|4752.5532|4812.7661|4866.7749|4905.4448|4889.5601|5066.2788|5088.667|5133.0952|5101.9702|5088.1211|5078.1919|5080.1782|5117.9048|5137.7612|5065.2861|5093.085|5063.2998|5068.2642|5066.2788|5138.207||5152.8511|5142.7251|5063.2998|4973.9482|5137.7612|5182.437|5172.6079|5089.1128|5212.2212|5189.3872|5063.499|5242.998|5261.9111|5273.5762|5197.3291|5237.041|5053.3721|5048.4082||5023.5879|5015.646|5034.5088|5065.584|5055.1099|4973.9482|5005.7178|4864.7891|4896.4102||5063.2998|5053.3721|5063.2998|4964.02|4851.833|4871.1929|4884.7939|4900|4900|4946.1499|4975|4956.9502|4986.4502|5110|5140|5075.5498|4971.5498|4980|4960|4976.1001|4910|4930|4951.1001|4957.8999|4905.5|4966|4930|4911.25|4885|4863.0498||4860|4890.0498|4915|4990.0498|4867.0498|4817.2998|4800|4679.0498|4792.7002|4940|4940.1001|4916|4929.9502|4886|4860|4900|4810|4870|4750|4650|4651|4615|4530.7002|4466.6001|4700|4810.6499|4755|4761.3501|4617.25|4511.2998|4514.25|4540|4550|4484.9502|4450.0498|4519.7002|4505.6499|4580|4393.5|4350|4380|4400|4366.0498|4277|4179.8999|4223|4287.5|4301|4345|4220|4252|4115|4175|4130|4093.05|4082.5|4121.1499|4171.0498|4080.1001|4077|4070|4082|4086|4085|4117.4502|4125.1001|3960|3955|4016|4080|3974.05|3980.45|3975|3970|3972.6001|3985|4010|4001.5|4031.1001|3966|4050|4091.3|4121|4092|4086|4050|4016|3930.8501|4000.1499|3990|4161.5498|4181.25|4156.5498||4156.5498|4210|4253.0498|4212.1001|4155.5498|4333|4329.5|4290.0498|4337|4500|4581.1001|4601|4666.6001|4621.834|4557.2778||4570.8442|4537.397|4490.8511|4168.0239|4093.271|3939.7859|3897.2639|3920.1389|3976.2749|4023.054|4047.3799|4124.332||4088.593||4025.2061|3949.1421|3770.4441||3611.814||3580.5649
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|2142.8999|2211|2220|2193.3|2233.3501||2266.25|2251.8501|2245.1001|2228.05|2228.1499|2270|2170.1499|2150.8501|2137.1001|2211|2207|2235|2218|2242.95|2217.1499|2212.95|2210.25|2200|2215|2208.2|2203|2200|2223|2217.05|2188|2145.1001|1981|1991.05|1987.5|2030|2068||2062.6001|2150|2212|2203.1499|2205|2168.95|2219.05|2218.2|2251.55|2280.8|2284|2192.8501|2180|2216.2|2245.05|2251.8|2197.1001|2190.1499|2200|2190.5|2218.8501||2210|2209.8999|2168|2192.6001|2227|2241|2282|2315|2290|2281|2302.6001|2309|2350|2332.75|2295|2279|2258.05|2252.6001||2142|2206.3|2190.05|2326|2393.05|2360.25|2340.1001|2379.8|2338.55||2281.6001|2272.75|2262.55|2218.6001|2318.5|2286.3501|2280|2219.3999|2191.55|2198.75|2143|2141.1499|2090|2072|2060|2142.5|2144.2|2120|2087|2081.45|2030.1|2009.25|2016.1|2008.55|2012.5|2013|2020|2005.9|2035.6|1966.3||1933|1945.4|1936.85|1897.95|1890|1870|1862|1860.95|1926.6|1992.15|2015.95|1965|1925|1879|1846.45|1890.1|1855.1|1851.55|1825|1849.1|1880|1865.05|1810|1806.1|1959|1975.3|2007.6|2005.5|1994|1970|1925.65|1943.55|1928|1889|1907.95|1880.05|1868|1895|1911.45|1938|1904.9|1890.4|1815|1769.95|1757.05|1755.3|1767.6|1752.5|1758|1752|1684|1680|1677|1680.3|1669|1661.95|1686.25|1672|1672.75|1706.65|1650|1653|1642|1581.05|1567.6|1540.5|1500|1500|1520.5|1540.5|1522.25|1520|1520.05|1507.1|1501.35|1540|1573.95|1590|1574.75|1550|1589|1593.7|1575.05|1565|1555|1522|1522.8|1540|1553.05|1525.2|1557.55|1527.75|1512.5||1491|1475.6|1450.05|1450|1425.55|1476|1484.75|1505|1510|1512.1|1527.55|1512|1511|1514.1|1491.2||1532.7|1499|1481.05|1486.4|1461.5|1477.3|1375|1387|1370|1405|1355.25|1376||1315.15||1376|1271.4|1202||1153||1168
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|1700.7|1715|1705.3|1695.95|1720.5||1725.3|1725.15|1714.25|1736.05|1744.8|1731.15|1701.5|1684.65|1675|1695.95|1706.75|1715|1730|1774|1765.05|1760|1765.85|1759.1|1751.45|1750.35|1743|1735.1|1729.65|1725|1731|1735|1721.05|1665|1663.8|1698.8|1695.05||1742.2|1731.9|1760|1738.05|1729.15|1714.65|1741.35|1774.65|1771|1796.7|1808|1771.65|1760|1770|1757|1765.1|1762.55|1745.05|1740.6|1738|1728.05||1714.6|1716.15|1645.85|1643.4|1634.5|1626.35|1620|1612.3|1624|1630.1|1612.8|1615.05|1600.1|1604|1595.2|1592.75|1552|1534.3||1500.6|1523.55|1540|1581.25|1557.2|1556.1|1553.95|1553.55|1556.15||1562.25|1557.75|1541.9|1570|1586.65|1584.05|1573.65|1548.15|1555|1552.75|1557.45|1526.05|1512|1470|1464.15|1478.15|1470.85|1484.1|1519.55|1481.25|1472|1469.15|1475.5|1473.05|1465|1465.35|1472.55|1462.4|1445|1444||1434|1415|1422.65|1420|1390|1395|1414.1|1394.4|1410.55|1446.55|1467.65|1486.4|1481|1470|1474.05|1462|1440.65|1429.95|1422.15|1418.05|1418.1|1408.15|1405.2|1395|1442.4|1462.3|1458.05|1455.05|1457|1445.55|1435|1411.1|1384|1357.1|1368.1|1366.7|1362.35|1377.3|1358.1|1323.1|1306.95|1311.05|1335.05|1341.1|1340.45|1343|1356|1342|1350.5|1369|1374|1370.9|1398.5|1395.6|1380|1340|1365.3|1377.65|1383|1371.1|1371.05|1380.6|1394.6|1387|1381.6|1365.15|1357.6|1366.25|1381.15|1373.6|1378.6|1400|1395.1|1388|1388.2|1383.1|1426.8|1412.5|1422.55|1384.4|1411|1450|1458.3|1490|1486.05|1487.6|1491.65|1471.8|1466.45|1417.4|1402.8|1395|1400.5||1390|1362.4|1346.25|1330.4|1330|1355.55|1341.4|1362.05|1335.75|1358.4|1351.8|1346.55|1376.2|1382.05|1420.2||1506.45|1509.55|1524.95|1505.15|1500.15|1531.15|1457.1|1422.1|1446|1457.3|1466.35|1400||1317.05||1318.15|1283.65|1219.2||1196.4||1290
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|991.659|985.0325|1014.3592|997.2725|1031.2268||1036.5938|1023.5597|1046.0956|1040.5643|1063.5382|1056.9664|1034.5675|1015.8926|990.7007|1023.1216|991.2483|992.2888|971.2864|987.4148|1019.6166|996.7248|978.1595|947.4362|891.0282|874.626|866.4113|851.5973|848.3114|833.4974|822.0242|816.4929|773.2558|716.1632|713.9178|747.1055|773.1737||795.2988|810.7699|847.6268|863.098|865.8636|851.9533|856.5262|849.7353|833.7165|816.0548|802.8016|821.5313|780.5944|756.8537|783.1409|795.2988|780.4301|776.0215|768.2996|775.8846|772.2701||763.9731|734.6191|702.6089|713.2059|776.5691|786.2352|783.1409|760.1396|775.0905|781.0599|778.2121|800.1729|799.5705|800.3372|789.1377|780.9503|768.9294|761.3718||752.5546|753.5952|758.2228|761.2623|755.8131|750.9664|758.524|766.6566|758.6062||761.098|758.524|756.4703|750.2819|730.8676|725.0899|714.6846|1285.2|1286.05|1252.55|1218|1197.9|1268|1279|1281.3|1315.35|1295.5|1298.3|1310.35|1300.2|1258|1245|1254.25|1268.35|1294.05|1292.4|1304.1|1305.55|1320|1296.05||1256|1245|1239|1244.35|1183.25|1178.55|1205|1194|1260|1338.6|1341.1|1340.25|1318.55|1314|1308.3|1290.1|1265.1|1261.8|1246.9|1274.05|1337|1321.2|1303.55|1360.1|1502|1440|1392|1400|1406|1416.9|1416.05|1430|1412|1421.55|1417.05|1455.65|1444|1460.4|1467.6|1454.95|1440.15|1420.1|1433.5|1448.45|1364.8|1355|1411.1|1458|1446|1468.4|1475|1477|1416|1384.1|1360.5|1354.2|1380.25|1366.65|1420|1435.15|1440.25|1418.05|1398|1402.45|1388.1|1371.05|1352|1358|1302.9|1316.85|1200|1225|1209|1166|1047|1015.05|1024.25|1015.2|1028.9|990|1020|1015.15|1049.25|1074.5|1090.1|1064.05|1120.6|1103.1|985.1|932.2|938.3|910.3|900.05||915.25|915.5|872.6|865.2|845.35|864.55|866.5|881.2|802.3|895|883|906|857.3|900.1|897||960.6|932.3|890|868|808.1|847.5|805.8|823.5|871|863.25|885.65|920.3||904.2||936|890.05|880.3||871.25||910.2
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1295|1340.1|1345|1335.55|1346.1||1352|1345.05|1331.25|1338|1345.05|1345.8|1342|1339.85|1315.6|1347.6|1321.8|1325|1296.55|1301|1336.1|1321.05|1311|1312.4|1315|1290|1270|1290.2|1282|1260|1283.9|1255.55|1231.55|1202.5|1193|1143|1169.65||1185|1261|1240|1196.2|1190|1145.2|1172.95|1205.15|1195|1208.25|1215|1212.6|1187.3|1145|1051.05|1036.1|1031|1023.5|1025|1032|1042||1038.5|1005|960|853.8|1031.1|1031.3|1012|1012.6|1031.5|1031.4|1011.8|1020.05|1004.7|982|976|967|957.65|950.65||946|925.85|915|927|925|920.1|925.6|922.6|925||916|913.3|924|922.2|921|922|920|924.75|916.75|905|910|901.05|931|927.55|902.5|835.1|824.35|805|801.65|802.05|803|800.9|802|801.35|809|808.85|809.2|817|820.65|822.95||815|806.2|826|835.1|810.35|800.1|814.15|798|841.85|867.4|872.55|877.1|889|855|841.15|834.5|820|840|846|855.05|866.15|880|865.4|844|895.55|910|868.05|864.3|885|894.5|891.1|898|890.2|880.1|847.1|841|838.6|843|836|835.1|830.5|840.2|830.05|815|807.8|805.75|805|801.25|800|817.5|820.9|800|843.4|823.05|811.55|801.55|810.15|805.55|816.55|834.1|844.05|835.55|832|840|842.45|801.8|790.9|777|762.35|780.05|786.1|795|805.5|803.05|759.8|753|741|726|735.3|705.1|740|760|772.05|772.5|755|735.25|750|735.4|693.95|651|634|633.6|629.9||623.95|635|649.7|655.5|660.25|686.9|688.3|681.2|662|671.2|671.4|672|653|673|690||711|685.15|700.05|706.6|711|735.15|729|722.4|731.1|728.05|720.15|735||730||755.55|752|745.25||725||720.05
04331|18341|/equities/power-finance-corporation|NIFTY200|104.28|108|109.76|107.6|107.6||106.4|104.8|103.32|101.96|105.6|103.64|102.04|98.56|98.76|99.8|97.92|95.8|96.48|98.4|103.92|103.64|105.52|101.32|100.24|100.88|100.2|100.16|101.04|100.32|99.96|95.04|93.68|86.76|87.44|87.12|88.8||90.04|92.04|94.4|96.32|94.32|93.04|96|96.52|94.8|95.2|94.72|95.8|94.96|93.76|93.2|92.4|91.28|90.8|90.88|91.84|91.56||90.8|88.84|84.48|84.6|92.52|94.4|95.6|94.32|94.16|91.92|88.24|93|92.16|92.08|91.52|87.68|86.6|85.56||85.88|84.04|83.76|82.92|82.96|82.24|82.48|82.32|81.32||78.96|78.44|77.76|77.2|76.52|74.48|72.88|71.72|72.28|69.56|67.84|67.52|68|68.72|69.76|71.68|70.36|69.48|69.28|67.84|67.4|67.4|66.8|67.08|68.24|69.24|68.68|68.84|69.44|69.44||69.32|68.72|69.6|68.4|66.24|65.64|68.08|68.72|70.28|73.76|74.92|74.4|73.68|73.24|72.52|71|69.92|71.48|73.04|73.76|76.32|75.36|75.64|74.52|78.12|77.24|78.8|77.68|78|80.24|76.6|74.88|74.2|72.64|72.36|71.32|70.8|71.16|69.4|67.96|66.16|65.16|64.8|64.44|64.56|64.88|64.56|64.24|64.8|65.68|67.52|67.2|65.96|65.92|65.04|63.08|63.2|64.2|65.88|66.16|67.28|67.44|68.32|67.44|67.08|67.48|66.84|66.32|69.32|71.32|69.12|69.6|71.2|68.32|67.84|66.08|65.04|65.36|65.4|63.52|65.96|65.24|66|67.96|64.8|64.36|65.04|65.12|60.68|59.48|60.52|59.32|59.64||59.76|63.08|63.84|63.6|64.24|67.2|68.24|67.76|65.32|65.6|66.68|69.6|70.72|72.28|72.08||74.48|73.12|72.16|72.16|71.68|70.08|68.24|69.08|70.96|72.92|69.6|69.36||69.48||71.28|70.4|69.2||68.56||70.24
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|122.04|121.59|123.89|121.81|119.4||118.63|118.21|120.29|121.59|123.64|124|123.81|120.51|117.07|122.4|122.84|124.53|123.95|126.8|126.66|123.17|118.24|117.27|116.71|115.5|114.75|116.41|114.03|111.56|113.19|107.82|104.88|101.17|101.44|102.99|104.94||105.1|106.99|107.62|108.18|108.23|107.85|112.25|112.86|112.31|110.84|111.67|109.51|108.37|103.66|103.22|104.21|104.49|104.24|103.55|104.77|105.32||105.02|104.77|102.55|102.25|106.46|106.21|106.74|106.07|106.88|106.51|106.15|105.93|105.93|106.71|106.85|105.88|105.07|106.24||104.6|106.9|107.29|107.12|105.6|104.82|98.89|102.41|103.02||103.22|103.74|101.94|100.64|99.28|98.17|97.9|96.81|96.37|95.32|93.85|94.38|95.1|95.07|94.04|91.3|89.36|87.17|86.97|88.36|86.12|85.7|86.64|88.25|87.89|86.86|87.58|88.14|89.72|89.88||90.25|88.86|90.08|89.25|88.53|87.86|90.25|92.3|92.93|92.74|93.07|94.68|94.79|94.65|96.51|96.54|96.12|96.32|95.93|96.29|98.48|97.15|99|98.67|100.78|102.39|102.05|101.44|102.22|101.22|97.81|98.14|97.87|97.34|96.51|97.78|96.01|97.31|97.7|97.15|97.23|97.09|97.34|96.51|97.67|97.34|100.06|99.06|99.09|99.03|98.37|96.34|90.97|90|89.61|88.42|90.41|90.36|93.24|93.96|93.96|93.57|95.18|97.45|97.06|95.68|95.29|96.45|98.2|98.75|96.65|98.12|99.25|94.6|91.49|88.42|87.78|89.5|90.13|91.8|93.04|93.46|94.24|94.71|91.22|91.52|90.83|87.92|87.42|86.81|86.5|86.34|86.2||85.42|87.03|86.34|85.37|84.98|87.72|88.69|89.83|87.42|87.78|87.64|89.25|90.19|88.8|87.36||87.14|86.48|86.92|87.39|86.34|87.36|86.81|89.88|89.88|91.05|87.31|87.83||87.17||87.78|86.06|86.7||84.12||84.9
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|270|271|272.05|282.1|289.45||288.2|284.5|292.1|292.35|297.4|298.5|298.1|298.75|290.1|301.1|297|283.95|280|292.6|297|285.6|283.2|285|280.5|285|280.5|281.55|280.05|278|282|282.6|278|268.95|266|267|275.5||273|271.5|278.2|285|281.1|274.5|287|292.2|288.2|286.15|284.05|280.6|281.2|275.3|268.15|268.65|265.65|264.5|261.6|267|271||265|258|247.85|255.3|273.1|272.2|273.4|271.5|281|281.5|285.85|290|284.3|287.25|285.4|286.55|285.5|266.5||265.1|274.35|275|273.85|272.6|271.25|270.25|258.3|256.35||261|258.05|254.1|255.55|255.1|251.5|248.6|243.4|245.25|241.2|243.95|241.05|243.05|244.4|249.8|252.1|250.3|247.35|250.95|254.6|245.85|244.2|247.1|248.85|246.8|256.4|257.65|256.05|255.4|250.05||252.15|242.3|241.65|246.2|235.3|230|234.05|222.2|235.8|251.6|256.35|255|252.7|242.45|234.15|224|222|234.5|240.05|245|252.5|250|240.15|242.9|256|242.25|232.5|234.1|240|250|246.05|237.6|233.45|232.55|230.05|229.15|230|234.05|227.5|222|201.2|202.5|199|194.25|193.05|190.2|191.85|173.3|171.1|175.1|173.5|173.15|175.9|170.05|168|167|181.05|181.5|187.5|193.5|197.05|198.5|210|205.1|201.1|199|205|208.05|213.35|221|215|214.05|214|211.5|207|198.05|189.55|189.05|194.25|178|187.25|177|176.95|172.5|162.75|161.5|163.3|152.45|152.15|144|141.1|136.1|136.75||136.2|138.1|134.1|133.65|138.05|152.5|154.25|154.1|151.25|158.1|154.65|161.25|157.15|162.1|162.1||172.25|170.1|160.65|162.5|167.1|175.5|173.4|172.05|178.05|176.3|170|172.3||171||178|181.1|183||177.05||163.3
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|12289.9023|12695.2383|12749.0947|12749.0947|12675.5547||12795.2861|12611.2129|12783.5654|12828.7666|12817.4912|12761.459|12879.5078|12805.7207|12711.5576|12727.9277|12660.5703|12729.8066|12710.2725|12710.0254|12996.8662|12715.0693|12864.8701|13303.8848|12858.3906|12462.748|12364.8271|12596.2783|12221.0596|11968.1953|11671.4629|10979.0879|10979.0879|11028.7412|11080.0762|11074.1406|11030.2744||11018.0586|11127.5029|11031.3623|11139.3232|11127.4541|11113.0127|11207.5713|11111.9736|11176.9092|11079.0371|11008.7607|10968.752|11080.8672|10921.7188|10845.5576|10840.6133|10830.7217|10840.6133|10891.0566|10801.1475|10626.3232||10803.126|10840.5635|10637.8945|10801.0977|10858.2676|10934.875|11038.7314|11127.4541|11083.9326|11034.2803|10727.459|10751.5928|10751.5928|10732.9482|10580.1309|10376.0791|10396.5039|10433.3975||10379.9863|10425.9297|10459.8066|10454.8613|10441.0127|10248.1377|10339.1348|10385.624|10464.752||10524.0977|10623.5039|10533.9902|9872.2773|10111.9385|10050.2168|10000.9102|9990.0801|10030.584|10034.54|9990.1787|10187.8018|10136.1709|10130.5332|10098.6836|10080.0391|9931.7725|9932.9092|9891.0703|9966.3408|9909.3193|9864.71|9908.874|9852.6426|9938|9862.2998|9860.0498|9861.4004|9825|9832.2998||9780.5498|9880.0996|9867.9004|9864.5|9761|9812.7998|9840.0996|9691.4004|9737.25|9861.25|9960.0498|10010.0498|10000.0498|9980|10005|9950.2002|10032.0498|10042.0498|10005.5|10005|10100|9975|9950.0996|9949.7998|10100.1504|10096.5498|10111|10030|9991.0498|10074.3496|9925|9927.5|10010.0498|10015.1504|9987|10125.5|10151.5|10185|10175|10251.25|10251.25|10250|10291|10225.0498|10251.0498|10150|10280.0498|10475|10655|10655|10620|10536.1504|10501|10281.7002|10201|10171|10120|10100|10250.2002|10325.0498|10538|10041|10225.5996|10211.7998|10185.5996|10120|10016|10100.0498|9999|9859.5|9850|9790.6504|9878|9851|9773.9502|9900|9840.6504|9885.9502|9866.2998|9800|9917.0498|9900|9900|10052.9502|10040|10058|10000|9940.1504|9935.7002|9750|9734|9900.0498|9851.0996||9925.0498|9950|9980.0996|9980.6504|9893.9502|10021|10040|10051.5|9924|9999|9999.9004|10014.3496|9964|10000.0996|10183.4004||10358|10237.5|10400|10460.0498|10440|10655|10325|10500|10762.1504|10926.5498|10850|11001.0498||10550||10802|10428.2002|10210.0996||9990.0498||10125
04335|18350|/equities/punjab-national-bank|NIFTY200|36.65|38.05|39.6|39.75|40.7||41.3|40.75|41.6|41.3|42.45|41.25|40.7|40.55|40.35|41.75|41.25|40.65|40.2|41.2|41.8|39.3|39.1|39|38.4|38.6|38.65|37.35|37.75|39.7|38|35.7|35.55|33.1|32.5|31.9|33.05||33.5|34.2|35.25|36.3|35.5|35.1|35.5|36.4|35.25|34.3|34.55|35.1|35.35|34.75|34.7|34.25|33.1|32.4|32.35|32.8|31.5||31.4|31.7|31.7|33|35.65|36.75|37.25|39.7|40.7|38.6|38.1|39.15|35.9|35.4|34.75|34.15|33.5|33.3||32.05|30.9|30.55|29.8|29.75|29.55|29.75|29.6|29.4||28.35|28.9|28.85|28.6|27.85|27.6|27.4|26.95|27.3|26.75|26.5|26.3|26.95|27.05|27.45|27.2|27.15|27.05|27.25|27.6|27.35|27.5|27.5|27.75|28.25|27.65|27.75|27.65|28.1|28.05||27.7|28.3|28.7|29.2|27.65|27.95|28.9|29.5|30.4|32.35|33|32.75|33|33.35|33.3|33.15|32.55|33.4|33.5|33.5|34.4|34.15|33.8|34.7|35.5|35.15|35.2|35.1|34.9|35.25|33.6|33.7|32.2|31.85|31.95|32.9|33|32.5|32.7|32.25|32.25|32.45|32.05|31.85|31.25|31.65|32.1|31.75|32.25|33.15|34.05|33.9|34.3|33.6|33.2|32.25|32.75|33.4|34.3|34.6|36.85|36.6|36.1|36|35.8|36.1|34.5|34.55|35.15|36.4|35.55|36.25|35.9|35|33.9|32.9|32.5|31.9|32.05|30.9|32.55|31.65|31.5|32.25|31.4|29.7|29.6|28.6|27|26.35|26.6|26.55|26.45||26.4|26.3|26.3|26.5|26.75|28.6|29.1|29.45|27.9|28.7|29.05|28.9|28.5|29.05|29.9||32.1|31.1|30.7|30.3|30.15|31|30.2|30.95|31.4|31|30.55|30.6||30.3||30.6|29.4|29.65||29.25||30.25
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|217.25|222|233.55|230.8|241.6||239.5|242.05|243.1|238.3|241.05|238|233.8|232.05|234.2|247.1|230.05|231.3|233.8|243.25|249|251.2|249.45|243.3|240.1|241.1|239.3|243.25|246|248.8|251|239|238|212.3|212.5|209.2|217.35||218.1|228.75|248.25|252|245.5|242.8|251.55|253.05|247.2|249.7|254.9|263.85|263.1|252.05|236.6|231.6|230.5|229.5|228.1|228.15|221.85||218.7|207.2|197.75|202|225.8|234.6|237.75|228.2|234.2|233.6|231.5|235.5|233.55|230.2|230.55|226.5|221.3|220.1||222.4|219.75|222.65|215.6|211.45|207.1|210.2|210.6|206.25||196.85|201.5|200.75|198.5|193.5|184.15|183.65|179.75|181.2|174.05|172.6|171.15|172.7|168.6|174.1|176.5|178|175.8|175.15|172.5|166.85|166.2|165.8|168.85|174.2|172.25|172.7|176.1|177.7|173.75||171.2|168|169.2|166.05|158.55|156.1|161.55|161.4|167.9|177.35|182.5|182.15|179.5|180|178.75|177.5|170.65|177|184.1|184.9|191.9|189.6|184.65|191.65|203.5|197.8|189.2|185.25|183.15|183.2|178.45|182.55|178.25|175.85|173.95|183.3|181.35|182.1|180.1|171.4|171.8|171.55|160.8|162.2|165.9|168|174.05|176.2|177.05|172.95|171.3|171.85|174.7|170.2|166|160.5|163.75|162.6|177.1|178.4|186.1|185|177.1|175.15|170.8|174.9|171.15|172.55|177.3|189|179.4|182|181.65|170.1|164.05|160.2|157.2|155.4|159.15|147.15|158.8|141.5|129.55|130.35|123.05|121.3|128.7|125|122.05|112.65|115.75|110.05|108.3||105.5|111.05|108.55|108|108.85|120.05|116.5|119.2|111.2|114.2|117.55|126.7|119.85|121.6|117.15||130|118.1|121.2|107.45|101.7|104.75|101.55|108.5|118.6|124.75|115|118.15||112.3||118.2|110.5|105.55||109.25||127.55
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|104.85|112.875|114.75|112.05|112.0875||111.375|109.125|107.775|106.425|108.075|105.15|103.8|102.225|100.8|102.9|98.475|103.95|103.5375|107.625|113.85|113.3625|114.375|111|108.9|109.125|109.05|109.2|110.025|109.9125|109.95|106.6875|104.325|98.625|98.4375|99.1125|100.5375||102.75|104.1|106.275|108|105.525|104.5125|107.5125|106.5|105.225|105.7875|105.6|107.55|106.425|103.95|101.775|100.65|100.5|99|98.5125|100.4625|100.7625||99.375|96.75|93.975|94.65|101.1375|102.75|105.45|102.525|102|98.025|94.125|96.1875|95.2875|95.175|93.7875|91.65|90.1875|89.25||88.6125|88.275|86.85|86.5125|85.2|84.3|84.9|85.5|84.0375||83.5125|84.9|83.925|81.3|80.625|80.175|78.6375|77.1375|77.7375|76.65|75.45|74.475|75.15|73.575|73.65|74.775|73.65|72.6375|71.175|70.2|69.975|69.825|68.9625|68.85|71.625|73.1625|73.8375|73.95|73.65|73.875||74.7375|73.6125|74.8875|74.51|72.11|71.25|74.03|74.55|76.5|80.21|81.08|80.92|79.88|80.1|79.39|79.12|78.45|80.4|81.08|81.75|83.44|82.01|80.33|79.12|81.97|82.88|83.74|83.33|83.1|84.26|83.59|83.4|82.05|80.85|80.66|80.36|78.45|79.12|80.25|77.55|76.12|75.45|74.96|74.51|74.74|75.3|73.88|74.85|75.34|78.22|80.06|79.91|78.26|78.49|76.8|74.85|75.79|76.72|77.25|78.08|79.35|80.4|81|81.53|80.62|80.78|79.95|80.66|81|84.08|84.19|83.25|83.92|80.51|77.85|76.61|79.12|79.35|77.78|72|74.78|73.2|72.08|74.55|70.54|69.34|69.75|69.83|67.35|64.76|64.12|63.11|62.74||64.12|65.55|65.03|65.17|67.5|72.97|73.54|68.92|65.44|66.04|65.17|67.61|66.38|67.31|66.75||69.94|67.69|66.6|66.26|66.83|67.88|66.75|67.16|70.2|69.38|66.11|65.78||64.2||65.29|64.54|63.38||63.49||64.58
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|1816.63|1847.58|1902.42|1888.8|1928.2||1970.28|1948.8101|1968.24|1954.67|1958.89|1913.04|1896.61|1872.46|1879.9|1881.99|1839.46|1828.0601|1811.13|1864.11|1869.37|1861.66|1847.49|1838.41|1829.7|1790.52|1749.72|1772.41|1751.3101|1743.09|1729.47|1724.9301|1684.03|1677.72|1661.38|1697.7|1714.04||1753.98|1847.63|1883.8101|1816.99|1810.86|1746.13|1743.13|1760.38|1741.6801|1724.84|1718.12|1735.92|1729.61|1729.61|1775.77|1786.67|1799.38|1796.29|1793.52|1799.88|1811.45||1766.6|1743.6801|1714.45|1684.3101|1783.9399|1794.97|1784.58|1780.4|1803.33|1792.34|1816.63|1815.04|1770.33|1761.79|1761.25|1778.1801|1756.71|1752.21||1744.36|1752.21|1763.24|1753.98|1748.76|1720.39|1786.85|1779.49|1802.1||1799.15|1783.9399|1795.84|1853.12|1848.4|1795.88|1753.98|1667.74|1666.01|1687.85|1835.51|1807.55|1822.4399|1820.26|1832.51|1903.24|1898.33|1904.46|1953.9399|1956.5699|1972.46|1992.75|2059.48|2020.76|2021.12|2012.8101|2017.35|2015.45|1998.79|2002.74||2010|2019.99|2012.04|2003.6899|1967.6|1975.55|2002.1|1998.7|2040.28|2066.79|2080.6799|2097.6499|2077.3201|2071.73|2076.3601|1974.91|1889.66|1888.8|1855.89|1881.27|1909.23|1892.89|1872.37|1870.51|1912.1801|1909.45|1858.39|1886.53|1879.72|1885.62|1895.61|1925.89|1890.48|1879.36|1896.74|1915.58|1912.6801|1906.8199|1913.86|1924.84|1913.59|1923.12|1815.9399|1818.53|1863.65|1881.08|1879.6801|1952.49|1931.83|1868.1899|1807.87|1780.04|1758.0699|1724.61|1668.64|1645.45|1632.33|1713.4|1724.9301|1656.16|1621.66|1625.0699|1639.87|1626.97|1605.09|1575.1801|1550.67|1539.3199|1557.48|1558.79|1555.21|1553.98|1557.98|1575.14|1508.86|1457.66|1454.48|1439.23|1417.26|1359.0601|1389.9301|1398.15|1391.75|1420.8|1428.7|1399.01|1392.0699|1380.67|1339.95|1318.8|1315.49|1281.9|1285.8||1295.0601|1293.7|1264.65|1273.95|1296.42|1284.71|1298.28|1320.03|1317.52|1414.02|1382.37|1299.54|1299.99|1301.52|1274.76||1293.29|1277.05|1252.01|1279.75|1211.58|1217.0699|1169.13|1046.83|1081|1072.59|1029.74|1027.9399||1061.21||1072.91|1043.23|989.27||949.97||939.98
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7193.542|7379.0352|7397.4038|7386.2739|7457.7568||7478.5688|7452.5088|7454.228|7430.3848|7474.0898|7492.1411|7472.2349|7419.7539|7320.2202|7349.8091|7285.022|7122.0591|7132.2832|7044.2422|7022.7969|7043.3369|7068.2202|7046.73|7012.5718|7039.7168|7048.811|7137.124|7103.0571|7044.332|7039.7168|7128.2568|7130.2021|7085.0498|7045.373|7084.96|7196.2559||7451.4229|7573.5322|7514.8081|7496.666|7474.0439|7420.8848|7493.1821|7490.4219|7478.6138|7462.3271|7388.084|7348.6318|7333.793|7341.0322|7392.563|7437.8501|7439.2529|7446.9438|7401.6572|7434.231|7331.0781||7271.6299|7202.5898|7094.0078|7170.9658|7174.7661|7175.4448|7135.8569|7085.9102|7045.373|7121.1538|7182.0049|7216.1631|7209.9648|7074.5991|7112.603|7121.9229|7068.4458|7205.3052||7258.7358|7419.7539|7358.2241|7393.4678|7331.0781|7350.0801|7243.3081|7214.353|7268.644||7252.311|7243.3081|7229.7349|7198.0659|7402.6069|7480.5591|7438.7549|7439.0269|7385.6411|7162.0981|7222.542|7130.2021|7442.375|7555.6162|7511.1431|7600.7231|7548.2422|7528.335|7718.1719|7768.21|7773.5488|7667.229|7611.853|7676.73|7709.5762|7737.4458|7791.7822|7758.438|7835.8032|7792.8218||7696.0039|8427.75|8401|8431.0996|8301.2998|8300|8392.0996|8170|8400|8380|8650|8575.0996|8480|8274.75|8178.2998|8200|8164|8159.8999|8260|8201.0996|8275.0498|8100|7970|7650|8611.25|8665.5498|8590.0498|8640|8625|8420.25|8300.5|8301.2998|8320|8225.0498|8130|8165|8221|8439.0996|8178|8105.1001|8131.0498|8110|8190|7849|7740|7625|7701|7570|7575|7675|7799.8501|7804|7817|7761|7727|7704|7686.3999|7575|7595|7540|7485.0498|7481.9502|7491.1001|7576|7777|7850|7765.6499|7832.25|7751|8150|8235.0498|8232|8292|7980|7885|7810|7806|7840.25|7930|7800|7870|7975|7911.0498|7990|8101.0498|8050|7925|7750|7700.0498|7669.8999|7658.6001|7717|7550||7445|7430.0498|7480.1001|7306|7425|7680|7800|7852.25|7823|7910|7910.0498|7853|7876.0498|7800|7565||7751|7560.75|7601|7600|7460|7440|7480|7405.0498|7601|7860|7582.1001|7400||7159||7301.0498|7050|6750||6400||6240
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|361.1|366.05|376.1|369.35|377.5||385.7|382.25|386.05|378.1|394.45|396|390.55|391|387|406.55|395.2|389|385.65|395|413.7|400.15|400.3|395.7|385.55|388.25|388|389|394.75|385.15|331.1|325.8|315|282.75|279.1|269.5|272.7||277.05|282.4|291.5|296.85|296.4|292.2|301.3|303.8|294.5|277.9|279.6|285.2|287|281.4|277|277.75|274.4|272.6|272.5|274.7|268||264.65|255.6|248.25|251.05|265|266.7|268.5|268.15|272.35|270.05|265.55|269.2|265.25|263|253.55|248|244.1|244.25||242.05|240.15|241.6|239.5|238.1|233.95|239|237.9|231||220.1|225.65|227.75|223|217.05|217.05|214.75|198.05|197.6|190.05|186.15|185.9|189.05|192.25|195.6|201.55|201.1|198.85|200.7|196.05|191.6|192|193.05|195.1|197.25|190.55|190.55|189.1|188.3|187.05||186.9|182.4|183.25|183.35|176.15|175.5|181|181.15|184.25|189.7|195|196.25|197.1|197.35|197|195.2|192.5|202.9|205.4|205.9|212.3|212.3|211.2|210.35|216.8|210.5|206.15|202.7|198.6|197.65|193.25|195.9|191.7|191.5|194.6|200.75|194.6|193.75|191.7|189.55|190.25|191|190.5|190.05|186.7|186.05|187|185.75|186.5|190.65|191.15|190.1|191.5|188.75|185|181.65|183|184.6|191.6|194.8|192.55|188.4|184.05|186.15|183.4|184|178.6|177.25|178.5|183.8|180.4|183.9|187.85|184.25|179.5|171.1|169.25|169.4|172|169.8|176.35|183.8|183.35|185.8|176|171.5|172|167.2|163.35|155.2|156.7|150.8|150.2||149.45|151.5|151.15|152.4|155|164.7|167.5|170.5|160.85|165|166.1|168.8|166.55|168.8|178||189.7|183.5|181.2|180.5|179|185.15|181.35|183|190.05|186.3|180.25|180.15||183.1||183.6|180.45|177.6||175||185.25
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|983.5|970|1013.05|1010|1012||1022.1|1050|1058|1046.7|1081.3|1086|1090.05|1076|1061.75|1041.75|1014.75|1012|1013|1000|1021|1011.1|1015|1014.3|1011|1010|998.95|985|978.1|976|982.65|990|1001|974.65|976.1|952|950||993.35|978.95|970.7|962.4|957.4|942|951.8|950.15|962.9|952|941.15|958|956.35|918.2|883.95|853.8|843|832|841.15|836.8|837.3||830.5|820|800|799|834.1|824.15|821.1|814|812.05|818.3|827.15|841|841.1|844.15|840.25|798|795|796.95||792|806.45|804.05|805|806.45|795.05|801.5|779.6|780.3||770.15|780.25|801.1|836.55|834.05|827.5|825|810.3|805|793.2|796.5|796|807|795.05|790|766.1|828|878|873|875.3|876|887.75|860|840.1|839|841|841.3|833|838.45|838||833.7|842|830.65|813.3|806.9|805|811.15|774.05|811|826.55|844|850|856.5|842.7|819|812.05|805|807.15|805|810|814.95|801.9|796.3|786.1|823.55|811.1|821.1|822|825.75|815|807|820|804|770.1|753.05|788.8|777|761|755.1|753|753|751|732.25|720.9|725.05|729|737.1|748.35|735|735|741.1|750|765.7|731.35|720.05|685.7|690.75|685|693.1|690.1|693.2|691.05|698.2|677|654.2|641|626.35|627.4|629.65|648.2|646.9|661|663|620.4|587.1|577.2|575.05|577|583.35|552.5|590|593.55|607.2|611.2|615.05|607|577|552.75|544|524.2|518.15|496|496.5||495|536.15|534.6|529.15|526|535.25|537.1|545.25|530.2|543|548.6|558.9|542|550.6|566.2||585|548.4|547.45|542.85|552.1|535|520.1|518|528.5|523|501|502||501.1||575|576|582||588||601.25
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|882.3|885.2|911|902|905||936|939|901.7|894.95|892.4|883.5|870.5|852.2|858.05|869.7|852.7|849|845.1|874.25|878.7|870|869|875|893.45|905.55|894|863|857|853.65|859|858.35|857.95|852.05|858.05|868.85|859.1||853|838|875|895|890.5|883.2|903.4|918.5|922.5|921.55|926.85|918|904.25|901|899|894.5|894|894.25|890.8|890.3|877.5||851.25|847.65|825.2|832.55|852.8|851.6|850.5|842.05|848.05|845.4|855|854.8|848.2|848|856.45|851.4|850.3|840.2||841|848.3|844|831.95|830|835|838|846.8|836.3||824.1|825.1|831.6|811.35|801.7|795|793|783.8|769.15|762.2|757.3|755.25|766|771.1|765.1|767|771.3|780.8|790|795|796.65|801.75|776.65|781|787.2|803.5|818|825.05|822.25|815||807.65|802.4|802.1|800|780|782.35|827.15|801.6|835.6|845.05|852.55|861.3|853.05|850|843.75|833.1|822|830.2|826|833|851|841.3|818.05|818.55|843.05|835.1|833.65|837.85|851.6|859|849|860.45|844.6|838.2|828.7|855.1|851|857.5|861.8|862.15|859.45|858.45|868|872.6|903.6|881.65|874.55|863.35|856.2|863|859.2|856.1|844|851|862.55|851.25|852.35|856.1|848.15|850|835.05|846.1|853.65|851.4|819.35|802.15|802|789|774.3|782|775.1|775.55|777|761.5|767.2|767.6|764.2|742.4|740.65|728.75|735|739.7|752.5|776|782.9|788.8|784.5|774.3|765.9|745.4|740|737.2|731.4||723.5|716.05|700|698|694.45|742.2|741.1|752.95|735.1|744.85|738.5|723.5|706|698.2|675.5||716.85|708.4|706.55|688.15|676|709|675|667|697|687|681.1|695.1||700||735.05|721|653||627.3||628
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|26450|26710.9004|27351.0996|27005.0996|27541||27300|27151.8496|27093.1992|27740.9492|27335.0508|27550.75|27280.0508|26600.5|26169.9004|27238.3008|26500|26770|26927.8008|26753.3496|27358.5996|28150.0508|28426.0996|28101.3496|27800|28010.25|27853.0508|27360.0996|26750.0508|26614.0508|25607.5996|25731.0508|24200.5508|22711.9492|22531|22670.6504|22745.1992||23160.8008|23612.4492|23602|23835.6504|23789|23610|24212.8496|24475|24567.5|25221|25400|24960|24659.8496|23850|23701.0508|23862|23865|23866|23750|23680|23571.0508||23554.0996|23830.9004|23389.0508|23249.1504|24301.8008|24315|24145.6992|23722.1992|23652|23585.0508|23687.4004|24351|24735.5|24724|24820.3008|24702.3496|24200|24549.4004||23351|23700|23547.0508|24067.1504|23987|23630.3008|23503.5996|23756|23400||23205.3008|22880|22430|22630|22059.8008|21960|21810|21725.25|21671.3496|21512.0996|21519.9492|21105.0508|21231.1992|20424.75|20113.0996|20257.0508|20901.6992|20680.1504|21100.0996|21022.0996|20650|20505.1992|20651.4004|20850|20845.0508|20686.5|20490|20097.9492|20001|20000||20325|19661.8496|19351.4004|19080|18364.5508|18183.5508|18536.8008|18424|18707.6504|19399.5|19795.9492|19946.1504|19600|19500|19365.0996|19319|19068.0508|19272.0996|19636.0508|19950|20250.6992|20450|19975|20010|21251.5|21460|21600.0508|21650|22156|22100.3008|21788.1992|21850.0508|21512.75|21401|21201.5508|21103.3008|21270|21322|21939.5508|21621.3008|21530|21451.0996|21325.9004|21490|21350|21300|21624|21110|21015.9492|21160|21501|21919.3008|22260.1504|22007.3008|21606|21250|21750|21710.4492|22250|22182.1992|22380.1992|22345.9492|22656|22850.75|22737.5508|22511|22516.8008|22341.9492|21927.5996|21863.4004|21889|22330|22050|21530.0508|21566.4492|21410|21514.3008|21800|21750|20700|21204.5|21149.8496|20908.8008|21000|21500|21067.4004|21251|20952.6504|20855.5|20608.9004|20260.8008|20300|19700||18803.1992|18750|18351.0508|18075|18000|18811.5|19165.0996|19442.4492|18416.5|18812.75|18450.0996|18041.9492|18523.5508|18250|18540||19118.4492|18950.3496|18800.0508|18655|18382.5508|18601.0508|18611.9492|18237.1992|18931.3496|18785.4004|17551.25|17368||16222.2998||16135|15918.7998|15882.1504||15410||16500
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|1303.05|1290|1280.55|1238.15|1310.55||1289.95|1255|1255.1|1272|1331|1331.3|1330.95|1303.15|1270|1371.55|1370.05|1336.2|1348|1381.05|1428.35|1448.15|1461.4|1445|1420|1408.3|1390.8|1390|1407.85|1372.05|1395|1357|1346.7|1266.25|1168.1|1097.45|1132||1188|1142|1194.2|1220.55|1175|1164.15|1191.2|1184.2|1177.55|1230.2|1241|1265|1198|1116.5|1058.85|1063.6|1046.5|1033.1|1032.4|1022|998.2||970.1|927|918.1|944.4|1016.05|1051.45|1065|1053.6|1046.4|1035|1025|1049|1045.75|1010.05|986.25|1028.3|1020|1018.7||1054.1|1022.4|1033|974|940.9|904.3|901.35|848.8|857||847.45|838.2|847.1|831|826|803|779.5|752|750|693.9|670|682.25|707|683.2|686.45|699.3|656.25|647.4|647|644.2|626.5|628.35|639.85|648.2|641.7|630.35|633.05|626.3|646.05|648.2||625.15|604.4|604.2|597|571.1|555.55|606.95|613.05|631|634|646.65|645.6|635.25|631.45|626.95|620.65|630.1|658|675.5|669.05|693|682.65|677.4|698|725|717.1|693.15|688|680.55|684.05|678.05|685.9|673.1|675.55|676.7|664.4|650|665.5|670.1|659|643.05|636.1|646|668.5|672.2|680|691.6|670.7|679.4|685|692.95|676.8|677.05|681.25|676.45|644.5|650.65|657.5|682|693.6|714|711.278|677.029|673.278|671.378|673.522|667.481|666.993|666.652|680.196|650.868|660.611|652.865|648.432|638.737|624.56|624.56|622.076|646.97|590.458|599.471|596.401|597.278|608.971|585.002|590.702|582.371|548.609|560.74|532.971|545.151|522.935|518.356||514.215|555.576|555.381|561.763|558.889|610.189|625.681|646.581|627.483|707.429|714.542|726.039|703.239|707.478|672.498||691.791|664.46|634.596|620.663|564.394|597.278|551.484|563.468|664.509|686.919|626.412|624.122||604.294||592.455|500.038|487.274||501.792||591.481
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|1781.9|1808.6|1852.6|1844.5|1905.5||1895|1885|1892.25|1891.25|1902.5|1910.2|1903.35|1848.15|1834.2|1904.4|1855|1809|1797.75|1830.15|1842.8|1820|1815|1825|1820.05|1840|1830|1843|1832.05|1813|1790.1|1782.1|1698.95|1565|1572.85|1595.7|1607.55||1633.8|1642.75|1658.65|1672.1|1630.15|1587.7|1610.05|1608.5|1623.9|1639.25|1636.9|1633|1622.75|1602.15|1585|1585.3|1571.4|1557.95|1560.5|1555.3|1540.2||1518|1499|1441.3|1441.15|1522.55|1518.15|1533|1529.15|1525.55|1518.55|1525|1540.05|1521.1|1521|1512|1503.7|1490.9|1490.15||1490.8|1396.15|1358|1384.8|1392|1415.45|1410.4|1386.2|1365.55||1356.25|1367.5|1353.25|1350.7|1326.95|1320.05|1323|1302.7|1283.45|1261.7|1257|1267.5|1249|1249.3|1260.5|1270|1266.6|1281.35|1270.35|1256.7|1226.4|1225.75|1215.9|1221.2|1255.75|1273.5|1268.35|1260|1267.8|1261.1||1255.1|1252.05|1236|1211.85|1185.95|1193.6|1220|1196.75|1228|1238.4|1237.5|1227.75|1233.45|1215.2|1210.35|1196.55|1175.75|1197.1|1204.3|1200.05|1193.25|1177.5|1142.65|1147.1|1216.9|1212.25|1223.6|1221|1222.1|1222|1207.45|1220|1229.75|1211.5|1175.9|1160|1136.6|1127.05|1120.8|1142.1|1156.85|1165.65|1152.05|1146|1135|1136.5|1131.5|1122.8|1118.1|1148|1162|1157.3|1172|1160.2|1135|1139.05|1135.05|1125|1121.7|1130.55|1140.6|1138.75|1158.05|1155|1096.4|1086.65|1082.45|1093|1092.65|1108.05|1083.65|1088.1|1085|1067|1045|1023.55|1021|1019.15|1039|1025.35|1065.2|1092.75|1116.95|1124.35|1118.9|1104.15|1112|1102.8|1101.7|1060|1021.05|1010.5|1015||1001.4|1010.6|1004.45|1001.25|990|1040.05|991.3|1025|996.3|1017.5|1036.2|1045|1039.5|1063.15|1068||1132.95|1113.1|1135|1139|1135|1135|1110|1149|1171|1180.3|1171.45|1185||1125||1115|1093|1070.6||1044||1065.1
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|1053.6|1075.02|1096.2|1096.2|1116.12||1120.9399|1114|1120.01|1112.14|1121.11|1107|1084.2|1077.72|1063.01|1080|1078|1074|1057.08|1083.91|1125.02|1130|1125|1122.0601|1114|1102|1098|1101.6|1113.6|1110|1113.39|1093.96|1086|1059.2|1063.8|1063|1065.01||1048|1069.4|1115.64|1156.2|1155|1128|1160|1178.61|1168.92|1177.76|1173.4|1144.9399|1136.9|1129.2|1118|1125|1109.8|1097.45|1096|1092.16|1090.1||1091.21|1070.4|1021.69|1044.1801|1099.64|1062.4|1044.4|1040.01|1048.0601|1047.98|1056|1070.6|1062.45|1066.58|1045.88|1043.41|1018.38|1013.27||1006|1005.28|1016.48|1032.01|1014.86|1006.33|991.54|1001.8|1007.1||1008.01|997.16|987.07|986.43|986.41|970.6|898.4|871|866.83|869.75|869.44|865|870|858.01|859.64|875.54|868|878|888.03|878.4|878|866.02|857.92|866.27|851.01|842.23|834.14|820|823.4|818.6||820.22|820.38|813.82|820.85|805.2|798.72|808.8|801.18|826.65|857.5|862.21|864.03|855.6|844.6|823|818.61|807|821.04|830.1|833.41|842.81|824.28|807.18|802.75|842|845.42|842.08|852.42|860.1|853.46|845.15|854.48|824|824.42|827|829|819.07|830|812.72|766.11|758.17|763|759.34|757|751.2|745.38|754.4|752.03|744.42|754.45|760.08|754|754.4|763.43|758.81|752.31|752.4|758|763.21|768|768|772.02|762.22|731|726|721.8|717|715.02|716.81|717.31|712.4|716.41|715.29|721.6|719.54|716|713.28|709.1|720.01|705.84|718.4|726.2|726.03|722.2|727.4|724.46|721.13|730|702.36|675|674|680.21|673.6||664.8|669.1|665.11|661.2|679.4|711.65|711.04|718.67|694.2|711.1|716.41|708.62|726.93|725.12|716.16||737.35|723.02|719.8|704.4|694|692|657.07|647.13|660.67|668.03|651.4|650.4||636||606.18|562.46|540.4||512.42||524
04347|18399|/equities/steel-authority-of-india|NIFTY200|69.55|71.7|74.65|71.6|72.15||70.8|69.7|72.35|69.4|75|78.25|77.5|74.75|71.05|72.05|71.1|66.9|65.05|63.25|64.4|63.65|62.75|62.4|64.4|66.1|66.05|65.55|64.75|62.25|63|61.4|60.1|57.6|57|55.3|56.75||56.5|56|64.3|66|65.9|64.7|68.05|66.65|73.7|74|73.5|76.45|76.8|75.2|77.5|75.5|72.8|68.2|63.65|63.45|60.6||59.9|56.5|53.65|54.6|56.35|57.1|59|56.65|58.05|55.7|53|54.45|53.1|54.45|53.45|51.95|50|47.9||46.8|42.8|42.55|42.35|40.8|39.6|39.55|39.8|39.9||38.7|39.3|38|37.4|37.2|37.6|35.05|34.25|34.4|34|33.4|33.15|33.8|34|34.85|35.55|35.1|34.55|34.35|34.1|32.75|32.65|32.7|33|33.2|33.85|33.55|33.3|34.05|34.25||34|33.6|34.8|34.6|32.9|32.65|33.5|33.8|35|37.7|37.6|37.9|38.25|39.1|38|37.75|37.25|38.2|39.75|40.1|40.85|39.5|38.4|38.1|40.55|40.2|41.05|40.2|41.4|42.2|39.65|40.8|38.85|38.85|38.35|38.35|37.8|38.25|37.15|37.1|36.7|35.05|34.3|33.6|33.55|34|35.1|34.1|33.55|33.65|35.1|34.65|35.1|34.85|35.1|32.1|33.1|34.05|35.5|35|36|32.95|32.05|30.9|30.6|30.25|30|29.9|29.2|30.3|30.5|30.4|31.35|30.1|30|28.7|28.65|28.8|28.95|28.35|29.8|31.2|31.85|32.3|31.3|30.1|30.75|30.05|30.3|28.9|29.7|28.75|27.5||27.05|27.45|26.55|26.75|27.15|27.35|27.8|28.3|27.25|28.25|28.25|27.9|27.35|28.2|28.4||30.6|27.1|26.3|26.3|25.8|26.3|25.4|25.95|27.8|26.35|25.55|25.8||25.1||25.7|23.7|22.4||21.5||21.8
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|572|582|599.25|596.5|611.5||615.35|607.5|611.3|606.9|616|612.25|604.5|597.05|590|602.7|595.85|592|590.4|601.2|614.1|619.8|623|623.3|622.35|622|614.1|621|632.55|623.15|626.25|610.5|591.5|579.6|554.1|550.4|563.75||567|570.6|580.65|592.95|583.35|578.45|598.1|596.4|597.25|607.05|614.05|604|598|596.15|600|595.2|585.85|582.05|581.5|583.15|584.55||572.15|566.1|540.4|539.7|568|569.7|571|569|568.35|562|560.1|566.7|565.8|567.05|545.2|541|536|512.65||509.2|502.3|504.15|508.2|501|496|505|509|514.05||504.55|502.2|492|489|504.45|506.75|502.5|495.15|465.75|459.05|455.85|452.25|461.4|467.25|471.1|482.9|481.7|481.5|480.4|480.9|485.25|489|493.3|501.6|509.3|511.05|511.75|509.2|519|503.8||501.3|498.3|504.5|488.5|483.85|483|498.25|493.6|499|515|510.5|503.4|496|494|502.6|503.65|493.6|498.65|504.25|508.25|512.55|509.2|506.2|514.05|534.75|524.4|522.25|523.45|528.05|524.3|521.05|524.35|524.15|527|522|519.05|529.75|535.1|526|522.6|526.15|527.05|517.25|516.8|507.5|487.3|484.15|473.25|469|481.25|474.05|471.6|475|481.6|497.35|490.6|492.2|490.1|492.3|483.05|480.35|479.95|476.15|471.4|472|467.95|466.15|469.8|475|472.2|477|481|489.5|486|485.2|483|479.1|476.5|472.7|455|469.1|493.55|492|485.05|492.2|472.1|473|468.15|458.3|458|444.7|443.4|457||458.05|453|437.25|438.6|434.25|445.55|448.8|450.2|455.3|461.3|454.05|450.2|448|454|458||458.4|473.15|470.3|487|473.55|474.35|469|464.25|450.55|448.45|449.2|444.1||443.1||443.4|413.15|388.3||340||338.4
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|460.2|450.5|475|474|485.2||486.5|490|499|501.25|499|505.25|503.05|497.65|490.7|499.15|491.55|495|491|497.65|512.8|508.25|514|510.1|508.3|514|522.2|513.4|545.1|534.6|515|513.7|499.3|473.05|474.55|478.5|480.55||486|497.5|484.75|511.05|504.05|495.4|506.8|528.5|520.1|518.1|517.7|520|487.1|477.25|487.05|474.3|477.1|475.75|475.05|480.65|484.2||482|471.2|451.2|440.2|478.7|495.1|496.3|483.85|472|466|461.5|458.65|452.05|446.4|440.65|433.15|429.2|438.85||420|411.8|414.55|423.55|426.6|418.2|410.35|416.25|415||413.4|438.15|434.45|433.8|435.1|428.35|418|407.8|414.7|417.85|412|415.2|418.1|413.45|413.1|425|425.05|418.9|422.2|425|428.75|429.65|432.6|440.05|447.2|456.55|463.3|461|459.6|456.5||463|463.7|465.5|458.5|440.6|439.3|455.5|451.7|470.5|475.4|470.15|462.2|494.65|489|475.9|469|457.95|470.95|469|463|473.05|464.05|449.1|443.45|475.25|480.05|476|470|465.45|463.25|430.5|430.75|419.35|408.4|395.25|398.25|394|395.25|392|392.95|394.05|388.3|387.2|383.4|385.5|382.5|381.75|372|373.55|373|376.35|374|380|381|380.25|372.5|375.2|387.1|387.7|387.5|390.65|386.75|386.65|396.05|397.7|399.6|400.35|392.5|394.3|409.3|386.8|395.1|403.05|397|391.55|382.15|374.1|368|369.15|372.1|380.8|382|386.85|389.05|400.25|393.8|400|404|385.05|383.2|387.3|390.9|387.5||385|380.6|369|358.45|355.5|381|383.2|390|381.6|380.7|375.2|372.65|373.6|376|372.6||382|378.6|374.45|376|366.5|369.15|353.05|350.05|360.65|363|343.65|341.75||326.55||316.5|288.05|271.4||259.55||270
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|498.556|527.53|529.578|538.52|540.069||538.52|534.624|534.574|541.218|546.663|549.61|549.61|555.505|552.708|557.553|557.803|552.108|552.508|574.688|584.579|587.277|585.079|578.685|577.885|574.438|567.494|572.49|574.638|567.694|565.546|565.896|561.55|557.503|563.198|575.238|569.543||573.939|580.583|604.512|601.065|589.575|579.484|600.115|606.46|607.459|600.065|599.466|599.566|609.457|613.454|620.547|626.092|627.491|601.264|600.465|597.468|603.662||605.461|598.317|554.656|563.348|605.461|611.455|608.408|605.311|602.463|596.519|591.473|593.521|599.466|571.491|567.195|565.097|568.194|559.552||563.348|552.158|559.402|563.548|541.618|561.75|564.497|566.096|559.951||542.267|537.521|535.573|537.022|530.627|534.574|540.119|533.025|531.527|521.535|529.029|531.527|535.523|554.606|540.668|529.528|513.842|549.511|549.511|551.109|550.46|551.509|549.511|545.564|558.203|541.568|550.709|559.502|562.499|559.002||551.159|549.56|561.55|568.494|562.099|550.51|549.511|527.53|545.114|559.901|549.511|549.61|525.732|519.587|467.184|462.788|442.606|450.599|453.946|462.588|469.632|466.385|466.984|459.591|484.568|482.57|487.416|474.827|474.777|476.526|475.976|479.673|478.174|481.621|482.62|480.772|485.667|480.822|467.783|466.934|456.893|458.192|464.936|475.3|469.35|458.45|454.2|448.1|453|441.5|421.05|408|420|420.85|405.5|401.7|410.1|417.3|428.15|430.3|416|424.05|432|431|406.15|402|402|398|407.2|403.1|395|407|398|379.5|373.15|368|364.95|365.35|364.7|346.4|360.05|355|363.3|368.5|365.2|362.2|366.6|355.2|351|351|340.2|341.05|347||350|351.65|347.9|338|331.45|332.45|326|316.8|311.25|316|312.5|311.8|310|314|308.95||301.4|305.1|307|305.1|305|310.95|311|301|288.05|280.5|273.1|278||270.1||275|262.55|261||233.35||234.5
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|705.25|729.35|770.6|765.3|770||763|751.5|753.05|738|759.75|735.45|723.1|731.75|712.5|675.75|648.5|637.2|616|586|582.2|575.55|568.85|555.7|554.25|558.1|552.6|534.55|525.95|519|513|513.75|497.85|466|471.6|481|489.2||503.85|517|523.65|526.2|512.4|503.75|521.2|534.1|528|496.55|491.05|496.25|492.6|481.7|482.45|482.35|477.05|475.15|474.15|479.05|474.05||473.1|471.3|441.3|440.9|487.4|491.5|494.25|501.2|506.2|504.3|502.25|507.05|501.5|498.1|450.3|435.35|404|386.95||381.3|365.4|363.1|358.35|351.1|351.05|325|321.1|318.1||322.55|318.3|312.5|313.65|313.95|311.5|307|303|305.65|311.45|312.6|318.5|318.6|317.75|317.5|320.95|317.5|318|314.75|316.8|314.8|312.35|309|299.4|298.95|300|299.75|298.5|303.2|299.2||300.5|296.1|297|292.55|281.15|276.9|276.1|273.45|285.1|288.4|295.4|296.2|304.25|294.15|287.8|285|281.7|287.15|294.85|302.1|310.25|307.2|297.75|308.75|326.55|328.25|330.2|329.2|316|314.25|314.05|296.4|293.35|291.5|293.2|295.7|292.55|295.8|299.1|296.15|294.4|295.5|296|293.25|303.65|307.75|299.65|298.2|297.1|300.75|301.75|301.5|300.85|300.7|298.2|289.25|295.1|295|297.6|299|306.2|311.25|309.55|308.8|306.95|308|307.4|309|309.05|314.15|309.9|311.95|311.1|306.1|312|313.5|304.4|301.4|306.2|293|304.55|308.4|311|314.5|315.65|309.5|311.35|310.35|307|301|301.35|299.35|296.15||282.5|282.5|281.25|278.25|274.1|288.3|290.75|291.35|279.8|288|284|285|281|276.35|272.2||281|282.5|282.2|274|255.35|252.55|243|246.25|251.5|250|240|239||231.55||230.7|225.55|222.2||216.2||223
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1142.1|1135.1|1201.25|1265|1267.35||1280|1264.25|1251|1236.8|1220|1220.1|1099.2|1086|1032|1049.35|1003.1|1036|1001|1000|1045.05|1031.6|974.7|990|1000|1018|1016.15|1010.45|1020|1022.45|997|980|971.05|950.05|974|968.95|975||1020|1026|1030.1|1040|1091.05|1077.1|1075.1|1055|1062|1036|1047.2|1048.9|1066.05|1065|1083|1072.5|1081.9|1060.55|1055.1|1045.05|1052||1056|1000.95|888.3|899.3|990|1040|1032.5|1030.75|1027.95|1012.05|1024|1022.8|1021|1000.1|1008|1022|1035|1025.1||1052|1002.15|1015|1000.05|989|1012.8|992.65|985.2|996.25||979.1|980.1|1002.7|1005|990|950.5|960.15|939.05|943.65|941.1|885.1|875.55|900|916.75|925|906.6|915|915|910|919.4|837.4|835|847.5|855|852|857|845.25|828.5|850|835||832|831.4|834.4|821|782.95|778|783.6|777|806.8|844.9|880|884.95|893.6|867|861.05|870|861|878|882|852.15|862|851|855.05|855.05|855.6|865|868|875.55|870|885|875.1|880|840.1|822.5|763.65|755|776.8|811|820|809|804|789.15|791|770.25|731.25|701.1|700|668.95|615|630|649|663.35|670.1|661|656|681.6|671|695.6|640|625|621.25|619|618|620.05|606.5|606.5|602.4|605|575.15|582.65|566.7|570|585|570|584.6|573.25|577.2|535|471|446.95|460.6|459.8|462.05|464|467|472.15|469.25|470.75|458.8|475.9|493.25|490|490||474.55|466|448.9|445|440|431.15|432.2|418|405|410|399.95|404.55|425.8|448.2|406.1||411.5|368|364.05|363|357|361.1|361|355|361|346|323.05|345.15||290||268.1|231.2|230||233.5||231.35
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|2987.05|3085.3|3060|3041|3041.3501||3060|2992.1001|2996|2996.6001|3016.05|2996.8999|2948|2901.8|2880|2968.45|2921.1499|2968|2943.1499|3016.1499|3031|3045.55|3100|3131.55|3182|3185.05|3157.3|3164|3155.1499|3129|3176|3162.6499|3150|3044.1001|3100|3183.8|3227||3278.6499|3241.8999|3262.1001|3267.1001|3232|3187.3999|3210|3120.3999|3126.25|3150|3146.55|3060|3000.25|3037.2|3039.6001|2940.95|2879|2845|2902|2920|2902||2883.2|2865.45|2818.6499|2785|2846.2|2805|2760.45|2755|2756.25|2764.55|2780.25|2793.1499|2732.45|2706.1499|2699|2700.8|2702.45|2624.45||2669.05|2680|2688.2|2705|2665|2627.55|2630.8501|2607.05|2650.05||2636|2661.75|2643.3999|2638.3501|2695.1001|2681.3|2667|2610|2601.05|2600.05|2621.6001|2600.25|2606|2624.1001|2670.5|2670.1001|2638.1001|2663.05|2717.95|2706.6001|2731.3|2727|2787.55|2812.2|2800.75|2780|2800|2703|2650.1001|2603.05||2492.3|2460|2426.3|2366|2352.1001|2302.6001|2409|2458|2452.1499|2436.3999|2450.6001|2477.3|2464.6001|2381.8501|2330.1499|2324.3|2320|2327.05|2283.3501|2262.95|2268|2241.6499|2241.3|2228|2235.1001|2241.75|2216.45|2233.55|2230|2241.05|2240.05|2252.5|2248.3|2238.25|2233.1001|2250.5|2246.55|2275.6001|2276.05|2287|2265.3501|2253|2225.05|2230.7|2257.45|2272.25|2246.05|2215|2163.5|2125.1001|2163|2184.2|2201.1499|2190.8|2190.05|2220.1001|2181.1001|2165|2210|2176|2191.05|2207.6001|2232.1499|2205|2160.25|2098|2079.5|2075.05|2091.3|2019.95|2009.25|2031.6|2010|2019.15|2032|2025.2|2026.55|2031|2000.95|2011|2061.8|2073.5|2060.25|2062.1001|2040.3|2046.75|2020|2040.05|1981.1|1962.4|1971.3|1941.25|1925||1961.25|1941.15|1931.7|1903|1872.1|1865.2|1891.1|1925.65|1910.25|1909|1886.25|1883.35|1893.6|1927|1913.65||1942.2|1850.05|1832.6|1825|1807.8|1760.85|1719.15|1727.7|1802.5|1753|1675.05|1727.8||1746||1731.2|1701|1705||1650||1702
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|587|600.1|608.5|602.4|613.4||615|602|615|618|628.8|633|622|609.2|604.5|624.35|615|616|612|610.45|621.15|624.25|617.55|607.4|603.5|598.35|597.3|594.55|594.9|589.2|577.55|571|567.15|554.35|554.25|561.5|566.55||570|582.6|590.05|583.6|577.35|581|595|608.65|611.3|620|609.5|602.6|598.55|595.4|601.1|597.5|591|587|590.05|593.2|599.2||597.05|573.05|551|553.7|567.5|575.55|573.7|566.5|572.1|570.55|560.2|560.35|558|561|549.75|540|530.1|525.3||520.55|505.05|508.4|521.65|519|515.6|512.25|514|513.1||508.2|502.2|495|495|505.5|501.45|495.85|489|488.3|488.3|488.9|484.3|489.55|478|470.15|466.2|460.45|458.95|475.15|472.05|475.05|471|463.55|467.05|470.35|470.05|485|501.6|502.85|502.1||499.1|495.55|500.1|503.55|495.3|478|490|490.4|502|537.3|533.15|537.55|540.5|543.4|540.95|534.15|529.15|533.65|542|566.6|548.5|542.1|526|528.2|544|543.5|544.7|541.25|543.55|544.15|540.05|542.35|542.5|538.3|530.55|518.55|509.15|514.3|510.7|482.7|449.05|440.3|436|427.7|425|421.55|417|409|404.3|402.35|402.7|404|408.4|417.95|411|407.15|411.35|417.5|422|428.65|428.85|414.85|403.7|397.3|392.65|384.55|380.5|385.9|382.15|382.5|377.6|379.35|382|377.6|373.35|365|366|360.25|366.4|365.1|374.4|380.2|379.5|377.55|377|366|364.55|361.3|359.5|357.35|366|362.2|360||356.2|355.3|356.55|349.25|343.4|349.1|350|348.5|346.65|349.05|344.1|328.8|325.65|327.85|333||349.85|343|340.45|331.25|323|325.3|310|311|321.15|316.85|315.65|305||301.1||300.2|276.7|271||264||277.35
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|2629.7261|2684.2271|2700.7219|2674.887|2667.9309||2645.9221|2583.521|2673.8931|2668.428|2524.946|2534.783|2553.6631|2584.9131|2590.427|2648.0591|2643.2891|2662.9141|2599.469|2657.1499|2717.614|2772.2639|2843.1599|2805.054|2788.1621|2810.022|2792.137|2803.3149|2783.1941|2782.2|2799.7881|2822.9399|2816.978|2672.8999|2605.2329|2517.4939|2484.1079||2392.6919|2524.8469|2513.8669|2675.384|2494.0439|2315.834|2265.5559|2257.7561|2126.446|2012.127|2056.8411|1996.775|1977.35|1934.772|1869.142|1854.8831|1825.322|1791.29|1809.424|1827.806|1750.799||1726.057|1649.944|1495.433|1458.668|1619.6379|1612.285|1630.071|1576.415|1579.892|1585.9041|1587.842|1639.511|1669.3199|1661.52|1639.511|1663.557|1595.791|1596.437||1505.469|1492.501|1517.293|1542.333|1522.907|1518.535|1506.363|1502.3879|1499.407||1470.592|1467.611|1456.681|1445.751|1510.337|1526.832|1532.198|1508.3|1456.134|1480.528|1498.4139|1491.707|1562.3051|1646.8|1645.9|1608|1543.1|1511|1480|1457.15|1439|1440.05|1435|1432.5|1397|1372|1392|1366.1|1346|1287.3||1270.15|1263.3|1272.25|1283.6|1193.95|1161.35|1186|1215|1267.05|1250.5|1257|1266|1272.35|1272.25|1261|1222.8|1173|1172.65|1160|1133|1126.3|1095.3|1060.45|1056.4|1130.7|1104.05|1088.45|1071.15|1060.65|1055|1049|1050.55|1029.95|1008.7|1006|1015.65|992|1004|982|978|956|941.8|933|932.55|936|948|928.5|903.95|892.05|901|910.1|908|918|911.05|885|903.5|892.6|876|900|922.2|922|920|917.1|909|908|903.35|897|893|879.75|872.1|863|868.6|877|872.8|869.15|867.5|862.95|855|875|847|878.05|830|827|826.1|826.05|811|810|780|767.35|750.5|748.65|740.1|756.1||766|769.35|763.9|767.1|759|746|759|772|762.65|770.05|752.2|760|755|765.05|762.2||798|795.25|810.55|755.1|721|720|709|717.5|715|696.55|701|682.8||660||650.05|625.7|603||590.05||601
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|299.75|304|315.1|310.05|314.15||316.7|309.6|318.8|319.7|337.3|346.5|326.45|322.7|318.85|323.25|316.5|308.5|302.15|301.4|321.1|325.45|327.5|324|321.25|323.4|319.5|322.2|318|312.6|322.45|326.2|290.4|255.35|260.6|259.05|265.7||277.35|278.35|280|258.85|251.3|241.15|242.6|238.6|238.4|224.1|199.65|197.1|195.1|190.65|185.05|188.75|184.5|182.8|180.4|181.1|179||172|163.4|156.7|162.5|176.65|180.65|180.1|173.25|176.7|176.5|176.4|181.65|178.95|182.7|182.2|183.25|181.1|178.1||174.65|171.05|169.25|171.1|165.55|165.55|166.55|158.55|152.2||145.35|150|145.65|142.75|138.7|137.65|136|134|133.55|131.1|130.3|130|133.5|130.85|131.25|134.1|128.45|128.3|126.35|127.8|126|126.5|128.8|132.85|133|138|139.6|139.8|136|132.05||132.55|130.3|130.7|127.5|123.1|122.15|127.9|129.65|135.5|146.25|146.2|148.55|146.55|145.5|141.65|138|135.7|141.2|148|147|149.55|141.45|140.4|138.2|140.5|139.3|128.35|121.1|120.8|120.15|121.1|124.75|123.6|120.6|123.7|124.4|120.6|121.4|119.7|116|115.5|112|110.8|102.9|102.3|102.85|104.85|102|101.3|102.7|104.7|104.25|105.5|103.85|103.3|100.6|102.5|104.1|106.85|105.4|104.65|104.2|108.05|104.5|102.1|100.4|98.2|97.3|98.05|100.35|101.65|104.2|101.9|101|95.6|94.15|91.8|92|100.05|98|105|108.5|110.25|113.35|99.05|96.8|97.4|89.75|88|84.65|84.55|84|82.6||82|82.9|80.7|81.5|79.6|82.8|82.55|86.25|83.5|81.4|80.55|82.1|80.35|80.4|81.5||85.95|76.55|75.2|74.8|74|75.4|72.55|74|75.5|74.7|71|71.95||72.7||69.1|65.4|66.9||64.8||67.55
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|96|102.4|109.1|108|107||105.8|104.7|108.2|104|102.75|102.5|98|95.55|93|94.35|92.05|89.8|89|89.35|90.2|89.8|86.6|86.35|86|87.5|86.35|86.45|87.5|85|84.45|82.25|79.65|74.5|75|74.45|75.65||78|77.95|82.2|84.15|82.6|81|84.35|84.9|83.75|82.65|82.15|82.6|81.5|80.75|77.9|77.5|75.8|75.4|75.2|76.25|75.1||74.25|71.5|66.7|66.4|73.65|74.65|74.65|72.5|72.8|72.15|71|71.9|70.25|71.15|69.35|67.6|66.7|65||62.45|61.2|60.2|58.35|57.8|56.7|58.75|57.7|55.9||54.6|55.2|56.7|55|53.9|54.5|53.5|52.3|52.65|52|51.65|51.65|52.9|53|52.95|54.7|53.45|53.2|54.55|53.9|52.3|52.7|52.25|52.55|52.6|54.15|53.75|54.35|53.8|53.6||53.5|53|53.25|53.35|50.7|50.1|51.35|50.4|52.5|55.75|56.35|56.55|57.1|56.45|54.8|54.7|52.5|54.65|56.1|58.2|59.9|58.85|58.2|57.9|60.3|61.35|60|59.05|60.15|61.7|56|55.8|55|54.85|54.5|52.55|51.2|51.1|49.8|49.1|48.5|48.65|49.1|48.35|47.5|47.6|49.2|48.55|47.7|48.65|49.55|48.55|48.55|48.75|47.2|45.95|46.8|46.9|49.15|49.7|52.1|50.7|50|49.9|49.35|45.75|44.05|44.1|44.45|44.3|43.1|42.7|42.9|43|42.8|41.1|40.15|40.2|41.55|37.8|41|42.5|42.2|42.3|42.8|40.3|41.1|40.6|37.2|35.6|35.9|35.35|33.6||31.9|32.55|32.8|30.6|30.25|29.75|30.5|28.85|27|27.15|27.65|28.8|28.85|30.35|30||31.05|31|30.5|30.75|30.8|32.4|31.7|32.15|33.2|34.05|34.5|34.55||35||35.6|32.95|30.8||29.95||31.35
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|69.83|70.065|71.92|71.505|71.4||70.305|70.225|73.505|72.7|74.365|74.1|72.315|71.135|71.11|73.195|72|68.22|67.085|65.595|69.4|68.75|66.83|67|67.85|68.285|68.005|69.16|68.27|65.14|63.86|63.725|62.41|59.745|59.6|61.26|62.38||63.1|63.365|66.16|68.26|64.7|65.95|69.765|69.71|69.3|69.11|68.82|70.31|69.17|67.5|67.51|64.645|64|63.655|62.405|62.105|62.66||61.925|59.63|58.5|58.56|62.8|63.145|63.82|61.735|62.53|61.425|59.35|60.71|60.245|60.945|61.46|60.8|58.405|57.695||56.305|54.125|53.95|54.14|53.635|52.1|51|51.065|50.17||46.5|46.63|43.96|43.555|42.74|42.265|40.915|40.14|40.445|39.87|39.52|39.53|40.045|40.34|40.415|41.22|40.01|39.435|38.96|39.18|37.52|37.15|36.955|36.665|36.25|36.705|37.17|37|37.31|36.95||36.315|35.8|36.17|35.565|34.42|34.275|35.645|35.82|37.1|39.34|39.32|40.27|40.355|40.215|40.25|40.11|38.65|40.26|41.845|41.9|43.59|42.71|41.195|41|42.305|42.3|42.22|42.145|42.81|42.655|42.305|42.885|41.97|41.425|40.91|40.885|40.755|41.25|39.96|39.31|38.55|37.305|36.765|36.205|36.04|36.41|35.615|35.275|34.425|34.255|34.765|34.66|34.95|34.66|34.515|33.155|33.8|33.26|33.85|33.52|33.65|33.2|32.805|33.03|32.735|32.455|32.03|32.31|31.21|32.26|32.1|32.48|32.62|31.84|31.73|30.71|30.5|30.13|30.26|30|31.1|32.2|32.88|32.73|32.51|31.46|31.5|31.45|30.2|28.79|28.94|27.91|27.7||27.33|27.85|27.01|26.75|26.25|26.88|26.73|27.35|26.45|27.5|27.2|27.46|27.2|27.1|27.01||28.87|27.12|26.95|27.05|26.45|26.9|25.92|26.32|28.51|28.55|27.6|28.19||27.39||27.77|26.66|26.12||25.1||25.81
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|926.489|961.518|966.725|948.642|943.104||940.122|910.346|910.773|906.039|904.713|910.252|891.838|877.021|866.275|901.542|886.772|881.423|891.743|920.855|929.234|919.672|921.66|925.447|933.731|921.045|906.607|915.743|909.4|899.459|912.95|908.974|887.577|872.098|905.092|913.613|921.802||910.962|923.08|941.542|943.909|934.631|939.128|949.258|975.151|994.134|996.927|985.092|951.909|935.956|930.986|938.512|923.08|919.483|917.116|916.264|893.589|893.968||885.021|890.891|855.104|842.607|878.867|863.814|868.169|850.607|857.802|867.648|868.263|876.595|873.565|865.329|858.749|854.867|839.956|825.234||809.754|801.612|809.707|818.275|792.192|782.393|776.334|785.944|786.654||788.973|790.109|769.186|775.482|809.707|780.216|789.352|769.328|761.47|766.299|759.955|740.216|744.203|758.139|756.281|774.445|828.8|833.95|819.6|817.6|798.8|806.7|845.6|851|848.4|845.25|857.65|837.25|832.5|821.85||797.85|765.65|764|772|748.65|747.55|783.1|772|784.3|788|781.3|784|775|770|747.5|739.3|744.7|745|734.05|743.55|733.1|728.15|722.7|732.1|740|732.45|727|714.35|719.25|730|716.2|709|710.2|698.65|692|684.3|672.65|672.1|662.7|654.4|649.15|642.55|650.2|669.55|673.5|669.55|671|667|642.8|625.25|607|611.55|615.35|598.5|590.2|588.1|602|592.55|570.5|561.35|572.05|576.1|577.1|573.05|561.05|542.5|536.05|541.55|539.2|552.6|552.05|554.4|544.55|538.3|531.9|531|528.4|531.15|543.4|550|564.75|582.5|585|580.1|575|555.65|550|538|537.05|524.45|517.15|512.05|518.85||515.1|510.05|510.7|503.3|501.5|507.4|513.95|531.4|525|527.2|519.2|506.35|490|498.2|498||532.35|522.1|515.55|506.5|502.1|509.3|507.05|505.9|512|500|508.35|528||521.75||537.55|537|535.75||510.1||510
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|934.05|945.1|990.65|985|1002.35||1008.9|993|1004|1001.8|962.5|1000.4|982.15|968|957.05|962.15|942.5|931.5|932.4|943.65|963.65|975.4|974.05|959.7|933.5|920.25|914.95|922.5|875.2|861|853.2|851|841.05|768.3|775.6|766.05|772||779.15|793.95|792.55|799.1|791.05|783.15|807.05|830.7|838.55|854.4|844|836.15|806.15|786.15|790|789.2|793.1|792.35|773.1|770.65|774.7||775|781.4|767.15|777.95|835.1|836.55|842.6|835|833|825.3|828.25|867.8|879.25|886|872.3|872.65|868.05|878.8||855|849.7|850.8|855.65|854.85|846.3|857.15|858.55|852.25||844.5|840.9|836|830.05|837.15|833.55|832.8|821|806|790.8|780.5|762.95|768.35|752.8|752.55|775|782.1|772.4|772|772|757.65|755.6|750.55|760|752.85|765.8|762.75|746.65|745.3|742.05||742.6|736.2|723|707.8|687.8|690|701.1|692.95|709.45|738.55|748.75|732.55|724|705|691|683.5|664.05|690.6|703.5|697.35|710|698|682.3|682|713.75|705.05|721.6|714|716|718.7|690|695|666|666|674.45|698|691.1|679.25|678.5|676.95|669.5|678.3|676.05|674.15|683.1|693.25|708.25|683|679.5|678.55|682.8|667.05|674.6|646.5|643.95|632|646.3|655.05|640.25|644|643.15|642.5|643.05|636.75|639.05|645|633.4|629|622|633|600|613.05|625.75|623.2|621.25|610|605.75|600.35|595.9|599.9|610.05|612.25|606.65|612.5|620.1|613|626|620.5|595.6|599|609.05|605.55|572||541.1|556.35|538.9|539|531.5|551.5|543|532.45|509.85|525|514.25|520.55|502.1|503.1|504.45||546.75|536|525|520.25|534|554|540.35|526|540.6|529.35|505.1|507.25||471.3||465.05|455|470.05||470||488.2
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|1463|1470.05|1496.9|1471|1478.5||1463|1445|1451|1462.2|1450.55|1466.15|1450|1416.6|1403.1|1430.5|1424.05|1400.15|1396|1412.8|1429|1449.5|1461|1476.75|1491|1511.25|1526|1543.05|1510.05|1504.5|1488.1|1492|1482|1423.65|1415.25|1415.65|1432||1478.75|1487|1512.05|1519.9|1501|1460|1471.3|1480.05|1495|1524|1545.7|1521.5|1535|1561.85|1541.5|1538|1555.95|1544.2|1533.3|1528.45|1496.15||1486|1478.05|1451.2|1451|1497.1|1492.3|1469.2|1449.3|1445|1423|1415.55|1417.55|1412.35|1418|1413.7|1386.05|1343.5|1335||1313.55|1308.15|1300.35|1323.25|1332|1295.6|1270.05|1267|1277.3||1278.45|1267|1263.7|1274.35|1252.45|1239|1210.25|1192.7|1174.8|1154|1159.1|1155.55|1185.35|1213.55|1210.5|1231.2|1220|1229|1217.1|1213.1|1216|1210|1218.55|1223.65|1236|1247.5|1233.6|1200.45|1192|1188.7||1182|1163.25|1139.35|1108.35|1081.25|1076|1103|1093.15|1115.05|1157.35|1168.05|1164.7|1170.15|1167.95|1155|1138.75|1148.3|1154.6|1149.3|1155|1121.3|1102.6|1095.65|1086|1131.6|1127|1127.15|1122.9|1124|1129.1|1118.8|1145|1125.1|1106|1090.05|1062|1048.55|1048.6|1084|1086.05|1091.25|1078|1065.25|1043|1032.7|1039.95|1036.2|1028.55|1039.35|1032.7|1051.1|1015.6|999.25|986|956.45|941.8|963.4|955|959|957.4|978.35|987.05|1007|995.65|986.3|953.1|945|946.4|935|961.9|973.55|985.15|981.5|968.55|973|953.65|945.75|933.65|945|901|949.1|970.85|989.25|1006.05|967|942.35|979.7|946.35|898.5|875|875|868.5|855.15||837.9|843.9|818.6|818.15|810|842|841.25|856|822.25|824|830.3|846.4|861.25|877|886||929|918|917|912.05|893.1|905|922.55|932.45|957|956.3|915|937.2||943.2||917.35|893.4|892.3||855.95||902
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|1170.0575|1197.5851|1208.5265|1202.3098|1212.7538||1199.5743|1210.0435|1221.9048|1221.0593|1227.4501|1220.7112|1204.0753|1193.6064|1194.3027|1224.1926|1206.0398|1203.6526|1207.5319|1222.8995|1235.3826|1255.7983|1280.6403|1280.7645|1290.5869|1280.6154|1264.4519|1265.7201|1357.7273|1311.6989|1316.7468|1274.1748|1252.9386|1242.967|1278.8|1289.9404|1294.3169||1307.0487|1332.8605|1355.7877|1349.2726|1318.9847|1290.8605|1327.8871|1369.6882|1364.0684|1404.9742|1409.7983|1380.3561|1375.134|1376.825|1381.9227|1382.8427|1385.0808|1375.4573|1360.7113|1365.1873|1381.5745||1375.8552|1360.214|1293.0736|1284.8177|1352.4307|1367.674|1355.4893|1345.2939|1313.6384|1303.0203|1305.5319|1318.4626|1324.0079|1299.0168|1308.2423|1323.2122|1315.2548|1297.8978||1291.0844|1286.8569|1280.7397|1284.0967|1275.6667|1293.5709|1303.816|1289.5922|1312.4946||1290.5869|1248.3134|1211.3862|1202.9315|1259.777|1265.2228|1288.9208|1272.3596|1262.8853|1247.4928|1253.2867|1242.8676|1255.7734|1268.7041|1313.9617|1350.7646|1317.9404|1333.6064|1317.4431|1324.0079|1334.1|1347.78|1365.71|1396.02|1391.05|1387.5699|1398.3101|1380.11|1395.8|1373.24||1386.13|1346.59|1332.39|1316.5699|1307.99|1220.96|1316.03|1312.97|1335.52|1418.23|1404.73|1401.17|1392.54|1383.17|1398.01|1390.58|1352.78|1362.7|1358.72|1366.1801|1359.89|1340.3199|1310.9|1301.6801|1344.8|1356.98|1366.53|1384.66|1383.39|1400|1382.64|1385.11|1382.1|1377.89|1387.5699|1381.62|1396.02|1422.46|1464.65|1455.7|1419.2|1398.51|1352.75|1317.9399|1243.34|1189.9301|1139.99|1135.0699|1109.98|1151.83|1161.8|1158.79|1169.8101|1172.84|1184.65|1177.09|1183.78|1169.73|1164.01|1165.23|1168.74|1162.92|1146.0601|1162.3|1170.36|1158.35|1156.8|1176.7|1206.66|1218.47|1223.45|1217.95|1269.28|1258.26|1254.11|1247.3199|1238.39|1221.98|1213.62|1195.84|1204.08|1188.66|1176.8199|1158.79|1170.9|1144.97|1133.9301|1148.9|1142.01|1134.52|1159.3199|1179.83|1270.72||1287.75|1273.1801|1238.27|1227.4301|1226.4301|1201.5601|1180.78|1172.72|1192.89|1214.97|1166.85|1159.61|1142.11|1170.08|1154.8101||1154.04|1191.92|1223.45|1204.8199|1174.53|1195.1|1171.23|1123.98|1122.29|1106.5699|1115.33|1119.08||1161.78||1206.04|1173.71|1050.52||969.81||960.85
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|412.75|414.4|414.25|403.8|409.75||414.75|413.15|406.75|399|395.4|391.55|384.85|379.65|374.2|365.8|362.05|369.1|368|360.35|342.75|342.25|327.85|327.55|325.7|327.5|315.1|322.2|319|316.4|320|313.95|308.55|304.15|302.15|296.5|303.6||308|316.6|326.1|331.55|327.6|325|329.95|327.7|326.65|330.8|332|333.6|330.65|320.55|316.8|319|316.05|315.5|314.25|313.2|318.45||318.15|313.1|293|297.65|323.05|325.2|329.65|327.45|323.75|320.7|322.8|324|320.7|321.15|319.15|315.65|313|315.5||305.5|305.05|306.75|311.7|306.3|304|302|303.45|304.15||302.65|307|308|310.65|314.65|304.05|313.65|309.05|306.8|303.9|303.15|302.45|306.5|304.75|313.5|316.4|306.25|301.95|300.3|301.5|294.5|293.85|293.2|294.05|296.75|302.35|303.45|305.3|308.35|308.3||308.05|312.1|315|311.75|307.9|305.1|319|317.95|316.2|323.8|326.6|326.5|328|323.1|322.75|322.5|317|322.25|327.2|332.05|336.1|335.25|329.7|331.1|343.4|342.25|348.4|347.9|353.3|351|342|344.4|344|342.85|340.75|341.05|337.8|338.05|331.75|334.1|325.4|328.75|327|326.3|320.65|319|315.05|315.3|316.15|315.9|319.25|317.1|319.5|318.05|316.5|312.9|315.75|324|323.9|325.2|329.1|331.1|328.7|326.7|324.3|321.55|317.1|317.4|318.55|323|324|318.05|318.05|316.2|319.35|319.3|320|316.6|323.9|314|324|324|323.1|327.75|323.55|322.1|321.6|321.7|319.8|304|303|304.8|297.5||299.35|300.1|300.6|291.45|294.35|296.65|302.8|300.65|295.6|297|300|320.5|325.4|329.15|320.35||325|313.55|305.25|304.1|296.65|295|286.3|289|295|298.5|292.5|291||283.15||291.1|286.35|280.2||272.65||276.25
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|818.5|820|838.2|841.1|872.75||895.5|888.1|880.1|877.05|895.05|891|830.45|806.65|786|788.75|763|780.5|792|765.55|765.35|730.25|710|680.95|681.5|677.2|670|671.05|682|668|662|664.05|641.15|625.1|585|647|653.4||652.8|640.05|660.55|657|656.05|630|639.5|649|667|683|688.25|674.9|672.5|672|672|674|672|675.1|650|669|682||675|678|662|634.3|695.5|698.2|706|702|693|676|674|680|683.35|672|668.45|675|685|705.35||695.3|701.35|725|755.35|755.9|726.05|741.2|741|738||720.5|690|692|675.3|672.05|628|663.1|658.05|652|640.95|654.5|665.15|672.65|632|628|632.15|627|631.5|637.15|642.3|655.1|638.05|626.8|683|676.85|675|673.1|666.25|669.4|640||661.65|665.05|650|638.05|623.25|605.6|602|613.95|641.6|671|710|735.3|700.05|690.55|667.35|652.25|627|630.1|642.55|635|645|634.25|625|610.45|646|647.05|646.8|624.4|606|604|602.65|582.2|561|557.65|555.3|555.1|552|554|577|558.1|548.7|544.15|550.05|550.55|550.15|546.75|542|545.05|540.6|575|584|596.5|604.55|611|611|602.2|613|607|608.55|618|618.5|622.6|622|621.15|613.6|606.85|610|606.6|641.35|680|633.1|630|578.1|558|528.7|521|510|511.25|506|491.1|523.25|540.1|551.35|560.7|551.1|548.45|548.1|512|480|456.1|457.6|459.6|437.05||435.65|420.3|403.4|401.05|405.85|440|445.15|447|443.7|449|456.1|463.95|451.55|474.55|471||492.15|483|471.4|478.85|478.2|475|460|457.55|473.55|465.55|451|448||433.05||458.15|452.5|451.15||431.5||456
04365|18442|/equities/tvs-motor-company|NIFTY200|565|573.35|587|581|580.5||599.6|595|599.25|612.7|615.9|623|609|595.6|587.55|592.85|585|584.3|580.5|598.7|610|615.75|623.2|628.35|632.7|636.6|638.55|641.6|629.1|622.2|637.3|612.6|582.75|552.85|552.1|521.1|526.8||519.35|512.05|504.8|507|500|488.6|498.3|504|507|516.5|508|500.2|489.9|481.8|488.05|487.55|486|483.55|480|482.3|479.75||477.6|460|445.5|453.4|482.8|487.2|485.05|482.1|477.5|478.6|493|496.55|505.85|497|492.65|487.5|485.15|492.55||475|472.6|468.6|467.75|471.3|469.65|472.3|471.45|469.3||476.3|473.8|473.6|474.6|475.1|472.1|468.35|463|452.55|447|425|421.15|425|421.8|425.6|441.05|438|442.6|449.15|450.95|456.05|456.05|454|457.45|462.75|467.65|470.3|467|469.8|464.95||472|464.85|468.2|450.95|431.6|426|434|432.6|446.3|454.5|454.2|453.8|447.65|446.25|435|430.2|425.6|430.55|431.05|423.4|433.7|427|428|429.5|448.35|455|458.2|441.75|447.15|446.75|427.55|433|423.7|415.05|415.6|418|409.05|413.15|415.2|415.15|403.45|400.15|391.75|388.05|385|383.7|397.45|395.4|390.6|395|395.85|390|401|387.25|388.75|382.25|383.1|377|384.05|383.8|381.5|383|397.55|397.5|385.05|381.2|377.15|375.45|374|379.05|375.1|378.7|379.35|367.1|361.85|358.15|348.9|347|336.5|307.2|329.35|342.15|347.1|349.55|353.65|350.35|352.75|348.6|341.05|322.35|323.05|308.25|310.3||308|312.05|300.55|301.05|302.5|333.6|334.95|342.05|321.5|315|310.1|316.3|301.55|306|304.1||311.2|292.1|291.35|295.25|289.05|297.75|296.2|293.3|303.05|283.2|265.2|273.6||287.1||287.1|261|240.1||251.5||275
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|6466.7002|6488.3999|6565.1001|6490.0498|6612.0498||6684|6660|6641.7998|6690.5|6394.4502|6431|6312.1001|6170.6001|6060|6338.4502|6210|6131.0498|6108.6499|6175|6301|6390.9502|6409.9502|6387.1001|6366.9502|6369.2998|6321.1001|6371.8501|6318|6120|6041.5498|6040|5785|5260|5288|5340|5330.3501||5326.6499|5468.0498|5511.3999|5463.8999|5393.75|5326.4502|5425.75|5560|5600|5551|5504.9502|5417.5498|5385|5300|5245.0498|5292.0498|5279.2998|5261.2002|5120.0498|5081.6001|5055.3999||5011.6499|4980.25|4891.2002|4865.4502|5115|5126.6001|5094.25|5068|4995.7002|4956|4950|5116.3501|5064.8501|5037|4960.1001|4841.2002|4872.7998|4805||4770|4791.5498|4801.0498|4842|4863.3501|4769.0498|4761|4860|4896||4815.3501|4784.25|4724.3501|4630.5|4580|4540|4545|4501.0498|4515.0498|4520|4540.0498|4440|4453|4485|4459.3501|4488.3999|4528.6001|4440|4485|4464.8501|4380|4366.2998|4315|4339.4502|4246.3999|4275.5|4214|4114.1001|4055.2|4031.05||4062.1001|4023.1001|3943.25|3870.1499|3760.05|3753.8999|3837.05|3794|3850|3950|3943.5|3920.05|3885.1499|3890|3878|3825|3779|3812.6499|3821|3880|3928.6499|3896.1499|3851.5|3882.8501|4046|4025.8|4070|4142.0498|4170|4140.1001|4131.3999|4172.1001|4039|3985.1001|3965.3501|4007.1001|3926|3961|3961|3982.45|4001.05|4015|3984.1499|4027.6001|4092.5|4128.5498|4155|3862.1499|3781|3735.3501|3826.05|3837.8999|3850|3826.95|3812.2|3735|3772|3744|3778|3783|3767.05|3776.8|3826.5|3904.5|3875|3882|3862.1001|3822|3757|3780|3781.75|3806.45|3833.6499|3790.6499|3813.1001|3777|3712|3734.3999|3688|3600|3688|3780|3754.8|3761.7|3805|3731.55|3844.05|3770|3801|3794.8501|3716.05|3691|3657.3999||3530|3496.3501|3435|3335.25|3281.1001|3547.8501|3491|3450|3275.55|3330.1001|3271.05|3231|3247.1499|3274|3326.05||3446.1499|3360.1001|3365.5|3316.3501|3292.8|3406|3376|3376.05|3490.05|3510.8501|3475.1499|3531.5||3290.6001||3258.5|3197.25|3080.25||3025||3105.25
04367|18447|/equities/union-bank-of-india|NIFTY200|34.5|35|36.3|36.5|37.2||37.35|37.1|37.9|38.05|39.15|39.1|38.45|39.9|39.5|41.2|39|38.5|38.6|38.25|38.95|34.2|33.85|33.45|33.1|33.2|33.4|33.2|33.9|34.6|33.2|32.5|32.6|31.1|29.75|29.2|29.8||30.15|31.05|31.7|31.9|31.85|31.65|32.5|32.95|32.3|30.8|31.25|31.55|31.8|31.75|31.8|32.15|31.6|31.4|31.4|30.7|29.55||29.8|28.85|27.2|28.2|30.8|31.75|32.5|33.1|33.6|32.7|32.2|33.7|31.2|31|30.05|29.6|29|28.25||27.3|26.65|26|25.6|25.45|25.2|25.2|24.85|24.85||24.45|24.7|24.85|24.8|24.7|24.25|23.9|23.6|23.65|23.8|23.5|23.45|23.75|23.9|24.15|24.05|24|23.6|23.45|23.25|23.1|23.3|23.9|24.15|24.8|24.2|24.35|24.2|24.35|24.35||23.9|24.3|24.45|24.25|23.65|24.55|24.95|24.95|25.7|26.65|27.2|27.3|27.8|28.5|28.4|28.35|27.85|28.65|28.85|29.05|29.5|29.35|29.25|30|30.6|30.5|30.35|30.5|30.8|30.15|29.55|29.6|29.25|29.1|29.3|30.2|30.7|29.25|29.3|29.05|29.1|29.1|29|28.9|28.8|29.15|29.2|28.9|29.5|30.3|30.6|30.55|31|30.85|29.75|29.6|30.1|30.25|31.35|31.75|32.5|32.15|32|32.1|32|32.1|31.55|31.7|32.35|33.25|31.8|32.3|33.5|31|29.3|28.9|28.1|27.85|28.15|27.1|28.55|28.35|28.05|29.3|29.4|28|26|25.15|24|23.15|23.3|22.65|22.85||22.65|22.9|22.65|22.8|23.2|24.3|24.7|24.4|23.25|23.6|23.6|24.05|24.4|25.45|26||27.15|26.7|26.6|27.35|27.6|28.3|28|28|29.05|28.95|28.4|28.35||28.2||28.75|28.55|28.8||28.1||28.55
04368|18449|/equities/united-breweries|NIFTY200|1172.25|1182.7|1200.05|1190|1203.65||1217.3|1217.95|1205|1190.45|1207.65|1193.05|1180|1160.1|1153.3|1173|1160|1175.15|1192.65|1207.4|1242.55|1257.95|1263.05|1247|1244.1|1237.5|1226.1|1264|1262|1272.55|1275.35|1277|1270.55|1256.2|1270|1274.5|1246.55||1222.7|1242.05|1237.4|1257|1267.05|1253|1268.25|1262|1247|1238|1229.25|1240.15|1213.15|1180.95|1175|1174.7|1179.8|1158.05|1145|1141.2|1129.1||1122.15|1092.95|1060.95|1038.6|1123.7|1132.95|1151|1142.05|1145.2|1110.65|1124.45|1112.3|1095.25|1088.05|1072.2|1060.35|1061|1035.1||1026.5|1033.2|1043|1068.4|1063|1051.5|1026.2|1025|1027||1015.55|1002.65|1035|982|936|938.7|931.5|922.2|916.85|914|906.1|897|902|916.5|936.6|953.6|952.25|955.5|951.65|956.75|956.6|961.35|958.05|952.2|966.3|965.3|938.2|954.45|950.55|952.05||955.05|943.15|946.25|950|920.5|915.1|953.3|944.2|971|1013.8|1021.9|1028|1040|1044.05|1046.5|1050.2|1061|1081|1101.7|1100|1078.8|1002.9|992.9|1004.4|1032.15|1041.2|1041.15|1052.05|1038.6|1023.6|1005.65|1005.6|960.85|945.15|956|961.35|950|965.25|961.45|954.3|951.05|935.85|937.5|943|948.15|956|942.15|967.45|975.5|971.35|989.9|972.85|981.05|981.15|975|966.45|993|1001.1|1002.8|1027|1055|1048.15|1045.15|1036.3|1031|1029.1|1018.05|1008|1000.4|1011.1|1021.8|1040.35|1026.2|1014.05|1012|1001|997.05|987.3|1001|941|992.2|997.55|1004|1002.95|948.05|923.1|931.3|961.05|960.65|938.15|925|918.05|915.6||906|859.2|872|870.1|875.5|910|897.1|900|871|880.25|867.1|870.5|865.55|898.75|950.85||925.1|931|900|878.05|863.85|911.8|902.05|900.95|915|903|888.6|905||941.25||922.1|897.15|890.7||860||882.7
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|519.25|534.9|528.8|527.65|539.1||549|550.85|549.5|548.45|560.65|552.8|544|532.2|531|543.3|543.5|546.3|543|552|556.2|560.65|566.7|566.4|566|567|563.05|566|577.85|579.05|578.55|576.55|567.55|560.05|568.7|587.2|629.6||608.9|620.4|620.9|617.75|627|614.4|626.85|635.6|631.5|640.1|628.1|613.85|584.1|577.8|575.5|581|577|573.2|571.6|567.35|570.5||565|555.75|544.15|550.1|579.45|582.2|591.3|584|592.5|586.1|579.5|582.3|584|581.15|573.1|565.25|561.1|547||537.25|550.55|547.05|561.85|563.3|565.9|559.75|554|554||549.15|555.3|553.6|558|544.85|533.4|517.1|508.5|502.8|500.1|501|502.25|510.65|510.2|512.65|517.8|512.5|514|511.55|510.75|500.8|502.9|518.5|525.05|523.15|517.45|517.4|525.1|522.1|519.5||519.1|506.05|508.3|515.45|496.55|494|507.2|505.55|511.2|539.7|547.2|534.15|539.05|544.15|542.95|546.4|543.75|546|556|564.4|570.4|559.05|537.1|545|569.7|569|573.6|577.1|579.6|582.55|581.4|588.1|584.1|577.9|581|583.35|580.1|581.5|588|580.45|578.1|574.35|572.95|572.1|575.6|570.25|575|571.05|584.25|596.3|595|590|592.15|596.45|601|590.7|593.3|615|622.15|618.55|616.75|593.7|589.1|585.2|587|593.15|590.05|583.05|581.05|589|597|604.7|619.5|612.85|610|601.05|598.25|586.75|606.55|570|592.3|596.15|592|581.8|577.05|572.85|569.95|572|584.1|563|557|571.15|578.75||584.15|571.35|558|543|530.05|536.25|500|505.05|487.7|491.65|499.2|494.2|478.5|488|527.85||527.1|522.6|516.5|519|516.7|527|514.3|509.85|525.3|520.55|540|546.45||548.65||524.95|505|477.55||463.2||458.4
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|594.05|605|616.55|604.45|614.1||612.5|611.25|600|586|599.1|589.2|580.15|570|555.45|559|546|514.05|536.55|539.5|532|525.3|537.1|534.55|531.5|530.2|532.45|535.55|528.15|535|544.3|555|541|510|557|557.2|569||567|564|576.35|556.5|553.65|524|511.4|493|484.4|491.2|493.3|484.8|474.45|467.15|466.35|466.65|466.85|461.2|461.25|445.4|451.05||448|438.3|425.55|417|454|453.2|451.5|437|431.8|429.2|416.1|475.1|469.45|453.55|452.5|437.5|437.45|418||416.3|414.15|417.6|426.45|421.35|406.55|415.05|424.05|428.25||423|425.1|429|426.55|424.15|417.8|405.15|399|414|431.65|446.45|444.25|437.5|429.35|431.5|450|450.2|446.75|453.95|447.5|458.25|502.9|495.3|504.1|493.15|495.9|506.5|507.4|508.25|502.1||503.3|491.55|490.6|506|500.75|502.2|519.85|512.35|521.85|529.05|520.3|521.95|516.05|502|488.1|485|467.05|485|490.8|504.55|504.25|492.7|491.25|501|498.3|492.5|488.35|490.2|496|491|487.25|492.5|491.85|487.75|480.85|487.3|471.05|480|478.45|465.5|451.6|452.3|454|445.2|460.25|461.45|449.05|441.5|440.25|444.1|459|447.7|450.35|439.3|433|423.55|430.45|429.1|435.5|433.5|437.15|441.25|448.1|446.3|442.4|440.35|429|422|429.15|438.65|437.45|441|452.75|432.1|427.5|422.4|409|410|398.05|400.05|415.45|421|428.15|433.75|423.55|418|417|414.7|410.75|388.4|388.2|367.05|365.65||362.7|356.35|336|338.25|365.4|377.45|376.1|380.6|363.9|366.5|363|366.3|373|385|381.35||364.05|354.35|357.05|340.5|334.2|345.7|336.2|343.05|352.8|358.25|356|329.9||316.5||312.75|316.45|307.15||295||303
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|214.96|222.22|214.42|212.89|215.78||219.11|217.78|220.44|228.68|230.29|229.24|230.1|224.02|225.57|226.81|226.67|224.83|217.02|209.97|208|201.33|198.44|203.56|201.11|196.62|195.66|196.22|196|198.16|195.58|193.79|192.44|194.44|192.22|189.79|197.78||196.76|200|200.47|195.54|193.03|192.33|198|201.56|205.07|214.67|218.67|216.19|213.62|211.78|211.61|201.24|200.67|200.23|197.11|198.24|197.33||198.89|195.58|192.5|191.79|211.4|213.97|204.81|200.71|197.49|201.09|199.11|197.12|192.09|185.56|184.67|186.67|182.89|182.63||173.13|168.51|166.89|166.61|166.67|168.89|167.78|165.33|161.58||158|157.79|160.3|153.39|152.89|153.41|149.99|145.56|147.17|145.53|143.63|143.63|146.33|148.02|148.16|148.1|148|148.44|150|150.38|148|147.78|147.78|147.23|146.44|145.56|149.04|151.11|152.22|153.78||154.67|154.44|156.67|156.44|150.22|147.94|149.78|150|152.44|153.38|157.9|160|161.9|162.22|159.78|160.68|160|163.41|163.33|163.8|166|167.23|160.44|153.47|165.56|167.78|168.67|167.84|167.71|165.76|165.79|165.57|170.67|168.84|168.89|164.44|163.33|164.04|164.17|164.04|166.67|160.22|151.78|151.11|153.13|150.88|153.38|152.44|152.22|153.02|154.44|157.36|157.04|153.59|150.93|146.97|150|149.51|147.63|150.89|151.13|150.56|153.33|154.46|152.03|150.82|150.27|150.34|149.33|149.19|150.91|150.91|155.78|156.44|159.11|146.23|142|141.22|138.94|130.22|137.01|136.67|136.69|136.89|136.88|134.89|135.63|133.41|137.79|133.96|132.57|131.42|129.78||126.94|128.27|133.33|136|135.78|139.56|141.78|138.22|134.49|133.38|134.22|127.11|136|136|136.21||146.67|145.56|143|141.76|136.04|136.67|134.79|133.34|131.14|128.89|123.56|121.12||121.59||121.13|116.67|116.81||111.11||114.06
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|221|223.75|221|218.25|214.15||221.25|217.7|221|210.5|212|216.25|213.2|205.15|204.1|205.6|201.5|204.3|192.7|185.9|192.4|186.35|184.1|182.2|180.95|183.65|180.75|178.3|175.4|172.55|174.05|172.8|171.7|161|160.3|160.35|162||162.45|164.3|167.55|171.5|170|167.05|173.35|175.65|176.4|178.75|175.45|176.65|181.5|170.55|166.9|161|160|160|156.1|159.1|158.5||155.1|137.75|130|130.55|143.1|145.9|146.5|142.85|145.9|142.55|140.1|137.2|130.8|129.6|125.4|123.6|122|120||117.5|113.2|113.4|112.8|110.75|109.5|110.3|106.3|106.05||102|100.65|98.6|97.05|94.55|93.75|91.65|91.2|94.6|94|93.3|93.85|93.65|102|103.35|104.25|103.3|99.75|95.85|92.75|94.5|94.4|92.8|97.85|92.15|111.4|111.1|117.55|136.2|135.25||136.75|136.05|138|136.1|131.7|128.1|127.65|126.25|127.1|129.7|133.1|131.9|128.55|128.5|127.3|128.05|122.6|125|125.5|125.1|126.6|129.25|127.65|126.35|127.7|126.1|128|128|127.4|129.1|128.1|126.65|120.1|123.4|121.2|123.4|122.4|124.75|121.6|122.5|119.9|119.2|114.85|112.7|111.8|108.8|109.45|109.7|109.3|109.75|111.9|109.7|107.65|107.65|108.1|105.8|108.35|108.15|111.1|109.15|111.25|108|107.3|106.25|103.65|106|105.95|105.4|105.55|109.3|108|107.6|109.05|104.75|104.45|102|101.8|101.65|101.5|96.9|100|104.3|103.7|102|102.9|96.1|95.9|93.35|92.75|89|88.05|86.25|87.55||88.6|88.15|88.25|89.55|90.1|88.2|87.75|88.5|79.05|78|77.05|78.05|77.95|78.5|77.4||81.5|77|75.8|78.15|75.7|76.6|73.35|73.8|80.8|82.85|77.15|77.6||73.65||72.8|65|65.1||62.2||62.35
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|9.6|9.75|10.05|9.9|10.15||10.1|9.9|10.45|10.4|10.9|11.1|10.9|10.9|11.25|11.45|11.1|10.8|10.65|10.8|11.45|11.65|11.65|11.9|12.3|11.8|11.7|11.6|11.6|11.9|12.1|11.7|11.5|10.85|10.95|11.4|11.35||11.55|12.4|12.8|13.2|13.1|12.6|12.3|12.1|11.9|11.3|11.35|11.65|11.85|11.5|11.6|11.45|10.6|10.1|10.05|10.1|10.15||9.95|9.4|8.9|8.9|9.7|9.8|9.8|9.7|9.9|9.7|9.65|9.45|9.5|9.55|9.65|9.8|9.8|9.6||9.65|9.6|9.65|10.15|10.15|9.5|9.05|9.1|9.1||8.45|8.4|8.4|8.5|8.55|8.4|8.35|8.35|8.5|8.4|8|8.25|8.55|8.65|8.85|8.85|8.4|8.45|7.75|7.6|7.95|7.9|8.2|8.45|8.65|8.85|8.55|8.5|8.75|8.95||9.1|9.3|9.55|10.1|9|8.55|8.85|9.65|10.3|11.05|11.1|11.45|11.65|11.05|10.9|11|10.55|11.15|11.95|11.3|10.45|9.2|7.65|9.6|8.9|8.7|8.85|8.9|8.4|8.45|8.45|8.6|8.7|8.85|8.7|8.8|8.55|8.65|8.8|7.6|8.15|8.15|8.5|8|8.1|7.95|7.85|7.8|8|8.1|8.5|8.35|8.15|8.25|7.45|7|8.45|9.3|9.5|8.75|9|9.1|9.45|9.75|9.85|9.75|10.05|10.5|10.1|9.75|9.25|9.5|10|9.05|9.05|9.05|9.35|9.2|9.9|8|9.15|9.1|9|11.2|9|8|7.8|6.6|6|6.35|5.65|5.55|5.5||5.35|5.35|5.5|4.65|4.6|4.55|4.7|4.8|4.5|4.2|4.15|4.1|4.05|4.1|3.9||4.1|3.9|3.95|4|3.95|4.15|3.7|3.6|3.8|3.85|4.15|4||3.3||3.2|3.15|3.15||3||3
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|968.7|998.05|1025.15|1052|1045.8||1042.1|1031.2|1033.1|1029.15|1056.25|1065|1044.15|1022|1008.95|1017.6|1008|979.1|984.9|992.2|1003|1019|1026|1052.3|1060.25|1080.25|1056.9|1040|1004.15|989.45|998.05|990|944.85|903.1|897.25|901.6|907.9||913.15|916.95|935.05|900.95|892|876.45|881.55|897|882.05|898.5|881.2|881.5|869|834.3|830.55|832.1|820.05|812.05|810.1|809.05|810||808.1|793.8|768.4|778.55|819|820.4|822.2|805.3|804.2|800.55|801.2|806.05|804|807|809.5|802.7|790.1|790.45||766.35|755|748.35|760.35|756.9|765.35|765.5|766.65|755.75||748.65|746.35|744.5|759.6|756.8|733.3|719.05|706.5|706.5|696.1|701|689.6|700.4|691.1|687.05|703.2|699.25|695.3|680.3|685.4|683|664.65|656.35|663.85|675.3|679.2|680.55|666.4|667.2|663.6||676.2|671.25|677.7|667.25|639.4|647|653.5|645.2|661|676.3|683.05|680.95|678|662.4|643.65|643.5|632|634.75|637.4|640.25|644.25|625.6|629.75|630.2|659|650.4|645.8|652.5|658.5|656.35|642|638.3|628|619.4|603.55|606.35|602.35|588.05|585.6|592|601|598.7|596|591.5|590.65|587.35|583.7|573.8|576.4|590|593.7|590.05|594.6|580.1|554|529.6|541|541.6|548.5|555|556.2|560|553.85|557.05|552.25|544.05|539.3|539|534.65|542.05|533.95|533.25|544.9|548.45|539.35|539.2|543.65|540.1|544.1|536.9|546.35|545.2|544.25|553.85|564.5|553.9|559.7|537|506|476.95|466|448.1|446.5||445|454|434.2|432.05|438.25|448.5|453.45|452.9|457.25|457.6|445.2|439.15|427.45|432.25|461||495.2|489|492.2|485|485|498|484.45|491.4|517.6|514.45|509.15|508||482.5||481.35|476|477.8||460.5||464.05
04375|18466|/equities/whirlpool-of-india|NIFTY200|2347.8999|2370|2385.5|2392|2400||2402|2389|2384|2401.05|2420|2405.95|2400.6499|2394.8|2377.75|2401.1499|2398|2384.6001|2380.8501|2396|2401|2405|2418.5|2454|2440.3501|2450.25|2333.5|2251.95|2370|2370|2431|2545|2556.8|2475.1001|2526.8501|2454.8|2490.2||2605|2577.8|2560.05|2495.25|2483.1499|2363.1499|2382.95|2420|2441.05|2455.3501|2432|2485|2470.1001|2522.1001|2540|2575|2595.7|2603|2454|2497|2499.6001||2265.3501|2165|2102.6001|2110|2160.1001|2165.1001|2138.55|2087|2090.95|2072|2074|2116.05|2120|2126.5|2121.05|2121.6001|2125.55|2162||2099.95|2110|2160.1001|2131.55|2087.1001|2120|2119.95|2070|2084||2088.75|2083|2085.05|2090|2075|2059.25|2050.5|2042.1|2031|2035.05|2055|2030.05|2036.15|2040|2040|2041|2036.5|2030|2040.1|2051.3|2042.35|2046|2120|2131.05|2117|2085|2081.3|2121|2164.3501|2163.6499||2177|2122.5|2110|2075.3501|2026.1|1987.6|2031|2022|2068.1001|2110|2165.7|2151.1001|2191.3|2150|2116.3999|2100|2080.55|2105|2134.5|2109.6499|2132.1499|2099.95|2086.05|2097.8501|2140|2191.3501|2230.8501|2200|2200.3|2014|1992.5|2001.05|2000|1980.1|1995|2018.25|2031.55|2050|2060|2062.75|2085.05|2066.1499|2070|2076.05|2044.4|2090|2086.2|2175|2185.3999|2215|2236.3501|2245.55|2250|2250|2180|2176.1001|2165.05|2146.3501|2185|2176.1001|2205.2|2190.05|2181|2166.1001|2104|2050.05|2041|2025|2005.65|2030|2019.95|2048.1499|2038.75|2034.5|2030|2070|2032.05|2025|1985.75|2005|2038|2035|2025.3|2045.35|2051|2023.45|2023|2027|1961|1920|1890.1|1835|1840||1840.1|1860|1820|1800|1830.15|1898.6|1875|1866|1845.45|1879.2|1872|1920.05|1922.1|1965|1932.05||2030|1905|1865|1826|1823.2|1830.9|1815.55|1846|1880.3|1773|1761.05|1755||1715.7||1815.75|1800.95|1793||1750||1753.75
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|404.3|417.7|425.65|417.8|422.1||423|410.05|415.55|417|427.5|428.25|418.25|409.2|408|420.45|414.75|414.3|416|426.1|429.35|428.5|433.8|436.8|439.6|433.4|435|435.2|426.3|420.55|428.25|430.2|423.65|408.2|415.55|427.3|437.25||435.15|440.45|442.3|433|427.7|429.1|436.6|430|452.8|442.4|435|407.25|403.85|403.3|393.5|387.8|385.05|381.2|382.8|383.1|382||378.65|371.7|349.45|348.35|357.5|355.5|353.2|347.5|347.1|352.65|352.75|357.5|358.4|357.5|359|358|354.2|346.25||347.85|347.2|349.55|355|346|342.05|341.6|341.8|343.7||342.7|344.3|341.5|341.15|347|343.4|344.05|337.5|332.65|333.7|338.45|331.15|334.4|331.05|336.7|341.3|340.85|339.1|341.85|338.65|338.6|338.95|348.3|372.95|369.1|357.25|346.45|325.5|323|315.2||312.05|309.6|310.5|309.6|304.2|302.45|311.15|303.95|309.95|312.25|307.2|304.05|302.75|293.15|282.5|281.1|278.5|278.5|271.5|275.1|274.5|271.2|269|268|271.3|271.5|268|269.35|271.9|272.7|273.2|279.25|281.7|277.65|275.9|274.8|274.55|278.3|276.6|276.4|277.75|277.4|278.25|279.5|278.6|280.1|272.35|269.3|267.15|265.55|262.55|263.65|269.4|259|257|255.05|235|224.1|222.55|219.5|219.65|222.5|222|221.6|222.65|219.55|218.35|218|218.7|218.3|215.3|217.55|213|216.8|215|214.65|211.05|209.6|208.15|206.3|212.35|215.6|217.15|215.85|215|210.15|210.55|210.95|213.4|196.15|196.05|187.7|185.7||186.45|183.4|182.2|178|179.6|182.65|183.1|185.15|182.6|184.1|182.55|181.2|181|182.2|183.05||183.55|179.4|178|175.5|177.15|177.1|175.05|173.8|180.15|185.55|180|185.8||182.9||195.05|188.8|183.05||177.75||187
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|14.8|15.05|15.4|15.45|15.85||16|15.95|16.25|16.3|16.05|16.25|16.25|15.75|15.65|16.05|15.7|15.5|15.55|15.85|15.65|15.75|15.95|16.15|16.35|16.3|16.3|16.6|16.9|16.75|16.05|16.2|16.1|15.45|15|15|15.7||16.25|16.75|17.15|17.4|17.6|17.45|17.25|17.6|17.15|17.6|17.85|17.8|17.85|17.8|17.75|17.9|17.8|17.65|17.45|17.6|17.55||17.3|17.05|17.1|18|17.55|18.15|18.4|17.6|18.5|19.45|19.15|18.05|16|15.5|15.05|15.25|14.85|15.05||14.05|13.85|14.05|14.5|14.25|14.1|14.05|14.45|14.4||13.95|13.6|14.15|13.5|12.25|12.2|12.25|12.2|12.25|12.2|12.3|12.15|12.5|12.7|12.9|12.65|12.65|12.65|12.8|12.8|12.5|12.6|12.8|12.8|12.95|13|13.1|13.1|13.15|13.3||13.15|13.1|13.3|13.35|13|12.75|13|12.95|13.5|13.95|13.65|14.2|14.45|14.55|14.25|13.65|13.3|13.9|14.05|14.05|14.2|14.2|13.95|14.3|14.9|14.6|14.6|14.35|14.8|15.3|15.35|15.35|13.9|14.35|15.1|15.65|16.25|15.5|14.3|13.35|13.15|12.2|12.15|11.9|11.9|11.85|11.65|11.1|12.3|13.55|14.6|18.05|18.8|18.7|18.1|18.7|20.3|20.3|21|24.2|26.2|24|25.5|25.95|25.8|26.05|25|25.5|26|26.6|26.55|27.05|27.4|27.35|27.9|27.4|27.05|27.55|28.8|28|29.6|30|29.7|29|28|27.8|27.25|27.05|27|26.5|26.85|27.35|26.35||26|26.8|27.1|27.1|26.8|27.3|27.9|28.1|26.85|26.7|26.65|25.55|25|26.5|26.6||27.7|26.6|26.85|25.9|26.3|27.85|28.8|27.55|25.1|24.7|24.05|23.85||23.55||24.5|23.3|23.8||22.8||20.25
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|204.1|202.7|210|209.05|217.7||220.35|215|218.15|215.4|216.8|220.45|214.35|202.4|200|206.3|202.5|198.05|200.25|205.75|211|205.25|202.85|210.1|212|214|215|214|210.8|212.05|242|238.55|227.5|214.2|217.75|216.6|218.25||214.8|217.7|223.5|223.75|220.3|214.35|221.6|226.2|223.5|223.7|222.5|220.7|218.1|217|215.15|216|223|217.25|214.5|216.35|217.5||215.5|210.7|202|202.75|216.8|224|228.75|213.15|213.5|209.5|208.25|214.25|208.3|206.55|205.5|198.8|193.85|190||190.05|187.1|187|187.5|183.75|183.25|185.3|186.05|187.95||190.7|194.65|193.25|188|190.15|190.6|183|179.15|180.7|181|180.5|176.25|180.3|177.5|176|183.6|180.55|176.05|173|173.5|173.5|178.7|178.6|181.55|186.55|198|204.15|203.8|208.45|207.5||210.5|206.15|204.3|197.2|183.2|182.85|177.4|193.35|204.35|219.2|215.25|213.65|216.3|214.1|216.2|219.5|207.45|212.1|215.85|210.6|214.8|202.2|196.25|201.05|210.85|205.1|197.75|197.75|193.45|189.15|192.5|169.25|165.3|162.9|158.2|160.1|156.25|152.55|149|148.75|146|141.7|135.6|134.65|138.1|138.1|141.5|141.1|144.6|150.5|157.7|149.05|152|154.2|155.05|154.6|158.4|165.5|170.6|167.1|169.75|171.2|170.85|172.2|171.3|173|165.05|169.6|167.8|174.15|168.8|172.5|176.05|174|169.35|165.5|161.7|161.1|163.5|162.15|174.8|188.1|190.8|194.35|202.35|187.2|192.7|185.3|184.1|175.1|163.3|161.7|159.35||152|152.85|149.35|148.05|148.05|162.5|156.6|155.2|148.05|153.25|148.1|146.1|147|146.9|143.45||155.95|154.85|149.75|146.8|143|155.55|130.1|128.6|137.6|137.1|131.5|129.1||128||145|135.25|126.65||119.05||120
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|6470|6340|6330|6220|6210|6290|6400|6370|6260|6170|6130|6020|5970|6040|5930|5990|6040||6110|6080|6270|6070|6070|6170|6210||6200|6280|6380|6150|6070|5950|5910|5890|5910|5890|5860|5940|5880|5720|5740|5590|5580|5700|5660|5610|5470|5520||5620|5580|5430|5470|5570|||5640|5520|5480|5460|5420|5390|5320|5320|5340|5300|5360|5420|5510|5440|5510|5530|5520|5590|5550|5660|5540|5520|5430|5790|5770|5880|5950||5820|5870|5950|6030|5980|5930|6090|6110|6010|5790|5690|5450|5420||5330|5290|5460|5420|5130|5120|5170|5230|5270|5280|5350|5300|5410|5600|5570|5550|5500|5410|5480|5560|5450|5430||5470|5460|5420|5350|5340|5370|||5320|5320|5390|5410|5470|5300|5220|5250|5460|5430|5520|5520|5570|5560|5570|5520|5690|5640|5690|5630|5580|5560|5600|5640|5600|5680|5740|5700|5470||5460|5470|5340|5550|5560|5550|5670|5660|5930|5930|||5960|5910|5840|5910|6070|5990|6010|6000|5870|6040|6090|6220|6190|6050|6240|6210|6280|6230|6390|6390|6370|6400|6380|6310|6260|6280|6160|6210|6260|6530|6570|6580|6510|6510|6530|6510|6550|6540|6540|6500|6360|6190|6140|6070|6070|5980|6000|5920|5850|5790|5840|5750|5790|5460|5260||||5330|5430||5260|5260|5230|5200|5190|5230|5290|5390|5250|5200|5010|5040|5100|5160|5030|4970|4525|4635|5080|5240
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|520|512|503|504|500|504|506|514|494|482|484|483|476|472|475|477|477||467|461|468|473|472|463|461||461|460|470|480|470|460|452|452|460|458|467|466|464|460|456|455|460|456|459|471|458|454||452|447|435|424|423|||438|436|437|452|450|446|449|456|447|448|456|461|466|462|468|485|492|500|503|507|505|499|501|505|511|513|509||495|491|489|494|481|488|497|504|488|483|472|468|472||463|466|471|472|464|469|458|452|454|452|449|444|448|451|451|453|457|452|451|459|464|452||455|454|445|437|436|443|||444|437|438|432|430|420|410|411|411|411|410|416|415|411|413|409|409|408|410|403|405|404|402|397|401|403|406|398|391||379|382|384|377|366|370|388|393|391|383|||388|386|386|383|385|381|377|373|373|387|401|407|403|402|402|407|409|408|422|420|422|423|427|427|424|429|430|419|424|444|455|451|442|433|436|436|437|434|439|437|425|421|415|417|418|412|412|398|412|447|444|448|435|426|416||||429|433||427|431|425|435|418|413|408|406|411|439|448|445|436|437|423|418|388|389|391|413
04381|946144|/equities/adeka-corp|TOPIX500|2114|2090|2089|2094|2082|2102|2053|2042|2030|1998|1898|1846|1847|1828|1789|1817|1824||1855|1850|1845|1864|1907|1900|1832||1828|1833|1828|1805|1800|1773|1743|1750|1751|1758|1765|1769|1770|1769|1780|1750|1742|1759|1799|1824|1822|1782||1749|1783|1744|1739|1753|||1784|1794|1789|1783|1737|1721|1731|1770|1770|1771|1793|1802|1827|1746|1742|1711|1692|1699|1683|1690|1700|1659|1654|1697|1672|1694|1715||1633|1591|1572|1569|1598|1443|1462|1494|1471|1463|1401|1374|1381||1360|1343|1382|1393|1394|1401|1382|1396|1379|1388|1415|1416|1418|1443|1471|1483|1488|1490|1480|1501|1494|1460||1511|1557|1581|1583|1562|1573|||1581|1584|1584|1582|1607|1556|1517|1495|1510|1523|1501|1520|1497|1509|1546|1528|1545|1522|1547|1485|1499|1495|1513|1502|1512|1551|1596|1484|1479||1464|1464|1444|1430|1410|1396|1450|1461|1482|1457|||1480|1455|1456|1463|1483|1479|1466|1413|1398|1406|1415|1427|1418|1412|1405|1423|1426|1400|1424|1405|1436|1444|1430|1428|1426|1447|1404|1385|1376|1452|1511|1506|1525|1508|1509|1496|1458|1456|1490|1478|1494|1466|1426|1413|1442|1440|1430|1403|1386|1397|1399|1418|1407|1379|1343||||1333|1360||1341|1342|1313|1293|1258|1268|1274|1254|1223|1245|1285|1298|1285|1293|1308|1280|1220|1224|1210|1257
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2312.5|2245|2180|2122.5|2105|2037.5|2047.5|1960|2055|2075|2145|2185|2250|2252.5|2187.5|2340|2335||2407.5|2270|2292.5|2332.5|2330|2292.5|2227.5||2187.5|2232.5|2082.5|2067.5|2040|2120|2127.5|2037.5|2060|2097.5|2192.5|2262.5|2270|2280|2265|2282.5|2225|2172.5|2207.5|2145|2092.5|2065||2057.5|1980|1962.5|1937.5|1907.5|||1912.5|1860|1845|1840|1820|1810|1790|1767.5|1772.5|1825|1827.5|1820|1850|1855|1875|1947.5|1860|1867.5|1830|1862.5|1837.5|1822.5|1815|1807.5|1802.5|1795|1782.5||1720|1727.5|1782.5|1787.5|1725|1677.5|1670|1592.5|1607.5|1635|1582.5|1552.5|1475||1455|1477.5|1347.5|1355|1342.5|1360|1360|1367.5|1372.5|1387.5|1365|1357.5|1342.5|1385|1357.5|1357.5|1360|1307.5|1265|1262.5|1260|1262.5||1270|1257.5|1243.8|1270|1290|1285|||1277.5|1270|1265|1257.5|1228.8|1205|1225|1241.2|1252.5|1236.2|1248.8|1295|1275|1242.5|1265|1220|1245|1252.5|1265|1247.5|1243.8|1270|1305|1347.5|1375|1385|1375|1305|1267.5||1290|1352.5|1382.5|1382.5|1380|1425|1660|1662.5|1672.5|1632.5|||1652.5|1660|1652.5|1662.5|1627.5|1672.5|1685|1705|1712.5|1677.5|1680|1642.5|1590|1542.5|1527.5|1530|1520|1510|1507.5|1477.5|1490|1487.5|1490|1507.5|1457.5|1452.5|1417.5|1370|1420|1487.5|1470|1450|1492.5|1442.5|1440|1430|1387.5|1342.5|1285|1320|1342.5|1335|1305|1290|1292.5|1285|1272.5|1275|1307.5|1287.5|1307.5|1332.5|1325|1300|1252.5||||1241.2|1310||1282.5|1231.2|1195|1237.5|1223.8|1228.8|1232.5|1208.8|1148.8|1176.2|1123.8|1106.2|1121.2|1140|1117.5|1100|948.8|946.2|953.8|988.8
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3225|3201|3181|3148|3103|3114|3109|3035|3031|3031|3061|3120|3116|3130|3202|3344|3510||3539|3518|3546|3610|3592|3500|3474||3441|3418|3376|3358|3341|3351|3309|3270|3275|3255|3285|3293|3312|3297|3294|3239|3284|3295|3316|3367|3353|3352||3288|3306|3245|3251|3301|||3382|3330|3233|3232|3140|3085|3081|3076|3063|3002|3024|3048|3112|3063|3074|3039|2988.5|3008|3023|3036|3060|3082|3090|3164|3121|3101|3085||3012|2987.5|2971|2948.5|2940.5|2900.5|2920|2890.5|2850.5|2839|2783|2719.5|2692.5||2660|2660.5|2675.5|2654|2662|2685|2680.5|2726.5|2800.5|2828|2851.5|2828|2854|2827.5|2810.5|2783.5|2797|2819|2894.5|2890.5|2849.5|2812||2826|2828|2813|2800|2803|2719|||2691|2673|2670|2674.5|2708.5|2668.5|2645.5|2595|2617|2627|2613.5|2646.5|2602|2571.5|2615|2585.5|2645|2650|2708|2688|2673.5|2702|2705|2693.5|2676|2697|2688.5|2623|2596||2557|2551.5|2553|2556|2500|2486.5|2545|2541|2526|2473.5|||2509.5|2501.5|2471|2472|2447|2446.5|2420.5|2417.5|2374.5|2382|2533.5|2549|2515|2484|2494|2484|2500.5|2478|2469|2451|2464|2460.5|2452|2431.5|2413.5|2428.5|2398|2376|2347|2376|2404|2431.5|2420|2393|2411|2408.5|2381.5|2358.5|2371.5|2336|2301.5|2301.5|2268.5|2275.5|2304.5|2298.5|2258.5|2205.5|2202.5|2200.5|2218|2216|2175|2140|2090.5||||2107.5|2160||2128|2132.5|2126|2146|2128|2146|2153|2177|2172|2169.5|2144.5|2095|2078|2111|2135|2105.5|2035|2030.5|2158|2228.5
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1540|1536|1524|1529|1470|1473|1438|1440|1390|1345|1364|1387|1380|1363|1364|1396|1398||1391|1364|1410|1438|1399|1390|1381||1366|1366|1366|1340|1317|1296|1256|1224|1256|1228|1259|1252|1286|1299|1306|1288|1301|1297|1339|1357|1291|1294||1254|1258|1218|1215|1207|||1229|1224|1206|1200|1188|1176|1190|1260|1233|1227|1236|1226|1232|1190|1215|1197|1176|1188|1178|1168|1143|1121|1138|1199|1194|1198|1189||1150|1154|1152|1174|1157|1118|1143|1179|1175|1116|1073|1068|1101||1067|1051|1066|1078|1108|1113|1086|1076|1090|1080|1100|1104|1086|1083|1115|1105|1114|1090|1024|1018|1020|968||953|951|932|924|926|943|||968|963|961|979|990|959|939|938|949|941|913|934|928|916|935|909|923|932|936|913|917|913|889|896|914|906|916|915|896||860|881|869|847|818|793|840|866|878|868|||890|892|913|910|908|884|877|881|888|952|1120|1170|1147|1143|1158|1160|1175|1149|1200|1182|1212|1238|1214|1225|1254|1240|1251|1228|1205|1273|1296|1319|1321|1248|1228|1243|1202|1188|1210|1230|1185|1137|1092|1071|1084|1072|1085|1025|1029|1035|1054|1092|1097|1068|1033||||1064|1111||1053|1017|1001|972|962|988|1010|993|980|1023|1061|1086|1075|1042|1021|1019|983|1004|1040|1079
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1891|1874|1837|1808|1808|1827|1838|1820|1803|1771|1791|1813|1832|1833|1792|1840|1880||1855|1825|1860|1873|1900|1899|1856||1836|1833|1841|1819|1800|1770|1737|1696|1691|1675|1691|1698|1688|1659|1673|1674|1682|1675|1709|1709|1687|1699||1675|1685|1672|1670|1675|||1682|1669|1662|1667|1641|1630|1612|1638|1647|1641|1654|1660|1684|1666|1652|1642|1639|1655|1685|1706|1685|1688|1665|1697|1684|1713|1710||1660|1686|1726|1758|1762|1725|1759|1789|1742|1705|1687|1697|1704||1635|1618|1664|1694|1693|1706|1697|1686|1656|1648|1621|1624|1662|1648|1631|1604|1608|1633|1520|1558|1565|1531||1475|1482|1465|1449|1492|1472|||1475|1479|1476|1447|1473|1457|1413|1392|1391|1392|1380|1398|1392|1382|1403|1369|1378|1383|1392|1373|1368|1359|1341|1354|1379|1393|1403|1411|1366||1342|1330|1311|1296|1269|1252|1282|1310|1327|1297|||1334|1331|1320|1338|1349|1309|1281|1258|1226|1273|1330|1414|1410|1380|1373|1361|1414|1380|1397|1382|1431|1455|1437|1435|1412|1444|1422|1421|1440|1511|1551|1582|1588|1567|1573|1579|1545|1504|1514|1538|1543|1520|1480|1464|1489|1486|1514|1473|1437|1460|1477|1494|1475|1387|1346||||1331|1346||1312|1272|1259|1245|1226|1242|1207|1221|1229|1277|1263|1291|1266|1244|1212|1235|1128|1124|1210|1284
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4325|4255|4315|4385|4275|4265|4210|4170|4215|4075|4040|3990|3895|3900|3900|4000|3890||3890|3780|3780|3705|3695|3660|3610||3605|3625|3680|3810|3775|3735|3665|3600|3625|3650|3730|3770|3785|3775|3820|3820|3730|3740|3805|3705|3655|3695||3640|3610|3530|3550|3580|||3580|3595|3680|3700|3665|3580|3630|3655|3650|3590|3590|3470|3390|3350|3430|3465|3480|3515|3550|3550|3560|3460|3470|3535|3520|3535|3520||3475|3515|3460|3530|3500|3420|3410|3450|3320|3280|3220|3230|3305||3215|3240|3105|3155|3185|3245|3220|3230|3250|3200|3225|3180|3175|3125|3105|3080|3125|3150|3130|3165|3060|3005||3070|3150|3165|3125|3115|3115|||3110|3050|3100|3155|3205|3195|3110|3015|3020|3005|2951|2983|2989|2971|2985|2992|3010|3035|3030|2963|2970|2974|2985|3005|3075|3105|3115|3095|2999||2936|2983|2966|2963|2851|2956|3010|3095|3110|3010|||3230|3205|3130|3140|3200|3140|3095|3050|2976|3035|3120|3045|3010|2989|2963|2977|3055|3020|3140|3140|3235|3275|3230|3235|3215|3260|3275|3160|3115|3305|3380|3415|3445|3375|3355|3310|3115|3070|3050|3185|3185|3070|2983|2940|2981|2856|2788|2651|2616|2610|2665|2693|2701|2603|2518||||2571|2671||2567|2503|2442|2434|2391|2442|2497|2477|2448|2524|2531|2547|2545|2454|2401|2429|2318|2317|2335|2439
04387|949910|/equities/aica-kogyo|TOPIX500|4005|3970|3935|3935|3905|3880|3905|3880|3810|3785|3785|3785|3770|3745|3685|3775|3720||3810|3810|3890|3880|3825|3870|3875||3830|3795|3750|3740|3655|3650|3635|3480|3390|3480|3535|3515|3545|3550|3565|3510|3495|3505|3560|3605|3560|3525||3515|3530|3500|3490|3485|||3555|3600|3595|3580|3525|3515|3500|3530|3505|3510|3600|3620|3630|3645|3650|3515|3505|3600|3640|3675|3685|3685|3635|3910|3860|3900|3960||3835|3740|3745|3695|3760|3730|3795|3795|3795|3785|3745|3630|3580||3525|3465|3550|3535|3535|3590|3620|3615|3675|3620|3655|3640|3650|3685|3680|3655|3665|3660|3670|3660|3665|3645||3730|3770|3780|3715|3735|3770|||3835|3760|3760|3795|3850|3745|3680|3600|3640|3615|3595|3650|3625|3610|3635|3585|3675|3680|3680|3630|3605|3555|3640|3630|3620|3725|3675|3590|3545||3500|3500|3540|3505|3415|3360|3500|3535|3555|3560|||3605|3600|3580|3585|3610|3550|3520|3505|3495|3495|3500|3525|3540|3505|3495|3500|3515|3485|3510|3420|3445|3440|3405|3425|3375|3390|3325|3230|3230|3300|3320|3340|3305|3270|3275|3275|3220|3210|3140|3185|3165|3135|3085|3055|3035|3070|3040|3010|2978|2964|2950|3010|2988|2983|2921||||2916|3110||3025|2914|2884|2975|2970|2936|2962|2982|3020|3120|3105|3065|3010|3020|2965|2948|2910|2883|2869|2862
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|7140|7090|7090|7070|6960|6970|7000|6940|6940|6960|6920|6890|6830|6920|6840|6950|6980||7100|7040|7230|7280|7310|7280|7240||7290|7220|7160|7090|6740|6660|6480|6470|6500|6450|6540|6470|6330|6280|6410|6460|6410|6420|6400|6390|6410|6490||6430|6470|6330|6230|6130|||6320|6410|6320|6380|6350|6140|6160|6490|6530|6470|6490|6300|6390|6250|5950|5890|5960|5980|6130|6930|6940|6960|7110|7180|7170|7160|7230||7120|7270|7390|7610|7820|7900|8030|7930|7780|7670|7630|7470|7450||7260|7250|7230|7250|7380|7430|7380|7350|7340|7150|7200|7240|7210|7170|7140|7170|7370|7440|7400|7320|7300|7100||7360|7290|7320|7260|7110|7000|||7100|7070|7050|6930|7070|6770|6660|6500|6670|6710|6600|6590|6530|6880|6760|6600|6680|6590|6690|6780|6740|6650|6660|6610|6540|6570|6550|6320|6100||6040|6370|6720|6810|6700|6730|6870|6920|6920|6810|||6910|6880|6740|6950|6950|7000|6910|6900|6780|6780|6880|7040|6990|6850|6760|6900|7060|6950|7000|7120|7140|7010|7100|7050|7240|7150|6970|6820|6730|6850|6920|6780|6660|6750|6770|6670|6850|6850|6960|6930|6890|6820|6720|6620|6580|6670|6560|6480|6410|6460|6510|6340|6150|6000|5920||||5980|5780||5680|5720|5770|5820|5910|6260|6070|6000|6180|6130|5930|5840|5820|5870|5930|6030|5900|5890|5990|6200
04389|946132|/equities/air-water-inc|TOPIX500|2026|1982|1950|1974|1918|1942|1889|1866|1840|1791|1789|1784|1782|1772|1752|1758|1748||1735|1703|1706|1711|1744|1784|1728||1734|1735|1748|1705|1716|1717|1685|1670|1689|1703|1728|1750|1733|1738|1742|1727|1727|1743|1781|1795|1798|1826||1815|1828|1786|1794|1792|||1813|1828|1799|1791|1772|1751|1785|1814|1804|1792|1830|1837|1838|1782|1760|1771|1802|1805|1782|1777|1737|1709|1695|1739|1733|1767|1780||1754|1714|1709|1728|1707|1645|1602|1603|1559|1550|1550|1486|1501||1514|1489|1511|1529|1531|1514|1477|1465|1460|1446|1462|1452|1456|1456|1481|1500|1507|1500|1476|1471|1441|1405||1420|1455|1478|1460|1472|1484|||1495|1461|1472|1499|1523|1481|1438|1422|1449|1456|1453|1477|1458|1446|1490|1447|1432|1442|1444|1396|1404|1417|1454|1468|1478|1481|1498|1472|1437||1398|1412|1390|1377|1356|1364|1420|1422|1449|1433|||1450|1444|1459|1473|1496|1502|1490|1474|1453|1481|1502|1503|1504|1485|1481|1515|1520|1503|1506|1488|1522|1533|1532|1535|1546|1559|1528|1515|1503|1579|1593|1596|1588|1580|1568|1566|1542|1542|1535|1527|1531|1508|1503|1498|1519|1512|1506|1501|1501|1530|1501|1492|1498|1502|1430||||1420|1453||1434|1457|1470|1490|1476|1467|1470|1464|1415|1392|1366|1351|1341|1339|1382|1379|1334|1349|1366|1395
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3960|3885|4005|3995|3880|3880|3815|3815|3745|3625|3675|3680|3635|3675|3605|3745|3620||3595|3530|3515|3590|3605|3635|3555||3505|3440|3495|3430|3280|3365|3380|3260|3195|3185|3180|3125|3075|3060|3120|3070|3070|3040|3050|3145|3190|3165||3170|3140|3045|3000|3005|||3070|3040|3080|3105|3110|3090|3085|3090|3065|3095|3120|3105|3055|3010|3065|3060|3090|3165|3150|3160|3150|3095|3080|3185|3180|3230|3175||3100|3075|3230|3310|3260|3155|3210|3275|3220|3110|3010|3025|3100||3085|3130|3320|3340|3425|3505|3480|3415|3385|3340|3345|3330|3275|3230|3265|3325|3410|3485|3400|3450|3420|3345||3315|3280|3215|3200|3210|3255|||3360|3350|3395|3480|3535|3520|3560|3485|3570|3635|3630|3645|3625|3610|3625|3535|3565|3590|3635|3585|3655|3610|3610|3610|3635|3620|3700|3605|3560||3425|3430|3280|3215|3015|2901|3025|3075|3160|3070|||3150|3120|3165|3210|3230|3180|3065|3055|3000|3050|3090|3145|3120|3075|3070|3050|3135|3065|3155|3130|3235|3190|3190|3200|3265|3380|3320|3210|3280|3420|3560|3605|3670|3525|3475|3515|3435|3365|3360|3455|3375|3310|3230|3170|3300|3250|3290|3115|3025|3040|3095|3155|3090|2955|2871||||2965|2983||2861|2796|2798|2753|2700|2801|2892|2844|2690|2736|2689|2717|2665|2657|2557|2491|2270|2300|2431|2553
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2283|2280|2298|2289.5|2253|2261.5|2250|2237|2256.5|2196|2155.5|2173|2155.5|2124.5|2113|2203|2248||2248|2267|2284.5|2283|2267|2256.5|2271.5||2277.5|2264.5|2227.5|2226|2271|2300.5|2285|2290|2445|2429|2455.5|2416|2436.5|2435.5|2457.5|2468.5|2488.5|2462.5|2452|2425|2381|2397||2305.5|2312.5|2310|2336|2305|||2311.5|2276.5|2268|2242.5|2215.5|2200|2254|2289|2319|2350|2360|2345.5|2354.5|2267.5|2219.5|2222.5|2213|2235|2222.5|2211.5|2229|2204.5|2171.5|2250|2246|2236|2277.5||2255.5|2208.5|2206|2208.5|2238|2228|2236|2191|2180.5|2281.5|2279.5|2234.5|2148.5||2111|2094|2105|2105|2082.5|2070.5|2077.5|2091|2099.5|2110.5|2111|2111.5|2114|2117|2110|2106|2111|2121|2130.5|2139.5|2141|2111||2157|2131|2161.5|2130|2179|2153.5|||2144.5|2116|2020|1982|1982.5|1980|1975.5|1974|1977|1977|1994|2023|1962|1973.5|1974|1952.5|1984.5|1999|2001|1970|1975|1966|1947|1916|1895|1908.5|1880.5|1851|1842||1848|1895|1931.5|1902|1905|1863.5|1705.5|1718.5|1724.5|1694|||1710.5|1724.5|1724|1731|1741.5|1754|1740|1734.5|1719|1712|1747|1749.5|1791|1782.5|1765|1771.5|1792|1795|1808|1810|1822|1811|1833.5|1830.5|1823|1845.5|1811|1796|1792|1826|1831|1831.5|1814.5|1801.5|1809|1801.5|1805|1830|1820|1801|1781|1772|1810|1892|1922.5|1946.5|1944|1930.5|1905|1917.5|1906|1905|1899.5|1904.5|1873||||1887.5|1915.5||1898|1907.5|1910|1919|1901|1903|1885.5|1911|1913|1852|1857|1836|1817|1792|1880|1847.5|1832|1811.5|1853|1868
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2126|2097|2032|2008|1982|1993|2004|1988|1978|1959|1957|2030|2024|2041|2052|2122|2117||2153|2152|2175|2180|2171|2226|2224||2224|2195|2135|2108|2110|2112|2062|2081|2047|2022|2023|2017|2005|1994|2018|2009|2062|2070|2116|1969|1945|1908||1908|1902|1859|1851|1848|||1880|1894|1877|1903|1913|1908|1939|1997|1984|2005|2036|2043|2062|2020|2022|2021|2003|2023|2063|2075|2077|2047|2090|2111|2088|2135|2110||2095|2050|2061|2040|2040|2026|2071|2105|2051|2007|1961|1979|1944||1882|1906|1938|1913|1944|1981|2001|2017|2039|2025|2059|2048|2083|2153|2133|2244|2287|2233|2292|2304|2311|2253||2291|2334|2347|2327|2348|2343|||2288|2269|2262|2289|2274|2201|2162|2135|2130|2141|2112|2136|2082|2080|2127|2108|2117|2102|2151|2111|2100|2102|2122|2104|2124|2144|2151|2112|2041||1972|1951|2163|2209|2164|2161|2188|2169|2232|2212|||2202|2207|2235|2238|2231|2219|2216|2195|2177|2154|2161|2144|2145|2147|2184|2200|2243|2222|2223|2181|2222|2249|2264|2255|2252|2261|2232|2206|2211|2239|2259|2266|2210|2200|2200|2193|2156|2175|2153|2112|2082|2081|2074|2047|2081|1994|2091|2061|2013|1999|1950|2042|2082|2067|2036||||2113|2153||2104|2127|2118|2122|2092|2106|2115|2136|2142|2139|2156|2117|2075|2115|2104|2055|1965|1896|1917|1917
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1483|1453|1472|1498|1503|1520|1516|1545|1510|1468|1451|1446|1429|1422|1395|1451|1439||1433|1391|1417|1457|1471|1501|1482||1480|1475|1447|1442|1361|1341|1338|1312|1380|1489|1510|1540|1450|1436|1445|1419|1428|1405|1438|1448|1427|1384||1386|1373|1319|1297|1300|||1349|1369|1351|1373|1350|1327|1363|1380|1350|1364|1342|1274|1269|1251|1264|1315|1309|1333|1325|1340|1337|1288|1308|1350|1357|1381|1367||1326|1338|1412|1464|1427|1424|1490|1506|1495|1436|1391|1383|1439||1414|1480|1513|1540|1549|1614|1570|1543|1510|1492|1439|1430|1447|1441|1499|1490|1497|1528|1493|1462|1425|1404||1401|1429|1456|1468|1463|1509|||1557|1595|1645|1630|1673|1644|1636|1616|1635|1648|1610|1718|1689|1659|1682|1653|1684|1641|1588|1520|1510|1506|1512|1510|1561|1570|1572|1566|1521||1489|1502|1448|1423|1406|1317|1321|1348|1406|1407|||1442|1409|1401|1422|1402|1419|1371|1351|1306|1363|1372|1387|1359|1335|1336|1363|1380|1336|1405|1401|1429|1406|1397|1422|1463|1467|1446|1377|1390|1466|1530|1545|1533|1385|1337|1373|1332|1323|1293|1326|1277|1224|1171|1174|1197|1147|1146|1085|1118|1145|1181|1223|1151|1070|1025||||1030|1044||987|942|927|955|936|998|1022|997|977|1006|995|993|1002|995|965|959|869|885|931|974
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1326|1316|1337|1361|1339|1343|1317|1313|1336|1296|1285|1295|1284|1286|1287|1291|1287||1287|1245|1252|1289|1293|1276|1266||1245|1266|1263|1246|1236|1253|1219|1175|1174|1183|1190|1194|1182|1188|1215|1189|1186|1175|1185|1178|1175|1184||1148|1133|1083|1102|1108|||1122|1111|1087|1072|1066|1057|1068|1079|1069|1067|1081|1075|1092|1097|1107|1101|1091|1085|1061|1049|1046|1008|1002|1030|1030|1050|1028||1012|1025|1016|1020|1018|1005|1016|965|942|927|902|908|942||912|902|908|917|924|953|955|947|950|942|962|952|953|970|976|974|993|1020|991|996|981|969||982|1019|1007|991|1008|1014|||1016|1015|1036|1043|1046|1011|1006|994|992|973|947|965|936|923|939|916|916|913|918|873|870|858|835|831|849|858|878|860|808||767|768|755|738|715|707|750|756|777|765|||787|766|784|788|819|803|785|792|786|814|829|851|862|852|854|860|880|858|880|875|906|911|909|912|904|922|905|880|917|967|991|1000|993|967|969|974|942|934|951|964|958|927|893|881|930|967|979|948|950|932|947|964|974|959|926||||932|956||929|920|890|875|859|865|862|863|842|855|839|854|863|854|844|831|767|771|773|801
04395|952375|/equities/amano-corp|TOPIX500|2747|2714|2705|2653|2598|2583|2597|2543|2551|2451|2441|2449|2410|2362|2383|2396|2407||2405|2352|2432|2465|2455|2541|2551||2501|2499|2530|2499|2483|2487|2513|2421|2425|2470|2420|2400|2387|2359|2354|2334|2360|2360|2402|2444|2437|2446||2404|2414|2417|2384|2386|||2463|2440|2422|2473|2473|2454|2469|2560|2626|2542|2607|2635|2687|2655|2654|2578|2532|2539|2557|2531|2491|2434|2451|2563|2517|2542|2537||2441|2426|2511|2534|2587|2551|2583|2583|2532|2536|2507|2431|2405||2444|2440|2412|2458|2429|2463|2475|2438|2450|2444|2486|2435|2460|2472|2564|2592|2570|2574|2542|2530|2458|2393||2441|2448|2471|2413|2433|2393|||2482|2430|2432|2405|2361|2294|2278|2234|2241|2215|2179|2226|2179|2183|2202|2160|2191|2175|2202|2140|2166|2186|2204|2224|2237|2255|2271|2218|2129||2087|2090|2046|2083|2025|1971|2044|2045|2084|2158|||2212|2208|2219|2251|2285|2273|2254|2240|2212|2270|2296|2307|2300|2256|2194|2229|2203|2250|2301|2275|2313|2337|2311|2309|2300|2269|2273|2262|2286|2381|2458|2457|2439|2372|2373|2354|2328|2290|2302|2285|2314|2306|2266|2235|2269|2189|2197|2151|2156|2181|2232|2266|2215|2145|2113||||2107|2198||2153|2091|2384|2422|2362|2384|2380|2390|2303|2286|2301|2310|2297|2280|2272|2219|2120|2140|2163|2233
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2723|2670.5|2664|2601|2528|2560|2580.5|2534.5|2513|2486.5|2506|2513.5|2491.5|2506|2528|2561.5|2600||2499.5|2408|2503|2418|2336.5|2355|2335.5||2354|2360|2380|2316.5|2308|2265.5|2200|2204|2213.5|2192|2183.5|2202|2208|2206|2236.5|2226.5|2277|2262.5|2267|2250|2241|2210||2161|2189|2182|2188|2193|||2230|2172|2120|2178|2153|2150|2151|2200.5|2202|2200|2260|2275.5|2457|2418.5|2359|2335|2303|2356|2471|2512.5|2475|2455.5|2500.5|2528|2539|2527.5|2424.5||2520.5|2520|2565|2617|2485|2416|2553|2558.5|2553|2201.5|2290|2266|2281||2259.5|2268|2247.5|2244|2272|2355.5|2364.5|2284|2353|2373|2375|2350|2370.5|2388|2456|2400|2400|2430|2439.5|2467.5|2478|2413||2430|2516.5|2471|2683|2748.5|2706|||2700.5|2710.5|2724.5|2783|2830|2771|2748.5|2686.5|2723.5|2672|2609|2632.5|2614.5|2620|2641.5|2530|2554|2557|2529.5|2436.5|2418.5|2400|2337.5|2330|2402|2401.5|2385|2407|2367.5||2235|2218|2195.5|2139.5|2111.5|2120|2152.5|2213.5|2283.5|2312.5|||2342|2369|2385|2462.5|2500|2425|2408.5|2375|2285|2385.5|2444|2464|2430.5|2409.5|2400|2396|2427|2395.5|2458.5|2472|2565.5|2593|2611|2633|2590|2623|2620.5|2565.5|2543.5|2716.5|2783|2825|2806|2622|2594|2606.5|2590|2565|2597.5|2670|2639|2613|2443|2364|2335.5|2290.5|2300|2233|2269.5|2300|2289.5|2311|2257.5|2104|2115.5||||2242|2298.5||2365|2234|2268|2320|2340|2433|2470|2435|2392.5|2414|2361|2393|2413.5|2464|2367|2251|2060|2180|2250|2410.5
04397|946220|/equities/anritsu-corp|TOPIX500|2447|2472|2469|2433|2423|2386|2387|2328|2361|2308|2323|2362|2390|2335|2272|2321|2326||2378|2355|2388|2388|2427|2480|2524||2536|2501|2465|2483|2480|2520|2586|2472|2529|2682|2624|2602|2632|2650|2597|2633|2573|2511|2542|2499|2485|2449||2390|2369|2352|2294|2282|||2281|2259|2252|2255|2271|2267|2257|2317|2330|2331|2325|2322|2295|2300|2282|2348|2290|2260|2292|2332|2355|2354|2363|2371|2366|2358|2357||2318|2272|2311|2308|2297|2284|2281|2245|2316|2302|2225|2270|2200||2180|2253|2382|2401|2305|2339|2361|2414|2451|2480|2513|2532|2409|2515|2535|2496|2477|2470|2441|2438|2417|2430||2392|2346|2296|2272|2236|2254|||2233|2268|2274|2280|2226|2241|2227|2192|2224|2252|2271|2346|2304|2302|2314|2296|2380|2361|2369|2342|2347|2295|2342|2347|2365|2430|2432|2395|2383||2416|2476|2496|2500|2473|2494|2363|2388|2441|2436|||2429|2475|2432|2421|2453|2462|2472|2459|2482|2452|2493|2480|2464|2441|2412|2510|2520|2581|2549|2522|2522|2484|2490|2394|2351|2387|2348|2310|2301|2389|2371|2366|2355|2286|2279|2255|2175|2126|2107|2083|2068|2110|2100|2097|2137|2096|2093|2119|2153|2181|2212|2206|2195|2202|2125||||2104|2172||2090|2138|2117|2118|2045|2145|2184|2172|2139|2137|2092|2085|2064|2044|2000|1980|1971|1959|1941|1942
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2579|2574|2555|2564|2526|2481|2440|2454|2403|2322|2301|2305|2290|2245|2250|2306|2294||2290|2235|2288|2310|2276|2228|2171||2153|2135|2090|2038|2011|1974|1949|1930|1926|1928|1946|1936|1941|1946|1957|1965|1970|1949|1970|1957|1958|1967||1952|1937|1873|1873|1873|||1894|1892|1906|1906|1891|1880|1902|1922|1901|1905|1909|1888|1878|1849|1851|1855|1848|1875|1878|1884|1880|1864|1859|1908|1891|1901|1868||1829|1815|1831|1852|1799|1764|1810|1826|1789|1744|1727|1712|1750||1723|1705|1705|1733|1772|1782|1761|1756|1756|1746|1741|1733|1741|1757|1768|1754|1765|1784|1765|1777|1756|1735||1743|1807|1814|1797|1787|1773|||1821|1838|1845|1861|1877|1845|1833|1830|1885|1900|1877|1896|1877|1870|1905|1870|1865|1868|1864|1819|1823|1825|1808|1848|1895|1899|1918|1895|1812||1784|1768|1730|1736|1702|1687|1806|1850|1877|1872|||1908|1904|1915|1929|1937|1882|1860|1854|1824|1857|1847|1874|1854|1835|1831|1838|1876|1850|1942|1914|1971|1962|1963|1967|1958|2002|1990|1940|1913|2014|2125|2165|2077|2002|2000|2000|1984|1962|1989|2019|1927|1856|1835|1810|1850|1837|1820|1751|1774|1877|1903|1914|1922|1840|1830||||1870|1933||1906|1877|1881|1870|1863|1873|1932|1926|1906|1953|1963|2038|1998|1939|1894|1855|1765|1821|1866|1985
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|6630|6540|6610|6490|6440|6480|6380|6400|6430|6350|6440|6560|6560|6650|6460|6610|6730||6760|6800|6950|6880|7000|6940|6840||6970|6810|6980|6890|6860|6860|6880|6680|6760|6700|6760|6710|6650|6650|6650|6610|6710|6940|6940|6930|6990|7030||7050|7160|7090|7060|7150|||7360|7280|7300|7280|7240|7090|7000|7040|7090|7120|7080|7070|7110|7090|7190|7310|7340|7350|7220|7040|7040|6970|6910|7090|7040|7100|7230||7030|7090|7180|7250|7280|7180|7040|6900|7110|7070|6880|6840|6750||6710|6650|6770|6770|6760|6860|6860|6900|6990|6980|7000|6880|6940|6970|7110|7040|7040|7030|7000|7100|6980|6880||7100|7050|7140|7200|7200|7220|||7490|7480|7440|7510|7700|7580|7420|7310|7310|7250|7320|7440|7260|7240|7130|7080|7240|7220|7300|7290|7160|7250|7260|7260|7220|7150|7110|6840|6810||6970|7020|6670|6620|6510|6350|6390|6570|6600|6550|||6590|6580|6550|6540|6740|6720|6640|6670|6530|6710|6760|6820|6790|6710|6680|6670|6820|6680|6830|6730|6590|6840|6860|7000|7020|6890|6870|6780|6840|7080|7240|7170|7130|7230|7300|7350|7390|7320|7440|7410|7250|7420|7340|7280|7240|7200|7330|7030|6820|6900|6190|6250|6160|6180|6020||||5970|6180||6170|6370|6470|6510|6420|6480|6370|6370|6250|6100|6110|6060|6130|6260|6370|6310|6130|6220|6340|6510
04400|952550|/equities/as-one-corp|TOPIX500|6685|6585|6560|6595|6390|6350|6345|6220|6330|6355|6415|6575|6700|6715|6770|6930|6880||7280|7335|7350|7360|7530|7515|7660||7605|7620|7670|7855|7915|7925|8005|7825|7670|7900|7970|8085|8175|8025|7955|7955|7960|7925|8100|8220|8490|8590||8730|8515|8440|8695|8640|||8685|8525|8380|8240|8005|7995|7775|7835|7525|7455|7440|7395|7370|7115|6985|7035|7305|7335|7510|7660|7805|7910|7905|7695|7635|7530|7765||7375|7130|7170|7160|7290|7370|7420|7295|7515|8115|7930|7770|7420||7230|7335|7205|7140|7065|7245|7420|7630|7735|7735|7665|7550|7855|7890|7835|7965|7775|7590|7415|7485|7410|7370||7530|7470|7520|7400|7325|7305|||7185|7180|7180|7195|7200|6980|6975|6980|6965|6860|6835|6785|6615|6515|6520|6565|6845|6690|6685|6510|6335|6215|6355|6245|6260|6225|6195|5905|5620||5535|5445|5805|6195|5700|5595|5635|5615|5640|5635|||5660|5680|5595|5620|5625|5620|5620|5600|5615|5605|5685|5675|5675|5615|5595|5600|5735|5865|5815|5855|5790|5925|5740|5705|5785|5710|5515|5510|5525|5690|5710|5640|5660|5770|5860|5810|5945|5850|5720|5685|5820|5845|5855|5775|5705|5590|5610|5445|5110|4935|4630|5025|4965|4895|4755||||4745|4725||4710|4730|4590|4565|4615|4595|4580|4630|4560|4595|4700|4660|4730|4700|4645|4525|4365|4345|4295|4345
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4735|4786|4835|4875|4808|4773|4866|4912|4815|4650|4615|4659|4600|4583|4608|4765|4511||4530|4510|4610|4601|4617|4479|4380||4355|4366|4288|4245|4211|4258|4191|4185|4194|4120|4252|4215|4286|4306|4280|4179|4198|4173|4175|4147|4137|4135||4150|4156|4127|4153|4160|||4236|4220|4258|4301|4279|4236|4170|4195|4246|4206|4245|4263|4410|4445|4543|4508|4407|4425|4413|4290|4187|4111|4019|4104|4133|4140|4087||4002|4030|4132|4116|4000|3897|4018|4006|3886|3664|3562|3292|3361||3272|3223|3320|3346|3446|3464|3566|3565|3586|3573|3608|3581|3612|3768|3773|3752|3755|3758|3698|3770|3635|3623||3650|3657|3644|3592|3599|3687|||3780|3768|3790|3708|3812|3779|3629|3603|3525|3460|3542|3674|3638|3633|3676|3566|3528|3506|3630|3589|3602|3600|3589|3624|3649|3685|3708|3604|3427||3458|3466|3549|3500|3381|3442|3540|3517|3572|3510|||3636|3639|3673|3687|3706|3707|3638|3649|3580|3633|3680|3718|3674|3647|3627|3684|3730|3665|3825|3845|3947|3968|3958|4016|4052|4076|3992|3896|3990|4217|4298|4427|4366|4264|4186|4223|4164|4061|4058|4112|4029|3806|3702|3658|3734|3692|3736|3664|3621|3638|3695|3716|3722|3656|3522||||3587|3702||3623|3635|3614|3502|3455|3500|3517|3522|3498|3620|3558|3523|3592|3545|3454|3346|3260|3321|3323|3375
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|3015|2990|3000|2971|2961|2959|2965|2980|3015|2997|3015|3055|3080|3055|3055|3135|3170||3265|3360|3340|3275|3260|3185|3355||3270|3245|3180|3250|3465|3470|3405|3380|3410|3385|3380|3365|3390|3410|3460|3375|3520|3515|3480|3575|3520|3650||3645|3670|3635|3650|3660|||3765|3735|3645|3620|3615|3620|3555|3575|3535|3475|3515|3500|3565|3585|3585|3560|3520|3595|3670|3620|3610|3690|3750|3660|3515|3395|3360||3240|3265|3230|3215|3295|3305|3395|3370|3365|3370|3350|3280|3250||3250|3215|3185|3155|3045|3090|3140|3220|3365|3380|3410|3400|3500|3545|3470|3475|3465|3420|3345|3320|3260|3215||3295|3220|3180|3105|3085|3055|||3010|3035|3030|3045|3110|3080|3085|3070|3050|3050|3110|3185|3145|3120|3090|3020|3055|3030|3105|3155|3155|3045|3085|2915|2980|3100|3005|2936|2863||2902|2944|2939|2926|2922|2944|3015|2984|2995|2933|||2940|2962|2902|2912|2947|2911|2948|2927|2981|2988|3045|3020|3025|2988|2953|3025|3030|3090|3065|3025|3020|3015|3075|3055|3050|3075|3050|3015|2982|3080|3010|2971|2969|3010|3150|3230|3260|3230|3195|3140|3195|3200|3155|3120|3130|3045|3005|2895|2843|2837|2820|2795|2775|2755|2713||||2728|2860||2741|2726|2683|2737|2730|2773|2833|2881|2855|2868|2879|2871|2782|2753|2640|2614|2535|2574|2585|2566
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1312|1265|1274|1272|1247.5|1236.5|1192|1168.5|1151|1135|1156.5|1171|1141.5|1146.5|1137.5|1158.5|1150||1140|1131|1152|1167|1158|1166|1172||1208|1211|1226.5|1203.5|1208|1198|1180|1161.5|1163.5|1155|1168.5|1178|1165|1127.5|1137.5|1106.5|1096|1098|1123|1128.5|1129|1106.5||1078.5|1078.5|1040|1037.5|1033.5|||1039.5|1049|1022|1019|1006|1000.5|1018.5|1034|1018|1010.5|1034.5|1018.5|1024|1013.5|1062|1040|1032.5|1047.5|1017|1012.5|1010.5|972.1|955.1|992.5|994.3|1012.5|1011||978.2|974.6|970.7|982|967.5|941.2|963.1|980|956.9|933.1|916.5|885|921.4||911.2|897.9|908.1|922.3|931.2|945.1|935.1|926.1|924|922|928.5|901.6|907.7|908.8|929.7|928.7|922.2|931.2|925|928.7|908.6|874.6||913.7|923|929.5|915.4|913|912.2|||931.3|920.8|937.6|953.7|944.9|931.9|927.1|914.7|923.8|918.4|900.9|911|888.6|885.2|888.8|877.8|877|887.3|901.6|875|874.2|864.3|871.6|880.7|900.7|905.9|916.3|917.2|899.9||868.6|867.1|855.1|781|757.1|751.5|783.4|794.6|809.8|801.1|||824.7|818.8|842.4|845.8|861.7|844.7|835.1|827.2|823.6|825.9|833.6|849.5|844|839.4|840.7|847.3|872.7|841.7|865.5|859|876.4|872.4|863.7|863.9|864.3|880.6|873.2|853.2|828.7|880.2|930.9|924.6|947.5|906|900|892.5|855|845.3|847.4|857.3|826|793.4|774.3|763.8|778.6|763.9|773.7|746.8|737|736.1|741.2|747.8|752.5|730.7|720.2||||730|750||745|727.6|714.3|707.8|684.2|702.7|719.4|712|700.6|704.4|708.4|701.7|712.7|706.2|721.9|738.4|722|710.7|709.1|720.6
04404|946263|/equities/asics-corp|TOPIX500|2001|1912|1914|1884|1804|1791|1766|1791|1789|1785|1782|1776|1780|1754|1744|1822|1777||1765|1746|1769|1809|1798|1775|1963||1953|1930|1929|1855|1825|1838|1816|1793|1833|1805|1775|1761|1742|1739|1770|1725|1745|1766|1850|1877|1902|1921||1923|1971|1928|1891|1905|||1979|2001|1986|1999|1996|1960|1981|1988|2014|2039|2044|2036|2119|2128|2119|2041|2046|2012|1954|1899|1897|1877|1867|1817|1796|1803|1756||1755|1744|1729|1714|1713|1714|1731|1759|1650|1600|1302|1280|1301||1291|1296|1380|1393|1373|1420|1449|1436|1396|1357|1345|1339|1375|1370|1427|1469|1481|1486|1479|1497|1493|1461||1464|1510|1458|1427|1377|1394|||1415|1427|1435|1447|1501|1486|1439|1422|1463|1435|1403|1436|1420|1407|1430|1392|1437|1448|1485|1440|1402|1364|1372|1366|1399|1388|1444|1418|1377||1316|1318|1335|1278|1200|1143|1226|1231|1240|1246|||1286|1269|1203|1223|1228|1231|1200|1233|1195|1216|1236|1236|1240|1204|1229|1223|1215|1173|1255|1256|1272|1239|1178|1213|1264|1252|1259|1216|1281|1343|1355|1396|1399|1307|1291|1236|1167|1141|1142|1165|1179|1181|1082|1059|1087|1022|1037|998|979|986|1019|1055|1023|979|932||||984|992||975|974|959|926|913|952|981|958|915|908|906|914|897|916|891|904|876|878|919|974
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1791.5|1785|1809.5|1807.5|1785.5|1821|1831|1794.5|1755|1713|1696.5|1718|1700|1684|1671.5|1758.5|1759||1779|1763.5|1769.5|1773.5|1788|1760.5|1764||1781.5|1805.5|1794.5|1764|1747|1726|1719|1681|1678|1696.5|1715.5|1715.5|1696|1673|1693|1669|1648|1653|1650.5|1630|1631.5|1606.5||1591|1577.5|1571|1565.5|1595.5|||1591|1581|1537|1535.5|1523.5|1526|1530.5|1528|1506|1495|1501.5|1525.5|1515.5|1503|1486.5|1482.5|1470|1506|1494|1485.5|1493|1499|1483.5|1571.5|1584.5|1610|1616||1578.5|1584.5|1623.5|1647.5|1623.5|1611|1630|1614|1571|1542.5|1525|1543|1462.5||1439|1426.5|1426|1438|1445|1466|1477|1484|1487.5|1481|1489.5|1484.5|1477|1492.5|1495.5|1488.5|1496.5|1510.5|1485.5|1506|1504.5|1513||1562.5|1589|1624|1621.5|1613.5|1584.5|||1610|1611.5|1600.5|1606|1625|1589.5|1596.5|1603.5|1616.5|1615|1619|1611|1630|1659.5|1652|1631|1691.5|1701|1721|1715|1706.5|1710.5|1713|1722.5|1743.5|1756|1739|1711|1685||1643|1657.5|1684|1707|1656|1646.5|1698|1710.5|1723.5|1702.5|||1710|1720|1718|1705|1695.5|1740.5|1722|1712.5|1704.5|1703|1732|1731.5|1770.5|1759|1734|1732.5|1797|1810.5|1815|1787|1780.5|1788.5|1778|1757|1744|1773|1724|1721.5|1709|1800|1802.5|1797.5|1825|1825.5|1802.5|1887.5|1920|1901|1837.5|1819.5|1746|1718.5|1714|1707|1705|1702.5|1702.5|1721|1663|1776.5|1784|1813.5|1801.5|1809.5|1764.5||||1778.5|1783.5||1795.5|1756.5|1729|1737.5|1742|1743.5|1738.5|1734.5|1715|1751|1728.5|1699.5|1690|1666.5|1648|1630.5|1615|1584.5|1584|1595
04406|953004|/equities/autobacs-seven|TOPIX500|1527|1519|1515|1492|1466|1482|1469|1461|1450|1426|1432|1459|1453|1430|1418|1425|1416||1409|1386|1403|1405|1403|1405|1413||1417|1420|1425|1395|1399|1397|1395|1401|1424|1415|1431|1422|1405|1407|1407|1399|1403|1415|1429|1430|1437|1413||1384|1392|1368|1384|1398|||1417|1411|1414|1411|1397|1386|1385|1382|1393|1397|1391|1379|1388|1373|1355|1345|1329|1330|1325|1340|1323|1302|1294|1326|1325|1334|1345||1332|1331|1332|1339|1334|1323|1327|1345|1348|1335|1346|1349|1355||1348|1326|1346|1358|1353|1370|1377|1375|1380|1373|1372|1375|1373|1386|1398|1396|1401|1427|1403|1393|1393|1375||1363|1381|1392|1372|1371|1411|||1408|1401|1406|1403|1405|1392|1374|1374|1376|1376|1369|1374|1369|1346|1372|1373|1366|1365|1379|1371|1378|1377|1377|1375|1387|1386|1379|1347|1325||1306|1305|1297|1290|1245|1227|1304|1322|1337|1323|||1335|1339|1336|1338|1355|1342|1336|1346|1341|1346|1357|1356|1351|1331|1325|1335|1358|1349|1369|1371|1382|1385|1382|1391|1378|1374|1379|1377|1392|1413|1405|1392|1389|1344|1322|1336|1328|1319|1322|1346|1324|1306|1287|1278|1284|1278|1281|1262|1254|1260|1274|1290|1303|1261|1246||||1244|1266||1247|1252|1243|1251|1241|1247|1267|1269|1261|1265|1265|1247|1231|1244|1179|1185|1138|1170|1188|1218
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|4895|4860|4695|4545|4600|4410|4375|4345|4420|4425|4400|4485|4560|4615|4500|4730|4715||4985|5010|4925|4930|4975|4915|4875||4955|4905|4920|4755|5240|5290|5240|5260|5320|5420|5410|5300|5370|5550|5570|5690|5760|5820|5790|5970|5850|5750||5780|5650|5590|5700|5550|||5540|5440|5280|5290|5270|5220|5240|5340|5300|5310|5170|5130|5080|5130|5130|5160|5020|4960|4925|4865|4775|4805|4650|4650|4550|4665|4645||4565|4455|4445|4500|4475|4470|4510|4350|4380|4440|4300|4370|4180||4175|4200|4295|4280|4140|4190|4375|4365|4375|4360|4285|4270|4295|4200|4230|4190|4165|4110|4055|4005|3895|3855||3895|3840|3720|3615|3565|3550|||3480|3490|3460|3420|3450|3385|3375|3310|3310|3370|3365|3385|3340|3300|3330|3320|3445|3415|3450|3385|3420|3435|3440|3460|3450|3490|3485|3430|3390||3445|3475|3515|3510|3495|3480|3535|3460|3475|3460|||3445|3465|3415|3415|3410|3460|3430|3370|3360|3295|3390|3375|3335|3240|3210|3205|3275|3320|3310|3270|3255|3220|3195|3065|3015|3040|2959|2919|2934|2961|3000|2986|3010|2963|2947|2847|2785|2713|2719|2664|2729|2714|2711|2682|2721|2736|2704|2709|2714|2714|2765|2802|2820|2833|2789||||2817|2844||2726|2749|2707|2735|2743|2785|2792|2800|2752|2779|2750|2725|2678|2688|2744|2737|2721|2619|2627|2693
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2746.6599|2720|2669|2645.3301|2616|2630.3301|2613.3301|2615.3301|2652.6599|2637.3301|2694|2722.3301|8150|8249|8146|8510|8418||8692|8760|8746|8865|9078|8845|8653||8631|8319|8962|8858|8905|8995|9043|8941|8936|9000|9022|9089|9239|9201|9165|9280|9216|9123|9195|9221|9111|8858||8685|8590|8620|8708|8701|||8788|8661|8827|8838|8836|8826|8846|9125|9345|9522|9515|9386|9523|9424|9318|9300|9273|9346|9300|9354|9444|9585|9496|9535|9456|9357|9129||9010|8907|8709|8716|8548|8634|8440|8161|8234|8302|7998|7900|7851||7709|7764|7970|8020|7906|7827|7771|7723|7868|7811|7825|7811|7856|7878|7789|7777|7759|7767|7676|7597|7650|7471||7628|7610|7466|7241|7150|7126|||6830|6837|6854|6856|6923|6732|6655|6605|6607|6554|6626|6726|6656|6536|6573|6358|6625|6581|6582|6474|6455|6436|6576|6447|6426|6482|6333|6299|6110||6341|6041|6063|5989|5850|5816|6003|5960|6050|6039|||6051|6010|5945|5928|5936|5882|5812|5809|5697|5758|5757|5769|5774|5695|5667|5631|5627|5630|5793|5758|5802|5756|5777|5935|6030|6071|6000|5940|6035|6150|6141|6118|6390|6300|6396|6172|6069|5992|5982|5860|5956|5827|5800|5665|5520|5580|5511|5448|5468|5473|5555|5507|5460|5424|5322||||5311|5422||5338|5408|5351|5358|5203|5258|5354|5468|5423|5575|5489|5410|5188|5163|5311|5262|5142|5030|5034|5113
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|2343|2372|2408|2373|2268|2226|2297|2159|2175|2122|2048|2070|2135|2145|2081|2084|1990||2112|2060|2102|2026|2031|1928|1866||1825|1760|1744|1711|1655|1665|1588|1554|1572|1642|1702|1738|1836|1889|1872|1857|1777|1721|1762|1818|1793|1791||1816|1848|1841|1841|1757|||1727|1642|1630|1639|1644|1591|1575|1625|1601|1565|1533|1515|1577|1561|1542|1597|1531|1569|1578|1635|1742|1711|1723|1635|1610|1542|1517||1503|1482|1496|1527|1651|1623|1578|1503|1568|1632|1581|1451|1435||1371|1336|1417|1472|1430|1497|1555|1625|1690|1630|1682|1666|1540|1530|1550|1500|1441|1441|1406|1407|1389|1363||14390|14190|13890|14040|12800|12870|||12000|11470|11270|11030|11140|11110|11340|11460|11950|11920|12050|12110|12310|11660|11120|10710|11680|11660|11760|11430|11380|11300|11640|11470|11390|11370|11440|11260|12370||12490|12440|12540|12470|12510|12470|12590|12570|12550|12550|||12080|11910|12130|12170|10980|9110|8930|8960|8980|9060|8850|8670|8710|8390|8440|9040|8820|8720|8820|9210|9260|9240|9400|9430|9330|9220|9190|8950|8500|9010|8900|8480|8330|8160|8050|7920|7790|7660|7120|7020|6970|7120|6750|6730|6720|6650|6610|6200|6270|6340|6600|6510|6250|6270|5990||||5980|6080||6140|6150|6020|6220|6000|6190|6640|6640|6720|6440|5170|5010|4765|4930|4355|4480|4005|4155|4350|4535
04410|991446|/equities/benefit-one-inc|TOPIX500|3005|2907|2911|2927|2849|2737|2735|2710|2747|2750|2639|2652|2695|2687|2686|2753|2743||2918|2896|2940|2980|3000|3005|3000||3035|3015|3065|3050|3110|3140|2976|2917|2957|3040|3130|3115|3080|3065|3045|3020|3100|3065|3080|3085|3035|3040||3070|3020|3010|3005|2991|||3035|3030|3015|3060|3095|3080|3045|3055|3020|3015|3005|3040|3015|3060|3050|2963|3045|3040|3100|3155|3210|3290|3315|3375|3310|3175|3150||3025|2919|2826|2842|2878|2748|2768|2679|2771|2882|2796|2794|2663||2592|2594|2658|2628|2508|2578|2643|2816|2919|2885|2871|2794|2784|2822|2831|2751|2753|2665|2671|2739|2730|2659||2652|2657|2647|2625|2604|2560|||2572|2497|2527|2487|2510|2515|2481|2447|2441|2445|2456|2521|2528|2484|2541|2456|2561|2573|2599|2591|2537|2570|2578|2580|2565|2541|2515|2486|2431||2486|2541|2387|2396|2294|2201|2137|2135|2157|2096|||2137|2157|2114|2101|2118|2096|2106|2178|2167|2170|2167|2133|2125|2057|2047|2108|2120|2136|2132|2083|2116|2122|2166|2174|2173|2106|2088|2020|2100|2178|2265|2261|2284|2330|2337|2361|2404|2324|2302|2316|2277|2273|2220|2195|2171|2186|2145|2133|2052|2028|1964|1939|1947|1923|1840||||1874|1902||1840|1846|1854|1856|1845|1932|1929|1877|1773|1738|1650|1621|1686|1648|1535|1492|1342|1308|1296|1322
04411|946340|/equities/benesse-holdings|TOPIX500|2405|2396|2334|2290|2235|2245|2225|2220|2175|2147|2102|2125|2148|2151|2139|2140|2153||2147|2121|2155|2150|2143|2178|2196||2177|2133|2205|2098|2085|2040|2026|2005|2012|2009|2031|2021|2012|1979|1995|1969|1978|1982|1993|1994|1973|1968||1987|1999|1952|1946|1964|||1990|1992|2000|2002|2039|2021|2021|2056|2091|2108|2103|2108|2107|2100|2097|2100|2102|2168|2147|2175|2218|2185|2148|2253|2244|2290|2296||2260|2283|2282|2330|2383|2393|2509|2582|2612|2494|2490|2480|2463||2466|2453|2483|2496|2508|2528|2545|2556|2590|2596|2575|2555|2596|2628|2612|2616|2621|2638|2637|2634|2615|2610||2705|2715|2753|2722|2709|2706|||2642|2645|2618|2616|2651|2641|2637|2592|2635|2639|2646|2698|2727|2686|2696|2643|2658|2594|2611|2601|2611|2640|2619|2650|2700|2721|2709|2658|2552||2742|2746|2774|2818|2759|2748|2819|2860|2895|2843|||2892|2871|2836|2840|2793|2778|2783|2806|2766|2784|2826|2817|2756|2730|2756|2821|2871|2851|2872|2866|2863|2857|2833|2814|2792|2782|2720|2774|2785|2843|2918|2931|2921|2954|2927|2901|2886|2878|2873|2859|2881|2800|3150|3110|3120|3085|3055|3030|3035|3055|3110|3130|3100|3060|3050||||3030|3065||3085|3120|3075|3060|2996|2989|2907|2930|2864|2832|2754|2743|2687|2711|2703|2702|2682|2666|2633|2646
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|4366|4260|4374|4388|4308|4333|4382|4348|4284|4263|4260|4231|4143|4165|4161|4267|4163||4120|4104|4181|4192|4401|4365|4291||4220|4113|4051|4043|4028|3948|3880|3871|3848|3845|3897|3947|4076|4052|4029|4012|3934|3894|3908|3796|3651|3609||3515|3398|3320|3307|3335|||3382|3367|3415|3409|3397|3393|3441|3416|3424|3532|3517|3585|3641|3659|3682|3687|3673|3710|3708|3741|3733|3660|3644|3771|3770|3821|3780||3636|3654|3635|3615|3584|3536|3669|3680|3631|3517|3431|3384|3482||3397|3380|3386|3434|3511|3580|3464|3404|3385|3359|3358|3324|3363|3335|3355|3407|3455|3458|3414|3405|3366|3301||3317|3387|3328|3338|3338|3333|||3358|3396|3431|3497|3487|3394|3383|3330|3377|3355|3316|3327|3320|3325|3336|3303|3319|3295|3318|3283|3342|3289|3230|3242|3285|3302|3286|3253|3162||3145|3155|3127|3117|3078|3094|3255|3336|3365|3355|||3416|3405|3424|3486|3507|3492|3434|3435|3348|3369|3398|3407|3437|3391|3386|3372|3466|3430|3501|3495|3517|3512|3509|3496|3508|3550|3507|3468|3487|3599|3655|3732|3686|3611|3597|3617|3528|3501|3529|3560|3403|3322|3292|3251|3303|3320|3290|3187|3166|3186|3251|3273|3371|3244|3186||||3250|3340||3266|3241|3214|3211|3163|3189|3231|3230|3206|3244|3246|3252|3270|3307|3265|3217|3045|3055|3091|3143
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2430|2412|2455|2421|2390|2383|2353|2338|2308|2163|2101|2125|2116|2140|2086|2158|2154||2251|2212|2235|2280|2296|2350|2362||2362|2359|2385|2376|2350|2379|2353|2331|2317|2330|2308|2286|2315|2307|2340|2311|2317|2333|2396|2297|2308|2263||2224|2164|2085|2067|2061|||2112|2119|2110|2090|2058|2019|2023|2048|2070|2069|2085|2078|2051|2047|2062|2071|2041|2048|2069|2070|2027|1999|1996|2071|2021|1995|1983||1870|1896|1831|1809|1784|1730|1749|1821|1756|1666|1595|1595|1640||1623|1605|1583|1598|1585|1605|1577|1573|1530|1549|1585|1590|1607|1627|1661|1658|1668|1703|1683|1708|1681|1652||1666|1686|1669|1634|1630|1675|||1657|1688|1699|1731|1789|1748|1725|1708|1701|1678|1683|1722|1691|1697|1729|1702|1718|1696|1732|1687|1726|1736|1740|1763|1798|1795|1834|1796|1720||1654|1643|1636|1693|1651|1633|1713|1745|1848|1833|||1863|1862|1868|1894|1897|1889|1887|1871|1830|1839|1855|1892|1895|1864|1866|1881|1934|1894|1965|1935|1959|2006|1985|2020|2025|2025|2008|1958|1999|2064|2087|2084|2106|2061|2077|2098|2011|1987|2028|2030|2000|1979|1914|1891|1929|1876|1867|1797|1827|1855|1888|1906|1852|1773|1755||||1779|1819||1741|1709|1685|1704|1660|1650|1666|1668|1672|1689|1691|1691|1679|1720|1710|1683|1551|1554|1571|1593
04414|949900|/equities/calbee-inc|TOPIX500|2891|2895|2896|2847|2810|2816|2829|2814|2800|2783|2758|2783|2815|2817|2800|2866|2883||2882|2932|2940|3000|3015|3035|3045||3055|3050|3045|3010|2980|3005|3005|3000|3065|3210|3175|3125|3120|3100|3150|3120|3130|3105|3100|3100|3075|3100||3060|3045|3035|3060|3060|||3105|3110|3130|3165|3150|3085|3030|2993|3040|3015|3050|3075|3075|3045|3065|3025|2962|2992|2991|3025|3045|3015|3075|3135|3070|3040|3000||2983|2931|2948|2954|2997|2960|3010|3020|3020|3075|3090|3085|2995||3170|3160|3215|3190|3180|3205|3190|3295|3315|3340|3370|3390|3390|3375|3355|3345|3360|3410|3415|3465|3465|3440||3465|3440|3470|3415|3425|3415|||3405|3360|3300|3265|3295|3300|3280|3230|3280|3265|3285|3360|3335|3265|3300|3265|3320|3335|3335|3335|3290|3305|3330|3320|3325|3320|3315|3295|3275||3305|3310|3305|3340|3330|3290|3050|3040|3060|3040|||3065|3050|3045|3040|3040|3060|3025|2992|2962|2984|3040|3015|2946|2931|2900|2927|2956|2945|2952|2890|2888|2870|2910|2946|2924|2993|2937|2926|2957|2980|2996|3035|3030|3090|3075|3060|3090|3075|3105|3005|2987|2969|2956|2971|2927|2930|2920|2896|2896|3275|3305|3270|3235|3215|3195||||3195|3255||3320|3340|3235|3245|3215|3250|3205|3215|3135|3065|3035|2967|2969|2959|3040|2985|2942|2890|2879|2919
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|2359|2351.5|2363|2355.5|2338.5|2347|2346|2359.5|2271.5|2182|2252|2314.5|2295.5|2282|2292.5|2338|2335||2338|2318|2331|2349|2344.5|2356|2354.5||2339.5|2337.5|2371|2345|2323.5|2281.5|2319|2336|2282|2440.5|2317.5|2239|2193|2184.5|2217.5|2171.5|2161.5|2181.5|2188|2019|2005|1986||1953.5|1957|1912.5|1880.5|1876|||1968|1986.5|2009|2019.5|2018.5|2006.5|2035|2048|2062.5|2040|2065.5|2044|2035|2042|2004|1975.5|1959|1960|1961.5|1953.5|1901|1851.5|1853.5|1918|1926.5|1948|1917.5||1882|1885.5|1879|1916.5|1875.5|1826|1868.5|1891|1898|1785.5|1782|1759.5|1815.5||1801|1800.5|1808|1821|1833.5|1750|1695.5|1671|1647.5|1627|1629|1643|1650|1662|1675|1663.5|1695|1730.5|1729|1742|1725.5|1695.5||1745|1741|1721|1691|1710|1681.5|||1724.5|1735|1738.5|1775.5|1777.5|1728|1732.5|1728.5|1738|1733|1728|1755|1723|1752|1827.5|1810.5|1833.5|1848|1842.5|1807|1850|1836|1800|1821.5|1879.5|1886.5|1866.5|1837.5|1816||1768|1751|1756.5|1761|1705.5|1676|1786.5|1793|2069|2072|||2123.5|2131.5|2141.5|2144|2182.5|2141.5|2083.5|2047.5|2005|2036|2085|2113|2095|2086|2074|2078|2131|2119.5|2261|2243|2271.5|2250|2231.5|2233|2230.5|2241.5|2231.5|2190|2183.5|2269.5|2319|2315|2327.5|2275.5|2256|2279.5|2212|2200|2211|2252|2183|2152.5|2140|2125.5|2174|2186.5|2190.5|2129.5|2123.5|2115|2163|2207|2218.5|2140|2138.5||||2210|2277||2192.5|2136|2072|2142|2120.5|2197.5|2220.5|2229.5|2214.5|2250|2238|2270|2263|2262|2240|2226|2147|2168.5|2145|2205.5
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|2577|2569|2570|2492|2468|2426|2427|2394|2367|2324|2297|2366|2360|2374|2329|2370|2375||2386|2398|2443|2463|2491|2475|2483||2458|2464|2437|2436|2402|2410|2429|2322|2291|2356|2437|2413|2379|2349|2371|2286|2283|2274|2305|2276|2286|2289||2266|2284|2242|2244|2298|||2344|2323|2331|2316|2287|2245|2258|2290|2286|2292|2333|2307|2252|2229|2196|2162|2131|2145|2160|2152|2133|2159|2178|2255|2198|2220|2212||2191|2188|2215|2278|2275|2228|2239|2257|2258|2241|2187|2209|2222||2188|2203|2174|2201|2170|2016|2013|2007|1985|1958|1984|1969|1973|1981|1999|2004|2008|2045|2039|2067|2067|2039||2099|2073|2102|2046|1982|1978|||2003|1973|1958|1973|1956|1888|1897|1859|1868|1864|1879|1896|1875|1874|1896|1892|1919|1946|1920|1905|1945|1927|1958|1997|2038|2058|2063|2042|1999||1980|1989|2008|2044|2025|1992|2071|2074|2155|2135|||2201|2191|2183|2188|2215|2196|2166|2137|2122|2119|2144|2150|2136|2122|2118|2117|2195|2133|2229|2210|2256|2233|2230|2227|2214|2241|2248|2193|2169|2240|2307|2243|2260|2275|2282|2274|2227|2165|2194|2202|2136|2101|2073|2052|2060|2067|2065|2091|2072|2092|2099|2154|2127|2105|2038||||2111|2088||2023|2002|1916|2000|2012|2021|2072|2087|2060|2093|2115|2117|2158|2140|2125|2062|1965|1965|2013|2025
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3320|3265|3280|3285|3360|3290|3215|3160|3175|3180|3185|3230|3270|3280|3215|3295|3265||3330|3325|3310|3415|3400|3410|3405||3550|3425|3265|3290|3285|3315|3285|3250|3275|3415|3535|3510|3555|3400|3335|3445|3470|3445|3405|3425|3385|3235||3285|3280|3380|3280|3270|||3285|3275|3305|3265|3265|3260|3255|3305|3385|3320|3250|3285|3260|3185|3025|3010|2965|2930|2835|2840|2765|2820|2910|2845|2735|2655|2715||2615|2530|2500|2457.5|2555|2570|2535|2332.5|2615|2880|2835|2785|2695||2740|2785|2980|2965|2830|2885|2955|2955|3030|3070|3065|3025|3040|3080|2990|3015|2980|2935|2915|2875|2915|2930||2890|2900|2890|2895|2885|2895|||2830|2880|2895|2805|2710|2650|2645|2560|2555|2605|2625|2690|2665|2580|2525|2477.5|2595|2560|2515|2525|2505|2487.5|2520|2525|2515|2467.5|2407.5|2370|2430||2585|2460|2370|2302.5|2067.5|2020|2017.5|2015|2022.5|1987.5|||1987.5|2025|1980|1942.5|1972.5|2022.5|2037.5|2047.5|2060|2040|2042.5|2007.5|1987.5|1967.5|1942.5|1955|1942.5|1977.5|1987.5|1987.5|1970|1935|1880|1905|1925|1922.5|1930|1917.5|1942.5|1970|1922.5|1865|1880|1907.5|1920|1905|1925|1962.5|1845|1810|1792.5|1827.5|1830|1825|1772.5|1725|1702.5|1727.5|1700|1702.5|1677.5|1732.5|1735|1667.5|1652.5||||1635|1632.5||1660|1662.5|1677.5|1677.5|1655|1667.5|1687.5|1707.5|1710|1635|1622.5|1640|1607.5|1605|1670|1682.5|1677.5|1635|1620|1650
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2104|2111|2158|2167|2090|2130|2101|2097|2103|2057|2016|2073|2066|2069|2041|2079|2019||2050|1998|1965|1957|1967|1961|1968||1907|1926|1991|1941|1948|1964|1951|1891|1814|1766|1784|1761|1746|1785|1792|1756|1745|1784|1824|1808|1818|1799||1784|1835|1820|1812|1853|||1886|1843|1799|1801|1788|1785|1827|1842|1856|1874|1911|1903|1892|1937|1928|1912|1876|1882|1853|1896|1876|1867|1874|1953|2006|2026|1995||1971|1988|1987|1946|1970|1937|1988|2001|1788|1698|1650|1626|1636||1598|1543|1582|1619|1625|1610|1589|1566|1557|1543|1521|1511|1533|1555|1570|1584|1619|1653|1656|1705|1694|1678||1691|1706|1671|1635|1615|1649|||1671|1691|1734|1751|1746|1668|1688|1700|1755|1753|1766|1792|1710|1680|1696|1627|1612|1612|1602|1564|1588|1585|1563|1567|1586|1608|1602|1537|1487||1480|1500|1462|1450|1388|1662|1716|1746|1808|1811|||1850|1844|1833|1859|1854|1844|1788|1832|1840|1805|1817|1833|1847|1840|1825|1819|1827|1782|1839|1810|1878|1882|1881|1914|1889|1877|1835|1794|1830|1922|1921|1921|1908|1863|1859|1875|1882|1869|1890|1872|1857|1872|1764|1616|1657|1651|1665|1598|1589|1572|1633|1658|1682|1638|1579||||1632|1706||1650|1641|1617|1650|1617|1671|1708|1666|1600|1653|1628|1607|1712|1659|1576|1552|1434|1435|1438|1456
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3496|3487|3475|3447|3394|3432|3474|3453|3410|3381|3411|3410|3402|3424|3481|3542|3550||3486|3409|3533|3450|3441|3467|3435||3366|3364|3395|3220|3139|3016|2901|2887|2956|2887|2908|2902|2916|2903|2939|2927|2909|2911|2907|2857|2848|2825||2794|2821|2763|2767|2797|||2888|2849|2797|2765|2755|2705|2709|2752|2804|2807|2870|2806|2848|2804|2848|2871|2853|2852|2858|2824|2721|2675|2658|2795|2796|2852|2874||2856|2877|2885|2881|2774|2751|2856|2908|2815|2564|2632|2643|2672||2540|2509|2581|2620|2655|2731|2716|2688|2782|2776|2857|2853|2917|2946|2971|2966|2986|3030|3030|3063|2986|2926||3018|3098|3064|3118|3197|3120|||3088|3126|3266|3311|3402|3232|3205|3112|3182|3140|3103|3111|3106|3090|3132|3032|3003|3014|3017|2937|2968|2955|2889|2886|2924|2958|2952|2900|2823||2668|2661|2640|2516|2476|2533|2617|2728|2803|2815|||2912|2986|3016|3072|3103|3045|3000|3026|2990|3045|3124|3176|3228|3239|3243|3252|3338|3340|3400|3356|3422|3401|3416|3492|3451|3544|3531|3537|3549|3671|3733|3753|3742|3688|3673|3671|3664|3621|3678|3701|3677|3665|3514|3450|3505|3532|3525|3451|3473|3500|3520|3525|3450|3257|3209||||3328|3394||3403|3387|3394|3406|3396|3346|3408|3500|3510|3506|3502|3479|3457|3487|3517|3419|3244|3235|3284|3328
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1835|1807.5|1805|1807.5|1762.5|1777.5|1775|1792.5|1760|1750|1730|1722.5|1747.5|1727.5|1717.5|1785|1762.5||1830|1852.5|1880|1962.5|1952.5|1975|2005||1997.5|2010|2147.5|2152.5|2120|2182.5|2187.5|2135|2112.5|2195|2225|2272.5|2235|2210|2170|2117.5|2090|2067.5|2127.5|2132.5|2182.5|2145||2092.5|2070|2022.5|1990|1980|||2012.5|2022.5|1990|1972.5|1925|1882.5|1847.5|1937.5|1890|1855|1845|1820|1810|1762.5|1785|1750|1760|1780|1782.5|1765|1755|1717.5|1710|1750|1722.5|1717.5|1672.5||1605|1572.5|1582.5|1610|1585|1520|1572.5|1550|1447.5|1410|1380|1357.5|1365||1290|1270|1315|1352.5|1342.5|1377.5|1400|1395|1387.5|1390|1417.5|1400|1402.5|1402.5|1420|1437.5|1462.5|1465|1457.5|1467.5|1435|1397.5||1427.5|1452.5|1430|1400|1410|1427.5|||1432.5|1412.5|1402.5|1440|1450|1437.5|1407.5|1375|1395|1382.5|1380|1387.5|1372.5|1342.5|1360|1340|1337.5|1342.5|1382.5|1372.5|1400|1420|1495|1480|1500|1527.5|1505|1497.5|1440||1407.5|1435|1497.5|1505|1470|1462.5|1487.5|1487.5|1495|1427.5|||1435|1445|1407.5|1375|1400|1395|1342.5|1335|1300|1382.5|1362.5|1375|1367.5|1350|1337.5|1337.5|1375|1340|1370|1327.5|1342.5|1365|1375|1412.5|1405|1380|1372.5|1362.5|1352.5|1355|1327.5|1322.5|1252.5|1198.8|1176.2|1186.2|1155|1140|1126.2|1142.5|1113.8|1116.2|1048.8|1015|997.5|992.5|990|960|942.5|925|917.5|932.5|918.8|868.8|846.2||||880|900||876.2|840|825|837.5|825|845|876.2|878.8|868.8|901.2|895|916.2|893.8|881.2|842.5|808.8|781.2|787.5|805|812.5
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|745|731|730|739|724|739|724|729|711|701|700|697|691|676|678|706|701||708|692|689|679|649|639|627||638|634|610|603|594|588|577|568|566|562|572|579|576|576|587|585|594|593|602|602|593|584||572|570|541|544|553|||568|572|564|565|561|549|555|555|556|569|578|586|592|578|581|587|587|593|595|595|597|586|590|615|610|616|621||605|604|612|616|605|591|602|604|577|563|552|544|561||541|534|536|541|554|559|559|556|568|569|570|567|569|573|582|579|588|595|586|585|577|575||579|597|590|581|578|597|||602|607|614|614|613|599|587|585|581|574|550|549|537|543|550|539|544|545|556|542|538|542|533|532|539|541|541|536|511||500|495|495|493|483|481|501|504|507|499|||511|512|514|515|525|516|514|513|504|510|506|507|508|506|506|503|508|506|521|506|522|519|521|514|510|517|512|503|503|521|537|541|533|515|507|504|503|499|500|504|480|465|462|457|461|457|459|438|441|442|454|462|486|480|471||||486|500||491|482|479|475|470|466|465|469|466|470|467|472|482|466|471|451|433|434|436|454
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1410.5|1408.5|1419.5|1416|1393|1402|1384|1355|1317.5|1300.5|1289|1307|1301.5|1300|1304|1325.5|1313.5||1318.5|1314|1327|1323|1320.5|1322.5|1331.5||1337|1344.5|1328.5|1301|1309|1290.5|1286.5|1273|1274|1298|1327.5|1317|1308.5|1292.5|1300|1293.5|1286|1293|1296.5|1314.5|1312.5|1288.5||1272|1290|1236|1235.5|1235.5|||1238|1238.5|1226|1221.5|1216.5|1211.5|1208.5|1222.5|1221.5|1206|1221.5|1224|1236.5|1225.5|1228|1218|1236.5|1235|1250.5|1250.5|1238.5|1239|1240|1266|1270.5|1287|1327.5||1301|1281.5|1273|1267|1266.5|1254|1274.5|1272|1257|1247|1239|1215|1212.5||1228|1166.5|1192.5|1202.5|1208|1212|1211|1210.5|1236.5|1237.5|1251.5|1237.5|1242.5|1246|1257|1264|1275|1293|1283|1276.5|1260.5|1246||1281|1296.5|1324|1327|1318|1325.5|||1318.5|1326|1323|1331|1345.5|1312|1301|1285.5|1294|1301|1300.5|1305|1310|1307.5|1304.5|1298|1297.5|1311.5|1325.5|1311.5|1308|1307|1295|1301.5|1318|1309|1289|1266|1251.5||1226.5|1226.5|1209|1244|1222|1253|1271|1302|1315|1313.5|||1327|1333|1353|1354.5|1356|1370|1361|1347.5|1334.5|1324|1334.5|1324|1334.5|1323.5|1327.5|1323|1350.5|1358|1366.5|1350.5|1358.5|1382|1392.5|1397|1397|1408|1382|1411|1409|1398|1410.5|1427|1422|1432|1442.5|1450|1451.5|1459|1445|1459.5|1440|1417.5|1416.5|1420.5|1428|1435.5|1436.5|1426|1437|1437.5|1441.5|1441|1428.5|1428.5|1383.5||||1435|1456||1512.5|1513|1520.5|1527|1522.5|1507.5|1518|1533.5|1519|1495.5|1490|1467.5|1449.5|1431.5|1460.5|1432.5|1430.5|1422.5|1431|1467.5
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4551|4499|4481|4500|4376|4481|4424|4396|4444|4415|4428|4596|4651|4733|4763|4978|5050||5244|5208|5304|5201|5144|5105|5132||5140|5251|5150|5244|5444|5354|5333|5387|5454|5471|5535|5507|5594|5515|5622|5567|5723|5751|5873|5690|5691|5802||5389|5287|5238|5302|5410|||5481|5260|5295|5224|5205|5075|5006|4912|4897|4887|4904|4971|5055|4954|4963|5015|4931|4947|4881|4950|4884|4961|4868|4804|4676|4572|4485||4424|4500|4484|4472|4585|4539|4590|4580|4504|4412|4416|4464|4094||4022|4020|4116|4147|4146|4147|4151|4142|4272|4326|4352|4295|4416|4458|4473|4543|4551|4608|4571|4586|4586|4567||4715|4657|4688|4685|4681|4701|||4673|4770|4688|4711|4691|4666|4672|4617|4699|4660|4662|4644|4636|4665|4660|4610|4844|4818|4841|4884|4888|4790|4820|4830|4810|4951|4810|4740|4710||4777|4845|4875|4908|4771|4734|4777|4821|5016|5066|||5111|5222|5133|5195|5101|5254|5233|5283|5398|5400|5447|5445|5625|5632|5572|5708|5654|5776|5790|5701.7002|5621.7002|5625|5588.2998|5518.2998|5553.2998|5511.7002|5385|5298.2998|5230|5280|5128.2998|5076.7002|5203.2998|5341.7002|5373.2998|5250|5155|5253.2998|4986.7002|4963.2998|4866.7002|4838.2998|4700|4635|4606.7002|4421.7002|4428.2998|4395|4303.2998|4310|4250|4290|4208.2998|4335|4316.7002||||4218.2998|4251.7002||4355|4388.2998|4441.7002|4353.2998|4276.7002|4311.7002|4371.7002|4535|4646.7002|4653.2998|4551.7002|4506.7002|4453.2998|4393.2998|4353.2998|4256.7002|4165|4071.7|3938.3|3991.7
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1365|1364|1365|1357|1340|1362|1340|1326|1297|1291|1273|1276|1269|1268|1271|1297|1293||1300|1297|1308|1299|1290|1294|1308||1315|1308|1280|1269|1273|1260|1264|1264|1280|1290|1307|1292|1274|1258|1263|1261|1258|1249|1248|1251|1258|1250||1225|1256|1221|1219|1214|||1209|1217|1203|1202|1208|1209|1217|1228|1230|1220|1231|1232|1256|1255|1271|1267|1267|1269|1288|1298|1305|1311|1327|1348|1376|1380|1402||1394|1385|1387|1381|1388|1380|1390|1405|1382|1364|1376|1345|1338||1320|1311|1325|1326|1321|1321|1324|1328|1345|1334|1342|1325|1317|1315|1319|1317|1329|1324|1307|1315|1307|1296||1319|1313|1351|1338|1328|1341|||1332|1322|1319|1322|1323|1304|1304|1280|1291|1290|1279|1289|1289|1289|1290|1288|1290|1295|1316|1306|1297|1300|1308|1307|1324|1334|1337|1309|1298||1291|1296|1293|1320|1281|1286|1296|1322|1321|1331|||1342|1346|1354|1356|1359|1377|1378|1398|1400|1409|1418|1413|1428|1416|1418|1420|1437|1433|1432|1426|1422|1439|1440|1442|1453|1450|1440|1440|1448|1446|1460|1464|1450|1461|1478|1478|1488|1487|1477|1487|1489|1468|1467|1474|1482|1485|1487|1466|1464|1472|1465|1457|1434|1438|1417||||1426|1443||1470|1476|1480|1486|1488|1492|1491|1513|1501|1482|1482|1480|1471|1462|1471|1455|1460|1452|1457|1460
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2011|1995|2012|1980|1905|1946|1938|1898|1870|1811|1806|1833|1828|1824|1822|1855|1826||1807|1820|1806|1774|1766|1760|1789||1728|1697|1704|1664|1625|1607|1579|1560|1582|1563|1575|1561|1541|1532|1512|1500|1524|1538|1564|1547|1533|1553||1514|1524|1505|1531|1565|||1602|1604|1608|1615|1616|1592|1588|1596|1598|1602|1602|1610|1608|1601|1629|1639|1673|1724|1689|1671|1644|1621|1601|1662|1650|1696|1740||1727|1706|1718|1683|1647|1570|1627|1620|1570|1506|1519|1505|1515||1481|1462|1507|1518|1548|1595|1614|1635|1641|1636|1704|1709|1743|1752|1752|1736|1743|1750|1703|1730|1740|1701||1759|1757|1756|1731|1735|1730|||1761|1754|1762|1771|1796|1751|1731|1724|1751|1749|1735|1752|1720|1748|1728|1678|1697|1705|1732|1708|1721|1697|1694|1685|1708|1700|1679|1588|1567||1577|1566|1606|1582|1564|1572|1628|1670|1715|1714|||1765|1802|1851|1881|1922|1905|1887|1867|1837|1872|1908|1908|1879|1872|1901|1898|1951|1925|1995|1978|1992|2065|2051|2111|2124|2126|2060|2067|2113|2230|2261|2271|2275|2204|2184|2209|2163|2121|2112|2075|2028|1956|1886|1872|1903|1883|1934|1874|1833|1879|1994|2025|1977|1956|1898||||1900|1937||1948|1974|1967|1952|1930|1971|1997|1995|2027|2065|2006|1935|1959|1958|1982|1982|1965|2044|2071|2095
04426|952591|/equities/colowide-co-ltd|TOPIX500|2107|2118|2092|2072|2064|2093|2079|2018|2003|1970|2013|2022|2027|2026|2020|2025|1994||1972|1925|1941|1906|1915|1922|1877||1952|1961|1973|1948|1939|1905|1849|1846|1881|1836|1844|1805|1758|1732|1747|1697|1654|1613|1616|1584|1554|1520||1491|1500|1487|1480|1520|||1624|1615|1589|1601|1590|1555|1566|1559|1550|1570|1594|1582|1605|1599|1619|1594|1581|1603|1632|1565|1551|1530|1539|1540|1501|1526|1525||1513|1562|1622|1640|1590|1563|1646|1725|1688|1611|1620|1608|1601||1575|1550|1593|1607|1605|1628|1609|1608|1639|1595|1555|1555|1602|1611|1611|1653|1668|1667|1673|1711|1702|1656||1786|1784|1914|1889|1911|1972|||2005|1864|1833|1802|1800|1801|1812|1748|1690|1666|1631|1641|1662|1641|1659|1593|1609|1588|1553|1521|1473|1450|1401|1381|1375|1361|1380|1376|1340||1268|1257|1240|1215|1167|1162|1200|1280|1344|1368|||1384|1368|1368|1372|1371|1347|1316|1347|1331|1355|1401|1396|1381|1365|1416|1408|1460|1415|1481|1520|1584|1579|1575|1574|1569|1566|1580|1540|1547|1622|1668|1694|1691|1636|1613|1598|1618|1588|1612|1658|1658|1581|1567|1545|1577|1547|1571|1556|1519|1555|1550|1602|1536|1415|1392||||1442|1485||1374|1334|1354|1413|1431|1481|1492|1483|1450|1431|1420|1410|1419|1458|1390|1356|1241|1300|1441|1518
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|3410|3320|3255|3305|3230|3265|3225|3205|3140|3130|3145|3195|3195|3230|3185|3330|3255||3240|3220|3245|3270|3365|3380|3355||3330|3430|3300|3260|3230|3205|3140|3095|3080|3100|3105|3075|3100|3125|3150|3180|3225|3245|3240|3175|3175|3205||3190|3160|3110|3130|3190|||3185|3085|3065|3095|3080|3085|3065|3060|3080|3060|3170|3110|3090|3100|3100|3040|3060|3110|3115|3145|3130|3095|3085|3150|3150|3195|3165||3120|3155|3135|3085|3115|3120|3080|3060|3030|2993|2782|2738|2762||2632|2632|2646|2682|2675|2706|2689|2700|2751|2756|2748|2730|2749|2773|2825|2863|2881|2903|2863|2891|2868|2862||2912|2924|2973|2935|2919|2920|||2952|2969|2941|2964|3010|2974|2903|2811|2829|2842|2882|2912|2891|2923|2919|2911|2999|3035|3095|3095|3130|3115|3155|3125|3125|3140|3060|3030|2870||3090|3150|3155|3165|3120|3095|3155|3140|3210|3200|||3215|3235|3185|3180|3160|3160|3150|3130|3115|3070|3085|3110|3140|3140|3110|3125|3185|3145|3110|3060|3095|3050|3060|3055|3055|3055|2980|2892|2890|2987|3015|2949|2906|2906|2902|2943|2960|2987|2981|2945|2915|2900|2970|2993|3000|3055|3050|3020|2971|2975|2906|2929|2986|3015|2973||||2961|2976||2936|2931|2836|2861|2759|2729|2778|2840|2793|2792|2776|2706|2742|2685|2597|2538|2433|2422|2376|2522
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|470|455|455|457|445|457|444|450|432|424|421|420|418|412|411|428|426||425|415|418|425|402|400|395||393|394|397|387|384|386|381|377|377|377|386|391|388|379|387|385|389|387|391|385|387|373||364|362|351|348|353|||362|363|359|359|358|349|359|363|363|364|370|370|378|372|371|374|375|378|379|376|373|367|369|386|383|385|388||378|380|383|391|392|382|386|388|369|361|353|343|362||348|341|349|348|357|361|365|365|369|368|374|370|375|372|374|369|374|380|376|377|374|364||364|379|380|375|374|383|||387|386|390|392|386|368|367|366|374|365|354|352|348|345|348|348|348|354|354|348|346|351|346|347|352|351|350|350|335||324|326|324|324|315|311|327|333|337|331|||338|338|339|342|348|342|340|343|335|338|339|341|347|340|339|339|345|345|353|344|354|354|356|354|353|356|353|345|344|358|370|370|370|357|354|350|351|347|347|346|330|319|315|311|314|313|319|305|311|302|309|315|324|316|308||||318|332||320|307|306|302|297|297|302|304|297|297|304|306|304|306|311|301|284|288|288|298
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|2645|2665|2704|2703|2644|2649|2627|2679|2687|2563|2516|2495|2495|2550|2548|2601|2520||2463|2435|2506|2563|2551|2541|2493||2381|2359|2300|2269|2289|2244|2218|2233|2313|2330|2331|2243|2314|2280|2304|2230|2152|2159|2199|2127|2083|2011||1960|1978|1860|1808|1793|||1813|1796|1792|1808|1784|1719|1724|1800|1815|1817|1813|1773|1762|1751|1739|1715|1708|1749|1765|1810|1806|1762|1771|1812|1769|1800|1809||1731|1722|1730|1762|1715|1656|1687|1711|1653|1573|1559|1526|1551||1536|1514|1504|1539|1551|1583|1579|1551|1545|1526|1568|1566|1582|1575|1590|1598|1603|1596|1571|1541|1516|1486||1500|1532|1522|1535|1532|1563|||1628|1628|1614|1623|1648|1598|1595|1568|1600|1588|1584|1600|1612|1634|1671|1633|1626|1614|1629|1594|1614|1623|1623|1648|1660|1701|1723|1698|1650||1610|1600|1558|1556|1529|1517|1573|1603|1631|1599|||1646|1602|1580|1612|1627|1581|1507|1511|1475|1536|1563|1563|1542|1541|1544|1558|1568|1530|1572|1552|1607|1640|1624|1653|1631|1644|1611|1586|1572|1681|1717|1752|1760|1692|1692|1737|1694|1660|1692|1731|1700|1686|1684|1641|1660|1607|1640|1581|1563|1521|1560|1577|1586|1545|1540||||1568|1600||1531|1518|1500|1440|1393|1436|1483|1492|1468|1508|1569|1594|1609|1654|1616|1608|1510|1532|1507|1506
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|16930|17120|17300|17200|17180|16590|16040|15410|15300|15130|14850|15110|15320|15320|15220|15680|15720||15680|15730|15780|15980|16150|16000|16060||16480|16430|16530|16350|16300|16540|16150|15820|15960|16120|16200|16110|16100|16010|16020|15800|15920|15890|15590|15640|16040|16720||16410|16550|16540|16630|16440|||16510|16480|16410|16580|16490|16230|16070|16410|16690|16870|16690|17050|17140|16980|16770|16480|16440|16720|16910|17200|17200|17890|17670|17810|17480|17210|17280||17390|17220|17170|17050|17650|17680|17380|17170|16990|18400|17780|17690|17430||17390|17470|17550|17090|16870|17070|17110|17280|17870|18060|17540|17120|17040|17360|16900|17200|17480|17010|17440|17550|17850|17820||18290|18280|18340|18410|17830|17870|||17610|17540|17420|17410|17580|17620|17580|17340|17300|17110|18210|18540|18340|18260|18440|18240|18450|18560|19120|19460|19050|18860|18910|18520|18640|18560|18310|18160|18250||18570|18720|18850|18790|18820|19190|19720|19310|19110|18800|||18680|18710|18540|18370|18160|18130|17950|16660|16870|16670|17130|16700|16740|16330|16040|16530|16310|16570|16550|16350|16310|16380|16550|16590|16730|16600|16490|16490|16100|16230|15800|15220|15310|15540|15530|15360|15710|15600|15220|14770|14920|14950|15050|14725|14535|14305|14275|14300|14040|14225|13860|14070|13925|14255|14125||||13955|14100||14595|14975|14660|14710|14825|14585|14140|13890|14350|13630|13170|12145|12090|12120|12410|12660|12860|12675|12760|12735
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|1467|1461|1471|1474|1411|1434|1376|1379|1357|1334|1355|1356|1332|1310|1325|1358|1341||1319|1297|1336|1365|1328|1316|1296||1320|1315|1318|1273|1248|1217|1195|1192|1189|1185|1216|1206|1211|1215|1227|1216|1211|1213|1251|1228|1213|1214||1189|1180|1132|1141|1162|||1175|1156|1155|1159|1148|1141|1174|1204|1218|1221|1242|1232|1231|1223|1250|1245|1238|1260|1239|1230|1196|1172|1189|1207|1183|1208|1185||1141|1167|1222|1239|1239|1243|1257|1292|1294|1186|1152|1117|1165||1132|1115|1126|1152|1194|1212|1218|1185|1177|1180|1182|1167|1159|1151|1168|1173|1183|1152|1128|1131|1130|1103||1112|1134|1129|1111|1091|1113|||1156|1170|1172|1202|1217|1179|1175|1186|1200|1178|1153|1175|1174|1176|1209|1167|1154|1176|1168|1112|1116|1127|1095|1090|1132|1146|1135|1126|1018||1040|1057|1049|1033|1000|976|1024|1061|1079|1057|||1083|1071|1106|1120|1130|1115|1092|1103|1053|1102|1131|1159|1132|1143|1167|1188|1229|1214|1291|1272|1343|1341|1325|1335|1349|1334|1338|1291|1293|1353|1391|1418|1396|1335|1313|1324|1272|1257|1282|1309|1214|1169|1126|1125|1136|1141|1150|1083|1087|1164|1168|1209|1200|1151|1132||||1178|1208||1142|1140|1111|1081|1067|1070|1077|1047|1043|1085|1088|1103|1095|1079|1037|1026|1003|1021|1056|1143
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1847.5|1755|1680|1657.5|1595|1507.5|1530|1535|1572.5|1617.5|1610|1657.5|1680|1660|1605|1685|1652.5||1737.5|1697.5|1697.5|1712.5|1770|1705|1690||1702.5|1670|1640|1655|1700|1682.5|1685|1655|1632.5|1687.5|1815|1830|1872.5|1825|1845|1840|1802.5|1795|1805|1800|1780|1790||1812.5|1762.5|1780|1835|1785|||1750|1740|1745|1725|1727.5|1710|1690|1742.5|1720|1687.5|1702.5|1692.5|1740|1742.5|1707.5|1737.5|1697.5|1705|1712.5|1760|1752.5|1787.5|1722.5|1677.5|1640|1622.5|1607.5||1577.5|1547.5|1512.5|1507.5|1540|1545|1525|1470|1505|1595|1580|1625|1567.5||1547.5|1595|1575|1640|1585|1610|1600|1670|1695|1672.5|1655|1655|1665|1672.5|1647.5|1637.5|1620|1577.5|1565|1557.5|1547.5|1565||1580|1542.5|1512.5|1510|1487.5|1487.5|||1445|1430|1415|1385|1365|1362.5|1380|1342.5|1380|1387.5|1385|1447.5|1442.5|1417.5|1392.5|1390|1437.5|1415|1437.5|1462.5|1465|1452.5|1512.5|1457.5|1450|1472.5|1405|1375|1415||1475|1492.5|1475|1470|1462.5|1480|1507.5|1505|1457.5|1377.5|||1492.5|1520|1475|1455|1442.5|1482.5|1455|1460|1452.5|1445|1472.5|1495|1425|1337.5|1320|1310|1307.5|1305|1337.5|1307.5|1325|1312.5|1290|1282.5|1277.5|1277.5|1257.5|1245|1235|1270|1262.5|1270|1272.5|1272.5|1295|1302.5|1340|1345|1332.5|1315|1300|1350|1330|1307.5|1297.5|1272.5|1255|1220|1185|1170|1127.5|1108.8|1103.8|1115|1102.5||||1108.8|1127.5||1113.8|1101.2|1098.8|1062.5|1005|1030|1068.8|1047.5|982.5|980|1016.2|985|983.8|967.5|958.8|1006.2|1000|986.2|947.5|998.8
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2389|2370|2329|2308|2244|2305|2237|2125|2104|2047|2027|1995|1957|1966|1910|1921|1891||1943|1906|1896|1945|1940|1944|1923||1966|1982|1989|1924|1900|1859|1829|1798|1800|1806|1828|1829|1834|1836|1852|1833|1836|1858|1866|1867|1863|1854||1888|1860|1791|1795|1816|||1843|1854|1849|1853|1853|1847|1858|1888|1901|1905|1902|1898|1879|1853|1884|1869|1883|1905|1918|1946|1950|1962|1942|1973|1975|2012|2023||1987|1945|1978|1998|2000|1973|2033|2084|2157|2054|1984|1982|1996||1955|1933|1966|1994|2040|2076|2072|2096|2104|2083|2093|2086|2079|2044|2039|2034|2068|2102|2064|2101|2082|2063||2126|2164|2219|2224|2181|2178|||2192|2186|2156|2179|2151|2090|2095|2086|2140|2142|2153|2200|2209|2226|2244|2224|2279|2259|2256|2222|2241|2244|2246|2263|2273|2303|2291|2256|2196||2191|2227|2320|2347|2317|2293|2366|2370|2398|2371|||2443|2439|2478|2467|2502|2500|2441|2437|2392|2364|2416|2422|2402|2380|2385|2379|2466|2404|2457|2419|2481|2486|2456|2450|2443|2472|2456|2419|2463|2569|2604|2598|2556|2493|2498|2490|2423|2411|2406|2360|2286|2216|2160|2124|2187|2158|2179|2077|2051|2058|2120|2153|2202|2156|2112||||2173|2287||2263|2233|2197|2167|2138|2178|2254|2259|2244|2282|2284|2272|2263|2267|2258|2230|2138|2117|2165|2187
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1918.5|1911|1921|1929|1873.5|1883.5|1877|1911|1890.5|1865|1863.5|1852|1846|1842|1869|1889.5|1885||1891|1862|1881|1906|1859.5|1871.5|1802||1778|1770.5|1783|1738|1710.5|1672.5|1600|1591|1586|1577|1631.5|1624|1626|1634|1664|1689.5|1711.5|1706.5|1744.5|1748.5|1757.5|1739||1716|1702|1531|1512.5|1506|||1549.5|1544.5|1526|1527|1522.5|1509|1557|1563.5|1562|1570.5|1597.5|1585|1638|1630|1633.5|1647|1643|1659|1650|1663.5|1698.5|1626.5|1636|1651|1647.5|1692|1654||1633|1644|1671.5|1724.5|1694|1648.5|1704.5|1761|1722.5|1578.5|1534.5|1531.5|1606.5||1570.5|1544|1545|1564.5|1621.5|1651.5|1641|1610|1580|1565|1597.5|1581|1586.5|1578.5|1600.5|1594|1587.5|1585.5|1551|1552.5|1510|1460.5||1477|1522|1500.5|1481|1491.5|1508|||1537.5|1545.5|1551.5|1574.5|1589.5|1551|1541|1518|1555.5|1571|1559|1573|1567.5|1543.5|1603.5|1562|1517.5|1535|1534|1486|1474.5|1472.5|1463|1478|1490|1483|1445|1420|1365.5||1297|1299|1287|1299|1238|1228|1281|1279.5|1302.5|1272.5|||1298.5|1290.5|1320|1336.5|1361.5|1348|1313|1309.5|1274|1306|1328|1356|1336.5|1323|1292.5|1288.5|1282|1264.5|1313|1307.5|1351|1344|1360|1361|1366.5|1412.5|1399.5|1341.5|1321|1420|1501.5|1548|1542.5|1423|1386|1401|1378|1357.5|1379|1400.5|1298|1237|1229|1203.5|1262|1252.5|1248|1209|1272.5|1292.5|1291.5|1317|1296|1265|1253.5||||1309|1360.5||1309.5|1257.5|1238.5|1219|1215.5|1256.5|1318.5|1314|1309|1318|1321.5|1325|1343.5|1333|1343|1334|1256.5|1237.5|1232|1255
04435|946137|/equities/daicel-corp|TOPIX500|869|852|856|848|832|824|815|822|830|806|803|786|781|793|780|788|774||772|795|830|840|841|851|841||823|828|834|830|863|832|796|791|784|778|785|784|778|766|775|766|759|760|776|780|773|764||751|745|729|726|735|||745|746|741|747|728|722|729|741|737|746|749|726|718|706|718|706|702|714|713|714|723|721|720|762|757|766|778||780|779|782|772|754|747|754|772|787|761|746|744|779||759|739|738|744|768|777|785|782|788|775|775|769|779|771|791|795|793|796|789|782|762|744||756|782|785|782|792|809|||815|797|798|826|832|815|803|781|785|780|773|781|767|761|761|748|756|743|741|732|719|716|712|710|712|735|765|749|742||738|739|716|710|681|691|748|761|781|778|||797|782|787|788|800|791|782|776|763|768|790|786|792|783|787|808|820|805|816|812|841|851|852|840|838|836|807|814|824|881|924|922|924|922|908|933|898|897|912|942|950|931|913|893|902|886|888|861|855|858|861|870|869|858|832||||843|876||844|828|812|807|784|793|799|794|777|785|794|786|778|776|782|749|709|715|718|737
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1014|1002|1004|990|967|957|942|940|920|894|892|885|890|882|877|908|899||939|928|941|952|942|934|928||949|946|945|934|933|954|930|914|853|831|837|833|834|848|860|861|863|883|899|913|919|915||919|916|881|846|839|||850|848|850|852|859|837|860|876|888|894|905|883|900|888|890|877|885|899|902|885|890|863|868|900|889|903|896||854|846|875|884|824|802|810|793|766|733|718|709|732||692|672|669|684|690|706|699|695|688|662|671|664|670|670|680|681|689|689|674|680|657|641||652|661|657|642|633|656|||671|666|670|677|676|673|665|652|666|673|669|687|683|694|705|691|686|691|689|661|671|666|672|665|678|686|700|667|639||626|632|609|614|590|588|620|623|689|677|||695|698|703|706|715|700|682|663|650|649|657|669|658|650|643|652|661|650|674|668|691|702|693|702|709|728|726|700|691|727|743|765|780|744|736|747|757|728|733|745|709|678|670|651|675|663|654|626|678|682|696|715|713|681|666||||684|702||679|672|665|644|634|636|651|648|636|652|665|668|670|671|678|673|636|654|666|666
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3456.6599|3416.6599|3386.6599|3413.3301|3400|3346.6599|3363.3301|3326.6599|3390|3323.3301|3333.3301|3416.6599|10410|10380|10010|10300|10440||11200|11170|11120|11060|11310|11030|10720||10670|10650|10250|12160|12070|12350|12140|11910|11930|12470|12390|12310|12760|12830|12830|12660|12580|12660|12820|13050|13240|12960||12790|12610|12570|12670|12470|||12590|12610|12420|12270|12330|12120|12010|12330|12330|12260|12220|12220|12570|12370|12070|11900|11720|11840|12050|12080|12400|12210|11800|11530|11540|11500|11490||11250|11190|11080|11060|11260|11160|11260|11020|11310|11520|11800|11520|11090||10730|10710|10740|10670|10270|10640|10880|11100|11160|11220|11170|11010|11180|11340|11100|11080|10960|10720|10510|10310|10400|10430||10570|10310|10140|10080|10060|9920|||9650|9550|9620|9550|9460|9250|9290|9100|9140|9170|9240|9500|9460|9310|9330|9200|9450|9280|9220|9270|9370|9410|9800|9690|9690|9860|9790|9640|9480||9390|9640|9570|9710|9150|9430|9740|9750|9890|9750|||9880|10010|9880|9870|9860|9880|9960|9950|10030|9990|10060|9950|9720|9370|9220|9450|9420|9340|9330|9170|9070|9060|8980|8920|8870|8850|8480|8400|8570|8830|8590|8540|8570|8710|8720|8820|8700|8370|8370|8360|8430|8470|8230|8220|8180|8150|7930|7830|7720|7700|7440|7350|7320|7440|7410||||7310|7220||6980|6950|6940|7030|7000|7090|7140|7030|6940|6970|6970|6970|6780|6700|6860|6830|6640|6550|6460|6340
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3362|3231|3180|3182|3136|3152|3193|3125|3088|3035|2996|3062|3041|3069|3010|3167|3173||3261|3245|3303|3291|3321|3287|3197||3136|3167|3136|3236|3238|3305|3313|3340|3364|3465|3528|3552|3563|3507|3604|3591|3674|3662|3603|3636|3588|3596||3602|3538|3462|3507|3540|||3524|3506|3401|3376|3391|3330|3286|3272|3307|3321|3424|3342|3345|3358|3340|3369|3365|3470|3431|3507|3639|3613|3671|3807|3630|3688|3575||3514|3498|3473|3446|3449|3428|3452|3365|3262|3194|3175|3059|2913||2787|2630|2660|2622|2650.5|2676|2658|2660|2731|2727.5|2703|2686.5|2754|2786.5|2785|2823|2863|2955|2958|3034|3077|3058||3220|3175|3243.3301|3236.6599|3234.3301|3184.6599|||3210|3321.6599|3301|3233.6599|3243.3301|3140|3125|3089.6599|3079.3301|3053.6599|3079.6599|3143.3301|3144.6599|3156.6599|3114.6599|3026|3149|3144.3301|3193.6599|3182.6599|3185.3301|3184|3202.6599|3202.6599|3203.6599|3242|3173.3301|3089|3060.6599||3050.3301|3032|3026.3301|3037|2978.3301|3083.3301|3138|3153.6599|3075.3301|2786.3301|||2791.6599|2839.3301|2749.3301|2758.3301|2727|2791.3301|2815|2775.3301|2787.6599|2752|2838|2837|2850|2831|2823.6599|2846.6599|2930.3301|2935.6599|2963|2936|2916.3301|2920.6599|2955.3301|2950.6599|2934|2960|2853.3301|2873.3301|2833.3301|2912.6599|2985|2991.6599|3007|2993.3301|2986.6599|3023.6599|3002.6599|3123.3301|3119.6599|3016.3301|3048.3301|3000.3301|2919|2856|2852|2837.6599|2819.3301|2813.6599|2787.3301|2706.6599|2576.3301|2558.6599|2536.3301|2547.6599|2458.3301||||2437.6599|2454.6599||2394|2453.6599|2500|2482.6599|2430.3301|2446.6599|2457|2506.6599|2472|2473.3301|2442|2464.3301|2442|2427|2360.3301|2330.6599|2312.6599|2211.3301|2269.6599|2303
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|2247.5|2192.5|2185|2200|2190|2245|2217.5|2217.5|2220|2192.5|4300|4270|4250|4185|4180|4255|4140||4075|3965|4110|4055|4035|3975|3860||3780|3735|4005|3795|3755|3745|3635|3560|3590|3500|3500|3485|3440|3450|3475|3470|3470|3470|3550|3530|3460|3450||3425|3465|3445|3480|3470|||3530|3495|3480|3485|3475|3435|3465|3450|3425|3470|3605|3670|3670|3635|3660|3555|3565|3630|3645|3560|3460|3375|3355|3350|3370|3430|3560||3475|3520|3525|3550|3395|3395|3575|3715|3660|3610|3600|3700|3685||3590|3555|3610|3660|3720|3805|3745|3730|3735|3700|3735|3675|3705|3650|3650|3630|3655|3620|3520|3550|3475|3380||3375|3400|3425|3380|3390|3375|||3315|3325|3365|3395|3425|3390|3320|3350|3435|3320|3260|3290|3295|3245|3265|3185|3160|3205|3195|3125|3140|3110|3120|3115|3120|3135|3160|3045|3005||2883|2879|2883|2882|2833|2798|2870|3005|3080|3065|||3135|3115|3110|3170|3215|3090|3055|3080|3025|3075|3110|3105|3150|3085|3140|3135|3200|3075|3225|3195|3345|3360|3325|3400|3445|3395|3455|3390|3485|3785|3955|4000|4005|3915|3865|3845|3790|3745|3760|3750|3825|3805|3595|3575|3675|3610|3615|3420|3325|3350|3355|3495|3475|3200|3115||||3205|3235||3090|3000|2917|2880|2875|2995|2925|2990|2913|2817|2805|2746|2764|2800|2594|2653|2491|2602|2703|2739
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|22980|22765|22560|22440|22325|21695|21805|21300|21200|21225|20930|21205|20855|21085|20635|21410|21110||22100|22905|22960|23035|23305|23050|22810||23020|22620|22695|22315|22215|22650|22210|22010|22050|22560|22775|22625|22910|22870|22540|22740|23105|22905|23175|23575|23490|23460||22610|22240|22270|22655|22505|||22815|22725|22395|22385|22315|22035|21850|21815|21540|22195|22405|22215|22215|22185|22675|23240|22960|23150|23075|23380|23995|23675|23555|23590|23500|23860|23460||22860|23555|23640|23510|23270|23050|22990|22710|22020|22145|21655|20560|20030||19630|19475|19590|19360|19330|19295|19625|19485|19645|19370|19310|18980|19050|19000|18965|18995|18820|18440|18515|18420|18980|18770||19300|19770|19485|19410|19380|19155|||19115|19290|19420|19555|19210|19050|19415|19100|19390|19875|19655|19975|20040|19965|19915|19305|20015|19900|19945|19525|19440|19100|19265|19435|19670|19735|19490|19090|18985||18835|18740|18230|18660|18545|18420|18690|18545|18845|19145|||19305|19320|19155|18935|18950|18765|18515|18555|18345|18395|18100|18070|17735|17535|17400|17430|17215|16895|16960|16790|16755|16585|16435|16485|16230|16375|16210|15870|15995|16435|16675|16705|16570|16525|16390|16350|15940|15875|15805|15675|15305|14980|14855|14750|14845|14800|14640|14285|14145|14050|13635|13940|14045|13830|13310||||13485|13795||13400|13180|13080|13235|12825|13015|13220|13475|13395|13710|13615|13685|13730|13780|13710|13385|12820|12630|12515|12660
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|8860|8540|8440|8300|8320|8050|8160|7890|8300|8070|8220|8400|8380|8530|8250|8730|8690||9170|8680|8730|9140|8960|8660|8510||8360|8480|8270|8320|8180|8310|8450|7970|8070|7870|8180|8400|8290|8410|8570|8790|8590|8500|8600|8150|8090|7960||7930|7770|7700|7600|7520|||7520|7380|7180|7130|7000|7020|7050|7060|6990|6960|6960|6900|6970|6940|7130|7350|7040|7090|7050|6940|6960|7000|6960|6820|6650|6660|6440||6180|6160|6210|6320|6040|5970|6070|6000|5980|5840|5690|5670|5550||5500|5660|5690|5760|5550|5690|5680|5780|5830|5910|5880|5800|6140|6170|6240|6320|6240|5920|5670|5670|5580|5600||5550|5580|5430|5500|5390|5370|||5500|5570|5600|5420|5420|5200|5240|5090|5140|5150|5350|5520|5310|5140|5140|5000|5210|5240|5160|5110|5120|5080|5350|5420|5550|5480|5480|5240|5120||4995|5210|5350|5320|5180|5070|5140|5350|5480|5270|||5440|5430|5250|5360|5240|5330|5260|5310|5260|5270|5240|5340|5110|4985|4840|4990|4960|4820|4990|4970|5110|5140|5110|5120|5020|5050|4920|4780|4860|5330|5250|5120|5180|4980|4995|4955|5010|4890|4820|4890|5010|5060|5030|4980|5170|5010|4830|4780|5310|5240|5170|5280|5240|5080|4980||||4890|5180||4840|4670|4570|4660|4410|4440|4320|4335|4030|4130|3955|3920|3920|3980|3810|3850|3445|3515|3605|3710
04442|952021|/equities/daio-paper-corp|TOPIX500|1933|1919|1906|1886|1905|1915|1919|1951|1945|1959|1958|1977|1977|2013|1978|2100|2077||2166|2099|2063|2085|2084|2078|2051||1899|1849|1838|1840|1837|1852|1867|1868|1888|1913|1926|1916|1943|1933|1927|1925|1919|1914|1925|1970|1972|1985||2083|2065|2026|2015|1997|||2002|1990|1962|1904|1922|1916|1906|1917|1935|1898|1856|1807|1803|1775|1779|1772|1748|1751|1737|1728|1735|1770|1794|1784|1777|1756|1824||1793|1768|1744|1760|1745|1735|1702|1653|1617|1614|1599|1540|1520||1517|1506|1532|1509|1503|1498|1502|1479|1487|1477|1480|1479|1519|1545|1545|1544|1546|1545|1516|1516|1513|1497||1483|1443|1453|1417|1382|1375|||1391|1371|1375|1351|1400|1385|1389|1384|1403|1436|1460|1466|1447|1439|1440|1444|1448|1443|1443|1440|1446|1440|1444|1439|1449|1457|1457|1444|1435||1438|1436|1427|1437|1433|1428|1430|1431|1436|1417|||1434|1433|1446|1441|1440|1441|1447|1447|1436|1426|1433|1447|1442|1434|1428|1431|1438|1443|1441|1441|1446|1445|1462|1456|1458|1457|1445|1445|1430|1438|1459|1442|1445|1440|1444|1454|1451|1447|1446|1451|1451|1445|1430|1434|1439|1439|1445|1450|1436|1434|1449|1461|1464|1461|1450||||1450|1474||1471|1461|1470|1472|1440|1443|1446|1480|1481|1493|1491|1477|1459|1440|1450|1445|1425|1429|1434|1433
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|11500|11140|11250|11180|11290|11280|11430|11420|11390|11350|11330|11350|11460|11790|11710|12250|12240||12140|11970|12000|11890|11740|11740|11900||11990|12060|11720|11220|11120|11030|10680|10510|10610|9790|9690|9530|9560|9480|9480|9280|9240|9200|9290|9490|9480|9670||9520|9520|9480|9500|9520|||9630|9610|9480|9480|9480|9350|9330|9280|9380|9370|9590|9580|9650|9580|9620|9560|9530|9530|9680|9670|10090|10070|10220|10220|10150|10250|10120||10020|9840|9970|10020|9990|9900|9900|10240|9870|9420|9430|9410|9390||9500|9400|9499|9435|9570|9793|9681|9747|9705|9438|9160|9077|9263|9272|9364|9332|9320|9185|9176|9268|9226|9082||9246|9178|9396|9223|9337|9296|||9626|9744|9763|9722|9800|9484|9332|9195|9370|9299|9299|9404|9267|9180|9296|9146|9024|9020|9079|8954|8820|8822|8577|8501|8514|8483|8544|8350|8320||8032|8056|8046|8070|8138|8228|8923|9927|10025|10020|||10090|10010|10130|10165|10195|10045|10050|9730|9660|9715|9787|9805|9764|9608|9818|9818|9854|9756|9952|9735|9925|10135|10720|10660|10705|10795|10570|10365|10780|11260|11600|11755|11670|11545|11475|11395|10995|11155|11050|10960|10915|10700|10520|10550|10735|10775|10640|10325|10355|10495|10830|11195|10575|10115|10030||||10055|10235||10140|10240|10225|10320|10295|10165|10280|10325|10315|10175|9982|10135|10100|9976|10060|10020|9751|9833|9790|9887
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3421|3313|3308|3264|3188|3201|3190|3198|3133|3069|3091|3073|3055|3056|3000|3106|3122||3190|3246|3251|3321|3347|3285|3242||3200|3165|3194|3115|3078|3013|2956.5|2958|2955|2911|2991|2981|3022|2974.5|3008|3004|3030|3041|3104|3089|3060|3054||3040|3077|2995|2992.5|3026|||3064|3044|2962|2998|2948|2946.5|2955.5|2995|3039|3102|3160|3132|3191|3151|3181|3241|3252|3283|3230|3225|3263|3199|3187|3416|3403|3481|3407||3292|3247|3215|3227|3191|3061|3129|3113|2931|2841|2826|2806|2844||2763|2732|2769.5|2798.5|2855.5|2924|2855.5|2879.5|2858|2825|2860.5|2834|2842.5|2841|2878.5|2874|2855.5|2887|2888|2869|2808.5|2737.5||2697|2765|2785|2768.5|2794.5|2815|||2862|2846.5|2881|2948|2974.5|2887.5|2841|2774|2825.5|2834|2862.5|2869.5|2809.5|2783|2831.5|2766|2758|2792.5|2825|2760.5|2730.5|2691.5|2622.5|2628|2642.5|2660|2701|2686|2577||2426|2438|2434.5|2380.5|2349|2332|2356|2396.5|2472|2507|||2552|2540.5|2567|2600|2611.5|2511.5|2454|2436.5|2412|2400.5|2453|2462|2497|2511|2504|2481.5|2521.5|2475|2525.5|2490.5|2585.5|2621.5|2641.5|2656.5|2648.5|2701.5|2635.5|2643|2710|2841.5|2895|2925|2918|2790.5|2741.5|2651|2635|2633|2607.5|2646|2593.5|2608.5|2560|2501|2528.5|2525.5|2496|2373|2374|2436.5|2720|2712.5|2731.5|2660|2616||||2645|2736||2676|2661.5|2625.5|2631.5|2596|2569|2620|2654|2648.5|2704.5|2648.5|2659|2717|2710|2649|2556|2341|2338|2432|2531
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|574.6|561.2|566|562|552.1|554.4|555.9|554.4|541.1|530.8|528.6|525|520.2|519.2|517.6|533.2|528.8||527.3|524.1|532.8|545|539.8|535.8|524.2||514|516|506.3|498.7|493.3|484.6|477.2|487.8|491.4|485.5|495.9|493.5|497.2|497.7|502|500.4|503.9|504.3|512.9|504.2|502.4|501.1||499.9|486.8|465.1|466|467|||470|459.8|458.6|462.6|460|455.4|460.5|469|478|471|470|467.9|472.7|470.8|468.8|468.6|469.5|467.9|464.1|464.4|462.2|452.3|453.1|467.7|472.6|481.3|484.7||463|463.2|467.4|464.7|456.7|444.8|450.5|452.1|438|434.2|434.1|425.5|436.2||427.3|421|439.2|441|451.1|454.7|455.5|449.6|454.3|450.1|450|448.4|450|449.7|451.5|447.3|448|453.4|444.8|444.7|443|430.2||440.7|455.9|454.8|451.2|455.1|457.1|||463.2|467.6|465.5|468.6|469.6|461|460.5|460.5|467.7|468.6|470.3|472.1|468.3|470.6|476|469.9|466|478.2|479.2|472.5|475.1|478|473.8|477|482.7|487.9|487.9|477.1|467.5||458.3|460.6|450.2|458.7|449.4|462|477.3|471.2|471.3|469.4|||476.3|472.9|467.1|467.1|467.8|471.2|468.5|465.1|464.2|473.1|469.6|472.2|458.4|455.3|451.7|450.8|449.4|450.8|453|448.3|454.2|454.4|458.5|455.8|449.9|454.4|455.3|447.6|447|465.3|476.4|478|480.4|465.5|450|458.2|451.1|443.3|445.7|451.5|429.7|421.1|417.8|415.2|418.8|413.2|411|403.4|401.1|405.8|414.2|423.9|428.7|420.3|415.3||||427.9|443.2||429.8|421.5|417.5|416.8|411.7|402.8|398.5|402.3|399.2|407.4|413.4|418|419|437.4|438.7|427.5|405.4|399.7|392.7|400
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|1800|1766|1748|1756|1614|1606|1630|1624|1624|1580|1564|1576|1616|1602|1588|1624|1608||1610|1614|1662|1664|1670|1662|1656||1702|1696|1682|1742|1758|1778|1776|1734|1760|1766|1760|1762|1764|1754|1802|1780|1810|1828|1860|1864|1898|1860||1892|1840|1798|1798|1792|||1818|1780|1762|1764|1722|1700|1686|1706|1698|1692|1666|1616|1594|1420|1364|1368|1320|1320|1320|1340|1346|1300|1286|1256|1234|1236|1226||1192|1202|1222|1244|1238|1226|1292|1322|1320|1286|1300|1300|1268||1240|1356|1354|1358|1346|1342|1302|1310|1320|1308|1290|1304|1316|1308|1298|1302|1308|1306|1290|1296|1286|1264||1352|1362|1328|1312|1314|1306|||1284|1278|1266|1276|1290|1254|1252|1238|1210|1230|1234|1264|1236|1254|1254|1230|1248|1256|1248|1244|1260|1266|1308|1282|1280|1286|1272|1302|1244||1274|1520|1512|1548|1504|1514|1580|1586|1586|1522|||1494|1458|1438|1444|1418|1408|1396|1396|1414|1434|1422|1394|1354|1322|1350|1366|1386|1410|1452|1458|1500|1512|1534|1524|1522|1534|1508|1486|1520|1556|1538|1538|1596|1582|1582|1576|1544|1460|1414|1372|1378|1376|1338|1352|1354|1374|1364|1366|1394|1356|1326|1368|1402|1376|1312||||1326|1336||1334|1322|1282|1252|1254|1300|1278|1256|1208|1186|1208|1214|1192|1152|1122|1084|1060|1030|1012|1016
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2236|2195|2213|2188|2157|2124|2143|2133|2091|2031|2062|2076|2095|2116|2080|2167|2200||2216|2192|2146|2116|2131|2127|2102||2079|2076|2079|2050|2018|2010|2012|1957|1936|1979|1988|1947|1930|1875|1883|1852|1860|1890|1898|1880|1887|1842||1793|1798|1786|1748|1763|||1831|1825|1816|1876|1868|1858|1847|1856|1896|1898|1892|1882|1885|1942|1890|1926|1901|1902|1863|1921|1853|1832|1793|1780|1798|1794|1840||1815|1810|1825|1872|1895|1922|2030|1945|1808|1800|1794|1794|1765||1767|1765|1791|1817|1799|1843|1823|1813|1843|1847|1890|1887|1918|1960|1963|1921|1936|1940|1872|1845|1870|1868||1925|1899|1879|1854|1823|1839|||1811|1842|1830|1802|1799|1822|1800|1741|1782|1714|1718|1778|1746|1672|1689|1660|1703|1700|1705|1664|1683|1688|1729|1723|1756|1757|1743|1788|1768||1705|1605|1277|1227|1196|1187|1211|1229|1257|1270|||1327|1317|1288|1308|1325|1330|1312|1298|1289|1292|1319|1312|1336|1315|1298|1308|1325|1305|1341|1338|1382|1367|1354|1390|1434|1443|1443|1423|1384|1442|1452|1478|1486|1461|1486|1530|1504|1473|1450|1463|1476|1473|1442|1422|1411|1427|1402|1396|1342|1325|1322|1320|1302|1271|1246||||1243|1325||1313|1323|1324|1275|1284|1261|1251|1231|1196|1179|1140|1123|1097|1129|1104|1144|1108|1112|1136|1155
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|4450|4395|4405|4330|4260|4210|4115|4095|4105|3990|3955|4000|4020|4020|3985|4080|4090||4110|4010|4100|4160|4200|4215|4190||4180|4180|4095|3860|4100|4110|4040|3915|3975|3955|4050|4080|4140|4105|4160|4205|4195|4175|4240|4275|4280|4185||4150|4110|4030|3925|3910|||4010|4000|3925|3890|3825|3750|3795|3925|3865|3850|3860|3775|3805|3770|3830|3810|3685|3580|3350|3300|3295|3250|3220|3305|3230|3280|3240||3170|3200|3260|3265|3315|3220|3240|3265|3185|3260|3195|3145|3215||3150|3180|3195|3260|3290|3315|3310|3280|3235|3230|3175|3090|3075|3045|3095|3140|3160|3200|3195|3215|3205|3140||3195|3210|3245|3235|3205|3195|||3135|3115|3130|3180|3230|3205|3145|3075|3120|3035|2978|3010|2966|2973|2982|2910|2932|2917|2946|2868|2868|2856|2844|2820|2870|2896|2891|2852|2741||2645|2640|2622|2581|2541|2509|2622|2662|2694|2634|||2668|2639|2638|2621|2649|2616|2606|2554|2551|2561|2568|2579|2578|2552|2543|2582|2635|2575|2616|2606|2656|2663|2649|2657|2659|2683|2648|2580|2568|2709|2785|2779|2811|2731|2717|2747|2690|2624|2624|2669|2652|2592|2566|2568|2628|2557|2686|2668|2624|2670|2580|2630|2648|2576|2545||||2547|2578||2538|2512|2512|2466|2455|2507|2531|2505|2456|2455|2522|2584|2610|2561|2692|2740|2754|2359|2067|2143
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7550|7325|7294|7271|7153|7055|6967|6855|6757|6552|6714|6634|6570|6475|6388|6573|6406||6656|6551|6710|6710|6863|6870|6837||6680|6679|6675|6699|6577|6499|5883|5812|5799|5780|5825|5886|5954|5932|5993|5877|5900|5739|5700|5874|6001|6046||6103|6075|5991|6041|6015|||6128|6068|5999|5947|5857|5744|5772|5846|5898|5796|5810|5704|5687|5703|5700|5721|5687|5731|5403|5209|4961|4969|4929|5111|5155|5200|5177||5076|5030|5173|5277|5172|5087|5135|5153|5062|4964|4800|4793|4826||4821|4833|4724|4815|4825|4936|4905|4859|4820|4807|4838|4789|4777|4771|4775|4825|4826|4845|4720|4785|4701|4643||4586|4587|4493|4474|4476|4535|||4540|4480|4609|4515|4523|4436|4497|4421|4477|4471|4398|4395|4346|4398|4440|4323|4345|4310|4333|4251|4279|4247|4203|4250|4352|4370|4457|4369|4184||4046|3976|3872|3848|3786|3801|4019|4043|4128|4030|||4104|4121|4106|4163|4204|4292|4190|4201|4064|4101|4166|4224|4227|4202|4121|4125|4196|4130|4192|4083|4161|4082|3963|3978|4002|4058|3920|3901|3929|4037|4213|4243|4293|4257|4227|4285|4155|4071|4123|4120|4017|3952|3865|3775|3861|3836|3866|3710|3681|3650|3704|3764|3740|3589|3437||||3547|3612||3537|3582|3717|3657|3558|3638|3720|3678|3607|3686|3668|3671|3683|3646|3631|3545|3239|3226|3264|3315
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4000|3940|3965|4030|3975|4020|3920|3910|3875|3770|3795|3815|3745|3735|3650|3760|3650||3640|3540|3625|3700|3610|3730|3715||3625|3665|3690|3520|3465|3435|3335|3305|3300|3120|3130|3110|3095|3075|3155|3015|3015|2981|3050|2992|2921|2970||2974|3000|2882|2876|2952|||3065|3085|3140|3175|3170|3115|3200|3205|3205|3270|3305|3255|3260|3250|3315|3380|3415|3500|3525|3515|3510|3395|3400|3440|3415|3440|3425||3200|3235|3280|3305|3130|3070|3105|3365|3285|3055|3010|2991|3065||2980|2978|2954|3010|3100|3170|3105|3045|3070|3050|3095|3040|3035|2983|2999|2976|3005|3025|3010|3000|3040|3035||3090|3175|3115|3080|3070|3165|||3210|3180|3170|3160|3100|3000|2981|2971|2935|2790|2784|2815|2770|2760|2743|2715|2729|2758|2778|2734|2746|2713|2714|2731|2736|2864|2718|2672|2650||2553|2551|2486|2426|2375|2342|2437|2443|2518|2454|||2543|2546|2526|2570|2607|2547|2453|2449|2385|2462|2537|2555|2536|2527|2532|2528|2526|2434|2548|2546|2695|2763|2720|2733|2748|2829|2775|2671|2726|2890|2961|3055|3060|3005|2970|3090|2887|2867|2850|2825|2442|2347|2278|2236|2310|2278|2313|2222|2180|2196|2242|2267|2290|2176|2104||||2161|2214||2093|2051|1985|1968|1912|1995|2025|1956|1910|1927|1892|1878|1930|1952|1924|1955|1806|1858|1923|1999
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2916|2885|2877|2905|2872|2892|2855|2859|2831|2768|2745|2721|2695|2642|2609|2728|2743||2845|2706|2766|2745|2725|2726|2682||2664|2700|2685|2656|2658|2626|2584|2575|2565|2558|2596|2576|2544|2513|2542|2530|2511|2525|2591|2594|2572|2523||2513|2523|2492|2501|2538|||2602|2604|2633|2632|2601|2586|2625|2626|2601|2604|2640|2635|2668|2654|2653|2590|2576|2610|2609|2624|2628|2570|2530|2582|2582|2625|2575||2539|2545|2538|2559|2602|2619|2651|2677|2612|2572|2535|2520|2556||2538|2525|2561|2596|2617|2636|2640|2676|2639|2623|2631|2618|2647|2636|2651|2640|2650|2660|2615|2648|2570|2557||2618|2652|2641|2607|2593|2597|||2688|2675|2726|2739|2722|2649|2586|2506|2517|2483|2464|2497|2456|2461|2523|2485|2515|2498|2490|2459|2504|2482|2479|2495|2548|2586|2621|2563|2562||2664|2670|2655|2619|2557|2529|2627|2691|2704|2669|||2714|2708|2674|2606|2746|2728|2726|2724|2644|2631|2632|2661|2700|2697|2683|2688|2697|2631|2715|2698|2734|2746|2715|2730|2719|2751|2697|2639|2657|2780|2862|2839|2880|2829|2818|2826|2753|2781|2803|2794|2732|2687|2651|2649|2663|2631|2622|2578|2342|2383|2405|2457|2475|2460|2421||||2430|2505||2417|2405|2388|2324|2314|2343|2367|2359|2284|2350|2356|2345|2378|2350|2303|2242|2177|2176|2170|2185
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|11499.9902|11216.6602|11383.3203|11149.9902|11083.3203|10683.3203|10816.6602|10316.6602|10683.3203|10583.3203|10883.3203|11116.6602|33950|33850|33150|34700|34100||34550|33750|34300|33800|35100|35100|34450||34250|34250|32650|33150|33450|34600|34800|33700|34050|34900|35300|36900|36900|36700|36400|37500|37400|37100|37400|36600|37450|36350||35850|35100|34750|34450|34250|||34300|33650|32900|33100|33100|32600|32750|33050|33000|33650|33550|33650|33600|32800|32300|32650|31600|32150|32350|32600|32500|33050|33000|32400|32300|31900|31500||29890|29580|29780|29860|29660|29070|29170|28560|28610|28840|28340|28210|28010||27890|28030|28080|28030|27480|27730|27770|28860|28930|28200|27810|27610|27890|28150|27860|27580|27640|27040|25990|25380|25200|25380||25140|24900|25100|25460|25470|25170|||24850|24810|24430|24230|23760|23650|23710|23300|23390|23570|24550|25530|25180|24630|24730|24340|25130|24870|25140|24720|24940|24800|25670|25930|25770|25960|25730|24770|23990||24100|24590|25190|25520|24860|25170|26280|26210|26770|26450|||26800|27350|26830|26790|26510|27270|27000|27210|27640|27650|27430|27310|26400|25480|25240|25900|25940|25860|26040|25420|25450|25320|24900|24870|24550|24550|24060|23510|25150|26280|26330|25720|26010|25350|25240|25060|25030|24190|24060|24710|24730|24970|24980|24810|24860|24470|23950|23980|24650|24720|24930|25050|24900|24600|23520||||23490|24230||23900|23820|23290|24420|23920|24190|24210|24440|23200|23610|23100|22650|22830|22800|22580|22080|19620|19910|19850|20010
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|1887|1837|1851|1872|1810|1795|1745|1685|1690|1642|1640|1609|1581|1607|1578|1617|1579||1573|1533|1535|1572|1587|1593|1606||1723|1707|1703|1669|1634|1636|1625|1625|1633|1622|1648|1612|1612|1616|1627|1622|1634|1621|1648|1682|1657|1659||1677|1618|1551|1536|1521|||1548|1565|1566|1584|1572|1562|1585|1613|1632|1641|1672|1647|1629|1591|1598|1580|1544|1569|1565|1570|1575|1547|1542|1582|1555|1584|1568||1495|1478|1509|1532|1538|1501|1538|1566|1565|1478|1478|1451|1461||1395|1378|1405|1456|1485|1518|1518|1500|1485|1462|1468|1461|1487|1494|1484|1454|1490|1503|1477|1492|1471|1466||1450|1484|1468|1464|1462|1502|||1553|1543|1556|1547|1573|1546|1526|1491|1517|1448|1406|1441|1403|1334|1344|1302|1245|1281|1297|1252|1261|1262|1260|1268|1295|1305|1328|1286|1214||1182|1185|1175|1187|1137|1120|1157|1175|1235|1228|||1278|1282|1291|1309|1309|1301|1262|1279|1237|1261|1273|1301|1290|1268|1253|1273|1299|1239|1287|1267|1320|1317|1322|1331|1312|1343|1359|1305|1295|1373|1399|1401|1437|1379|1346|1393|1317|1280|1305|1357|1286|1195|1183|1172|1201|1191|1195|1133|1125|1148|1146|1171|1164|1110|1053||||1072|1083||1025|973|935|917|890|927|930|926|894|908|886|891|873|890|841|845|785|823|827|859
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4765|4680|4645|4660|4615|4565|4385|4410|4335|4150|4120|4225|4150|4140|4180|4220|4085||4020|3945|4055|4035|3950|3905|3960||4075|4260|4220|4165|4105|4080|3960|3805|3800|3805|3925|3985|4015|4020|4050|4040|4045|4030|4120|4110|4125|4065||3980|3890|3725|3665|3635|||3715|3735|3715|3725|3700|3620|3665|3730|3675|3715|3675|3570|3635|3640|3660|3635|3640|3625|3600|3555|3505|3470|3435|3580|3530|3585|3495||3410|3425|3505|3590|3585|3445|3500|3465|3275|3175|3105|3055|3085||3000|2958|2974|3020|3160|3205|3190|3160|3130|3080|3095|3075|3100|3095|3095|3110|3125|3145|3100|3115|3050|2987||3075|3160|3170|3125|3100|3190|||3235|3255|3305|3330|3410|3365|3355|3260|3345|3305|3255|3320|3285|3280|3290|3270|3275|3275|3275|3225|3230|3190|3210|3235|3245|3250|3265|3270|3130||3245|3380|3245|3150|3105|3070|3175|3225|3290|3170|||3210|3180|3235|3245|3315|3345|3315|3305|3220|3235|3205|3215|3200|3205|3170|3215|3255|3220|3255|3210|3305|3320|3280|3300|3325|3345|3310|3280|3305|3445|3565|3665|3675|3655|3585|3570|3485|3445|3385|3415|3405|3115|3145|3115|3160|3140|3165|3040|2951|2975|2995|3050|3055|2865|2805||||2863|2979||2868|2848|2803|2794|2733|2815|2825|2877|2812|2802|2820|2821|2800|2801|2785|2766|2608|2647|2680|2685
04455|952120|/equities/duskin-co-ltd|TOPIX500|2818|2840|2843|2838|2802|2847|2835|2840|2819|2781|2777|2783|2752|2750|2720|2768|2795||2798|2785|2830|2874|2852|2879|2892||2863|2844|2831|2785|2764|2778|2768|2757|2755|2738|2781|2790|2812|2820|2801|2791|2835|2828|2821|2845|2845|2794||2795|2802|2764|2770|2791|||2873|2896|2872|2886|2855|2830|2830|2891|2924|2911|2921|2906|2904|2850|2829|2732|2712|2732|2756|2766|2758|2757|2743|2821|2817|2864|2926||2833|2844|2865|2910|2948|2884|2912|2885|2826|2760|2742|2693|2673||2662|2641|2630|2636|2628|2659|2656|2680|2707|2691|2725|2724|2756|2796|2820|2829|2863|2863|2856|2857|2860|2842||2866|2873|2915|2894|2895|2912|||2884|2857|2863|2817|2834|2795|2756|2716|2710|2704|2675|2713|2668|2637|2657|2636|2670|2674|2693|2664|2665|2666|2665|2665|2677|2729|2697|2604|2560||2581|2628|2624|2633|2584|2615|2677|2689|2724|2669|||2700|2723|2673|2701|2736|2692|2660|2655|2640|2670|2702|2737|2733|2700|2705|2704|2744|2733|2732|2713|2715|2713|2699|2724|2732|2719|2699|2694|2677|2754|2853|2824|2811|2811|2835|2848|2866|2890|2928|2903|2838|2830|2807|2782|2832|2842|2786|2759|2794|2817|2772|2758|2764|2707|2683||||2756|2789||2759|2764|2726|2746|2716|2743|2752|2763|2728|2709|2774|2767|2760|2734|2798|2730|2639|2660|2678|2747
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8426|8400|8254|8149|8100|8167|8176|8092|7931|7881|7880|7851|7780|7770|7765|7740|7631||7585|7418|7597|7690|7702|7745|7685||7528|7611|7487|7171|7054|6821|6570|6513|6876|6622|6707|6713|6760|6723|6762|6745|6729|6786|6637|6556|6559|6553||6470|6488|6464|6496|6586|||6834|6793|6645|6585|6591|6495|6483|6580|6652|6665|6926|6823|6929|6891|6908|6840|6860|6861|6936|6885|6704|6440|6488|6694|6620|6669|6631||6479|6432|6450|6415|6129|6056|6265|6353|6120|5522|5601|5546|5595||5520|5446|5530|5700|5733|5789|5738|5711|5855|5887|6135|6150|6282|6349|6385|6302|6338|6431|6456|6467|6430|6292||6480|6616|6580|6673|6825|6651|||6560|6545|6878|6930|7139|6904|6843|6701|6803|6800|6715|6778|6754|6735|6870|6698|6632|6704|6752|6649|6668|6638|6456|6412|6542|6625|6645|6492|6352||6056|6114|6185|5957|5888|6061|6328|6638|6825|6700|||6858|7038|7087|7265|7320|7244|7146|7136|7056|7130|7229|7261|7336|7324|7377|7380|7470|7484|7650|7544|7781|7844|7899|8016|8007|8097|8113|8134|8175|8440|8587|8640|8643|8465|8505|8463|8331|8243|8347|8394|8315|8300|7921|7811|7900|7942|7906|7758|7818|7963|7910|7981|7851|7475|7400||||7672|7873||8076|8058|8007|8020|8111|7999|8045|8136|8270|8212|8214|8150|8111|8135|8106|7950|7450|7464|7560|7686
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|4415|4405|4360|4225|4165|4215|4195|4165|4205|4095|4090|4070|4035|4010|3990|4130|4030||4085|3975|4000|4050|4030|3975|3665||3655|3710|3680|3640|3635|3660|3645|3570|3580|3590|3655|3650|3675|3680|3670|3670|3660|3650|3680|3675|3595|3545||3520|3415|3320|3295|3295|||3360|3365|3325|3320|3295|3255|3290|3315|3375|3335|3420|3385|3405|3320|3410|3425|3390|3470|3420|3395|3385|3330|3310|3330|3275|3275|3230||3170|3155|3100|3075|3045|3000|2968|2976|3000|2881|2821|2836|2901||2863|2876|2917|2935|2951|2952|2948|2953|2921|2887|2896|2876|2926|2914|2922|2937|2946|2971|2932|2964|2914|2822||2841|2853|2826|2743|2792|2825|||2871|2851|2840|2836|2856|2766|2743|2753|2728|2667|2669|2723|2668|2667|2728|2652|2691|2732|2733|2663|2722|2772|2791|2784|2819|2824|2863|2714|2532||2500|2563|2564|2567|2494|2486|2591|2626|2693|2637|||2694|2690|2694|2668|2680|2629|2601|2540|2492|2504|2544|2524|2484|2469|2443|2486|2521|2475|2553|2497|2524|2506|2505|2491|2489|2544|2518|2424|2493|2605|2652|2687|2705|2612|2604|2637|2566|2526|2572|2585|2562|2460|2390|2331|2393|2370|2352|2248|2255|2232|2293|2347|2399|2324|2276||||2300|2376||2260|2234|2198|2153|2134|2150|2172|2149|2094|2107|2133|2145|2130|2129|2055|2063|1976|1962|1951|1966
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|7610|7542|7460|7424|7329|7352|7320|7255|7211|7180|7183|7343|7286|7352|7310|7579|7613||7583|7623|7722|7702|7735|7712|7756||7715|7716|7634|7533|7523|7486|7652|7685|7628|7660|7827|7792|7714|7563|7570|7545|7628|7620|7575|7556|7493|7381||7256|7245|7190|7214|7257|||7358|7270|7176|7168|7144|7218|7258|7294|7413|7509|7527|7530|7567|7521|7452|7481|7476|7573|7647|7631|7771|7801|7735|7746|7745|7721|7752||7718|7637|7644|7684|7811|7911|7919|7737|7660|7558|10200|9875|8194||8070|8076|8345|8393|8328|8390|8280|8342|8518|8546|8566|8536|8731|8890|8953|9239|9328|9482|9416|9683|9600|9490||9551|9433|9518|9465|9383|9489|||9441|9347|9295|9252|9229|9065|9181|9132|9200|9403|9381|9484|9340|9376|9181|8888|9350|9372|9365|9276|9266|9295|9356|9417|9559|9461|9310|9188|9223||8537|8489|8550|8733|8505|8472|8680|8776|8753|8630|||8640|8608|8454|8441|8312|8425|8575|8504|8719|8806|8492|8451|8496|8429|8416|8520|8513|8507|8650|8515|8564|8361|8444|8436|8483|8530|8350|8150|8168|8482|8777|8756|8749|8555|8556|8625|8402|8414|8054|7810|7701|7618|7558|7540|7513|7506|7412|7422|7395|7408|7391|7477|7440|7413|7100||||7139|7431||7200|7081|6992|6951|7523|7703|7880|7896|7798|7879|7664|7534|7605|7535|7405|7270|7081|7057|7031|7254
04459|946335|/equities/electric-power-development-ltd|TOPIX500|1878|1888|1904|1899|1868|1887|1872|1846|1808|1738|1735|1766|1757|1680|1721|1747|1734||1758|1745|1767|1728|1712|1713|1716||1713|1723|1708|1693|1677|1652|1641|1586|1678|1653|1696|1730|1765|1721|1709|1705|1677|1637|1622|1662|1652|1696||1605|1575|1488|1460|1413|||1382|1379|1387|1385|1367|1357|1352|1370|1371|1357|1372|1364|1376|1363|1373|1368|1361|1366|1402|1406|1388|1390|1399|1419|1426|1452|1454||1461|1468|1492|1503|1509|1484|1495|1528|1504|1456|1458|1429|1473||1448|1408|1444|1462|1496|1522|1516|1508|1536|1528|1504|1494|1500|1522|1531|1536|1559|1578|1582|1593|1577|1554||1623|1623|1639|1641|1630|1645|||1647|1650|1661|1668|1688|1631|1610|1606|1607|1598|1583|1608|1588|1593|1595|1570|1587|1594|1612|1576|1597|1595|1578|1565|1602|1615|1590|1578|1531||1450|1435|1454|1422|1449|1427|1503|1512|1588|1659|||1695|1713|1756|1787|1815|1822|1802|1778|1751|1759|1779|1793|1820|1813|1900|1983|2036|1987|2029|2026|2049|2058|2055|2060|2038|2056|2015|1999|2033|2053|2039|2023|2037|1987|1966|1998|1995|2001|2020|2001|1977|1937|1911|1883|1917|1887|1886|1875|1904|1937|1971|2005|1962|1966|1935||||1960|2156||2159|2143|2143|2109|2097|2085|2143|2142|2138|2100|2111|2100|2081|2092|2092|2060|1984|2019|2040|2071
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|502.5|500|502.1|502.4|495.2|494|486.7|503.1|500.5|485.6|479.5|475.3|471.1|470|465.7|472.6|463.7||461.5|450.1|461.2|459|451.4|450.9|440.6||428|441.8|439.1|428.6|428|424.3|422.9|408.2|421.8|418|427.8|423.7|432.7|425.7|425.3|418.3|416.6|412.6|426.3|424|422|407.5||399.6|388.8|374.2|362.8|363.4|||365.7|363.7|364|362.4|359.4|354|355.7|363|366.9|362.3|361.2|353|350.9|350|353.1|350|352.6|358.9|357.4|359|358|356.8|358.5|374|375.3|377|376||370.4|370.6|370|371.2|366.6|361.6|370|374.3|369|359.9|357.9|353.7|357||351.7|348.9|353.3|356.7|360.9|362.1|366.8|366.6|372.6|365.6|370.1|370|370.8|373.2|378.5|382.1|384.2|383.2|380.7|381.3|376.4|371.9||374.6|384|389.6|393.5|395|394.1|||397.7|401.2|403.8|404.3|408.3|404.1|405.6|400.8|407.1|406.3|406|409|406.8|409.6|415|410.4|412.9|413.1|411.1|403.6|402.2|408.6|411.6|413.9|415.9|412.1|410.4|398.5|392.9||381.4|385|372.1|369.9|366|365.8|378.3|386|390|384.7|||391.6|385.7|389|391.8|388.4|387.4|380.6|380.1|373.2|380.4|382.8|384.6|384.1|382.4|381.4|379.2|381.3|375.4|381|376.7|383.4|391.1|390|391.7|389.4|395.3|396|393|391|406|418.2|420.2|423.2|411.9|415.5|421.5|414.5|409.1|413.9|417.4|409.5|406.4|404.5|395.8|402.5|381.2|388|381.1|376.7|377|382.8|379.4|379|377.9|371.2||||378.8|382.4||367.9|372.1|368.5|361.3|356.2|358.5|365.5|366.3|362.6|364.5|371.4|372|372.2|378.8|377.6|383.3|370.6|364.6|360|359
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4600|4555|4545|4465|4405|4450|4465|4490|4460|4445|4390|4455|4410|4370|4335|4440|4455||4475|4515|4600|4585|4595|4535|4710||4715|4715|4645|4575|4575|4575|4550|4560|4595|4665|4655|4560|4495|4445|4470|4460|4505|4545|4590|4570|4540|4505||4475|4480|4440|4430|4430|||4510|4555|4610|4595|4605|4555|4505|4540|4550|4465|4555|4565|4580|4530|4515|4445|4400|4410|4420|4325|4320|4320|4335|4475|4515|4510|4460||4405|4390|4360|4420|4450|4430|4465|4435|4350|4305|4345|4420|4395||4335|4320|4385|4400|4370|4445|4470|4475|4475|4480|4500|4495|4530|4580|4610|4615|4665|4705|4690|4725|4710|4670||4715|4640|4695|4620|4625|4660|||4635|4595|4490|4510|4560|4635|4495|4495|4475|4480|4490|4535|4490|4460|4495|4485|4525|4545|4580|4590|4625|4705|4775|4795|4785|4805|4865|4805|4745||4700|4955|4950|4960|4875|4880|4860|4905|4935|4925|||5030|5020|5040|4980|4950|4980|4970|4995|4990|4970|5090|5070|5120|5090|5070|5030|5090|5060|5090|5070|5060|5140|5120|5140|5190|5110|5130|5070|5120|5200|5170|5150|5090|5120|5020|5130|5120|5150|5090|5050|5120|5060|5040|4985|5000|5000|5010|5070|5030|5010|4920|4955|4800|4740|4640||||4650|4705||4825|4910|4855|4840|4760|4745|4680|4740|4755|4680|4620|4490|4485|4545|4555|4445|4370|4325|4440|4385
04462|952167|/equities/fancl-corp|TOPIX500|3990|3890|3925|3890|3820|3720|3715|3800|3840|3815|3830|3805|3800|3800|3795|3910|3915||4025|4000|4015|4055|4050|4020|4030||3940|3925|3835|3840|3810|3855|3805|3820|3755|3745|3830|3875|3940|3940|3890|3785|3755|3725|3785|3810|3660|3720||3785|3805|3855|3880|3920|||4090|4095|4025|4030|4015|4005|4000|4115|4245|4290|4350|4365|4285|4215|4095|4090|4110|4160|4190|4155|4150|4180|4175|4090|3995|3965|3915||3850|3805|3845|3850|3820|3790|3730|3635|3625|3655|3525|3345|3355||3255|3275|3340|3270|3205|3290|3320|3330|3400|3445|3450|3390|3420|3475|3495|3540|3605|3560|3500|3445|3385|3340||3425|3370|3330|3245|3250|3285|||3245|3310|3440|3425|3440|3530|3580|3530|3550|3510|3510|3590|3510|3440|3450|3380|3405|3295|3185|3160|3150|3200|3145|3085|3125|3125|3075|3045|2949||2846|2817|2920|3030|3045|3005|3080|3115|3175|3165|||3190|3180|3135|3170|3190|3155|3040|3085|3055|3085|3085|3155|3120|3095|3040|3100|3135|3110|3130|3115|3110|3070|3085|3115|3115|3105|3045|3010|2963|3015|3010|3015|3080|3090|3175|3165|3115|3010|3050|3070|3100|3045|3060|3020|3090|3065|3020|3060|3005|2981|2977|2920|2852|2756|2415||||2442|2596||2624|2643|2588|2561|2531|2521|2483|2517|2489|2481|2453|2458|2475|2469|2350|2323|2202|2200|2193|2261
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5474|5387|5418|5367|5294|5251|5170|5053|5110|5081|5170|5302|26605|26260|26210|27035|26255||27395|27800|28855|28815|28850|28325|28045||28605|28420|27775|27475|27220|28110|27585|27045|27180|27515|27360|27080|26825|27030|26835|27280|26760|26720|27140|27065|26840|26765||26740|26155|25310|25190|24950|||25260|25110|24980|25190|25215|25200|25030|25125|25760|25915|26225|25860|25855|25810|25790|25315|25200|25745|25830|25985|26085|25675|25365|25545|25215|25785|24970||24435|24465|24230|24365|23990|23740|24165|23525|23180|22585|22430|22235|22415||21750|21920|20870|21100|21360|21395|21230|21080|20900|20535|20305|20070|20230|20520|20380|20035|20260|20545|20485|20490|20405|20185||20035|20270|20115|20080|20085|20125|||20480|20370|20665|20835|20955|20815|20935|20375|20725|19815|19150|19330|18900|18510|18585|18330|18700|18700|18755|18320|18700|18935|19070|19130|19320|19350|19395|18685|18390||18090|18220|18405|18440|17970|17705|18315|18555|20230|20325|||20780|20680|20415|20240|20450|20750|20140|20005|19590|19465|19315|19460|19045|19010|18910|18960|19220|18865|19290|19180|19320|19030|19070|19395|19215|19765|19450|18815|19315|20170|20380|20540|20105|19550|19480|19520|19210|19080|19010|19300|18735|18210|17995|17855|18040|18170|18020|17345|17180|17180|17475|17680|17835|17340|16925||||17035|17645||16425|15850|14805|14745|14410|14530|14710|14625|14265|14680|14585|14545|14720|14670|14095|13945|13875|13665|13470|13485
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|32020|31396.5996|31436.5996|31623.3008|30800|30610|30536.5996|30610|31106.5996|31240|32943.3008|34533.3008|34900|35200|35000|35733.3008|34933.3008||34800|34416.6016|34450|33566.6016|33290|31883.3008|31736.5996||31406.5996|30940|30563.3008|30450|30340|30106.5996|30086.5996|29883.3008|29826.5996|29593.3008|30156.5996|30466.5996|30486.5996|30376.5996|30386.5996|30300|30346.5996|29656.5996|30183.3008|30503.3008|30240|30003.3008||29616.5996|28986.5996|28950|29723.3008|30333.3008|||30346.5996|28926.5996|28520|28606.5996|28246.5996|28026.5996|27903.3008|27870|27986.5996|28100|28130|27976.5996|27753.3008|27843.3008|28243.3008|28560|28070|28193.3008|28806.5996|28540|28696.5996|28620|28060|27550|27643.3008|27666.5996|27210||26910|27626.5996|28333.3008|28470|27870|26836.5996|26523.3008|25876.5996|25590|25423.3008|24720|24606.5996|24610||23776.5996|24193.3008|24220|24566.5996|24380|24276.5996|24196.5996|24023.3008|23996.5996|24170|24290|23940|23106.5996|22923.3008|22883.3008|22836.5996|22546.5996|22166.5996|22096.5996|22206.5996|22173.3008|22056.5996||21753.3008|21810|21736.5996|21500|21306.5996|21310|||21536.5996|21546.5996|21753.3008|21800|22020|21743.3008|22090|22070|22160|21876.5996|21603.3008|21760|21203.3008|20953.3008|20803.3008|19610|20970|21116.5996|20936.5996|20360|20333.3008|20156.5996|20233.3008|20213.3008|20260|20403.3008|20303.3008|19930|19826.5996||19476.5996|19406.5996|19290|19286.5996|18840|18640|19300|19343.3008|19406.5996|19293.3008|||19533.3008|19600|19430|19733.3008|19846.5996|19746.5996|19770|20000|19920|20683.3008|20646.5996|20766.5996|20453.3008|20423.3008|20380|20356.5996|20456.5996|20173.3008|20653.3008|20603.3008|20913.3008|20633.3008|20810|20770|20363.3008|20706.5996|20683.3008|20263.3008|20476.5996|21083.3008|21740|21666.5996|21403.3008|20950|21050|20920|20523.3008|20153.3008|19480|19416.5996|18603.3008|18553.3008|17856.5996|17573.3008|17593.3008|17316.5996|17253.3008|16946.5996|16843.3008|17033.3008|17163.3008|17516.5996|17420|16963.3008|16550||||16776.5996|16833.3008||16140|16020|15836.7002|15850|15500|15816.7002|16506.6992|16416.6992|15816.7002|16060|15480|15400|15800|15173.2998|14360|14110|13633.2998|13653.2998|13336.7002|13860
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|4680|4660|4485|4385|4435|4530|4510|4380|4500|4370|4535|4580|4300|4100|3960|4135|4035||4255|4205|4200|4340|4350|4340|4310||4260|4185|4125|3960|3860|3825|3720|3580|3565|3470|3580|3725|3835|3805|3860|3780|3680|3605|3640|3570|3620|3430||3420|3560|3660|3655|3735|||3785|3740|3710|3705|3685|3620|3580|3610|3620|3565|3585|3460|3480|3410|3375|3375|3300|3220|3220|3215|3190|3240|3225|3225|3225|3190|3225||3200|3120|3270|3380|3345|3300|3280|3200|3250|3160|2873|2796|2736||2783|2802|2850|2859|2725|2781|2808|2778|2812|2824|2771|2770|2802|2804|2840|2904|2916|2840|2752|2720|2709|2656||2648|2673|2641|2640|2672|2683|||2674|2655|2603|2591|2582|2576|2595|2601|2637|2695|2601|2616|2549|2452|2443|2388|2442|2476|2531|2488|2469|2464|2498|2424|2434|2420|2388|2324|2312||2295|2292|2229|2246|2240|2206|2281|2393|2469|2388|||2412|2448|2396|2448|2438|2392|2344|2386|2408|2511|2447|2417|2394|2302|2268|2290|2343|2334|2376|2380|2428|2436|2413|2364|2296|2253|2261|2169|2250|2355|2366|2338|2364|2428|2383|2363|2346|2297|2209|2218|2221|2317|2316|2235|2180|2063|2025|1982|1925|1888|1890|1950|1966|1861|1690||||1640|1585||1553|1554|1591|1632|1626|1695|1662|1631|1574|1534|1470|1508|1510|1545|1480|1441|1250|1331|1401|1517
04466|952653|/equities/fp-corp|TOPIX500|4595|4740|4690|4625|4460|4440|4475|4450|4400|4370|4295|4255|4190|4160|4130|4200|4165||4230|4110|4160|4205|4195|4135|4150||4210|4200|4195|4135|4170|4190|4140|4050|4195|4080|4155|4130|4130|4140|4165|4140|4240|4270|4240|4260|4220|4185||4260|4305|4240|4290|4300|||4330|4325|4330|4295|4295|4215|4200|4215|4210|4185|4175|4190|4190|4070|4095|4070|4065|4055|4130|4135|4140|4175|4130|4220|4215|4150|4170||4210|4205|4220|4300|4305|4320|4315|4210|4060|4405|4305|4325|4130||4055|4110|4135|4090|4045|4065|4120|4120|4115|4130|4180|4125|4115|4195|4170|4130|4070|4225|4235|4240|4265|4280||4400|4290|4455|4400|4265|4220|||4285|4240|4140|4100|4110|4015|4005|3970|3935|3985|4050|4085|4050|4005|4040|4025|4130|4145|4155|4135|4135|4135|4190|4155|4110|4105|4045|4025|4030||4060|4125|4145|4170|4270|4230|4255|4225|4220|4165|||4170|4220|4180|4155|4245|4315|4270|4260|4320|4230|4280|4130|4130|4095|4085|4165|4275|4215|4115|4060|4060|4060|4075|4015|4030|3995|3935|3925|3915|3965|3950|3875|3870|3895|4015|3985|3985|3945|3910|3795|3795|3790|3845|3885|3865|3880|3745|3840|3820|3840|3955|3980|3905|4030|4065||||3990|3975||4090|4085|3995|4010|3970|3905|3970|4025|4030|3985|3875|3815|3735|3765|3815|3745|3680|3525|3500|3495
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4740|4750|4720|4765|4625|4475|4435|4360|4400|4355|4440|4560|4530|4435|4415|4540|4515||4615|4530|4510|4580|4520|4500|4405||4260|4270|4340|4360|4325|4330|4385|4180|4155|3990|4060|4065|4030|4025|4040|4025|3995|3965|4035|4120|4145|4030||3925|3875|3800|3700|3650|||3670|3600|3615|3620|3645|3570|3615|3625|3610|3625|3600|3620|3615|3605|3650|3575|3435|3500|3500|3450|3410|3405|3710|3650|3520|3535|3485||3360|3345|3350|3460|3465|3375|3490|3590|3515|3415|3305|3260|3320||3250|3105|3140|3175|3250|3400|3340|3280|3245|3205|3215|3165|3150|3135|3220|3230|3305|3310|3280|3310|3305|3235||3300|3400|3385|3345|3315|3360|||3420|3440|3450|3435|3490|3465|3475|3395|3420|3340|3315|3380|3385|3310|3315|3235|3235|3215|3260|3150|3155|3130|3140|3130|3155|3155|3200|3155|3110||3025|3015|2968|2947|2865|2857|2669|2771|2838|2847|||2921|2912|2910|2914|2903|2866|2820|2819|2780|2808|2869|2948|2877|2845|2872|2892|2934|2882|2910|2825|2875|2831|2788|2815|2838|2870|2817|2715|2730|2898|3030|3025|3045|2960|2922|2946|2888|2799|2879|2998|2911|2796|2757|2711|2767|2760|2762|2672|2652|2628|2680|2727|2702|2598|2505||||2519|2558||2456|2382|2347|2365|2338|2367|2421|2454|2382|2447|2408|2416|2433|2441|2407|2363|2197|2224|2232|2319
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2803|2740|2674|2672|2665|2612|2568|2528|2544|2516|2544|2576|2580|2552|2507|2566|2562||2634|2612|2674|2722|2713|2741|2777||2736|2731|2719|2775|2775|2804|2790|2710|2737|2781|2872|2837|2836|2864|2799|2750|2693|2682|2752|2811|2789|2774||2768|2734|2686|2686|2648|||2685|2676|2649|2623|2611|2562|2606|2629|2611|2626|2662|2655|2679|2634|2679|2627|2566|2585|2547|2525|2547|2542|2529|2519|2607|2475|2448||2357|2342|2359|2366|2316|2325|2338|2326|2257|2292|2161|2176|2102||2095|2072|2082|2087|2036|2069|2087|2107|2121|2104|2121|2113|2102|2115|2095|2107|2104|2127|2062|2070|2084|2081||2077|2064|2081|2087|2069|2041|||2039|2012|2030|1970|1926|1908|1883|1827|1867|1867|1862|1914|1901|1874|1901|1855|1907|1899|1883|1844|1903|1951|2008|2066|2058|2068|2072|2060|1968||1843|1857|1863|1875|1838|1852|1953|1957|1993|1969|||1998|1975|1946|1966|1921|1922|1892|1871|1822|1859|1879|1867|1853|1845|1833|1832|1886|1866|1896|1857|1889|1855|1864|1895|1859|1891|1868|1818|1870|1935|1916|1898|1885|1862|1901|1982|1970|1952|1951|1975|1943|1964|1908|1881|1846|1750|1763|1735|1774|1755|1634|1764|1783|1715|1733||||1762|1787||1753|1753|1706|1663|1634|1634|1621|1579|1524|1551|1569|1598|1641|1639|1616|1580|1482|1486|1516|1540
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1450|1413|1409|1418|1386|1396|1385|1397|1372|1338|1317|1321|1309|1309|1288|1330|1317||1316|1294|1302|1305|1292|1301|1294||1279|1276|1320|1253|1256|1257|1230|1216|1176|1162|1176|1167|1163|1166|1184|1172|1151|1150|1171|1169|1162|1161||1137|1129|1109|1078|1069|||1094|1099|1094|1098|1088|1084|1091|1096|1079|1093|1118|1117|1125|1118|1120|1098|1104|1107|1108|1108|1096|1069|1079|1098|1084|1095|1072||1043|1040|1053|1060|1050|1034|1052|1052|1041|1020|999|1019|1036||1018|1002|1014|1017|1030|1042|1032|1033|1037|1037|1048|1035|1037|1034|1037|1027|1038|1051|1040|1050|1023|1006||1011|1030|1042|1027|1023|1041|||1057|1052|1063|1061|1056|1044|1035|1025|1035|1035|1024|1033|1015|1031|1053|1047|1055|1054|1048|1035|1040|1045|1044|1044|1040|1047|1063|1052|1057||1030|1000|983|965|932|930|984|999|1017|999|||1000|993|995|1002|1011|1004|997|980|968|977|983|990|987|973|981|1021|1037|1025|1038|1032|1051|1044|1045|1049|1058|1073|1059|1033|1038|1086|1137|1144|1118|1097|1094|1097|1077|1077|1081|1095|1067|1045|1031|1005|1018|1011|1017|989|970|977|1047|1076|1094|1049|1038||||1043|1078||1050|1032|1016|1009|1003|1018|1037|1035|1013|1045|1057|1055|1046|1065|1061|1047|992|982|1007|1048
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|3110|3095|3100|3050|3005|3045|3025|3040|2997|2968|2957|2961|2995|2993|2957|3025|3120||3180|3230|3285|3295|3300|3320|3300||3335|3285|3155|3175|3105|3135|3085|3035|3055|3110|3090|3035|3040|3000|3010|2981|2991|2972|2936|2920|2950|2971||2964|2930|2897|2893|2904|||2936|2940|2913|2925|2908|2885|2858|2889|2866|2865|2902|2886|2896|2820|2792|2776|2774|2811|2791|2787|2802|2793|2782|2870|2885|2921|2986||2987|2974|2952|2980|2967|3015|3075|3050|3015|2951|3415|3380|3360||3255|3290|3370|3340|3330|3345|3355|3320|3285|3280|3330|3315|3295|3325|3350|3395|3430|3430|3420|3360|3300|3190||3305|3350|3370|3290|3255|3180|||3230|3220|3210|3195|3160|3110|3045|3015|3020|3030|3065|3070|3025|3045|3065|3035|3065|3040|3045|3020|3015|3000|3010|3020|2985|2990|2968|2895|2829||2831|2880|2858|2840|2817|2802|2854|2854|2849|2779|||2825|2845|2877|2859|2840|2837|2817|2813|2786|2790|2747|2732|2756|2724|2739|2720|2761|2767|2817|2790|2787|2803|2861|2855|2793|2770|2722|2713|2691|2831|2860|2876|2867|2869|2847|2867|2857|2845|2819|2769|2733|2735|2722|2697|2701|2778|2772|2727|2639|2637|2544|2605|2524|2503|2453||||2474|2509||2469|2532|2560|2630|2618|2652|2631|2646|2639|2620|2565|2540|2461|2491|2565|2499|2491|2437|2480|2480
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|6475|6405|6381|6297|6206|6226|6216|6076|6070|5962|6052|6195|6153|6126|6059|6291|6257||6328|6283|6315|6292|6342|6372|6382||6330|6145|6085|6019|6051|6073|6007|5975|5978|5945|6138|6120|6225|6191|6141|6137|6110|6044|6110|5987|5975|5991||5840|5710|5598|5451|5385|||5393|5380|5392|5378|5295|5216|5201|5461|5543|5441|5679|5701|5625|5577|5611|5574|5575|5690|5756|5695|5642|5576|5596|5714|5705|5719|5726||5672|5679|5657|5639|5631|5603|5603|5552|5414|5475|5462|5370|5366||5309|5315|5355|5393|5381|5385|5373|5313|5313|5309|5400|5333|5283|5211|5187|5189|5182|5124|5073|5133|5190|5131||5177|5195|5194|5145|5160|5064|||5011|5000|4993|4994|5030|4950|4980|4914|4946|4985|4991|5029|4988|4996|5041|4961|5021|4981|4985|4955|4990|4972|5049|5061|5025|5055|4940|4853|4833||4829|4819|4772|4799|4754|4717|4759|4770|4834|4673|||4699|4714|4754|4735|4750|4708|4641|4587|4628|4567|4664|4657|4632|4605|4615|4596|4610|4614|4672|4629|4681|4758|4763|4802|4819|4840|4815|4761|4745|4930|4937|4947|4967|4956|4950|4991|4960|4946|4962|4945|4810|4730|4724|4940|4959|4818|5021|5040|5000|5016|5084|5188|5208|5120|5091||||5077|5137||5133|5081|5084|5079|5023|5181|5311|5300|5300|5360|5444|5460|5315|5326|5644|5708|5890|5575|5345|5400
04472|952365|/equities/fujitec-co-ltd|TOPIX500|2484|2440|2429|2428|2431|2411|2406|2451|2484|2415|2426|2438|2431|2460|2436|2581|2529||2534|2498|2552|2562|2688|2784|2699||2644|2483|2513|2489|2437|2464|2411|2303|2247|2236|2325|2336|2349|2317|2320|2286|2271|2269|2296|2301|2265|2287||2343|2274|2266|2210|2170|||2166|2121|2141|2143|2139|2116|2103|2157|2232|2231|2254|2224|2180|2188|2196|2203|2121|2136|2155|2175|2160|2204|2118|2053|2136|2190|2171||2140|2115|2128|2116|2137|2107|2097|2157|2098|2167|2233|2226|2242||2229|2250|2304|2304|2261|2328|2392|2380|2433|2472|2387|2386|2365|2375|2354|2376|2410|2407|2378|2357|2303|2263||2244|2302|2325|2275|2312|2292|||2292|2302|2247|2232|2243|2224|2245|2164|2171|2144|2114|2165|2124|2131|2113|2149|2156|2149|2153|2087|2074|2053|2082|1990|1873|1877|1881|1829|1832||1770|1823|1775|1806|1803|1806|1826|1811|1811|1810|||1875|1904|1925|1912|1931|1958|1949|1901|1860|1897|1923|1975|1992|1998|1984|1991|1978|1921|1894|1825|1848|1849|1815|1805|1788|1802|1756|1739|1691|1743|1775|1749|1717|1669|1666|1651|1635|1610|1612|1634|1645|1634|1632|1610|1576|1542|1546|1480|1456|1486|1429|1541|1549|1526|1497||||1530|1547||1500|1520|1517|1485|1468|1500|1542|1499|1464|1465|1535|1542|1513|1463|1420|1386|1284|1293|1295|1334
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|16325|15995|16015|15930|15915|15590|15495|14700|14800|14865|15090|14970|15485|15470|15225|15290|15205||15805|15705|15540|15560|15800|15970|15835||15820|15855|15885|15755|15700|16120|16030|15600|15965|15750|16095|16115|16615|16185|15955|15865|15825|15645|15905|15905|15735|15410||15235|14930|14920|14820|14610|||14840|14690|14280|14140|14195|14040|13850|14065|13975|13760|13605|13600|13820|13720|13665|13440|13430|13545|13825|13815|13950|14190|14385|13955|13590|13365|13480||13360|13110|13105|13025|13120|13110|13280|13150|13340|13415|13210|13155|12485||12300|12190|12690|12255|13260|13515|13450|13680|13940|13850|13925|13940|14125|14185|14060|14185|14120|13975|14005|14080|13870|13815||14340|14280|14010|14150|14215|14205|||13640|13415|13345|13360|13295|13280|13375|13015|13215|13490|13520|13960|13950|13840|13810|13550|14085|13905|14025|14050|13890|13775|14030|13880|14005|14060|13780|13410|13640||13675|14050|13970|14010|14120|14120|13980|13925|14065|13910|||14020|14030|13620|13185|12965|13195|13090|12960|12960|12925|12975|12680|12550|12265|12200|12405|12515|12735|12725|12475|12410|12165|12010|12140|12110|12145|11700|11615|11485|11860|11635|11455|11405|11515|11585|11580|11705|11120|10940|10820|10765|10690|10540|10300|10240|10330|10330|10265|9993|10435|10465|10675|10580|10470|10395||||10305|10410||10130|10325|10135|10230|10270|10445|10505|10635|10370|10360|9940|9999|9970|9911|9780|9589|9195|9195|9325|9382
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|3055|3045|3035|3020|3025|2945|2891|2866|2937|2849|2837|2903|2896|2919|2873|2852|2871||2946|3005|3040|3125|3180|3220|3190||3140|3165|3080|3055|3010|2996|2747|2589|2596|2556|2612|2580|2608|2562|2601|2617|2631|2671|2712|2719|2794|2754||2736|2787|2808|2716|2728|||2706|2713|2835|2863|2839|2775|2788|2795|2784|2759|2781|2820|2787|2770|2802|2901|2935|2904|3005|3095|3160|3145|3150|3125|3060|3075|3070||3045|3005|3010|3070|3175|3160|3135|3180|3095|3255|3145|2982|2930||2862|2860|2931|2935|2871|2884|2827|2868|2944|2857|2870|2935|2965|2929|2908|2919|2906|2926|2917|2960|2976|2948||3045|3040|3005|2991|2954|2964|||2984|2980|2990|2900|2877|2845|2862|2825|2830|2855|2804|2859|2814|2718|2774|2747|2861|2827|2812|2787|2762|2743|2748|2713|2692|2631|2582|2532|2488||2548|2577|2548|2549|2557|2536|2562|2554|2543|2557|||2610|2524|2503|2488|2469|2411|2371|2377|2398|2351|2372|2370|2351|2251|2199|2188|2174|2130|2123|2170|2088|2085|2124|2112|2154|2177|2183|2151|2101|2226|2219|2164|2211|2185|2137|2159|2112|2052|2095|2101|2117|2138|2114|2068|2051|2025|2041|1954|1866|1869|1806|1855|1784|1743|1718||||1715|1708||1617|1664|1673|1653|1624|1684|1706|1734|1785|1826|1762|1812|1808|1841|1881|1909|1816|1835|1877|1885
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|2182|2172|2171|2189|2146|2146|2074|2093|2065|1986|1946|1926|1925|1923|1900|1963|1965||2028|2012|2027|2067|2040|2015|1969||1997|2000|1986|1950|1928|1916|1900|1873|1870|1882|1892|1900|1911|1903|1921|1924|1965|1959|1984|1969|1968|1946||1903|1883|1765|1776|1800|||1824|1842|1838|1838|1826|1798|1831|1854|1830|1839|1866|1874|1885|1851|1858|1855|1836|1858|1892|1899|1912|1860|1852|1960|1965|1987|1965||1894|1901|1931|1943|1941|1893|1871|1915|1871|1843|1818|1783|1865||1763|1734|1718|1733|1768|1787|1789|1779|1782|1758|1785|1768|1766|1774|1787|1766|1793|1808|1775|1802|1781|1766||1764|1854|1878|1855|1848|1891|||1933|1924|1928|1923|1901|1856|1850|1843|1853|1819|1755|1761|1738|1736|1755|1731|1727|1743|1738|1676|1667|1675|1671|1702|1732|1713|1736|1719|1694||1628|1628|1583|1572|1545|1531|1599|1631|1637|1613|||1665|1666|1665|1687|1717|1691|1670|1668|1624|1661|1662|1683|1672|1667|1675|1681|1695|1666|1733|1682|1737|1731|1741|1742|1722|1744|1722|1693|1678|1773|1843|1864|1879|1809|1778|1818|1774|1742|1739|1774|1688|1637|1623|1605|1624|1597|1602|1532|1524|1498|1525|1550|1586|1531|1488||||1486|1507||1438|1405|1378|1338|1331|1305|1322|1303|1286|1353|1381|1386|1396|1371|1392|1379|1347|1348|1340|1396
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|3010|2952|2981|3000|2928|2925|2870|2841|2805|2786|2778|2813|2780|2781|2753|2821|2871||2860|2822|2872|2929|2913|2901|2860||2873|2862|2882|2788|3000|2980|2939|2854|2807|2801|2835|2839|2804|2786|2848|2854|2839|2858|2909|2942|2939|2885||2903|2900|2796|2720|2720|||2767|2742|2716|2732|2766|2737|2858|2885|2871|2893|2913|2886|2865|2830|2879|2885|2833|2864|2905|2911|2820|2702|2627|2662|2554|2482|2456||2397|2379|2416|2445|2461|2389|2426|2441|2407|2411|2402|2722|2719||2620|2584|2569|2577|2591|2608|2579|2536|2500|2481|2480|2473|2475|2472|2503|2496|2530|2537|2489|2505|2470|2435||2489|2551|2531|2515|2493|2502|||2531|2565|2551|2577|2593|2544|2499|2466|2502|2489|2457|2509|2481|2489|2528|2480|2498|2495|2482|2411|2438|2425|2431|2391|2399|2384|2400|2402|2331||2271|2590|2567|2575|2516|2465|2548|2571|2618|2604|||2641|2633|2662|2704|2686|2610|2591|2595|2536|2592|2610|2633|2628|2589|2583|2603|2599|2560|2599|2601|2676|2725|2710|2679|2693|2669|2594|2554|2541|2638|2669|2637|2651|2588|2579|2632|2619|2592|2610|2631|2585|2522|2487|2449|2386|2313|2057|1963|1971|1968|2002|2023|2026|1969|1926||||1950|2039||1958|1917|1897|1872|1818|1866|1893|1882|1840|1880|1892|1904|1917|1872|1830|1813|1746|1800|1821|1882
04477|952380|/equities/glory-ltd|TOPIX500|2448|2463|2477|2431|2352|2351|2360|2343|2351|2306|2315|2344|2348|2357|2320|2345|2327||2281|2279|2332|2356|2326|2330|2291||2285|2293|2279|2244|2105|2080|2061|2027|2027|2034|2041|2035|2036|2046|2051|2042|2037|2031|2059|2061|2073|2070||2044|2059|2040|2037|2049|||2081|2104|2075|2097|2090|2072|2089|2106|2070|2072|2095|2063|2044|2036|2102|2100|2081|2113|2113|2125|2124|2080|2097|2180|2173|2198|2175||2144|2183|2221|2230|2264|2291|2288|2336|2339|2292|2220|2220|2269||2202|2183|2188|2197|2234|2275|2245|2253|2263|2224|2216|2213|2253|2278|2311|2304|2315|2363|2342|2368|2321|2276||2348|2363|2391|2378|2358|2342|||2414|2379|2382|2355|2337|2265|2271|2258|2298|2296|2248|2282|2232|2203|2215|2175|2206|2189|2164|2161|2215|2235|2220|2243|2324|2387|2406|2278|2261||2380|2405|2374|2367|2330|2289|2368|2408|2459|2458|||2485|2463|2476|2483|2484|2424|2475|2479|2419|2460|2485|2486|2482|2418|2409|2429|2433|2390|2472|2459|2493|2520|2483|2500|2469|2515|2514|2453|2402|2500|2622|2630|2595|2522|2524|2490|2425|2408|2540|2526|2490|2440|2436|2400|2457|2435|2428|2375|2342|2381|2405|2459|2448|2405|2377||||2348|2431||2343|2292|2307|2281|2252|2293|2331|2334|2286|2314|2354|2381|2401|2402|2350|2327|2212|2250|2230|2288
04478|946328|/equities/gmo-internet-inc|TOPIX500|3315|3260|3215|3200|3120|3040|3050|2995|3025|2986|3045|3090|3165|3125|3125|3260|3255||3520|3405|3425|3425|3465|3555|3505||3430|3335|3135|3150|3120|3100|2971|2915|2936|2954|3080|3065|3070|3080|3130|3115|3125|3115|3160|3130|3025|3170||3215|3055|3035|3005|2985|||2885|2867|2850|2834|2823|2855|2821|2873|2862|2881|2850|2912|2870|2821|2765|2780|2736|2753|2762|2857|2957|2911|2925|2861|2829|2818|2718||2706|2680|2640|2657|2776|2793|2772|2776|2820|2999|2955|2828|2728||2692|2762|2763|2812|2665|2713|2661|2769|2861|2950|2937|2957|3040|3060|3025|2991|2935|2801|2765|2736|2758|2747||2730|2701|2701|2717|2676|2636|||2631|2654|2716|2629|2615|2657|2666|2641|2608|2628|2698|2815|2808|2828|2843|2720|2890|2887|2931|2907|2942|2941|2985|2978|2926|2940|2826|2794|2867||3015|3005|3045|3070|3055|3035|3065|3020|3080|2990|||2945|2911|2818|2823|2870|2956|2872|2957|2991|3005|3060|3065|3065|2930|2858|2952|2921|3015|3090|2905|2891|2848|2873|2865|2818|2720|2680|2678|2713|2795|2773|2722|2774|2801|2901|2868|2780|2731|2632|2593|2600|2695|2679|2640|2572|2562|2522|2547|2462|2511|2456|2342|2331|2326|2283||||2314|2358||2332|2327|2294|2263|2224|2263|2257|2207|2185|2214|2265|2180|2088|2051|1973|2006|1890|1795|1815|1810
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|14640|14380|14020|13830|13540|12990|13190|12700|13020|12810|13400|13750|14390|14100|14080|14730|14840||15480|15640|15590|15590|15970|15480|15110||15580|15190|14920|15200|15050|15500|15690|14860|14940|15020|15970|15480|15400|15300|14840|15190|14950|14550|14480|14320|14060|13960||13920|13610|13910|14180|14040|||13480|13160|13300|13410|13650|13470|13550|13750|13560|13730|13710|13790|13970|13570|13290|13750|13320|13480|13580|13920|14230|14580|14520|14150|14140|13850|13320||12980|12870|12500|12400|12530|12640|12690|13090|13270|14280|13970|13140|12430||12600|12580|12410|12250|11970|11920|12080|12400|13060|13120|12970|13220|12760|12600|12210|12060|11910|11370|11340|11300|11100|10850||11220|11060|10990|11030|10770|10730|||10480|10490|10620|10530|10380|10330|10520|10390|10500|10300|10650|11530|11380|11100|11110|10940|11610|11700|11700|11830|11540|11440|11490|11510|11400|11780|11450|11060|11220||11890|11770|11560|11500|10880|10970|11130|11070|11150|11110|||11030|11280|10850|11030|11010|11390|11370|11410|11770|11620|11770|11500|11380|11160|11150|11260|11030|11840|11880|11660|11650|11420|11210|11460|11420|11250|11310|11160|10820|11030|11000|10750|10950|11290|11960|12010|12090|11740|11920|11470|11690|12020|11880|11620|11470|11750|11350|11140|10630|11060|10480|10120|9830|9660|9560||||9540|9610||9360|9440|9400|9410|9160|9310|9050|9070|9270|8840|8430|8300|8140|8100|8070|7900|7540|7470|7290|7310
04480|952717|/equities/goldwin-inc|TOPIX500|7270|7260|7290|7090|6910|6900|6870|6860|6920|6860|6900|7110|7050|7260|7270|7280|7250||7350|7360|7350|7410|7550|7510|7470||7570|7200|7250|6550|6540|6480|6330|6270|6250|6140|6380|6340|6220|6130|6000|5900|6120|6290|6280|6470|6470|6590||6640|6730|6720|6670|6580|||6780|6760|6760|6780|6790|6760|6840|7260|7190|7070|7180|7130|7140|7000|6990|6780|6710|6680|6840|6790|6880|6880|6990|7100|6940|6890|6730||6620|6610|6600|6690|6920|6910|7160|7160|7170|7110|6980|7920|7810||7760|7710|7900|7920|7810|7930|7930|8100|8300|8240|8060|8130|8200|8210|8150|8210|8170|8130|8110|8120|8200|8270||8340|8220|8160|7840|7820|7710|||7730|7700|7690|7880|7800|7580|7560|7700|7730|7600|7590|7600|7540|7480|7620|7440|7660|7590|7500|7200|7020|6960|7070|7030|6810|6930|6830|6650|6740||6610|6290|6400|6440|6270|6090|6330|6440|6430|6300|||6470|6550|6560|6570|6560|6520|6470|6540|6500|6590|6690|6660|6820|6540|6550|6790|7010|7060|7110|7070|7080|7140|6730|6500|6450|6410|6280|6190|6390|6570|6630|6490|6530|6570|6670|6730|6740|6780|6710|6580|6300|6080|6010|5810|5780|5680|5780|5630|5320|5610|5590|5680|5730|5520|5410||||5610|5650||5520|5460|5420|5420|5420|5460|5490|5380|5270|5440|5340|5410|5430|5560|5520|5500|5380|5500|5540|5600
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|3045|2991|3015|3010|2972|2894|2962|2990|3145|3085|3135|3155|3160|3105|3130|3280|3270||3355|3295|3355|3465|3435|3380|3360||3340|3305|3420|3310|3260|3290|3220|3090|3080|3050|3160|3115|3190|3165|3195|3135|3070|2960|3010|3100|3240|3200||3165|3080|2983|2910|2845|||2933|2973|2913|2874|2772|2747|2730|2731|2728|2701|2715|2693|2650|2626|2661|2589|2550|2612|2595|2597|2555|2501|2496|2516|2490|2518|2442||2334|2191|2219|2207|2152|2066|2079|2102|2031|1888|1815|1810|1845||1833|1800|1820|1846|1892|1937|1911|1897|1849|1846|1859|1852|1885|1896|1863|1860|1917|1882|1800|1802|1798|1758||1808|1851|1844|1829|1789|1837|||1881|1855|1865|1852|1860|1809|1791|1759|1771|1735|1732|1758|1727|1740|1743|1734|1729|1749|1743|1706|1720|1715|1712|1742|1765|1773|1803|1764|1730||1632|1627|1630|1676|1664|1628|1727|1751|1795|1775|||1815|1818|1830|1859|1849|1840|1798|1800|1760|1795|1819|1834|1832|1801|1839|1865|1885|1832|1864|1856|1923|1893|1783|1812|1821|1815|1785|1723|1760|1881|1941|1972|2004|1935|1903|1926|1871|1847|1871|1883|1822|1752|1715|1662|1703|1659|1674|1603|1602|1604|1645|1563|1556|1468|1453||||1478|1509||1474|1424|1369|1360|1318|1356|1398|1407|1366|1382|1392|1410|1412|1411|1366|1386|1285|1298|1353|1373
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2214|2222|2235|2211|2191|2177|2162|2121|2126|2070|2097|2190|2201|2210|2177|2225|2246||2340|2300|2350|2516|2702|2655|2648||2662|2603|2583|2583|2577|2541|2582|2600|2589|2577|2586|2547|2568|2547|2513|2542|2571|2481|2437|2421|2435|2340||2330|2317|2256|2211|2231|||2253|2335|2339|2438|2498|2557|2566|2668|2751|2715|2661|2657|2624|2634|2617|2629|2619|2604|2616|2636|2613|2636|2651|2598|2540|2541|2525||2514|2482|2452|2429|2420|2522|2469|2389|2436|2510|2523|2482|2433||2472|2571|2560|2531|2415|2400|2325|2196|2216|2205|2140|2126|2184|2197|2176|2146|2167|2195|2162|2153|2180|2212||2256|2233|2208|2222|2241|2296|||2276|2248|2290|2235|2224|2188|2163|2115|2116|2167|2164|2227|2214|2161|2164|2102|2232|2208|2173|2121|2137|2121|2100|2082|2067|2031|2042|1970|1923||2051|2031|1988|1938|1892|1905|1941|1937|1943|1921|||1942|1950|1901|1913|1994|1973|1986|1989|1981|2100|2109|2115|2283|2205|1988|1917|1888|1824|1967|1968|1850|1850|1848|1839|1807|1799|1775|1723|1749|1844|1846|1833|1837|1800|1794|1806|1786|1746|1752|1745|1748|1727|1750|1698|1680|1657|1655|1677|1653|1637|1673|1708|1688|1643|1625||||1612|1650||1635|1653|1625|1588|1574|1586|1618|1634|1585|1564|1556|1542|1515|1525|1510|1492|1455|1465|1493|1509
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|407|398|398|396|382|389|379|378|371|366|364|363|360|351|351|363|361||363|356|362|371|367|365|361||362|362|357|354|348|346|340|338|335|338|340|337|336|335|342|344|351|351|356|359|357|355||352|353|339|337|334|||342|346|341|343|342|331|341|342|345|344|351|352|361|359|358|363|365|371|373|376|375|367|371|389|387|388|397||393|394|392|393|397|391|392|397|388|390|389|387|399||389|384|384|386|388|392|393|391|398|398|409|407|407|406|409|408|415|420|416|417|416|409||413|429|436|422|415|420|||428|428|419|418|422|413|408|406|413|413|404|406|410|406|408|405|406|410|411|406|404|408|409|410|415|417|423|418|400||392|395|400|402|394|390|406|410|408|405|||412|413|409|408|414|407|407|401|391|398|401|406|406|403|404|403|409|399|401|396|408|411|413|410|408|414|406|400|407|414|423|422|422|414|408|403|398|390|398|393|378|363|361|358|362|361|358|341|340|336|343|349|357|358|352||||377|385||382|381|372|366|360|360|362|359|351|362|366|373|364|359|366|361|345|347|345|367
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1941|1895|1900|1900|1874|1879|1879|1854|1836|1805|1798|1814|1805|1796|1750|1776|1767||1799|1752|1777|1768|1776|1781|1742||1663|1672|1675|1605|1563|1577|1540|1523|1505|1446|1451|1439|1461|1462|1499|1467|1475|1464|1479|1427|1394|1420||1388|1404|1374|1367|1354|||1407|1423|1415|1424|1413|1400|1386|1393|1385|1384|1418|1405|1436|1417|1455|1485|1538|1539|1558|1564|1539|1513|1509|1546|1520|1527|1508||1440|1438|1472|1451|1383|1358|1492|1526|1483|1417|1379|1355|1372||1355|1323|1352|1374|1405|1459|1451|1418|1426|1418|1449|1435|1445|1441|1452|1440|1454|1450|1411|1393|1357|1328||1349|1391|1364|1342|1365|1427|||1440|1429|1443|1422|1410|1379|1345|1390|1363|1316|1295|1328|1297|1284|1320|1318|1354|1337|1360|1335|1343|1308|1328|1331|1336|1345|1357|1344|1283||1270|1297|1278|1228|1168|1156|1213|1198|1226|1204|||1216|1202|1214|1229|1241|1215|1192|1169|1133|1173|1219|1244|1225|1212|1227|1234|1276|1236|1251|1227|1274|1271|1259|1254|1270|1283|1257|1209|1223|1281|1313|1361|1367|1333|1328|1367|1311|1298|1301|1306|1284|1248|1180|1123|1152|1148|1143|1106|1083|1100|1121|1152|1167|1131|1089||||1137|1192||1144|1104|1063|1045|1034|1055|1081|1085|1083|1073|1061|1043|1033|1061|1091|1097|1033|1024|1052|1061
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|6430|6400|6340|6340|6250|6120|6150|6210|6450|6170|6210|6300|6340|6360|6250|6540|6590||6760|6860|6810|6770|6820|6920|6770||6700|6610|6210|6220|6120|6100|6100|5930|6070|6200|6390|6380|6420|6350|6470|6380|6330|6220|6290|6330|6080|6040||5900|5850|5780|5790|5770|||5900|5940|5920|5920|5900|5890|5850|5980|5990|5960|5940|5890|5920|5940|5850|5950|5830|5810|5820|5790|5840|5850|5870|6090|5910|5860|5820||5600|5500|5500|5540|5550|5500|5630|5590|5340|5750|5610|5460|5340||5210|5190|5200|5080|4985|5030|5090|5110|5200|5200|5230|5230|5270|5410|5350|5270|5310|5240|5210|5210|5140|5180||5290|5250|5300|5190|5210|5140|||5130|5070|5050|5040|5020|4935|4915|4850|4850|4870|4945|5010|4875|4820|4820|4750|4855|4835|4895|4850|4845|4825|4905|4920|4870|4910|4870|4755|4625||4605|4445|4690|4680|4610|4560|4705|4745|4815|4755|||4850|4805|4765|4710|4670|4740|4755|4785|4800|4755|4805|4830|4815|4705|4605|4555|4670|4715|4790|4775|4790|4795|4725|4785|4800|4795|4665|4645|4735|4840|4770|4705|4665|4670|4785|4790|4795|4825|4690|4535|4560|4535|4560|4560|4635|4665|4640|4670|4650|4620|4710|4710|4655|4635|4590||||4675|4725||4640|4660|4650|4720|4585|4580|4600|4615|4600|4600|4445|4390|4250|4310|4420|4435|4225|4210|4275|4315
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|3785|3730|3685|3660|3565|3650|3620|3585|3535|3495|3490|3485|3465|3495|3525|3575|3575||3620|3590|3695|3655|3650|3660|3620||3585|3610|3665|3545|3490|3420|3340|3345|3370|3310|3340|3340|3300|3315|3370|3375|3395|3405|3430|3375|3330|3365||3310|3395|3315|3345|3360|||3405|3380|3295|3295|3275|3235|3235|3300|3325|3405|3435|3435|3500|3430|3440|3420|3425|3475|3465|3515|3470|3390|3410|3650|3665|3710|3740||3660|3620|3615|3655|3605|3540|3635|3615|3490|3325|3320|3295|3290||3210|3165|3145|3145|3175|3225|3220|3165|3160|3130|3230|3240|3300|3310|3365|3350|3365|3420|3410|3425|3380|3295||3380|3425|3475|3445|3475|3485|||3450|3425|3520|3530|3585|3470|3435|3400|3440|3420|3365|3405|3355|3365|3445|3375|3375|3385|3420|3355|3390|3385|3360|3360|3370|3425|3425|3310|3210||3100|3090|3135|3045|2997|3010|3135|3285|3305|3300|||3375|3410|3400|3455|3480|3465|3440|3440|3410|3460|3525|3560|3565|3555|3575|3585|3645|3615|3665|3610|3655|3670|3655|3715|3705|3785|3745|3730|3785|3865|3910|3935|3945|3955|3980|4000|3960|3925|3965|4000|3915|3965|3840|3775|3765|3740|3705|3620|3680|3720|3705|3810|3760|3645|3560||||3655|3685||3670|3675|3640|3670|3660|3600|3630|3640|3655|3600|3575|3580|3535|3565|3620|3495|3355|3405|3460|3495
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1581|1526|1499|1469|1453|1450|1424|1421|1416|1413|1419|1425|1407|1347|1318|1367|1360||1351|1358|1376|1373|1373|1379|1366||1326|1332|1332|1290|1283|1251|1241|1235|1233|1236|1244|1235|1245|1248|1252|1226|1221|1216|1208|1206|1208|1200||1193|1200|1175|1165|1172|||1181|1184|1179|1184|1172|1167|1168|1173|1178|1169|1181|1168|1179|1171|1183|1158|1162|1175|1184|1179|1185|1138|1129|1159|1146|1171|1174||1157|1178|1191|1211|1221|1223|1302|1316|1289|1282|1258|1251|1245||1251|1239|1271|1275|1298|1311|1292|1304|1288|1293|1304|1313|1323|1332|1337|1342|1364|1378|1384|1402|1402|1372||1380|1406|1435|1428|1411|1458|||1474|1480|1478|1492|1489|1458|1445|1418|1435|1438|1439|1461|1442|1429|1447|1423|1435|1452|1455|1435|1427|1373|1369|1364|1372|1377|1371|1342|1298||1266|1282|1288|1288|1259|1241|1291|1292|1287|1288|||1321|1324|1339|1334|1346|1357|1344|1340|1304|1319|1336|1340|1338|1331|1330|1330|1340|1343|1361|1353|1377|1370|1371|1372|1348|1339|1328|1294|1322|1351|1357|1366|1354|1323|1340|1358|1340|1303|1271|1292|1298|1297|1242|1239|1249|1212|1214|1161|1147|1145|1172|1190|1189|1146|1138||||1140|1179||1151|1124|1127|1125|1108|1096|1111|1128|1122|1130|1126|1138|1152|1135|1087|1076|1009|1001|1046|1082
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|22050|21600|21580|21540|21140|20950|20790|21010|21000|20780|20940|21180|21190|20900|21090|21150|21060||21110|21020|20980|21250|22110|21870|21210||21040|21140|21410|21510|21710|21740|21520|21190|21600|21610|21780|21500|21520|21250|20870|20680|20860|21020|21150|20300|19900|19230||21750|22800|23120|24120|23900|||23740|23730|23990|24150|24160|24130|24080|24530|24700|24790|24820|24950|25180|25080|25260|25350|24850|24570|25540|26010|26050|25190|25050|24770|24200|23970|24210||23870|23610|24030|24750|25550|25340|25340|25780|25300|25590|24860|24810|24710||24420|24380|24450|24200|23750|23850|23980|24200|24280|23640|24660|24750|25150|24900|24860|24760|24730|24970|24620|24670|24790|24700||24870|25580|25040|24230|24090|23850|||23800|23750|23840|23870|23690|23790|23890|23390|24250|24410|25060|25580|25420|25380|25600|25270|26140|25710|25970|25450|25130|25060|24430|24440|24470|24450|22880|23290|23210||23160|23480|23380|23600|23140|22780|23160|23120|23080|22510|||22830|23080|22750|22630|22370|22230|22440|22490|22550|23220|23470|23760|23930|23950|23970|23850|24480|24140|24490|24300|24460|24180|23720|23560|23520|23610|23430|23610|23700|24340|24700|24480|24200|23970|24100|24200|24210|23800|23600|23960|24180|24440|24300|23600|23640|21450|21560|21300|21200|21230|21720|22140|21960|21240|20560||||20390|20980||20560|20380|19970|20090|19840|20190|20530|20840|20340|20520|19430|19540|19960|19300|18970|18200|15790|15800|16480|16850
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|992|977|1021|1001|988|1012|993|1019|1007|994|1016|1010|988|988|987|1028|1000||1013|994|1007|1034|1028|987|961||966|956|969|965|966|962|933|904|901|875|896|892|911|901|921|903|889|870|880|896|912|910||920|916|865|842|858|||871|880|862|860|890|1018|1040|1043|1044|1060|1058|1018|1006|995|987|960|897|917|929|935|932|902|905|930|949|960|943||908|910|931|929|906|880|903|898|875|847|832|802|830||788|775|753|759|791|818|792|769|747|744|750|745|749|753|753|770|770|782|753|715|681|659||672|678|633|632|632|654|||683|681|683|709|706|676|677|683|700|697|683|694|687|699|692|687|687|703|699|674|693|695|694|700|711|714|731|729|694||677|661|642|636|608|606|627|648|697|700|||726|718|731|743|734|741|706|706|677|689|691|710|707|700|700|704|710|688|714|704|719|714|707|728|730|735|737|711|724|748|805|820|826|772|763|769|740|723|720|751|718|680|662|656|656|628|629|594|605|618|623|629|653|629|610||||618|624||591|579|555|561|548|564|592|583|564|575|570|577|570|567|555|554|520|522|527|548
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|720|704|703|701|679|685|671|670|651|635|627|624|625|629|626|645|646||647|639|638|652|649|638|629||627|633|628|615|615|610|608|608|608|609|615|616|607|605|612|617|625|614|615|615|610|607||592|589|567|566|571|||580|583|582|582|578|576|589|594|593|609|610|609|607|596|596|599|598|600|595|599|593|583|581|596|596|596|599||581|578|580|580|596|593|597|591|583|577|565|559|575||569|562|563|560|573|581|571|579|588|584|596|594|596|597|598|603|605|601|584|603|627|650||||592|580|584|601|||599|597|606|596|582|555|546|540|556|550|530|533|530|527|535|533|534|528|523|513|509|508|504|513|523|539|534|531|503||495|500|502|509|488|482|499|509|517|504|||510|511|508|507|511|504|506|496|488|496|496|505|505|499|497|496|508|503|506|495|503|510|507|505|500|512|510|502|503|514|525|527|526|514|510|504|502|491|497|496|475|460|454|450|449|450|452|440|433|430|438|441|443|435|425||||435|447||437|433|433|430|422|418|416|412|406|413|420|432|442|430|441|424|396|402|396|431
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|17020|16890|16480|16360|16290|16230|16590|16370|16270|16070|16060|15860|15850|15640|15440|16130|16170||16650|16360|16440|16330|16250|16190|16020||16030|16190|16020|16180|16450|16250|16120|15810|16400|15910|15850|15550|15450|15340|15480|15250|15300|15350|15560|15840|15520|15530||15540|15550|15350|15320|15310|||15630|15430|15140|15160|15090|14970|14900|14920|14800|15190|15160|15060|15100|15010|14830|14970|14750|14650|14850|14940|14780|14800|14680|14860|14670|14610|14650||14250|14180|14330|14320|14330|14180|14430|14320|14250|14240|14190|13910|13960||14660|14500|14680|14690|14680|14840|14820|14900|14870|14850|14830|14780|14700|14790|14710|14510|14470|14470|14330|14210|13980|13660||13530|13630|13910|13400|13110|12740|||12610|12580|12600|12470|12550|12310|12120|12070|12220|12200|12220|12300|11980|11870|11990|11960|12290|12300|12490|12200|12230|12050|12230|12370|12610|12700|12510|12580|12450||12280|12390|12280|11810|11200|11070|11330|11350|11640|11590|||11740|11830|11850|11750|11790|11830|11710|11710|11630|11740|11840|11850|11760|11670|11500|11620|11800|11650|11850|11780|11880|11820|11800|11850|11920|11950|11920|11680|11840|12190|12400|12280|12210|12110|12270|12450|12450|12450|12560|12540|12350|12110|12080|11930|11990|12070|12110|11730|11990|12000|12050|12140|11980|11780|11400||||11520|11500||11250|11040|10910|10810|10440|10360|10510|10950|10760|11050|10930|10910|10840|11000|11070|10870|10620|10470|10680|10780
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|7320|7010|7010|6950|6800|6850|6870|6810|6720|6630|6600|6650|6630|6630|6640|6710|6720||6930|6840|6970|7070|6980|6880|6740||6640|6560|6380|6400|6450|6460|6310|6210|6120|6050|6050|6020|5980|5960|6020|5910|5920|6030|6060|6220|6240|6300||6220|6170|6020|6030|6000|||6110|6120|6130|6060|6030|6020|5950|6140|6220|6240|6190|6230|6210|6080|6130|6080|6020|6110|6090|6040|6160|6130|6060|6120|5910|5930|5940||5860|5830|5870|5800|5720|5590|5690|5630|5590|5380|5360|5270|5150||5030|4955|5060|4940|4955|5030|5060|5050|5140|5100|5090|5040|5110|5190|5230|5230|5240|5330|5190|5300|5250|5130||5370|5400|5450|5380|5360|5420|||5350|5280|5240|5180|5230|5070|5020|4885|4820|4800|4785|4790|4770|4800|4885|4900|5000|5000|5030|5060|4995|4955|4970|4980|4955|5010|5010|4785|4690||4650|4620|4655|4690|4635|4605|4720|4655|4750|4705|||4820|4915|4900|4915|4965|5040|5040|4880|4950|5300|5410|5410|5580|5550|5610|5620|5810|5780|5800|5650|5690|5690|5690|5560|5600|5590|5400|5400|5410|5500|5530|5460|5430|5370|5440|5420|5370|5390|5360|5160|5060|5010|4965|4890|4910|5020|4975|4900|4865|4855|5010|5060|5010|5060|5030||||5020|5070||5040|4960|4900|4880|4795|4830|4825|4965|4950|4910|4880|4685|4725|4755|4825|4670|4520|4505|4550|4695
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5381|5358|5361|5344|5236|5202|5111|5220|5224|5109|5088|5021|4982|4958|4874|5045|4955||4920|4755|4795|4883|4825|4833|4834||4811|4803|4876|4802|4567|4482|4410|4313|4295|4294|4348|4374|4343|4295|4351|4328|4267|4265|4314|4300|4314|4295||4258|4188|4043|4023|3966|||4042|4028|3998|4010|4028|3976|4025|4158|4180|4186|4169|4122|4166|4125|4201|4100|4032|4065|4014|4022|3996|3897|3939|4030|3950|3993|3967||3911|3866|3932|3938|3820|3871|3986|3963|3720|3548|3532|3523|3569||3511|3481|3591|3547|3573|3646|3543|3540|3546|3522|3571|3550|3526|3551|3603|3591|3641|3651|3641|3649|3563|3488||3543|3658|3641|3570|3549|3610|||3665|3679|3691|3712|3743|3667|3636|3564|3576|3545|3494|3522|3440|3407|3527|3493|3524|3523|3550|3473|3537|3479|3486|3497|3536|3546|3541|3503|3388||3293|3370|3283|3254|3133|3122|3135|3171|3275|3282|||3399|3448|3485|3508|3389|3422|3374|3390|3342|3369|3391|3424|3401|3336|3284|3343|3399|3351|3403|3378|3474|3441|3442|3465|3487|3554|3521|3422|3403|3516|3700|3681|3741|3692|3611|3640|3592|3484|3410|3525|3388|3296|3232|3166|3232|3201|3209|3064|3062|3082|3175|3214|3231|3115|3050||||3078|3181||2984|2908|2859.5|2855|2868|3023|3032|3085|3029|3114|3058|3044|3051|3130|3061|3057|2920|2900|2907.5|3026
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3495|3450|3520|3550|3480|3495|3440|3400|3430|3335|3320|3335|3320|3320|3270|3395|3340||3305|3180|3215|3310|3200|3130|3045||3020|2982|2945|2974|2980|2931|2870|2820|3025|3095|3140|3150|3190|3160|3200|3150|3140|3110|3225|3125|3115|3085||3030|2965|2879|2883|2896|||2893|2855|2845|2832|2785|2749|2778|2783|2834|2888|2876|2876|2896|2886|2939|2957|2915|2949|2935|2914|2921|2901|2887|2902|2892|2931|2932||2804|2796|2807|2825|2849|2783|2789|2851|2781|2673|2606|2546|2608||2579|2528|2693|2701|2953|3040|2990|3650|3630|3620|3665|3620|3630|3605|3620|3665|3715|3765|3745|3740|3715|3695||3790|3740|3750|3720|3670|3645|||3650|3630|3675|3705|3715|3660|3680|3645|3665|3690|3650|3730|3715|3690|3685|3590|3650|3680|3635|3520|3595|3520|3520|3500|3475|3430|3420|3265|3210||3150|3125|3075|3100|3040|2990|3015|2993|3020|3175|||3255|3255|3235|3210|3180|3180|3085|3055|2988|2982|2972|2969|2948|2932|2916|2922|2974|2922|2929|2877|2964|2887|2850|2900|2880|2905|2879|2812|2854|2957|2981|3035|3060|2984|2952|2954|2862|2787|2813|2835|2750|2716|2665|2605|2652|2616|2597|2477|2463|2470|2466|2523|2547|2487|2343||||2402|2490||2440|2431|2441|2451|2393|2457|2503|2505|2409|2403|2347|2413|2399|2381|2250|2173|2046|2085|2048|2040
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1834|1830|1824|1826|1782|1768|1777|1767|1769|1723|1739|1733|1721|1689|1689|1708|1691||1710|1675|1696|1711|1707|1700|1721||1701|1705|1714|1707|1704|1685|1678|1662|1658|1642|1666|1663|1672|1669|1680|1658|1664|1662|1630|1560|1566|1544||1565|1570|1539|1527|1531|||1551|1561|1573|1567|1528|1514|1516|1514|1509|1505|1516|1520|1555|1544|1518|1506|1505|1516|1504|1502|1506|1509|1533|1534|1513|1517|1515||1495|1373|1395|1416|1427|1398|1404|1409|1391|1378|1385|1368|1394||1384|1366|1391|1425|1523|1481|1521|1613|1596|1595|1597|1583|1590|1592|1615|1593|1610|1608|1627|1628|1623|1572||1615|1622|1610|1599|1599|1637|||1638|1664|1681|1713|1690|1661|1638|1625|1628|1610|1600|1599|1606|1592|1591|1589|1601|1602|1622|1596|1561|1486|1501|1490|1501|1493|1509|1466|1421||1405|1430|1403|1379|1351|1313|1301|1289|1325|1324|||1362|1352|1349|1340|1338|1321|1318|1300|1275|1259|1284|1302|1306|1292|1267|1293|1280|1252|1302|1270|1305|1300|1290|1303|1306|1309|1316|1305|1263|1321|1331|1339|1365|1291|1261|1280|1235|1211|1190|1187|1127|1080|1077|1062|1047|1025|1028|999|996|1004|1005|1048|1039|1004|984||||1005|1006||984|1048|1022|1010|1007|1055|1071|1062|1043|1082|1074|1068|1062|1073|1056|1079|1034|1067|1083|1091
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|3595|3615|3575|3570|3525|3570|3580|3540|3505|3485|3485|3420|3370|3385|3335|3365|3295||3335|3250|3290|3260|3280|3295|3280||3315|3315|3415|3365|3310|3265|3175|3125|3070|3050|3080|3075|3050|3020|3040|3035|3070|3060|3120|3170|3175|3145||3120|3095|3045|3055|3075|||3055|3080|3040|3005|3015|2999|3010|3055|2996|2997|3000|3025|3030|3040|3050|3050|3055|3110|3110|3135|3140|3115|3105|3125|3150|3190|3240||3180|3215|3325|3300|3405|3435|3435|3460|3475|3515|3435|3380|3400||3305|3295|3265|3335|3335|3375|3365|3395|3340|3315|3320|3280|3310|3360|3320|3345|3355|3365|3350|3380|3460|3330||3295|3390|3360|3350|3190|3675|||3615|3575|3575|3560|3595|3625|3550|3460|3555|3615|3680|3715|3645|3625|3670|3645|3660|3630|3630|3600|3545|3440|3500|3425|3435|3400|3410|3385|3295||3220|3185|3225|3200|3145|3120|2954|2957|2979|2936|||2984|2952|2966|2964|2958|2945|2892|2877|2833|2856|2833|2848|2830|2787|2773|2822|2869|2847|2882|2833|2840|2865|2844|2883|2872|2898|2871|2839|2805|2855|2896|2955|2999|2960|2946|2898|2878|2878|2766|2822|2835|2822|2765|2741|2771|2767|2659|2578|2546|2558|2531|2611|2605|2560|2515||||2581|2619||2462|2420|2431|2441|2394|2413|2433|2464|2419|2416|2396|2396|2320|2355|2318|2339|2191|2221|2191|2255
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|507|513|516|512|494|491|487|478|464|455|451|453|448|442|447|460|457||464|459|467|465|466|469|468||460|459|464|453|448|440|433|430|442|424|432|428|421|408|415|409|405|401|401|403|401|399||394|398|381|374|372|||374|374|370|367|363|359|360|371|379|379|381|379|382|378|376|375|375|377|387|388|389|385|392|400|402|404|413||407|405|410|412|416|413|418|425|423|417|419|408|417||409|403|420|435|435|441|446|447|455|454|454|452|454|455|458|455|455|460|453|458|448|442||450|448|455|452|447|445|||450|451|451|456|463|444|441|440|444|448|445|448|444|443|449|444|441|443|441|429|429|430|428|427|438|444|444|434|422||413|414|419|418|409|407|396|401|408|408|||414|413|419|421|412|409|402|404|398|398|401|403|397|393|401|404|409|403|408|408|414|420|417|421|419|426|419|420|419|438|444|438|446|436|432|431|442|433|434|436|436|415|413|423|423|421|417|408|410|411|411|410|411|398|395||||404|413||404|401|401|398|401|415|427|430|428|427|436|441|435|432|432|434|422|418|433|443
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1053|1045|1040|1039|1012|1020|995|1018|1002|987|982|991|971|957|962|999|981||971|962|970|1004|988|984|967||959|965|960|939|935|929|932|928|925|927|937|942|939|929|940|943|961|961|972|988|991|995||985|975|935|935|940|||972|970|970|986|978|956|991|1000|1008|1018|1038|1027|1047|1031|1035|1038|1048|1053|1066|1072|1062|1030|1037|1080|1084|1087|1095||1069|1052|1059|1033|1045|1015|1015|1044|1013|1000|991|1003|1030||995|980|983|976|980|994|997|983|998|989|1010|990|991|998|1021|1010|1025|1054|1042|1052|1045|1041||1056|1101|1079|1064|1058|1085|||1103|1102|1083|1090|1068|1027|1005|983|988|982|970|972|971|973|983|978|978|992|994|970|965|981|977|984|988|1001|1008|992|941||918|918|915|908|869|865|906|935|948|930|||944|942|933|935|930|911|895|876|852|871|887|892|907|890|885|892|889|887|901|876|905|919|923|906|901|919|908|888|876|905|946|949|958|928|927|907|895|885|898|904|868|834|831|822|829|816|812|802|803|796|820|859|864|844|836||||859|878||867|851|848|839|827|821|833|825|803|820|837|852|862|848|864|835|792|803|815|880
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|723|722|727|719|705|709|701|696|680|671|667|669|661|655|660|669|660||674|672|687|686|690|687|693||698|696|690|687|680|670|667|670|682|729|739|715|703|698|707|705|705|702|705|706|702|699||685|696|675|668|663|||668|673|671|663|660|651|648|656|660|657|666|667|678|671|676|682|691|684|701|704|716|717|734|755|755|767|786||783|781|783|783|791|775|802|806|788|770|768|753|757||746|735|738|739|737|741|746|744|747|738|735|732|732|737|743|738|753|761|754|771|762|746||789|788|791|790|777|774|||779|770|774|765|772|754|747|739|750|757|769|771|763|768|781|773|770|749|734|717|715|712|714|711|723|732|732|722|712||702|706|689|703|691|674|673|651|661|658|||664|665|674|674|670|673|667|672|655|662|667|663|662|660|669|667|688|673|672|666|674|673|676|686|683|693|693|690|698|710|719|716|705|692|695|700|707|698|706|711|705|693|686|684|692|690|693|693|699|701|713|720|705|678|658||||678|725||729|728|723|713|709|709|708|714|706|708|721|721|714|719|738|728|707|706|711|731
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1097.3|1092.7|1099.7|1092.3|1055|1059|1064.3|1071.3|1043|1005|1000.3|1012.3|986.7|986.7|970.5|1007.3|992.2||990.5|986.7|1015|1025.3|1016|1011.3|1000.7||1025|983.3|997|977.7|966|943.3|925.7|920.2|917.3|914.3|931.3|923.7|933.5|947|952|941.7|927.8|922.7|943.7|955|965.7|961.8||954.5|964.2|943.3|933|940|||954.2|962.7|964.7|976.5|977.3|962.7|989.3|997|1014|1006.3|1013.3|1005|1001|1010|1033.3|1027|1014.3|1038|1025.7|1010.7|987.5|959.5|956.3|976.8|994.8|1013.3|1013.3||976|978.3|982.2|1003.7|991.7|959.2|975.2|980.2|961.3|910.3|845.2|829.7|840.2||816.7|810.8|807.8|824|842.7|852|855|850|855.7|850.5|846.8|843|837.7|830.5|845.7|842.2|855.7|866.7|857.3|868.8|849.2|829.7||807.5|816.3|804|812.8|809.3|838.5|||867.3|863.3|870.3|888.2|880.7|871.8|876.2|871.7|898.3|911.7|911.2|895|889|895|908.3|893.8|890.2|895.8|890.8|871.3|883.3|883.7|885.7|899.5|906.3|904.7|909.8|903.3|877.3||848.5|882.7|908|878.3|854.8|840.7|882.7|882.3|900.2|898.2|||922.5|916.2|929.5|936.2|938.2|940.8|914.3|902.8|878.5|904.2|908|917.7|918.2|911.2|903.8|893.5|916.7|900.3|922.5|919.5|943|942|950|951.3|961.3|960.2|944.8|911.7|915.2|953.3|987.5|997.3|1010.3|977.3|959.8|957.8|935.5|923.5|928|950.7|913.7|893|850.3|840.5|851.3|850|857.2|817.3|806.7|804.7|818.8|837.3|853.3|802.7|793.5||||815.7|861.7||823.7|810.3|794.7|793.2|775.5|788.3|807.3|776.7|756.5|777.3|768.3|776|781|790.5|771.8|763.2|719|711.8|728.8|757.8
04501|946228|/equities/horiba-ltd|TOPIX500|6960|7080|7100|6980|6880|6860|6880|6770|6790|6610|6660|6560|6580|6510|6340|6470|6470||6730|6680|6680|6850|7000|7230|7160||7070|7070|7010|6880|6710|6740|6910|6800|6830|6860|6920|6870|6850|6800|6840|6750|6740|6610|6600|6560|6430|6360||6270|6120|6000|5920|5870|||6040|6060|6070|6050|5980|5850|5880|6000|5790|5750|5820|5680|5640|5550|5610|5610|5510|5560|5630|5640|5570|5560|5540|5710|5570|5570|5570||5490|5470|5620|5760|5810|5660|5820|5780|5770|5470|5270|5220|5220||5130|5090|5190|5220|5210|5300|5310|5370|5340|5270|5210|5110|5180|5290|5310|5360|5420|5520|5500|5430|5410|5350||5470|5550|5440|5460|5380|5500|||5690|5650|5630|5680|5760|5710|5620|5640|5800|5760|5740|5880|5820|5730|5790|5720|5840|5830|5900|5820|5960|5960|6070|6070|6200|6280|6160|6020|5630||5570|5620|5520|5410|5370|5390|5530|5500|5750|5630|||5760|5780|5740|5730|5740|5790|5760|5800|5710|5810|5750|5780|5670|5540|5430|5520|5670|5520|5570|5470|5580|5540|5450|5550|5510|5490|5430|5270|5330|5630|5820|5960|6110|5850|5770|5790|5840|5750|5670|5760|5690|5530|5440|5440|5650|5730|5720|5610|5710|5710|5730|5820|5770|5700|5510||||5520|5690||5510|5220|5100|5160|5100|5200|5330|5330|5180|5360|5250|5320|5290|5330|5270|5250|4965|5040|5120|5190
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5030|5105|5015|4890|4800|4795|4780|4815|4700|4700|4685|4695|4700|4700|4660|4635|4735||4820|4835|4950|5085|5280|5205|5180||5030|5070|5085|4895|4845|4770|4705|4585|4605|4600|4485|4430|4500|4495|4460|4525|4585|4625|4690|4630|4610|4620||4570|4650|4565|4610|4635|||4690|4730|4735|4710|4725|4675|4685|4760|4780|4870|4935|4935|4990|4830|4880|5015|4955|5000|5020|5090|5080|5100|5145|5225|5190|5265|5205||4970|5200|5225|5235|5180|5090|5165|5225|5025|4595|4570|4325|4270||4180|4155|4180|4210|4220|4255|4330|4360|4440|4425|4500|4485|4505|4495|4500|4405|4435|4420|4335|4305|4270|4175||4185|4210|4245|4220|4160|4120|||4075|4025|4100|4085|4090|4040|4020|3975|3985|3970|3920|3950|3930|3935|4030|3990|3970|4005|3980|3995|3995|3970|4020|4015|3975|4015|3980|3840|3685||3650|3930|3935|3980|3935|4010|4100|4160|4250|4215|||4325|4350|4355|4405|4425|4380|4320|4385|4330|4465|4570|4665|4585|4525|4505|4530|4595|4545|4630|4590|4690|4630|4615|4565|4555|4575|4530|4465|4475|4555|4585|4550|4440|4625|4575|4455|4410|4325|4330|4405|4360|4300|4255|4245|4295|4220|4180|4035|3940|3905|3860|4015|3990|4095|3870||||3985|4120||4000|3965|3950|3930|3865|3855|3830|3860|3830|3850|3800|3825|3830|3805|3755|3675|3565|3665|3725|3780
04503|946107|/equities/house-foods-group-inc|TOPIX500|3650|3665|3620|3585|3570|3590|3595|3625|3570|3535|3520|3575|3580|3565|3560|3640|3660||3700|3710|3760|3750|3820|3845|3855||3920|3895|3950|3880|3920|3770|3745|3820|3810|3775|3815|3755|3720|3690|3705|3695|3780|3825|3855|3855|3810|3815||3775|3810|3775|3810|3840|||3875|3870|3850|3805|3790|3775|3750|3770|3785|3845|3865|3820|3885|3830|3720|3650|3615|3670|3650|3590|3560|3585|3600|3730|3705|3735|3800||3775|3770|3760|3755|3775|3710|3740|3745|3665|3625|3620|3600|3590||3570|3425|3490|3475|3400|3430|3415|3400|3460|3460|3535|3530|3560|3595|3605|3615|3605|3630|3630|3650|3700|3680||3740|3700|3810|3710|3675|3620|||3625|3600|3535|3500|3550|3530|3490|3440|3445|3455|3495|3545|3520|3510|3540|3515|3520|3535|3510|3445|3485|3485|3540|3520|3550|3605|3565|3495|3465||3430|3430|3485|3435|3280|3205|3260|3280|3305|3295|||3330|3375|3330|3355|3390|3330|3315|3305|3280|3310|3390|3430|3475|3450|3430|3395|3460|3450|3480|3480|3490|3545|3590|3675|3680|3680|3590|3515|3515|3605|3655|3625|3585|3665|3650|3605|3555|3595|3610|3585|3555|3520|3480|3450|3500|3475|3530|3525|3505|3575|3540|3480|3430|3405|3345||||3335|3370||3370|3375|3375|3405|3350|3300|3265|3300|3250|3200|3155|3105|3085|3110|3135|3325|3440|3350|3355|3385
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|12590|12565|12440|12275|11965|11760|11830|11735|11810|11665|11775|11985|12145|12110|12085|12530|12325||13015|13080|13055|13140|13170|13065|13000||13085|13020|12655|12860|12645|12590|12940|13125|13380|12800|13220|13500|13570|13285|13430|13485|13625|13890|13915|13750|14050|13800||13900|14140|13975|14210|14175|||14185|14155|14160|13950|13995|13945|13910|13735|13735|13575|13265|13130|12950|12925|12890|12815|12720|12720|12850|12830|13535|13785|13880|13900|13330|13220|12880||12425|12240|12415|12355|12435|12520|12515|12390|12480|12680|12520|12505|12020||11985|11800|12480|12320|11745|11780|11755|12035|12190|12280|12295|12170|12110|12150|12100|12025|12060|12005|12080|11860|11760|11765||11855|11725|11525|11575|11680|11510|||11315|11090|10960|10830|10735|10685|10420|10380|10475|10335|10495|10780|10680|10455|10325|10140|10280|10050|10125|10080|10120|10025|10245|10415|10495|10720|10430|10175|10150||10305|10400|10340|10305|10220|10405|10685|10365|10430|10215|||10500|10615|10585|10390|10450|10725|10735|10645|10640|10710|10695|10615|10485|10200|10070|10090|10245|10380|10390|10445|10310|10210|10270|10195|10125|9980|9796|9723|9695|9905|9807|9731|9962|9996|10010|9965|10000|9954|9885|9941|9669|9471|9456|9536|9659|9606|9575|9634|9536|9718|9716|9669|9684|9643|9738||||9653|9825||9836|9814|9608|9627|9496|9588|9787|9991|9864|9818|9634|9585|9572|9615|9570|9610|9216|9242|8967|9052
04505|946151|/equities/miraca-holdings-inc|TOPIX500|3455|3360|3325|3325|3310|3385|3370|3325|3285|3245|3235|3240|3260|3260|3255|3300|3315||3280|3210|3225|3270|3240|3305|3295||3235|3105|3075|3065|3080|3120|3145|3035|3050|3160|3140|3130|3125|3065|3025|2961|2958|2925|2975|2947|2929|2881||2835|2812|2752|2718|2703|||2731|2716|2671|2764|2772|2823|2855|2879|2851|2847|2905|2917|2879|2839|2813|2853|2831|2830|2823|2837|2832|2800|2806|2833|2827|2843|2853||2796|2794|2800|2770|2799|2764|2784|2660|2548|2684|2698|2646|2610||2596|2628|2660|2657|2710|2747|2721|2728|2790|2772|2846|2808|2869|2884|2859|2870|2891|2882|2855|2846|2852|2806||2806|2812|2846|2790|2846|2825|||2721|2715|2725|2712|2702|2652|2642|2614|2631|2676|2610|2688|2647|2614|2598|2520|2477|2501|2387|2397|2395|2346|2295|2290|2324|2277|2281|2276|2246||2368|2444|2442|2425|2358|2360|2425|2418|2468|2424|||2446|2436|2437|2431|2423|2493|2486|2510|2493|2532|2579|2538|2553|2501|2507|2482|2533|2577|2555|2582|2592|2649|2688|2633|2623|2583|2545|2540|2451|2580|2635|2671|2671|2593|2555|2572|2552|2533|2470|2454|2487|2425|2445|2442|2406|2432|2484|2444|2510|2605|2832|2851|3050|2516|2515||||2672|2621||2417|2304|2375|2320|2296|2324|2314|2325|2280|2218|2331|2306|2252|2254|2221|2236|2187|2176|2165|2195
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1293|1263|1242|1225|1200|1208|1205|1196|1177|1158|1151|1171|1162|1182|1184|1216|1221||1196|1181|1197|1202|1215|1193|1192||1219|1227|1219|1180|1173|1152|1160|1163|1171|1126|1136|1125|1120|1116|1123|1119|1130|1123|1132|1137|1109|1114||1092|1101|1080|1078|1096|||1122|1123|1117|1118|1099|1084|1077|1079|1089|1096|1114|1117|1117|1104|1103|1091|1087|1101|1102|1089|1066|1059|1053|1075|1063|1067|1075||1034|1024|1030|1043|1021|1001|1028|1058|1046|1009|1014|1002|991||979|965|957|960|986|1006|999|999|1019|1007|995|990|1037|1034|1045|1023|1025|1024|1008|1009|999|978||984|985|969|955|971|976|||980|984|977|976|987|979|969|965|972|972|974|980|968|951|965|949|944|969|982|953|957|944|953|950|956|967|979|987|944||907|925|943|919|905|903|914|953|953|965|||956|965|974|984|996|970|957|951|940|961|980|995|995|987|991|996|1006|979|1009|998|1031|1039|1037|1037|1034|1070|1048|1017|1026|1072|1092|1126|1111|1091|1115|1124|1092|1078|1085|1062|1049|1053|1027|1011|1026|1026|1023|983|979|982|1008|1021|1014|1003|989||||1011|1051||1020|1015|1007|993|975|987|1002|999|959|971|952|963|947|931|971|1023|951|965|1047|1058
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|4890|4685|4655|4610|4605|4435|4485|4240|4445|4405|4500|4500|4540|4415|4280|4520|4455||4750|4685|4770|4805|5000|4970|4860||4945|4880|4845|4855|5010|5020|4965|4810|4845|4760|4965|5100|5060|5040|5050|5070|5030|4925|5000|5010|4820|4780||4715|4605|4665|4655|4670|||4795|4795|4710|4665|4685|4590|4555|4770|4955|4980|4930|4925|4935|5000|4900|5000|4885|4855|4765|4910|4890|4955|4880|4855|4710|4670|4460||4340|4220|4310|4340|4345|4240|4285|4060|4030|4400|4345|4315|4070||4075|4135|4195|4185|3915|4025|4045|4185|4250|4170|4080|4015|3995|3925|3830|3775|3695|3630|3595|3550|3530|3575||3550|3535|3485|3450|3470|3600|||3605|3525|3550|3565|3515|3495|3505|3435|3495|3470|3460|3610|3525|3340|3320|3330|3445|3475|3505|3460|3480|3445|3560|3630|3630|3580|3550|3510|3420||3355|3350|3285|3235|2897|2838|2881|2896|2962|2876|||3155|3030|2976|2969|2961|3070|3055|3105|3115|3150|3135|3130|3105|3020|2988|3075|3080|3050|3070|3095|3055|2971|2955|2939|2981|2965|2901|2819|2793|2911|2897|2895|2920|2948|2947|2957|2982|2894|2845|2856|2893|2918|2884|2915|2967|2952|2854|2838|2910|2894|2897|2866|2845|2851|2836||||2759|2781||2631|2347|2311|2356|2271|2286|2269|2301|2182|2199|2160|2147|2126|2140|2127|2121|1971|1972|2015|2119
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|578.8|580.6|579.2|585.6|581.4|578.8|571.8|574.6|567|558.6|556.8|556.4|550|551.4|548.4|552.6|541.8||548|544.4|563.6|565.8|548|546.8|528.2||518|521.4|507.2|496.6|494.2|490.8|485.6|474|489.6|491|495.4|505.2|500.6|494.8|494.4|486.6|485.2|480.2|489.6|482.2|472.2|470.6||463.2|462.2|449.2|448.4|444.2|||453|447.8|444|444.6|444.8|442.8|445.4|452.8|450.8|449.8|447.6|441.8|447.4|448.4|443.4|438|432.8|438.6|436.8|436.4|433.8|429|430.2|440.8|444.2|447.2|443.2||437.2|439.2|436.4|437.4|437|436.2|439.2|441.8|434.8|429.2|427.6|420.6|426.4||422|419.6|418.2|427.4|429.4|434.2|434.2|431|434.6|431.6|439|438|444.4|443.2|446.6|448.2|452.6|451.8|447|449.2|446.2|442.2||447|453.6|464.4|467.8|472.6|478.6|||482|481|481|480.2|478.4|469|466.8|459.4|464|459.2|457.2|457.6|458.8|462|465.4|458.6|456|459.2|461.2|456.8|463.4|459.2|459.6|456.2|467|470.2|473.2|467.4|456.8||447.6|443.2|439.2|436.2|428|435.8|451.6|455.2|459|451.2|||462.6|457|463.4|462.4|468|461.8|452|454|448.2|455|465.2|462.2|460.8|456|453.2|450.8|456|446|454.6|448.8|458.6|464.2|466.4|469|470.4|474|473.4|469.6|453.4|470|480.4|489.2|489.4|476.2|475.4|479.6|474|474.6|473.4|471.6|470.4|499.4|498|492|504.4|494.6|503|492.8|486.4|483|488.4|490.4|487.6|485.6|477||||482.4|492.8||474.6|471|470.4|460|446.6|464|476|480.6|477.6|497.8|499.2|493.6|492.2|500.6|502.2|503.6|501.8|494.2|480.8|480.4
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2270|2206|2237|2254|2127|2102|2034|2084|2072|2009|2033|2019|1981|1964|1941|1990|1925||1893|1891|1958|2002|1946|1930|1905||1923|2063|2065|2024|1983|1958|1875|1820|1812|1832|1915|1903|1966|1961|1987|1964|1925|1909|1948|1968|2028|2034||2066|2070|1950|1926|1974|||2007|1995|1891|1921|1922|1796|1886|1904|1962|1985|2025|1922|1845|1803|1754|1695|1650|1689|1655|1628|1610|1535|1548|1620|1590|1616|1565||1463|1481|1482|1502|1457|1384|1406|1442|1431|1326|1290|1272|1302||1266|1246|1222|1254|1332|1387|1389|1382|1364|1341|1336|1316|1332|1358|1412|1422|1424|1441|1423|1443|1409|1352||1395|1439|1397|1398|1395|1460|||1522|1536|1563|1598|1598|1521|1531|1509|1563|1551|1541|1567|1534|1525|1571|1534|1536|1539|1547|1467|1472|1467|1443|1482|1507|1533|1564|1505|1486||1398|1420|1411|1385|1322|1305|1386|1450|1522|1528|||1593|1603|1595|1602|1647|1591|1544|1526|1487|1543|1530|1552|1518|1510|1512|1528|1531|1462|1512|1499|1579|1585|1542|1586|1606|1631|1596|1535|1525|1670|1745|1808|1824|1693|1631|1621|1550|1496|1549|1608|1553|1495|1362|1338|1365|1305|1274|1216|1222|1255|1271|1329|1330|1247|1223||||1280|1315||1242|1245|1213|1200|1186|1251|1272|1198|1153|1180|1174|1191|1202|1194|1136|1159|1051|1090|1123|1175
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2764|2711|2734|2701|2653|2652|2605|2545|2495|2445|2470|2506|2506|2454|2411|2440|2419||2449|2401|2365|2396|2367|2368|2445||2408|2475|2459|2411|2382|2345|2340|2301|2292|2299|2339|2310|2366|2255|2176|2159|2141|2172|2206|2208|2155|2123||2070|2085|2039|1996|1999|||2064|2088|2107|2121|2095|2103|2101|2122|2147|2117|2120|2090|2064|2037|2050|2101|2069|2074|2070|2070|2089|2073|2070|2116|2151|2196|2192||2119|2081|2096|2130|2067|2038|2068|2081|1952|1949|1930|1922|1914||1896|1883|1918|1936|1951|1983|1960|1987|2031|2020|2008|1985|1982|1982|2019|2019|2040|2084|2068|2085|2106|2065||2123|2168|2146|2136|2124|2145|||2161|2163|2175|2184|2141|2097|2079|2068|2066|2059|2083|2094|2029|2014|2060|2046|2057|2075|2081|2044|2054|2025|2019|2028|2055|2027|2043|2041|1866||1676|1671|1679|1674|1636|1627|1700|1702|1744|1718|||1742|1749|1765|1767|1774|1765|1747|1724|1704|1710|1715|1699|1668|1647|1654|1634|1649|1623|1672|1682|1691|1694|1677|1687|1652|1682|1636|1640|1675|1721|1721|1722|1670|1615|1603|1623|1606|1587|1585|1568|1530|1496|1443|1419|1422|1401|1397|1315|1382|1382|1409|1437|1431|1388|1358||||1386|1435||1394|1376|1375|1365|1344|1337|1365|1375|1347|1378|1353|1386|1375|1388|1372|1339|1298|1307|1361|1403
04511|976103|/equities/infomart-corp|TOPIX500|966|940|924|897|903|880|880|875|881|898|892|906|928|936|923|920|1005||1035|973|957|915|916|950|989||980|964|952|973|966|953|917|892|882|878|921|910|906|926|894|865|848|853|855|858|842|839||899|916|913|955|974|||971|960|947|948|927|921|914|933|917|929|925|921|921|907|882|951|976|975|977|1009|1048|1068|1071|1098|1086|1077|1088||1041|1049|1068|1053|1052|1060|1057|1031|983|965|943|930|888||874|856|846|866|831|857|886|907|944|936|900|934|948|957|969|989|981|955|954|938|934|912||930|926|913|915|929|966|||947|930|889|864|826|787|729|713|714|717|697|720|738|732|715|699|703|705|697|708|699|688|706|678|685|700|676|643|646||652|669|594|560|555|651|640|641|661|662|||689|704|675|704|707|702|697|696|699|712|732|741|737|721|718|730|737|766|792|809|793|789|796|798|815|822|848|852|860|898|895|901|895|898|892|872|912|898|879|848|863|907|885|859|870|859|832|823|788|799|799|814|778|745|706||||696|716||695|724|718|725|706|730|715|724|700|686|692|685|665|646|627|619|583|606|621|652
04512|1177847|/equities/infroneer-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|802|804|814|816|803|799|795|814|838|788|768|760|766|768|780|785|774||759|746|783|774|775|750|720||693|701|673|640|633|619|603|598|598|591|600|602|616|620|634|632|626|631|653|640|627|608||601|587|567|544|539|||552|555|568|574|561|542|545|571|584|582|583|572|574|575|573|568|562|573|568|572|571|567|580|606|605|607|585||567|565|569|545|541|528|542|554|526|491|496|500|511||489|489|494.2|505|526.5|536.5|532.4|525.5|525|520.6|533.9|538|546.2|541.1|555.3|567.2|565.9|574|568.8|571.5|560.2|544||561.6|573.3|563.1|558.3|563|575.1|||599.3|600.9|605|620|632.8|626.1|627.9|616.5|644.3|636.9|639|650.1|649.4|658.2|659.1|649.5|655.5|673.2|667.2|651.6|652|650.9|649.1|656.6|675.4|679.4|691.1|685.5|682.3||639.4|617.6|611|608.3|600.1|599|625.1|646.6|656.9|645.5|||656.1|636.7|640.5|643.8|651.7|637.2|620.1|613.2|598.1|624.1|634|651.8|649.9|656.1|658|656.6|665.6|653.4|682.7|680.3|691.4|699.3|698.5|706.4|701.1|713|713.9|705.3|692.7|736.4|772.4|791|785.9|748.7|753.5|769.1|750|738.7|742.7|753.7|743|735|736|720|752|723|724.5|690.3|671.5|660.7|668.5|685.8|697|680|673||||666|672.9||650.6|650|640.1|626.4|602.1|617.6|633.1|638|626|632.4|655|655|642.3|666|642.4|661.2|632.4|627|585.1|582.1
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|1240.5|1223.5|1218|1195|1176.5|1161|1157.5|1136.5|1152.5|1144|1150.5|1165|1149|1115.5|1100|1115|1113.5||1152.5|1139|1160|1157.5|1221.5|1199.5|1163.5||1144|1109|1115.5|1100|1064.5|1067.5|1064.5|1052.5|1075|1075.5|1107|1101|1106|1088|1096.5|1061.5|1079|1105.5|1110|1081.5|1075.5|1075||1052.5|1052.5|1007.5|994.5|1006|||1005|1010.5|1003.75|1013.75|1021.25|1012.5|992.5|1025|1018.75|1012.5|1026.25|1038.75|1047.5|1027.5|1032.5|1082.5|1073.75|1038.75|1090|1152.5|1226.25|1247.5|1240|1222.5|1236.25|1236.25|1240||1232.5|1186.25|1198.75|1216.25|1240|1213.75|1228.75|1190|1202.5|1220|1207.5|1170|1135||1136.25|1167.5|1172.5|1168.75|1145|1176.25|1167.5|1206.25|1252.5|1241.2|1246.2|1252.5|1275|1300|1290|1267.5|1250|1230|1212.5|1222.5|1217.5|1198.8||1180|1188.8|1210|1190|1167.5|1161.2|||1108.8|1087.5|1065|1041.2|1055|1041.2|1037.5|1021.2|1032.5|1023.8|1051.2|1091.2|1097.5|1073.8|1063.8|1046.2|1098.8|1097.5|1101.2|1083.8|1096.2|1078.8|1096.2|1061.2|1058.8|1032.5|1007.5|977.5|980||945|936.2|928.8|935|932.5|935|955|931.2|930|895|||890|878.8|868.8|880|883.8|910|897.5|885|891.2|923.8|916.2|897.5|895|881.2|876.2|915|913.8|916.2|915|923.8|940|947.5|943.8|952.5|955|951.2|965|951.2|932.5|982.5|967.5|971.2|975|983.8|961.2|951.2|943.8|958.8|907.5|897.5|891.2|890|916.2|932.5|941.2|947.5|957.5|978.8|937.5|931.2|972.5|947.5|933.8|940|910||||925|931.2||930|947.5|932.5|943.8|912.5|930|956.2|976.2|926.2|910|907.5|892.5|868.8|875|871.2|823.8|786.2|790|803.8|821.2
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|843|833|841|837|816|843|816|814|791|769|768|754|755|762|769|765|740||732|718|740|742|724|729|721||722|717|729|705|697|675|646|642|640|625|623|609|614|617|620|612|609|608|626|615|606|601||585|590|574|569|578|||604|597|589|596|596|586|610|608|600|597|617|612|609|602|589|569|562|560|567|568|561|550|545|576|587|593|591||570|587|591|594|583|560|565|587|542|504|503|489|511||505|502|504|516|534|547|538|532|539|528|544|539|547|566|583|576|586|597|578|587|586|569||550|545|529|524|528|549|||560|559|565|576|586|566|557|561|565|560|554|565|557|568|579|564|566|580|579|558|562|545|541|541|553|551|547|536|518||496|492|495|483|480|479|503|557|575|572|||588|578|578|583|599|590|579|586|574|598|604|606|591|589|603|602|616|619|651|650|675|678|681|684|678|689|697|681|676|702|734|751|751|729|730|735|726|704|718|735|718|695|681|666|681|679|682|643|636|623|611|628|648|619|609||||634|658||640|638|628|614|619|603|604|596|585|604|612|606|603|587|560|560|525|538|572|585
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1116|1113|1117|1099|1067|1084|1090|1132|1111|1115|1111|1110|1092|1103|1092|1134|1124||1122|1099|1112|1143|1136|1138|1098||1117|1122|1115|1101|1107|1085|1022|998|991|965|973|943|948|948|962|961|962|962|977|990|999|981||996|986|941|933|949|||966|961|956|963|965|961|988|985|1018|1004|1039|1034|1024|1012|1019|1022|1004|1029|1021|1015|1010|1002|1012|1044|1033|1055|1023||947|949|962|973|969|947|965|965|946|906|860|842|867||844|832|820|841.8|886.4|911.4|903.6|901.4|888|899.1|909.2|914.5|927.9|935.1|954.3|951.4|974.4|980.9|971.1|969.1|944.1|924.1||911.5|935.3|912.1|923.2|923.4|939|||961|932.8|983.5|1021.5|1024.5|1012|1010|1002|1017|1021|1004|1022|1017.5|1017.5|1037|1007.5|983.5|1002.5|987.6|957|973.5|968.3|982.3|1005.5|1019.5|1032|1041|1021.5|1030||997.9|976.6|911.2|892.1|876|858.7|893.5|903.6|912.6|889.2|||920.2|923.1|957|964.6|977.1|975.9|953.7|935|912.6|932.1|947.1|953.2|962|947.8|934.1|939.9|969|938.4|966|950.3|966.2|963.8|952.3|958|962.1|971.1|978.2|951.6|960.6|1001|1024.5|1052.5|1083.5|1028.5|1019.5|1024.5|995|968.4|968|1013.5|950.6|912.4|889.6|880.4|890.1|878.6|901.7|863|847.4|833.3|856.3|853.2|836.2|778.2|770.1||||783.4|816.1||746.6|731.7|717|713.2|701.8|722.2|742.8|743.8|715.8|730.1|730.2|737.3|730.6|723.6|675.9|676.6|612.7|629.6|637.7|673.5
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|6870|6800|6660|6610|6600|6790|6800|6750|6660|6500|6320|6390|5950|5940|5880|6030|6120||6310|6370|6480|6530|6580|6620|6590||6600|6620|6660|6510|6570|6580|6430|6370|6500|6520|6530|6470|6440|6380|6450|6430|6670|6780|6780|6700|6540|6490||6460|6450|6360|6370|6390|||6420|6490|6530|6580|6490|6470|6350|6380|6500|6490|6510|6640|6850|6890|7090|7180|7380|7530|7740|7590|7420|7880|8060|8100|8270|8200|8060||7970|8020|7930|7770|7660|7620|7540|7410|7220|7190|7050|6760|6610||6660|6590|6630|6600|6440|6530|6690|6700|6870|6950|7040|7060|7090|7230|7190|7220|7320|7300|7300|7370|7430|7420||7500|7450|7530|7420|7380|7350|||7150|7090|6970|6880|6980|6850|6560|6450|6380|6390|6490|6480|6290|6380|6280|6210|6300|6280|6350|6330|6250|6240|6240|6120|6120|6220|6080|6040|5930||5950|6000|6100|6160|6150|6220|6260|6250|6220|6180|||6130|6220|6150|6110|6100|6180|6120|6110|6130|6080|6170|6030|6000|5960|5950|5940|6050|6150|6140|6150|6160|6050|6140|6090|6070|6050|6050|6060|5950|6060|6080|6050|5970|6280|6270|6190|6230|6070|6100|5850|5860|5870|5900|5970|6020|6080|6020|5960|5930|6100|6060|6090|6040|5980|5910||||5950|5920||6110|6150|6150|6200|6190|6080|6160|6130|6060|6050|5900|5820|5800|5770|5880|5820|5670|5530|5510|5590
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3524|3488|3506|3464|3385|3400|3397|3377|3346|3266|3290|3296|3255|3203|3155|3209|3184||3243|3145|3153|3167|3123|3119|3108||3103|3115|3035|2981|2945.5|2984.5|2953|2945|2990|3032|3077|3075|3116|3122|3115|3072|3077|3091|3125|3114|3099|3041||3037|2991.5|2938|2936|2931|||2950|2928|2917|2901.5|2879.5|2859|2872|2892.5|2900.5|2893|2881|2900|2903|2914|2914.5|2913|2890.5|2897.5|2843.5|2833|2803|2775|2758.5|2799|2786.5|2815|2798||2743.5|2714.5|2678.5|2684.5|2680.5|2675.5|2687.5|2680.5|2635.5|2561|2528.5|2546|2550||2502.5|2492|2512|2514.5|2517.5|2541.5|2562|2537|2584|2595.5|2619.5|2612|2633|2622|2621.5|2613.5|2642|2684|2674.5|2695.5|2680|2655.5||2684.5|2730|2752.5|2733|2750.5|2694|||2693|2716.5|2715.5|2726|2735.5|2721|2740|2719|2761.5|2778.5|2780|2810|2766.5|2734.5|2696|2580|2623|2621.5|2620.5|2598|2601|2601.5|2583|2575|2558.5|2550|2563|2488|2479||2435.5|2430|2356.5|2366.5|2322|2300|2347.5|2341|2358.5|2358|||2388.5|2390|2433.5|2422|2388.5|2400.5|2342|2324.5|2292.5|2299.5|2307.5|2311|2319.5|2296|2275|2289|2320|2299.5|2314|2284.5|2288|2313|2300|2323.5|2302.5|2308.5|2302|2270|2255.5|2311|2343|2344.5|2378.5|2333|2347|2367.5|2341|2310|2288|2315.5|2270|2263.5|2226|2198|2236|2230.5|2241|2183.5|2178|2214|2240|2244|2221.5|2048.5|2052||||2080.5|2122.5||2114|2111.5|2096.5|2102|2000|2070.5|2110.5|2122|2084.5|2101|2088.5|2083|2121|2138.5|2102|2062.5|2016|2047|2069.5|2124.5
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|3525|3455|3440|3435|3390|3285|3230|3175|3185|3180|3165|3260|3305|3295|3215|3290|3290||3420|3465|3505|3515|3515|3540|3505||3550|3620|3645|3630|3640|3725|3680|3670|3675|3665|3685|3670|3675|3635|3625|3640|3695|3760|3790|3735|3675|3680||3675|3660|3630|3620|3625|||3675|3675|3675|3725|3695|3635|3610|3720|3695|3710|3705|3770|3795|3750|3725|3750|3720|3685|3665|3630|3655|3620|3655|3660|3645|3630|3670||3640|3585|3530|3545|3660|3660|3720|3645|3735|3820|3795|3770|3585||3400|3515|3550|3535|3495|3555|3595|3650|3795|3765|3760|3755|3825|3880|3875|3855|3890|3810|3850|3825|3910|3935||3985|4025|4070|4060|4020|4060|||3965|3875|3810|3850|3860|3840|3845|3730|3710|3755|3790|3890|3880|3825|3805|3800|3975|3980|4040|4095|4080|4055|4045|3975|3970|3955|3940|3865|3840||3950|4105|4090|4170|4250|4230|4250|4215|4215|4115|||4095|4175|4130|4075|4080|4165|4125|4140|4175|4130|4135|4065|4075|4005|3960|4000|3970|4025|4075|4015|3960|3890|3865|3795|3805|3785|3725|3695|3670|3740|3665|3645|3600|3640|3665|3685|3705|3660|3540|3460|3560|3620|3585|3540|3515|3525|3445|3470|3400|3410|3360|3340|3330|3435|3370||||3240|3240||3275|3325|3145|3190|3185|3260|3275|3300|3255|3235|3160|3120|3075|3030|3085|3105|2922|2900|2839|2933
04520|952705|/equities/iwatani-corp|TOPIX500|6570|6540|6640|6620|6370|6270|6130|6030|6040|5990|5980|6040|6070|6110|5990|6190|6120||6310|6170|6260|6480|6320|6230|6260||6200|6260|6320|6410|6530|6600|6570|6280|6420|6580|6900|6940|6940|6930|6850|6920|7130|6860|6910|7140|7240|6980||7010|6800|6670|6520|6380|||6350|6320|6230|6130|6160|5980|6040|6160|6150|5990|5950|6100|6130|5940|5820|5970|5700|5500|5560|5460|5560|5420|5680|5480|5380|5370|5270||5040|5130|5180|5170|5000|4945|4970|4875|4845|4785|4740|4695|4650||4560|4700|4755|4785|4675|4720|4545|4260|4235|4165|4150|4090|4040|4045|4055|4090|4035|3975|3940|3935|3975|3945||3935|4010|4015|3985|3965|3960|||4015|4030|4065|4095|4105|4065|4080|3980|4035|3995|3955|4010|3860|3790|3785|3785|3780|3745|3775|3770|3780|3750|3745|3725|3760|3780|3765|3760|3740||3725|3750|3730|3735|3705|3715|3750|3740|3775|3765|||3765|3760|3760|3735|3750|3760|3720|3720|3710|3745|3755|3750|3765|3725|3720|3745|3765|3750|3760|3740|3740|3775|3770|3760|3760|3760|3735|3730|3715|3695|3760|3770|3765|3750|3770|3765|3760|3790|3765|3775|3705|3770|3770|3745|3750|3755|3735|3695|3685|3680|3730|3735|3730|3705|3650||||3655|3670||3670|3685|3675|3705|3635|3655|3680|3695|3640|3620|3650|3655|3595|3580|3640|3635|3545|3505|3500|3565
04521|946279|/equities/izumi-co-ltd|TOPIX500|4475|4315|4275|4125|4015|4025|3965|4030|4015|3985|3930|3865|3890|3985|3930|3890|3890||3900|3890|3930|4020|4005|4025|3975||3985|3960|3935|3855|3785|3785|3730|3770|3735|3660|3710|3705|3705|3695|3620|3595|3640|3735|3800|3755|3750|3730||3810|3705|3575|3590|3625|||3690|3690|3655|3705|3705|3665|3670|3700|3730|3740|3785|3770|3755|3705|3760|3685|3640|3665|3650|3685|3685|3630|3580|3710|3675|3675|3620||3540|3550|3620|3625|3640|3590|3640|3725|3590|3460|3415|3440|3530||3535|3500|3530|3505|3540|3625|3610|3715|3690|3725|3685|3645|3640|3660|3605|3640|3645|3730|3705|3750|3800|3720||3825|3855|3885|3750|3730|3750|||3775|3730|3800|3815|3840|3800|3780|3740|3775|3830|3875|3925|3960|4035|4115|4035|4310|4360|4460|4405|4410|4400|4335|4355|4380|4315|4350|4300|4210||4175|4140|4050|4050|4040|4050|4130|4140|4075|4125|||4205|4130|4045|4045|4040|3845|3260|3210|3200|3265|3340|3370|3285|3210|3270|3315|3400|3340|3425|3420|3455|3470|3370|3350|3310|3335|3265|3230|3210|3300|3415|3440|3510|3425|3425|3475|3390|3310|3365|3355|3320|3265|3185|3155|3240|3235|3230|3205|3090|3055|3105|3195|3280|3090|3015||||3045|3165||2969|2926|2877|2895|2855|2827|2879|2822|2730|2794|2801|2796|2815|2887|2838|2809|2740|2676|2693|2742
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1139|1127|1131|1131|1105|1130|1107|1122|1105|1051|1040|1000|988|995|1017|1025|1020||1000|980|1013|1032|1002|1000|992||986|990|978|947|934|899|871|865|861|874|867|856|844|851|865|843|839|834|852|810|800|807||802|798|771|761|774|||792|773|788|809|807|799|824|832|841|850|887|874|873|873|892|870|855|866|863|867|850|831|828|862|866|895|867||831|849|853|865|851|831|845|891|871|791|773|777|809||796|784|773|793|825|860|847|839|832|822|834|814|819|822|805|788|801|811|799|794|791|758||742|687|670|660|669|691|||713|720|723|750|755|727|716|722|721|718|703|721|706|716|736|710|715|724|734|707|722|706|697|705|722|717|709|709|680||641|643|634|614|600|606|656|675|685|667|||676|669|667|682|691|670|652|667|648|667|673|686|671|657|684|691|718|751|802|802|858|855|854|862|859|873|887|861|840|885|940|973|960|920|929|940|920|905|911|952|918|877|861|841|870|868|875|848|838|843|858|907|896|838|817||||854|884||848|860|828|785|779|757|768|762|761|756|773|776|780|788|745|728|686|730|799|859
04523|946303|/equities/jafco-co-ltd|TOPIX500|2253.3301|2190|2210|2206.6599|2133.3301|2173.3301|2156.6599|2133.3301|2173.3301|2176.6599|2163.3301|2213.3301|2266.6599|2190|2160|2223.3301|2210||2270|2240|2293.3301|2306.6599|2260|2250|2186.6599||1996.66|1983.33|2003.33|1966.66|1960|1960|1956.66|1920|1853.33|1803.33|1806.66|1810|1773.33|1780|1783.33|1766.66|1776.66|1763.33|1803.33|1860|1863.33|1796.66||1773.33|1733.33|1703.33|1686.66|1683.33|||1683.33|1651.67|1620|1625|1563.33|1530|1538.33|1576.67|1615|1600|1595|1556.67|1543.33|1548.33|1546.67|1525|1471.67|1501.67|1526.67|1536.67|1540|1500|1491.67|1550|1516.67|1538.33|1516.67||1488.33|1476.67|1495|1515|1543.33|1525|1566.67|1590|1571.67|1581.67|1558.33|1501.67|1535||1535|1561.67|1596.67|1625|1626.67|1656.67|1625|1573.33|1533.33|1481.67|1468.33|1453.33|1468.33|1476.67|1496.67|1490|1495|1493.33|1465|1471.67|1458.33|1438.33||1471.67|1490|1456.67|1423.33|1405|1403.33|||1433.33|1391.67|1393.33|1396.67|1416.67|1395|1405|1386.67|1418.33|1421.67|1400|1418.33|1400|1405|1423.33|1405|1420|1380|1398.33|1375|1366.67|1346.67|1363.33|1348.33|1363.33|1361.67|1383.33|1355|1273.33||1270|1308.3|1280|1280|1265|1241.7|1285|1285|1305|1263.3|||1266.7|1270|1273.3|1276.7|1275|1241.7|1221.7|1220|1201.7|1225|1220|1215|1208.3|1180|1180|1191.7|1211.7|1181.7|1210|1198.3|1215|1178.3|1145|1185|1200|1201.7|1188.3|1141.7|1148.3|1210|1266.7|1256.7|1258.3|1235|1221.7|1233.3|1218.3|1183.3|1205|1215|1220|1195|1153.3|1125|1131.7|1106.7|1111.7|1090|1078.3|1091.7|1123.3|1146.7|1113.3|1106.7|1073.3||||1110|1111.7||1081.7|1065|1015|1001.7|998.3|1033.3|1043.3|1041.7|1005|1026.7|1003.3|1011.7|998.3|997.3|1008.3|962|908|895|883.3|911
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2687|2632|2580|2523|2446|2473|2466|2497|2480|2455|2464|2462|2420|2477|2453|2472|2485||2331|2263|2359|2274|2191|2211|2197||2182|2190|2158|2088|2047|1903|1825|1858|1863|1811|1828|1860|1885|1885|1887|1881|1886|1864|1885|1878|1887|1897||1903|1928|1892|1887|1910|||1941|1878|1840|1895|1880|1858|1860|1893|1908|1906|1950|1944|1983|1944|1930|1935|1926|1971|2027|2000|1983|1973|1977|2029|2015|2055|1936||1916|1926|1919|1987|1838|1818|1853|1890|1883|1556|1828|1814|1838||1806|1810|1841|1888.5|1945.5|2026|2024|1969.5|1998.5|1980|1973|1970|1989|1996|2024|1985|1986|1995|1982.5|1984|1982|1950||1966|1996|1942|2054.5|2066.5|2068|||2116.5|2121.5|2143.5|2196.5|2254|2197|2183|2172|2215.5|2156.5|2079|2099.5|2083.5|2068|2113|2052.5|2065|2088|2094|2025.5|2021|1995.5|1916|1913|1960|1953|1932|1918|1895.5||1806|1754|1739|1695.5|1663.5|1690|1717.5|1789|1845|1852.5|||1891.5|1885|1910|1951|1993.5|1946|1933.5|1934|1860|1905|1942|1963.5|1939.5|1913|1909|1896|1931|1878|1944|1961|2054|2070|2076|2112|2055|2115|2142.5|2092|2025|2250|2356|2412.5|2405|2191.5|2160|2146.5|2135|2101|2116|2190|2158.5|2130|1926.5|1878|1866|1832|1856|1777|1793|1825|1837|1870|1840.5|1721.5|1747.5||||1862|1934||1897|1773|1780|1800|1816|1900|1927|1932|1935|1960.5|1893.5|1956|1961|1985|1846.5|1780|1656.5|1722|1790.5|1899
04525|952973|/equities/japan-airport-terminal|TOPIX500|5250|5410|5330|5400|5180|5020|4990|4750|4720|5020|5110|5030|5010|5010|5070|5330|5250||5050|4950|5050|5170|5220|5260|5280||5410|5580|5600|5420|5420|5490|5490|5430|5480|5420|5430|5530|5680|5710|5860|5850|5940|6040|6260|6200|6090|6140||6090|6090|6090|6080|6050|||6140|6060|5890|5950|5890|5880|6060|6640|6730|6710|6730|6580|6560|6550|6550|6400|6300|6400|6450|6280|6190|6070|5990|6080|6090|6060|6000||5760|5700|5820|5770|5510|5330|5490|5070|5020|4310|4425|4565|4715||4540|4515|4595|4680|4715|4820|4750|4685|4675|4605|4545|4545|4665|4630|4610|4660|4685|4750|4615|4675|4645|4550||4625|4685|4635|4595|4600|4665|||4660|4640|4645|4785|4855|4855|4875|4850|4950|4810|4735|4765|4680|4695|4765|4585|4580|4530|4555|4415|4440|4370|4305|4310|4330|4380|4280|4155|3930||3825|3645|3795|3770|3605|3600|3655|3810|3930|3950|||4060|4135|4075|4200|4350|4325|4240|4305|4315|4380|4430|4500|4445|4375|4425|4465|4575|4525|4700|4695|4855|4770|4690|4690|4555|4710|4780|4670|4895|5040|4940|4970|4970|4840|4970|4920|4740|4575|4725|4560|4690|4500|4215|4120|4210|4265|4245|3970|3975|3975|3960|4065|4045|3795|3845||||4095|4320||3985|3905|3940|3975|3940|4030|4115|4110|4165|4240|4120|4115|4040|4160|3915|3810|3600|3620|3685|3920
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|2527|2505|2476|2512|2498|2495|2471|2437|2408.5|2381|2365|2350|2370|2335.5|2293.5|2323.5|2301||2403.5|2408|2422|2440|2440.5|2375.5|2405.5||2482.5|2492.5|2463.5|2451.5|2439.5|2491.5|2475|2416.5|2440.5|2571|2622|2588|2645.5|2669|2641.5|2624|2670.5|2688|2657|2645|2611.5|2600||2599|2562.5|2525|2593.5|2576.5|||2636|2614|2554.5|2528.5|2496|2449.5|2431.5|2450.5|2490|2457|2477|2463.5|2491.5|2460.5|2556.5|2530.5|2544|2593|2504|2538|2618.5|2609.5|2557.5|2561.5|2486.5|2474|2426.5||2371.5|2321|2298.5|2304.5|2366|2391|2428.5|2456.5|2366|2501.5|2521|2456.5|2420.5||2512|2535|2572|2569|2544|2553|2613|2602|2649|2669|2702|2684|2743|2784|2747|2757|2787|2731|2768|2725|2812|2848||2934|2934|2947|2915|2875|2889|||2812|2879|2875|2904|2898|2907|2867|2771|2795|2783|2780|2805|2766|2718|2719|2663|2701|2695|2697|2683|2700|2696|2643|2607|2599|2603|2573|2494|2492||2481|2499|2511|2535|2463|2489|2501|2559|2730|2795|||2802|2794|2733|2724|2631|2523|2522|2536|2540|2562|2564|2586|2552|2509|2483|2465|2473|2474|2455|2395|2390|2383|2375|2374|2363|2374|2342|2329|2358|2413|2425|2352|2346|2383|2384|2383|2332|2320|2244|2229|2240|2230|2245|2239|2217|2220|2057|2076|2067|2069|2071|2090|2088|2098|2032||||2020|2011||2095|2102|2124|2127|2080|2078|2081|2089|2039|2078|2054|2046|2068|2051|2084|2001|1973|1920|1858|1857
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1105|1101|1103|1103|1071|1080|1067|1069|1047|1029|1026|1027|1020|1016|1014|1022|1008||1005|998|1021|1017|1035|1030|988||972|972|940|932|928|925|918|907|904|905|907|887|888|886|883|892|902|899|909|895|888|885||872|872|843|840|838|||842|840|836|841|841|835|844|858|865|866|865|853|849|840|842|841|834|837|838|835|827|820|818|861|873|878|890||895|893|910|931|906|872|886|893|869|856|841|825|846||836|828|828|818|819|820|815|812|820|810|817|813|816|816|816|809|815|817|806|826|820|816||821|841|833|826|826|835|||863|862|853|856|852|835|832|824|840|842|844|851|857|847|851|846|833|835|839|823|826|831|830|835|848|852|859|846|826||805|805|805|809|792|785|804|815|817|804|||812|818|818|818|821|829|827|814|803|802|806|811|814|807|803|796|800|802|830|838|848|865|867|874|871|879|882|871|878|898|921|923|905|897|905|896|888|881|890|884|888|876|865|870|883|895|882|889|1035|1024|1023|1025|1011|996|982||||986|999||989|976|970|967|955|956|950|955|948|974|983|986|957|952|969|960|910|921|920|947
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1043|1032.5|1023|1035.5|968.4|975.3|963|970.5|952.1|934|929|913.8|910.2|905.2|908.4|909.5|904.1||899.1|886|900.6|907.7|896.6|902.7|881.1||876.3|878.1|871.5|854.2|849.5|840.3|834|832|831.7|842.2|844.1|831.6|831.3|830.3|844.1|843.5|854.8|853|872.3|859.1|841.7|837.5||832.3|824.9|793.8|793.6|793.4|||798.8|787.5|787.1|787.7|786.1|782.1|791.8|798.4|800.7|792.1|777|770.2|770.8|762|770|773|772.9|777.7|774.1|772.8|767.2|769.5|764.4|790.2|788.7|803.7|818.8||819|812|815.5|829.6|800|752.1|759.6|775.2|752.2|732.4|729.2|723.6|734.4||725.5|714.7|718.3|720.8|737.6|739.1|729.9|728|723.6|722.2|734.2|734|734.5|737.5|738.6|729.5|730.9|736.3|726.5|734.5|720.8|715.8||715.8|744|746.2|736.8|735|738|||753.4|754.3|746.4|761.1|762.3|753.5|750.5|750.4|762|758.5|760.6|772.1|766.3|767.1|783.1|773.4|770|782|779.5|769|769.4|767.9|758.5|754.2|773.1|775.1|784.6|779.5|759.1||749.7|745|738|726.2|720|716.4|745|756.1|766.6|756.6|||769.3|767.5|768.5|779|782.8|779|772.7|765.3|749|757.1|761.2|760.8|761.2|756.2|756|760.7|766.7|751.7|779.2|758.6|772.3|781.7|785.5|786.6|788.4|805.3|801|776|778.6|804.4|833.5|841.5|818.4|794.7|791.3|788.3|772.9|773.3|777.7|776.2|751.5|750.6|747.1|743|752|754|753.3|752|828.1|828.1|833.2|844.7|822.1|805|802.1||||836.2|859.7||850.8|837.9|826.5|818.6|812.6|807.7|810.5|821.5|813.5|829.3|823.2|831.7|824|818.1|826|830.1|799.5|798.6|801.5|816.7
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2339|2275|2295|2305|2222|2255|2253|2286|2260|2204|2188|2224|2208|2171|2179|2221|2202||2158|2115|2160|2153|2157|2165|2216||2184|2206|2216|2191|2153|2120|2086|2054|2048|2070|2124|2172|2203|2223|2243|2230|2244|2230|2254|2256|2244|2209||2165|2184|2190|2142|2104|||2084|2052|2000|1983|2038|2026|2035|2105|2057|2010|1880|1867|1866|1859|1863|1833|1836|1857|1817|1790|1786|1745|1738|1780|1772|1792|1816||1790|1757|1780|1806|1715|1687|1711|1750|1722|1665|1658|1648|1687||1660|1647|1675|1692|1743|1770|1767|1757|1725|1722|1749|1747|1751|1751|1767|1746|1744|1727|1695|1703|1686|1650||1651|1713|1704|1673|1675|1684|||1716|1711|1698|1708|1718|1690|1657|1635|1665|1650|1650|1667|1660|1672|1694|1662|1642|1641|1603|1579|1588|1592|1550|1545|1569|1571|1600|1588|1491||1467|1464|1418|1417|1414|1395|1454|1456|1464|1455|||1472|1472|1462|1463|1467|1465|1437|1431|1398|1417|1425|1434|1412|1399|1414|1393|1413|1390|1433|1392|1417|1420|1397|1395|1392|1408|1415|1365|1363|1424|1495|1508|1490|1415|1396|1394|1380|1379|1368|1392|1314|1282|1292|1294|1293|1280|1255|1238|1263|1280|1297|1332|1310|1270|1270||||1330|1380||1346|1305|1293|1281|1275|1278|1282|1291|1293|1310|1312|1316|1307|1310|1303|1305|1290|1286|1276|1292
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2542|2511|2544|2641|2663|2683|2686|2636|2670|2562|2616|2673|2716|2765|2684|2799|2791||2817|2746|2821|2934|2952|3190|3165||3085|3105|3100|3090|3030|3110|3035|2923|2889|2950|3010|2999|3075|3065|3120|3095|3025|2980|3055|3125|3160|3175||3285|3155|3020|3010|3000|||2981|2942|2881|2847|2855|2852|2870|2905|2941|2838|2881|2831|2840|2820|2926|2845|2732|2756|2700|2625|2604|2576|2550|2657|2610|2661|2605||2492|2493|2564|2635|2591|2565|2626|2636|2543|2336|2313|2228|2287||2242|2206|2203|2224|2273|2275|2297|2289|2220|2078|2085|2071|2042|2051|2048|2004|2001|2015|1936|1926|1916|1811||1745|1724|1696|1669|1616|1560|||1520|1561|1555|1564|1599|1564|1543|1504|1520|1520|1492|1503|1429|1456|1525|1521|1533|1564|1570|1525|1556|1535|1516|1559|1608|1641|1657|1614|1619||1604|1575|1551|1566|1507|1488|1542|1557|1574|1565|||1617|1594|1592|1612|1625|1600|1531|1519|1475|1505|1521|1569|1514|1495|1497|1496|1531|1506|1529|1508|1566|1552|1570|1552|1551|1571|1536|1484|1518|1598|1641|1648|1685|1624|1628|1617|1587|1573|1587|1617|1566|1444|1352|1327|1370|1367|1362|1293|1295|1309|1313|1347|1340|1284|1254||||1263|1333||1261|1219|1209|1200|1173|1194|1249|1252|1211|1239|1244|1262|1245|1234|1203|1225|1165|1163|1173|1223
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|2066.5|2049|2031.5|2020.5|1997.5|2003.5|2007.5|1993|1949.5|1898.5|1900|1903|1898|1923.5|1920|1927|1927||1928|1930|1950|1953.5|1951|1950|1981||1934|2140|2121|2126.5|2119.5|2094.5|2081|2068.5|2069|2064.5|2092.5|2053.5|2037.5|2036|2025|2019|2026.5|2027|2048|2037.5|2032.5|2035||2023.5|2043|2026.5|2030|2050|||2078|2063.5|2183|2173|2160.5|2157|2165.5|2175.5|2200.5|2185|2193|2184|2176|2160.5|2161.5|2161.5|2143|2140|2142|2134.5|2127.5|2122|2120|2171|2167.5|2171.5|2163.5||2140|2143|2146.5|2153|2147|2115|2133|2118|2083.5|2063|2029|2039|2080.5||1980|1968|1968.5|1978|1988.5|1988|1980|1979|1978|1984.5|1995.5|1990.5|2001|1992.5|1983.5|1994|1993|1995|1963|1965.5|1941|1928||1920|1948|1948|1946|1947.5|1950|||1969.5|1967|1976.5|1976|1990.5|1978|1972|1958|1968.5|1961|1962.5|1974|1969|1965.5|1981|1970|2000.5|1998|2017|1987|2000|2002.5|1989.5|1982.5|1987.5|2006.5|2017|1990.5|1965.5||1937.5|1950.5|1960|1953|1903|1796.5|1810.5|1866|1887|1885|||1908|1916|1928.5|1945|1959|1949|1943.5|1950.5|1927.5|1949|1969.5|1973.5|1980|1976|1973|1954|2000|1987|2088|2093|2146|2155|2167.5|2164|2158|2159|2134|2104.5|2108|2161|2203.5|2213|2185|2158.5|2158|2147|2140.5|2132|2137.5|2133|2081.5|2037|2016|1998|2011.5|2025.5|2033|2007|2001.5|2002|2013|2029|1999|1951.5|1932.5||||1974|2011||1992.5|2003|1983.5|1958.5|1945|1959|1966.5|1978|1968.5|1960.5|1957.5|1961|1960.5|1958|1946|1948|1896.5|1900|1927.5|1961.5
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|3310|3270|3230|3285|3305|3380|3475|3430|3585|3630|3530|3605|3570|3505|3430|3330|3195||3190|3155|3195|3185|3100|3140|3160||3035|3010|3140|3045|3010|3155|3100|3110|3325|2867|2633|2421|2438|2366|2364|2356|2427|2488|2486|2465|2456|2526||2475|2467|2418|2445|2413|||2391|2364|2339|2350|2378|2396|2360|2421|2418|2416|2480|2520|2509|2464|2427|2336|2368|2463|2501|2523|2606|2693|2720|2733|2717|2727|2775||2667|2652|2656|2676|2774|2786|2862|2889|2927|2935|2906|2909|2768||2676|2683|2739|2733|2651|2726|2686|2703|2743|2701|2678|2631|2631|2730|2705|2784|2883|2951|3000|3025|3010|2971||3070|3000|3062.5|3012.5|2987.5|3032.5|||3087.5|3105|3035|2955|2895|2892.5|2882.5|2817.5|2892.5|2872.5|2877.5|2905|2875|2835|2840|2772.5|2917.5|2872.5|2912.5|2905|2937.5|2972.5|3047.5|3065|3072.5|2995|2805|2712.5|2687.5||2577.5|2617.5|2670|2625|2552.5|2580|2610|2610|2610|2577.5|||2597.5|2625|2580|2552.5|2585|2580|2570|2572.5|2595|2622.5|2662.5|2617.5|2642.5|2630|2600|2720|2795|2940|2937.5|2975|2972.5|2955|2922.5|2927.5|2952.5|2930|2855|2787.5|2827.5|2912.5|2940|2892.5|2890|3000|3075|3147.5|3102.5|3050|2992.5|2962.5|2912.5|2972.5|2960|2952.5|2952.5|2940|2845|2857.5|2832.5|2722.5|2740|2672.5|2667.5|2700|2645||||2590|2590||2650|2670|2587.5|2605|2540|2575|2585|2582.5|2552.5|2560|2635|2572.5|2500|2457.5|2407.5|2365|2245|2232.5|2180|2192.5
04533|952482|/equities/jeol-ltd|TOPIX500|3925|3855|3830|3800|3825|3820|3810|3695|3790|3795|3860|3980|4125|3990|3945|4055|3980||4240|4230|4180|4475|4445|4370|4200||4210|4160|3870|4170|4170|4295|4285|4215|4255|4300|4400|4410|4445|4515|4610|4610|4770|4825|4900|5050|4935|4890||4820|4860|4845|4805|4805|||4795|4775|4760|4615|4530|4515|4475|4540|4470|4515|4435|4545|4540|4470|4470|4365|4325|4380|4470|4385|4410|4190|4070|4120|4060|4040|3845||3670|3645|3575|3630|3660|3645|3655|3640|3555|3400|3445|3410|3335||3275|3295|3355|3385|3275|3350|3340|3390|3455|3470|3510|3525|3620|3705|3715|3720|3745|3590|3525|3545|3500|3430||3610|3570|3540|3460|3405|3485|||3420|3345|3255|3150|3075|3000|3020|2943|2956|2940|2881|3020|2995|3050|3095|3065|3110|3050|3075|3025|3040|3100|3205|3210|3230|3355|3315|3185|3170||3225|3325|3150|3075|2901|2920|3005|2990|2932|2898|||3025|3040|3015|3045|3065|3095|3040|3010|3015|3010|3045|2982|2865|2838|2858|2968|2985|2970|2996|2958|2998|3010|2944|2947|2910|2853|2754|2677|2763|2844|2832|2996|3065|3075|3070|3090|3215|3185|3130|3120|3120|3170|3125|3040|3095|3115|3090|2996|3255|3365|3345|3425|3350|3290|3165||||3195|3140||3025|2991|2904|2906|2837|2890|2922|2855|2686|2690|2712|2708|2625|2609|2590|2542|2451|2429|2393|2472
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1311|1283|1303|1315|1251|1246|1227|1256|1223|1161|1158|1117|1097|1090|1111|1149|1111||1109|1086|1091|1089|1077|1084|1055||1060|1052|1046|976|963|949|936|909|909|904|918|945|991|993|1024|1003|1004|988|1010|1031|1077|1082||1082|1050|989|962|962|||986|1008|1001|1000|996|988|1021|1038|1025|1026|1030|1019|1049|1053|1060|1035|1031|1004|1012|979|982|954|953|981|964|971|942||885|885|897|903|889|856|867|880|849|788|767|741|776||737|727|722|742|772|790|791|787|766|762|763|744|752|754|764|762|771|786|750|765|741|715||732|746|727|722|732|775|||803|810|820|835|869|867|860|841|848|850|797|798|786|790|803|788|788|799|810|785|790|770|757|760|787|777|786|802|786||753|752|713|688|676|683|734|752|778|768|||791|793|806|813|823|808|778|773|750|771|777|783|763|755|760|762|770|742|782|769|795|814|812|824|836|856|834|795|787|826|878|894|911|827|813|814|791|782|791|813|762|727|722|699|733|716|719|681|675|678|704|715|712|668|657||||683|710||680|659|659|651|652|675|685|677|658|667|663|664|656|671|649|677|626|651|664|674
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1422|1414|1435|1402|1335|1343|1344|1348|1343|1298|1306|1330|1341|1339|1365|1385|1362||1336|1296|1343|1329|1314|1295|1286||1302|1319|1296|1249|1250|1225|1200|1179|1174|1169|1193|1162|1182|1184|1201|1163|1092|1084|1109|1100|1107|1083||1071|1027|956|937|933|||954|957|941|957|952|933|942|947|962|959|981|934|908|906|924|906|903|923|918|924|919|918|916|959|957|976|940||926|941|952|951|919|911|906|941|936|865|857|852|885||856|849|866|890|934|955|940|932|934|920|926|917|927|933|987|983|1019|1051|1015|1037|1036|1039||1088|1102|1081|1067|1043|1052|||1084|1080|1086|1102|1128|1097|1098|1084|1125|1125|1106|1121|1117|1140|1154|1128|1165|1172|1178|1130|1165|1171|1153|1175|1202|1175|1207|1209|1178||1156|1159|1112|1105|1069|1061|1090|1083|1117|1113|||1138|1138|1138|1151|1156|1166|1115|1115|1089|1101|1114|1130|1104|1093|1101|1115|1130|1091|1126|1102|1136|1158|1155|1173|1172|1174|1157|1121|1120|1173|1215|1244|1282|1209|1176|1165|1115|1104|1143|1155|1152|1106|1071|1036|1059|1052|1045|1005|1000|989|1002|1025|1030|1005|975||||1013|1020||966|967|942|897|878|924|984|961|942|974|975|974|971|1009|941|941|866|861|820|840
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|3525|3490|3495|3470|3430|3335|3300|3295|3310|3290|3260|3295|3325|3200|3160|3210|3145||3375|3355|3370|3350|3255|3250|3220||3205|3140|3070|3160|3135|3195|3190|3100|3185|3275|3420|3415|3250|3165|3150|3060|3065|3015|3045|3085|3070|3085||2997|2873|2876|2875|2809|||2838|2791|2804|2797|2767|2759|2753|2763|2725|2782|2729|2703|2784|2770|2785|2813|2783|2800|2841|2837|2889|2904|2856|2862|2823|2838|2814||2770|2707|2668|2634|2653|2602|2614|2522|2529|2530|2429|2418|2388||2376|2346|2364|2399|2488|2511|2539|2503|2511|2500|2493|2516|2553|2553|2530|2529|2519|2539|2503|2543|2508|2466||2488|2516|2513|2492|2480|2457|||2471|2470|2491|2493|2497|2478|2453|2389|2417|2353|2285|2295|2282|2244|2259|2228|2304|2286|2299|2238|2236|2255|2296|2326|2334|2349|2344|2337|2343||2341|2376|2345|2327|2263|2201|2235|2278|2276|2191|||2202|2186|2153|2107|2134|2163|2138|2117|2110|2095|2109|2090|2069|2029|2004|2039|2048|2002|2031|2002|2035|2028|2002|1997|1961|1989|1976|1945|1949|1994|1981|1983|1996|2012|2000|2026|2068|2082|2074|2041|2017|1993|1969|1966|1974|1967|1964|1954|1931|1932|1917|1949|1954|1888|1873||||1953|2031||1952|1894|1901|1916|1840|1865|1901|1900|1887|1912|1890|1897|1872|1874|1931|1921|1860|1849|1856|1874
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1193|1178|1197|1211|1152|1165|1126|1147|1155|1123|1116|1115|1086|1116|1115|1156|1135||1141|1118|1144|1171|1159|1188|1132||1104|1090|1114|1055|1014|989|927|931|922|905|901|872|870|859|861|843|841|830|850|847|852|852||863|864|822|800|777|||794|798|796|819|805|794|810|808|810|816|820|806|770|764|780|779|776|797|803|822|818|802|796|835|844|872|860||852|859|877|896|874|851|879|906|901|849|835|821|861||836|818|807|821|861|890|876|851|827|821|830|822|833|842|852|851|880|893|848|862|843|817||820|837|807|801|805|842|||870|872|895|921|940|917|890|873|870|832|811|819|803|802|818|812|810|829|839|810|819|823|805|822|839|845|852|841|811||754|753|721|717|697|700|740|776|810|793|||820|816|825|842|846|836|795|782|759|790|800|824|820|813|810|819|835|802|823|819|862|841|825|838|848|878|874|849|858|904|937|972|972|915|903|921|877|852|859|883|849|811|784|762|798|786|797|742|751|754|772|787|780|720|694||||728|777||748|735|724|703|695|708|719|713|686|713|705|711|710|713|676|680|628|638|653|687
04538|952128|/equities/justsystems-corp|TOPIX500|6120|6080|6060|6030|6050|5740|5870|5630|5810|5690|5800|5860|6100|6210|6190|6440|6540||6950|6960|7010|7270|7610|7640|7610||7470|7610|7620|7530|7550|7820|7770|7550|7540|7470|7710|7730|7810|7610|7420|7380|7490|7410|7360|7260|7030|7030||7070|6920|7020|7030|7150|||7080|6820|6850|6960|7030|6900|6930|7110|7250|7200|7120|7100|6900|6860|6830|6960|6870|6820|6960|6830|7060|7080|7020|6930|6860|6840|6930||6810|6700|6600|6730|7200|6750|7040|6960|7310|7510|7300|7150|6790||6730|6790|6960|6820|6540|6700|6710|6740|6930|7050|7020|6990|7040|7110|7170|7000|7040|7060|7050|7120|7280|7220||7430|7360|7340|7270|7130|7270|||7210|6960|6890|6790|6700|6930|6990|7010|7090|7100|7620|8040|8030|8040|8030|7860|8030|7960|7920|7810|7720|7610|7600|7470|7560|7650|7520|7360|7000||6910|8210|8200|8230|8060|8100|8290|8180|8120|7820|||7800|7730|7530|7420|7550|7570|7640|7590|7830|7670|7450|7320|7380|7150|7250|7480|7450|7550|7610|7610|7550|7440|7380|7350|7330|7230|7320|7160|7080|7380|7430|7260|7000|7210|7420|7430|7510|7380|7100|6910|7010|7280|7190|7090|6950|6750|6630|6790|6530|6820|6880|6980|6740|6960|6650||||6520|6410||6340|6430|6350|6400|6070|6420|6260|6360|6240|6060|5860|5720|5520|5440|5410|5450|5050|4875|4780|4745
04539|946280|/equities/ks-holdings-corp|TOPIX500|1516|1437|1521|1496|1461|1471|1459|1438|1427|1403|1400|1428|1436|1421|1426|1475|1475||1516|1511|1518|1514|1509|1501|1497||1484|1477|1472|1451|1443|1429|1416|1369|1409|1395|1421|1414|1420|1411|1385|1357|1381|1400|1404|1401|1398|1383||1368|1383|1394|1397|1405|||1403|1412|1391|1381|1381|1369|1352|1382|1358|1367|1366|1303|1309|1273|1254|1258|1255|1250|1268|1287|1270|1246|1260|1303|1295|1307|1312||1276|1283|1304|1320|1329|1323|1322|1308|1306|1319|1332|1321|1361||1345|1328|1339|1331|1321|1360|1376|1378|1396|1379|1375|1384|1415|1425|1422|1420|1401|1384|1384|1366|1399|1393||1409|1426|1443|1409|1396|1390|||1376|1383|1393|1396|1431|1416|1397|1410|1423|1426|1480|1488|1464|1469|1501|1497|1546|1575|1577|1556|1523|1485|1500|1425|1433|1407|1426|1417|1391||1394|1415|1409|1348|1377|1348|1391|1386|1396|1377|||1386|1386|1367|1373|1362|1389|1386|1375|1348|1365|1388|1401|1405|1393|1387|1423|1462|1458|1475|1475|1478|1456|1460|1433|1442|1435|1398|1414|1397|1441|1433|1418|1401|1353|1345|1333|1348|1351|1357|1355|1342|1350|1333|1283|1289|1261|1245|1217|1190|1200|1174|1191|1186|1142|1112||||1161|1169||1145|1153|1147|1145|1153|1143|1130|1124|1132|1142|1135|1122|1085|1083|1065|1031|987|1004|1020|1002
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2115|2105|2100|2097.5|2102.5|2022.5|2047.5|2027.5|2025|2022.5|1972.5|1995|2030|1985|1952.5|2010|2025||2085|1982.5|1852.5|1835|1890|1912.5|1837.5||1920|1857.5|1920|1915|1750|1732.5|1717.5|1667.5|1682.5|1680|1667.5|1697.5|1717.5|1710|1705|1660|1632.5|1705|1670|1625|1607.5|1652.5||1682.5|1740|1770|1797.5|1805|||1855|1815|1810|1772.5|1775|1745|1760|1805|1840|1780|1770|1760|1865|1807.5|1715|1662.5|1612.5|1592.5|1605|1620|1645|1652.5|1627.5|1607.5|1600|1612.5|1605||1550|1540|1550|1550|1592.5|1595|1605|1552.5|1587.5|1637.5|1627.5|1570|1565||1545|1565|1408.5|1406.5|1328|1371.5|1363.5|1370|1415|1437|1438|1416.5|1447|1470.5|1478|1473|1459|1451|1407.5|1420|1393|1396.5||1383|1378|1367.5|1371.5|1360|1353.5|||1382.5|1348|1299.5|1275|1244.5|1212|1212.5|1202.5|1238.5|1228.5|1285|1306|1323|1329.5|1320|1343.5|1402.5|1389|1394|1376|1349|1336.5|1295|1275.5|1239|1201|1182|1178.5|1167.5||1195|1125|1080.5|1097.5|1085|1077.5|1126|1137|1142|1107.5|||1129.5|1130|1129.5|1145.5|1133.5|1155|1140|1153.5|1183|1161.5|1128|1113.5|1094.5|1073|1076|1070|1075.5|1046.5|1014|957.5|951|947.5|927.5|932|908|899.5|894|882.5|842.5|868.5|862|878.5|844.5|827|848.5|852|869.5|864.5|867|850|849|843.5|837|847|816.5|783.5|775|772.5|742.5|812|807|826.5|813|802|778.5||||763|774||747|749.5|722|733|733|759.5|762|791.5|809.5|804.5|808|799|766.5|762.5|740|719|669.5|672.5|662|667.5
04541|946108|/equities/kagome-co-ltd|TOPIX500|3480|3470|3460|3445|3385|3405|3390|3425|3400|3350|3280|3295|3245|3200|3175|3280|3300||3315|3355|3385|3370|3405|3405|3420||3460|3440|3410|3360|3335|3430|3370|3390|3465|3405|3415|3385|3365|3365|3385|3370|3435|3490|3500|3510|3490|3485||3470|3480|3465|3515|3565|||3610|3670|3695|3735|3725|3705|3680|3670|3690|3700|3685|3720|3740|3710|3675|3655|3605|3630|3745|3775|3800|3775|3810|3925|3990|4020|4050||4025|3965|3975|3940|3920|3880|3880|3845|3785|3825|3850|3835|3785||3595|3565|3610|3550|3475|3465|3555|3535|3565|3575|3595|3555|3580|3630|3610|3605|3595|3600|3565|3645|3655|3645||3680|3700|3700|3645|3605|3560|||3515|3455|3405|3380|3400|3320|3290|3255|3260|3250|3255|3305|3230|3220|3240|3225|3245|3250|3280|3260|3260|3270|3275|3235|3230|3280|3240|3180|3135||3120|3190|3220|3215|3185|3205|2988|3045|3105|3070|||3120|3175|3140|3130|3120|3150|3170|3185|3170|3170|3235|3200|3210|3190|3160|3135|3205|3160|3145|3125|3125|3150|3170|3165|3170|3100|3030|2968|2944|2992|3025|3030|3025|3015|3005|2997|3015|2997|3005|2986|2968|2911|2866|2840|2818|2829|2816|2783|2735|2786|2773|2767|2742|2739|2686||||2692|2729||2720|2733|2683|2681|2649|2612|2657|2686|2691|2660|2680|2685|2631|2627|2739|2671|2737|2706|2715|2724
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|1555|1550|1576|1567|1551|1533|1490|1478|1446|1415|1412|1396|1381|1352|1355|1403|1376||1417|1421|1417|1441|1465|1477|1460||1467|1501|1476|1461|1448|1438|1412|1405|1399|1414|1430|1418|1419|1452|1442|1426|1413|1412|1424|1428|1424|1392||1385|1389|1348|1356|1360|||1377|1373|1349|1344|1342|1342|1345|1366|1365|1367|1393|1366|1370|1360|1378|1384|1379|1374|1370|1386|1386|1363|1357|1363|1359|1384|1378||1320|1317|1316|1296|1275|1246|1254|1234|1175|1139|1123|1121|1137||1122|1103|1095|1107|1142|1147|1151|1136|1170|1164|1198|1202|1209|1205|1208|1227|1242|1258|1241|1252|1253|1229||1262|1286|1304|1293|1291|1287|||1289|1293|1302|1311|1315|1275|1295|1259|1283|1295|1292|1304|1302|1296|1318|1284|1305|1316|1320|1299|1303|1311|1301|1302|1308|1307|1319|1324|1270||1237|1160|1170|1161|1148|1150|1202|1215|1228|1222|||1245|1236|1266|1268|1275|1267|1253|1247|1232|1236|1242|1252|1245|1239|1236|1236|1272|1230|1242|1198|1226|1247|1251|1242|1221|1237|1223|1201|1223|1263|1289|1311|1270|1253|1251|1270|1241|1214|1214|1227|1197|1167|1164|1168|1187|1188|1201|1174|1159|1130|1124|1149|1140|1123|1077||||1068|1112||1084|1069|1054|1043|1014|1012|1031|1045|1059|1080|1053|1108|1100|1090|1066|1063|1005|994|1040|1047
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|3240|3220|3220|3195|3220|3190|3220|3165|3205|3170|3145|3280|3270|3385|3365|3480|3420||3505|3495|3570|3540|3525|3585|3515||3390|3385|3405|3260|3240|3035|3020|3005|3020|2976|3020|2943|2920|2864|2849|2833|2851|2810|2804|2786|2737|2733||2707|2726|2736|2721|2734|||2805|2761|2755|2804|2768|2745|2753|2836|2900|2881|2917|2863|2878|2845|2731|2708|2721|2738|2837|2913|2941|2928|2919|2904|2927|2956|2817||2751|2828|2982|3050|3070|3120|3265|3325|3170|2991|2882|2816|2777||2730|2750|2782|2726|2642|2671|2683|2901|2942|2979|2982|2963|3000|3030|3010|3020|2992|2972|2904|2859|2780|2747||2724|2689|2654|2631|2682|2631|||2635|2618|2584|2566|2591|2540|2530|2558|2602|2640|2670|2740|2682|2778|2812|2697|2736|2703|2695|2619|2596|2543|2566|2577|2584|2566|2539|2452|2316||2265|2277|2380|2279|2432|2540|2522|2713|2761|2743|||2756|2746|2669|2650|2678|2709|2696|2763|2824|2878|2636|2691|2606|2592|2622|2609|2679|2662|2736|2723|2660|2691|2642|2650|2647|2617|2652|2603|2605|2723|2770|2748|2712|2671|2698|2671|2653|2624|2570|2542|2667|2678|2616|2604|2618|2622|2557|2430|2364|2345|2355|2432|2281|2113|2102||||2125|2193||2123|2154|2127|2158|2179|2238|2241|2190|2111|2104|2011|1983|2069|2036|1943|1861|1736|1691|1773|1901
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4560|4450|4410|4305|4285|4375|4425|4290|4240|4220|4220|4235|4230|4205|4220|4170|4170||4135|4130|4190|4160|4115|4085|4040||4020|4075|4090|4110|4105|4045|4055|4085|4085|4050|4090|4075|4075|4035|4025|3990|4000|4055|4105|4045|4100|4105||4045|4075|4090|3985|3985|||3945|3935|3900|3915|3930|3905|3845|3850|3810|3830|3860|3860|3910|3900|3890|3885|3825|3865|3855|3810|3805|3825|3805|3885|3815|3850|3855||3855|3920|3955|3980|3975|4010|4105|4090|4175|4080|4040|4250|4255||4140|4090|4170|4140|4290|4340|4365|4390|4435|4425|4430|4385|4475|4515|4555|4565|4610|4655|4655|4695|4705|4700||4820|4830|4885|4845|4835|4840|||4840|4785|4785|4780|4790|4700|4675|4575|4810|4805|4825|4875|4840|4910|4895|4840|4950|4965|5030|5010|5060|5000|5030|5000|4980|5000|5000|4980|4905||4840|4810|4930|4900|4825|4750|4930|4910|4995|4950|||5000|4930|5030|4995|5030|5120|5140|5120|5120|5080|5200|5170|5270|5170|5180|5280|5510|5500|5520|5450|5510|5590|5640|5570|5600|5570|5570|5490|5470|5590|5640|5610|5720|5760|5810|5790|5730|5800|5780|5710|5730|5770|5650|5690|5670|5610|5570|5590|5510|5600|5670|5770|5560|5680|6060||||5800|5890||5760|5760|5770|5760|5690|5560|5500|5620|5690|5610|5710|5650|5520|5520|5520|5360|5150|5010|4825|4850
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|2201|2188|2198|2209|2128|2167|2155|2109|2096|2059|2057|2047|2011|2012|1991|2012|2003||2005|2003|2038|2030|2035|2052|1998||1991|1974|1937|1902|1867|1875|1864|1838|1844|1846|1860|1862|1850|1838|1862|1862|1871|1874|1877|1886|1876|1883||1883|1891|1840|1848|1852|||1861|1867|1857|1871|1855|1844|1841|1868|1848|1850|1880|1872|1872|1847|1875|1862|1857|1854|1866|1846|1869|1795|1765|1924|1905|1925|1917||1881|1899|1898|1910|1859|1892|1914|1943|1937|1906|1880|1875|1912||1874|1853|1878|1881|1891|1913|1907|1901|1904|1857|1891|1871|1900|1913|1934|1932|1986|2030|2028|2046|2016|1992||2065|2135|2159|2150|2143|2120|||2142|2122|2110|2119|2132|2098|2087|2086|2113|2127|2145|2174|2163|2145|2168|2141|2179|2155|2149|2120|2115|2109|2130|2113|2132|2113|2132|2063|2030||2011|1985|1989|1974|1920|1913|1994|2005|2016|1984|||2001|2024|2028|2054|2094|2071|2044|2055|2000|2057|2071|2082|2082|2061|2051|2073|2113|2108|2117|2067|2081|2098|2038|2061|2122|2121|2103|2090|2034|2145|2187|2209|2184|2146|2167|2133|2082|2068|2034|2026|1983|1970|1930|1909|1949|1920|1925|1900|1915|1866|1831|1930|1964|1896|1821||||1850|1856||1830|1833|1811|1823|1817|1793|1832|1827|1824|1821|1802|1813|1830|1791|1833|1830|1749|1753|1784|1802
04546|946134|/equities/kaneka-corp|TOPIX500|4565|4500|4500|4555|4495|4485|4445|4515|4485|4305|4275|4150|4135|4160|4125|4290|4320||4270|4185|4255|4265|4230|4205|4105||4095|3985|3950|3860|3820|3850|3800|3750|3750|3690|3670|3665|3555|3530|3585|3520|3535|3540|3615|3645|3660|3620||3550|3535|3455|3475|3490|||3605|3640|3590|3630|3620|3570|3620|3625|3460|3385|3470|3455|3450|3420|3425|3330|3310|3355|3305|3285|3230|3155|3140|3265|3220|3275|3275||3170|3150|3135|3175|3165|3115|3105|3200|3110|3050|2998|2957|2994||2934|2893|2950|2954|2942|3005|3015|2993|2993|2987|3020|3005|3040|3080|3170|3205|3205|3215|3150|3165|3065|3000||2943|2976|3015|3005|2936|2954|||2983|2946|2939|2936|2942|2922|2876|2809|2808|2790|2720|2715|2702|2669|2686|2663|2656|2664|2706|2637|2653|2636|2666|2650|2744|2741|2709|2735|2677||2621|2631|2569|2502|2475|2464|2612|2646|2674|2613|||2693|2660|2658|2669|2709|2658|2618|2605|2571|2612|2659|2685|2665|2651|2683|2719|2762|2695|2753|2753|2851|2878|2794|2800|2838|2864|2790|2735|2736|2848|2958|2970|2988|2931|2902|2902|2832|2843|2863|2860|2814|2757|2707|2716|2743|2720|2766|2737|2722|2754|2757|2791|2796|2716|2671||||2711|2783||2727|2715|2670|2637|2680|2788|2857|2815|2572|2591|2609|2620|2625|2594|2528|2455|2432|2454|2406|2466
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|1184.5|1188.5|1201.5|1185|1166|1178|1161|1135.5|1101.5|1077|1067.5|1067.5|1059|1055.5|1062.5|1075|1068.5||1072.5|1067.5|1080.5|1073|1068|1067.5|1073.5||1068|1067.5|1061.5|1041.5|1027.5|1018|1018.5|1023|1025|1055|1079|1080.5|1056.5|1032|1043|1024|1021.5|1021|1019.5|1013|1013|1009.5||999|1005|965.5|971.5|968.7|||960.9|961.8|958.3|953.6|949|937.9|940.1|953.2|956.6|940.3|947.9|941.8|946|927.7|924.9|913.1|912|924.6|960.4|957.2|949.2|950.3|952.7|974.2|977.3|985.6|992||991|978.3|992.6|994.5|994.1|983.4|997.3|1015|988|975.6|962.8|954.2|960.3||953.2|945|972.3|982.1|991.7|998.6|998.2|1002|1001|1000.5|1005|998|1000|1003.5|1010.5|1010.5|1011|1020.5|1016|1019|1010.5|994.3||1020|1019.5|1043|1045.5|1037|1044|||1049|1051|1052|1061.5|1071|1037|1032.5|1026|1027|1043|1049.5|1058|1043|1037.5|1038.5|1027|1028|1027.5|1034|1028.5|1026.5|1024|1022.5|1021.5|1040|1044.5|1042|1043.5|1020||1005.5|1001.5|994.5|978.4|990|1001.5|1018.5|1031.5|1043|1042|||1048|1052|1077|1083|1078.5|1066|1059|1073.5|1058.5|1058.5|1060.5|1054.5|1054.5|1048.5|1055.5|1051.5|1039.5|1028|1018.5|1010|1019|1033|1041|1048|1043|1070|1060.5|1070|1086|1114|1107|1121.5|1093|1072.5|1073.5|1077|1074|1085.5|1072|1107|1093.5|1067.5|1051.5|1033.5|1024|1020.5|1015.5|1002.5|1003.5|1000.5|1017.5|1055.5|1042.5|1041|1025||||1056.5|1104.5||1132|1135.5|1136|1138|1133|1143|1166.5|1173.5|1156.5|1153|1161.5|1149.5|1131.5|1121.5|1128.5|1102|1084|1087|1104.5|1131.5
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2899|2885|2829|2807|2751|2737|2727|2727|2751|2740|2738|2760|2769|2748|2773|2835|2857||2917|2910|2962|2992|3040|3050|3035||3190|3185|3030|3000|2996|3080|3060|3070|3020|2991|2960|2902|2976|2883|2845|2832|2884|2896|2929|2994|3020|3035||3060|3095|3070|3065|3065|||3140|3175|3165|3135|3115|3065|3045|3075|3030|2976|2967|2990|3070|2999|2991|3030|3005|3045|3065|3080|3100|3095|3155|3190|3150|3160|3050||2969|2941|2910|2853|2875|2867|2889|2858|2811|2863|2772|2730|2721||2683|2685|2731|2752|2767|2795|2817|2805|2788|2788|2762|2743|2787|2739|2716|2671|2593|2599|2540|2546|2548|2522||2608|2618|2614|2586|2619|2606|||2594|2597|2603|2606|2631|2597|2561|2524|2537|2570|2553|2577|2557|2509|2524|2454|2502|2509|2548|2465|2380|2362|2379|2397|2404|2359|2354|2281|2200||2130|2149|2108|2062|2026|1997|2027|2037|2102|2110|||2149|2122|2131|2116|2164|2169|2141|2145|2154|2183|2236|2256|2245|2220|2200|2236|2269|2229|2223|2210|2205|2190|2207|2202|2187|2180|2163|2165|2165|2255|2302|2284|2309|2331|2312|2295|2242|2200|2198|2163|2173|2097|2094|2059|2072|2067|2065|1995|2003|2000|1933|2059|2069|1999|1968||||2035|2042||1958|1996|1992|1993|2010|2030|2050|2064|2070|2088|2034|2037|2038|2045|2026|1972|1943|1985|2005|2035
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7220|7192|7160|7065|7033|7022|7194|7213|7159|7128|7033|7028|7037|7161|7028|7097|7082||7269|7403|7400|7376|7400|7388|7459||7555|7493|7280|7222|7232|7689|7592|7588|7584|7537|7612|7540|7592|7643|7618|7625|7711|7752|7781|7734|7670|7733||7704|7725|7691|7749|7901|||7967|7888|7839|7862|7853|7844|7748|7754|7768|7793|7729|7762|7748|7679|7738|7776|7733|7759|7775|7847|7813|7856|7793|7885|7920|7951|7955||7773|7712|7775|7807|7851|7857|8010|7970|7801|7500|7513|7552|7552||7460|7420|7426|7580|7456|7540|7561|7655|7747|7745|7783|7706|7812|7774|7785|7723|7752|7739|7757|7814|7786|7768||7887|8041|8116|8045|8083|8131|||7990|7964|8069|8060|8120|8093|7994|7830|7841|7781|7939|7990|7990|7998|8041|7901|8021|8021|8056|8013|8089|8131|8097|8011|8021|8082|8054|7924|7844||7834|7827|7974|7891|7717|7560|7765|8281|8425|8350|||8480|8596|8470|8426|8514|8454|8403|8405|8409|8391|8522|8631|8605|8589|8551|8514|8480|8455|8596|8649|8616|8571|8561|8629|8652|8680|8639|8629|8554|8746|8949|8853|8866|8954|8987|8920|8887|8782|8647|8616|8551|8481|8508|8537|8604|8757|8786|8734|8667|8590|8568|8496|8450|8469|8153||||8193|8300||8325|8660|8630|8707|8681|8727|8741|8803|8781|8770|8755|8716|8750|8812|8680|8720|8670|8290|8163|8109
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|2751|2710|2768|2745|2601|2578|2489|2512|2480|2490|2488|2465|2405|2364|2304|2369|2312||2291|2266|2353|2390|2306|2290|2270||2320|2332|2366|2333|2313|2311|2230|2214|2207|2183|2262|2297|2375|2354|2397|2443|2454|2450|2504|2550|2530|2527||2457|2412|2311|2291|2259|||2296|2270|2136|2131|2119|2052|2070|2078|1995|2001|2051|1974|1819|1718|1716|1614|1556|1582|1568|1564|1536|1488|1491|1575|1578|1608|1600||1543|1564|1546|1583|1546|1510|1529|1560|1525|1358|1320|1302|1339||1257|1236|1231|1260|1316|1349|1329|1321|1307|1288|1302|1281|1300|1328|1364|1366|1397|1427|1415|1417|1385|1365||1415|1448|1424|1437|1445|1470|||1502|1492|1535|1566|1578|1524|1506|1469|1494|1472|1445|1470|1447|1468|1502|1468|1466|1484|1490|1445|1465|1451|1447|1460|1507|1520|1549|1542|1470||1384|1436|1508|1489|1431|1430|1502|1535|1562|1561|||1619|1615|1625|1635|1662|1606|1532|1531|1487|1537|1533|1552|1531|1505|1480|1488|1530|1480|1550|1557|1652|1690|1676|1688|1691|1754|1711|1660|1704|1819|1873|1954|1942|1791|1760|1756|1708|1681|1701|1770|1670|1634|1588|1554|1601|1551|1583|1486|1478|1485|1500|1563|1636|1540|1512||||1552|1618||1546|1493|1467|1442|1423|1437|1484|1448|1405|1435|1416|1448|1441|1442|1407|1394|1331|1342|1370|1431
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|833.67|808.67|775.33|750|703.67|651.33|632.67|647|657.67|684|673.33|647|644|650.33|660.67|666|665||674.67|644.67|652|627.33|612.67|605|607.67||642.67|640|635.33|621.33|636.67|600|617|609.33|598.33|595.33|593|614|657|657|665|659.67|678.33|671|694.33|703|719.67|717.33||748.33|761.33|723.67|693.67|679.33|||681|672|662.67|661.33|625.67|601.67|629.67|662.33|670.67|670.33|653.33|638.33|628.33|632.67|660.33|650.67|622|636.33|635.67|615.33|577.67|563.33|563|553|552.33|543.33|529.67||508.67|501.67|506.33|514.33|505|481.33|489.33|488.67|482.33|467.33|435|427.33|442||420.67|420.33|421.67|430.67|443.33|452.33|452.67|446|441.67|437|427|422|422|432|437|436.67|443.33|428.67|405|406.33|401.7|390.3||389.3|406|408|415.3|405.7|410.3|||411|401.7|398.7|405.7|412.7|434.7|411.7|381.3|378|386.3|388.7|397.3|398|389|393|382.7|376.7|370|371.3|363.3|371.7|365.3|362|361.3|363.3|364|364.3|362.3|348.7||335.3|338.3|330.7|321.3|313.7|319.3|335.7|339.3|340|332.3|||342.3|344.3|344.3|346.7|353.3|351.7|343.3|350.3|340.3|348.3|350.3|355.7|348.3|344.7|337|334.3|338|332|351|345.7|359.3|369|370|369.3|358|351.3|342.7|326.7|328.7|354.3|374|382.3|387.3|374|368|380|378|373.7|370.3|391.3|391|371.3|368.7|365|373.7|358.7|368.7|337.7|335.7|324.3|337.7|345.3|348|326|322||||337|352.7||342.3|335.3|320|308.3|299.3|306|318.7|313|302|309|302.7|299|310.7|306.3|283.3|288|247.7|255|259.3|258.7
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|3519|3518|3513|3474|3416|3441|3372|3347|3293|3202|3200|3235|3255|3257|3288|3361|3361||3391|3306|3342|3357|3357|3303|3312||3318|3325|3256|3212|3176|3132|3115|3021|3056|3160|3258|3244|3223|3197|3183|3177|3210|3232|3247|3191|3186|3163||3149|3133|3094|3075|3074|||3060|3066|3016|3030|3010|3009|3010|3011|2980.5|2947|2961.5|2957.5|2938.5|2925|2919.5|2924.5|2935|2948|2978|3000|2939.5|2954.5|2960.5|3041|3022|2999|2997||3018|3057|3046|3123|3075|3094|3100|3049|3039|3018|2933.5|2903|2890.5||2898.5|2778|2725|2776.5|2793|2769.5|2743.5|2762.5|2752.5|2711|2735|2744|2704.5|2700|2693|2666.5|2680.5|2695.5|2700|2660.5|2640.5|2663.5||2604|2632|2738.5|2732|2722|2723|||2734|2847|2797.5|2774|2800|2912|2918|2890|2915|2907|2953.5|2958|2941|2995.5|3063|3180|3256|3327|3319|3322|3318|3320|3326|3341|3334|3283|3265|3234|3247||3197|3204|3245|3269|3280|3258|3345|3305|3309|3313|||3312|3335|3332|3298|3280|3308|3294|3278|3260|3242|3224|3191|3199|3175|3163|3173|3185|3153|3185|3155|3160|3138|3135|3139|3139|3201|3167|3141|3116|3166|3191|3209|3210|3172|3186|3156|3155|3136|3126|3115|3045|3073|3068|3072|3085|3181|3227|3203|3165|3136|3114|3163|3151|3111|3041||||3079|3109||3165|3138|3143|3178|3151|3153|3135|3177|3152|3108|3098|3083|3061|3085|3133|3235|3152|3018|3028|3000
04553|952896|/equities/keihan-electric-railway|TOPIX500|5180|5170|5100|5010|4940|5010|5000|5010|4990|4895|4845|4820|4755|4720|4775|4820|4850||4910|4885|5080|5110|5120|5090|5070||5080|5060|5070|4975|4935|4825|4715|4705|4765|4715|4805|4840|4915|4890|4955|4945|4990|4960|4970|4895|4850|4870||4775|4860|4805|4785|4855|||4935|4890|4815|4815|4785|4750|4680|4770|4805|4865|4930|4960|5010|4945|4935|4910|4920|4925|4900|4895|4775|4750|4715|4750|4710|4735|4750||4605|4520|4480|4545|4505|4440|4465|4475|4310|4125|4050|4115|4100||3970|3950|3965|3975|3995|4055|4035|4015|4020|4010|4145|4140|4225|4280|4290|4305|4295|4335|4315|4355|4320|4265||4360|4410|4450|4400|4395|4470|||4420|4435|4485|4535|4710|4570|4515|4500|4535|4545|4535|4565|4500|4510|4570|4520|4510|4530|4585|4490|4515|4520|4560|4530|4565|4670|4655|4485|4405||4285|4320|4360|4320|4220|4280|4410|4510|4570|4550|||4585|4620|4585|4620|4660|4615|4605|4620|4575|4630|4700|4740|4745|4680|4705|4685|4805|4800|4805|4765|4840|4810|4830|4855|4820|4870|4890|4850|4930|5020|5030|5030|4995|5050|5090|5070|5110|5040|5100|5050|5010|4985|4940|4905|4915|4945|4885|4805|4730|4750|4720|4750|4590|4625|4600||||4750|4830||4815|4855|4835|4870|4800|4755|4790|4770|4870|4815|4695|4700|4665|4665|4700|4610|4525|4575|4565|4630
04554|946313|/equities/keikyu-corp|TOPIX500|1824|1800|1778|1750|1717|1757|1747|1734|1694|1673|1653|1655|1659|1653|1684|1745|1775||1805|1799|1830|1788|1763|1754|1754||1741|1745|1750|1708|1697|1678|1632|1638|1655|1615|1620|1613|1605|1605|1680|1721|1794|1793|1820|1767|1750|1748||1708|1737|1682|1702|1706|||1766|1760|1736|1740|1713|1685|1668|1687|1700|1731|1772|1771|1802|1773|1807|1791|1792|1799|1825|1837|1814|1789|1787|1828|1849|1864|1860||1770|1769|1759|1749|1723|1707|1657|1726|1633|1525|1539|1511|1517||1470|1446|1441|1455|1457|1491|1498|1495|1530|1523|1586|1586|1603|1616|1619|1603|1630|1626|1630|1632|1591|1555||1613|1618|1633|1629|1638|1638|||1614|1602|1615|1614|1655|1588|1547|1537|1591|1578|1561|1581|1556|1553|1579|1542|1524|1535|1541|1504|1534|1556|1568|1542|1551|1538|1538|1499|1417||1374|1389|1413|1368|1353|1375|1445|1504|1538|1532|||1565|1569|1563|1589|1597|1576|1551|1564|1542|1569|1595|1589|1617|1602|1620|1604|1651|1661|1690|1688|1697|1681|1682|1694|1667|1696|1683|1694|1708|1753|1778|1799|1761|1770|1771|1786|1771|1756|1798|1829|1806|1781|1749|1716|1741|1726|1715|1658|1651|1681|1696|1773|1741|1696|1653||||1747|1771||1768|1798|1789|1785|1801|1776|1781|1785|1803|1803|1768|1754|1741|1752|1771|1747|1680|1688|1698|1722
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7950|7920|7820|7730|7660|7760|7850|7880|7730|7630|7580|7710|7690|7840|7910|8240|8290||8380|8380|8680|8570|8660|8620|8390||8380|8470|8300|8130|8230|8190|8000|7770|7600|7650|7700|7910|8120|8060|8090|8110|8250|8230|8200|7900|7770|7790||7540|7660|7550|7560|7570|||7910|7790|7570|7570|7520|7410|7300|7390|7480|7580|7710|7690|7610|7490|7610|7760|7750|7710|7650|7620|7400|7440|7370|7640|7710|7930|7930||7670|7490|7530|7580|7510|7300|7330|7130|6890|6630|6490|6340|6270||6140|5990|5990|5950|5940|5980|5960|5940|6040|6020|6220|6220|6340|6310|6340|6380|6460|6450|6450|6510|6510|6410||6500|6480|6520|6450|6460|6420|||6370|6360|6450|6530|6650|6500|6430|6350|6420|6390|6380|6410|6340|6300|6400|6200|6220|6310|6340|6250|6220|6190|6110|6040|6090|6080|6090|5900|5730||5560|5520|5470|5260|5160|5230|5510|5810|5820|5720|||5850|5900|5870|5970|5990|5900|5820|5840|5820|5770|5930|5950|6030|6030|6070|6030|6150|6180|6290|6210|6250|6110|6120|6280|6130|6200|6160|6140|6160|6250|6310|6320|6180|6270|6300|6280|6320|6280|6310|6200|6060|6220|6090|6030|6050|6130|6080|5940|5760|5710|5680|5780|5600|5460|5360||||5700|6100||6120|6210|6190|6250|6210|6010|6080|6110|6250|6180|6040|6020|5980|6130|6150|6050|5890|5890|5870|5900
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3790|3815|3870|3845|3705|3850|3920|3850|3835|3795|3780|3800|3830|3855|3825|3850|3800||3765|3720|3880|3865|3870|3910|3945||3910|3900|3915|3825|3770|3650|3485|3485|3475|3475|3495|3430|3385|3345|3405|3375|3360|3370|3380|3315|3310|3315||3250|3295|3230|3275|3325|||3470|3420|3340|3375|3345|3305|3245|3370|3460|3555|3650|3640|3685|3705|3695|3625|3625|3675|3660|3620|3555|3510|3505|3605|3605|3700|3740||3660|3685|3720|3750|3620|3515|3610|3665|3510|3155|3185|3140|3145||2956|2915|2965|2981|2994|2991|2968|2918|2928|2897|2959|2952|2981|2936|2937|2905|2961|2996|2943|3005|2951|2901||2969|3015|3015|3015|3025|3030|||3025|3010|3090|3120|3170|3040|3030|3025|3110|3070|3020|3085|3045|3040|3115|3000|3000|2998|3035|2952|2985|2961|2957|2927|2971|2930|2914|2821|2751||2657|2645|2655|2494|2453|2559|2666|2832|2867|2893|||2994|2980|2988|3060|3115|3075|3050|3115|3095|3145|3210|3255|3225|3235|3300|3280|3375|3315|3425|3375|3440|3325|3320|3390|3345|3405|3430|3390|3450|3550|3655|3640|3650|3565|3545|3550|3505|3480|3520|3495|3515|3525|3430|3365|3350|3355|3330|3190|3115|3080|3055|3110|3015|2858|2781||||2950|3180||3105|3030|3015|3040|3070|3105|3135|3155|3160|3095|3020|2975|2990|3030|3005|2919|2765|2841|2872|2949
04557|946106|/equities/kewpie-corp|TOPIX500|2480|2461|2436|2427|2385|2417|2412|2439|2396|2383|2342|2338|2325|2323|2302|2343|2377||2394|2412|2411|2407|2435|2416|2409||2395|2392|2395|2388|2411|2417|2395|2411|2345|2292|2301|2280|2265|2258|2283|2302|2337|2347|2368|2344|2329|2355||2368|2200|2162|2192|2213|||2258|2259|2235|2219|2213|2200|2184|2185|2181|2185|2215|2205|2175|2149|2155|2143|2123|2148|2153|2151|2162|2148|2168|2266|2295|2304|2341||2276|2213|2226|2233|2213|2187|2216|2232|2229|2208|2195|2174|2173||2154|2125|2148|2132|2127|2128|2120|2126|2155|2157|2185|2186|2203|2226|2246|2277|2287|2281|2272|2270|2274|2216||2160|2137|2152|2120|2112|2101|||2100|2081|2059|2068|2087|2046|2006|1987|1984|1986|1997|2014|1981|1998|1997|1971|1989|1986|2003|1986|2003|2014|2009|1993|1991|1993|1973|1956|1917||1895|1894|1904|1905|1872|1867|1913|1911|1920|1906|||1932|1921|1903|1912|1927|1927|1913|1904|1874|1884|1922|1921|1908|1908|2009|2000|2032|2031|2061|2065|2076|2084|2095|2107|2108|2093|2077|2050|2052|2090|2155|2161|2134|2148|2130|2126|2114|2098|2109|2086|2097|2067|2065|2057|2068|2067|2085|2073|2062|2085|2081|2098|2088|2071|2060||||2095|2130||2133|2187|2172|2150|2113|2103|2107|2108|2106|2071|2056|2014|2000|2008|1992|1932|1902|1903|2065|2076
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|50870|49940|48950|48180|48160|47150|48560|48450|50080|48700|48740|49710|50490|49930|50560|53350|53140||56640|57070|57620|57340|58400|57830|57110||56860|56530|56320|55720|55360|55670|56160|55710|56140|56640|56940|56290|57080|56800|56430|56160|57360|56530|56740|56900|57910|57530||57260|55530|55690|56390|56830|||57840|57840|56470|55730|55430|54380|54010|54740|54730|52620|51850|51670|52060|51970|52280|52350|51700|51670|51750|53020|53060|52840|53260|52910|51760|51720|51980||51540|51300|51610|52170|51850|51400|52870|52160|51460|51450|50860|50550|48750||47610|47220|48520|48320|47710|48250|48350|48720|49500|49680|49180|48880|49400|49870|49510|49390|49200|48760|48530|48570|48030|47100||48980|48130|47060|46300|46040|45810|||45520|45380|45160|44920|45260|44600|44420|43600|43660|43270|43570|44330|43690|43210|43410|42610|43320|43620|43810|42810|43570|44380|45290|45410|45730|45670|44830|44080|43160||42190|42190|42070|41780|42070|44160|45050|44820|45740|45030|||45630|45030|44080|43970|44170|45130|44840|44690|44840|44550|44540|44110|43900|43060|42900|44190|44850|44290|44560|44640|44520|44420|44320|44260|44100|43960|42970|42120|42710|44220|44650|43800|43790|45200|45830|45370|44280|43590|43050|42870|41910|41150|40160|40020|39990|39580|39060|38630|38350|38620|39280|39870|39320|39150|38630||||38480|38260||37770|37310|36790|37190|36500|36550|36590|37230|36620|37050|36480|36420|36100|35940|35770|35100|34440|33800|33260|33410
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7110|7060|6960|7010|6860|6900|6870|6880|6850|6840|6940|7100|7160|7150|7000|7320|7290||7400|7380|7590|7570|7360|7170|7200||7200|7200|7190|6980|6900|7230|7200|7230|7360|7380|7500|7470|7480|7400|7450|7400|7340|7350|7370|7400|7100|7130||7020|6990|6930|6970|7000|||7150|6980|6820|6780|6750|6590|6490|6480|6430|6520|6510|6470|6550|6470|6510|6610|6560|6650|6600|6620|6660|6610|6480|6630|6640|6680|6630||6480|6580|6610|6650|6680|6580|6480|6410|6270|6070|5730|5410|5350||5180|5170|5260|5330|5300|5240|5200|5130|5130|5230|5150|5130|5150|5240|5240|5320|5400|5370|5450|5610|5700|5670||5810|5690|5780|5730|5670|5670|||5710|5650|5710|5630|5780|5680|5730|5710|5770|5720|5720|5870|5810|5770|5730|5600|5690|5710|5640|5630|5640|5680|5740|5720|5680|5750|5720|5570|5600||5600|5680|5570|5680|4900|4875|4935|4900|4890|4730|||4820|4880|4790|4910|4895|4905|4840|4910|4850|4875|4990|5020|4995|4940|5020|4980|5160|5030|5250|5180|5290|5100|5190|5250|5180|5210|5080|4935|5030|5130|5390|5360|5300|5310|5430|5440|5400|5320|5310|5200|5140|5110|5040|5030|5130|5160|5130|4875|4730|4820|4670|4720|4730|4705|4605||||4725|4950||4790|4765|4680|4665|4570|4740|4760|4810|4815|4790|4670|4520|4595|4735|4620|4635|4320|4340|4450|4435
04560|946089|/equities/kinden-corp|TOPIX500|1885|1881|1880|1877|1852|1838|1816|1827|1795|1790|1778|1790|1751|1740|1738|1769|1770||1767|1757|1775|1789|1820|1838|1821||1801|1817|1792|1760|1761|1740|1727|1652|1675|1724|1729|1716|1715|1713|1704|1684|1697|1699|1723|1753|1728|1686||1676|1677|1644|1640|1651|||1672|1682|1667|1666|1658|1636|1631|1645|1632|1627|1644|1634|1643|1619|1634|1607|1600|1622|1644|1635|1650|1628|1671|1734|1726|1700|1740||1715|1721|1715|1703|1698|1687|1711|1709|1684|1681|1660|1643|1625||1649|1628|1657|1650|1687|1706|1714|1704|1727|1733|1770|1766|1768|1776|1792|1781|1814|1816|1802|1813|1834|1816||1850|1866|1894|1882|1866|1822|||1855|1835|1855|1858|1847|1813|1787|1745|1751|1744|1754|1773|1739|1731|1741|1703|1731|1738|1742|1721|1713|1697|1716|1726|1718|1723|1721|1706|1685||1668|1657|1653|1654|1633|1630|1669|1670|1694|1698|||1694|1712|1746|1728|1716|1740|1752|1751|1734|1728|1748|1753|1767|1742|1734|1759|1779|1745|1749|1745|1753|1749|1764|1761|1761|1782|1774|1761|1757|1793|1812|1816|1791|1795|1792|1783|1787|1785|1799|1801|1776|1777|1758|1772|1771|1762|1769|1720|1701|1730|1731|1754|1747|1758|1726||||1738|1742||1686|1663|1640|1641|1619|1597|1630|1643|1620|1623|1652|1668|1654|1647|1635|1601|1565|1558|1550|1557
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4595|4555|4505|4490|4425|4515|4530|4485|4400|4365|4310|4380|4380|4405|4450|4545|4485||4560|4540|4715|4720|4680|4595|4635||4655|4715|4740|4565|4505|4420|4375|4355|4390|4355|4375|4400|4405|4455|4540|4480|4440|4410|4405|4375|4345|4370||4355|4430|4335|4350|4410|||4510|4470|4345|4340|4335|4300|4275|4355|4385|4460|4555|4605|4680|4625|4665|4720|4665|4660|4725|4775|4665|4620|4590|4835|4860|4875|4880||4720|4690|4640|4670|4580|4495|4800|4835|4630|4380|4380|4365|4310||4200|4155|4125|4140|4170|4200|4190|4160|4195|4165|4305|4285|4435|4460|4465|4445|4475|4535|4515|4540|4470|4375||4485|4565|4615|4625|4680|4695|||4660|4645|4695|4720|4820|4640|4560|4590|4635|4670|4605|4645|4595|4570|4655|4630|4615|4595|4605|4520|4560|4595|4545|4495|4525|4610|4565|4400|4340||4165|4160|4195|4190|4070|4100|4240|4420|4465|4450|||4560|4625|4540|4655|4665|4620|4575|4600|4520|4530|4655|4670|4700|4685|4750|4730|4845|4870|4895|4870|4900|4865|4840|4875|4815|5030|4955|5010|5080|5170|5220|5230|5170|5210|5260|5300|5310|5270|5260|5380|5280|5250|5200|5150|5190|5180|5090|4995|5050|5210|5170|5190|5150|4975|4900||||5080|5100||5090|5100|5110|5130|5160|5050|5050|5090|5180|5130|5090|5050|5000|4995|5080|4960|4875|4835|4715|4705
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2163|2132|2128|2113|2075|2116|2131|2113|2103|2080|2092.5|2074|2072|2078|2075|2119.5|2102||2102|2104.5|2103.5|2153.5|2178|2205.5|2213||2197|2215.5|2152.5|2166|2192|2218.5|2207|2239|2242.5|2271.5|2285|2274|2277|2276|2283|2260.5|2298|2327.5|2321|2295|2287|2276.5||2242|2287.5|2295.5|2341.5|2371|||2430|2408.5|2413|2422.5|2398.5|2376|2385.5|2395.5|2381|2396.5|2361|2349|2337.5|2346|2405|2423.5|2413|2414.5|2392.5|2376.5|2281|2272.5|2267.5|2279|2209|2250|2245||2187|2211.5|2238|2238.5|2184|2131|2165|2170.5|2120|2017|1967.5|1919|1925||1905|1879|1927.5|1927.5|1970|1957.5|1952|1938.5|1933.5|1926.5|1939.5|1928|1958.5|2000.5|1995.5|1987|1986|1996.5|1969|1988|1940.5|1911||1972.5|1993|1980|1984.5|1941|1951|||1962|1956.5|1965|1981|2014.5|1998|1988.5|2002|1997|2001.5|2069.5|2080.5|2062|2057.5|2064|2012|2001.5|1984|2019.5|2044.5|2079|2080.5|2080|2081.5|2100|2091|2087|2031.5|1989||2001.5|2024.5|2070.5|2082|2038.5|2031|2085|2069|2081|2020|||2065|2097|2135|2135|2141|2127|2118|2112.5|2086.5|2112|2165.5|2221|2208|2186|2210.5|2199.5|2256|2217|2291.5|2245.5|2262|2291.5|2305.5|2285|2301|2301|2265.5|2235|2208|2276.5|2295|2361|2351|2289|2310.5|2287|2268|2207.5|2187|2150|2102|2057|2040|2030|2066.5|2070|2060|1998|1981|1984.5|2025.5|2068|2066.5|2033|1989||||2014|2076.5||2056|2026|2040|2036.5|2021.5|2020|2053|2068.5|2064|2088.5|2075.5|2093.5|2128|2150.5|2096|2060|2067|2073|2043.5|2061.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|10390|10140|10040|10010|10080|10010|10160|10070|9930|10110|9960|10040|9960|10030|10020|10330|10440||10830|10780|10810|10930|11100|10920|11090||10870|10860|10920|10840|10760|10550|10820|11810|11780|11590|11670|11690|11760|11880|11980|11980|12140|11960|12000|12180|12170|12220||12090|12410|12200|12230|12310|||12610|12710|12680|12730|12590|12420|12290|12280|12200|12370|12550|12780|12690|12500|12190|12090|12000|11950|12120|12470|12350|12450|12430|12280|12020|12000|11800||11490|11370|11350|11260|11310|11230|11190|11070|10920|10960|10710|10580|10410||10180|10160|10200|10080|9680|9700|9950|10150|10250|10330|10410|10350|10390|10440|10450|10460|10440|10320|10290|10240|10080|9940||10150|10130|10220|10070|10040|10070|||9910|9870|9790|9730|9830|9660|9630|9390|9300|9350|9520|9600|9560|9470|9400|9260|9360|9330|9390|9330|9260|9260|9320|9220|9260|9360|9260|8930|9040||9120|9090|9150|9190|9160|9100|8990|9000|9040|8980|||9050|9140|9070|9130|9130|9320|9290|9290|9410|9310|9460|9450|9510|9460|9350|9310|9420|9510|9600|9650|9750|9860|9930|9820|9760|9900|9720|9800|9670|9760|9640|9490|9420|9550|9580|9510|9580|9260|9600|9560|9450|9420|9450|9530|9660|9660|9600|9690|9720|9810|9660|9620|9650|9960|9920||||9970|9770||10630|10940|10980|10920|10900|10690|10520|10610|10610|10580|10330|10200|10190|10120|10370|10190|10220|10000|9820|9710
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|2990|3020|2882|2986|2947|2852|2837|2771|2751|2794|2754|2763|2825|2787|2734|2820|2820||2917|2930|2941|2940|2950|2890|2866||2924|2963|2929|2912|2905|2905|2930|2895|2900|2912|2975|2966|3000|2856|2867|2813|2871|2925|2961|2988|2968|2944||3030|3040|3070|3135|3100|||3160|3155|3150|3165|3225|3185|3110|3140|3190|3130|3050|3205|3415|3420|3355|3350|3355|3355|3270|3310|3370|3570|3540|3450|3345|3270|3255||3190|3050|3070|3105|3125|3085|2976|2900|2940|2988|2915|2847|2840||2825|2840|2780|2840|2725|2740|2635|2675|2805|2845|2770|2760|2780|2860|2850|2890|2895|2855|2840|2850|2795|2790||2855|2825|2790|2785|2670|2720|||2695|2670|2690|2585|2630|2680|2870|2900|2890|2875|2990|3065|3015|3055|3085|3080|3365|3415|3435|3380|3365|3410|3430|3330|3315|3320|3235|3250|3270||3270|3230|3285|3285|3230|3245|3295|3360|3340|3270|||3260|3280|3235|3215|3260|3270|3305|3225|3210|3120|3170|3110|3055|2990|2970|3000|2980|3035|3035|3085|3060|3005|3015|2975|2970|3035|3050|3010|3020|3105|3100|3005|3020|3090|3045|3015|2925|2805|2675|2585|2545|2660|2555|2570|2550|2460|2422.5|2432.5|2442.5|2520|2500|2550|2555|2590|2600||||2585|2565||2640|2640|2535|2630|2675|2660|2695|2630|2525|2460|2442.5|2442.5|2390|2410|2237.5|2217.5|2117.5|2085|2030|2047.5
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|703|707|735|742|721|728|717|744|722|694|686|661|648|643|655|660|645||630|620|631|648|634|642|634||624|622|573|522|518|513|505|485|484|486|499|504|519|532|542|539|540|535|550|563|557|566||565|572|551|536|531|||540|543|539|544|545|534|554|558|542|546|551|537|535|529|535|522|518|523|527|512|511|501|503|520|506|513|493||474|475|490|490|487|471|480|491|474|456|425|399|425||414|403|403|410|424|432|434|431|420|417|418|415|412|416|420|422|425|429|406|414|403|390||399|405|397|391|397|411|||421|421|422|428|439|430|427|425|429|425|398|400|402|402|407|398|397|400|402|392|399|386|384|386|393|394|395|392|373||361|372|356|354|334|338|355|366|382|369|||382|384|380|388|391|379|366|364|353|361|367|369|356|354|359|362|369|361|374|382|402|410|405|409|412|414|417|400|390|411|425|435|440|408|400|406|402|397|401|413|396|388|379|372|387|378|382|364|363|361|367|362|358|337|332||||344|355||343|336|332|328|326|336|339|342|333|337|340|337|336|335|323|321|301|311|309|318
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|2650|2561.54|2523.0801|2461.54|2457.6899|2365.3899|2326.9199|2280.77|2315.3899|2323.0801|2353.8501|2373.0801|2423.0801|2342.3101|2303.8501|2369.23|2342.3101||2430.77|2450|2500|2473.0801|2503.8501|2492.3101|2450||2453.8501|2415.3899|2353.8501|2326.9199|2307.6899|2319.23|2300|2273.0801|2303.8501|2338.46|2361.54|2353.8501|2273.0801|2246.1499|2242.3101|2230.77|2273.0801|2242.3101|2323.0801|2376.9199|2323.0801|2334.6201||2315.3899|2300|2353.8501|2342.3101|2353.8501|||2380.77|2342.3101|2365.3899|2350|2353.8501|2346.1499|2307.6899|2403.8501|2461.54|2503.8501|2446.1499|2442.3101|2465.3899|2365.3899|2261.54|2242.3101|2238.46|2207.6899|2165.3899|2142.3101|2092.3101|2134.6201|2107.6899|2130.77|2084.6201|2003.85|2038.46||1996.15|1913.46|1917.3101|1886.54|1934.62|1930.77|1905.77|1792.3101|1859.62|2138.46|2073.0801|2038.46|1934.62||1942.3101|1957.6899|1969.23|1926.92|1769.23|1851.92|1896.15|1894.23|1938.46|1976.92|1976.92|1980.77|1988.46|2023.08|1992.3101|2003.8|1965.4|1942.3|1934.6|1900|1888.5|1892.3||1919.2|1890.4|1857.7|1844.2|1836.5|1861.5|||1801.9|1775|1700|1669.2|1628.8|1603.8|1592.3|1534.6|1505.8|1563.5|1621.2|1653.8|1640.4|1607.7|1598.1|1590.4|1655.8|1676.9|1669.2|1665.4|1659.6|1644.2|1673.1|1646.2|1638.5|1661.5|1598.1|1576.9|1615.4||1713.5|1684.6|1678.8|1655.8|1575|1532.7|1532.7|1519.2|1400|1259.6|||1301.9|1303.8|1280.8|1263.5|1292.3|1301.9|1342.3|1332.7|1330.8|1342.3|1355.8|1336.5|1313.5|1313.5|1298.1|1317.3|1340.4|1346.2|1338.5|1332.7|1311.5|1301.9|1301.9|1294.2|1296.2|1278.8|1259.6|1240.4|1238.5|1240.4|1217.3|1180.8|1175|1188.5|1215.4|1205.8|1219.2|1201.9|1173.1|1151.9|1167.3|1176.9|1184.6|1192.3|1171.2|1176.9|1167.3|1176.9|1165.4|1171.2|1161.5|1155.8|1131.9|1132.7|1105.8||||1101.5|1093.5||1139.6|1081.5|1085.4|1112.7|1088.5|1095.4|1085.8|1102.7|1098.8|1071.5|1032.7|1019.2|993.1|993.5|978.8|1013.8|1002.7|981.5|946.2|1018.8
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4040|3995|3965|3980|3985|3795|3820|3840|3765|3615|3640|3620|3630|3585|3545|3680|3640||3845|3850|3905|3945|4010|3960|3960||3825|3760|3700|3660|3570|3630|3595|3525|3355|3410|3445|3380|3500|3480|3490|3480|3435|3325|3345|3380|3430|3440||3520|3520|3460|3480|3430|||3510|3505|3525|3475|3435|3405|3390|3405|3405|3440|3520|3500|3470|3420|3425|3510|3405|3455|3400|3350|3300|3190|3135|3225|3255|3325|3315||3130|3035|2960|2990|2875|2835|2860|2835|2785|2720|2620|2625|2700||2525|2500|2630|2497.5|2500|2570|2595|2580|2565|2555|2545|2540|2535|2530|2580|2655|2650|2650|2630|2630|2795|2710||2670|2830|2755|2715|2680|2695|||2730|2725|2785|2785|2785|2735|2715|2675|2680|2635|2555|2585|2560|2555|2560|2500|2525|2515|2550|2452.5|2495|2497.5|2477.5|2467.5|2485|2467.5|2492.5|2442.5|2357.5||2240|2215|2127.5|2117.5|2080|2057.5|2100|1957.5|2272.5|2192.5|||2252.5|2210|2237.5|2265|2300|2302.5|2207.5|2182.5|2120|2122.5|2182.5|2235|2192.5|2162.5|2145|2115|2167.5|2112.5|2145|2130|2180|2147.5|2137.5|2147.5|2182.5|2202.5|2172.5|2180|2225|2277.5|2382.5|2400|2357.5|2377.5|2357.5|2340|2252.5|2215|2280|2300|2275|2210|2157.5|2135|2167.5|2142.5|2145|2042.5|2010|1985|2015|2035|2027.5|1940|1887.5||||1907.5|2005||1890|1882.5|1872.5|1862.5|1805|1875|1975|1985|1935|1942.5|1945|1937.5|1915|1895|1805|1787.5|1690|1700|1722.5|1795
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|1706|1701|1676|1642|1623|1631|1609|1577|1544|1527|1505|1497|1490|1518|1508|1473|1467||1420|1411|1442|1462|1461|1453|1432||1434|1443|1432|1421|1392|1388|1364|1350|1359|1345|1359|1341|1332|1332|1353|1352|1382|1394|1408|1416|1422|1413||1400|1412|1382|1355|1351|||1392|1418|1427|1430|1430|1420|1416|1438|1445|1445|1448|1455|1450|1446|1450|1424|1416|1427|1409|1398|1387|1359|1335|1384|1372|1396|1418||1417|1409|1381|1378|1375|1384|1426|1435|1399|1406|1395|1381|1391||1399|1404|1431|1427|1330|1306|1303|1300|1308|1302|1323|1309|1319|1337|1347|1330|1329|1322|1307|1318|1304|1306||1320|1322|1324|1306|1298|1305|||1314|1304|1285|1282|1274|1250|1231|1218|1216|1199|1191|1190|1184|1171|1180|1174|1196|1197|1203|1183|1190|1191|1185|1178|1188|1203|1199|1189|1169||1136|1132|1119|1111|1090|1102|1166|1174|1201|1195|||1229|1232|1245|1247|1274|1257|1238|1212|1200|1231|1260|1264|1286|1272|1273|1270|1302|1276|1270|1256|1283|1276|1266|1276|1285|1297|1272|1266|1266|1311|1326|1337|1344|1355|1377|1387|1387|1371|1397|1412|1392|1365|1342|1336|1331|1305|1296|1271|1262|1266|1277|1332|1309|1291|1294||||1306|1302||1295|1360|1339|1330|1314|1319|1356|1345|1319|1331|1398|1422|1401|1391|1396|1380|1363|1381|1412|1446
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3477|3392|3428|3438|3370|3390|3282|3280|3285|3222|3215|3238|3166|3208|3190|3229|3193||3244|3210|3222|3238|3180|3206|3111||3085|3059|2974|2918|2962|2973.5|2934|2908|2855.5|2802.5|2880|2850.5|2917|2975.5|3024|3001|2997|2983|3003|2983|3013|2989||3001|2981.5|2836.5|2819.5|2760|||2794|2775|2743.5|2738|2724.5|2698|2707|2741|2751|2731|2765|2772.5|2736|2732.5|2730.5|2689.5|2626.5|2693.5|2662|2631|2640|2564|2521|2566.5|2560.5|2605|2552.5||2515.5|2484|2518.5|2530.5|2510|2475|2538.5|2508|2493|2424.5|2381.5|2305|2442||2349|2325|2396.5|2369|2438.5|2508|2453.5|2428|2417.5|2405.5|2430|2408|2426.5|2423.5|2444.5|2442.5|2426|2452.5|2402|2398|2361|2310||2308|2346.5|2357|2337|2317|2347|||2397.5|2381.5|2386|2384.5|2388.5|2354.5|2351|2275|2295.5|2257|2247.5|2246|2269|2287.5|2303|2271|2276|2303.5|2292.5|2233.5|2230.5|2181|2170.5|2188|2234.5|2240|2253.5|2226|2138.5||2047|2058|2029|2025|1993|2053.5|2258|2261.5|2292.5|2269|||2303.5|2315|2314.5|2283.5|2266.5|2260|2185|2173|2159.5|2164.5|2180|2189.5|2179|2158.5|2157|2147|2180.5|2121|2138|2109.5|2161.5|2164.5|2176.5|2174.5|2176.5|2197|2166.5|2097.5|2127|2210|2273.5|2309|2325|2263|2248.5|2256.5|2212|2152.5|2179.5|2179|2129.5|2119|2090|2068|2098.5|2086.5|2042.5|2013.5|2024.5|2003.5|1994.5|2022|2066.5|2003|1944||||1959|2049||1973.5|1921|1892|1894|1859|1891.5|1954|1965.5|1897.5|1885|1843.5|1846|1831|1813|1784.5|1748.5|1701|1690|1650|1653
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7110|7040|7090|7090|7230|7110|7010|6890|6900|6730|6910|6960|6920|6930|6830|7170|7080||7340|7250|7310|7310|7320|7150|7140||7190|7260|7060|6770|6810|6660|6510|6430|6360|6460|6540|6520|6580|6520|6610|6670|6560|6410|6330|6390|6110|5880||5760|5720|5790|5780|5690|||5770|5700|5760|5730|5730|5690|5550|5690|5900|6000|5950|5940|5890|5970|5950|5970|5950|5890|5600|5470|5440|5520|5430|5350|5330|5240|5230||5130|5150|5260|5280|5200|5170|5170|5120|5200|4970|4850|4425|4280||4040|4030|4005|4025|4060|4105|4175|4150|4240|4210|4225|4335|4445|4450|4500|4485|4490|4545|4525|4530|4490|4455||4495|4450|4400|4350|4300|4300|||4275|4280|4355|4405|4420|4400|4405|4225|4185|4175|4190|4190|4105|3990|4015|3930|3985|3960|3945|3805|3835|3835|3855|3815|3925|3915|3930|3920|3740||3700|3700|3605|3385|3240|3205|3330|3330|3360|3360|||3430|3430|3410|3400|3440|3400|3340|3300|3265|3330|3365|3495|3500|3475|3515|3525|3565|3505|3580|3530|3600|3605|3570|3640|3660|3660|3615|3525|3545|3735|3880|3875|3920|3820|3810|3820|3795|3730|3780|3725|3645|3615|3555|3490|3485|3450|3505|3385|3325|3420|3425|3480|3360|3350|3240||||3310|3395||3355|3295|3215|3165|3090|3185|3195|3170|3085|3085|3090|3060|3090|3195|3190|3240|3105|3075|3055|3170
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|605|606|617|614|594|592|563|564|556|540|550|546|539|539|538|552|538||545|567|571|588|573|571|549||534|531|532|506|479|465|459|448|448|436|428|423|422|420|422|418|407|405|416|396|400|399||392|393|379|366|376|||391|388|381|383|378|369|386|396|396|397|400|387|374|369|362|353|342|349|352|348|336|331|333|339|338|335|311||300|303|302|305|305|292|294|304|288|273|267|266|282||271|262|250|257|266|264|258|255|251|250|256|261|270|272|285|284|288|296|296|300|294|285||295|302|297|292|295|294|||303|312|316|324|326|318|317|320|327|323|321|333|328|335|339|335|332|333|331|323|331|324|319|326|335|342|341|337|323||311|310|300|292|280|278|306|321|361|362|||369|372|370|376|382|372|364|365|358|365|369|372|367|364|361|365|369|363|377|377|392|398|391|397|402|409|410|396|390|417|439|444|448|422|419|415|395|390|398|418|391|379|373|370|382|375|377|359|361|365|381|395|391|387|381||||396|413||395|386|380|378|375|384|386|379|373|380|372|378|382|386|384|389|375|382|396|412
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|17240|17280|16980|16990|17200|17440|17750|17820|17700|17360|17300|17220|17070|17250|17070|17990|17990||17960|17940|18280|18280|18120|18100|17890||17540|17400|16900|16700|17230|17170|17270|16420|16770|16360|16380|16350|16490|16400|16270|16060|15760|15750|15990|16180|16030|15990||16130|16630|16660|16510|16870|||17580|17520|17390|17310|17380|17260|17280|17250|17150|17150|17620|17320|17220|16770|16380|16180|15920|16190|16200|15900|15850|15960|15940|16290|16010|15990|15430||15020|15280|15570|15840|15510|15290|15820|15740|15940|15250|15040|14360|13970||13040|12860|13790|14550|14440|14790|15010|14840|14730|14610|14530|14320|14430|14380|14220|14050|13870|13840|13520|13400|13230|12740||12850|12770|12720|12600|12870|12790|||12740|12590|12390|12330|12580|12470|12490|12290|12250|12070|12080|12210|11980|12210|12260|11840|11820|11840|11960|11730|11930|12030|11970|11750|11910|11850|11830|11480|11020||10840|10990|11070|10890|10570|10590|10920|11420|11930|11880|||12000|12140|11980|12090|12310|12210|11880|11950|12010|12220|12770|13100|12950|12890|12890|12840|12900|12740|13050|13000|13420|13660|14210|14370|14220|14270|13970|13860|14210|14720|14680|14570|14560|14260|14480|14340|14170|13540|13420|13770|13510|13100|12880|12780|13050|13210|13400|13210|13140|13010|13280|13510|13270|12840|12150||||12220|13460||13710|13980|13860|13800|13720|14100|14160|13920|13660|13920|13460|13400|13290|13470|13260|12920|12660|12570|12550|12680
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2480|2458|2492|2510.5|2424.5|2472.5|2423|2379|2366.5|2272|2317|2403|2477.5|2432|2402.5|2480|2449||2467|2426|2401|2414.5|2490|2554|2525.5||2507.5|2472|2438|2403.5|2403|2394|2370.5|2315.5|2298.5|2302.5|2371|2333|2351|2394.5|2358|2340.5|2360.5|2313|2311.5|2265|2235.5|2273.5||2210.5|2242.5|2162.5|2192|2195|||2251|2248.5|2229.5|2187|2152|2142.5|2135.5|2151|2192.5|2179|2181|2189|2193.5|2150|2169|2145|2121.5|2148.5|2145|2149|2152|2095|2064.5|2119.5|2081|2131.5|2203||2120|2087.5|2048.5|2064.5|2099|2048.5|2081.5|2039.5|2015.5|2019|1933|1847|1875||1820|1805.5|1821|1855.5|1878|1926|1944|1929|1927|1919|1911.5|1904.5|1920.5|1925|1922.5|1921.5|1919.5|1954.5|1924.5|1903|1884.5|1849.5||1873|1881.5|1852|1830|1843|1823.5|||1832.5|1842.5|1854.5|1854|1883|1914|1918.5|1877.5|1895|1900.5|1887.5|1891|1866.5|1868|1915|1838|1826.5|1839.5|1814.5|1770|1750|1713.5|1726.5|1722.5|1713|1712|1718.5|1680|1630||1586|1595.5|1550|1547|1515.5|1500|1569|1573.5|1608|1558.5|||1582|1578|1594.5|1577|1601|1599.5|1573.5|1555|1518|1524|1549.5|1562|1552.5|1522.5|1566|1578.5|1608|1589.5|1620.5|1603.5|1631.5|1625|1587.5|1595.5|1579|1593.5|1578|1558.5|1552|1594|1603.5|1591.5|1572.5|1553|1546.5|1553|1506.5|1479|1449.5|1501|1459|1431|1400|1390.5|1425|1425.5|1445|1389|1369|1372|1411.5|1340.5|1342|1316.5|1283.5||||1295|1340||1285|1268|1255.5|1230.5|1212.5|1231.5|1227|1231.5|1213|1211.5|1221.5|1243|1246.5|1273|1261.5|1255.5|1245.5|1269.5|1293.5|1282
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1271|1285|1284|1290|1257|1272|1256|1246|1233|1196|1197|1201|1196|1203|1191|1240|1220||1196|1173|1197|1195|1196|1221|1197||1223|1194|1176|1151|1166|1147|1131|1121|1120|1115|1133|1121|1112|1094|1089|1056|1061|1067|1104|1106|1090|1077||1057|1060|1041|1038|1046|||1091|1086|1076|1075|1063|1110|1115|1121|1123|1120|1142|1121|1117|1111|1128|1116|1097|1111|1090|1073|1062|1037|1036|1056|1056|1081|1101||1086|1088|1090|1104|1099|1077|1101|1070|1035|1014|981|962|986||975|962|978|991|1019|1023|1025|1026|1025|1027|1050|1045|1050|1047|1055|1043|1050|1056|1038|1044|1025|1011||1018|1047|1047|1053|1063|1070|||1101|1100|1116|1129|1135|1100|1110|1086|1094|1092|1081|1093|1066|1062|1083|1070|1075|1098|1103|1073|1084|1083|1100|1100|1112|1120|1116|1148|1120||1100|1107|1091|1085|1039|1031|1054|1070|1091|1086|||1105|1108|1111|1135|1149|1132|1109|1101|1080|1068|1064|1072|1075|1078|1088|1101|1125|1101|1149|1134|1161|1176|1185|1193|1187|1208|1186|1157|1170|1213|1250|1250|1242|1200|1186|1204|1144|1140|1131|1151|1119|1085|1073|1067|1088|1081|1076|1045|1043|1033|1078|1099|1091|1057|1046||||1064|1084||1065|1054|1035|1020|1021|1021|1032|1034|1029|1059|1059|1054|1062|1057|1066|1034|966|976|1001|1038
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|4635|4580|4640|4630|4545|4415|4435|4365|4360|4365|4345|4425|4470|4360|4255|4355|4325||4395|4330|4280|4320|4255|4275|4230||4200|4210|4145|4175|4450|4540|4550|4315|4240|4360|4400|4380|4400|4370|4385|4415|4495|4530|4550|4570|4420|4325||4265|4175|4025|3995|3905|||3935|3970|3935|3915|3875|3855|3845|3875|3945|3935|3945|3915|3860|3800|3765|3730|3655|3720|3730|3770|3770|3840|3830|3775|3755|3760|3690||3585|3545|3490|3500|3470|3445|3470|3455|3450|3420|3315|3190|3155||3110|3100|3155|3125|3195|3295|3370|3325|3335|3295|3360|3315|3285|3375|3395|3375|3320|3330|3300|3350|3340|3330||3450|3570|3600|3515|3525|3525|||3530|3515|3465|3420|3445|3375|3335|3305|3325|3290|3260|3295|3295|3245|3320|3265|3280|3310|3310|3220|3165|3225|3215|3200|3220|3265|3235|3210|3090||3060|2937|2897|2896|2851|2829|2927|2939|3000|2968|||2988|2963|2958|2980|2986|3000|2976|2972|2943|2941|2978|2980|2931|2887|2873|2935|2978|2952|3005|2950|2975|3005|2942|2918|2947|2997|2924|2880|2947|3030|3035|2963|3020|3000|3000|3000|2967|2947|2909|2893|2929|2903|2886|2855|2861|2932|2957|2938|2936|2988|2952|3025|3035|2941|2955||||2910|2919||2852|2800|2708|2704|2661|2673|2702|2702|2601|2641|2594|2602|2647|2623|2663|2534|2355|2380|2373|2493
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|8470|8610|8640|8530|8450|8300|8240|8200|8200|8030|8050|8240|8210|8310|8350|8450|8460||8680|8670|8700|8910|8820|8620|8580||8770|8770|8600|8580|8600|8530|8400|8370|8560|8450|8450|8450|8500|8460|8570|8660|8890|8900|8730|8780|9080|9190||8750|8800|8880|8940|8890|||8900|8800|8870|8950|9060|8820|8810|8930|9040|8900|8940|8870|8880|8780|8750|8640|8530|8540|8360|8370|8350|8670|8600|8850|8690|8550|8580||8830|8620|8480|8620|8740|8710|8740|8600|8570|8760|8570|8300|8320||8320|8320|8570|8250|8270|8140|7990|8130|8150|8200|8200|8110|8230|8340|8190|8300|8380|8280|8370|8560|8520|8510||8560|8720|9010|9140|9010|8970|||9060|9500|9210|9020|9050|8860|8850|8740|8730|8870|9130|9120|8910|8810|9020|8870|9270|9280|9560|9650|9550|9480|9510|9300|9410|9470|9350|9190|9140||9290|9400|9550|9590|9670|9850|9670|9660|9610|9730|||9750|9850|9700|9640|9610|9920|9920|9650|9720|9430|9680|9820|9490|8390|8270|8380|8350|9010|8900|8880|8830|8870|9010|8730|8710|8530|8440|8390|8400|8620|8730|8680|8610|8800|8800|8830|8870|8760|8790|8380|8480|8570|8640|8450|8190|8080|7970|8390|8260|8290|8170|8150|8060|8240|8160||||8070|8320||8560|8730|8840|8820|8910|8890|8760|8760|8930|8620|8310|8150|7940|7820|8300|8590|8710|8530|8610|8610
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1845|1851|1864.8|1866.5|1829|1836|1821.8|1848.5|1822.5|1760|1750|1742.5|1726|1747.5|1713.5|1755|1710.2||1733.2|1721.5|1747.5|1761.5|1767.8|1744.8|1729||1729|1718|1682.2|1682|1669.2|1673.5|1648.8|1645|1668.8|1692.8|1726.5|1715.8|1721.5|1707.8|1714|1697.8|1688.2|1663|1673.5|1656.5|1631.2|1622.5||1604|1597.2|1569.2|1556.2|1554|||1577.8|1552.2|1536.8|1544.2|1530.5|1529.5|1523.5|1554|1566.5|1566.5|1579.2|1554|1522.5|1532.8|1537.5|1528|1518.2|1548|1526.5|1532|1531.8|1500|1483|1506.8|1494.2|1516|1507.5||1477.5|1480.2|1518.2|1537.8|1517|1499|1520.5|1519.8|1466.5|1470.8|1423|1410|1425.2||1421.5|1432.8|1544.5|1558.2|1557.8|1525.2|1512.2|1511.8|1500.2|1503.5|1513.5|1511|1521.5|1503.2|1504.5|1505.8|1501|1508.8|1489|1483.2|1479|1465||1498.2|1502|1507|1511|1516|1500.5|||1520.5|1516.5|1534.8|1556|1572.2|1519.8|1552|1515.5|1530.8|1504|1510.5|1529.5|1518.2|1502.5|1521.8|1495.8|1536.2|1540.5|1543.5|1525.2|1534.5|1536|1548|1553|1558|1577.8|1552.5|1528.2|1505.8||1503.2|1491.2|1475.2|1473|1466|1457|1430|1427.2|1468.5|1446.5|||1467.8|1475.5|1470.8|1479.8|1486.8|1463.2|1442.2|1437.5|1407.8|1417.5|1438.8|1450.2|1450.8|1441.2|1437.8|1437.8|1465|1450.5|1490|1485.5|1515|1504.8|1498.5|1495.8|1487|1493.2|1482|1428.8|1456.2|1479.5|1520|1533.2|1548.8|1503.2|1502.2|1510|1483|1455.5|1447.8|1447|1405|1389.5|1383|1378.8|1420.5|1430.5|1444.5|1413.2|1409.5|1404.8|1419.5|1430.8|1443.5|1422.2|1364||||1385.2|1440.5||1413.5|1434|1423|1441.2|1415.2|1441.2|1462.5|1491.8|1472.5|1526.5|1519|1511|1542|1536.2|1518.5|1506.2|1447|1423|1458|1505.2
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2929|2899|2857|2866|2803|2777|2754|2706|2719|2726|2738|2751|2777|2736|2720|2750|2723||2704|2685|2727|2761|2803|2820|2829||2846|2906|2847|2805|2798|2796|2752|2713|2731|2743|2751|2741|2754|2787|2798|2823|2837|2863|2886|2869|2868|2874||2855|2882|2839|2856|2880|||2900|2879|2823|2836|2824|2801|2792|2846|2824|2842|2870|2882|2879|2809|2802|2777|2768|2739|2738|2771|2765|2717|2687|2743|2742|2768|2760||2728|2729|2716|2735|2737|2695|2702|2637|2603|2580|2523|2484|2486||2439|2394|2410|2456|2443|2475|2497|2489|2512|2517|2508|2515|2554|2608|2617|2642|2684|2723|2723|2712|2687|2666||2741|2746|2782|2763|2740|2726|||2723|2690|2689|2699|2698|2668|2655|2616|2645|2639|2650|2652|2641|2627|2657|2610|2687|2700|2757|2745|2763|2714|2762|2742|2723|2715|2709|2676|2617||2547|2570|2573|2562|2502|2484|2564|2572|2609|2589|||2614|2633|2619|2608|2627|2641|2598|2547|2537|2531|2535|2539|2542|2505|2442|2507|2573|2574|2560|2546|2587|2566|2541|2531|2518|2545|2492|2483|2470|2527|2519|2500|2407|2386|2391|2408|2465|2446|2419|2408|2374|2337|2356|2406|2421|2452|2436|2448|2487|2503|2517|2505|2652|2645|2601||||2618|2636||2611|2617|2558|2577|2490|2481|2511|2544|2489|2504|2513|2466|2402|2340|2304|2242|2211|2182|2203|2267
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3120|3085|3130|3160|3155|3155|3155|3195|3190|3125|3115|2980|2879|2918|2930|3020|3055||3045|3115|3240|3255|3220|3135|3055||3035|3045|3160|3050|3020|3065|3065|3090|3030|3005|3000|2915|2800|2752|2816|2827|2793|2814|2788|2755|2734|2744||2786|2748|2687|2739|2762|||2808|2784|2780|2733|2735|2729|2680|2635|2623|2646|2675|2724|2789|2816|2820|2838|2840|2869|2844|2866|2853|2839|2803|2846|2792|2804|2761||2731|2729|2786|2849|2890|2903|2931|2892|2868|2824|2754|2715|2651||2559|2589|2638|2619|2574|2603|2606|2608|2638|2640|2681|2672|2719|2766|2761|2733|2735|2785|2776|2832|2844|2843||2944|2885|2903|2883|2844|2862|||2886|2858|2823|2813|2837|2786|2805|2775|2795|2798|2802|2839|2734|2727|2664|2597|2706|2685|2741|2760|2756|2730|2725|2694|2717|2690|2690|2635|2679||2660|2653|2669|2609|2564|2565|2681|2689|2679|2638|||2654|2682|2670|2650|2642|2671|2726|2682|2679|2669|2714|2727|2786|2750|2694|2735|2793|2807|2856|2785|2840|2810|2849|2820|2808|2847|2757|2722|2673|2769|2775|2805|2836|2889|2911|2936|2868|2850|2875|2808|2781|2790|2746|2680|2650|2605|2618|2602|2547|2565|2611|2563|2580|2599|2462||||2431|2476||2425|2422|2430|2409|2331|2350|2363|2403|2386|2425|2411|2420|2411|2363|2341|2309|2299|2256|2262|2267
04580|949896|/equities/kyudenko-corp|TOPIX500|3910|3865|3930|3905|3760|3705|3675|3695|3650|3610|3545|3590|3535|3520|3455|3470|3425||3375|3345|3345|3410|3435|3505|3515||3495|3565|3505|3500|3430|3355|3335|3210|3165|3150|3205|3190|3205|3165|3170|3135|3150|3170|3200|3240|3240|3275||3315|3330|3230|3265|3265|||3325|3320|3330|3190|3175|3095|3100|3145|3150|3135|3165|3135|3125|3090|3080|3035|3035|3020|2985|2968|2945|2962|2985|3035|3005|3065|3095||3005|3010|3060|3090|3080|3040|3140|3175|3055|2987|2964|2901|2870||2878|2830|2812|2824|2880|2890|2900|2888|2879|2887|2922|2939|2965|2988|3020|3015|3070|3070|3005|3055|3050|2989||3035|3050|3120|3100|3065|3040|||3040|2988|2991|3020|3070|3040|3020|2953|2942|2974|3030|3030|3005|2999|2980|2917|2991|2922|2948|2946|2982|2940|2987|3025|3000|3050|3065|3040|2961||2968|2961|2971|2917|2831|2958|3105|3105|3175|3160|||3205|3190|3165|3160|3205|3180|3130|3105|3080|3085|3125|3145|3135|3075|3095|3110|3170|3100|3090|3050|3015|2997|2991|2960|2950|2966|2956|2902|2847|2977|3060|3055|3010|2963|2957|3015|2948|2936|2908|2951|2880|2899|2879|2895|2901|2942|2960|2915|2915|2916|2917|2992|2999|2925|2892||||3005|2926||2623|2651|2637|2633|2569|2596|2669|2700|2647|2673|2761|2788|2759|2757|2751|2735|2618|2607|2633|2724
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1063|1054|1062|1049|1019|1024|1007|987|954|933|926|933|921|916|913|923|917||930|925|941|936|932|936|946||947|945|930|923|918|915|908|906|966|1016|1029|1016|1005|985|983|978|959|955|951|959|954|938||913|926|891|887|888|||888|890|886|881|877|871|868|881|872|858|867|864|868|862|852|842|855|860|871|866|862|861|875|909|915|927|948||945|935|937|928|917|902|913|921|908|897|892|884|900||883|873|880|884|889|892|889|889|918|917|937|929|928|939|949|948|958|967|954|962|954|938||957|945|965|968|958|957|||962|959|967|975|974|953|940|933|932|943|947|957|937|936|938|931|932|936|937|935|939|940|946|942|952|956|947|936|918||909|910|900|919|902|883|907|909|907|900|||913|906|920|922|915|909|891|903|893|881|883|879|879|873|871|870|896|875|868|870|868|879|883|890|901|906|896|904|910|920|920|916|903|891|901|900|915|901|895|911|885|856|849|838|850|858|857|852|850|854|858|863|863|832|823||||847|852||864|870|874|870|862|876|894|906|883|869|877|872|869|858|875|862|850|843|829|833
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|497|486|485|478|463|467|460|454|445|436|433|432|431|430|432|451|448||449|443|443|448|443|439|438||438|439|435|431|428|423|422|419|419|410|418|412|420|421|425|423|435|435|441|439|441|439||433|434|417|413|408|||421|425|425|426|428|419|430|436|445|443|453|458|468|465|473|472|475|479|489|502|502|502|507|531|520|527|532||533|533|535|529|534|521|536|536|521|514|499|494|503||490|483|478|476|481|488|482|481|487|481|493|485|486|483|488|487|493|496|493|492|489|484||493|502|507|492|484|484|||498|492|487|484|484|476|474|476|483|480|473|476|477|476|484|482|481|479|481|467|473|481|478|481|480|493|473|465|439||425|429|433|438|428|428|441|446|446|436|||441|442|446|445|444|434|446|440|432|443|448|449|443|435|438|442|455|456|457|445|456|454|452|454|454|459|455|446|447|459|464|468|470|465|459|446|445|442|455|460|441|429|435|433|436|440|434|416|415|418|430|436|431|432|431||||436|454||459|456|440|431|422|410|420|411|413|427|434|442|436|431|407|381|369|371|365|389
04583|992794|/equities/kyushu-railway-co|TOPIX500|2825|2831|2808|2794|2723|2751|2745|2722|2706|2677|2707|2732|2724|2720|2740|2781|2569||2544|2517|2624|2587|2605|2630|2591||2545|2522|2483|2382|2350|2237|2186|2173|2174|2145|2151|2136|2133|2132|2146|2162|2225|2248|2227|2177|2152|2175||2147|2163|2127|2123|2160|||2199|2178|2114|2107|2108|2101|2100|2117|2182|2212|2267|2259|2299|2272|2274|2259|2253|2263|2294|2251|2225|2185|2177|2294|2348|2376|2373||2293|2281|2303|2344|2290|2267|2347|2404|2355|2258|2255|2208|2254||2230|2209|2206|2214|2224|2256|2200|2168|2152|2124|2201|2204|2243|2239|2254|2223|2219|2245|2240|2266|2218|2168||2246|2287|2305|2294|2291|2277|||2271|2256|2311|2311|2356|2320|2303|2277|2331|2309|2268|2311|2287|2266|2335|2265|2281|2303|2308|2266|2287|2290|2261|2238|2303|2295|2310|2205|2207||2091|2106|2104|2073|2055|2072|2152|2220|2262|2323|||2390|2448|2478|2532|2551|2519|2507|2546|2525|2586|2654|2666|2676|2678|2712|2698|2786|2801|2855|2856|2882|2887|2892|2931|2902|2931|2901|2899|2970|3045|3100|3090|3045|3030|3040|3000|3030|3005|3055|3130|3080|3035|2962|2956|2956|2958|2962|2894|2877|2876|2855|2888|2880|2829|2778||||2856|2885||2912|2884|2902|2963|2961|2973|2981|3005|2998|2988|2908|2903|2901|2913|3020|2949|2838|2853|2870|2972
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|13410|12890|12630|12150|12210|11670|12050|11270|12000|12020|12610|13020|13370|13310|12910|13620|13330||14410|13560|13800|14050|14290|14450|13910||13660|13430|12700|12850|13030|13490|13610|13910|13930|14050|14470|14960|14930|14750|14650|14950|14700|14110|14510|13270|14510|14170||13980|13060|12930|12740|12150|||11810|11490|11490|11400|11450|11440|11400|11670|11670|11600|11300|11230|11420|11440|11400|11220|10700|10700|10720|10900|10810|10880|10850|10430|10240|10150|10330||9820|9680|9890|9920|9720|9590|9660|8990|9250|9610|9370|9250|8890||8640|9000|8920|8680|8360|8670|8690|9030|9280|9370|9220|9210|9420|9670|9540|9480|9170|8930|8690|8630|8490|8620||8570|8390|8290|8470|8360|8450|||8300|8490|8400|7860|7710|7690|7780|7740|7550|7530|7650|7890|7910|7850|7930|7750|7840|8400|8490|8390|8390|8400|8820|8710|8650|8930|8700|8170|7810||8060|8620|9020|9040|9020|9090|9390|9510|9750|9580|||9930|10060|9920|9970|10170|10820|11150|11200|11460|11080|10980|10600|10230|9810|9940|10210|10080|10380|10330|10350|10310|10220|10220|10310|10280|10350|9680|9350|9290|9630|9330|9150|9520|9270|9210|9100|8910|8890|8380|8210|8620|8760|8540|8120|8110|7740|7500|7410|7540|7430|7320|7650|7360|7570|7180||||7010|6610||6150|6040|5960|6040|5850|6000|6050|5920|5510|5550|5280|5170|5210|5290|5180|5080|4735|4720|4720|4760
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|5260|5240|5230|5200|5150|5220|5270|5240|5150|5060|4995|4970|4945|4985|4965|5070|5140||5130|5110|5220|5230|5280|5280|5260||5270|5320|5270|5210|5170|5100|5090|5050|5050|4930|4900|4840|4830|4855|4835|4820|4880|4930|4975|4950|4870|4960||4750|4785|4685|4690|4700|||4800|4815|4790|4765|4780|4785|4725|4690|4620|4615|4680|4725|4740|4730|4730|4700|4705|4755|4760|4765|4740|4705|4705|4810|4865|4955|4915||4880|4935|5030|5070|5060|5010|5070|5170|5010|4895|4850|4835|4910||4825|4775|4865|4845|4925|4975|5000|5030|5080|5080|5130|5130|5150|5100|5130|5040|4995|4960|5010|5030|4985|4935||5010|5040|4970|4895|4975|5050|||5050|5080|5060|5110|5220|5160|5100|5050|5070|5120|5150|5160|5160|5160|5160|5120|5170|5240|5210|5160|5180|5280|5260|5280|5350|5350|5370|5330|5240||5200|5260|5250|5180|5090|5210|5390|5420|5460|5520|||5570|5590|5720|5780|5750|5670|5600|5430|5440|5710|5440|5440|5370|5240|5290|5260|5380|5400|5520|5490|5570|5740|5850|5770|5770|5870|5740|5790|5810|5880|5940|5960|5940|6080|6160|6070|5870|5810|5910|5860|5810|5740|5600|5570|5600|5530|5540|5430|5450|5450|5550|5620|5530|5480|5460||||5530|5510||5490|5780|5800|5840|5730|5950|5920|5820|5760|5560|5430|5330|5220|5570|5620|5610|5750|5710|5710|5760
04586|946264|/equities/lintec-corp|TOPIX500|2582|2596|2583|2553|2498|2485|2467|2490|2471|2434|2420|2413|2367|2363|2323|2396|2382||2409|2377|2380|2352|2337|2390|2388||2374|2397|2396|2394|2382|2390|2375|2349|2376|2350|2397|2412|2407|2401|2411|2398|2391|2403|2410|2379|2343|2325||2297|2295|2226|2224|2239|||2268|2263|2243|2230|2221|2208|2242|2261|2238|2237|2244|2241|2252|2224|2239|2167|2180|2215|2211|2202|2211|2135|2138|2178|2197|2231|2177||2145|2145|2180|2195|2194|2255|2260|2314|2278|2295|2360|2305|2306||2305|2301|2304|2314|2310|2356|2346|2351|2332|2306|2338|2338|2374|2386|2403|2417|2443|2462|2407|2425|2431|2395||2444|2491|2528|2504|2478|2471|||2496|2489|2489|2477|2482|2456|2459|2452|2490|2466|2476|2518|2516|2479|2504|2461|2487|2529|2548|2465|2489|2457|2470|2482|2502|2553|2552|2548|2479||2438|2487|2462|2488|2435|2442|2500|2520|2551|2522|||2567|2539|2526|2514|2470|2533|2559|2560|2534|2525|2550|2575|2572|2525|2467|2484|2542|2455|2505|2463|2457|2492|2491|2508|2529|2562|2542|2481|2518|2573|2575|2574|2619|2603|2581|2573|2598|2530|2546|2537|2500|2462|2449|2439|2433|2434|2427|2383|2387|2394|2376|2401|2372|2325|2281||||2289|2312||2305|2299|2279|2276|2238|2248|2241|2242|2174|2214|2274|2280|2215|2202|2235|2200|2167|2140|2130|2166
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|2203|2196|2204|2193|2188|2193|2204|2206|2195|2140|2077|2077|2108|2095|2046|2078|2073||2172|2187|2166|2160|2180|2199|2356||2336|2337|2341|2324|2343|2364|2352|2366|2390|2368|2346|2326|2346|2313|2401|2413|2426|2420|2422|2433|2413|2423||2403|2424|2429|2447|2450|||2498|2509|2555|2554|2544|2509|2508|2481|2450|2411|2428|2455|2496|2476|2467|2453|2449|2450|2460|2440|2419|2465|2442|2457|2525|2592|2547||2520|2484|2451|2413|2441|2420|2411|2389|2311|2422|2302|2166|2146||2135|2130|2138|2111|2070|2089|2088|2096|2126|2141|2148|2127|2106|2100|2094|2097|2099|2115|2090|2102|2098|2088||2155|2207|2201|2242|2222|2211|||2211|2207|2202|2202|2226|2207|2221|2185|2188|2194|2225|2254|2256|2233|2240|2201|2264|2233|2266|2306|2316|2315|2336|2298|2300|2353|2362|2325|2273||2297|2316|2508|2506|2473|2720|2769|2747|2750|2731|||2717|2755|2750|2683|2680|2682|2665|2627|2625|2613|2625|2608|2629|2562|2534|2567|2558|2532|2546|2538|2517|2484|2530|2503|2492|2476|2444|2442|2441|2445|2386|2326|2300|2326|2385|2373|2383|2408|2433|2379|2366|2373|2414|2435|2420|2438|2402|2456|2395|2413|2337|2327|2306|2279|2243||||2270|2239||2312|2371|2353|2359|2378|2327|2297|2314|2298|2277|2227|2179|2133|2159|2292|2289|2277|2274|2266|2218
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|3150|3120|3105|3175|3120|3075|3025|2982|2966|2800|2853|2886|2916|2922|2973|2988|2949||2950|2862|2863|2900|2914|2955|2946||2899|2876|2793|2544|2542|2525|2504|2420|2416|2409|2449|2441|2460|2429|2392|2362|2351|2360|2362|2388|2366|2412||2364|2290|2251|2192|2177|||2222|2235|2214|2210|2209|2196|2223|2300|2264|2235|2242|2254|2276|2285|2299|2334|2321|2322|2385|2421|2502|2482|2487|2516|2457|2501|2427||2361|2357|2350|2369|2372|2309|2343|2339|2366|2359|2301|2261|2300||2259|2175|2157|2160|2163|2199|2189|2194|2178|2174|2208|2170|2200|2207|2214|2180|2201|2184|2175|2169|2142|2079||2099|2077|2087|2043|2055|2073|||2061|2033|2048|2013|2026|1967|1956|1901|1928|1968|1966|1982|1945|1898|1929|1848|1834|1794|1777|1735|1721|1700|1694|1699|1697|1717|1671|1613|1550||1488|1400|1462|1464|1412|1404|1472|1488|1511|1509|||1515|1501|1497|1499|1521|1517|1500|1485|1465|1502|1536|1520|1490|1483|1478|1475|1503|1472|1534|1541|1579|1614|1610|1622|1578|1606|1568|1555|1544|1591|1607|1632|1631|1587|1583|1586|1537|1520|1504|1562|1501|1449|1416|1390|1417|1375|1379|1314|1295|1309|1337|1370|1386|1327|1335||||1274|1295||1240|1215|1205|1180|1147|1200|1239|1227|1221|1253|1236|1251|1228|1246|1241|1253|1201|1187|1215|1254
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|7755|7628|7534|7522|7500|7143|7263|7460|7747|7803|8025|8272|8440|8466|8185|8420|8345||8680|8676|8587|8764|9103|8654|8622||8621|8386|8221|8333|8462|8925|9170|9007|8741|9022|9365|10080|10255|10150|10060|10095|10085|9780|10010|10185|9888|10185||10230|9875|9843|10035|9822|||9628|9380|9265|9280|9271|9180|9165|9086|9269|9148|8940|8981|8890|8640|8418|8651|8295|8372|8633|8945|9300|9455|9358|8971|8663|8538|8322||8070|7968|7811|7789|8033|7900|7710|7121|7550|7794|7574|7654|7187||6861|6960|6940|6970|6580|6690|6780|6960|7090|7120|7120|6980|7110|7190|6990|6900|6750|6450|6400|6310|6250|6310||6470|6320|6340|6440|6380|6410|||6290|6260|6200|5960|5820|5970|6180|6130|6070|6280|6410|6640|6440|6210|6070|5850|6310|6370|6300|6250|6190|6070|6110|5930|5920|5790|5680|5550|5660||5740|5820|5710|5640|5370|5370|5380|5050|5090|5070|||4940|4940|4770|4770|4760|4840|4815|4855|4835|4790|4790|4695|4620|4490|4350|4505|4445|4530|4550|4585|4495|4390|4425|4400|4375|4390|4345|4325|4320|4440|4380|4310|4405|4365|4470|4415|4325|4305|4205|4020|4025|4190|4120|4085|4080|4110|4015|3855|3675|3580|3565|3665|3675|3870|3905||||3845|3885||3830|3860|3855|3900|3750|3845|3970|3940|3865|3805|3710|3595|3650|3610|3460|3355|3255|3145|3065|3145
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2525|2530|2590|2620|2550|2560|2580|2505|2492.5|2435|2470|2440|2415|2390|2355|2382.5|2387.5||2430|2415|2462.5|2500|2540|2555|2355||2355|2382.5|2377.5|2320|2280|2240|2222.5|2167.5|2140|2102.5|2082.5|2055|2075|2075|2102.5|2047.5|2030|2027.5|2057.5|2147.5|2130|2130||2140|2145|2132.5|2175|2170|||2217.5|2202.5|2220|2215|2202.5|2175|2185|2192.5|2195|2227.5|2265|2257.5|2255|2220|2267.5|2300|2297.5|2327.5|2347.5|2302.5|2307.5|2307.5|2312.5|2337.5|2317.5|2327.5|2245||2212.5|2217.5|2192.5|2215|2175|2165|2205|2212.5|2167.5|2155|2157.5|2192.5|2210||2187.5|2042.5|2145|2212.5|2217.5|2222.5|2170|2162.5|2155|2122.5|2132.5|2112.5|2095|2082.5|2110|2072.5|2085|2087.5|2055|2052.5|2062.5|2002.5||2037.5|2060|2032.5|2012.5|2005|1985|||2005|2010|2017.5|2052.5|2050|2022.5|1965|1905|1902.5|1822.5|1820|1857.5|1847.5|1847.5|1867.5|1852.5|1857.5|1872.5|1867.5|1832.5|1830|1842.5|1870|1887.5|1865|1830|1717.5|1735|1697.5||1645|1645|1605|1605|1605|1572.5|1645|1657.5|1687.5|1690|||1710|1685|1682.5|1660|1670|1675|1660|1637.5|1610|1645|1662.5|1677.5|1682.5|1670|1657.5|1670|1710|1687.5|1727.5|1722.5|1742.5|1737.5|1720|1735|1755|1755|1730|1672.5|1677.5|1752.5|1787.5|1837.5|1850|1862.5|1847.5|1822.5|1755|1740|1765|1780|1752.5|1622.5|1617.5|1600|1582.5|1565|1597.5|1565|1572.5|1577.5|1612.5|1610|1605|1612.5|1585||||1590|1632.5||1582.5|1597.5|1565|1587.5|1545|1567.5|1597.5|1592.5|1530|1552.5|1562.5|1570|1577.5|1585|1577.5|1550|1452.5|1452|1477.5|1542.5
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4650|4630|4605|4670|4710|4795|4805|4800|4760|4720|4700|4690|4710|4615|4515|4610|4605||4675|4740|4805|4725|4755|4785|4800||4825|4800|4815|4775|4855|4820|4715|4765|4965|5180|5160|5120|5000|4940|4805|4760|4840|5010|5060|5040|4980|4985||5040|5090|4960|5120|5050|||5130|5160|5120|5110|5140|5020|5030|5040|5050|5090|5130|5270|5450|5250|5290|5220|5200|5300|5340|5370|5440|5450|5370|5420|5390|5420|5450||5270|5250|5240|5120|5110|5030|5090|5180|5090|5190|5080|4965|4890||4900|4575|4790|4725|4640|4725|4890|4860|4905|4870|4885|4830|4850|4910|4905|4920|4945|4960|5000|4975|5030|4945||5010|5130|5090|4965|4915|4915|||4960|4925|5010|4960|4890|4790|4730|4710|4830|4755|4805|4830|4865|4820|4890|4785|4895|4885|4935|4775|4810|4720|4700|4710|4790|4800|4855|4750|4625||4600|4540|4505|4565|4275|4020|4045|4020|4085|4015|||4090|4095|4120|4095|4070|4100|4040|3930|3915|3915|3965|3980|3925|3915|3895|3880|3910|3860|3910|3855|3875|3870|3835|3855|3885|3920|3830|3775|3760|3845|3910|3925|3885|3825|3800|3770|3635|3605|3635|3615|3555|3525|3515|3520|3550|3490|3485|3355|3335|3355|3325|3400|3385|3370|3275||||3325|3465||3330|3295|3215|3200|3185|3290|3350|3340|3275|3330|3270|3305|3340|3325|3345|3285|3105|3110|3070|3180
04592|952608|/equities/mani-inc|TOPIX500|2597|2570|2538|2457|2416|2407|2419|2392|2416|2411|2442|2496|2538|2490|2470|2561|2587||2692|2724|2745|2803|2829|2795|2801||2819|2823|2810|2791|2786|2794|2757|2775|2771|2842|2883|2867|2858|2809|2830|2780|2869|2927|2921|2889|2852|2829||2779|2766|2703|2725|2737|||2779|2723|2693|2710|2635|2630|2586|2667|2644|2600|2607|2627|2580|2545|2570|2567|2553|2579|2578|2585|2535|2568|2558|2559|2556|2557|2544||2501|2588|2631|2650|2762|2796|2873|2858|2855|2840|2795|2738|2641||2608|2592|2621|2650|2581|2641|2669|2724|2800|2797|2815|2740|2722|2738|2750|2696|2776|2751|2725|2764|2752|2742||2867|2807|2753|2737|2796|2800|||2834|2821|2805|2811|2832|2777|2766|2730|2691|2688|2704|2760|2708|2666|2590|2591|2637|2657|2695|2709|2731|2751|2780|2732|2753|2851|2799|2730|2701||2740|2811|2786|2770|2705|2694|2821|2793|2826|2782|||2803|2811|2816|2803|2859|2832|2849|2790|2796|2814|2893|2844|2756|2750|2720|2752|2845|2855|2842|2808|2831|2830|2794|2810|2805|2834|2836|2808|2889|2948|2929|2911|2920|2903|2930|2925|2895|2821|2827|2796|2737|2655|2583|2596|2570|2557|2534|2485|2460|2463|2429|2433|2416|2393|2362||||2346|2392||2295|2264|2250|2295|2245|2294|2297|2271|2294|2317|2377|2331|2251|2307|2335|2425|2344|2360|2404|2420
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|909.8|906.5|909|906.7|883.9|865|850.9|853.3|837.7|803.4|810.7|806.9|794.1|792.3|791|804.8|780.6||786.4|766.2|771.2|768.1|748.8|735.6|723.7||735.1|732|739.3|733.3|730.1|724.2|703.2|689|693.9|688|708.1|703|716.4|719.8|726.8|718.8|725.1|718.7|740.5|749.8|729.3|715.7||722.2|716.1|680.6|670.3|668.3|||683.4|679.9|678|671.5|669.9|655|663.3|672.5|677.3|674.5|678|668.5|665.6|665|653.6|640.1|626|634.9|616.7|626.6|626.1|610.8|608.5|639.1|633.6|636.1|625.4||603.9|602|605.2|610|600.9|586.8|602.7|626.1|598.3|578.2|566.5|559.6|568.1||551.4|542|553.9|559.3|573.6|585|584|579.6|586.2|585.4|588.2|579|582|590.3|599|599.9|607.1|609.4|612.1|616.9|605|598.7||594.5|619.7|620.6|619.3|621.2|622|||634|636.5|648.6|655.5|658.8|644|643.8|640.7|648.2|645.5|639.1|645.5|643|643.5|610.8|579.6|582.5|584.1|589.3|571.8|572.5|565.4|567.6|565|576.5|578.4|583|587.1|578||564.3|563.8|541|504.7|490.2|485|499.8|497|504.9|502.3|||510.6|511.4|507.8|506.5|511.8|502.6|485.8|477.8|469.1|476.5|479.6|483.8|483.1|477|472.4|479.3|486.3|483|495.1|486.9|502.2|505.6|501.7|505|505.9|513.8|514.5|500.6|495.9|521.9|544|549.2|563.4|539.1|533.8|537|521|513.8|514.5|523.6|503.2|493.2|482.6|474.5|484.7|474.2|480|463.4|459.4|456.2|474|478.1|480.9|458.9|462.5||||500.8|519.1||507|500.5|487.2|479.2|458.2|476|490.6|493.1|490.5|495.7|492.2|497.2|504.8|509.5|500.1|500|480.7|493.1|496.5|516.7
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2723|2699|2688|2711|2671|2706|2710|2725|2698|2667|2622|2579|2521|2469|2464|2504|2488||2451|2420|2431|2470|2467|2476|2461||2460|2481|2488|2383|2381|2349|2323|2333|2342|2330|2364|2337|2306|2301|2313|2276|2252|2260|2289|2264|2259|2229||2188|2213|2173|2187|2179|||2220|2212|2190|2178|2170|2158|2171|2194|2165|2145|2154|2154|2183|2164|2161|2145|2152|2182|2184|2153|2123|2123|2124|2212|2203|2231|2275||2268|2261|2286|2275|2260|2242|2278|2308|2270|2222|2198|2193|2232||2205|2166|2203|2204|2213|2225|2224|2222|2196|2186|2217|2233|2272|2297|2304|2303|2316|2341|2344|2388|2363|2335||2407|2439|2419|2415|2423|2446|||2402|2414|2431|2455|2449|2417|2366|2286|2321|2333|2320|2353|2347|2364|2348|2315|2280|2265|2257|2228|2255|2262|2267|2281|2300|2311|2317|2317|2275||2247|2263|2273|2255|2049|2021|2086|2108|2117|2091|||2138|2143|2132|2148|2164|2130|2111|2090|2057|2095|2115|2124|2102|2119|2155|2161|2189|2150|2156|2144|2207|2210|2197|2209|2179|2190|2157|2128|2157|2264|2336|2367|2377|2341|2324|2320|2312|2292|2323|2317|2268|2220|2195|2188|2224|2246|2246|2170|2156|2302|2273|2304|2265|2205|2168||||2209|2264||2255|2263|2243|2237|2223|2232|2240|2246|2224|2248|2257|2235|2219|2232|2254|2213|2142|2148|2204|2234
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2255|2246|2222|2188|2109|2155|2089|2119|2056|2010|2031|2031|2013|2016|2021|2099|2068||2023|1966|2007|2037|1944|1922|1905||1964|1980|2091|2085|2003|1942|1875|1872|1852|1809|1793|1765|1766|1763|1791|1782|1781|1788|1825|1772|1776|1772||1747|1756|1702|1719|1760|||1797|1745|1718|1734|1734|1722|1751|1790|1801|1825|1915|1923|1936|1913|1912|1905|1862|1909|1921|1917|1896|1890|1891|1923|1921|1963|1968||1924|1976|2026|2081|2029|1969|2104|2136|2064|1936|1957|1987|1965||1880|1869|1906|1944|1937|1954|1991|1991|2008|2016|2019|1999|2019|2031|2057|2081|2093|2076|2061|2046|2066|2017||1997|1985|1955|1930|1934|1942|||1929|1948|1984|1989|1972|1880|1899|1887|1871|1874|1879|1907|1875|1879|1936|1884|1901|1877|1883|1824|1825|1821|1810|1775|1803|1770|1744|1732|1691||1651|1581|1595|1587|1530|1523|1598|1631|1673|1691|||1718|1712|1713|1728|1733|1714|1700|1733|1692|1765|1801|1868|1899|1892|1886|1915|1943|1938|2023|2007|2077|2045|2029|2041|2032|2037|2000|1969|1955|2028|2074|2118|2157|2112|2098|2063|1934|1896|1876|1916|1892|1800|1753|1697|1695|1718|1751|1654|1636|1645|1688|1730|1753|1639|1603||||1688|1731||1675|1665|1627|1597|1576|1598|1602|1560|1565|1609|1629|1637|1693|1701|1618|1560|1514|1555|1658|1675
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|2591|2595|2574|2549|2488|2471|2459|2472|2426|2365|2480|2478|2451|2437|2426|2483|2473||2493|2474|2494|2498|2493|2485|2430||2440|2406|2400|2355|2328|2284|2299|2246|2246|2240|2284|2292|2273|2284|2307|2302|2323|2335|2382|2369|2334|2315||2332|2329|2287|2247|2242|||2275|2277|2271|2276|2280|2255|2252|2256|2269|2270|2272|2240|2241|2264|2262|2247|2246|2248|2236|2232|2232|2198|2164|2272|2252|2307|2293||2284|2315|2393|2413|2392|2372|2392|2460|2473|2414|2408|2356|2450||2404|2390|2440|2476|2502|2525|2527|2541|2529|2523|2496|2471|2478|2464|2540|2566|2572|2649|2599|2631|2627|2565||2620|2692|2711|2714|2749|2827|||2910|2848|2803|2797|2788|2760|2769|2750|2774|2792|2779|2802|2829|2805|2842|2843|2865|2848|2888|2810|2835|2810|2800|2807|2822|2817|2829|2724|2629||2552|2609|2557|2550|2519|2484|2588|2650|2658|2630|||2684|2689|2704|2702|2747|2729|2687|2649|2589|2619|2654|2640|2625|2644|2632|2662|2679|2643|2682|2661|2736|2736|2726|2732|2715|2731|2678|2646|2680|2817|2861|2876|2865|2823|2786|2774|2715|2724|2753|2770|2721|2650|2671|2687|2725|2741|2738|2655|2620|2580|2482|2490|2455|2380|2301||||2403|2425||2426|2384|2326|2392|2405|2401|2435|2388|2406|2365|2399|2383|2357|2346|2387|2282|2254|2255|2322|2430
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|1663.3|1663.3|1673.3|1641.7|1611.7|1643.3|1646.7|1666.7|1643.3|1606.7|1590|1573.3|1601.7|1503.3|1393.3|1415|1413.3||1423.3|1435|1461.7|1495|1485|1533.3|1545||1505|1515|1506.7|1460|1440|1401.7|1388.3|1376.7|1376.7|1376.7|1393.3|1393.3|1418.3|1405|1398.3|1355|1401.7|1440|1425|1435|1418.3|1453.3||1443.3|1433.3|1398.3|1390|1421.7|||1460|1460|1463.3|1471.7|1465|1458.3|1446.7|1463.3|1506.7|1526.7|1538.3|1535|1533.3|1526.7|1550|1536.7|1561.7|1570|1610|1616.7|1610|1618.3|1620|1661.7|1620|1643.3|1563.3||1568.3|1573.3|1531.7|1563.3|1530|1420|1468.3|1430|1390|1391.7|1363.3|1315|1303.3||1288.3|1280|1293.3|1301.7|1298.3|1306.7|1316.7|1345|1378.3|1375|1381.7|1375|1386.7|1405|1378.3|1373.3|1363.3|1348.3|1335|1336.7|1315|1271.7||1280|1276.7|1313.3|1271.7|1248.3|1243.3|||1220|1190|1173.3|1171.7|1206.7|1200|1195|1198.3|1203.3|1201.7|1230|1245|1230|1215|1233.3|1216.7|1228.3|1223.3|1238.3|1220|1221.7|1220|1225|1218.3|1223.3|1206.7|1201.7|1153.3|1161.7||1175|1183.3|1178.3|1188.3|1173.3|1171.7|1230|1238.3|1248.3|1235|||1236.7|1255|1271.7|1286.7|1291.7|1305|1300|1290|1293.3|1283.3|1311.7|1296.7|1290|1266.7|1271.7|1280|1301.7|1293.3|1275|1301.7|1316.7|1318.3|1323.3|1320|1316.7|1300|1280|1266.7|1253.3|1260|1281.7|1278.3|1283.3|1283.3|1291.7|1278.3|1306.7|1301.7|1331.7|1321.7|1351.7|1338.3|1328.3|1301.7|1315|1278.3|1286.7|1286.7|1235|1210|1211.7|1205|1193.3|1185|1183.3||||1210|1211.7||1185|1213.3|1216.7|1243.3|1225|1240|1235|1231.7|1225|1193.3|1216.7|1206.7|1198.3|1211.7|1258.3|1291.7|1283.3|1250|1278.3|1311.7
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|897|890|901|905|882|898|898|922|907|883|871|877|861|839|839|858|855||855|851|866|896|865|863|860||880|883|950|896|804|781|754|750|743|732|743|744|763|770|774|771|751|742|753|730|738|736||723|713|672|663|668|||689|689|685|693|692|683|688|691|684|687|693|666|662|653|654|645|633|644|647|633|629|623|617|651|657|667|651||617|621|635|645|635|608|614|635|623|568|571|572|578||556|544|545|559|598|616|610|604|602|602|605|602|606|598|605|598|607|618|611|616|603|592||610|618|601|601|606|621|||640|638|649|668|689|679|673|671|682|674|664|673|663|673|680|664|650|666|664|645|656|646|627|638|649|653|661|648|633||595|598|609|598|565|588|629|641|677|678|||698|689|690|707|716|692|666|651|627|642|645|659|652|642|646|635|640|612|634|642|681|701|690|707|725|739|733|710|722|764|790|808|812|763|741|724|695|676|683|707|648|627|618|611|625|617|624|602|601|584|586|607|589|552|546||||570|600||573|553|536|537|528|542|557|556|548|572|561|570|584|575|552|540|505|507|511|534
04599|952500|/equities/ashikaga-holdings|TOPIX500|265|259|258|257|252|255|253|249|238|232|230|231|232|227|227|229|228||231|229|229|231|226|221|216||214|215|215|212|209|206|206|203|203|205|207|207|208|205|208|207|212|213|215|214|213|211||209|206|201|199|199|||202|202|203|204|202|200|202|205|203|203|203|201|203|203|203|206|207|210|210|211|213|210|207|221|223|224|224||223|225|226|226|229|227|232|234|223|212|209|207|214||210|207|207|207|207|208|206|206|210|209|208|206|209|213|216|218|227|236|236|238|236|235||238|245|246|242|238|239|||246|245|248|254|253|251|252|250|254|256|254|254|251|252|254|254|252|256|257|252|254|257|257|257|262|262|264|259|247||239|241|238|241|235|234|240|247|251|245|||250|246|249|251|255|252|250|248|244|246|248|249|250|247|249|246|249|249|249|244|247|251|250|251|251|252|245|242|245|251|255|256|251|248|246|245|243|238|242|243|235|231|228|226|227|224|226|219|219|219|234|233|230|225|219||||223|227||227|225|222|217|218|218|217|219|211|214|211|211|208|205|210|208|200|203|201|211
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2243|2218|2213|2192|2172|2183|2165|2162|2138|2113|2110|2132|2128|2140|2089|2201|2181||2227|2200|2210|2206|2198|2216|2231||2245|2220|2175|2157|2167|2173|2138|2153|2064|2040|2017|2026|2031|2039|2059|2040|2079|2095|2114|2008|2014|2003||1980|1974|1927|1908|1920|||1938|1953|1914|1930|1935|1934|1956|1995|1989|1979|2004|2021|2033|2030|2024|2007|2008|2013|2037|2009|2021|1971|1946|2004|1983|1989|2024||1980|1922|1931|1922|1926|1885|1900|1908|1851|1819|1787|1830|1804||1788|1850|1887|1868|1894|1928|1960|1953|1955|1917|1946|1935|1943|1973|1992|2049|2072|2085|2081|2098|2088|2035||2101|2142|2167|2136|2128|2109|||2106|2108|2084|2103|2110|2071|2037|2020|2032|2036|2025|2051|1991|1976|2022|2009|1988|1984|2024|2002|2006|2002|2020|2013|2032|2049|2033|1998|1950||1919|1934|1938|1980|1949|1944|1973|1944|1989|1987|||1988|1991|2039|2046|2028|2009|2009|1990|1968|1936|1980|1987|1999|2004|2018|2017|2047|2020|2039|2032|2045|2090|2117|2100|2112|2115|2103|2072|2083|2123|2157|2186|2148|2131|2166|2135|2116|2148|2111|2077|2062|2069|2037|2029|2048|2001|2029|1952|1947|1958|1974|2026|2086|2051|2041||||2044|2094||2034|2059|2005|2014|2010|2023|2055|2090|2094|2121|2153|2117|2088|2066|2093|2042|1972|1939|1947|1991
04601|951799|/equities/megmilk-snow-brand|TOPIX500|2282|2286|2290|2277|2240|2265|2255|2238|2226|2213|2176|2181|2171|2159|2136|2186|2198||2175|2195|2210|2243|2262|2251|2239||2301|2348|2342|2291|2273|2241|2222|2227|2252|2270|2301|2274|2250|2189|2195|2182|2184|2184|2184|2177|2170|2179||2181|2179|2160|2149|2158|||2207|2184|2204|2217|2229|2209|2181|2181|2184|2171|2177|2209|2261|2238|2220|2220|2202|2195|2216|2179|2191|2213|2231|2305|2277|2321|2390||2416|2417|2393|2380|2426|2427|2463|2396|2355|2341|2302|2281|2268||2303|2253|2284|2281|2252|2278|2257|2278|2253|2257|2361|2354|2370|2425|2430|2445|2459|2506|2522|2542|2555|2501||2546|2588|2613|2530|2487|2430|||2411|2368|2356|2332|2334|2270|2237|2234|2264|2276|2313|2327|2310|2329|2387|2385|2410|2436|2473|2426|2423|2419|2395|2375|2391|2372|2356|2389|2373||2389|2379|2430|2424|2406|2362|2460|2479|2512|2477|||2504|2483|2503|2517|2533|2580|2533|2464|2435|2418|2446|2433|2451|2425|2447|2425|2498|2467|2472|2446|2420|2444|2506|2520|2546|2619|2603|2601|2616|2603|2617|2560|2510|2547|2562|2564|2632|2593|2633|2614|2608|2581|2596|2554|2582|2621|2622|2641|2563|2630|2431|2469|2468|2469|2418||||2411|2455||2467|2453|2386|2428|2441|2443|2400|2368|2309|2292|2295|2287|2251|2268|2362|2322|2353|2325|2331|2373
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3530|3525|3570|3550|3495|3515|3520|3490|3460|3425|3385|6770|6790|6780|6760|6900|6930||6970|7020|7080|7080|7140|7110|7080||7180|7220|7240|7110|7130|7120|7070|7060|7110|7060|7080|7020|7060|7050|7170|7210|7250|7240|7280|7250|7270|7220||7150|7160|7140|7170|7200|||7260|7220|7230|7280|7240|7220|7120|7140|7130|7170|7190|7280|7400|7440|7400|7310|7230|7290|7250|7230|7250|7300|7360|7490|7480|7600|7630||7570|7550|7570|7520|7500|7490|7520|7470|7530|7630|7600|7570|7640||7600|7510|7500|7430|7420|7410|7410|7420|7510|7510|7590|7590|7680|7660|7630|7620|7720|7860|7830|7980|7860|7790||8030|8120|8290|8190|8130|8010|||8060|7960|7970|7950|8060|8000|7940|7840|7920|7950|8120|8290|8340|8420|8460|8410|8600|8560|8670|8630|8610|8590|8570|8460|8520|8490|8420|8290|8380||8320|8260|8270|8380|8290|8230|8390|8400|8390|8270|||8380|8490|8460|8440|8390|8480|8420|8330|8330|8290|8450|8420|8560|8500|8480|8450|8520|8400|8290|8250|8320|8430|8540|8550|8500|8460|8360|8290|8170|8250|8240|8160|8100|8170|8100|8060|8100|8140|7930|7810|7750|7620|7590|7450|7480|7560|7570|7640|7590|7630|7590|7580|7510|7510|7440||||7410|7450||7530|7620|7580|7550|7530|7600|7560|7670|7580|7430|7490|7400|7350|7370|7600|7540|7510|7460|7380|7370
04603|952986|/equities/meitec-corp|TOPIX500|1983.33|1986.66|1980|1963.33|1936.66|1906.66|1916.66|1900|1880|1856.66|1850|1870|1873.33|1883.33|1836.66|1866.66|1883.33||1900|1866.66|1863.33|1840|1843.33|1843.33|1830||1833.33|1836.66|1836.66|1833.33|1836.66|1823.33|1803.33|1800|1810|1750|1760|1736.66|1743.33|1726.66|1693.33|1693.33|1686.66|1713.33|1713.33|1730|1736.66|1750||1786.66|1773.33|1750|1786.66|1756.66|||1763.33|1733.33|1730|1716.66|1710|1700|1670|1706.66|1706.66|1710|1706.66|1720|1686.66|1661.67|1700|1703.33|1676.66|1680|1683.33|1690|1686.66|1640|1601.67|1670|1665|1706.66|1750||1710|1673.33|1645|1648.33|1605|1616.67|1663.33|1656.67|1716.66|1706.66|1723.33|1713.33|1690||1693.33|1696.66|1686.66|1716.66|1736.66|1793.33|1823.33|1806.66|1823.33|1810|1830|1816.66|1826.66|1823.33|1803.33|1780|1776.66|1773.33|1760|1766.66|1756.66|1746.66||1773.33|1773.33|1770|1763.33|1803.33|1803.33|||1796.66|1770|1810|1806.66|1820|1806.66|1773.33|1743.33|1760|1726.66|1690|1726.66|1713.33|1686.66|1703.33|1676.66|1716.66|1726.66|1760|1723.33|1713.33|1710|1710|1743.33|1720|1756.66|1706.66|1703.33|1683.33||1653.33|1660|1680|1693.33|1638.33|1626.67|1676.66|1733.33|1770|1756.66|||1783.33|1796.66|1766.66|1750|1740|1740|1706.66|1693.33|1666.67|1686.66|1693.33|1680|1703.33|1673.33|1663.33|1706.66|1703.33|1733.33|1770|1740|1766.66|1740|1726.66|1716.66|1740|1750|1740|1713.33|1736.66|1783.33|1836.66|1816.66|1823.33|1793.33|1810|1773.33|1740|1726.7|1733.3|1696.7|1661.7|1686.7|1676.7|1650|1683.3|1703.3|1686.7|1665|1633.3|1630|1653.3|1618.3|1571.7|1553.3|1530||||1546.7|1491.7||1433.3|1468.3|1435|1405|1390|1398.3|1406.7|1393.3|1373.3|1360|1370|1346.7|1380|1390|1331.7|1313.3|1258.3|1293.3|1326.7|1346.7
04604|976163|/equities/menicon-co-ltd|TOPIX500|6230|6180|6000|6070|6050|5890|5990|5930|6070|6000|6130|6240|6270|6330|6270|6300|6540||6810|6820|6880|7090|7500|7060|6770||6860|6610|6600|6410|6250|6350|6290|6260|6270|6290|6500|6650|6750|6740|6780|6660|6550|6510|6440|6300|6550|6500||6330|6300|6180|6290|6220|||6250|6230|6260|6300|6260|6240|6130|6280|6300|6100|6200|6320|6350|6320|6230|6170|6160|6240|6290|6300|6330|6440|6430|6450|6390|6610|6960||6810|6880|6970|7190|7330|7390|7530|7370|7220|7630|7560|7360|7350||7260|7290|7240|7330|7140|7170|7170|7060|7100|7120|7120|7030|7140|7250|7270|7230|7190|7140|6980|6940|6950|6810||6990|7080|7300|7180|7000|6970|||6900|6730|6700|6660|6590|6550|6530|6500|6470|6550|6480|6570|6560|6420|6340|6170|6180|6200|6090|5960|5910|5890|5890|5900|5870|5850|5590|5320|4975||5120|5170|5110|5170|5180|5120|5090|5020|5090|5040|||5140|5210|5190|5160|5260|5180|5190|5160|5220|5290|5350|5360|5330|5260|5300|5260|5270|5240|5310|5150|5100|5200|5270|5190|5130|4865|4940|5060|4890|4845|4830|4875|5080|5240|5330|5360|5470|5290|4975|4905|4985|4990|4960|4890|4775|4715|4710|4555|4445|4485|4485|4470|4445|4565|4570||||4600|4620||4690|4720|4560|4635|4870|5030|5040|5050|5020|4990|4885|4770|4800|4715|4645|4600|4340|4255|4225|4475
04605|952166|/equities/milbon-co-ltd|TOPIX500|6180|6100|6100|6010|5980|5950|5940|5950|5950|5930|5910|5900|5980|5930|5860|6070|6110||6340|6480|6610|6700|7020|6790|6960||7020|6880|6920|7010|6970|6960|7040|6850|6840|6730|6760|6710|6620|6630|6590|6460|6400|6410|6420|6470|6400|6420||6440|6500|6480|6500|6490|||6550|6460|6480|6590|6590|6440|6400|6470|6390|6270|6220|6250|6180|6080|6020|5970|5970|5950|5960|5890|5970|6000|5960|6030|5960|5980|6040||5930|5760|5740|5670|5690|5660|5760|5770|5700|5610|5510|5460|5350||5330|5350|5410|5350|5280|5320|5320|5380|5390|5360|5290|5250|5320|5470|5530|5580|5580|5630|5590|5640|5720|5690||5540|5640|5750|5720|5710|5760|||5710|5700|5640|5630|5750|5630|5630|5570|5610|5610|5630|5720|5730|5760|5780|5570|5660|5650|5700|5680|5640|5690|5690|5520|5580|5650|5460|5280|5210||5300|5460|4950|4970|4870|4790|4880|4995|5060|5000|||5030|5020|4935|4975|4965|4890|4810|4805|4840|4885|4990|5010|5020|4995|4915|4990|5080|5090|5120|5060|5010|5060|5090|5170|5140|5180|5090|5040|5200|5330|5120|5050|5020|5150|5280|5260|5290|5240|5260|5220|5390|5160|5210|5070|5080|5070|5080|4955|4860|4815|4800|4875|4840|4810|4635||||4725|4730||4850|4900|4870|4910|4995|5080|5180|5100|4980|4950|4995|4950|4935|4965|5070|5150|4910|4960|5160|5210
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2805|2799|2812|2800|2731|2726|2686|2667|2666|2623|2672|2690|2655|2666|2601|2657|2656||2661|2593|2606|2682|2673|2701|2630||2577|2586|2445|2362|2351|2360|2338|2321|2310|2318|2337|2325|2310|2258|2238|2156|2116|2117|2170|2194|2195|2151||2120|2099|2048|2007|2000|||2031|2022|2015|2024|2026|2012|2021|2063|2120|2162|2185|2131|2126|2113|2165|2198|2185|2211|2231|2236|2263|2172|2161|2206|2161|2189|2113||2041|2019|2004|2014|1973|1913|1970|1932|1893|1827|2012|1958|1962||1900|1865|1926|1940|1951|1977|1975|1965|1970|1941|1952|1932|1954|1936|1942|1950|1986|2017|1983|2004|1988|1969||1990|2013|2021|2007|1982|2004|||2028|2004|2045|2086|2076|2038|1981|1915|1881|1829|1816|1880|1837|1819|1839|1805|1821|1833|1842|1798|1831|1798|1818|1858|1881|1906|1909|1901|1848||1811|1851|1857|1811|1737|1722|1786|1798|1869|1831|||1857|1836|1846|1858|1875|1902|1867|1860|1832|1882|1909|1954|1937|1900|1901|1920|1948|1911|1950|1922|1961|1975|1951|1959|1957|1988|1974|1916|1908|2017|2096|2094|2144|2050|2020|2047|1920|1869|1857|1894|1859|1804|1767|1782|1837|1831|1807|1755|1767|1797|1816|1843|1857|1738|1646||||1676|1740||1677|1603|1584|1590|1550|1587|1588|1671|1594|1633|1595|1592|1615|1612|1549|1547|1398|1394|1460|1500
04607|949827|/equities/mirait-holdings-corp|TOPIX500|1811|1782|1745|1745|1740|1764|1731|1709|1705|1683|1681|1679|1678|1666|1674|1715|1701||1711|1724|1717|1701|1726|1747|1778||1709|1717|1675|1690|1705|1708|1703|1663|1657|1669|1696|1691|1681|1698|1724|1721|1733|1735|1744|1746|1763|1743||1706|1734|1713|1693|1708|||1729|1735|1693|1677|1660|1659|1653|1675|1667|1678|1659|1653|1673|1649|1653|1617|1620|1602|1624|1639|1624|1570|1560|1587|1552|1612|1653||1621|1626|1633|1632|1635|1615|1548|1547|1492|1537|1537|1530|1516||1489|1476|1503|1508|1492|1522|1519|1539|1552|1552|1567|1566|1594|1588|1606|1606|1604|1598|1596|1600|1590|1567||1603|1621|1627|1630|1607|1588|||1614|1584|1557|1545|1557|1522|1518|1494|1498|1497|1485|1502|1476|1472|1483|1466|1484|1473|1489|1475|1490|1485|1525|1502|1515|1525|1536|1538|1532||1438|1458|1451|1474|1476|1452|1518|1550|1581|1586|||1602|1588|1579|1580|1589|1583|1549|1533|1518|1555|1556|1554|1569|1552|1551|1571|1608|1592|1584|1551|1582|1578|1581|1564|1585|1598|1554|1478|1422|1489|1518|1513|1519|1508|1515|1557|1522|1515|1515|1514|1493|1503|1491|1475|1485|1498|1487|1464|1444|1425|1400|1417|1422|1418|1356||||1374|1405||1360|1372|1345|1338|1312|1280|1305|1305|1310|1301|1304|1321|1306|1289|1240|1209|1173|1175|1196|1263
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|3280|3190|3155|3120|3085|3065|3170|3195|3285|3160|3245|3320|3260|3255|3245|3245|3280||3430|3450|3505|3545|3535|3460|3485||3510|3525|3505|3490|3470|3565|3480|3370|3395|3380|3250|3180|3150|3110|3050|3020|3035|3075|3140|3210|3240|3225||3365|3390|3315|3380|3325|||3370|3405|3365|3330|3355|3310|3345|3345|3405|3365|3405|3370|3370|3330|3405|3490|3440|3450|3385|3465|3450|3335|3265|3320|3280|3250|3315||3220|3225|3190|3270|3300|3235|3440|3400|3395|3290|3195|3165|3120||3095|2993|2969|2964|2964|2986|2981|2969|2956|2904|2915|2898|2920|2929|2956|2945|2989|3000|2955|2942|2929|2904||2932|2938|2970|2962|2978|3015|||2971|2991|3020|3010|2978|2925|2859|2816|2802|2736|2724|2789|2720|2709|2751|2710|2742|2728|2708|2650|2676|2703|2739|2707|2741|2761|2723|2668|2615||2596|2622|2601|2613|2525|2462|2595|2666|2732|2678|||2706|2767|2760|2752|2747|2695|2642|2669|2639|2677|2686|2746|2722|2682|2670|2666|2687|2644|2744|2725|2753|2753|2767|2798|2780|2807|2704|2682|2734|2828|2925|2880|2899|2868|2891|2925|2901|2828|2859|2865|2810|2742|2731|2672|2695|2695|2696|2577|2574|2569|2578|2576|2626|2586|2474||||2531|2555||2513|2507|2449|2445|2444|2469|2496|2435|2406|2486|2423|2407|2361|2276|2189|2250|2207|2179|2201|2225
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|840.8|823.3|825.9|831.5|812.1|814.2|792.2|805.6|791.3|759.5|754.7|736.2|740|735.2|738.4|760.3|731.6||730.6|727.5|729.5|735.1|725.6|733.6|726||730|736.5|743.8|734.4|741.5|736.2|722.4|706|714.4|715.1|730.2|732.2|735.5|693|681.9|647.7|637|646.6|662.3|649.2|634|630.5||627.8|632.4|616.2|613.5|615.3|||620.5|621.5|608.7|612.6|608.4|601.6|623|629.9|630.6|636.1|651.3|647.1|649.1|636.3|638.4|624.2|622.8|634.2|598|593.6|588.9|579.3|575.1|594.7|597.8|605.8|596.2||582.1|586.8|589.2|589|586.1|570.9|581.7|589.7|578.6|565|558.7|543.4|586||590.2|585|585|592.7|609.2|610.7|605.1|603.6|604.8|606.7|613.4|611.7|615.4|610.3|616.3|610.4|611.1|621|612.2|614.3|604.7|590||605.7|621.6|621.4|630.1|633.4|641.9|||653|649.6|664.4|678.4|669|653|650.1|639.5|654.8|650.2|618.5|617.7|611.7|608.6|619.1|612.7|611.7|616.3|621.5|608.3|607.4|605.2|607.8|611.9|615|620.9|620.6|614|606.8||599.2|607.7|603|577.6|566.2|565.1|598|604.2|615.7|612.7|||627.3|625.7|631|633.8|651.2|638|622.1|620|607.3|613.2|620.9|621.2|621.1|616.7|601|611.5|625.3|609.5|623.9|620.4|633|643.6|642.2|638|645.2|649.3|644.1|633.1|621.4|650.3|664.1|666|663.7|653.3|651.5|654.9|631.4|631.1|634.2|642.5|622.5|609.5|594|589.2|604|595.7|588.1|570.1|567.4|580|598.3|608.4|610.9|594|586.1||||591.3|615.5||608.4|631.3|610.9|600.6|587.3|590.7|601.4|604.1|596.2|609|601.6|602.5|619|618.5|628.8|621.4|598|608|612|613.6
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1066.7|1059.3|1062.3|1067|1050|1044|1036.7|1020|1010.7|997.7|1004.7|998|992.3|999.3|996.8|1014|994.5||994.2|977.7|987.2|975|966.7|955|945.3||944|941.7|922.8|899.2|889.3|887.2|881|880.7|880.5|886|908.7|901.5|897|892.8|897.3|888|885.3|883|894.7|892.7|873.3|862.2||868.7|858.3|838.8|835.7|836|||841.2|840.3|846.2|848.2|843.3|839.8|846.3|856.8|848.2|849.7|850|838.3|844.7|839.8|839.2|830.8|828.8|836.5|831.3|833|824.8|811.7|807.3|829.7|827|831|843.3||833.7|837.7|832.5|831.5|830.7|824.2|830.2|839.3|820.3|797.2|787.3|787.2|796.7||782.7|770.5|787.3|795.3|804.2|810.5|814|808.7|819.3|822.8|823.3|818.2|827.7|823.3|833.8|841.5|847.2|848.8|846.7|846.5|841.5|833.2||836.8|857.3|874.5|867.8|870.7|852.8|||853.7|852.5|849.3|853.3|851.7|842.8|850.3|843.3|849|860.8|862.3|865|862.2|855.3|812.7|772.3|774.2|780.3|783.2|772.2|768.5|764|762|762.2|769.2|763.7|757.3|756.2|744.7||729.7|726.3|717.8|713.7|705.8|706|727.5|727|738.3|745.2|||754.3|752.8|766.8|770.5|775.3|762.2|752.8|754.5|747.2|750.5|754.5|753.5|754.3|747.7|750.3|751.2|753.8|743.3|756.2|751.2|763|769.7|772|782.3|786.3|790.7|793|780.5|783|800.2|823.8|828|840.3|827.3|826.3|832|826.5|822.7|822.7|829.7|812.3|799.5|792.3|791.2|799|793.5|797|774.3|773|775.8|786.2|787.3|792.2|744|731.3||||738.7|758.3||731.5|728.5|720.8|710.3|702.7|709.2|728.3|732.2|731.7|732.5|731.2|728.2|724.2|732.8|727.5|726.3|698.2|708.5|710.7|725.2
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1739|1715|1735|1728|1703|1679.5|1648.5|1655|1636|1603|1604.5|1602|1591.5|1598.5|1566.5|1595|1566.5||1601.5|1598|1624.5|1686|1687|1703.5|1689||1706.5|1704|1669|1646.5|1640|1629|1623.5|1597.5|1592.5|1598|1640|1629|1637.5|1627.5|1644|1632.5|1629.5|1619|1640|1651.5|1637.5|1618.5||1616.5|1597|1553|1533|1519|||1554|1569.5|1556.5|1545|1543|1534|1532.5|1544.5|1536|1550.5|1543|1527.5|1487|1486.5|1496|1505|1505|1526.5|1548.5|1559|1548|1524|1528|1549|1520.5|1536.5|1504||1469.5|1443.5|1447.5|1441|1390.5|1384|1422.5|1439|1391|1342|1304.5|1325.5|1357||1339|1330.5|1363|1356.5|1355|1361.5|1358|1355.5|1368.5|1354|1375.5|1366.5|1376.5|1389|1402.5|1402|1426|1434|1431|1430|1430.5|1407.5||1419|1446|1445|1440|1434|1456.5|||1452|1463.5|1477|1482.5|1484.5|1461|1469|1449|1456|1445|1443|1459|1452|1442.5|1462.5|1445|1442|1440|1451|1434.5|1441.5|1430.5|1430.5|1435|1446|1447|1439|1427|1403||1376.5|1384.5|1374.5|1406|1361|1370|1397|1401|1417|1384.5|||1389.5|1383|1388.5|1389|1390|1382|1366.5|1366|1375|1382.5|1405|1408|1392|1378.5|1365.5|1370|1397.5|1357.5|1384.5|1365|1392|1383|1391|1395.5|1406.5|1428|1409.5|1389|1401|1446|1464|1472|1445|1417.5|1434.5|1437|1430|1412.5|1418.5|1442.5|1365.5|1338.5|1336.5|1311|1329|1332|1338.5|1290|1300|1301|1322|1341.5|1346|1314|1278||||1285.5|1335.5||1289.5|1258|1256|1261|1242|1265|1286|1289|1285|1312.5|1306.5|1302.5|1301|1301.5|1306|1272|1253|1235|1236|1265.5
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1943.5|1927|1890.5|1873.5|1852|1859.5|1885|1851|1820.5|1805.5|1847|1831|1822.5|1851.5|1832|1900|1860.5||1846|1830|1855|1858|1889|1861.5|1829||1776.5|1804.5|1770|1729|1719|1682|1660|1650.5|1646.5|1613|1657|1632.5|1615|1616|1646|1630|1638|1638|1660.5|1646.5|1637.5|1656||1646.5|1672.5|1623.5|1619.5|1615.5|||1653.5|1646|1603.5|1622|1611.5|1597|1595.5|1634|1628|1697.5|1733.5|1725|1730|1728.5|1745.5|1748.5|1740|1776.5|1800|1820.5|1823.5|1788|1781|1851.5|1824|1841|1824.5||1781.5|1753.5|1761|1770.5|1745.5|1691|1747|1797.5|1728.5|1627.5|1600.5|1635|1620.5||1564|1551.5|1531.5|1537|1572|1592.5|1598|1598|1593.5|1599|1601|1595|1617|1623.5|1625|1612.5|1616.5|1634.5|1608|1613|1619.5|1576.5||1586.5|1623|1626.5|1606.5|1598|1588.5|||1623.5|1622.5|1609.5|1609.5|1638|1624.5|1611|1605.5|1631.5|1634|1626|1651|1634|1624.5|1651.5|1624|1622|1656.5|1682.5|1631|1655|1643|1643|1634|1668|1665.5|1688.5|1674.5|1625.5||1554.5|1561.5|1576|1566|1537|1516.5|1543.5|1544|1554|1560.5|||1592.5|1586|1596|1618.5|1635.5|1594.5|1535|1515|1499.5|1527.5|1565.5|1569.5|1553.5|1555|1561.5|1565.5|1577|1564|1582.5|1574.5|1622|1645.5|1639.5|1646|1662.5|1691|1658|1644|1623|1702.5|1785|1795|1821|1725|1727.5|1741|1723|1719|1711.5|1718.5|1711.5|1709|1662|1628|1655|1590.5|1604.5|1538.5|1562|1705|1698|1736.5|1775.5|1744.5|1694||||1710|1737||1690|1678|1681.5|1688.5|1687|1703.5|1707|1701.5|1681|1693|1695|1698.5|1645.5|1643|1635.5|1626|1563.5|1551.5|1515.5|1539.5
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2747|2723|2738|2754|2677|2561|2517|2495|2550|2479|2484|2489|2500|2492|2477|2545|2525||2587|2497|2541|2576|2575|2533|2516||2533|2541|2502|2540|2410|2425|2416|2365|2378|2391|2485|2472|2485|2471|2473|2456|2434|2401|2436|2461|2366|2312||2381|2384|2332|2330|2329|||2335|2335|2327|2328|2273|2254|2280|2312|2277|2265|2299|2289|2295|2286|2309|2273|2259|2285|2303|2289|2221|2156|2185|2168|2086|2045|1975||1907|1900|1885|1870|1860|1796|1827|1843|1854|1882|1867|1831|1812||1791|1887|1932|1946|1983|2022|2038|2056|2024|1997|2013|2005|2027|2004|1984|1978|1993|2004|1984|1979|1946|1915||1944|1984|2009|1983|1978|1984|||1975|1976|1995|2027|2011|1955|1932|1884|1889|1905|1935|1966|1917|1885|1891|1904|1892|1877|1865|1824|1823|1841|1831|1841|1839|1837|1845|1823|1779||1792|1703|1696|1696|1665|1660|1720|1700|1703|1640|||1680|1644|1595|1580|1556|1666|1659|1635|1603|1595|1604|1594|1584|1571|1581|1597|1624|1578|1607|1583|1629|1645|1638|1647|1637|1648|1630|1582|1568|1618|1663|1669|1684|1656|1630|1649|1609|1586|1585|1583|1571|1522|1516|1502|1525|1460|1464|1411|1427|1438|1460|1315|1323|1292|1262||||1276|1328||1283|1288|1251|1234|1211|1232|1244|1235|1187|1207|1225|1250|1241|1262|1258|1224|1176|1141|1108|1124
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3491|3484|3505|3435|3287|3307|3277|3257|3215|3187|3187|3131|3102|3061|3062|3145|3080||3033|3031|3067|3084|3026|3038|3005||3080|3100|3095|3060|3132|3089|3045|2995|2996|3015|3111|3088|3131|3085|3170|3138|3196|3175|3205|3309|3253|3254||3268|3218|3093|3110|3091|||3128|3075|2962.5|2888|2888.5|2845|2908|2915.5|2962|2991|2940.5|2902|2775|2685|2665|2573.5|2546|2571|2536|2493|2455.5|2383|2347|2500|2535|2592.5|2612.5||2543.5|2555|2510|2532|2410|2381|2420.5|2484|2390|2286.5|2248|2214.5|2283.5||2211|2214|2194|2218.5|2295|2344|2281.5|2201|2216.5|2182.5|2215.5|2194|2181|2203|2264.5|2284.5|2310|2337.5|2305.5|2289.5|2253|2228.5||2326|2415|2391.5|2396.5|2426|2451|||2503.5|2494|2531.5|2588|2598|2580|2563.5|2555.5|2592.5|2584|2570.5|2601.5|2573.5|2594.5|2633.5|2603|2598|2632.5|2653.5|2597.5|2619|2606|2574.5|2580.5|2651.5|2643|2638.5|2595.5|2490||2378.5|2382.5|2384|2463.5|2410|2446.5|2536.5|2589|2622|2600|||2658|2656|2647.5|2642|2675.5|2632|2559.5|2560.5|2524|2547|2537.5|2567.5|2521|2487|2459|2487|2532.5|2442|2502|2486|2590|2621.5|2640.5|2650.5|2659|2717.5|2718.5|2691.5|2656.5|2789.5|2910|2964.5|2977|2869|2853|2807|2773.5|2744.5|2759|2832|2682.5|2664|2607|2582.5|2618.5|2530.5|2573.5|2521.5|2530|2557|2557|2656.5|2686|2622|2600||||2644.5|2759.5||2672|2632|2591.5|2571.5|2552|2576|2627|2600.5|2568|2620|2589|2631|2610|2612.5|2555.5|2544.5|2500|2493.5|2510|2558
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|3580|3535|3540|3535|3420|3485|3410|3360|3350|3295|3305|3310|3310|3370|3325|3450|3400||3385|3345|3355|3345|3335|3260|3215||3270|3235|3130|3080|3085|3020|3000|2995|2896|3080|3145|3090|3090|3070|3090|3095|3095|3095|3185|3105|3115|3075||3100|3120|3045|3045|3050|||3090|3020|3005|2983|2942|2877|2865|2865|2871|2841|2914|2916|2930|2857|2931|2952|2970|3040|3035|3060|3060|2991|2980|3030|3025|3095|3030||3015|3070|3100|3135|3125|3110|3110|3170|3145|3035|2925|2903|2912||2733|2719|2736|2777|2844|2903|2905|2865|2851|2857|2900|2905|2929|2896|2910|2925|2972|2962|3005|3010|2973|2933||2981|3035|3090|3040|2999|3000|||3055|3000|2986|3060|3135|3115|3125|3115|3130|3175|3170|3215|3110|3120|3190|3120|3150|3130|3070|3060|3050|3060|3040|3030|3040|3000|2952|2901|2837||2785|2769|2734|2735|2760|2628|2702|2694|2720|2678|||2743|2745|2757|2750|2788|2748|2703|2733|2685|2672|2727|2775|2773|2757|2748|2756|2779|2723|2723|2658|2737|2735|2719|2721|2742|2785|2774|2693|2695|2814|2917|2914|2907|2861|2864|2895|2802|2731|2728|2694|2635|2570|2516|2465|2490|2487|2522|2403|2396|2375|2353|2412|2407|2312|2239||||2302|2381||2307|2294|2244|2202|2174|2193|2190|2200|2122|2142|2176|2139|2157|2153|2153|2157|2047|2008|2023|2058
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2536|2508|2548|2576|2519|2500|2444|2481|2476|2434|2463|2491|2472|2474|2501|2572|2539||2574|2492|2505|2468|2427|2389|2397||2440|2503|2451|2413|2389|2377|2344|2226|2216|2225|2310|2334|2316|2301|2319|2291|2308|2307|2386|2388|2400|2344||2313|2271|2172|2105|2115|||2160|2210|2183|2206|2228|2172|2250|2255|2222|2259|2127|2077|2106|2086|2067|2033|2025|2032|2041|2023|2018|1966|1957|2033|2016|2032|1993||1947|1955|1997|2007|2008|1989|2009|2048|1998|1934|1910|1853|1900||1942|1904|1883|1907|1960|1951|1950|1945|1892|1873|1872|1865|1894|1943|1991|2016|2024|2036|2019|2043|1979|1941||2070|2115|2102|2096|2112|2172|||2222|2216|2253|2294|2316|2255|2274|2227|2275|2240|2215|2252|2239|2215|2225|2207|2220|2222|2234|2190|2209|2198|2190|2188|2219|2223|2224|2204|2120||2050|2307|2230|2191|2151|2142|2223|2248|2273|2233|||2285|2284|2277|2283|2333|2338|2291|2285|2228|2252|2255|2250|2172|2175|2215|2248|2273|2232|2284|2239|2317|2351|2337|2335|2356|2393|2313|2258|2272|2405|2462|2468|2520|2485|2477|2497|2410|2379|2366|2412|2422|2322|2313|2278|2348|2321|2324|2226|2192|2175|2174|2223|2224|2152|2069||||2111|2157||2147|2141|2092|2020|1978|1997|2034|2026|2026|2063|2072|2082|2108|2093|2092|2096|2032|2045|2080|2109
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|311|316|326|330|322|330|325|318|312|310|306|307|303|299|298|299|292||290|287|300|304|298|307|302||302|295|305|294|276|255|240|236|237|231|232|231|234|236|235|227|222|221|226|224|228|230||225|225|213|207|208|||211|209|205|209|208|205|211|214|209|209|209|198|194|192|194|189|188|191|193|192|191|187|188|195|197|199|193||188|188|192|199|190|195|195|198|195|188|192|192|200||194|190|192|197|207|213|212|211|212|210|212|210|210|209|216|221|226|236|237|239|234|224||229|236|222|221|226|232|||245|245|253|259|260|258|256|254|258|255|252|252|250|254|253|247|246|247|250|245|249|245|238|240|246|245|248|245|237||224|223|214|212|206|205|213|218|234|268|||278|272|275|282|285|276|266|264|258|267|264|266|263|260|261|261|265|263|275|276|292|298|300|302|306|313|308|296|295|313|330|336|342|322|317|316|305|301|304|321|296|286|285|287|294|284|296|287|289|285|287|299|291|277|275||||287|298||288|285|282|278|276|287|297|294|288|292|297|305|311|307|300|296|276|280|285|295
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|619|610.7|610.5|600|586|592.5|583.5|586.5|571.5|560.9|559.4|559.6|556.4|557.1|557.1|565|560||561|547.2|551.6|558.9|545.2|537.2|516||509.8|514|508.8|503.8|497.7|485|474.2|468.9|469.2|468.1|475.3|476.8|476.9|479.4|485|485.8|491.6|488.5|497.9|492.3|490.3|486.5||478.7|475.1|451.6|449|448|||454.9|457.2|453.2|449.9|450.8|443.5|449|454|445.1|445.4|446.7|444.6|446.9|441.1|441.8|441.8|444.3|447.3|446.5|449.3|449.5|445.1|448|461.6|464.4|471.3|470.5||456.1|456.8|465|468.5|454.6|442.6|447.1|454.7|438.4|425|420|414.9|421.5||414|409.9|404.8|410.1|417.4|421.5|422.3|421.5|420.9|416.1|419.6|419.6|419|418.4|425.2|424|429.9|433.2|428.5|431.3|425.1|418.5||415.9|435.5|440|438.3|435|432|||439.6|441.5|439.8|444.1|440.5|433|432.2|430.2|439.1|441.4|438|440|439.8|437.4|441.8|435.9|430.5|435.1|435.3|426.1|425.4|425.1|421.6|421.5|430.6|433.5|438.3|433.5|420.1||412|411|404|405.2|399.4|392.8|404.5|411.1|410.3|405.3|||414.2|413.5|420.5|424.4|425.1|422.4|416.7|417.9|409|415.2|420.2|421.8|420|417.8|416.3|415.5|420.9|420.1|430|424.6|435.9|435|437|437.8|437.2|441.3|440|429.1|422.2|444.4|468.2|475.7|476|452.1|446.1|441.8|440.5|436.8|444.2|447|435.8|422.4|417|410.8|421.8|418.9|416.8|406.2|403|406.1|411.5|414.3|420.2|411.8|408||||411.5|434.3||422.1|411.7|410.3|408.4|408.3|413.4|412.4|410.7|403.3|413.1|416.5|419.9|408|402.1|400|403|383.4|383.8|387.3|395
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|675|665|666|660|652|654|640|638|609|586|585|584|586|573|571|579|574||571|569|570|586|582|579|565||557|561|565|551|536|528|524|512|512|513|523|524|516|511|510|511|513|510|522|522|520|513||504|502|486|485|492|||492|498|487|482|478|472|477|486|483|482|482|476|475|466|471|475|473|478|484|484|482|476|476|493|486|486|484||473|470|470|475|473|463|473|491|469|450|444|437|438||439|437|451|453|455|466|472|466|469|464|467|462|468|472|479|476|479|490|488|493|481|472||485|504|506|509|514|520|||515|518|521|541|535|533|510|502|510|506|496|500|494|495|501|495|497|500|500|494|495|495|500|495|503|508|507|504|483||468|469|471|465|451|445|459|461|471|466|||478|482|486|493|497|492|483|482|477|489|495|499|501|495|496|499|509|502|517|505|516|515|518|513|513|517|510|499|500|530|556|565|551|531|525|528|522|519|525|525|523|519|509|516|510|500|504|490|485|486|498|503|507|491|484||||500|519||503|492|487|486|483|490|500|495|492|493|489|493|486|488|468|467|448|458|470|494
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2373|2347|2358.5|2371|2333|2312.5|2296|2286|2275|2241|2247.5|2257|2241.5|2266.5|2260|2306.5|2232.5||2198.5|2130.5|2152.5|2130.5|2069|2026|1986||1991|1982|1950|1927.5|1931|1945|1922|1931|1936.5|1952|2010|1996|2033.5|2039|2029.5|1991|1967.5|1964.5|1981.5|1988|1954|1936.5||1966.5|1936|1881|1867|1858.5|||1886.5|1873|1891|1879.5|1872|1852|1867.5|1888|1901|1902.5|1907.5|1881|1904.5|1910|1890.5|1876|1883|1894|1853|1840.5|1818.5|1779.5|1770|1861.5|1828|1861|1877.5||1834.5|1846|1850.5|1840.5|1809|1769|1794.5|1804|1771.5|1710|1679|1674|1701.5||1650|1610.5|1720|1733|1761|1786.5|1777.5|1755.5|1777|1783.5|1798|1795.5|1808|1806|1826|1828|1844|1836|1826.5|1830|1815|1785.5||1800|1858|1886|1874|1873.5|1865|||1872.5|1890|1897.5|1910|1914|1895|1908.5|1896.5|1932|1942.5|1935|1955|1942.5|1939.5|1855|1766|1774|1780|1795|1768.5|1760|1749|1746|1752|1771.5|1760|1770|1724.5|1690.5||1657|1644|1622.5|1622.5|1590.5|1572|1625|1617|1635|1612|||1631|1621.5|1637|1638|1645.5|1625|1589.5|1580|1550.5|1555.5|1567|1569|1577|1563.5|1547.5|1565.5|1592.5|1595|1605.5|1584.5|1623.5|1640|1654|1661.5|1653.5|1662|1658.5|1635|1630.5|1687.5|1736|1741|1761|1713.5|1716|1734|1659|1629.5|1626.5|1647|1620|1605|1591|1572|1604|1587.5|1596.5|1528.5|1522.5|1530|1574|1593|1600.5|1528.5|1463.5||||1459|1507.5||1475|1465|1450|1425.5|1396|1425.5|1469.5|1484.5|1467.5|1487.5|1482|1481|1481.5|1495|1473.5|1469|1415.5|1424.5|1415|1430.5
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3630|3490|3615|3685|3635|3670|3590|3570|3525|3435|3440|3420|3375|3335|3270|3375|3230||3230|3250|3285|3275|3270|3310|3335||3380|3265|3315|3285|3275|3225|3140|2995|2997|3005|3050|3045|3005|2949|2938|2887|2886|2894|2926|2979|2992|2942||2991|2932|2873|2873|2940|||3025|3050|2989|2968|2920|2869|2902|2964|2915|2893|2887|2840|2865|2859|2889|2865|2843|2904|2888|2995|2985|2950|2933|2982|2971|3000|2984||2916|2937|2965|2959|2897|2838|2874|2864|2854|2776|2665|2637|2689||2660|2656|2690|2708|2719|2774|2758|2764|2703|2657|2664|2612|2633|2610|2633|2608|2614|2617|2548|2554|2544|2518||2536|2570|2571|2566|2563|2590|||2604|2603|2673|2737|2709|2677|2652|2588|2657|2605|2542|2572|2511|2455|2493|2445|2468|2495|2505|2431|2380|2385|2383|2395|2388|2409|2237|2169|2098||2050|2072|2061|2031|2005|2004|2076|2117|2167|2154|||2209|2193|2237|2240|2322|2288|2229|2207|2164|2186|2197|2191|2221|2191|2177|2206|2239|2183|2244|2235|2276|2306|2284|2304|2313|2349|2352|2286|2296|2379|2421|2457|2437|2389|2369|2290|2197|2206|2227|2214|2148|2065|1987|1939|1988|1971|1939|1871|1831|1932|2057|2062|2084|1980|1948||||2006|2111||2074|1996|1959|1919|1883|1865|1882|1843|1847|1906|1870|1889|1927|1925|1890|1831|1762|1835|1903|1952
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2599.5|2578.5|2546|2522.5|2484|2511|2551|2524|2468|2391.5|2472|2445|2442.5|2430|2388|2465|2422||2389|2357.5|2389.5|2429|2447|2396|2378||2353|2362.5|2360|2275|2245.5|2138|2117|2113|2080.5|2026|2051|2032|2031.5|2021.5|2042|2025.5|2036.5|2014.5|2057|2061.5|2037|2053.5||2076|2129|2043.5|2047.5|2071|||2146|2139|2118.5|2138|2075|2081|2114.5|2166|2263.5|2261.5|2293|2250|2227|2236.5|2245|2226|2210|2240|2270.5|2292.5|2238.5|2190.5|2181|2276.5|2224.5|2261.5|2194||2123.5|2115.5|2109|2115|2076.5|1988|2060|2086|1983|1840|1720.5|1896|1872||1785|1767|1738|1764|1821|1877|1862|1873|1897.5|1874.5|1882.5|1866.5|1883.5|1900|1899.5|1868|1859|1890.5|1884|1889|1880|1832.5||1826.5|1869|1878|1850.5|1871.5|1918|||1957.5|1956.5|1972.5|1970.5|1981|1950|1931|1922|1903.5|1870|1844.5|1880|1866.5|1861.5|1896|1845|1823|1861.5|1887|1830.5|1837.5|1822.5|1802|1783|1802|1803|1853|1871|1850.5||1720.5|1703.5|1695.5|1670|1645.5|1647.5|1702|1728.5|1750|1789|||1816|1838.5|1851|1884.5|1907.5|1869|1791|1712|1703.5|1795|1827.5|1850|1835|1849.5|1873.5|1842|1902|1858|1918|1895|1954|2028.5|2026|2053.5|2067|2112|2092.5|2041|2060|2163.5|2279|2314|2292|2180.5|2169|2190|2112|2059|2051.5|2019|1993|1995|1942.5|1895|1924.5|1891|1942|1905|1895.5|1907.5|1913|1916.5|1910|1852|1845.5||||1911.5|1970||1891|1858.5|1816|1820|1790.5|1797|1776|1806|1783.5|1821|1852.5|1881.5|1875|1872.5|1851.5|1937|1835|1794|1801|1814
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|3675|3645|3635|3640|3570|3465|3520|3570|3555|3485|3605|3705|3660|3665|3670|3785|3720||3780|3660|3730|3765|3745|3745|3730||3710|3895|3870|3795|3810|3820|3805|3600|3620|3635|3745|3840|3980|3950|3915|3925|3920|3810|3935|4025|4075|3925||4010|3910|3785|3705|3660|||3725|3715|3760|3695|3635|3525|3620|3775|3735|3675|3560|3550|3515|3480|3475|3210|3165|3125|3100|3010|2980|2958|2949|2940|2881|2945|2896||2860|2896|2942|2961|3010|2882|2893|2954|2914|2775|2700|2642|2651||2603|2601|2596|2664|2753|2697|2664|2608|2566|2494|2506|2455|2495|2489|2477|2486|2519|2537|2450|2473|2456|2397||2542|2582|2569|2554|2535|2613|||2671|2685|2720|2709|2759|2709|2727|2705|2740|2670|2622|2637|2560|2535|2546|2493|2503|2513|2528|2456|2491|2474|2501|2521|2541|2563|2596|2610|2600||2316|2385|2293|2268|2237|2201|2289|2326|2366|2314|||2381|2327|2324|2315|2348|2393|2333|2303|2239|2208|2179|2195|2150|2149|2107|2152|2185|2139|2190|2153|2232|2263|2246|2293|2268|2331|2255|2201|2154|2321|2355|2409|2452|2382|2373|2352|2283|2207|2295|2320|2300|2235|2165|2114|2151|2092|2093|1987|1995|2023|2013|2078|2104|2033|1965||||1980|2034||1956|1898|1864|1842|1812|1846|1864|1864|1797|1848|1836|1836|1863|1812|1777|1799|1657|1678|1663|1700
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|1298.33|1271.67|1243.33|1238.33|1183.33|1133.33|1106.67|1118.33|1098.33|1108.33|1111.67|1063.33|1056.67|1086.67|1105|1113.33|1108.33||1080|1038.33|1043.33|1020|989.33|964.33|970.33||1010|1016.67|992.67|976.67|991.33|966|977.67|947.33|919|903.33|924|949.33|983.33|968.67|983.33|981.33|1006.67|997.33|1041.67|1056.67|1071.67|1071.67||1083.33|1090|1053.33|1023.33|1023.33|||1036.67|1031.67|1015|1021.67|982.67|962|997.33|1028.33|1040|1035|1018.33|1001.67|986.33|981.33|997.33|981|969.33|979|984|954.67|934|903.33|909.33|908|917|916|888||840.67|854.67|868.33|873.67|856.33|833.33|847.33|842.33|832.33|817.33|787.67|784|814.33||778.33|776.67|771|778.33|794|820|816.33|800.33|787.67|775.33|783.33|763|755.33|755.33|756.33|751|755|748.33|723.67|723.67|701|680||685|692|692.67|719.33|733.67|733.33|||740.33|729.33|734.33|730|741.33|760|727|672.33|666|661.33|642.67|653|644.67|648|652.33|639.67|636.33|634|622.67|608.67|623.67|623.33|624|622.67|621.67|621.33|625.33|635|605||623.33|623|615.33|603.33|584.33|574.33|613.67|619.67|616.67|613.33|||633.67|631.67|631.67|637.33|651.33|652|645.67|650.33|637|650.33|651|652|634|625|625|620.33|635.67|616.67|635.67|625|654.33|664.67|660.67|668.67|664.67|654.33|639.67|611|602|645|672|685.67|697.33|662.33|654.33|662.33|653.67|638|636.33|665|650.67|620.33|608|593|618|591.67|594.67|565.33|570.33|576.67|591.67|609|607|569.67|562.33||||573.67|611||616.67|608.67|592|569.67|560.33|570.67|582|571.33|560.33|584.67|579|584.67|598.67|596.33|576|575|534|544.33|554.67|564.33
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|5880|5720|5630|5620|5470|5340|5380|5280|5360|5480|5400|5420|5640|5600|5510|5740|5750||6140|5920|5890|6030|6130|6160|6220||6040|5820|5690|5870|6000|6060|5890|5930|5920|5890|5980|5970|6120|6020|6160|6090|6100|6150|6220|6130|6070|6070||6040|5890|5730|5750|5640|||5710|5590|5450|5360|5390|5270|5260|5430|5450|5510|5510|5540|5600|5610|5610|5610|5520|5510|5530|5560|5590|5610|5430|5480|5410|5330|5400||5250|5200|5190|5150|5250|5280|5370|5260|5190|5330|5200|5060|5000||4895|4825|4880|4905|4735|4730|4790|4825|4930|4860|4950|4955|5010|5150|5140|5090|5040|5100|5070|5050|5050|4950||5130|5020|5080|4875|4710|4520|||4500|4405|4385|4315|4320|4270|4260|4140|4155|4195|4280|4300|4305|4245|4335|4325|4380|4375|4355|4345|4305|4320|4340|4320|4255|4355|4300|4240|4135||4135|4210|4070|4075|3965|3955|4095|4100|4120|4105|||4180|4220|4225|4225|4245|4235|4245|4235|4250|4315|4430|4415|4395|4305|4280|4335|4445|4410|4485|4450|4445|4395|4385|4415|4410|4375|4385|4370|4405|4530|4435|4405|4440|4535|4630|4550|4490|4445|4530|4475|4460|4640|4505|4420|4470|4420|4315|4255|4285|4335|4320|4375|4335|4495|4385||||4360|4250||4380|4400|4270|4265|4150|4085|4110|4055|3960|3940|4050|4050|4040|4030|4070|3995|3825|3730|3695|3695
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1644|1622|1628|1609.5|1578|1593|1578.5|1581|1567.5|1551|1542|1547|1551.5|1552|1557|1588|1577||1579|1552|1565|1598|1555|1545|1505||1491|1503|1503|1465.5|1447|1419.5|1406.5|1378|1375.5|1368|1384|1380.5|1388|1403|1399|1404|1413|1405.5|1423|1423.5|1425|1414.5||1395.5|1385.5|1312.5|1302|1294|||1306|1302.5|1296.5|1301|1303.5|1287|1307|1311.5|1313|1321.5|1326.5|1320.5|1330.5|1314|1311.5|1306|1313.5|1329|1335|1341.5|1333.5|1324|1320|1370|1372|1398|1416||1392.5|1391.5|1386|1405.5|1398.5|1377|1415|1425|1376|1332|1317.5|1299|1340||1292|1278|1256|1260|1298.5|1306|1307|1307|1298|1284.5|1298|1296|1285|1290.5|1316|1314.5|1328.5|1333|1315.5|1325.5|1327.5|1307.5||1310|1354|1370|1372|1367|1375|||1389|1391|1383|1395|1410|1398|1386|1373|1415|1424|1428|1442|1421|1421|1436|1424|1414|1431|1436|1405|1406|1419|1402|1391|1426|1431|1430|1400|1352||1319|1316|1329|1327|1298|1273|1340|1372|1393|1357|||1374|1355|1351|1357|1365|1354|1332|1321|1296|1323|1321|1332|1325|1318|1313|1301|1322|1310|1325|1309|1342|1343|1352|1352|1347|1356|1359|1335|1305|1364|1430|1442|1418|1361|1341|1342|1337|1327|1329|1339|1283|1238|1220|1206|1228|1213|1218|1181|1200|1197|1205|1215|1223|1199|1189||||1205|1258||1222|1209|1197|1189|1188|1194|1211|1206|1196|1231|1246|1243|1221|1212|1208|1212|1163|1162|1162|1200
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|4610|4610|4515|4405|4335|4300|4270|4190|4115|4060|4030|4000|3965|3975|3960|4060|4070||4120|4160|4205|4200|4225|4220|4220||4165|4175|4070|3925|3915|3905|3930|3920|3925|3945|3945|3905|3880|3875|3895|3845|3880|3900|3975|3940|3935|3945||3850|3865|3825|3845|3855|||3925|3895|3845|3835|3830|3820|3855|3895|3890|3870|3920|3970|3990|3920|3885|3895|3895|3905|3885|3920|3960|3955|4005|4085|4030|4060|4090||4050|4065|4085|4085|4110|4005|4065|4070|4105|4060|4050|3995|3935||3805|3770|3880|3810|3815|3830|3810|3800|3885|3850|3835|3865|3910|4015|4060|4050|4045|4080|4075|4090|4125|4165||4155|4140|4195|4095|4045|3945|||4000|3980|3975|3935|3950|3890|3895|3820|3815|3810|3800|3895|3855|3855|3915|3925|3940|3925|3985|3905|3970|3955|3965|3960|3990|4095|4125|4035|3830||3790|3875|3880|3945|3830|3765|3885|3905|3915|3880|||3940|3890|3835|3845|3910|3920|3910|3865|3815|3810|3900|3950|4025|3920|3935|3925|4010|4010|4070|4015|4065|4090|4135|4060|4100|4085|3970|3915|3920|4035|4115|4095|4070|4080|4105|4165|4075|4065|4095|4020|3990|3980|3900|3845|3935|3950|3985|3930|3985|4030|4100|4125|4105|4040|4005||||4145|4180||4120|4080|4045|4030|3955|3995|4070|4095|4080|4050|4205|4295|4160|4145|4045|3940|3825|3740|3765|3920
04628|1034504|/equities/money-forward|TOPIX500|4595|4410|4380|4370|4430|4380|4430|4345|4415|4415|4405|4475|4675|4565|4475|4510|4510||4735|4520|4670|4755|4860|4610|4485||4450|4350|4350|4435|4445|4450|4430|4245|4175|4300|4440|4470|4630|4720|4700|4645|4575|4335|4330|4500|4600|4715||4785|4785|4860|4915|4855|||4720|4630|4605|4475|4375|4270|4225|4445|4485|4340|4290|4320|4330|4380|4210|4310|4390|4410|4620|4680|4750|4535|4350|4380|4390|4445|4475||4470|4490|4515|4555|4675|4680|4700|4410|4535|5035|4980|4860|4450||4320|4670|4645|4655|4585|4680|4610|4550|4580|4210|4060|4135|4430|4460|4520|4430|4400|4090|4100|4085|3865|3810||3770|3750|3795|3740|3725|3570|||3510|3555|3530|3500|3510|3615|3600|3570|3600|3670|3750|3875|3840|3800|3730|3610|3805|3835|3915|4015|4030|3930|3925|3785|3725|3780|3645|3540|3735||3925|4065|3770|3685|3530|3495|3525|3450|3605|3615|||3695|3700|3460|3475|3530|3335|3325|3300|3325|3290|3285|3285|3070|2950|2965|2930|2850|2810|2875|2900|2955|2890|2980|3065|3075|3080|3115|3150|3150|3240|3290|3235|3200|3225|3280|3400|3435|3430|3250|3090|3105|3120|3160|3075|2905|2755|2620|2625|2650|2720|2725|2800|2680|2645|2540||||2442.5|2470||2465|2510|2392.5|2322.5|2357.5|2380|2475|2427.5|2340|2272.5|2332.5|2240|2230|2005|1995|2050|1927.5|1925|1990|2057.5
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2995|2955|2875|2845|2855|2740|2860|2840|2995|2920|2900|2980|3080|3030|3005|3170|3085||3320|3295|3295|3265|3225|3140|3040||2985|2880|2860|2905|2905|2930|2715|2595|2620|2640|2595|2575|2580|2580|2540|2595|2665|2640|2640|2720|2625|2575||2600|2580|2565|2640|2620|||2615|2680|2655|2620|2615|2635|2630|2670|2655|2695|2655|2655|2700|2630|2610|2740|2815|2775|2885|3040|3120|3115|3045|2920|2790|2750|2790||2765|2725|2685|2645|2715|2785|2785|2610|2780|2935|2885|2890|2765||2805|2790|2790|2700|2565|2565|2685|2780|2930|2895|2850|2810|2845|2785|2710|2800|2715|2625|2600|2595|2585|2570||2610|2545|2525|2530|2515|2400|||2312.5|2315|2270|2230|2187.5|2145|2157.5|2107.5|2130|2057.5|2107.5|2157.5|2130|2085|2072.5|2037.5|2132.5|2125|2162.5|2190|2140|2157.5|2177.5|2137.5|2132.5|2157.5|2105|2065|2040||2062.5|2130|2167.5|2247.5|2117.5|2232.5|2212.5|2190|2190|2135|||2160|2180|2120|2157.5|2155|2182.5|2182.5|2245|2270|2325|2300|2242.5|2170|2112.5|2100|2162.5|2107.5|2147.5|2155|2150|2125|2117.5|2135|2095|2105|2107.5|2072.5|2052.5|1992.5|2025|2000|1932.5|1980|2015|2017.5|2037.5|1997.5|1927.5|1935|1922.5|2035|2070|2047.5|2005|1952.5|1947.5|1930|1945|1867.5|1875|1780|1735|1800|1850|1795||||1715|1717.5||1662.5|1635|1582.5|1542.5|1552.5|1580|1575|1585|1600|1562.5|1477.5|1461.5|1414|1403.5|1389|1368|1322.5|1321.5|1326|1376.5
04630|951788|/equities/morinaga-co-ltd|TOPIX500|2027.5|2027.5|2025|2000|1955|1965|1935|1932.5|1915|1900|1882.5|1907.5|1922.5|1930|1920|1965|1960||1985|2015|2062.5|2087.5|2120|2102.5|2127.5||2175|2130|2127.5|2080|2070|2052.5|2007.5|2040|2077.5|2030|2025|1965|1937.5|1930|1925|1920|1925|1915|1925|1935|1937.5|1922.5||1925|1930|1920|1922.5|1917.5|||1932.5|1935|1942.5|1942.5|1932.5|1922.5|1917.5|1915|1910|1915|1915|1905|1912.5|1907.5|1927.5|1912.5|1912.5|1920|1927.5|1925|1920|1902.5|1902.5|1977.5|1945|1945|1965||1952.5|1970|1982.5|2002.5|2035|2015|2040|2142.5|2117.5|2082.5|2057.5|2025|2005||1987.5|1975|1982.5|1977.5|1980|1990|1987.5|2000|1990|2022.5|2067.5|2065|2085|2085|2085|2075|2100|2105|2092.5|2115|2100|2047.5||2072.5|2082.5|2100|2052.5|2060|2055|||2072.5|2005|2060|2017.5|2070|2022.5|1987.5|1930|1927.5|1920|1925|1962.5|1922.5|1905|1930|1915|1935|1950|1965|1950|1962.5|1987.5|1995|1982.5|2007.5|2025|2022.5|2000|1990||1965|1967.5|1980|1982.5|1937.5|1907.5|1932.5|1955|1965|1955|||1990|2000|1972.5|1995|2020|2017.5|2000|1982.5|1975|2010|2022.5|2030|2052.5|2042.5|2037.5|2030|2090|2105|2107.5|2120|2137.5|2165|2185|2160|2192.5|2197.5|2152.5|2130|2090|2145|2167.5|2182.5|2185|2182.5|2252.5|2250|2282.5|2282.5|2310|2247.5|2217.5|2212.5|2175|2152.5|2152.5|2135|2137.5|2110|2057.5|2325|2300|2255|2205|2197.5|2180||||2202.5|2212.5||2227.5|2260|2242.5|2332.5|2317.5|2335|2290|2330|2270|2242.5|2192.5|2132.5|2105|2110|2142.5|2107.5|2065|2095|2150|2182.5
04631|951797|/equities/morinaga-milk-industry|TOPIX500|5300|5290|5260|5190|5130|5030|4905|4895|4895|4800|4760|4800|4840|4885|4850|4920|4880||4795|4855|4855|4890|4960|4990|5050||5000|5030|5050|5000|5040|5030|5000|5010|5210|5190|5180|5140|5110|5070|5070|5040|5020|4870|4855|4955|4980|5000||5050|5030|4995|5000|5030|||5020|5030|5070|5090|5030|4965|4920|4975|5010|4995|4950|4980|4990|4975|5000|4955|4975|4965|4935|4885|4940|4975|4985|5210|5220|5240|5250||5150|5070|5110|4995|5130|5060|5060|4820|4860|5260|5260|5220|5110||5060|5000|5030|4965|4915|4930|4925|4975|5030|5080|5060|5100|5220|5320|5380|5350|5350|5350|5410|5470|5460|5430||5540|5590|5620|5520|5420|5350|||5290|5320|5250|5190|5170|5100|5060|4930|4955|5020|5100|5180|5150|5090|5110|5070|5140|5130|5180|5150|5060|5140|5040|5020|4990|4930|4880|4860|4840||4900|4900|4940|4995|4935|4865|4865|4865|4835|4740|||4765|4765|4800|4735|4750|4770|4765|4780|4705|4745|4770|4715|4760|4645|4660|4675|4710|4625|4670|4635|4680|4805|4780|4710|4690|4630|4575|4565|4440|4490|4415|4320|4270|4355|4425|4445|4505|4475|4425|4365|4310|4355|4370|4350|4335|4420|4385|4525|4480|4240|4160|4115|4085|4125|4035||||4090|4175||4180|4185|4185|4215|4200|4275|4260|4250|4250|4190|4195|4090|3995|3995|4060|3965|3850|3920|4020|4090
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|3303|3201|3193|3185|3128|3123|3185|3181|3121|3061|3052|3061|3042|3025|3000|3084|3100||3133|3097|3113|3156|3168|3173|3225||3214|3199|3146|3130|3093|3044|3002|3015|2998|2991|3080|3095|3103|3120|3195|3186|3240|3228|3276|3252|3200|3254||3260|3196|3068|3080|3073|||3128|3099|3045|3050|3028|3011|2998|3011|3048|3093|3098|3090|3143|3119|3125|3128|3114|3150|3102|3103|3065|3019|3035|3128|3111|3218|3188||3136|3181|3168|3160|3100|3050|3118|3189|3074|2922|2878.5|2852.5|2908||2844.5|2837|2868|2866.5|2962.5|2951.5|2938.5|2932|2934|2915|2937|2881.5|2894.5|2891|2860.5|2800|2816.5|2880|2870|2885|2836.5|2780||2821|2889.5|2939.5|2912.5|2916.5|2909|||2940|2950.5|2973.5|2976.5|3004|2967.5|2924.5|2863.5|2916|2923|2902|2915.5|2912|2896|2937.5|2923.5|2882|2919|2932.5|2874|2881.5|2877.5|2862|2843.5|2893|2896.5|2892.5|2838|2786||2752|2748|2711.5|2706|2644|2621.5|2706.5|2715.5|2815.5|2798|||2820.5|2821.5|2847|2880|2901|2889|2867|2887.5|2855.5|2874.5|2930.5|2944|2949.5|2922|2904|2895.5|2955.5|2966.5|3005|2989|3036|3012|3071|3067|3101|3145|3162|3117|3090|3182|3273|3300|3244|3187|3168|3148|3112|3107|3040|3096|2975.5|2977|2940.5|2901.5|2914|2949.5|2945.5|2842|2828.5|2835|2869|2980|2994.5|2942|2904||||2988|3116||3032|3021|3002|2950|2923|2902.5|2939|2995.5|2936|2946.5|2971|2987.5|2991.5|3016|3059|3023|2990.5|2981|2935|2919.5
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|9111|9082|8999|8787|8699|8621|8962|8780|9006|8930|9027|9235|9351|9321|9067|9350|9300||9776|9495|9641|9723|9900|9813|9695||9625|9465|9221|9371|9501|9730|9814|9430|10010|10365|10635|10515|10500|10420|10290|10255|10015|9751|9990|10105|10035|9987||9707|9577|9556|9376|9194|||9291|9294|8967|8845|8752|8645|8701|8813|8857|8854|8827|8777|8676|8674|8711|8840|8696|8825|8880|8931|8990|8969|9046|8989|8626|8620|8362||8180|7929|8100|8101|8021|7850|7799|7610|7541|7520|7411|7337|7197||7135|7260|7367|7375|7170|7353|7195|7210|7279|7246|7237|7181|7196|7040|6916|6864|6841|6854|6781|6747|6734|6696||6767|6850|6709|6828|6727|6734|||6658|6586|6599|6586|6589|6560|6543|6440|6509|6460|6481|6629|6428|6256|6280|6218|6430|6350|6388|6346|6363|6307|6566|6616|6727|6797|6696|6526|6440||6585|6567|6566|6642|6593|6585|6658|6659|6752|6663|||6815|6668|6545|6472|6393|6575|6523|6527|6480|6484|6499|6446|6404|6327|6193|6248|6301|6292|6371|6327|6353|6333|6365|6385|6360|6348|6345|6140|6164|6367|6404|6397|6418|6309|6297|6190|6143|6054|6015|6101|6025|5953|5892|5933|6050|6017|5975|5853|6043|6076|6078|6067|6051|6010|5898||||5828|5959||5749|5660|5587|5635|5508|5690|5685|5737|5607|5713|5630|5560|5614|5626|5586|5513|5080|5008|5130|5166
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|5010|4885|4930|4855|4795|4650|4585|4455|4500|4425|4545|4690|4615|4590|4515|4570|4570||4790|4750|4850|5050|5030|4980|4925||4970|4875|4795|4710|4685|4810|4880|4745|4685|4890|4910|4910|5040|4990|4980|4950|4865|4800|4855|4915|4915|4905||4760|4670|4550|4550|4415|||4470|4500|4435|4395|4390|4390|4365|4380|4365|4345|4380|4305|4300|4235|4295|4295|4190|4245|4255|4290|4430|4260|4280|4225|4230|4200|4060||4005|3925|3855|3895|3945|3990|4120|4060|4070|4040|3965|3895|3845||3680|3865|3805|3840|3860|3960|3960|3985|3920|3885|3870|3875|3875|3900|3930|3905|3965|3970|3850|3800|3770|3750||3790|3755|3745|3685|3690|3715|||3705|3720|3720|3710|3635|3570|3455|3325|3385|3300|3315|3415|3390|3325|3340|3240|3265|3275|3255|3190|3240|3215|3250|3235|3290|3350|3375|3310|3180||3090|3135|3095|3050|2891|3145|3290|3365|3455|3435|||3520|3510|3535|3485|3530|3435|3385|3360|3320|3315|3350|3400|3275|3200|3190|3215|3295|3175|3255|3315|3350|3375|3310|3365|3340|3345|3275|3165|3230|3345|3360|3375|3415|3435|3455|3450|3300|3330|3310|3360|3385|3310|3290|3275|3335|3290|3270|3245|3200|3285|3235|3275|3290|3220|3070||||3155|3060||2890|2849|2685|2716|2684|2796|2830|2820|2779|2838|2756|2722|2694|2672|2537|2480|2407|2390|2355|2357
04635|952678|/equities/nagase-co-ltd|TOPIX500|1799|1806|1817|1792|1772|1789|1767|1762|1764|1744|1750|1720|1688|1692|1664|1717|1716||1726|1719|1753|1752|1750|1764|1747||1753|1725|1645|1544|1537|1529|1519|1493|1500|1525|1553|1536|1548|1542|1575|1543|1565|1555|1571|1569|1566|1545||1525|1490|1465|1453|1453|||1505|1520|1514|1510|1476|1463|1473|1512|1506|1500|1487|1478|1478|1467|1484|1452|1441|1451|1462|1448|1446|1433|1417|1470|1428|1439|1434||1368|1366|1371|1389|1398|1384|1415|1425|1416|1383|1369|1373|1395||1364|1346|1356|1361|1383|1411|1408|1391|1413|1386|1394|1377|1373|1383|1401|1401|1409|1439|1433|1455|1432|1423||1468|1481|1520|1493|1481|1544|||1540|1519|1492|1485|1462|1424|1394|1364|1368|1359|1347|1371|1343|1342|1364|1351|1357|1339|1359|1318|1313|1308|1321|1312|1320|1351|1338|1304|1275||1253|1252|1233|1249|1227|1204|1267|1290|1310|1293|||1323|1319|1313|1316|1331|1320|1300|1290|1260|1271|1300|1312|1308|1290|1294|1300|1341|1315|1329|1309|1318|1323|1315|1316|1303|1318|1305|1267|1273|1328|1372|1389|1406|1377|1384|1383|1354|1338|1338|1357|1324|1319|1298|1281|1307|1306|1321|1303|1266|1263|1273|1292|1268|1234|1230||||1269|1303||1274|1271|1254|1233|1202|1215|1236|1235|1182|1195|1260|1279|1304|1278|1281|1218|1165|1162|1173|1209
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2801|2792|2757|2756|2706|2743|2751|2760|2758|2685|2661|2668|2682|2705|2704|2760|2744||2763|2753|2851|2855|2862|2853|2824||2790|2780|2791|2741|2719|2670|2628|2623|2644|2605|2642|2651|2648|2662|2695|2708|2721|2725|2720|2681|2656|2682||2637|2667|2609|2622|2652|||2700|2645|2596|2598|2601|2574|2573|2624|2654|2695|2725|2743|2781|2753|2755|2788|2792|2818|2836|2861|2846|2825|2868|2960|3000|3035|3070||3055|3035|3035|3050|3050|3020|2979|2984|2960|2861|2869|2850|2845||2773|2758|2730|2720|2731|2747|2753|2714|2761|2754|2820|2808|2855|2848|2852|2836|2858|2879|2859|2886|2855|2804||2882|2887|2929|2933|2943|2954|||2888|2898|2935|2953|3015|2969|2925|2919|2948|2959|2942|2970|2909|2901|2957|2896|2890|2911|2921|2893|2868|2917|2910|2902|2914|2915|2898|2831|2804||2757|2740|2731|2706|2660|2664|2757|2827|2837|2826|||2884|2910|2907|2926|2935|2912|2889|2911|2917|2945|2999|3040|3045|3020|3000|3010|3040|3040|3035|3030|3035|3040|3050|3045|3085|3105|3075|3075|3110|3200|3190|3210|3160|3200|3235|3205|3240|3200|3225|3205|3155|3200|3235|3215|3215|3195|3180|3145|3110|3140|3095|3110|3065|2994|2956||||3050|3085||3045|3075|3050|3070|3100|3025|3030|3025|3100|3080|3040|3040|3005|3060|3090|3015|2985|2999|2937|2953
04637|952895|/equities/nankai-electric-railway|TOPIX500|2743|2753|2707|2662|2614|2657|2618|2600|2595|2583|2574|2600|2577|2578|2570|2581|2587||2607|2595|2690|2710|2722|2696|2654||2655|2667|2708|2680|2656|2634|2545|2514|2533|2516|2547|2520|2513|2507|2560|2542|2557|2575|2576|2519|2508|2500||2481|2535|2479|2482|2546|||2615|2598|2532|2530|2523|2494|2493|2530|2533|2579|2625|2617|2663|2626|2634|2606|2598|2603|2612|2640|2634|2602|2617|2739|2795|2827|2892||2765|2704|2716|2703|2659|2630|2652|2685|2604|2496|2485|2475|2415||2311|2174|2201|2200|2203|2228|2222|2198|2230|2201|2235|2235|2270|2280|2286|2272|2301|2303|2313|2346|2309|2279||2330|2319|2364|2365|2372|2351|||2317|2318|2353|2351|2373|2326|2292|2283|2316|2303|2288|2305|2287|2283|2328|2269|2282|2287|2297|2249|2268|2261|2296|2270|2303|2334|2332|2285|2225||2124|2130|2166|2103|2033|2062|2219|2336|2352|2359|||2403|2401|2387|2407|2398|2367|2374|2377|2350|2378|2416|2436|2439|2426|2415|2411|2460|2486|2486|2448|2473|2450|2446|2492|2453|2506|2511|2486|2492|2590|2631|2642|2627|2618|2634|2625|2628|2585|2611|2602|2604|2565|2519|2497|2501|2484|2493|2435|2435|2425|2408|2457|2406|2339|2331||||2382|2351||2315|2302|2288|2309|2294|2274|2297|2285|2353|2333|2312|2320|2306|2368|2384|2353|2241|2259|2276|2331
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6630|6510|6450|6400|6290|6190|6200|6020|6140|6120|6050|6050|6000|5890|5800|5950|5940||6260|6190|6230|6220|6170|6250|6220||6330|6290|6270|6270|6270|6330|6320|6160|5690|5800|5870|5860|5840|5790|5740|5680|5690|5660|5720|5770|5840|5830||5560|5550|5530|5510|5490|||5480|5440|5400|5440|5470|5440|5400|5530|5550|5490|5400|5380|5380|5350|5400|5410|5380|5460|5580|5580|5620|5640|5590|5560|5500|5500|5580||5440|5390|5350|5390|5480|5500|5620|5510|5670|5600|5570|5500|5240||5180|5230|5330|5460|5620|5690|5570|5570|5640|5720|5740|5770|5890|5880|5910|5940|5980|5930|6000|6050|5970|6000||6140|6060|5990|5970|5880|5850|||5730|5630|5590|5530|5510|5590|5460|5300|5240|5190|5370|5520|5530|5460|5560|5380|5640|5600|5600|5600|5530|5540|5530|5370|5420|5460|5370|5270|5250||5350|5470|5520|5530|5250|5860|5890|5960|5950|5880|||5770|5850|5730|5590|5530|5610|5600|5580|5540|5510|5530|5420|5320|5230|5160|5140|5150|5230|5080|5080|5040|5020|5010|5000|4970|5000|4910|4830|4795|4945|4930|4900|4980|4915|4725|4690|4790|4795|4770|4775|4825|4880|4860|4860|4880|4860|4760|4765|4635|4605|4480|4320|4245|4040|4040||||4050|4165||4130|4095|3960|3975|3965|4110|4190|4235|4185|4120|3985|3975|3915|3920|3880|3815|3705|3750|3910|3945
04639|952566|/equities/net-one-systems|TOPIX500|3630|3630|3655|3590|3590|3445|3385|3315|3380|3395|3405|3445|3465|3330|3235|3275|3315||3235|3270|3345|3400|3475|3515|3495||3520|3615|3545|3415|3370|3450|3440|3400|3480|3650|3700|3680|3765|3705|3565|3575|3625|3580|3570|3500|3445|3400||3430|3430|3485|3480|3540|||3600|3605|3575|3615|3610|3570|3500|3590|3705|3480|3750|3835|3785|3675|3605|3635|3485|3525|3495|3515|3615|3680|3685|3635|3620|3625|3550||3520|3450|3270|3235|3410|3520|3510|3405|3480|3620|3505|3385|3135||3030|3015|2922|2895|3470|4165|4230|4480|4610|4760|4750|4740|4970|5030|4940|4980|4885|4825|4805|4800|4845|4820||4780|4795|4765|4730|4730|4785|||4555|4435|4370|4325|4295|4220|4155|4000|4030|4055|4115|4245|4135|4040|4030|3935|4130|4155|4175|4205|4210|4230|4230|4245|4260|4285|4200|4065|4105||4300|4280|4180|4190|4080|4050|3995|4005|4000|3925|||3605|3625|3585|3530|3480|3540|3465|3480|3495|3500|3555|3545|3550|3475|3430|3560|3520|3560|3635|3610|3580|3545|3485|3435|3405|3400|3415|3325|3305|3400|3290|3240|3245|3285|3350|3290|3330|3265|3175|3100|3160|3255|3130|3085|3110|3140|3060|3100|3100|3115|3165|3165|3070|3230|3220||||3095|3065||2902|3030|2929|2675|2611|2671|2649|2597|2581|2488|2408|2434|2397|2373|2339|2263|2200|2137|2161|2192
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|3595|3605|3550|3450|3440|3375|3340|3325|3360|3320|3395|3375|3375|3345|3345|3455|3405||3470|3480|3460|3455|3455|3345|3245||3220|3365|3305|3235|3245|3255|3260|3180|3185|3240|3280|3240|3185|3125|3100|3120|3195|3170|3200|3265|3160|3105||3155|3155|3135|3115|3145|||3120|3105|3160|3165|3175|3130|3195|3250|3375|3300|3125|3090|3075|2995|2935|2941|2983|2996|2978|3050|3060|3095|3060|2994|2945|2773|2703||2668|2481|2512|2511|2471|2500|2555|2380|2774|3000|2939|2821|2790||2849|2865|2870|2811|2758|2784|2786|2447|2501|2483|2544|2532|2529|2556|2556|2571|2587|2571|2563|2500|2586|2570||2616|2542|2522|2557|2578|2674|||2680|2675|2587|2529|2508|2506|2564|2490|2439|2492|2508|2551|2577|2502|2461|2401|2518|2490|2486|2526|2551|2567|2588|2587|2552|2548|2615|2404|2342||2734|2815|2768|2764|2790|2641|2494|2485|2479|2416|||2434|2433|2383|2381|2410|2471|2531|2545|2586|2622|2577|2553|2610|2543|2506|2439|2422|2448|2554|2525|2464|2451|2357|2418|2428|2430|2401|2346|2301|2319|2287|2185|2177|2258|2234|2250|2326|2211|2159|2130|2147|2167|2177|2268|2144|2094|2080|2129|2060|1965|1742|1701|1688|1749|1686||||1705|1722||1731|1753|1776|1782|1783|1812|1802|1783|1822|1759|1738|1741|1719|1723|1741|1768|1769|1752|1684|1756
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2106|2074|2101|2112|2049|2047|2017|1999|1971|1934|1945|1963|1932|1895|1874|1912|1869||1880|1877|1906|1930|1921|1901|1891||1907|1902|1886|1871|1842|1853|1892|1862|1827|1816|1822|1751|1747|1744|1753|1742|1731|1722|1750|1743|1745|1695||1684|1662|1577|1559|1558|||1584|1572|1542|1547|1557|1534|1572|1600|1612|1613|1671|1632|1633|1647|1685|1707|1676|1697|1703|1711|1710|1654|1652|1691|1675|1686|1656||1590|1624|1652|1670|1653|1621|1643|1678|1629|1532|1482|1510|1547||1544|1478|1472|1505|1532|1549|1565|1554|1505|1494|1490|1466|1461|1465|1464|1472|1488|1502|1493|1508|1499|1472||1495|1541|1539|1532|1434|1453|||1501|1505|1532|1564|1586|1570|1546|1516|1531|1496|1474|1493|1486|1486|1501|1495|1506|1526|1535|1492|1503|1506|1507|1518|1540|1565|1556|1532|1488||1476|1477|1445|1400|1353|1307|1366|1401|1440|1416|||1447|1450|1466|1453|1444|1444|1427|1412|1382|1406|1416|1426|1430|1400|1423|1435|1488|1450|1471|1448|1508|1519|1517|1556|1536|1572|1551|1508|1521|1606|1649|1678|1702|1648|1630|1654|1597|1564|1556|1563|1544|1499|1438|1410|1427|1386|1401|1348|1352|1374|1365|1390|1387|1331|1303||||1331|1402||1329|1309|1283|1256|1245|1259|1272|1261|1240|1262|1255|1272|1303|1313|1272|1281|1171|1201|1268|1309
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|1939|1915|1953|1942|1912|1915|1892|1921|1894|1862|1849|1835|1834|1816|1802|1867|1857||1866|1869|1904|1886|1903|1913|1924||1931|1922|1961|2108|1997|1974|1933|1924|1911|1804|1797|1786|1785|1798|1803|1777|1766|1785|1817|1851|1867|1843||1832|1827|1764|1733|1737|||1739|1736|1740|1769|1757|1734|1778|1796|1834|1842|1849|1845|1824|1844|1896|1885|1877|1891|1902|1917|1917|1893|1880|1917|1876|1902|1868||1750|1744|1756|1816|1773|1746|1709|1853|1851|1768|1781|1801|1858||1839|1816|1860|1885|1951|1988|1977|1958|1945|1905|1921|1920|1822|1823|1855|1879|1902|1931|1888|1907|1842|1821||1830|1850|1842|1840|1821|1847|||1891|1901|1925|1930|1941|1916|1889|1868|1887|1860|1839|1848|1827|1792|1813|1790|1825|1836|1854|1800|1812|1780|1766|1775|1797|1811|1811|1768|1719||1661|1472|1450|1442|1419|1407|1472|1478|1528|1514|||1547|1530|1536|1524|1557|1531|1464|1454|1422|1444|1475|1499|1522|1516|1518|1517|1541|1520|1562|1540|1555|1532|1594|1615|1603|1637|1601|1577|1573|1656|1735|1739|1724|1761|1751|1779|1733|1716|1737|1747|1704|1659|1654|1614|1660|1638|1647|1567|1551|1570|1587|1604|1628|1530|1508||||1545|1614||1518|1509|1483|1450|1458|1465|1500|1489|1447|1471|1453|1465|1478|1486|1444|1421|1289|1288|1325|1423
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5000|4990|4995|5020|4870|4880|4850|4900|4860|4755|4690|4660|4630|4570|4480|4605|4640||4655|4650|4690|4695|4635|4620|4575||4630|4580|4610|4540|4520|4490|4490|4440|4450|4425|4475|4475|4275|4235|4260|4300|4355|4410|4535|4560|4545|4550||4550|4545|4465|4455|4465|||4505|4505|4495|4580|4560|4530|4535|4590|4615|4675|4720|4700|4690|4720|4720|4715|4670|4665|4510|4480|4520|4490|4385|4485|4515|4540|4500||4365|4325|4355|4370|4385|4270|4380|4435|4420|4450|4410|4420|4405||4260|4240|4250|4210|4255|4315|4340|4420|4425|4430|4410|4410|4440|4415|4415|4435|4475|4510|4500|4520|4415|4485||4685|4720|4730|4665|4625|4650|||4690|4655|4650|4640|4655|4660|4645|4610|4655|4675|4710|4745|4705|4685|4780|4765|4885|4915|4945|4895|4880|4875|4835|4810|4785|4800|4820|4725|4730||4690|4710|4755|4695|4580|4315|4320|4315|4305|4240|||4305|4275|4305|4345|4370|4340|4330|4310|4255|4225|4285|4335|4310|4255|4220|4215|4265|4190|4245|4215|4280|4290|4280|4260|4230|4210|4135|4075|4100|4195|4280|4290|4285|4155|4095|4120|4035|3955|3955|3990|3850|3845|3790|3760|3780|3765|3815|3650|3595|3630|3720|3680|3735|3825|3710||||3820|3810||3725|3625|3480|3425|3370|3415|3425|3390|3390|3475|3450|3425|3430|3480|3455|3415|3255|3220|3380|3425
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|840|832|830|833|817|824|814|823|810|797|804|806|791|806|796|812|803||810|801|818|824|813|823|827||818|823|850|809|771|759|747|715|712|715|724|715|718|724|724|713|726|732|735|739|744|742||723|731|713|690|683|||701|708|704|707|702|703|720|728|718|713|725|681|664|664|662|652|649|659|662|664|658|638|625|670|658|671|657||647|649|641|644|638|620|643|641|643|610|597|626|651||629|625|635|641|663|680|674|660|656|644|653|648|657|661|674|679|691|707|692|706|692|671||671|690|678|671|656|668|||697|703|710|711|708|711|701|686|686|670|655|663|653|657|667|656|658|653|656|638|649|646|642|653|660|673|674|655|600||575|622|606|611|592|587|632|644|659|651|||674|657|673|681|683|678|654|653|634|651|667|674|687|672|662|681|696|683|691|681|706|714|708|714|729|745|728|716|725|769|791|797|789|778|769|755|741|736|741|765|741|720|715|712|720|718|723|693|678|678|700|716|702|682|675||||688|699||692|691|684|668|657|662|681|652|644|650|671|676|684|679|653|651|593|611|640|677
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|2860|2875|2902|2948|2902|2941|2902|2882|2858|2838|2820|2810|2818|2803|2772|2803|2767||2796|2811|2810|2838|2863|2842|2858||2875|2925|2922|2897|2987|2976|2901|2934|3025|2957|2971|2929|2865|2801|2846|2848|2914|2965|2954|2946|2918|2862||2857|2875|2868|2910|2891|||2875|2857|2868|2832|2802|2767|2731|2749|2782|2797|2787|2801|2808|2743|2770|2727|2725|2738|2723|2719|2772|2837|2833|2849|2842|2865|2971||2971|3005|2953|2960|2981|2956|2924|2863|2819|2829|2772|2792|2684||2632|2607|2617|2648|2630|2602|2600|2623|2613|2635|2675|2675|2711|2713|2703|2717|2724|2742|2732|2763|2717|2732||2783|2781|2848|2804|2777|2772|||2775|2739|2734|2726|2744|2744|2723|2688|2686|2704|2716|2723|2713|2689|2758|2756|2823|2820|2818|2881|2841|2900|2976|2955|2966|2967|2963|2946|2980||2961|2982|2960|3025|3060|2924|2891|2896|2887|2874|||2900|2964|2962|2989|2992|3065|3085|3050|3035|3060|3105|3100|3120|3115|3085|3100|3105|3105|3095|3070|3065|3040|3090|3080|3070|3065|3030|2977|3030|3025|3000|2982|2977|3000|2952|2972|2970|2997|2898|2837|2826|2846|2858|2867|2885|2896|2913|2992|2891|2926|2748|2710|2695|2706|2719||||2689|2686||2694|2752|2755|2798|2772|2723|2725|2786|2766|2701|2748|2748|2756|2778|2847|2857|2895|2821|2861|2894
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|13360|13110|12810|12715|12785|12330|12275|11765|12520|12670|12915|13450|13860|13750|13505|14015|13800||14550|14320|14515|14735|14900|14955|14610||14420|14255|13960|13780|13535|13920|14015|13680|13840|14330|14340|14365|14160|14085|14130|13980|14030|13400|13385|13910|14270|14080||13790|13410|13240|13055|12625|||12865|12855|12855|12685|12620|12280|12380|12570|12740|12665|12650|12545|12565|12285|12235|12340|12500|12715|12800|12690|12930|13085|13160|12780|12250|11940|11720||11360|11110|11410|11575|11380|11240|11560|11355|11200|11190|11055|10945|10715||10550|10500|10845|10625|10225|10570|10410|10380|10330|10220|10160|10085|10080|10010|10040|10130|10055|10150|10025|10020|9945|9783||9805|9769|9545|9515|9524|9524|||9456|9521|9618|9664|9555|9403|9105|8929|8901|8804|8761|8940|8796|8787|8880|8708|8803|8766|8791|8744|8839|8716|8969|9020|9031|8994|8956|8710|8684||8565|8530|8290|8352|8360|8340|8305|8157|8272|8225|||8152|7700|7616|7400|7304|7238|7116|7029|6985|6965|7074|7137|6994|6943|7006|7053|7180|6940|6932|6866|6863|6795|6745|6751|6694|6741|6600|6430|6495|6746|6950|6922|6943|6860|6875|6820|6729|6626|6622|6557|6470|6468|6411|6328|6364|6350|6179|6016|5988|6013|6112|6248|6195|6128|5865||||6017|6065||5719|5452|5270|5380|5186|5383|5684|5680|5619|5681|5555|5500|5511|5492|5381|5307|4989|4990|5090|5310
04647|946266|/equities/nifco-inc|TOPIX500|3985|3900|3810|3795|3805|3705|3780|3880|3940|3905|3945|3865|3795|3705|3610|3645|3750||3750|3790|3865|4055|4015|3975|3920||3840|3880|3975|3920|3755|3805|3795|3605|3640|3650|3635|3665|3795|3765|3790|3655|3670|3735|3695|3815|3955|4045||4015|4025|3985|4050|3975|||4005|3975|3950|3900|3795|3760|3820|3790|3790|3770|3785|3805|3750|3730|3810|3785|3775|3875|3825|3845|3825|3690|3610|3710|3655|3685|3645||3490|3400|3435|3455|3450|3415|3455|3475|3380|3265|3175|3105|3170||3105|3090|3140|3055|3055|3135|3165|3160|3150|3115|3080|3080|3005|3045|3090|3045|3030|2990|2927|2910|2847|2812||2854|2881|2779|2755|2789|2778|||2911|2887|2957|2963|2931|2886|2891|2867|2859|2818|2778|2822|2760|2687|2696|2665|2674|2689|2680|2609|2618|2609|2537|2527|2554|2591|2615|2574|2448||2423|2429|2401|2353|2338|2348|2399|2385|2442|2273|||2308|2269|2278|2325|2362|2306|2252|2249|2186|2221|2268|2282|2280|2246|2227|2252|2289|2239|2290|2267|2332|2286|2267|2258|2283|2319|2339|2310|2377|2424|2484|2534|2550|2534|2478|2475|2373|2358|2358|2404|2361|2267|2246|2221|2209|2191|2099|2085|2055|2040|2074|2082|2023|1981|1959||||2007|2094||1939|1954|1907|1865|1775|1829|1887|1873|1807|1868|1843|1867|1873|1856|1839|1838|1737|1793|1810|1858
04648|946227|/equities/nihon-kohden-corp|TOPIX500|3110|3100|3125|3045|3080|3145|3180|3180|3145|3095|3030|3015|2982|2924|2853|2940|2929||3005|3085|3100|3070|3105|3090|3050||3130|3100|3030|3055|3080|3085|3120|3120|3110|3140|3180|3120|3090|3050|3005|2882|3090|3130|3115|3170|3090|3170||3235|3420|3625|3650|3640|||3755|3715|3605|3580|3580|3585|3510|3485|3395|3370|3365|3445|3415|3500|3425|3380|3360|3330|3325|3390|3335|3300|3275|3370|3350|3350|3400||3340|3325|3390|3455|3500|3515|3510|3525|3545|3535|3380|3315|3285||3270|3245|3315|3280|3270|3305|3305|3350|3335|3365|3450|3405|3445|3470|3425|3490|3465|3490|3510|3480|3445|3435||3425|3410|3345|3290|3330|3355|||3390|3455|3450|3420|3530|3510|3435|3430|3465|3465|3525|3625|3615|3600|3595|3585|3640|3665|3675|3660|3625|3610|3680|3675|3700|3740|3670|3630|3625||3610|3730|3755|3635|3600|3625|3670|3665|3685|3600|||3605|3660|3650|3565|3660|3615|3575|3485|3460|3410|3550|3505|3555|3505|3450|3530|3600|3640|3525|3485|3495|3495|3465|3490|3495|3455|3415|3410|3240|3340|3375|3380|3345|3415|3555|3580|3510|3555|3550|3490|3390|3320|3240|3255|3290|3320|3450|3350|3330|3300|3765|3820|3840|3945|3845||||3850|3845||3910|3930|3900|3870|3850|3850|3745|3860|3830|3715|3730|3680|3460|3455|3545|3545|3590|3590|3705|3635
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|3080|3070|2965|2955|2955|2820|2815|2715|2800|2790|2830|2875|2905|2920|2855|2920|2920||3015|2990|3080|3155|3090|3100|3095||3060|3000|2990|3015|2980|3010|3000|2880|3035|2990|2975|2910|2895|2905|2775|2690|2755|2815|2840|3035|3025|3050||3185|3265|3370|3435|3385|||3380|3345|3310|3330|3365|3300|3255|3300|3375|3325|3355|3285|3315|3300|3235|3320|3290|3285|3370|3450|3510|3600|3590|3440|3400|3350|3300||3240|3095|3065|2950|3030|2995|3015|2905|3065|3210|3100|3070|2945||2800|3055|2970|2980|2965|3005|3235|3210|3270|3195|3150|3135|3145|3210|3175|3200|3180|3095|3055|3035|2995|2935||2975|2895|2890|2895|2845|2755|||2605|2630|2610|2540|2540|2520|2545|2535|2535|2590|2670|2770|2685|2630|2610|2560|2665|2660|2650|2650|2675|2655|2695|2665|2670|2700|2715|2715|2655||2645|2630|2625|2585|2495|2540|2422.5|2427.5|2460|2405|||2397.5|2412.5|2385|2342.5|2430|2472.5|2452.5|2430|2462.5|2472.5|2480|2490|2435|2370|2377.5|2382.5|2367.5|2420|2395|2430|2457.5|2392.5|2452.5|2410|2382.5|2385|2365|2315|2267.5|2375|2317.5|2232.5|2222.5|2232.5|2227.5|2247.5|2222.5|2132.5|2087.5|2032.5|2017.5|2057.5|2055|1977.5|1932.5|1965|1945|1850|1805|1775|1827.5|1825|1800|1787.5|1735||||1707.5|1745||1702.5|1690|1617.5|1667.5|1655|1712.5|1775|1742.5|1667.5|1632.5|1580|1545|1491|1462.5|1373|1355|1250|1239|1303.5|1353
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|3445|3400|3380|3340|3335|3130|3065|3025|3030|3005|3000|3055|3120|3110|3030|3090|3095||3240|3270|3315|3390|3450|3465|3485||3560|3500|3495|3410|3450|3455|4005|3915|3945|3910|3980|3990|3970|3995|3970|3920|4010|3980|4055|4065|4035|4040||4035|4005|3985|3970|4005|||4000|3980|3970|3945|3910|3890|3830|3875|3825|3840|3855|3835|3805|3810|3755|3685|3670|3605|3670|3705|3760|3805|3815|3850|3760|3770|3670||3505|3510|3585|3565|3575|3560|3585|3490|3465|3535|3105|3145|3050||3060|3070|3000|3005|2967|3010|3115|3180|3280|3300|3325|3365|3445|3465|3475|3450|3480|3430|3390|3385|3370|3310||3300|3300|3290|3255|3300|3290|||3220|3145|3140|3085|3045|3040|3040|2952|2950|2945|2961|3030|3015|2961|3015|2932|3015|3050|3065|3030|3050|3015|3030|3040|3060|3135|3045|2948|2810||2785|3280|3255|3310|3225|3195|3290|3275|3330|3280|||3330|3385|3280|3175|3185|3195|3225|3230|3255|3300|3315|3280|3290|3235|3235|3275|3325|3320|3375|3355|3380|3345|3340|3285|3320|3255|3165|3145|3235|3330|3320|3290|3240|3300|3360|3345|3330|3330|3160|3115|3150|3260|3285|3325|3330|3255|3165|3200|3125|3140|3080|3145|3125|3095|3020||||3030|3135||3020|3025|2865|2881|2840|2922|2985|3005|2943|2902|2873|2902|2852|2878|2807|2856|2706|2735|2683|2715
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2280|2258|2296|2242|2177|2186|2176|2150|2121|2090|2079|2075|2083|2064|2034|2108|2109||2135|2142|2167|2192|2197|2237|2211||2229|2216|2230|2173|2168|2125|2123|2107|2092|2066|2097|2100|2093|2077|2094|2088|2117|2132|2179|2204|2201|2128||2109|2124|2083|2064|2064|||2055|2049|2044|2035|2020|1988|1987|2019|2025|2016|2039|2067|2081|2049|2057|2036|2023|2050|2032|2023|2020|2025|2030|2083|2041|2079|2073||2037|2011|2022|2002|2011|2002|2066|2123|2120|2054|2087|2096|2102||2054|1975|2034|2036|2091|2125|2125|2127|2129|2124|2178|2149|2156|2167|2211|2189|2259|2292|2273|2283|2266|2224||2276|2334|2376|2343|2320|2328|||2351|2321|2310|2282|2307|2265|2212|2187|2240|2246|2238|2258|2213|2227|2294|2204|2241|2190|2165|2126|2118|2100|2112|2119|2117|2114|2086|2070|1973||1948|1992|1986|1967|1930|1903|1999|2025|2044|2013|||2047|2053|2076|2078|2130|2107|2069|2052|2021|2054|2080|2088|2071|2030|2044|2061|2140|2107|2136|2083|2079|2119|2137|2172|2194|2193|2168|2144|2152|2282|2315|2311|2300|2248|2221|2213|2160|2129|2174|2158|2139|2114|2024|1958|2000|2027|2046|2002|1979|1988|2009|2034|2062|2031|1989||||2047|2087||2006|2033|2002|2020|1983|1964|2001|2011|1990|2014|1990|2040|1994|1977|1999|1941|1852|1868|1930|2012
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|954|934|945|935|901|918|895|893|926|917|924|938|933|940|930|934|904||912|916|912|908|902|898|892||883|873|895|867|842|833|826|810|831|822|841|834|822|797|793|788|768|763|808|762|746|746||721|707|678|636|633|||640|637|632|645|643|642|660|668|680|683|689|683|690|672|660|659|662|661|660|653|651|634|638|679|687|700|684||683|690|697|706|726|715|709|729|712|668|648|641|656||641|625|629|638|643|653|638|635|629|620|635|629|632|655|672|678|687|708|704|700|699|692||706|695|687|680|696|698|||729|734|743|758|768|740|755|761|782|775|765|782|775|799|829|811|798|828|839|821|827|829|804|812|828|823|819|792|764||705|779|770|779|750|732|778|787|833|838|||909|893|895|915|935|904|877|857|834|842|867|875|879|872|865|874|895|876|911|924|943|938|951|952|951|955|943|923|936|978|1005|1026|1028|998|1001|993|978|973|978|1041|997|979|966|959|964|948|945|918|923|912|941|965|981|955|930||||966|995||967|953|950|942|937|945|938|944|946|961|944|952|958|953|959|976|959|939|939|949
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|6305|6252|6230|5946|5966|5844|5889|5761|5972|6010|6102|6303|6412|6500|6475|6666|6625||6741|6725|6723|6814|6681|6616|6582||6241|6190|6285|6161|6131|6213|6120|6062|6030|6133|6190|6188|6201|6144|6271|6455|6530|6519|6511|6547|6566|6466||6371|6428|6476|6460|6492|||6546|6556|6467|6433|6401|6391|6386|6486|6552|6309|6081|6144|6058|5931|5844|5782|5763|5703|5611|5597|5680|5719|5857|5702|5566|5460|5426||5422|5336|5238|5276|5330|5387|5256|5120|5312|5655|5776|5734|5623||5704|5681|5702|5656|5519|5432|5415|5579|5620|5714|5776|5763|5810|5893|5873|5824|5783|5761|5735|5672|5665|5793||5966|6000|5944|5890|5909|5950|||5898|5888|5922|5922|5858|5862|5875|5600|5632|5875|5895|5920|5886|5730|5612|5586|5700|5626|5582|5522|5345|5289|5313|5175|5132|5103|5018|4989|4968||5011|4871|4831|4744|4586|4625|4723|4687|4727|4726|||4724|4761|4671|4733|4760|4798|4771|4823|4868|4947|4963|5050|4958|4842|4793|4764|4789|4786|4775|4815|4846|4916|5002|4977|4935|4813|4726|4686|4640|4583|4513|4466|4484|4540|4465|4386|4393|4412|4353|4351|4391|4437|4442|4466|4433|4415|4363|4442|4445|4441|4433|4405|4310|4351|4500||||4453|4452||4594|4671|4639|4644|4621|4526|4580|4607|4637|4590|4436|4410|4328|4305|4270|4237|4219|4157|4111|4151
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|2522|2508|2514|2527|2480|2485|2461|2481|2475|2429|2415|2466|2444|2440|2411|2476|2456||2501|2456|2492|2409|2401|2385|2358||2344|2362|2420|2402|2427|2431|2371|2290|2293|2237|2275|2250|2247|2232|2253|2229|2218|2231|2281|2295|2288|2278||2289|2232|2178|2172|2186|||2247|2224|2264|2245|2279|2257|2316|2346|2364|2374|2376|2304|2261|2354|2380|2389|2331|2365|2363|2326|2311|2285|2282|2297|2230|2250|2226||2167|2170|2200|2218|2224|2208|2205|2226|2204|2151|2108|2113|2124||2021|2030|2007|1934|1982|1994|1980|1962|1960|1940|1938|1912|1936|1949|1958|1965|1977|1980|1968|1994|1955|1934||1958|2050|2029|2015|2026|2046|||2068|2057|2095|2111|2139|2100|2068|2008|2017|1994|1946|1992|1972|1957|1976|1936|1939|1883|1855|1831|1850|1844|1840|1852|1873|1872|1879|1856|1819||1796|1824|1768|1762|1736|1692|1614|1652|1684|1683|||1736|1711|1696|1708|1709|1695|1669|1664|1629|1662|1650|1670|1671|1645|1621|1640|1685|1663|1769|1762|1802|1805|1781|1774|1779|1796|1788|1730|1681|1775|1853|1868|1881|1809|1782|1777|1708|1698|1671|1702|1656|1617|1593|1578|1636|1588|1603|1535|1531|1530|1538|1568|1591|1505|1490||||1515|1545||1450|1417|1392|1354|1328|1371|1394|1393|1359|1390|1411|1433|1437|1423|1364|1380|1274|1289|1307|1339
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8380|8380|8340|8340|8190|8200|7970|7880|7740|7870|7850|7840|7830|7950|7890|7880|7880||7940|7810|7850|7770|7700|7630|7560||7540|7550|7600|7570|7550|7590|7540|7480|7100|7060|7290|7230|7210|7130|7150|7040|7060|7090|7280|7320|7120|7010||6940|6900|6820|6830|6830|||6930|6900|6820|6780|6670|6620|6680|6810|6890|6930|7030|6900|7010|6860|6970|6940|6900|6960|6980|7000|7020|6880|6950|7070|7080|7240|7190||7040|7020|7150|7190|7080|6980|7140|7040|6840|6670|6560|6520|6530||6250|5800|5830|5910|5910|5990|5950|5940|5980|5920|5870|5870|5870|5840|5840|5910|5980|6090|6060|6080|6110|5920||6140|6160|6220|6170|6100|6150|||6190|6130|6170|6210|6320|6160|6080|5950|6080|6150|6240|6270|6220|6130|6210|6060|5960|6020|6040|5900|5920|5900|5920|5870|5890|5860|5780|5680|5490||5270|5290|5200|5170|5010|5010|5450|5420|5470|5400|||5490|5530|5590|5660|5710|5620|5610|5640|5560|5490|5540|5550|5480|5390|5440|5420|5580|5480|5560|5450|5530|5550|5580|5650|5720|5750|5740|5680|5680|5780|5860|5810|5790|5750|5750|5690|5520|5490|5480|5430|5270|5060|4965|4915|4985|4910|4900|4805|4840|4770|4855|5030|5110|4975|4910||||5070|5290||5090|5010|4995|5010|5020|4975|4985|5030|4995|5000|5010|4995|4965|4930|4970|4950|4710|4865|4920|5070
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1127|1116|1109|1107|1089|1089|1079|1076|1072|1062|1054|1061|1050|1047|1029|1057|1052||1052|1045|1053|1053|1048|1040|1036||1031|1030|1034|1036|1023|1007|992|976|985|984|998|995|993|989|995|988|988|987|994|987|991|981||971|964|940|930|935|||952|957|941|933|933|939|957|966|954|955|962|960|960|942|957|949|945|951|944|945|941|929|917|956|937|946|937||914|905|914|931|929|910|913|918|931|919|911|911|921||911|891|925|921|911|923|925|917|913|908|919|911|923|922|916|911|907|931|923|938|931|912||928|970|994|1000|991|999|||1013|996|989|979|995|980|973|955|958|974|967|950|923|1029|1043|1038|1067|1059|1059|1025|1038|1042|1072|1085|1088|1113|1135|1111|1090||1068|1064|1054|1040|1010|1026|1070|1081|1079|1060|||1087|1070|1069|1064|1080|1085|1070|1067|1044|1025|1080|1075|1080|1079|1079|1083|1114|1077|1080|1067|1104|1094|1063|1065|1074|1093|1094|1068|1043|1094|1118|1125|1151|1117|1118|1115|1075|1085|1045|1042|1046|1032|1021|1024|1034|1024|1045|1015|988|1003|1008|1014|1031|1006|980||||1000|1030||1008|999|986|965|949|942|952|961|935|954|951|957|966|952|929|923|884|891|911|926
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|2310|2290|2316|2285|2243|2221|2183|2189|2183|2107|2115|2144|2106|2071|2100|2136|2112||2138|2062|2077|2078|2036|2012|2014||2068|2085|2070|2022|2004|1968|1944|1888|1888|1891|1931|1945|1936|1926|1947|1943|1936|1955|1995|2004|2024|2001||1991|1947|1898|1858|1860|||1910|1904|1881|1886|1853|1811|1875|1917|1908|1921|1969|1902|1902|1915|1952|1915|1911|1928|1904|1869|1834|1783|1785|1814|1772|1803|1768||1732|1733|1744|1774|1764|1730|1752|1798|1754|1722|1701|1662|1693||1620|1634|1629|1665|1708|1722|1718|1720|1679|1661|1650|1611|1622|1624|1650|1645|1657|1697|1668|1685|1670|1663||1663|1659|1760|1760|1740|1730|||1830|1820|1830|1880|1890|1870|1880|1860|1870|1890|1810|1810|1810|1810|1850|1910|1980|1950|1940|1910|1910|1890|1870|1870|1860|1910|1910|1890|1880||1850|1770|1720|1720|1720|1720|1760|1810|1840|1820|||1860|1860|1850|1840|1890|1870|1850|1840|1820|1840|1830|1830|1790|1760|1770|1820|1840|1800|1870|1810|1860|1870|1830|1810|1820|1840|1800|1760|1760|1840|1920|1890|1910|1880|1860|1850|1820|1780|1790|1800|1790|1720|1730|1700|1730|1700|1700|1680|1660|1680|1680|1720|1700|1640|1610||||1650|1670||1630|1650|1630|1630|1600|1610|1620|1600|1560|1600|1620|1640|1650|1590|1600|1580|1530|1540|1550|1570
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1808|1804|1738|1710|1612|1602|1600|1588|1574|1604|1630|1618|1616|1576|1582|1606|1626||1720|1684|1714|1728|1812|1742|1770||1910|1954|1878|1830|1794|1830|1820|1892|1884|1968|1924|1862|1858|1878|1774|1784|1842|1880|1916|1970|1970|2052||2076|2120|2096|2202|2164|||2266|2242|2328|2332|2320|2320|2296|2304|2282|2264|2228|2222|2332|2142|2116|2246|2360|2372|2436|2450|2426|2516|2628|2684|2692|2666|2532||2380|2290|2160|2126|2046|2096|2118|2056|2038|2050|2026|1934|1890||1868|1872|1896|1900|1854|1870|1928|1962|1998|2022|2030|2040|2064|2108|2104|2064|2120|2120|2114|2134|2132|2104||2162|2212|2232|2158|2150|2130|||2012|1982|1936|1922|1902|1848|1814|1788|1788|1800|1852|1854|1806|1760|1818|1788|1826|1830|1788|1672|1526|1592|1642|1590|1602|1654|1616|1540|1494||1502|1490|1482|1482|1428|1436|1488|1472|1492|1482|||1462|1476|1450|1446|1478|1508|1572|1548|1548|1552|1578|1574|1532|1536|1492|1528|1558|1568|1564|1560|1522|1546|1574|1584|1578|1582|1560|1574|1574|1578|1550|1472|1494|1522|1514|1542|1530|1486|1480|1504|1494|1558|1500|1460|1436|1388|1350|1286|1320|1320|1316|1314|1286|1256|1242||||1236|1232||1212|1228|1218|1218|1198|1200|1202|1204|1198|1186|1162|1144|1122|1120|1124|1094|1064|1076|1096|1102
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1419|1425|1430|1438|1411|1426|1432|1439|1429|1400|1398|1385|1365|1394|1392|1410|1390||1399|1375|1370|1379|1372|1422|1415||1422|1428|1408|1349|1342|1320|1305|1280|1276|1265|1262|1236|1234|1226|1221|1211|1230|1246|1252|1252|1246|1254||1225|1211|1185|1162|1168|||1194|1205|1186|1175|1172|1162|1184|1192|1199|1220|1214|1184|1198|1205|1206|1182|1173|1178|1175|1164|1158|1117|1125|1168|1171|1185|1205||1193|1211|1217|1224|1217|1206|1232|1245|1235|1205|1198|1219|1237||1191|1172|1216|1219|1237|1251|1241|1230|1220|1213|1238|1233|1247|1272|1298|1293|1298|1312|1297|1311|1309|1283||1303|1303|1311|1301|1305|1299|||1326|1319|1321|1340|1351|1331|1322|1309|1323|1317|1309|1330|1328|1326|1350|1340|1344|1353|1350|1330|1343|1339|1336|1347|1364|1373|1380|1356|1326||1300|1358|1355|1348|1326|1325|1406|1419|1429|1411|||1445|1440|1451|1427|1483|1456|1441|1439|1406|1425|1442|1441|1438|1439|1472|1478|1507|1503|1536|1528|1564|1582|1608|1591|1607|1596|1573|1547|1529|1573|1622|1612|1637|1626|1597|1579|1574|1564|1590|1597|1576|1543|1540|1524|1542|1529|1547|1482|1461|1466|1498|1526|1539|1497|1493||||1504|1544||1536|1522|1513|1509|1480|1477|1507|1482|1471|1500|1547|1553|1538|1528|1536|1508|1454|1454|1459|1473
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|7880|7920|8110|7860|7700|7630|7650|7500|7420|7110|7060|7300|7290|7260|7220|7530|7650||7770|7720|7700|7690|7730|7740|7730||7740|7800|7860|7790|7740|7690|7660|7630|7510|7300|7280|7220|7230|7040|7120|7030|7150|7210|7160|7130|7120|7300||7180|6820|6830|6780|6660|||6730|6770|6720|6800|6850|6890|6920|6960|6890|6960|7090|7220|7250|7180|7190|7150|7110|7230|7250|7330|7270|7400|7420|7530|7500|7590|7630||7530|7440|7330|7350|7320|7260|7380|7540|7460|7730|7560|8000|7600||7510|7390|7510|7630|7660|7780|7780|7870|8310|8280|8190|8160|8190|8070|8070|7970|7980|8140|8170|8320|8360|8260||8640|8670|8690|8560|8470|8570|||8660|8740|8870|8770|8780|8580|8420|8320|8300|8320|8340|8650|8530|8680|8650|8580|8740|8850|9040|9130|9150|9040|8960|8740|8790|9000|8360|8180|8240||8300|8220|8290|8280|8140|8130|8310|8480|8440|8190|||8130|8370|8070|8020|7790|7950|7940|7810|7830|7860|7970|7910|8110|8240|8180|8410|8680|8790|8860|8770|8850|8810|8830|8740|8810|8710|8580|8530|8370|8770|8890|8610|8600|8750|8930|8970|9060|9080|8940|8710|8550|8640|8450|8370|8340|8080|8120|7740|7440|7920|7210|7150|7060|7060|7010||||7370|7540||7640|7630|7660|7750|7640|7760|8050|8090|8260|8210|8020|7910|7790|7670|7610|7520|7500|7510|7700|7880
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|6490|6420|6410|6480|6190|6090|6080|6130|6050|5930|5850|5810|5790|5750|5650|5760|5740||5760|5710|5780|5890|5940|5880|5800||5850|5950|5940|5930|5980|5990|5860|5830|5800|5770|5870|5810|5740|5720|5830|5850|5840|5870|5970|5980|6060|5870||5910|5820|5730|5710|5710|||5750|5790|5720|5700|5620|5540|5630|5620|5500|5480|5560|5530|5480|5370|5400|5360|5310|5390|5390|5340|5320|5260|5190|5120|5180|5390|5360||5240|5280|5260|5330|5320|5250|5250|5220|5240|5200|5160|5090|5190||5130|5080|5200|5240|5280|5270|5190|5160|5370|5380|5430|5390|5440|5400|5490|5530|5580|6060|6030|6160|5810|5580||5550|5700|5750|5720|5710|5670|||5790|5750|5820|5810|5930|5800|5630|5560|5680|5640|5580|5590|5520|5550|5580|5500|5570|5610|5560|5450|5460|5420|5410|5420|5480|5590|5600|5550|5460||5320|5280|5090|5330|5240|5200|5400|5430|5490|5480|||5570|5520|5500|5500|5590|5550|5480|5400|5390|5500|5510|5500|5500|5440|5490|5550|5620|5540|5560|5600|5740|5820|5800|5790|5760|5810|5830|5730|5740|5930|6030|5950|5960|5990|6000|5980|5940|5900|6010|6000|5920|5800|5700|5700|5790|5690|5480|5360|5410|5400|5170|5020|5070|5140|5050||||5040|5120||5050|5090|5030|4950|4835|4925|4995|5020|4885|4860|4705|4815|4905|4960|4960|4830|4565|4540|4575|4645
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|1797.5|1771|1828.5|1844|1787.5|1782.5|1751|1776.5|1739|1642.5|1615|1566.5|1539.5|1533|1555.5|1597|1552||1538.5|1501|1523|1514|1490.5|1470.5|1440||1410.5|1433|1429.5|1294.5|1277.5|1264.5|1225|1196|1200.5|1185|1207.5|1250|1282.5|1305|1344|1336.5|1361|1349|1382|1434|1451|1465||1431.5|1399.5|1323|1302.5|1301|||1322|1325.5|1319|1321.5|1323|1281.5|1301|1319|1299.5|1310.5|1312.5|1290|1337|1321|1334.5|1316|1320.5|1323|1329.5|1307|1301.5|1274|1272.5|1315.5|1303|1324|1260||1181|1166|1230.5|1219.5|1191|1155|1178|1221|1150.5|1068|1057|1027|1066||1025.5|1005.5|1005.5|1027|1060|1098|1116|1104.5|1090|1086|1069.5|1043|1048|1045.5|1068|1067.5|1075|1089|1029.5|1043.5|1017.5|975.1||989.5|1011|983.7|982|985.3|1024|||1056|1075|1098.5|1122.5|1164|1140|1137.5|1112.5|1107.5|1102.5|1038.5|1033.5|1018|1022|1043|1029|1028|1028|1034.5|1008|1020|997|990.1|994.8|1020|1012.5|1024.5|1013|1000.5||960.8|973.3|910.3|890|869.6|857|910.7|934.5|972.5|958.5|||987.1|997.7|1033|1044|1066|1035.5|1010|1002.5|978.5|983.7|1002.5|1005.5|991.2|977.2|992.2|998.3|1006|974|1016|1018.5|1071|1073|1063|1061|1069|1075|1045.5|1005|980|1024|1080|1120.5|1137.5|1053.5|1033|1050.5|1021|984.8|990|1040|972.4|930|934|903.7|934|913|901.3|863.5|875|888.3|919.2|934.6|926.4|842|831.3||||857.6|889.7||855|816|809|798.1|804.2|821.3|830|813.4|807.5|829.2|841.7|844|836.1|842.3|850|875.2|820.1|846.4|871|894.9
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|556|554|553|558|546|554|549|557|546|529|529|519|515|505|507|512|502||499|495|487|503|497|506|503||502|505|498|452|451|442|439|439|437|435|442|433|432|430|429|425|431|429|440|440|440|434||426|426|419|417|416|||425|419|417|421|419|416|416|423|424|424|428|425|425|419|422|420|419|420|420|415|408|405|401|417|415|418|425||419|415|418|427|428|420|430|437|431|421|409|410|413||407|400|408|413|416|418|415|414|412|411|420|417|425|430|427|426|436|441|440|447|445|441||446|451|449|443|444|450|||456|455|459|466|476|461|454|453|453|453|454|460|463|464|475|466|471|482|483|475|477|479|475|476|477|485|484|481|465||456|462|456|459|443|439|451|454|462|456|||463|468|466|469|472|468|460|457|448|459|462|463|460|458|461|457|464|455|461|466|475|482|483|488|482|479|489|472|474|492|517|515|505|502|499|503|499|495|498|504|492|490|478|465|474|462|463|447|434|461|466|472|471|461|454||||461|479||463|460|462|458|454|461|459|462|451|456|469|469|461|469|456|446|424|408|410|431
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|2921|2865.5|2848.5|2823|2795|2804|2771.5|2763|2749|2700|2663|2741.5|2761.5|2778.5|2756|2767.5|2788.5||2810.5|2792|2846.5|2870|2860|2813.5|2801||2798|2787|2752|2704|2687|2644|2638|2615|2613|2618|2687|2693.5|2710|2696.5|2709|2704|2718|2730.5|2750|2732.5|2729|2738.5||2760.5|2754.5|2700|2676.5|2663|||2645.5|2632.5|2626|2622|2634.5|2634|2636.5|2654|2649|2629.5|2638|2646|2623.5|2572|2573|2550|2535|2532|2517.5|2511|2468.5|2453|2462|2495|2463.5|2476|2458||2478|2460|2428|2458|2452|2476|2470|2454.5|2395|2396.5|2242|2258.5|2242||2224|2195.5|2197.5|2204.5|2213|2214.5|2208.5|2210.5|2223.5|2200|2227|2233.5|2227.5|2234|2232.5|2255|2282|2244|2233|2213.5|2199|2127||2150|2162|2255|2253|2224|2206.5|||2240|2296.5|2241.5|2255|2296|2341.5|2336.5|2342.5|2361.5|2365.5|2362.5|2390|2378.5|2368|2411.5|2513.5|2557.5|2575|2585|2572|2577.5|2603|2602.5|2598|2609.5|2632|2621.5|2557.5|2516.5||2499|2495.5|2500|2532|2483|2441|2525|2510|2522|2528|||2527|2543.5|2558.5|2552|2549|2573|2543.5|2518|2503.5|2496|2486|2473.5|2488.5|2469.5|2437|2454.5|2508|2489|2490|2490|2498|2482|2468.5|2482.5|2477.5|2503.5|2488.5|2453|2468.5|2503.5|2512|2531|2511.5|2495|2455.5|2443.5|2440.5|2435.5|2441|2443|2429|2440.5|2426|2408.5|2416|2418.5|2421|2427.5|2355.5|2371|2421|2440|2416|2422.5|2365.5||||2424|2443||2507|2520.5|2522.5|2551|2561|2502|2510|2561|2552.5|2531|2552|2545|2517|2538.5|2589|2559|2582|2474|2457.5|2460.5
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1542|1500|1519|1508|1494|1493|1462|1479|1456|1434|1413|1419|1398|1421|1408|1440|1416||1405|1381|1393|1376|1378|1384|1382||1373|1380|1406|1278|1242|1242|1213|1204|1174|1156|1176|1153|1146|1134|1142|1135|1138|1143|1157|1150|1140|1137||1126|1135|1105|1086|1080|||1120|1131|1128|1123|1123|1123|1132|1129|1125|1129|1156|1151|1158|1142|1139|1147|1146|1151|1159|1157|1141|1115|1126|1154|1145|1157|1156||1128|1141|1167|1190|1166|1158|1195|1184|1139|1091|1073|1108|1121||1118|1094|1102|1100|1123|1134|1121|1122|1126|1126|1146|1135|1139|1142|1149|1145|1161|1166|1162|1168|1139|1116||1129|1152|1154|1149|1149|1174|||1210|1210|1219|1213|1206|1209|1205|1188|1194|1190|1184|1216|1212|1226|1252|1244|1267|1254|1245|1229|1238|1238|1228|1231|1231|1230|1235|1223|1219||1199|1191|1184|1180|1128|1138|1193|1185|1197|1166|||1181|1167|1182|1205|1195|1195|1174|1168|1142|1150|1149|1145|1133|1133|1137|1143|1166|1164|1181|1173|1206|1212|1205|1211|1211|1219|1217|1171|1172|1220|1262|1283|1248|1230|1231|1235|1230|1225|1235|1240|1226|1202|1201|1179|1186|1186|1173|1121|1094|1126|1170|1196|1200|1163|1156||||1185|1206||1167|1179|1162|1150|1143|1135|1161|1153|1134|1136|1173|1190|1189|1199|1198|1174|1132|1122|1157|1193
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|1240|1216.67|1206.67|1170|1113.33|1061.67|1036.67|1035|1035|1026.67|1030|1000|998.67|987|1008.33|1016.67|1016.67||986.67|931|944.67|937|935|928.33|924.67||967.33|960.33|945|911.67|899.67|841.67|831.33|805.33|794.33|792.67|799.33|819.33|857.33|855.67|850.67|841.67|848.33|839|861.67|876|877|857||850.33|853.33|820.67|794.67|781.67|||786.67|789|780|778|745.33|727|745.33|776.67|780.67|777.67|769.67|758|768|770.67|796|798.33|790|796.33|795|796.33|778.67|751.67|757.33|756.67|749.67|745|716.67||694.67|688.67|687|708.33|692|675|684|687|674|678.33|658.33|645.67|652.67||635.33|633.33|641.67|646.33|656.33|667.33|668.67|664.67|658.67|641.33|640.33|632|632.33|630.33|638.3|641|643.7|639.3|613.7|615.3|618.7|605.7||605.7|607.7|603.3|627.3|619.7|620.3|||613.3|606|602.3|604.3|612|622|610.3|569.3|563.7|560|548.7|557.7|548.7|548.3|551.7|539.7|540.3|534.3|540|529.7|538.3|533.7|532.7|535.7|539.7|534.3|536.7|540.3|528.7||510.7|510.3|487.7|482.7|465|451|473.7|464.7|462.7|460.7|||476.3|479.7|487.7|493|502|498.3|496.7|497.7|488.7|488.3|492.3|503.7|496.3|491|490.3|491.3|503.3|492.7|506.7|494.7|510.7|517.3|515.3|521|519.7|519.3|507.7|490.3|486.3|508.3|528.3|537.7|541|530|520.7|526.7|508|510.3|514.3|526|518|499|490|481.7|491.7|477|478|461.7|458.7|454.3|460|460.7|466.3|437|429||||438|473||471.3|457.3|451.3|434.7|423.7|432.3|435|427.3|420.3|435.3|439.7|444|453.3|453|444|437|411.3|417.3|415.7|417.7
04667|946274|/equities/nipro-corp|TOPIX500|1392|1375|1369|1354|1333|1342|1347|1337|1336|1320|1321|1313|1300|1300|1303|1338|1348||1381|1392|1380|1419|1370|1301|1257||1273|1285|1278|1292|1270|1245|1234|1232|1228|1218|1223|1213|1211|1207|1233|1208|1198|1204|1208|1219|1232|1234||1202|1202|1188|1179|1188|||1211|1193|1176|1189|1188|1190|1202|1211|1212|1218|1228|1219|1215|1183|1168|1163|1147|1156|1152|1138|1125|1117|1120|1119|1115|1121|1144||1141|1138|1137|1146|1152|1140|1157|1179|1175|1128|1127|1117|1107||1098|1092|1087|1103|1093|1105|1123|1126|1127|1132|1139|1126|1134|1156|1169|1173|1192|1190|1184|1194|1200|1191||1223|1233|1239|1225|1228|1234|||1243|1231|1230|1238|1241|1231|1221|1198|1201|1197|1191|1217|1198|1182|1193|1186|1191|1189|1189|1170|1186|1185|1193|1189|1207|1213|1191|1178|1169||1164|1175|1160|1150|1130|1126|1160|1166|1167|1151|||1168|1178|1168|1154|1156|1153|1139|1138|1131|1122|1155|1156|1155|1145|1159|1163|1188|1183|1173|1171|1186|1201|1186|1180|1183|1186|1156|1140|1152|1194|1226|1220|1228|1229|1242|1251|1249|1251|1256|1255|1231|1241|1237|1233|1233|1207|1229|1213|1204|1205|1221|1218|1172|1172|1163||||1178|1208||1210|1198|1183|1169|1139|1167|1181|1179|1167|1186|1184|1176|1150|1156|1147|1137|1099|1091|1109|1135
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|3285|3250|3240|3235|3185|3220|3195|3155|3105|3010|2980|2976|2958|2946|2986|3020|2997||3015|3055|3105|3105|3105|3125|3065||2965|2939|2918|2886|2868|2815|2765|2767|2850|2855|2888|2891|2892|2912|2954|2959|2980|3015|3015|2989|2973|2977||2946|2972|2920|2934|2956|||3020|2964|2898|2929|2932|2911|2898|2905|2915|2955|2972|2962|2979|2900|2886|2842|2865|2901|2903|2968|2920|2906|2959|3075|3100|3140|3205||3100|3060|3055|3060|3040|3035|3085|3135|3085|2944|2910|2853|2836||2769|2727|2730|2723|2696|2736|2712|2696|2763|2765|2839|2838|2882|2917|2952|2987|3000|3005|3035|3050|3015|2960||3045|3105|3295|3215|3170|3200|||3120|3095|3100|3075|3115|3080|3040|3010|3015|2989|3000|3025|2998|3000|3060|2977|2981|2967|2990|2952|2930|2857|2867|2866|2847|2879|2827|2753|2675||2587|2641|2697|2683|2614|2627|2744|2788|2813|2771|||2816|2849|2836|2840|2803|2783|2812|2832|2828|2833|2856|2862|2853|2860|2844|2829|2921|2908|2901|2866|2883|2848|2861|2858|2820|2869|2869|2861|2875|2912|2916|2896|2877|2906|2895|2885|2903|2845|2882|2845|2850|2771|2748|2702|2721|2740|2663|2676|2627|2664|2653|2669|2590|2557|2522||||2606|2615||2607|2632|2589|2557|2515|2465|2482|2512|2554|2542|2511|2506|2516|2560|2574|2512|2435|2462|2452|2501
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|2983|2988|2987|2946|2890|2862|2801|2825|2818|2763|2760|2719|2703|2648|2626|2606|2589||2567|2519|2530|2586|2621|2640|2597||2589|2586|2574|2442|2517|2485|2472|2429|2415|2438|2429|2405|2390|2404|2384|2349|2321|2294|2323|2294|2299|2301||2296|2263|2179|2120|2092|||2097|2082|2059|2046|2031|2002|1993|1991|1995|2013|2045|2045|2043|2049|2066|2033|2036|2038|2016|1984|1973|1940|1940|1953|1939|1990|1989||1965|1971|1971|1986|1987|1988|1952|1966|1936|1882|1930|2013|2038||2034|2013|2014|2015|2048|2065|2061|2050|2031|2030|2097|2091|2084|2087|2116|2075|2078|2099|2068|2089|2075|2061||2085|2116|2144|2118|2111|2114|||2090|2080|2057|2084|2076|2005|1995|1959|1977|1982|1973|1988|1978|1988|2007|1962|1993|1989|1996|1987|1991|1978|1973|1984|1986|2014|2027|2009|1970||1932|1963|1959|1975|1957|1949|2036|2053|2082|2059|||2092|2065|2109|2085|2096|2088|2065|2068|2015|2032|2071|2076|2073|2062|2079|2092|2139|2093|2118|2071|2115|2150|2165|2172|2135|2144|2096|2060|2032|2081|2131|2152|2135|2082|2085|2108|2127|2090|2108|2150|2107|2056|2040|2030|2066|2086|2058|2032|2015|2031|2100|2144|2090|2074|2022||||2015|2037||2001|1981|1950|1933|1874|1870|1873|1851|1842|1889|1880|1964|1989|2023|2024|2019|1897|1882|1931|1969
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6190|6090|6100|6070|5860|5740|5730|5670|5690|5610|5670|5800|5770|5890|5790|6230|6200||6220|6100|6020|6000|6000|5930|5940||5980|5980|5970|6040|6050|6030|6020|5950|5890|5900|5930|5910|5990|5880|5980|5910|5830|5760|5830|5930|5920|6040||6150|6130|6000|6180|6220|||6360|6150|6110|6160|6130|6080|6110|6110|6050|6090|6120|6080|6120|6170|6270|6370|6350|6430|6250|6270|6380|6250|6220|6330|6380|6380|6320||6250|6290|6220|6230|6240|6120|6080|5960|5880|5820|5600|5510|5650||5480|5520|5540|5600|5520|5550|5510|5500|5470|5510|5490|5450|5510|5420|5460|5520|5530|5500|5480|5500|5470|5470||5600|5610|5590|5480|5390|5350|||5430|5340|5380|5370|5440|5390|5460|5380|5450|5540|5560|5690|5700|5650|5590|5410|5640|5650|5640|5430|5410|5300|5360|5410|5490|5440|5540|5530|5790||5740|5790|5700|5750|5600|5520|5610|5640|5680|5550|||5590|5550|5440|5510|5610|5670|5610|5510|5490|5400|5380|5550|5500|5480|5370|5450|5510|5380|5370|5280|5470|5510|5470|5490|5540|5410|5300|5190|5070|5270|5270|5190|5330|5130|5100|4955|4755|4750|4610|4510|4535|4465|4485|4430|4450|4490|4415|4265|3995|3925|3895|3925|4035|4030|3875||||3935|4110||4005|3915|3840|3740|3650|3815|3785|3810|3715|3810|3755|3735|3865|3770|3600|3590|3460|3455|3445|3610
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|595.4|591.5|605.2|609.8|595.3|603.8|596.6|598.2|591.7|585.7|583.1|589.8|578.2|573.4|572.1|585.3|586||586.2|582.8|591.5|605|591|601|620.2||610.2|618.1|618.8|588|574.8|559.8|534.2|530.1|528|526.3|535.3|534.5|546.2|551.8|560.5|536|526.6|520.2|528.7|518.4|531.2|533.3||535.1|552.5|540.7|535|544.2|||554.6|553.6|546.5|551.1|549.2|535.5|551.7|551.7|565|573.4|573|553.1|546.5|544.4|558.5|530.1|521.9|527.3|524.2|514.9|498.4|492|491|510.2|521.8|521.7|494.8||471.2|468|470.6|473.1|451.7|411.5|404.2|416.5|398.9|385.3|380.3|377.7|386.3||370.2|365.4|364.2|373.1|381.9|385.3|382.8|376.4|371.1|366.9|373|371.8|371|370.7|378.9|377.9|379.8|385|381.2|389.3|380.2|371.4||371.2|380|359.7|360|364.8|368.1|||380|379|385.9|398.2|409.3|407.6|407.2|409.7|416.3|419.4|415.2|424.4|420|424.4|431.5|426.3|421|426.6|426.5|416.6|418.9|415.3|409.7|413|415.6|413.5|415.3|406.8|396||373.8|378.2|379.4|375.6|367|361|361.7|368|408.9|414.1|||423.7|418.4|424.6|438.2|423.3|407|382.7|382.1|372.6|382.1|388.9|395.7|397|388.5|390.4|391.3|398.6|392.1|404.4|402.1|417.5|414.9|414.6|419.5|417.3|424.8|422.2|408.3|402.3|423|452.5|458|465.3|431.1|426.5|422.3|408|403.1|400.5|432|392.8|375.5|373|370.3|381.8|376.8|380.4|364|364.6|353.1|359|368.9|354.8|334.7|331.3||||345.4|369.8||358|345.7|340.7|339|336.5|354.3|360.8|358.9|351.6|367.3|361.3|364.7|357.7|353|339|335|311.2|315.4|322|340
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1876|1868|1870|1875|1824|1865|1861|1874|1814|1778|1741|1730|1737|1730|1713|1758|1725||1726|1727|1752|1764|1755|1738|1736||1736|1753|1810|1763|1764|1746|1725|1741|1732|1695|1697|1675|1651|1638|1651|1655|1671|1676|1696|1677|1664|1656||1634|1636|1613|1610|1610|||1641|1621|1613|1627|1628|1624|1621|1627|1620|1625|1648|1658|1674|1653|1685|1679|1680|1702|1721|1723|1711|1702|1696|1730|1730|1750|1760||1724|1736|1762|1770|1746|1711|1729|1740|1683|1646|1615|1597|1616||1583|1571|1608|1650|1644|1625|1613|1597|1598|1603|1640|1649|1673|1686|1683|1678|1693|1703|1693|1693|1668|1658||1667|1675|1710|1688|1668|1695|||1705|1684|1684|1668|1689|1642|1650|1629|1660|1664|1655|1688|1708|1713|1751|1723|1746|1749|1759|1719|1730|1722|1731|1721|1750|1748|1749|1726|1706||1670|1687|1694|1665|1627|1609|1601|1549|1564|1546|||1566|1577|1585|1594|1617|1598|1572|1547|1518|1538|1549|1549|1570|1564|1551|1574|1598|1571|1590|1575|1621|1631|1648|1670|1658|1684|1675|1632|1637|1677|1747|1763|1722|1705|1672|1705|1685|1668|1671|1669|1656|1655|1636|1617|1628|1633|1608|1575|1544|1741|1734|1723|1693|1652|1606||||1636|1681||1688|1670|1646|1646|1631|1633|1623|1635|1650|1659|1629|1610|1609|1636|1644|1613|1569|1556|1595|1652
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|846|849|854|859|834|836|842|836|823|799|800|810|801|799|792|823|807||800|782|797|818|810|812|814||828|851|852|835|827|812|792|777|775|777|789|782|777|771|779|773|774|763|781|772|761|764||753|750|731|723|728|||752|757|770|760|752|745|756|770|777|781|792|790|784|786|800|791|784|800|780|781|762|738|739|772|769|773|769||747|753|764|767|727|712|735|752|736|714|697|701|723||700|691|692|710|732|729|716|718|706|707|706|698|705|706|711|710|710|721|712|720|711|702||714|732|723|713|710|729|||745|751|749|753|756|754|740|720|730|715|705|715|712|722|734|717|728|727|716|703|722|708|711|708|726|733|738|735|711||674|673|654|662|640|624|724|739|755|744|||766|764|770|767|773|770|755|747|734|751|760|771|760|752|752|762|779|767|801|782|809|806|801|814|803|808|802|774|784|825|871|869|883|850|840|844|813|806|798|810|778|752|731|713|731|737|746|703|691|700|743|747|762|738|706||||724|740||714|685|658|652|645|663|685|681|672|690|696|701|700|682|651|647|609|628|652|674
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2680|2670|2670|2670|2636.7|2633.3|2633.3|2630|2643.3|2603.3|2616.7|2646.7|2616.7|2686.7|2683.3|2736.7|2736.7||2766.7|2816.7|2806.7|2813.3|2836.7|2843.3|2843.3||2860|2846.7|2840|2773.3|2810|2866.7|2920|2933.3|3013.3|3060|3060|2980|2996.7|3023.3|3056.7|3053.3|3073.3|3063.3|3063.3|3036.7|3013.3|2983.3||2960|2940|2936.7|2953.3|2933.3|||2916.7|2906.7|2906.7|2903.3|2906.7|2873.3|2843.3|2853.3|2843.3|2853.3|2850|2853.3|2903.3|2886.7|2876.7|2850|2846.7|2886.7|2853.3|2840|2856.7|2860|2870|2936.7|2910|2886.7|2906.7||2870|2813.3|2796.7|2816.7|2880|2876.7|2906.7|2880|2833.3|3030|3010|3063.3|3026.7||3030|3006.7|3056.7|2996.7|2973.3|2983.3|3030|3060|3116.7|3126.7|3153.3|3143.3|3163.3|3156.7|3166.7|3183.3|3170|3190|3210|3246.7|3213.3|3183.3||3296.7|3320|3420|3383.3|3323.3|3316.7|||3276.7|3250|3250|3243.3|3290|3323.3|3310|3316.7|3350|3390|3486.7|3500|3503.3|3493.3|3510|3483.3|3526.7|3536.7|3586.7|3593.3|3576.7|3580|3603.3|3556.7|3540|3530|3526.7|3476.7|3406.7||3513.3|3390|3230|3166.7|3126.7|3156.7|3126.7|3136.7|3146.7|3113.3|||3123.3|3150|3140|3106.7|3126.7|3176.7|3166.7|3156.7|3170|3136.7|3173.3|3156.7|3163.3|3110|3086.7|3110|3150|3113.3|3076.7|3063.3|3043.3|3043.3|3050|3070|3063.3|3060|3000|3013.3|2950|2950|2950|2893.3|2856.7|2896.7|2876.7|2906.7|2950|2980|2970|2933.3|2926.7|2910|2956.7|3000|2990|3023.3|3023.3|3043.3|3006.7|3043.3|3003.3|2980|2923.3|2986.7|3000||||2953.3|2936.7||3020|3036.7|3013.3|2996.7|2976.7|2990|3003.3|3026.7|3040|3016.7|2980|2900|2846.7|2840|2953.3|2940|2930|2943.3|2930|2906.7
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|20365|20225|20265|19795|19380|18980|18850|18480|19220|19375|19340|19855|20155|19930|19865|20005|19850||20565|20855|21135|21080|20990|20565|20630||20740|20430|20505|20370|20305|20590|20560|20685|20790|20995|21555|21590|21680|21805|21700|21600|22065|22020|22120|22050|21950|22160||22510|22560|21600|21335|21060|||21480|21630|20970|21740|21880|21570|21415|21585|21760|21360|21300|21345|21455|21070|20805|20790|20750|20765|21075|21325|21465|22060|21580|21615|21485|21275|21200||20815|20540|20515|20355|20910|20950|20805|20575|20905|22270|21920|21835|21670||21420|21255|21470|20960|20610|20800|20980|20685|22050|22250|22085|21725|21910|21995|21615|21575|21610|21430|21345|21405|21165|21450||21850|22020|22035|21600|21425|21435|||20785|20885|20860|20855|20605|20925|20855|20745|20705|21300|21780|22300|22045|21760|21750|21450|22105|22130|22235|22780|22760|22860|22650|22315|22275|22265|22475|21890|22005||22610|22820|22735|22810|22625|23010|23185|22815|22495|22165|||22195|22445|22275|22260|22160|22090|21930|21880|21880|22045|22235|21830|21720|21355|21155|21230|21080|20535|20170|20300|20155|19920|19705|19485|19500|19455|19000|19070|18735|19215|19255|18725|18855|19420|19680|19880|19905|19605|19215|18800|18710|18445|18125|17215|17275|17225|17120|17225|17080|17100|16895|16815|16790|16590|16495||||16145|16380||16290|16480|16095|16140|16015|16240|16275|16255|15945|15710|15405|15240|14960|15445|15465|15090|14215|14560|14350|14415
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|9530|9500|9410|9440|9260|9140|9020|8820|8960|8860|9030|9070|9110|9120|9010|9200|9120||9370|9290|9400|9630|9900|9870|9660||9690|9710|9620|9570|9710|9890|9840|9390|9430|9770|9680|9340|9260|9340|9460|9350|9320|9040|9240|9460|9420|9250||9170|9100|8960|9100|9040|||9120|8910|8800|8740|8710|8610|8660|8670|8750|8750|8830|8780|8770|8680|8600|8630|8560|8640|8680|8830|8860|8660|8480|8550|8400|8480|8330||8210|8000|8100|8100|7960|7790|7800|7740|7640|7680|7430|7310|7330||7280|7280|7470|7430|6920|7360|7270|7200|7250|7210|7050|7240|7310|7150|7090|7090|7140|7010|7000|6920|6850|6730||6830|6890|6960|6710|6450|6370|||6460|6540|6550|6650|6650|6520|6550|6480|6520|6460|6360|6470|6390|6270|6440|6280|6420|6490|6530|6390|6360|6290|6290|6230|6210|6210|6250|6130|6110||6040|6050|6040|6010|5960|5930|6030|5950|5990|6260|||6190|6150|6100|6000|5970|6090|5970|5940|5840|5860|5810|5940|6000|5950|5900|5980|6000|5920|5910|5850|5940|5890|5880|5820|5900|5960|5990|5840|5830|6000|6070|6100|6160|6140|6070|6030|5850|5860|5810|5720|5610|5550|5430|5350|5420|5390|5410|5280|5310|5280|5300|5400|5400|5310|5200||||5230|5400||5170|4955|4875|4905|4745|4780|4865|4920|4765|4890|4880|4850|4925|4915|4880|4830|4545|4505|4390|4595
04677|952080|/equities/nof-corp|TOPIX500|5720|5710|5750|5810|5670|5620|5540|5560|5540|5400|5400|5480|5620|5690|5600|5600|5670||5780|5710|5610|5450|5480|5560|5450||5460|5540|5570|5520|5570|5240|5100|4970|5020|5020|5010|5000|5000|4945|4955|4865|4890|4940|4945|4945|4995|4990||5050|5010|5120|5200|5170|||5230|5270|5270|5250|5170|5040|5050|5090|5020|5010|5060|5010|4950|4850|4860|4835|4720|4705|4690|4745|4740|4645|4625|4670|4640|4685|4605||4580|4545|4340|4390|4380|4375|4380|4315|4250|4195|4020|3975|3955||3965|3885|3940|3920|3885|3940|3945|3905|3990|3945|3975|3900|3940|4000|4035|4080|4095|4075|4060|4105|4110|4095||4140|4165|4200|4105|4125|4170|||4230|4165|4210|4215|4185|4180|4100|4000|4025|4040|4100|4185|4135|4165|4295|4260|4350|4370|4420|4310|4230|4195|4210|4200|4200|4275|4190|4140|4080||4050|4025|4015|4105|4000|3905|4030|4010|4020|3935|||3950|3900|3850|3850|3845|3865|3855|3855|3855|3825|3890|3875|3905|3800|3745|3710|3705|3700|3710|3660|3690|3705|3725|3730|3740|3745|3680|3660|3780|3810|3770|3715|3690|3785|3740|3695|3680|3755|3780|3680|3780|3745|3725|3740|3760|3755|3720|3725|3705|3540|3555|3550|3540|3490|3455||||3495|3575||3630|3660|3620|3605|3550|3575|3645|3610|3485|3475|3430|3435|3470|3500|3465|3410|3225|3185|3225|3275
04678|946241|/equities/nok-corp|TOPIX500|1623|1591|1590|1598|1546|1543|1485|1504|1505|1463|1464|1474|1454|1473|1454|1514|1486||1462|1415|1432|1406|1412|1410|1401||1372|1374|1408|1393|1396|1434|1446|1370|1357|1301|1229|1227|1209|1234|1231|1192|1174|1175|1157|1156|1153|1160||1150|1157|1120|1092|1090|||1106|1114|1114|1144|1114|1095|1127|1140|1156|1163|1175|1168|1131|1116|1153|1163|1153|1176|1185|1205|1202|1135|1151|1236|1231|1268|1245||1169|1180|1224|1265|1266|1232|1280|1325|1300|1240|1212|1190|1226||1189|1175|1169|1197|1246|1257|1223|1193|1072|1055|1063|1050|1062|1073|1107|1115|1118|1149|1133|1125|1097|1066||1091|1105|1096|1084|1080|1107|||1144|1139|1161|1171|1183|1168|1175|1146|1153|1125|1106|1119|1120|1135|1135|1113|1113|1119|1112|1095|1129|1103|1123|1147|1158|1153|1155|1148|1127||1088|1091|1094|1162|1150|1138|1198|1219|1252|1246|||1282|1247|1270|1323|1338|1339|1291|1292|1262|1295|1315|1332|1321|1313|1290|1294|1330|1284|1332|1311|1367|1351|1351|1361|1358|1382|1383|1340|1328|1408|1430|1427|1465|1440|1421|1443|1371|1338|1372|1448|1388|1317|1301|1293|1302|1275|1267|1214|1217|1167|1206|1237|1219|1163|1154||||1191|1223||1187|1180|1102|1054|1040|1050|1084|1071|1050|1087|1095|1099|1098|1114|1081|1079|1020|1044|1071|1120
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|667.5|662.6|666.8|667|662.3|666.1|668|665|652.5|634.8|634|629.9|623.4|621.5|616.8|630|624||626.7|615.3|630.4|646.1|646|645.6|632.8||623.2|612.5|594.1|588.7|581|550.4|540.4|545|545.8|535.2|549.2|553.6|562.8|560.9|566.6|562.5|573|578.1|585.2|581.3|571.8|580.6||585.2|578.9|557.2|543.4|534.6|||537.8|535.1|536.9|540.7|533.9|523.2|522.7|525.6|532|537.1|538.7|537.5|543|543.7|543|539.1|543.4|547|553|555|547.5|532.9|524|533|528.4|536.2|523.5||506.4|509.3|517|520.4|513.8|503.6|514|529.8|514.1|492|488.5|486.3|491.7||470.9|463.3|468.2|476.5|483.4|490|492.1|488.4|489.1|486.4|487.7|479.5|482.8|481.8|488.1|483.6|483.5|495.4|486.4|487.4|483.9|472.1||478.6|496.2|498.5|494.4|492.3|495.7|||509|516.6|516.3|525.4|534.1|532.6|533.5|529.4|534.5|537.8|536.3|542.3|537.1|536.7|544.5|532.6|534.7|540.5|541.2|535.7|533|533.7|531.6|528.5|532.4|534.4|533.5|533.3|523.4||511.8|511|509.1|505.6|495.2|488.1|495.8|475.4|478.9|483.2|||493.6|492.6|491.5|494.5|486.8|489.8|489|486.3|482.4|497.1|492.5|490.4|478.4|477|476.2|475.9|480.7|482.5|481.2|473.6|483.5|482.3|481|476.2|468.1|470.2|471.2|463.4|457.6|482.2|496.6|503.6|508.3|483.5|485.3|481.7|476.1|465|458.8|461.3|433.6|424.3|418.7|415.4|419.6|415.3|414.4|402.8|402.5|409.6|407.1|414.1|424.1|428.8|425.6||||435.4|442.4||426|421.3|418.2|423.6|418.4|412.6|408.5|411.9|408.6|421|422|427.1|425.1|435.6|438.3|431.5|410|405.8|409|424.4
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|2617|2585|2560|2493|2508|2548|2495|2505|2484|2461|2467|2445|2440|2425|2393|2440|2456||2412|2410|2431|2451|2477|2465|2454||2411|2391|2412|2347|2341|2305|2279|2311|2290|2088|2181|2210|2208|2189|2202|2218|2231|2209|2230|2212|2240|2237||2244|2265|2234|2218|2241|||2258|2236|2213|2227|2184|2178|2180|2224|2269|2230|2264|2233|2266|2233|2285|2275|2265|2296|2330|2324|2220|2232|2253|2195|2121|2144|2049||1960|1912|1946|1986|1956|1910|1980|2080|1982|1907|1910|1900|1881||1836|1815|1821|1846|1912|1960|1964|1976|1982|1971|1977|1971|1987|1975|1995|1976|2003|2027|2010|2013|1975|1937||1991|2036|2033|2008|2020|2064|||2061|2081|2091|2074|2113|2113|2065|2053|2030|2044|2009|2030|2013|1991|2021|1970|1977|2006|2019|1967|1993|1955|1929|1937|1964|1954|1995|2028|1982||1876|1847|1809|1794|1767|1744|1769|1851|1890|1870|||1874|1883|1906|1937|2009|1928|1841|1838|1825|1890|1887|1914|1914|1874|1927|1929|1979|1895|1932|1890|2008|2037|2026|2038|2022|2054|2039|1946|1961|2055|2159|2204|2215|2087|2045|2109|2025|1996|1965|1976|1938|1941|1834|1823|1860|1827|1813|1721|1729|1772|1783|1856|1845|1813|1810||||1706|1772||1688|1662|1641|1635|1593|1628|1650|1647|1627|1654|1631|1672|1670|1698|1641|1642|1465|1486|1544|1605
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3340|3240|3280|3285|3240|3125|3150|3115|3170|3180|3145|3235|3330|3315|3295|3395|3400||3545|3585|3625|3600|3605|3600|3600||3565|3540|3515|3515|3565|3565|3510|3505|3500|3270|3600|3740|3765|3795|3825|3835|3930|3850|3885|3895|3815|3815||3765|3685|3700|3740|3695|||3660|3635|3600|3570|3545|3490|3445|3505|3490|3360|3325|3375|3390|3365|3300|3405|3445|3450|3435|3445|3435|3445|3510|3460|3410|3425|3435||3375|3330|3325|3310|3420|3410|3400|3295|3205|3320|3260|3240|3060||3030|3050|3160|2901|2888|2944|2985|3025|3110|3125|3130|3110|3120|3155|3150|3125|3150|3125|3095|3070|3010|3045||3090|3125|3140|3175|3200|3155|||3005|2966|2922|2881|2810|2789|2791|2739|2765|2750|2793|2859|2842|2792|2803|2786|2869|2872|2927|2952|2941|2892|2848|2824|2841|2841|2772|2688|2712||2758|2740|2728|2831|2760|2754|2720|2799|2789|2761|||2772|2826|2804|2792|2777|2818|2854|2867|2897|2869|2918|2901|2884|2842|2848|2852|2896|2956|2948|2904|2900|2913|2856|2837|2828|2793|2800|2792|2776|2828|2765|2693|2661|2680|2724|2736|2769|2801|2677|2588|2607|2636|2560|2548|2580|2598|2592|2545|2512|2512|2504|2558|2555|2602|2561||||2606|2564||2553|2585|2554|2540|2556|2570|2533|2557|2568|2554|2501|2473|2410|2413|2350|2313|2140|2127|2185|2141
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1155|1128|1155|1169|1137|1146|1133|1126|1124|1093|1077|1061|1042|1033|1037|1063|1033||1010|988|999|1031|1007|1041|1025||1032|1016|995|975|975|980|985|939|938|949|961|963|952|937|934|913|916|915|954|941|931|921||900|893|869|872|859|||892|900|890|899|891|879|902|903|908|917|932|910|910|906|936|912|886|904|890|892|872|831|843|879|881|898|889||869|869|889|905|900|882|901|914|889|852|840|826|867||840|827|831|847|868|891|891|877|847|827|826|811|819|813|827|827|841|854|837|843|825|798||800|831|823|811|808|838|||859|861|876|903|900|878|881|858|863|815|803|816|798|799|813|794|791|810|808|773|786|799|802|810|821|829|825|786|742||705|707|704|712|697|699|731|743|772|769|||791|793|791|801|808|797|769|766|744|768|782|796|781|780|766|777|796|774|791|785|813|811|804|810|802|820|821|792|800|840|875|887|904|852|835|853|804|776|788|838|802|774|749|725|759|758|766|728|720|724|752|765|773|726|706||||711|738||705|685|671|657|649|659|674|669|645|662|647|657|657|653|618|611|581|583|612|632
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|342|333|337|340|329|330|325|323|328|316|314|310|306|308|309|315|312||312|302|310|307|302|302|300||297|296|304|297|297|304|290|269|274|269|269|268|266|264|272|272|265|259|268|267|263|263||258|261|253|255|254|||261|265|257|261|260|254|261|264|271|268|261|250|248|244|251|242|237|242|241|238|237|228|216|229|228|233|229||219|221|224|231|227|220|223|228|218|208|202|199|205||196|191|191|197|206|213|208|204|203|200|200|196|200|200|202|202|203|210|206|209|203|196||197|206|199|199|199|210|||214|217|223|227|230|223|221|213|214|205|200|204|200|200|204|200|199|202|202|193|199|199|197|199|204|205|207|200|194||181|183|181|179|176|181|192|198|207|207|||215|217|215|218|219|214|205|204|197|207|207|211|208|206|206|210|215|210|216|213|225|225|218|221|222|234|230|224|223|237|248|251|260|242|236|239|227|219|226|237|224|209|203|199|208|206|208|197|195|197|205|210|210|198|193||||198|205||195|190|186|177|174|180|184|182|176|183|180|180|178|178|174|172|162|164|169|179
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1761|1735|1737|1741|1722|1733|1718|1707|1696|1680|1675|1671|1676|1711|1625|1622|1619||1615|1613|1638|1654|1663|1648|1646||1670|1661|1654|1625|1546|1552|1533|1510|1497|1498|1515|1500|1498|1486|1491|1477|1450|1447|1474|1458|1462|1473||1453|1410|1391|1401|1397|||1406|1371|1354|1353|1347|1333|1335|1363|1354|1354|1360|1355|1358|1335|1358|1376|1378|1385|1358|1375|1378|1383|1387|1397|1406|1412|1378||1369|1361|1372|1382|1375|1356|1382|1363|1340|1362|1315|1315|1297||1179|1174|1205|1217|1244|1266|1291|1291|1315|1306|1305|1291|1331|1337|1337|1328|1339|1311|1325|1341|1351|1336||1340|1363|1381|1372|1388|1365|||1273|1225|1240|1235|1241|1241|1226|1215|1222|1191|1170|1204|1196|1195|1212|1190|1231|1236|1231|1212|1226|1231|1231|1227|1245|1266|1267|1207|1161||1202|1221|1243|1243|1207|1190|1214|1231|1244|1235|||1251|1263|1281|1250|1234|1220|1211|1206|1181|1180|1155|1169|1159|1158|1173|1185|1190|1173|1205|1206|1240|1227|1230|1233|1214|1228|1230|1182|1229|1288|1301|1305|1309|1270|1280|1269|1256|1252|1239|1229|1228|1252|1223|1208|1200|1166|1133|1112|1106|1134|1138|1148|1136|1102|1068||||1076|1067||1045|1033|1010|1012|987|1018|1053|1055|1033|1047|1042|1033|1038|1031|1004|1005|942|939|954|983
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1014|997|1008|1004|996|994|968|979|975|946|942|936|929|924|909|943|921||931|909|920|935|942|924|902||905|908|927|907|899|893|882|882|875|881|908|905|916|920|907|910|917|916|927|923|917|908||906|901|873|872|881|||889|888|875|879|865|860|863|881|886|896|912|925|916|923|938|933|944|944|936|935|936|918|913|940|936|965|962||949|943|939|932|917|908|911|928|917|898|879|867|874||876|855|853|860|891|897|882|871|887|886|903|907|913|918|927|936|949|961|948|948|946|925||954|978|988|981|985|981|||982|976|998|1016|1019|1005|1009|993|998|997|1006|1022|1015|1015|1013|995|1010|1014|1021|998|1003|1005|1008|1007|1005|1011|1022|1014|997||983|992|986|967|939|937|975|987|994|978|||998|971|1006|1009|1023|1011|997|997|975|969|989|984|978|981|985|981|1004|977|990|973|998|1012|1013|1009|1001|1014|1010|995|994|1030|1055|1105|1080|1057|1053|1046|1018|993|997|1005|993|964|948|947|959|956|949|903|901|913|923|942|948|940|906||||910|938||927|906|889|891|872|872|885|882|879|894|887|931|949|955|953|930|880|866|882|881
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|19300|19180|19210|19200|19140|18610|18590|17590|18010|18140|17740|17570|17980|18140|17960|18260|18330||19110|19300|19410|19430|20030|19290|19340||19700|19460|19520|19120|19030|19450|19540|19320|19650|19370|20070|20730|20740|20670|20670|20560|20870|21210|21410|21530|20970|20920||21160|20870|20850|20530|20460|||20710|20650|20540|20870|20990|20700|20610|20890|20860|20810|20660|20910|21270|21260|21630|21980|21950|21620|21960|22300|22940|23130|23170|22840|22300|21830|21700||21070|20180|20280|20250|20120|20090|20440|19960|19370|20140|19930|19290|18950||18690|18220|18910|18330|16800|17200|17260|17460|17950|18020|18130|18130|18330|18300|18270|18280|18420|18260|18280|18370|18480|18330||18440|18660|18780|18760|18630|18440|||18000|18340|18370|18370|18190|18210|18110|18040|18120|18370|18570|19220|18970|18670|18700|18280|18990|18900|19140|19060|18650|18560|18630|18420|18410|18650|18430|17830|18020||18380|18540|18640|18910|18840|18910|19260|19230|19080|18620|||18870|19380|19030|18710|18640|18880|18950|18940|19090|19120|19350|18830|18950|18730|18640|18550|18720|19050|19300|19000|19110|18890|18730|18540|18620|18650|18270|18350|17660|18280|18140|17760|17550|18350|18870|18880|18970|18650|18310|17120|17960|18180|17660|17540|17630|17670|17340|17150|16680|16720|16770|16920|16760|16980|16850||||16160|16220||16110|16000|14960|14950|14920|15080|15080|15570|15460|15090|14850|14430|13830|14230|14270|14230|13580|13620|13490|13390
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3275|3225|3200|3175|3115|3135|3125|3145|3090|3065|3030|3060|3010|3060|3095|3170|3180||3220|3225|3400|3400|3430|3380|3280||3210|3245|3195|3085|3130|3125|3060|3015|3005|2983|3035|3130|3190|3175|3180|3185|3215|3215|3225|3145|3105|3095||3025|3085|3000|3030|3035|||3235|3195|3130|3095|3055|3030|3000|3045|3085|3190|3245|3240|3240|3165|3185|3195|3175|3155|3150|3185|3125|3125|3110|3170|3200|3270|3220||3115|3055|3035|3035|2998|2984|2998|2956|2806|2759|2729|2676|2665||2510|2489|2499|2463|2472|2481|2478|2465|2493|2484|2570|2577|2624|2613|2616|2608|2643|2670|2642|2660|2634|2600||2641|2640|2656|2623|2633|2596|||2552|2533|2583|2603|2639|2567|2571|2534|2580|2584|2584|2577|2548|2567|2616|2556|2556|2584|2571|2537|2546|2539|2507|2478|2517|2541|2518|2429|2364||2280|2268|2299|2232|2200|2193|2313|2528|2527|2477|||2528|2548|2538|2590|2594|2630|2602|2614|2565|2554|2567|2577|2588|2598|2610|2592|2646|2633|2695|2646|2664|2602|2609|2614|2561|2590|2630|2620|2615|2643|2656|2655|2624|2651|2670|2638|2650|2617|2626|2582|2540|2568|2535|2500|2513|2519|2506|2425|2372|2353|2365|2389|2339|2259|2205||||2302|2363||2363|2405|2398|2407|2393|2338|2369|2383|2409|2360|2315|2297|2288|2314|2343|2304|2241|2244|2220|2227
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|722|720|716|715|712|704|685|686|686|670|678|686|680|679|671|702|688||699|698|698|698|692|693|680||685|645|648|631|642|638|644|626|628|632|637|629|640|633|636|633|632|628|628|631|633|637||638|621|591|576|579|||587|591|589|573|572|569|580|584|586|581|554|541|538|534|549|540|511|502|491|479|473|472|470|475|480|483|494||486|492|493|496|480|478|476|490|476|460|453|439|461||445|436|453|448|457|455|455|454|452|450|463|461|465|474|480|480|484|492|483|484|480|474||482|488|486|486|481|491|||491|487|489|499|507|497|489|486|485|482|478|479|471|468|479|472|468|472|473|458|461|460|458|461|467|472|475|458|455||456|448|444|445|435|439|469|469|469|465|||478|475|478|481|492|482|476|470|465|477|479|479|477|476|485|487|497|498|506|498|514|513|518|512|515|519|509|500|492|517|530|533|522|523|527|521|528|532|538|545|540|518|517|543|558|549|550|527|519|535|551|568|572|552|538||||535|549||555|549|540|541|524|524|539|540|539|546|567|568|558|559|564|556|550|544|544|549
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6680|6480|6660|6700|6410|6470|6250|6160|6140|6060|6020|5980|5890|5880|5840|5980|5890||5940|5860|6060|6270|6230|6200|6010||6300|6260|6240|6120|6080|6180|6090|5860|6250|6240|6290|6190|6170|6120|6130|6090|6030|5980|6080|6100|6020|6040||6060|5910|5690|5600|5570|||5660|5660|5520|5540|5560|5480|5590|5610|5730|5820|5940|5920|5930|5860|5780|5770|5720|5880|5890|5960|6090|6050|6000|6110|6040|6120|6040||5830|5850|5950|5950|5890|5750|5790|5740|5690|5390|5270|5150|5280||5000|5020|4950|5010|5170|5290|5270|5200|5090|5070|5030|5000|4985|4940|5030|4980|5110|5170|5100|5130|5080|4950||4910|4990|5020|4995|4955|5120|||5260|5220|5290|5310|5370|5290|5290|5190|5250|5060|4930|5050|4905|4775|4840|4765|4790|4840|4860|4700|4705|4735|4680|4675|4765|4790|4850|4790|4585||4490|4490|4380|4310|4185|4050|4250|4365|4565|4520|||4670|4690|4640|4645|4720|4680|4520|4520|4430|4445|4465|4535|4455|4430|4450|4470|4570|4430|4510|4470|4655|4670|4660|4695|4650|4760|4725|4540|4575|4855|4945|4970|5140|4840|4800|4805|4615|4470|4475|4580|4585|4350|4280|4195|4330|4300|4395|4160|4180|4185|4190|4285|4275|4085|3815||||3860|3845||3610|3515|3435|3355|3315|3380|3430|3435|3305|3405|3275|3310|3305|3350|3210|3230|2996|3030|3060|3125
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2332.5|2310|2334.5|2401|2338.5|2350.5|2390|2386|2370|2290.5|2309.5|2300.5|2261|2260.5|2225.5|2252|2213.5||2234.5|2325|2307|2287.5|2307|2213|2022||2018|2035|1999.5|1972.5|1965.5|1957.5|1919.5|1883.5|1889|1936|1986.5|1990|2053|2072|2030.5|1995|2008.5|1980.5|1975|2031.5|2002.5|2090||2041|2120|2105.5|2133.5|2168.5|||2210.5|2189|2193|2193|2226|2210.5|2204|2228|2146.5|2117|2128|2120.5|2151|2170|2211.5|2197|2165|2242|2260|2252|2253.5|2193|2250.5|2240|2164|2130|2062.5||2025|2056.5|2021.5|2139.5|2188|2200|2255|2254.5|2203.5|2150|2095.5|2092|2000||1965.5|1950|1944|1946|1928|1989|2007|1995.5|1996|2055|2080|2074.5|2132|2162.5|2174|2214|2210|2181|2154.5|2163.5|2234|2196.5||2123.5|2111.5|2100|2034.5|2049.5|2018|||2116|2107|2149.5|2140|2120.5|2096.5|2065|2040|2050|2027.5|2021.5|2090.5|2096.5|2081|2083|2043.5|2096|2080|2109|2132.5|2135|2070|2102.5|2104|2120|2160.5|2113|2022.5|1994||1964|1925|1898|1916.5|1880.5|1877|1940.5|1936.5|1952.5|1903|||1958.5|1976.5|1947|1958.5|1963.5|2006.5|2000|1977|1965|1963|1972.5|2013|1991.5|1984.5|1986|2027.5|2070.5|2058|2089|2021|1909|1843|1890.5|1896|1899|1875.5|1821.5|1774.5|1806|1860.5|1877.5|1921|1884|1950|1990.5|1962|1872|1824.5|1821.5|1774|1748|1740.5|1694.5|1687|1683.5|1687.5|1689.5|1620|1598|1605|1615|1652|1667.5|1651.5|1618.5||||1642|1725.5||1660|1695|1683.5|1590|1538.5|1619|1682.5|1656|1600.5|1646|1579.5|1560|1590|1616.5|1524.5|1513.5|1427|1412.5|1443|1452.5
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9090|8840|8650|8700|8680|8530|8510|8400|8560|8440|8530|8690|8680|8780|8580|9010|9020||9350|9300|9400|9490|9660|9600|9610||9720|9740|9490|9430|9390|9460|9390|9190|9220|9320|9370|9290|9370|9490|9540|9600|9730|9550|9670|9790|9510|9340||9270|9110|8910|8960|8960|||9150|9140|9040|9010|9000|8840|8850|8850|9070|9130|9020|8980|8840|8830|8960|9220|9120|9160|9300|9370|9410|9440|9390|9270|9080|8930|8620||8400|8390|8370|8320|8220|8090|8160|7970|7900|7930|7720|7590|7580||7390|7490|7860|7950|7830|7860|7870|7860|7830|7780|7650|7590|7680|7850|7910|7990|8070|8050|7990|7980|7980|7950||8160|8140|8080|8000|7950|7980|||8040|8000|8120|8100|8010|7970|8010|7890|7930|7830|7850|7970|7770|7690|7710|7600|7790|7760|7780|7630|7610|7680|7770|7810|7830|7950|7890|7720|7530||7390|7520|7530|7560|7600|7500|7600|7420|7430|7330|||7400|7350|7260|7200|7170|7260|7180|7260|7250|7280|7310|7330|7190|7110|6970|7040|7190|7060|7130|7130|7190|7040|7000|7050|7060|7140|7060|6920|7040|7240|7310|7330|7340|7380|7370|7330|7250|7080|7110|7140|6920|6830|6830|6790|6920|6810|6790|6620|6580|6650|6680|6760|6660|6590|6230||||6240|6330||6270|6190|5850|5680|5610|5710|5780|5850|5750|5830|5820|5770|5730|5750|5710|5560|5370|5330|5360|5370
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2918|2863.5|2877|2835.5|2818.5|2831.5|2813|2787|2784|2733.5|2772.5|2811|2826|2859|2864|2977.5|3017||3045|3048|3074|3080|3121|3119|3118||3120|3129|3102|3115|3088|3108|3129|3077|3096|3027|3213|3151|3077|3039|3084|3065|3071|3074|3066|3089|3058|3091||3046|3087|3047|3048|3042|||3091|3214|3164|3153|3204|3203|3152|3145|3109|3122|3134|3180|3181|3150|3118|3127|3152|3168|3236|3181|3236|3252|3245|3270|3259|3250|3218||3147|3081|3101|3077|3149|3118|3217|3235|3207|3199|3194|3111|3001||2968|2972|3150|3122|3092|3157|3162|3180|3311|3300|3249|3201|3237|3293|3299|3311|3277|3221|3185|3200|3165|3136||3294|3288|3324|3315|3314|3346|||3357|3342|3307|3261|3270|3221|3195|3139|3136|3134|3183|3258|3249|3214|3191|3151|3207|3214|3246|3277|3273|3280|3276|3254|3233|3251|3194|3146|3041||2993|3013|3019|3039|2962.5|2962|2970|2992.5|3011|2989|||2912|2935.5|2925.5|2910|2870|2933.5|2915.5|2868|2904.5|2891|3003|2985|3025|3013|3017|3064|3120|3115|3122|3078|3070|3070|3107|3118|3123|3093|3021|3001|2988|3044|2996.5|2867|2847.5|3001|3038|3033|3038|3067|3023|2989|2900|2917|2868|2846.5|2852.5|2792.5|2770.5|2732.5|2661|2691.5|2595.5|2620.5|2620.5|2590.5|2540||||2564|2580||2561.5|2571|2539|2540|2511|2524.5|2490.5|2491|2473|2505.5|2504.5|2525.5|2482.5|2467.5|2517|2491.5|2479.5|2390|2407.5|2387
04693|951943|/equities/open-house-co-ltd|TOPIX500|4715|4630|4570|4505|4505|4495|4450|4300|4245|4200|4140|4085|4075|4145|4080|4155|4070||4090|3970|4010|4090|4260|4170|4450||4405|4425|4395|4375|4360|4315|4315|4210|4215|4165|4175|4080|4160|4085|4075|4130|4255|4185|4120|4140|4065|3930||3855|3855|3800|3725|3725|||3755|3760|3805|3830|3785|3710|3695|3760|3745|3825|3860|3765|3840|3820|3895|3925|3880|3850|3965|4015|4085|4135|4115|4000|3865|3870|3975||4020|3990|3975|3940|3795|3960|4025|3960|3990|3970|3865|3740|3530||3440|3550|3510|3540|3515|3585|3665|3645|3760|3785|3740|3705|3695|3655|3770|3790|3805|3795|3735|3745|3775|3680||3780|3720|3750|3670|3610|3680|||3725|3795|3705|3675|3630|3605|3570|3475|3520|3510|3575|3655|3655|3705|3725|3530|3550|3535|3590|3600|3560|3490|3420|3415|3420|3425|3370|3385|3200||3135|3120|3190|3110|3080|2989|3025|3060|3115|3090|||3125|3125|3085|3170|3210|3285|3260|3315|3645|3625|3665|3735|3620|3525|3550|3550|3680|3630|3650|3560|3535|3530|3490|3485|3510|3505|3495|3345|3330|3475|3400|3270|3115|2999|3010|3115|3045|2972|2900|2886|2860|2870|2711|2648|2690|2648|2645|2473|2307|2304|2370|2426|2387|2329|2270||||2252|2281||2202|2152|2126|2120|2112|2177|2212|2235|2137|2156|2114|2124|2192|2219|2154|2109|1827|1869|1938|2024
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|11630|11550|11470|11520|11600|11240|11410|11070|11210|11000|10940|10920|11050|11060|10750|11210|11290||11910|12070|12270|12240|12400|12570|12610||12560|12640|12450|12350|12320|12550|12400|12290|12330|12470|12730|13050|13050|13010|13120|12920|13140|13250|13330|13520|13630|13890||13620|13320|13440|13500|13430|||13250|12790|13120|12920|12510|12370|11580|11600|11550|11240|11170|11290|11300|11150|11170|11050|11140|11120|11210|11300|11330|11480|11550|11530|11430|11380|11470||11460|11130|10930|10880|11240|11400|11530|11350|11430|11400|11120|10920|10640||10530|10390|10620|10400|10260|10360|10150|10250|10440|10540|10570|10490|10660|10810|10750|10780|10880|10770|10950|11000|11160|11210||11320|11750|11560|11600|12630|12770|||12280|12210|12250|12080|12070|11960|11740|11410|11700|11730|12030|12270|12580|12270|12400|12250|12650|12730|12650|12670|12650|12540|12710|12450|12350|12550|12480|12130|12110||12470|12750|12680|12680|12690|12660|12850|12780|12670|12610|||12760|13090|12680|12700|12560|12930|13120|13170|13350|13250|13260|13060|13160|12910|12540|12490|12440|12700|12530|12160|12030|11990|12130|11950|11890|11970|11940|11850|11500|12330|11950|11840|11770|11840|12420|12430|12570|12610|12400|11750|12650|12890|12690|12580|12620|12350|12720|12740|12360|12300|12410|12150|11980|11680|11260||||11000|11080||10930|10930|10480|10590|10310|10210|10200|10130|9940|9900|9560|9550|9360|9420|9350|9360|8870|8870|8820|8740
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|3415|3424|3367|3325|3308|3366|3433|3415|3412|3456|3482|17670|17915|17855|17795|18205|17915||17960|17855|18160|17485|17560|17650|17630||17780|17615|17510|17055|16920|16535|16190|16080|16205|15740|15855|15950|15940|15700|15820|15685|15935|15875|15970|16040|16035|15935||15835|16050|16035|16085|16250|||17005|16775|16350|16480|16330|16405|16085|16535|16955|17455|17500|17580|18220|18155|17915|17730|17715|17655|17750|17700|17590|17735|17765|17940|17845|17785|17510||16935|17170|17205|17170|16800|16720|16930|16925|16325|15790|15505|15455|15285||14730|14290|15215|15300|15205|15180|15100|14965|14975|14900|14965|14900|15210|15195|15090|14940|14920|15035|14885|14805|14795|14590||14740|14960|14940|14930|15050|15035|||14835|14775|14620|14310|14690|14825|14580|14465|14515|14180|14050|14135|13965|14260|14355|14005|13975|13940|13860|13535|13635|13605|13780|13770|13875|13990|13825|13600|13200||12900|12860|12890|12570|12365|12500|12860|13500|13565|13760|||14040|13995|13820|13960|13885|13805|13630|13820|13860|14040|14120|14125|13900|13955|14165|14060|14165|14060|14195|14455|14985|14900|14855|14985|14870|15065|15040|15030|15390|15475|15415|15430|15330|15060|15110|15340|15510|15400|15565|15735|15560|15720|15310|15120|15130|15070|14665|14255|14175|14160|14010|14010|13825|13230|13050||||13560|13680||14095|13985|13885|14110|13945|14055|14300|14420|14050|14040|13750|13715|13620|13825|14165|13900|13130|13235|13060|13030
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|1910|1873.5|1876.5|1858|1807.5|1825|1835|1844|1827.5|1789|1796.5|1788.5|1797|1793.5|1792|1832.5|1791.5||1781.5|1760.5|1787|1800|1736|1740|1745||1718|1743.5|1805|1810|1768.5|1744.5|1699|1666.5|1674.5|1637|1683.5|1695|1720|1734|1760.5|1767.5|1749|1750|1780.5|1801.5|1808|1789.5||1781|1699|1565.5|1555.5|1551|||1575|1572.5|1536.5|1523|1510.5|1491.5|1534|1576|1584.5|1580.5|1594|1561.5|1562|1545.5|1569.5|1565|1579|1601.5|1610.5|1596|1577|1540|1553|1608.5|1598|1620.5|1575||1521|1537.5|1539.5|1556.5|1491|1474|1502.5|1548.5|1450|1360.5|1338.5|1312|1336||1232|1214|1238.5|1240.5|1284|1315|1316|1317.5|1330|1318|1340|1330|1344|1343|1372.5|1368|1376|1380|1358.5|1363|1344|1311||1305|1357.5|1369|1357|1357|1356.5|||1391|1388|1389.5|1398|1402.5|1370|1345|1336.5|1359|1344|1311|1315.5|1301|1304|1318|1292|1287|1292.5|1309.5|1279|1292|1277|1256|1263|1295|1306|1302.5|1299|1277.5||1241|1242.5|1219|1181|1137|1136|1190|1207.5|1209|1205|||1237|1224|1245|1270|1282|1293.5|1292|1284|1273.5|1290|1297.5|1293.5|1284.5|1274.5|1284|1301|1325|1305|1364.5|1348|1391|1396.5|1383.5|1392.5|1402|1407|1403.5|1371|1390|1503|1529|1549|1525|1456|1445.5|1471.5|1427.5|1419.5|1405.5|1439.5|1415|1373.5|1325.5|1304|1282.5|1292.5|1272.5|1244.5|1240|1245|1260.5|1273.5|1269.5|1208|1192.5||||1241|1271||1208|1173.5|1166|1180|1173.5|1199|1197|1208|1185.5|1238|1235.5|1253|1234.5|1245|1207|1200.5|1135.5|1176|1188|1270
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2123|2122|2127|2081|2057|2037|2013|1982|1962|1930|1908|1914|1904|1914|1904|1943|1945||1956|1955|1966|1966|1995|1964|1974||2009|2008|2000|1982|1997|1997|1954|1924|1925|1938|1984|1967|1965|1972|1993|2004|2012|2007|2017|2050|2076|2088||2067|2097|2047|2058|2080|||2095|2105|2058|2035|2026|1994|1986|1998|2021|1996|2032|2032|2078|2023|2004|1999|1988|1989|1989|1997|2010|1991|1999|2078|2142|2180|2213||2182|2174|2182|2169|2178|2154|2148|2155|2087|2007|1999|1966|1977||1995|1900|1929|1950|1942|1950|1937|1942|1979|1987|1986|1978|2000|2004|2009|2000|2014|2025|2012|2017|1998|1987||2050|2056|2111|2078|2043|2060|||2043|2050|2040|2054|2076|2020|2024|1986|1993|2024|2048|2069|2049|2053|2053|2022|2041|2055|2095|2087|2076|2123|2092|2083|2092|2080|2059|2033|2002||1969|1953|1975|2011|1973|1938|1925|2033|2117|2090|||2093|2094|2082|2087|2071|2121|2136|2134|2112|2096|2132|2119|2135|2086|2059|2076|2109|2103|2110|2097|2118|2134|2126|2130|2111|2115|2064|2075|2063|2087|2111|2116|2101|2126|2162|2147|2176|2141|2128|2112|2066|2043|2043|2032|2056|2061|2054|2052|2079|2086|2111|2076|2032|2047|1992||||1992|1997||2049|2054|2080|2118|2119|2094|2083|2115|2082|2048|2045|2014|1989|1981|2020|1976|1967|1917|1902|1936
04698|946191|/equities/osg-corp|TOPIX500|2081|2029|2053|2080|2006|1971|1923|1930|1942|1846|1873|1868|1898|1919|1908|1945|1941||1967|1964|1960|2003|1983|1973|1933||1906|1927|1875|1851|1853|1858|1833|1829|1875|1907|1952|1939|1916|1918|1929|1903|1958|1951|1998|2064|2001|2004||2004|2003|1962|1959|1928|||1935|1940|1919|1925|1915|1836|1851|1851|1851|1861|1898|1855|1873|1864|1894|1870|1869|1884|1901|1888|1887|1868|1887|1927|1914|1932|1903||1851|1850|1821|1821|1772|1719|1752|1786|1724|1605|1578|1560|1613||1569|1551|1585|1610|1635|1679|1703|1725|1658|1626|1652|1651|1672|1689|1650|1646|1787|1761|1732|1768|1720|1684||1685|1711|1670|1641|1641|1652|||1698|1687|1693|1726|1708|1672|1665|1621|1643|1580|1558|1577|1540|1530|1563|1525|1528|1526|1528|1464|1496|1490|1514|1520|1562|1576|1612|1566|1524||1477|1496|1481|1478|1433|1415|1512|1545|1612|1570|||1599|1612|1604|1653|1706|1714|1655|1593|1574|1609|1627|1657|1622|1603|1581|1608|1642|1601|1576|1548|1595|1626|1616|1627|1627|1631|1631|1583|1584|1650|1735|1776|1782|1683|1660|1585|1552|1506|1527|1572|1525|1482|1439|1407|1416|1436|1471|1400|1376|1414|1395|1430|1419|1376|1335||||1352|1408||1347|1301|1226|1206|1192|1231|1255|1260|1206|1238|1241|1284|1290|1306|1304|1307|1231|1240|1267|1288
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|5120|5040|5040|5030|4955|4845|4875|4740|4710|4625|4675|4780|4970|4940|4945|4925|5000||5130|5170|5210|5260|5320|5270|5240||5240|5260|5070|5070|5000|5070|5030|5290|5270|5310|5340|5320|5200|5080|5000|4965|5040|5010|5000|4950|4975|5070||5140|5110|5150|5290|5270|||5400|5370|5420|5320|5250|5100|5090|5130|5110|5080|4995|5100|5110|5020|4860|4845|4765|4805|4710|4810|4890|4970|5000|5030|5040|4940|4955||4895|4750|4670|4660|4845|4815|4790|4825|4930|5110|5050|5040|4850||4815|4785|4890|4890|4835|4900|4960|5000|5060|5030|5030|5080|5190|5200|5330|5320|5340|5240|5270|5160|5180|5190||5380|5460|5540|5470|5480|5460|||5340|5330|5240|5240|5170|5050|5110|4995|5000|5020|5160|5260|5310|5200|5180|5160|5420|5440|5490|5400|5350|5350|5320|5290|5400|5440|5330|5230|5120||5430|5510|5520|5540|5450|5400|5470|5500|5500|5470|||5480|5560|5440|5450|5400|5580|5530|5580|5640|5730|5750|5760|5660|5580|5490|5570|5630|5710|5660|5520|5570|5610|5650|5550|5570|5460|5270|5280|5470|5550|5340|5230|5220|5410|5290|5350|5280|5130|5090|4965|5000|4915|4760|4690|4725|4745|4650|4760|4735|4790|4880|4765|4770|4900|4810||||4605|4840||4875|4905|4640|4635|4805|4900|4825|4825|4605|4665|4575|4575|4575|4595|4550|4505|4335|4340|4420|4505
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|4687|4618|4619|4589|4452|4492|4532|4475|4374|4306|4252|4261|4257|4313|4221|4375|4413||4467|4425|4495|4486|4498|4482|4556||4633|4633|4663|4592|4493|4440|4437|4440|4458|4447|4533|4452|4427|4374|4459|4427|4397|4392|4369|4355|4321|4335||4314|4304|4260|4261|4300|||4418|4404|4461|4468|4455|4450|4439|4444|4404|4389|4403|4415|4440|4382|4372|4335|4319|4377|4349|4297|4278|4227|4196|4346|4331|4400|4357||4280|4244|4265|4237|4209|4255|4318|4325|4262|4171|4097|4101|4028||3918|3848|3914|4004|4032|4042|4043|4030|4120|4099|4077|4021|4072|4151|4166|4209|4221|4317|4287|4318|4294|4270||4437|4506|4494|4490|4444|4436|||4445|4449|4440|4497|4547|4415|4479|4412|4444|4414|4398|4603|4624|4603|4625|4553|4640|4600|4655|4614|4662|4610|4728|4703|4727|4764|4738|4692|4631||4446|4491|4490|4478|4380|4369|4472|4474|4510|4441|||4490|4534|4513|4505|4456|4544|4540|4495|4440|4460|4516|4482|4580|4553|4571|4557|4686|4619|4848|4802|4892|4842|4817|4773|4802|4826|4744|4710|4683|4800|4889|4850|4842|4824|4824|4815|4752|4682|4766|4414|4290|4250|4245|4179|4276|4278|4310|4246|4150|4148|4240|4248|4242|4180|4088||||4128|4242||4227|4243|4224|4207|4171|4182|4189|4194|4153|4156|4225|4186|4218|4194|4170|4128|4086|3965|3960|4039
04701|951826|/equities/outsourcing-inc|TOPIX500|1824|1733|1710|1701|1675|1604|1588|1582|1616|1583|1616|1631|1659|1635|1576|1515|1471||1440|1416|1491|1414|1517|1524|1486||1460|1466|1486|1469|1436|1428|1366|1318|1303|1289|1317|1301|1325|1317|1318|1292|1244|1237|1267|1311|1315|1328||1353|1371|1324|1283|1302|||1334|1337|1343|1361|1356|1329|1346|1418|1441|1455|1482|1473|1446|1487|1487|1464|1404|1427|1418|1442|1462|1417|1408|1390|1391|1426|1423||1327|1336|1386|1406|1400|1331|1335|1334|1290|1165|1151|1015|1016||960|958|998|1067|1077|1102|1116|1117|1136|1084|1068|1045|1090|1070|1113|1111|1119|1107|1043|1065|1023|974||968|937|901|880|871|906|||903|891|931|946|961|942|925|916|936|905|875|901|894|864|870|826|836|806|825|784|779|758|785|783|805|803|808|784|777||752|707|659|647|591|545|565|580|613|602|||615|618|631|651|647|630|603|597|585|611|627|634|625|625|632|662|677|665|679|671|693|679|663|672|664|672|674|631|640|702|734|723|732|672|683|676|643|615|621|628|648|638|614|603|606|600|609|570|517|576|595|620|589|518|506||||484|498||460|440|425|420|418|445|455|442|424|426|405|429|423|420|380|398|353|369|403|433
04702|952776|/equities/paltac-corp|TOPIX500|6010|6060|6060|6060|5960|6000|6010|6000|5910|5880|5850|5860|5860|5820|5720|5770|5690||5680|5660|5630|5550|5550|5570|5590||5640|5650|5630|5610|5610|5490|5300|5370|5330|5150|5250|5340|5530|5520|5530|5560|5700|5690|5630|5670|5690|5580||5520|5580|5490|5490|5510|||5590|5560|5550|5650|5570|5530|5500|5760|5730|5600|5700|5740|5850|5670|5590|5300|5410|5570|5690|5730|5800|5890|5910|6040|6030|6010|5970||5840|5620|5480|5490|5550|5570|5750|5740|5600|5510|5550|5470|5530||5570|5670|5700|5720|5650|5690|5710|5680|5690|5720|5620|5540|5590|5500|5500|5490|5470|5390|5360|5390|5370|5290||5310|5410|5460|5380|5480|5560|||5680|5660|5730|5730|5850|5770|5790|5740|5750|5740|5700|5850|5770|5720|5810|5750|5840|5800|6000|5940|6010|5910|5810|5830|5900|5900|5800|5790|5840||5770|5610|5680|5680|5590|5650|5200|5260|5150|5150|||5110|5010|5100|5150|5130|5060|5040|4970|4865|4735|4825|4785|4745|4695|4730|4845|4905|4930|4945|4945|4855|4960|4900|4900|4950|4950|4910|4865|4940|5050|4965|5050|5190|5360|5330|5400|5290|5190|5210|5050|5040|4990|5110|5050|5020|4960|5060|5120|5040|5090|4835|5320|5300|5410|5470||||5620|5600||5420|5550|5560|5680|5470|5410|5470|5610|5450|5430|5400|5380|5340|5320|5410|5210|5100|5020|5070|5140
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2575|2561|2560|2537|2546|2519|2562|2542|2591|2642|2626|2523|2511|2511|2478|2494|2406||2544|2550|2571|2589|2663|2639|2553||2435|2433|2404|2395|2386|2364|2379|2362|2350|2364|2302|2262|2267|2244|2265|2251|2259|2279|2271|2310|2261|2257||2249|2293|2283|2278|2340|||2357|2330|2323|2308|2329|2318|2305|2373|2374|2322|2315|2360|2378|2424|2442|2453|2452|2426|2455|2506|2447|2489|2411|2417|2388|2381|2480||2445|2448|2437|2429|2454|2439|2461|2435|2322|2331|2278|2267|2266||2228|2204|2284|2273|2248|2261|2258|2308|2391|2377|2402|2363|2414|2418|2401|2369|2411|2409|2380|2399|2458|2449||2396|2347|2380|2325|2328|2306|||2283|2288|2307|2292|2297|2313|2302|2315|2363|2400|2464|2510|2496|2449|2483|2432|2506|2503|2549|2555|2536|2525|2500|2438|2447|2410|2493|2272|2299||2312|2314|2319|2348|2382|2403|2430|2381|2390|2339|||2334|2350|2354|2341|2337|2343|2361|2377|2420|2457|2403|2372|2367|2321|2306|2335|2364|2371|2381|2367|2332|2348|2323|2297|2264|2299|2259|2265|2241|2262|2186|2118|2096|2147|2164|2197|2178|2158|2142|2023|2120|2193|2092|2060|2048|2004|2015|2007|1992|2012|1985|1997|2023|2082|2073||||2062|2074||2053|2060|2063|2078|2071|2086|2085|2088|1989|1958|1897|1878|1961|1978|1979|1999|1950|1948|1951|2015
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1384.5|1352.5|1354|1335|1324|1300.5|1307.5|1320|1416|1375|1369|1384.5|1393|1363.5|1364|1436.5|1417.5||1435|1428|1450|1473.5|1484|1490|1449||1432.5|1432.5|1422.5|1393|1424|1412.5|1330|1303|1348.5|1394|1440.5|1414|1408.5|1412|1355|1313.5|1293|1282|1271|1280.5|1285.5|1270||1269|1266.5|1230.5|1195|1170|||1181.5|1186|1160.5|1158.5|1164.5|1149|1165.5|1174.5|1184|1175.5|1179.5|1158|1160|1157|1164.5|1143|1131.5|1141.5|1142|1136|1149|1111|1101|1116.5|1115.5|1111.5|1094||1072|1066|1063|1085|1091|1039|1045|1047|1032.5|1008|995.1|971.4|991.8||962.3|946|883.1|894.1|893.7|898|887.2|883.8|882.7|874.6|873.3|869.2|857.7|856.6|875.4|884.5|890.6|907.3|894.4|899.8|883.4|863||888.4|904.9|894.5|900.1|898.5|920.9|||959.1|962.3|973.5|972.8|977.3|965.2|967.6|944.4|952.5|945.1|940|953.7|960.1|958.6|977.5|960.5|957.7|955.4|955.6|929|943.7|939.2|910|923.1|926.5|934.5|938.9|938|901.9||881.5|902.6|897.1|891.6|880.7|882|1036.5|1035.5|1038.5|999|||1001.5|1006|1011.5|1009|1007.5|1002.5|988.3|971.1|951|950.4|956.3|970|944.5|929.7|933.4|926.8|932.9|904.6|927.5|918.9|957.1|964.7|942.8|954.5|949.4|955|945.1|925.1|917.2|949|977.5|984.7|992.7|966.2|961|967.3|954|951.1|956.3|966.7|928.6|914|889.2|873.6|882.5|855.5|841.1|803.7|780|787.2|793.3|800|805|787.3|768.2||||781|818||783|744|733.5|742.2|733.5|766.9|776.4|776|768|790|786.5|792.3|802.4|817|820.6|811.4|778|773|773|795
04705|946160|/equities/park24-co-ltd|TOPIX500|2274|2226|2135|2191|2130|2185|2245|2216|2206|2176|2219|2285|2260|2313|2183|2272|2253||2222|2204|2287|2333|2331|2261|2241||2302|2323|2230|2142|2174|2105|2033|1975|1970|1959|1977|1927|1961|1971|1997|1989|1883|1886|1902|1821|1792|1800||1752|1791|1724|1711|1724|||1760|1745|1681|1712|1714|1745|1790|1764|1728|1761|1850|1692|1701|1709|1756|1693|1632|1640|1623|1583|1552|1540|1527|1572|1587|1580|1557||1489|1483|1520|1546|1480|1466|1514|1516|1509|1310|1333|1387|1418||1412|1404|1447|1483|1525|1569|1561|1581|1567|1562|1539|1524|1615|1643|1701|1680|1706|1750|1750|1762|1736|1700||1695|1748|1729|1799|1825|1831|||1812|1766|1755|1852|1874|1813|1797|1797|1798|1784|1810|1856|1857|1864|1886|1815|1787|1804|1754|1697|1672|1685|1661|1651|1631|1573|1602|1578|1498||1461|1474|1445|1404|1393|1419|1467|1566|1614|1732|||1768|1786|1784|1820|1845|1741|1684|1684|1655|1704|1769|1796|1764|1740|1757|1780|1830|1780|1766|1764|1832|1840|1768|1796|1706|1702|1691|1984|1910|2077|2197|2183|2169|2103|2073|2110|2139|2118|2091|2106|2131|2134|2068|1995|1997|1990|1970|1874|1886|1873|1915|1840|1760|1646|1587||||1645|1708||1593|1515|1482|1451|1422|1497|1508|1479|1432|1429|1405|1439|1453|1497|1384|1359|1260|1323|1401|1476
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|868|859|858|857|840|828|822|809|806|789|786|800|809|802|792|801|777||794|793|795|813|818|834|822||806|876|873|871|869|871|863|857|857|870|883|895|901|901|898|882|874|873|898|921|930|912||910|901|870|864|869|||887|887|884|857|846|831|837|846|851|851|842|845|861|876|894|879|855|851|834|804|798|776|775|773|759|777|782||775|773|780|774|778|765|752|747|717|697|687|671|665||663|658|657|658|663|661|663|659|652|650|655|654|663|661|651|652|657|670|665|671|673|655||687|697|689|685|679|679|||684|683|680|675|680|683|684|673|681|675|663|670|666|666|676|654|663|653|655|641|640|635|635|633|640|642|640|637|624||621|613|600|560|552|552|569|561|569|564|||573|573|582|582|588|585|581|578|572|580|585|593|577|566|561|561|579|563|562|554|568|570|573|575|568|578|565|554|560|579|586|591|567|552|552|560|560|559|561|562|562|553|548|543|557|561|556|542|532|551|550|532|554|545|536||||536|550||539|531|525|522|509|501|515|518|513|514|517|535|531|541|532|534|509|511|518|530
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|5110|4960|4870|4830|4855|4820|4815|4675|4810|4755|4855|5020|5030|5030|5050|5160|5180||5420|5360|5360|5330|5460|5590|5740||6220|6300|6400|6240|6250|6210|6280|6110|6040|5760|5750|5710|5780|5760|5870|5840|5760|5730|5710|5720|5670|5790||5750|5730|5520|5460|5180|||5190|5190|5240|5290|5310|5290|5270|5340|5330|5260|5330|5420|5390|5420|5220|5230|5150|5270|5370|5420|5370|5280|5160|5010|4935|4940|4800||4675|4680|4760|4740|5090|5060|5100|5060|5000|5010|5000|4980|4885||4835|4820|4780|4765|4685|4755|4730|4750|4900|4875|4875|4970|5020|5060|4935|4885|4860|4835|4785|4780|4700|4645||4905|4675|4510|4275|4270|4340|||4355|4335|4310|4275|4255|4210|4230|4215|4200|4165|4150|4195|4260|4290|4285|4135|4280|4310|4370|4290|4340|4350|4495|4470|4495|4605|4660|4570|4465||4385|4440|4465|4425|4190|4245|4315|4340|4485|4455|||4590|4660|4670|4640|4640|4600|4585|4530|4565|4595|4675|4675|4650|4705|4725|4760|4845|4880|4990|5010|5020|5020|5140|5060|5080|5010|4860|4780|4665|4835|4880|4680|4650|4585|4680|4745|4725|4710|4780|4795|4685|4605|4615|4510|4485|4405|4330|4360|4180|4300|4260|4215|4195|4200|3925||||3945|3995||3970|3910|3820|3855|3860|3815|3775|3860|3720|3675|3520|3310|3280|3340|3270|3305|3165|3350|3450|3660
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|2298|2223|2206|2220|2139|2155|2126|2108|2102|2022|2068|2119|2095|2163|2106|2148|2147||2167|2116|2186|2194|2224|2197|2164||2152|2173|2138|2018|1985|1978|1956|1950|1956|1918|1949|1941|1946|1946|1905|1854|1831|1835|1858|1862|1875|1898||1867|1875|1818|1805|1809|||1839|1846|1846|1855|1867|1892|1914|1999|2017|1998|1993|1966|1970|1992|2030|1962|1998|2002|1955|1925|1921|1907|1898|1922|1900|1937|1922||1826|1786|1756|1762|1710|1689|1727|1767|1771|1635|1648|1604|1618||1595|1559|1617|1651|1674|1730|1764|1782|1825|1778|1737|1674|1699|1688|1682|1651|1631|1696|1668|1690|1669|1628||1697|1688|1689|1673|1687|1732|||1749|1735|1771|1754|1779|1765|1739|1730|1730|1643|1615|1651|1643|1613|1654|1642|1683|1675|1715|1635|1669|1649|1626|1651|1655|1654|1711|1565|1480||1449|1448|1405|1380|1344|1326|1347|1360|1399|1422|||1476|1471|1435|1425|1448|1427|1399|1404|1378|1399|1440|1546|1515|1473|1463|1460|1467|1447|1475|1441|1505|1483|1460|1452|1434|1437|1401|1354|1341|1447|1499|1521|1550|1461|1433|1450|1447|1405|1414|1398|1343|1366|1324|1305|1287|1284|1305|1236|1224|1227|1312|1310|1240|1193|1108||||1193|1161||1095|1026|1026|1002|970|999|1018|1046|1022|1022|996|972|1011|1027|973|990|906|914|936|1015
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3940|3960|3950|3875|3935|3970|4030|3990|3985|3965|3890|3880|3945|3940|3830|4005|3940||4020|4115|4170|4260|4390|4375|4530||4445|4400|4370|4405|4460|4465|4630|4710|4700|4770|4600|4570|4475|4365|4355|4295|4325|4360|4300|4310|4320|4300||4265|4300|4280|4230|4240|||4255|4360|4345|4380|4395|4285|4280|4375|4380|4435|4495|4555|4635|4605|4585|4465|4435|4425|4400|4435|4510|4635|4640|4680|4690|4665|4605||4615|4600|4590|4785|4740|4715|4690|4495|4385|4350|4260|4665|4785||4795|4760|4765|4735|4605|4605|4710|4690|4885|4900|4885|4825|4950|4965|4925|4950|4980|4875|4800|4815|4690|4645||4695|4635|4680|4650|4670|4605|||4525|4495|4560|4570|4665|4745|4825|4770|4830|4765|4840|4880|4780|4745|4840|4730|4730|4705|4705|4655|4645|4690|4685|4700|4615|4645|4580|4445|4340||4395|4075|4180|4105|4090|4075|4135|4200|4240|4200|||4310|4385|4330|4315|4355|4315|4255|4360|4345|4305|4395|4445|4375|4320|4275|4150|4145|4090|4180|4125|4135|4130|4155|4135|4060|4025|3945|3955|3975|4065|4030|4105|4205|4130|4300|4300|4255|4165|4190|4200|4170|4165|4145|4060|4100|4150|4135|4165|4115|4140|4135|4110|4040|3990|3800||||3800|3830||3865|3845|3865|3965|3965|4010|4020|4080|4130|4130|4015|4025|3945|3980|4135|4105|3985|3945|3905|3980
04710|952627|/equities/pilot-corp|TOPIX500|3560|3575|3550|3525|3465|3515|3545|3470|3455|3395|3280|3170|3200|3190|3200|3255|3235||3265|3170|3150|3140|3135|3130|3150||3105|3115|3165|3040|3050|2991|2931|2966|3000|3010|2996|2975|2970|2973|2985|2945|2950|2955|2963|2990|2975|2964||2951|2981|2926|2903|2906|||2890|2877|2981|2999|2985|2974|3020|3015|2938|2932|2938|2960|2978|2952|2986|2979|2985|3015|3020|3025|2980|2958|2959|3005|3015|3050|3110||2995|3005|3030|3045|3035|3035|3135|3180|3120|3025|2953|2948|2948||2928|2878|2955|2992|2980|3005|2967|2995|3005|3010|2989|2972|2989|3025|3050|3010|3020|3030|3005|3045|3085|3035||3090|3110|3010|3040|3055|3085|||3100|3110|3165|3165|3180|3130|3055|3020|3055|3050|3025|3020|3005|3020|3095|3025|3030|3035|3060|3020|3065|3120|3210|3225|3300|3350|3415|3380|3230||3035|3220|3165|3080|2930|2906|3105|3085|3180|3155|||3200|3250|3315|3330|3430|3380|3260|3290|3250|3245|3265|3215|3220|3140|3130|3175|3245|3190|3140|3090|3170|3225|3235|3280|3255|3390|3415|3340|3420|3535|3655|3655|3620|3605|3610|3655|3605|3585|3645|3695|3555|3475|3410|3360|3445|3540|3575|3545|3470|3525|3585|3710|3570|3460|3440||||3555|3595||3550|3675|3585|3540|3435|3410|3440|3345|3210|3255|3280|3350|3300|3275|3340|3305|3250|3310|3300|3385
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|2646|2650|2654|2684|2620|2633|2551|2490|2480|2433|2392|2401|2401|2435|2431|2486|2435||2457|2467|2475|2519|2484|2462|2428||2411|2275|2161|2147|2140|2083|2006|1972|2090|2107|2136|2134|2133|2155|2136|2068|2110|2107|2127|2181|2150|2149||2124|2085|2053|2060|2055|||2088|2069|2055|2055|2041|2029|2023|2052|2080|2078|2063|2071|2093|2054|2020|2004|2002|2032|2092|2073|2063|2081|2063|2036|2049|2053|2031||1999|2007|2044|2094|2085|2084|2176|2228|2181|2082|2002|1977|1953||1905|2041|2106|2124|2112|2185|2163|2199|2115|2053|2020|1997|2019|2045|2142|2076|2056|1992|1981|1956|1963|1930||1983|1986|1973|1940|2005|2034|||2072|2068|2032|2043|2039|2009|1994|1947|1937|1922|1925|1948|1932|1918|1919|1870|1898|1937|1930|1899|1900|1875|1901|1884|1881|1837|1848|1807|1744||1738|1759|1737|1724|1734|1690|1613|1664|1719|1714|||1750|1765|1733|1732|1787|1752|1732|1755|1780|1794|1810|1832|1814|1786|1788|1832|1821|1819|1869|1861|1864|1880|1915|1961|1966|2018|2031|2019|2115|2177|2202|2211|2195|2183|2169|2172|2112|2041|2069|2120|2087|2016|1981|1963|1972|1994|2005|1961|1962|1990|1954|1975|1934|1911|1842||||1873|1907||2052|2086|2057|2049|2041|2091|2094|2071|2052|2068|2022|2035|2034|2044|2053|2021|1943|1941|1907|1953
04712|961975|/equities/rakus-co-ltd|TOPIX500|2137|2032|2007|2004|1936|1864|1821|1769|1863|1803|1794|1806|1843|1806|1725|1732|1706||1737|1615|1725|1868|1911|1926|1946||1975|1939|1977|1997|1986|2003|1969|1868|1868|1908|2038|2022|2137|2130|2085|2058|1998|1930|1970|2070|2058|2021||2189|2185|2296|2273|2334|||2326|2225|2203|2241|2219|2195|2160|2272|2260|2216|2176|2209|2214|2192|2152|2232|2181|2234|2231|2380|2522|2442|2326|2280|2302|2313|2297||2245|2143|2160|2165|2292|2155|2220|2031|2126|2385|2255|2228|1995||1925|2030|2115|2068|1955|2041|2047|2150|2287|2231|2112|2078|2094|2055|1944|1870|1835|1755|1800|1773|1822|1830||1851|1800|1750|1800|1770|1740|||1662.5|1657.5|1655|1567.5|1530|1567.5|1577.5|1517.5|1510|1487.5|1500|1550|1552.5|1417|1400|1370|1462|1453|1428.5|1442.5|1383.5|1315.5|1300|1276.5|1220|1232.5|1180.5|1186.5|1255.5||1316|1312.5|1277|1253|1241|1215.5|1224.5|1200|1191|1201|||1197|1211|1156|1157.5|1154.5|1147|963.5|946.5|966|958.5|988|975|951.5|892.5|880|903.5|926|965|971.5|989.5|992.5|996.5|993.5|997|985.5|995.5|984.5|1017.5|1028|1060.5|1021.5|1015.5|1020.5|1005|1034|1030.5|1077|1078|1035.5|1013|1027|1075.5|1111|1085|1031.5|960|930.5|887|832.5|926|923|900|870|845.5|848.5||||830.5|844.5||809|829.5|807.5|813.5|791.5|850|875|859|827.5|822|886|850|845|824|769|793|745.5|735|727|765.5
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1444|1413|1465|1376|1113|1119|1105|1108|1138|1111|1116|1133|1140|1163|1182|1164|1142||1120|1116|1097|1101|1089|1097|1164||1126|1097|1088|1081|1070|1044|1016|1001|1029|975|977|960|968|968|970|965|975|980|982|958|957|979||983|977|968|974|967|||989|963|970|991|995|997|1003|1021|993|997|997|1012|1023|1011|1005|1024|1001|981|1038|1117|1119|1115|1163|1164|1143|1120|1127||1098|1077|1092|1101|1093|1070|1120|1086|1055|1097|1066|1033|1034||1000|1012|1037|1055|1034|1038|1051|1079|1105|1112|1127|1116|1140|1185|1211|1226|1214|1197|1171|1187|1189|1166||1111|1085|1138|1147|1182|1183|||1177|1174|1164|1164|1110|1098|1034|1007|988|959|942|957|933|928|917|900|906|925|939|930|932|927|945|950|971|969|968|975|1044||1039|1034|1043|1038|975|965|980|980|1005|979|||983|996|981|972|965|967|963|988|983|986|989|973|938|933|951|950|943|954|967|972|948|943|925|923|922|935|928|921|923|947|970|968|971|967|984|986|998|985|976|996|970|955|980|985|989|983|996|986|957|959|976|986|962|944|910||||900|916||915|903|904|902|885|904|909|923|888|894|882|878|872|871|838|824|759|752|764|777
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5231|5147|5062|5086|4986|4901|4878|4817|4887|4867|5198|5330|5310|5411|5266|5471|5450||5375|5293|5261|5243|5226|5014|5101||5040|4997|4955|4798|4696|4710|4634|4566|4529|4500|4593|4571|4648|4615|4578|4538|4475|4418|4484|4477|4375|4339||4331|4306|4177|4173|4179|||4288|4264|4173|4151|4196|4150|4109|4124|4151|4045|4006|4075|4132|4173|4165|4092|4075|4033|4053|3999|4055|4153|4399|4513|4579|4561|4592||4459|4391|4481|4546|4575|4511|4609|4666|4681|4416|4295|4333|4287||4000|3970|4033|4091|4002|4151|4213|4255|4340|4280|4271|4202|4252|4283|4268|4250|4267|4281|4202|4180|4136|4011||4160|4167|4196|4208|4184|4260|||4258|4193|4272|4270|4235|4072|4027|4027|4018|3871|3927|3994|4002|3990|4020|3912|3955|3728|3788|3738|3747|3797|3748|3749|3747|3815|3806|3693|3626||3560|3577|3572|3410|3276|3264|3371|3418|3523|3491|||3564|3581|3481|3596|3606|3672|3616|3634|3552|3622|3601|3606|3597|3587|3590|3561|3671|3637|3694|3675|3845|3810|3810|3800|3790|3778|3692|3529|3685|3915|3962|3952|3887|3776|3801|3793|3741|3686|3708|3655|3542|3546|3376|3307|3371|3366|3376|3302|3212|3201|3243|3227|3196|3065|3005||||3053|3099||2897.5|2787.5|2700.5|2721|2705|2731|2850|2845.5|2735|2740|2504.5|2509.5|2661.5|2680|2552.5|2546.5|2240.5|2330.5|2425.5|2531.5
04715|952874|/equities/relo-holdings-inc|TOPIX500|2281|2194|2192|2105|2072|2122|2164|2187|2194|2210|2282|2414|2464|2504|2506|2565|2482||2544|2493|2604|2562|2522|2500|2497||2492|2482|2526|2583|2692|2656|2603|2576|2602|2540|2545|2515|2470|2476|2495|2433|2437|2483|2495|2473|2411|2411||2429|2468|2444|2441|2449|||2487|2480|2482|2519|2559|2551|2564|2596|2648|2650|2684|2657|2627|2586|2605|2649|2694|2697|2751|2739|2817|2930|2910|2910|2862|2839|2835||2749|2706|2752|2717|2741|2619|2664|2705|2685|2561|2555|2538|2496||2495|2473|2519|2508|2494|2579|2565|2631|2676|2652|2632|2571|2614|2630|2646|2639|2634|2604|2516|2551|2521|2451||2506|2528|2509|2406|2441|2437|||2460|2400|2418|2382|2365|2365|2344|2328|2343|2281|2286|2305|2325|2365|2391|2298|2256|2152|2200|2159|2107|1972|2033|2075|2057|2110|2088|2088|1986||1931|1950|1890|1864|1802|1796|1841|1894|1921|1939|||1987|1985|1949|2012|2037|2004|1993|2019|1977|1961|1994|1998|1959|1964|1987|2011|1998|1970|1945|2016|2056|2113|2144|2164|2191|2148|2159|2125|2251|2339|2431|2430|2425|2340|2323|2407|2353|2331|2393|2377|2206|2151|2212|2418|2410|2460|2462|2386|2391|2373|2357|2348|2259|2245|2218||||2245|2292||2263|2222|2132|2185|2182|2256|2284|2350|2228|2275|2229|2219|2262|2272|2219|2230|2006|2045|2033|2072
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|1233|1212|1221|1200|1199|1139|1134|1104|1127|1077|1135|1177|1222|1190|1157|1192|1181||1245|1170|1203|1215|1230|1264|1266||1202|1195|1162|1239|1222|1250|1245|1161|1198|1217|1295|1331|1328|1298|1288|1290|1260|1211|1230|1200|1250|1184||1097|1074|1067|1074|1042|||1070|1054|1046|1034|1032|1020|1020|1048|1058|1049|1023|1037|1010|1004|1009|1041|987|1000|974|973|957|940|928|937|933|946|926||898|884|922|929|931|921|922|895|913|921|904|885|854||842|850|831|855|851|881|893|890|900|875|867|849|843|829|850|837|828|821|807|812|803|785||758|768|753|743|733|754|||783|774|780|761|768|776|770|714|702|671|669|694|682|652|666|651|689|693|681|665|667|642|665|674|674|684|688|646|627||622|594|588|602|577|567|534|539|564|563|||588|600|584|589|601|606|608|601|591|586|598|588|570|564|564|549|549|546|585|602|623|617|619|626|604|613|611|591|586|616|640|638|645|609|598|588|557|545|557|559|572|562|555|539|561|550|549|532|534|545|567|568|590|560|546||||546|556||509|448|447|457|438|446|458|458|443|460|450|434|445|445|397|389|327|337|349|364
04717|946126|/equities/rengo-co-ltd|TOPIX500|977|979|966|958|929|933|922|904|898|885|879|868|866|864|863|868|863||877|860|858|862|872|876|881||901|904|903|894|883|873|878|869|869|874|887|862|858|855|856|860|858|867|877|883|877|875||874|871|847|842|846|||864|876|870|856|845|837|839|847|839|838|828|822|825|818|824|804|795|803|795|792|797|791|795|807|805|818|835||843|838|832|834|825|819|817|841|836|835|820|806|819||788|797|853|855|847|862|857|848|832|831|831|821|830|830|843|837|837|823|807|819|801|791||794|800|812|806|797|796|||801|792|792|794|786|779|779|776|778|780|786|787|782|778|782|777|788|802|795|789|793|794|802|808|805|810|808|795|784||784|787|799|811|790|795|817|816|825|816|||827|832|829|824|829|827|827|822|815|821|841|842|842|836|841|845|874|863|863|861|871|885|896|889|879|877|867|861|858|859|871|865|875|885|867|861|866|850|831|837|853|854|842|850|868|865|895|877|873|841|832|876|854|828|821||||831|848||840|841|834|804|779|791|804|805|813|823|841|834|829|815|832|814|783|783|783|811
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|465.2|460|464.1|464|456.6|455.4|450.9|451.2|442.7|435.5|434.8|432.1|430.2|428.2|426.8|442.5|435.1||435|429.2|433|445.4|433.2|428|409.4||403.2|405.1|396.1|388.6|385.1|378.1|369.4|368.4|362.1|357|360|365|370.6|371.3|375.1|376.3|383|383.4|389.6|387.1|385.7|384.4||375.7|370|353.7|353.8|354.7|||357.7|358.1|354.2|353.6|354.1|350.3|356.4|361.4|361.1|365|370.6|370.3|376.1|370.6|369.4|372.8|374.5|376|373|372.8|365.7|362.3|363.6|382.1|379.2|385.9|387.1||378.5|379.2|381.3|380.8|376.1|368.1|376.8|380|350.9|348.1|344.6|345.3|357.6||347.4|340|335.2|338.7|348.8|353.3|352.9|352|350.1|350.5|353.1|352.6|351.1|352.5|358.8|352.2|359|365.7|361.9|360.1|357.5|352.1||357.5|374.3|382.5|384.1|382.8|384.1|||389.8|390.2|389.2|390.6|386.1|382.8|380|379|384|392.2|382.8|383.1|376.7|382.4|389|382.6|378.6|379.6|385.7|375.2|375|378.4|373.8|374.3|382.7|379.6|381.1|379|361.6||352.6|352.4|349.7|346.7|340.5|342.4|360.3|369.2|372.1|363.8|||371.9|372.2|374.7|378.3|381.3|375.6|368.5|365.7|359|366.3|367.2|370.9|370|364.8|362.7|363.2|367.5|364.2|371.1|363.4|375.3|373.9|377.3|376.6|377|387.4|385.4|373.8|366.8|380.4|398.7|400.3|396.6|381.2|379.6|381|379|376.1|380.2|385.7|355.8|346.5|342.8|337.5|349.4|349.3|347.3|330.7|331.1|322|322.2|317.6|323|316.8|312.1||||322.1|335.5||327.9|318.3|317.2|313.7|311.6|315.6|318.5|318.2|319|327.3|328.7|332.2|331.2|333.3|329.2|326.4|309.9|306|308.3|314.5
04719|952126|/equities/resorttrust-inc|TOPIX500|1922|1896|1927|1904|1852|1834|1807|1811|1805|1802|1807|1813|1795|1805|1790|1798|1747||1725|1691|1750|1729|1725|1715|1744||1717|1668|1687|1606|1588|1562|1477|1467|1467|1458|1462|1468|1468|1472|1493|1457|1454|1439|1458|1473|1462|1438||1463|1447|1428|1411|1430|||1454|1445|1415|1446|1445|1450|1488|1508|1579|1582|1611|1566|1564|1560|1616|1632|1651|1654|1643|1618|1619|1599|1628|1632|1621|1661|1672||1631|1651|1691|1675|1626|1588|1686|1756|1633|1516|1503|1499|1502||1475|1461|1461|1566|1649|1696|1708|1717|1737|1719|1691|1688|1727|1722|1724|1709|1692|1680|1659|1650|1640|1605||1599|1627|1616|1578|1570|1597|||1626|1632|1617|1590|1617|1624|1590|1570|1545|1479|1437|1435|1440|1465|1500|1436|1456|1405|1385|1342|1337|1309|1297|1304|1305|1307|1330|1290|1273||1238|1225|1228|1195|1167|1165|1212|1268|1312|1301|||1324|1310|1308|1326|1353|1331|1300|1320|1291|1332|1343|1330|1303|1350|1384|1373|1391|1379|1421|1429|1457|1457|1407|1428|1396|1429|1415|1377|1380|1475|1484|1514|1483|1418|1394|1381|1346|1307|1343|1373|1380|1366|1274|1236|1215|1163|1183|1138|1115|1149|1153|1172|1171|1074|1042||||1060|1080||1033|1019|1013|1010|1008|1030|1042|1045|1028|1054|1038|1047|1050|1068|1016|1004|894|917|957|1010
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1159|1161|1193|1194|1155|1157|1104|1110|1121|1085|1117|965|965|928|916|962|945||938|928|939|957|940|941|909||885|900|902|865|804|800|804|791|781|760|735|729|733|732|735|732|729|733|730|704|698|692||675|695|671|655|652|||670|667|662|670|668|660|669|694|705|706|705|706|737|745|746|740|739|737|733|730|706|701|697|706|710|711|685||660|650|658|668|666|653|673|696|684|636|625|631|707||688|675|676|670|685|690|686|672|663|659|666|657|657|660|681|676|698|710|703|713|699|681||703|712|705|697|706|695|||700|698|720|738|751|736|750|742|753|760|757|780|759|768|783|765|766|769|772|756|769|767|761|766|786|797|798|787|759||728|714|699|710|685|674|703|721|790|787|||807|796|801|804|815|793|782|777|762|769|772|786|778|763|752|756|763|747|783|791|826|835|817|824|840|847|853|827|806|855|896|908|907|862|848|843|807|799|792|800|777|771|746|736|760|740|751|710|700|705|727|751|736|710|702||||704|740||707|703|687|687|678|712|715|711|698|718|679|684|676|670|672|678|667|688|705|740
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3966.6599|3910|3880|3863.3301|3836.6599|3746.6599|3636.6599|3653.3301|3690|3590|3603.3301|3636.6599|10850|10860|10750|10890|10760||11450|11090|11290|11240|11460|11800|11620||11020|10930|11010|11160|11420|11530|11350|11070|10940|10920|10980|11020|11160|10950|11290|11240|11450|11510|11570|11750|11760|11710||11650|11850|11660|11780|11710|||11890|11880|11940|11870|11830|11810|11730|11910|11850|11920|11960|11910|11950|11820|11800|12040|12000|12100|12350|12300|12310|12110|11980|12110|12170|12240|12130||11660|11390|11520|11490|11460|11370|11070|11030|11100|11390|11050|10720|10670||10350|10000|10440|10320|10250|10340|10280|10400|10610|10530|10580|10510|10570|10690|10660|10560|10220|10260|10270|10390|10410|10260||10240|10290|10000|9910|9980|9860|||9790|9830|9830|9940|10050|9880|9680|9390|9400|9410|9600|9690|9690|9600|9700|9600|9690|9680|9700|9520|9410|9360|9390|9390|9380|9390|9330|9020|9030||8960|8790|8710|8730|8660|8640|8890|8770|8880|8820|||8820|8790|8820|8950|8840|8850|8840|8860|8750|8740|8820|8930|8980|8900|8860|8880|8960|8980|9000|8890|8970|9030|8960|8920|8870|8960|8950|8860|8990|9160|9260|9100|9260|9450|9440|9280|9190|9030|9070|9220|9050|8910|8760|8720|8770|8590|8540|8410|8320|8280|8550|8630|8480|7910|8030||||8050|8170||8080|8030|8010|7990|7980|7980|7990|7820|7930|7850|7820|7730|7580|7550|7750|7660|7480|7270|7240|7370
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|10750|10410|10540|10380|10520|10200|10210|9670|10210|10140|10340|10590|10760|10570|10420|10830|10760||11360|11080|11080|11570|11640|11760|11600||11360|11340|10850|10740|10780|10870|11180|10420|10540|10700|11130|11500|11660|11660|11710|11860|11640|10970|11150|11030|10850|10620||10330|10110|10120|10130|9920|||9750|9560|9520|9550|9650|9550|9590|9880|9750|9710|9660|9530|9570|9640|9650|9690|9450|9450|9200|9040|8940|8750|8710|8840|8650|8820|8900||8440|8310|8730|8740|8540|8370|8350|8380|8350|8290|8130|8190|8040||7860|7980|8260|8520|8510|8660|8700|8620|8490|8310|8360|8260|8360|8340|8480|8460|8510|8490|8350|8360|8320|8150||8070|7980|7730|7760|7700|7870|||7880|7880|7960|7910|8000|7840|7560|7340|7160|6990|6960|7050|6790|6700|6820|6720|6970|7010|7080|6950|6970|6970|7130|7180|7190|7360|7410|7230|6980||6940|6930|6870|6920|6640|6640|6670|6780|6960|6920|||7120|7130|7050|7060|7130|7240|7110|7080|7030|7070|7100|7100|7060|7050|7020|7100|7130|6980|7070|7020|7220|7330|7270|7290|7220|7300|7110|7070|7080|7460|7570|7660|7950|7470|7410|7400|7200|7270|7250|7320|7300|7230|7160|7140|7270|7010|7060|6830|6990|7060|6980|7040|6890|6740|6490||||6560|6740||6370|6290|6300|6380|6230|6330|6520|6500|6190|6350|6250|6210|6180|6170|6190|6200|5670|5720|5740|5760
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|1473|1457.5|1460|1447.5|1442.5|1458.5|1468|1444|1429.5|1416|1409|1433|1445.5|1439|1424|1452|1447||1480|1494|1512.5|1530|1557.5|1542.5|1532.5||1627.5|1610|1567.5|1562.5|1550|1552.5|1542.5|1525|1530|1525|1562.5|1552.5|1547.5|1550|1567.5|1555|1565|1560|1567.5|1545|1525|1510||1502.5|1517.5|1495|1490.5|1495|||1512.5|1510|1502.5|1525|1517.5|1515|1517.5|1537.5|1535|1520|1542.5|1570|1585|1555|1557.5|1562.5|1572.5|1592.5|1605|1612.5|1640|1680|1702.5|1712.5|1697.5|1685|1682.5||1665|1662.5|1715|1707.5|1722.5|1707.5|1787.5|1730|1722.5|1737.5|1700|1685|1640||1637.5|1615|1620|1605|1572.5|1612.5|1640|1652.5|1677.5|1690|1687.5|1662.5|1695|1722.5|1722.5|1710|1700|1725|1727.5|1740|1710|1670||1725|1755|1792.5|1760|1770|1780|||1802.5|1807.5|1795|1772.5|1740|1745|1715|1690|1712.5|1682.5|1697.5|1727.5|1682.5|1675|1685|1677.5|1735|1735|1760|1770|1760|1755|1757.5|1742.5|1737.5|1737.5|1725|1677.5|1615||1615|1642.5|1657.5|1657.5|1630|1625|1657.5|1660|1667.5|1665|||1675|1697.5|1660|1627.5|1625|1695|1690|1697.5|1712.5|1692.5|1687.5|1632.5|1635|1622.5|1637.5|1635|1707.5|1737.5|1715|1717.5|1727.5|1700|1700|1680|1672.5|1665|1612.5|1610|1622.5|1670|1602.5|1600|1630|1642.5|1657.5|1650|1645|1647.5|1647.5|1645|1632.5|1607.5|1600|1625|1622.5|1670|1685|1675|1612.5|1605|1570|1520|1515|1525|1520||||1557.5|1572.5||1580|1615|1580|1585|1570|1567.5|1572.5|1580|1557.5|1555|1515|1505|1515|1517.5|1570|1525|1474|1469|1394|1414
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2770|2726|2748|2693|2663|2638|2610|2568|2536|2488|2564|2528|2486|2401|2393|2379|2401||2457|2505|2566|2535|2525|2544|2535||2526|2495|2521|2552|2541|2545|2526|2472|2464|2368|2383|2354|2366|2321|2341|2323|2336|2278|2297|2361|2428|2476||2321|2328|2274|2168|2121|||2067|2025|2017|2031|2032|2006|1985|1993|2014|2004|2018|2027|2013|1973|1953|1901|1891|1933|1980|2030|2140|2124|2147|2230|2242|2265|2277||2239|2208|2221|2236|2287|2285|2266|2257|2228|2164|2090|2036|2139||2170|2163|2193|2225|2265|2327|2248|2241|2240|2086|2007|1944|1954|1971|2024|2026|1921|1767|1763|1790|1772|1751||1740|1779|1782|1756|1753|1713|||1702|1635|1645|1660|1684|1727|1711|1732|1782|1756|1713|1718|1651|1648|1641|1599|1615|1600|1594|1557|1568|1555|1548|1535|1547|1491|1518|1462|1454||1413|1415|1427|1281|1245|1264|1329|1345|1359|1320|||1360|1372|1373|1401|1395|1351|1310|1333|1338|1433|1438|1477|1450|1427|1464|1493|1518|1485|1546|1533|1575|1551|1542|1572|1543|1533|1472|1438|1421|1484|1587|1591|1601|1567|1551|1623|1635|1595|1606|1630|1581|1576|1516|1490|1492|1463|1478|1438|1417|1404|1368|1387|1375|1316|1284||||1235|1236||1190|1159|1136|1138|1130|1167|1160|1117|1072|1074|1032|1036|1052|1087|1055|1068|1030|1060|1079|1128
04725|946204|/equities/sankyo-co-ltd|TOPIX500|3110|3120|3110|3010|2972|2974|2965|2978|2964|2912|2901|2900|2892|2911|2956|2992|2982||2954|2930|2984|2969|2947|2947|2938||2934|2992|3010|3015|2991|2976|2985|2971|2930|2917|2943|2931|2915|2877|2882|2846|2833|2853|2858|2815|2814|2785||2779|2777|2736|2727|2757|||2771|2793|2789|2791|2752|2718|2712|2698|2652|2653|2662|2673|2655|2659|2629|2624|2613|2607|2620|2592|2584|2566|2567|2623|2607|2638|2644||2647|2653|2683|2683|2661|2640|2669|2723|2720|2736|2723|2705|2718||2697|2651|2672|2687|2695|2711|2688|2675|2693|2654|2661|2660|2671|2653|2689|2701|2695|2729|2730|2733|2702|2711||2755|2812|2850|2855|2844|2875|||2929|2922|2950|2999|2988|2940|2943|2923|2949|2948|2923|2941|2918|2918|2930|2899|2915|2907|2898|2866|2851|2833|2823|2828|2811|2792|2825|2780|2749||2682|2672|2679|2691|2643|2637|2683|2701|2704|2671|||2711|2707|2655|2703|2716|2650|2621|2680|2619|2593|2630|2639|2627|2602|2616|2625|2601|2656|2669|2673|2717|2715|2703|2714|2720|2787|2739|2719|2778|2818|2881|2904|2889|2857|2805|2844|2870|2804|2760|2808|2830|2812|2807|2850|2767|2747|2751|2755|2737|2822|2825|2960|2953|2890|2844||||2930|2966||2898|2909|2895|2914|2924|2962|2993|2965|2973|3015|3035|2998|2945|2944|2930|2883|2739|2771|3030|3055
04726|946317|/equities/sankyu-inc|TOPIX500|5050|4975|4950|4910|4815|4850|4800|4770|4680|4565|4500|4490|4510|4455|4440|4475|4495||4435|4395|4425|4390|4370|4355|4325||4300|4325|4355|4200|4135|4000|3915|3775|3930|3885|3930|3920|3910|3920|3950|3910|3975|4005|4060|4075|4035|4060||3970|3950|3805|3830|3825|||3870|3875|3860|3845|3790|3750|3755|3865|3905|3940|4000|3970|4020|3905|3905|3835|3845|3910|3920|3970|3930|3860|3830|4115|4120|4115|4140||4015|4005|4055|4030|3945|3870|4010|4120|3995|3875|3900|3865|3900||3730|3700|3920|3920|3970|4050|4045|4005|3970|3950|4000|4010|4030|4085|4125|4135|4175|4180|4115|4200|4110|4015||4135|4235|4300|4255|4340|4405|||4465|4400|4510|4500|4495|4360|4275|4235|4315|4290|4290|4335|4340|4315|4420|4320|4235|4205|4235|4160|4220|4180|4170|4160|4205|4205|4190|4130|3975||3930|3895|3895|3865|3725|3620|3755|3770|3840|3780|||3830|3930|3995|4005|4060|3960|3885|3965|3880|3915|3995|3960|4010|3995|3980|4035|4040|4050|4115|4035|4020|4050|4060|4130|4150|4200|4105|4035|3965|4260|4350|4345|4490|4345|4345|4365|4365|4320|4205|4205|4175|4055|3915|3860|3925|3900|3900|3850|3850|3865|3895|3915|4065|3955|3905||||3945|4040||3925|3930|3860|3830|3780|3785|3840|4025|3970|4015|3995|3975|3970|4040|4135|4040|3860|3865|3890|3980
04727|946276|/equities/sanrio-co-ltd|TOPIX500|1856|1816|1827|1811|1771|1776|1745|1741|1731|1697|1711|1685|1674|1688|1733|1740|1758||1705|1685|1742|1692|1675|1717|1627||1613|1616|1692|1610|1566|1559|1540|1532|1545|1473|1493|1506|1523|1535|1547|1496|1484|1479|1493|1451|1428|1419||1412|1421|1378|1383|1379|||1385|1385|1372|1411|1407|1408|1435|1447|1433|1431|1473|1485|1516|1506|1531|1526|1511|1545|1567|1581|1566|1549|1575|1588|1614|1654|1670||1616|1639|1669|1713|1745|1781|1867|1913|1902|1785|1792|1767|1752||1779|1895|1922|1912|1910|1987|1946|1901|1902|1888|1849|1820|1844|1855|1875|1894|1878|1910|1871|1912|1889|1850||1894|1889|1864|1856|1859|1947|||1963|1947|1923|1909|1936|1904|1880|1851|1800|1766|1738|1762|1719|1756|1760|1706|1745|1756|1781|1755|1750|1731|1716|1699|1709|1699|1689|1641|1554||1535|1547|1580|1502|1480|1523|1612|1630|1628|1626|||1705|1711|1679|1670|1692|1587|1539|1532|1553|1638|1652|1665|1647|1627|1625|1605|1664|1654|1683|1690|1727|1706|1667|1627|1624|1653|1654|1618|1750|1852|1920|1885|1880|1845|1833|1840|1816|1796|1791|1788|1772|1742|1681|1671|1701|1662|1691|1653|1640|1661|1689|1713|1665|1590|1561||||1566|1608||1554|1538|1505|1501|1491|1520|1539|1523|1475|1488|1463|1461|1469|1471|1407|1412|1329|1337|1340|1400
04728|1131558|/equities/sansan-inc|TOPIX500|2357.5|2280|2202.5|2162.5|2192.5|2100|2157.5|2187.5|2250|2242.5|2250|2302.5|2280|2207.5|2222.5|2292.5|2295||2282.5|2220|2222.5|2332.5|2370|2312.5|2287.5||2275|2255|2232.5|2180|2232.5|2200|2205|2122.5|2080|2070|2120|2090|2140|2207.5|2242.5|2282.5|2240|2207.5|1990|1737.5|1687.5|1707.5||1750|1710|1762.5|1730|1705|||1657.5|1650|1637.5|1630|1592.5|1567.5|1580|1602.5|1625|1617.5|1577.5|1602.5|1577.5|1552.5|1515|1522.5|1495|1517.5|1565|1660|1707.5|1587.5|1527.5|1530|1492.5|1507.5|1550||1585|1572.5|1560|1572.5|1595|1652.5|1632.5|1557.5|1607.5|1707.5|1712.5|1752.5|1705||1707.5|1702.5|1680|1775|1635|1695|1730|1762.5|1865|1760|1702.5|1655|1700|1640|1682.5|1717.5|1672.5|1605|1600|1592.5|1600|1645||1635|1625|1620|1612.5|1590|1530|||1497.5|1527.5|1480|1437.5|1435|1400|1450|1442.5|1402.5|1370|1322.5|1362.5|1382.5|1377.5|1320|1275|1325|1290|1252.5|1236.25|1236.25|1237.5|1252.5|1215|1228.75|1233.75|1188.75|1206.25|1245||1267.5|1307.5|1248.75|1275|1272.5|1250|1241.25|1282.5|1345|1382.5|||1452.5|1405|1335|1330|1405|1340|1307.5|1292.5|1337.5|1312.5|1252.5|1252.5|1120|1071.25|1051.25|1032.5|1005|1040|1045|1095|1127.5|1143.75|1152.5|1153.75|1152.5|1153.75|1151.25|1153.75|1128.75|1157.5|1220|1202.5|1192.5|1177.5|1193.75|1235|1300|1327.5|1231.25|1243.75|1238.75|1277.5|1275|1252.5|1285|1246.25|1233.75|1225|1215|1262.5|1272.5|1315|1362.5|1310|1337.5||||1257.5|1305||1282.5|1302.5|1257.5|1210|1170|1177.5|1212.5|1205|1117.5|1031.25|1038.75|925|980|951.25|916.25|901.25|931.25|937.5|1000|1030
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1531|1504|1511|1481|1471|1446|1435|1429|1387|1370|1377|1390|1446|1462|1462|1521|1522||1561|1553|1568|1566|1573|1593|1608||1639|1678|1702|1685|1735|1729|1717|1731|1716|1672|1708|1696|1677|1658|1679|1659|1682|1698|1697|1684|1667|1687||1662|1670|1647|1640|1652|||1672|1658|1627|1633|1650|1647|1640|1646|1645|1631|1671|1708|1711|1692|1698|1710|1698|1713|1675|1690|1667|1669|1713|1734|1701|1690|1675||1638|1634|1629|1671|1697|1676|1728|1708|1700|1723|1999|1937|1884||1838|1850|1917|1919|1923|1960|1976|1997|2073|2078|2083|2057|2074|2093|2125|2116|2093|2074|2081|2110|2118|2092||2149|2167|2132|2114|2094|2103|||2071|2084|2088|2068|2085|2050|2015|1984|1964|1938|1952|2009|1994|1989|2014|2025|2036|1990|2029|2043|2036|2001|2014|1996|2009|1995|1975|1914|1923||1907|1857|1844|1836|1799|1780|1829|1859|1871|1847|||1827|1848|1863|1856|1848|1874|1858|1841|1857|1866|1925|1909|1935|1918|1913|1896|1980|2019|1997|1972|1995|1979|2017|1988|1983|2000|1964|1937|1946|2018|2018|2023|2023|2016|2005|1983|1946|1932|1959|1899|1842|1831|1854|1848|1880|1877|1884|1901|1884|1923|1909|1910|1913|1866|1828||||1855|1881||1846|1886|1908|1923|1894|1888|1877|1866|1853|1848|1842|1816|1794|1801|1834|1798|1755|1737|1733|1770
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|1459|1417|1427|1442|1408|1395|1395|1404|1398|1330|1322|1350|1327|1339|1313|1310|1280||1307|1281|1294|1323|1337|1331|1324||1325|1332|1318|1285|1261|1255|1234|1222|1177|1194|1203|1199|1219|1208|1216|1212|1242|1252|1260|1250|1228|1209||1221|1214|1187|1161|1169|||1181|1194|1192|1199|1203|1197|1198|1207|1219|1217|1206|1190|1180|1176|1191|1163|1172|1182|1211|1230|1274|1262|1270|1278|1240|1274|1273||1236|1234|1237|1254|1267|1230|1253|1281|1264|1272|1247|1213|1222||1242|1138|1164|1178|1192|1204|1187|1200|1197|1203|1159|1149|1172|1166|1171|1163|1164|1154|1142|1154|1138|1101||1109|1121|1150|1139|1141|1150|||1150|1150|1142|1166|1168|1152|1133|1108|1122|1114|1081|1081|1060|1047|1055|1036|1006|997|995|961|956|966|970|959|970|988|1003|986|966||953|944|941|945|922|882|933|936|930|905|||916|922|910|923|923|920|905|913|887|895|921|946|964|952|941|940|960|936|953|943|967|965|963|966|963|969|964|925|933|974|1004|1010|1004|983|996|985|925|906|913|936|896|890|872|865|872|872|879|879|848|827|823|835|842|824|804||||803|844||796|783|754|747|741|751|771|770|756|753|781|780|798|815|806|817|788|781|799|818
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|2349|2345|2353|2356|2301|2368|2351|2268|2212|2171|2156|2184|2178|2185|2184|2283|2246||2217|2195|2236|2205|2192|2169|2154||2182|2159|2139|2079|2061|2044|2005|2008|2014|1996|2006|1987|1973|1947|1971|1966|1954|1950|1971|1958|1940|1955||1932|1955|1896|1884|1901|||1991|2033|2065|2060|2057|2042|2035|2054|2042|2049|2050|2037|2046|2038|2061|2046|2033|2055|2066|2040|1986|1965|1950|2026|2005|2038|2053||2019|2027|2083|2094|2067|2020|2044|2043|1958|1883|1795|1755|1768||1727|1697|1735|1753|1781|1796|1804|1803|1792|1809|1840|1828|1852|1889|1894|1891|1888|1890|1891|1910|1867|1839||1886|1903|1900|1878|1861|1907|||1920|1895|1917|1917|1925|1904|1852|1833|1826|1814|1843|1860|1836|1858|1871|1831|1804|1839|1873|1853|1873|1862|1852|1842|1872|1896|1907|1851|1777||1762|1881|1896|1863|1830|1808|1862|1883|1914|1871|||1919|1927|1957|1970|1988|1988|1937|1936|1893|1923|1960|1976|1961|1952|1971|1961|2016|1991|2013|1984|2034|2036|2019|2028|2025|2028|1985|1962|2028|2124|2213|2257|2244|2216|2224|2212|2155|2131|2154|2173|2143|2059|2015|1989|2031|2030|2053|1948|1913|1975|2028|2040|2013|1960|1953||||1989|2025||2004|1989|1969|1926|1914|1923|1948|1969|1978|1985|1975|1975|1995|1980|1925|1877|1886|1901|1937|1956
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5280|5330|5310|5230|5200|5210|5110|5030|4960|4870|4790|4790|4785|4840|4780|4850|4825||4895|4885|4950|4905|4840|4805|4890||4845|4865|4785|4735|4740|4700|4670|4720|4745|4695|4785|4770|4730|4690|4760|4740|4680|4710|4785|4755|4775|4725||4695|4735|4610|4630|4655|||4660|4670|4665|4675|4630|4630|4635|4690|4680|4670|4765|4870|4855|4805|4805|4760|4675|4715|4745|4730|4695|4690|4690|4790|4735|4805|4740||4690|4650|4735|4750|4750|4765|4865|5020|5000|5180|5230|5190|5110||5060|5020|5050|5050|5040|5080|5090|5020|5030|5030|5050|5000|4990|5050|5060|5050|5050|5100|5140|5140|5050|5100||5300|5360|5520|5530|5600|5610|||5640|5570|5670|5650|5620|5490|5410|5370|5450|5440|5420|5480|5390|5360|5380|5340|5330|5370|5390|5270|5350|5340|5330|5290|5300|5330|5320|5270|5150||5060|5090|5140|5110|5030|4990|5160|5100|5260|5200|||5190|5130|5170|5220|5280|5260|5250|5170|5130|5050|5200|5210|5340|5340|5260|5340|5520|5620|5640|5560|5620|5590|5590|5590|5650|5730|5620|5560|5550|5770|5920|5900|5820|5780|5790|5910|5920|5820|5870|5770|5760|5740|5590|5550|5600|5400|5480|5350|5270|5760|5810|5920|5940|5860|5840||||5810|5880||5920|5860|5860|5850|5650|5740|5810|5780|5830|5930|6010|6040|5870|5990|5900|5740|5670|5570|5630|5550
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3235|3195|3190|3175|3130|3070|3020|2999|2971|2935|2936|2915|2961|2953|2958|3070|3025||3105|3050|3100|3165|3190|3140|3030||2889|2861|2811|2826|2680|2642|2623|2611|2576|2540|2641|2670|2673|2635|2688|2708|2708|2658|2701|2685|2616|2664||2671|2679|2543|2478|2438|||2383|2375|2440|2506|2440|2746|2821|2938|2978|2912|2812|2758|2780|2801|2852|2905|2868|2905|2918|2942|2923|2818|2830|2819|2814|2836|2746||2612|2589|2593|2575|2638|2639|2683|2701|2668|2627|2533|2495|2403||2386|2381|2392|2512|2525|2581|2593|2546|2568|2540|2551|2531|2541|2561|2594|2568|2635|2642|2629|2647|2668|2612||2711|2709|2684|2658|2670|2676|||2659|2652|2696|2646|2647|2629|2613|2616|2644|2676|2562|2494|2428|2405|2410|2365|2405|2385|2415|2351|2341|2323|2275|2305|2335|2337|2343|2297|2242||2208|2264|2261|2298|2196|2207|2226|2213|2222|2173|||2211|2220|2189|2220|2215|2228|2183|2168|2124|2248|2277|2398|2289|2267|2251|2298|2313|2268|2301|2256|2293|2292|2284|2253|2220|2213|2198|2146|2107|2248|2323|2337|2334|2352|2370|2363|2326|2311|2284|2289|2223|2248|2207|2192|2226|2224|2207|2114|2097|2140|2143|2185|2105|2058|1914||||1940|1931||1855|1785|1766|1730|1707|1722|1747|1741|1683|1722|1708|1731|1725|1673|1603|1557|1422|1434|1463|1510
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2140|2093.3301|2093.3301|2116.6599|2120|2110|2130|2070|2060|2050|2083.3301|2146.6599|2140|2130|2086.6599|2153.3301|2136.6599||2170|2173.3301|2216.6599|2223.3301|2233.3301|2233.3301|2196.6599||2176.6599|2196.6599|2183.3301|2130|2123.3301|2106.6599|2103.3301|2090|1910|1883.33|1903.33|1866.66|1836.66|1836.66|1836.66|1830|1870|1873.33|1890|1856.66|1866.66|1896.66||1893.33|1900|1893.33|1910|1916.66|||1956.66|1963.33|1936.66|1933.33|1933.33|1896.66|1876.66|1876.66|1870|1870|1883.33|1920|1950|1953.33|1976.66|2016.66|1996.66|1996.66|2016.66|2033.33|2046.66|2046.66|2053.3301|2000|1956.66|1946.66|1903.33||1883.33|1916.66|1936.66|1956.66|1990|1973.33|1983.33|1956.66|1923.33|1886.66|1866.66|1826.66|1750||1730|1716.66|1680|1710|1743.33|1780|1813.33|1830|1886.66|1913.33|1916.66|1916.66|1956.66|1966.66|1960|1963.33|1963.33|1920|1920|1926.66|1913.33|1903.33||1953.33|1973.33|1950|1916.66|1933.33|1960|||1916.66|1843.33|1836.66|1823.33|1830|1823.33|1830|1820|1843.33|1850|1870|1920|1913.33|1913.33|1900|1866.66|1930|1926.66|1926.66|1916.66|1906.66|1886.66|1906.66|1896.66|1916.66|1906.66|1890|1860|1846.66||1853.33|1866.66|1876.66|1870|1803.33|1770|1820|1793.33|1800|1750|||1776.66|1780|1790|1760|1770|1736.66|1713.33|1723.33|1710|1713.33|1723.33|1710|1720|1706.66|1676.66|1710|1703.3|1693.3|1746.7|1736.7|1750|1740|1736.7|1743.3|1746.7|1756.7|1766.7|1736.7|1746.7|1813.3|1813.3|1796.7|1783.3|1800|1796.7|1836.7|1800|1750|1726.7|1676.7|1676.7|1700|1661.7|1628.3|1646.7|1618.3|1588.3|1608.3|1601.7|1620|1603.3|1596.7|1608.3|1621.7|1613.3||||1565|1610||1720|1723.3|1676.7|1706.7|1650|1716.7|1786.7|1800|1796.7|1780|1740|1740|1666.7|1636.7|1605|1618.3|1526.7|1530|1525|1528.3
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9606|9618|9625|9554|9409|9338|9276|9199|9222|9110|9089|9254|9261|9379|9198|9509|9498||9668|9640|9876|9964|10045|9845|9815||9920|9950|9801|9524|9507|9458|9352|9365|9431|9260|9354|9326|9437|9415|9516|9513|9585|9557|9759|9572|9479|9487||9505|9418|9176|9209|9342|||9517|9363|9294|9348|9340|9283|9205|9376|9370|9638|9681|9747|9789|9700|9652|9662|9734|9760|9831|9961|10035|10165|10285|10410|10315|10340|10270||10015|9950|10020|10015|9778|9726|9713|9580|9330|9169|8973|9055|9077||8919|8735|8820|8893|8951|8922|8875|8953|9067|9080|9103|9033|9130|9175|9257|9232|9331|9350|9345|9491|9379|9358||9552|9853|9876|9812|9730|9810|||9734|9690|9739|9828|9958|9683|9740|9638|9754|9745|9745|9885|9908|9953|10025|9905|10125|10170|10150|10060|10150|10105|10120|10110|10055|10085|9657|9504|9429||9365|9322|9347|9345|9204|9061|9170|9087|9210|9153|||9186|9422|9346|9364|9264|9381|9250|9228|9140|9255|9391|9424|9400|9339|9300|9321|9302|9128|9334|9320|9455|9409|9459|9500|9410|9503|9389|9290|9325|9496|9446|9297|9367|9553|9524|9495|9340|9268|9181|9094|9135|9083|9062|9032|9200|9157|9055|8968|8821|8774|8866|9057|9000|8860|8817||||8880|8979||9028|9045|9001|8966|8792|8990|8970|9135|9064|9047|9030|8910|8970|8853|8855|8785|8711|8604|8240|8381
04736|946207|/equities/sega-sammy-holdings|TOPIX500|1756|1728|1735|1708|1696|1707|1712|1732|1731|1714|1722|1764|1760|1778|1781|1796|1808||1824|1807|1822|1811|1821|1831|1701||1712|1697|1712|1695|1653|1652|1665|1667|1663|1684|1683|1683|1701|1671|1667|1646|1657|1656|1663|1635|1616|1562||1576|1546|1565|1600|1599|||1620|1637|1638|1645|1636|1613|1602|1598|1614|1612|1565|1557|1523|1508|1451|1440|1425|1422|1432|1440|1443|1437|1461|1488|1477|1501|1520||1485|1511|1532|1524|1496|1472|1482|1483|1454|1435|1337|1319|1321||1314|1302|1316|1311|1308|1323|1312|1306|1299|1303|1303|1298|1300|1287|1294|1277|1261|1270|1263|1250|1237|1240||1276|1296|1299|1301|1316|1314|||1315|1305|1292|1276|1275|1252|1224|1188|1185|1187|1188|1217|1208|1214|1226|1210|1217|1230|1248|1226|1242|1244|1251|1260|1257|1251|1271|1234|1215||1208|1216|1204|1225|1195|1185|1230|1254|1293|1268|||1292|1285|1278|1284|1288|1283|1283|1297|1281|1298|1306|1302|1283|1275|1271|1282|1288|1282|1293|1293|1297|1291|1276|1287|1316|1344|1343|1328|1339|1364|1362|1395|1374|1371|1381|1424|1407|1387|1387|1408|1365|1368|1373|1391|1376|1369|1380|1362|1372|1389|1365|1394|1336|1308|1288||||1282|1308||1271|1275|1272|1246|1269|1281|1283|1302|1315|1315|1294|1294|1261|1255|1247|1259|1198|1200|1267|1285
04737|952890|/equities/seibu-holdings-inc|TOPIX500|1303|1320|1297|1286|1252|1300|1286|1255|1235|1205|1198|1219|1205|1219|1277|1342|1302||1268|1247|1292|1245|1239|1207|1162||1173|1143|1177|1078|1047|1001|961|951|962|952|969|964|976|965|974|975|973|975|979|969|966|955||931|946|930|934|967|||999|978|973|987|992|994|994|1015|1026|1047|1069|1057|1065|1051|1062|1056|1062|1065|1059|1053|1035|1021|1034|1104|1108|1139|1171||1143|1151|1185|1200|1170|1159|1204|1231|1192|1090|1107|1097|1095||1055|1040|1048|1066|1094|1117|1105|1096|1109|1096|1116|1114|1080|1150|1152|1137|1145|1172|1155|1159|1146|1118||1130|1136|1130|1130|1273|1257|||1226|1218|1275|1291|1310|1279|1255|1233|1259|1230|1213|1220|1193|1151|1159|1120|1108|1102|1114|1089|1095|1094|1092|1071|1100|1088|1088|1061|1020||980|976|971|904|901|941|952|996|1013|1025|||1056|1054|1081|1116|1143|1133|1119|1121|1092|1122|1151|1158|1174|1172|1186|1169|1170|1174|1217|1217|1257|1253|1218|1250|1236|1288|1288|1270|1318|1377|1386|1436|1420|1410|1413|1425|1395|1380|1408|1429|1423|1460|1400|1363|1363|1345|1319|1266|1241|1233|1236|1276|1264|1206|1178||||1236|1282||1245|1237|1242|1228|1225|1226|1234|1229|1247|1255|1225|1234|1224|1257|1215|1197|1126|1145|1143|1126
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|1920|1913|1924|1943|1891|1877|1830|1830|1833|1781|1763|1754|1763|1759|1744|1776|1732||1764|1743|1747|1773|1771|1812|1814||1805|1804|1828|1812|1794|1803|1764|1751|1751|1786|1733|1673|1636|1624|1649|1659|1657|1637|1642|1539|1528|1522||1515|1493|1472|1458|1473|||1529|1556|1555|1567|1569|1563|1574|1577|1603|1592|1626|1624|1610|1618|1626|1654|1639|1635|1630|1629|1564|1539|1555|1593|1537|1551|1505||1443|1431|1427|1423|1361|1301|1308|1349|1358|1262|1210|1219|1231||1214|1192|1115|1123|1108|1080|1071|1063|1031|1034|1080|1070|1087|1088|1126|1117|1161|1192|1197|1223|1202|1185||1203|1241|1246|1235|1229|1216|||1227|1257|1264|1299|1320|1230|1238|1234|1247|1230|1213|1245|1223|1242|1262|1232|1236|1237|1235|1201|1219|1210|1202|1205|1242|1248|1230|1244|1194||1164|1175|1162|1124|1104|1108|1157|1163|1206|1203|||1229|1220|1225|1250|1272|1232|1219|1210|1171|1189|1199|1220|1205|1196|1188|1199|1217|1163|1225|1222|1288|1299|1281|1293|1330|1346|1324|1281|1282|1346|1401|1425|1418|1342|1318|1272|1208|1192|1205|1232|1207|1173|1147|1134|1154|1139|1153|1082|1073|1064|1140|1170|1204|1152|1132||||1177|1188||1117|1061|1034|1011|998|1019|1033|1021|1009|1021|1013|1013|1037|1057|1031|1013|960|967|1000|1066
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|1566|1551|1584|1643|1590|1623|1599|1577|1547|1510|1495|1495|1487|1485|1490|1513|1477||1526|1530|1554|1554|1576|1563|1512||1539|1551|1487|1442|1430|1428|1402|1358|1349|1351|1382|1368|1379|1374|1395|1400|1426|1442|1478|1496|1485|1467||1456|1470|1428|1429|1426|||1441|1438|1448|1447|1436|1429|1437|1457|1445|1427|1445|1417|1416|1368|1372|1330|1322|1350|1389|1420|1420|1418|1462|1539|1544|1576|1599||1538|1559|1569|1485|1493|1407|1418|1430|1418|1406|1389|1380|1401||1362|1339|1363|1363|1383|1389|1385|1374|1386|1372|1376|1372|1374|1388|1385|1392|1430|1452|1421|1473|1501|1491||1524|1550|1577|1568|1563|1568|||1595|1572|1583|1580|1594|1563|1550|1507|1506|1481|1562|1577|1574|1575|1610|1609|1609|1605|1607|1584|1568|1557|1546|1539|1530|1526|1517|1465|1405||1365|1354|1353|1333|1309|1299|1325|1332|1361|1334|||1356|1384|1378|1382|1396|1386|1384|1384|1374|1381|1375|1381|1365|1358|1373|1376|1408|1401|1406|1386|1401|1418|1434|1423|1435|1436|1425|1424|1413|1466|1476|1483|1462|1464|1472|1477|1462|1448|1449|1437|1416|1377|1345|1331|1337|1304|1298|1272|1302|1285|1255|1265|1289|1267|1239||||1272|1278||1223|1234|1231|1209|1187|1183|1188|1191|1169|1193|1200|1211|1188|1196|1213|1180|1162|1176|1166|1176
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2169|2130|2124|2090|2022|2065|2072|2060|2036|1970|1956|1969|1947|1925|1895|1981|1983||2021|2000|2033|2052|2024|2019|2016||1986|2007|2029|1960|1945|1930|1912|1870|1867|1895|1941|1931|2013|1980|1990|1950|1976|1991|2013|2005|2007|2006||1962|1980|1933|1921|1946|||1932|1929|1883|1873|1854|1881|1891|1927|1924|1903|1937|1929|1910|1888|1922|1904|1900|1904|1920|1878|1877|1816|1793|1839|1772|1796|1768||1710|1714|1726|1748|1725|1706|1732|1719|1691|1693|1657|1631|1647||1631|1615|1707|1661|1725|1735|1736|1724|1744|1712|1707|1702|1716|1715|1746|1741|1746|1760|1730|1750|1719|1677||1677|1719|1727|1708|1679|1680|||1715|1712|1717|1745|1744|1714|1684|1642|1670|1671|1661|1688|1671|1671|1692|1669|1682|1684|1711|1664|1653|1639|1635|1627|1641|1649|1653|1624|1551||1511|1520|1494|1473|1439|1432|1470|1480|1508|1474|||1512|1516|1543|1536|1554|1575|1530|1503|1463|1492|1501|1516|1534|1516|1514|1503|1535|1480|1505|1518|1532|1531|1531|1537|1514|1521|1511|1479|1509|1550|1556|1549|1580|1527|1519|1534|1507|1487|1501|1517|1494|1462|1429|1391|1395|1378|1391|1335|1307|1319|1337|1387|1396|1318|1307||||1310|1358||1342|1295|1306|1308|1280|1295|1341|1362|1362|1399|1370|1373|1365|1382|1386|1345|1281|1267|1275|1336
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2296.5|2242.5|2251|2218|2195.5|2223|2201.5|2161|2128|2098.5|2028.5|2042|2031|2018.5|1990.5|2076|2070||2081|2065.5|2081|2116.5|2129|2101.5|2066||2055.5|2068|2082|2054|2065|2051|2022.5|2015|2011.5|2026|2110.5|2106|2120|2115.5|2058|2042.5|2037.5|2053.5|2092|2119.5|2115.5|2101||2085|2087|2062.5|2075.5|2094|||2100|2097.5|2033|2011.5|1990.5|1991|1989|1988.5|1988.5|1987|1997|1976|1946|1967|2010|2036|1980|1945.5|1930|1919.5|1903.5|1869|1853|1933|1923|1936|1913||1890|1886|1916|1930.5|1899.5|1855|1862|1875|1791|1775.5|1747.5|1750|1764.5||1739|1720.5|1737.5|1745|1760.5|1779.5|1757|1768|1787.5|1776|1786.5|1773.5|1784|1765.5|1769.5|1769|1786|1838.5|1846|1858|1855|1843.5||1854.5|1901|1913|1884|1890.5|1923.5|||1937|1936|1951|1982.5|2017|1982|2040.5|1980.5|2036.5|2051|2063.5|2082.5|2080|2066|2091.5|2064|2100|2100|2132|2117|2118.5|2104|2081|2082.5|2097|2112|2092|2075|2028||1990|1988.5|1985.5|1952.5|1917|1913.5|1981|2033|2079|2070|||2088|2078|2091|2117|2117|2096.5|2060|2055|2020|2039.5|2053.5|2048|2050.5|2039.5|2009.5|1994|2043.5|2015|2040|2031|2054|2055|2049.5|2060|2052.5|2061.5|2047|2017|2031|2110|2134|2108|2136.5|2085.5|2079|2055|2020|2005.5|1989.5|1984|1983.5|1955|1931.5|1914|1904|1904|1880.5|1783.5|1780|1784.5|1823.5|1831.5|1858|1822|1786.5||||1801.5|1849||1795.5|1777|1749|1759.5|1722|1713.5|1753.5|1765.5|1779|1788|1764|1796.5|1784|1791|1772|1747.5|1632|1645.5|1700|1730.5
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4368|4376|4394|4397|4252|4319|4356|4373|4270|4186|4159|4118|4095|4130|4035|4124|4216||4180|4180|4222|4253|4265|4171|4122||4190|4221|4150|4052|4052|4004|3949|3970|3946|3964|4052|3951|3920|3945|3902|3833|3871|3922|3920|3874|3778|3881||3898|3795|3623|3612|3588|||3654|3668|3647|3620|3544|3499|3499|3487|3480|3494|3545|3569|3604|3560|3513|3428|3425|3491|3415|3410|3383|3317|3299|3413|3461|3413|3351||3289|3323|3347|3350|3346|3312|3381|3424|3271|3138|3181|3203|3223||3213|3179|3230|3238|3331|3394|3420|3465|3552|3501|3450|3412|3426|3459|3511|3521|3475|3369|3392|3319|3285|3260||3250|3356|3324|3311|3321|3284|||3319|3345|3331|3341|3415|3300|3291|3249|3301|3333|3378|3403|3414|3348|3417|3364|3427|3447|3452|3425|3444|3440|3415|3402|3442|3429|3455|3447|3384||3284|3268|3275|3201|2937.5|3200|3287|3268|3294|3377|||3465|3444|3492|3506|3561|3511|3433|3368|3298|3363|3425|3468|3414|3382|3412|3415|3498|3441|3496|3466|3561|3631|3702|3604|3653|3705|3602|3579|3691|3806|3877|3883|3843|3802|3823|3785|3699|3676|3661|3659|3541|3526|3481|3458|3545|3568|3571|3469|3458|3460|3502|3475|3441|3372|3331||||3428|3526||3506|3551|3527|3495|3478|3551|3603|3660|3613|3601|3498|3420|3346|3412|3466|3544|3577|3501|3447|3441
04743|952815|/equities/seven-bank-ltd|TOPIX500|264|261|260|256|248|252|252|249|243|240|239|241|240|238|240|240|241||241|239|243|245|245|245|242||243|243|241|237|235|232|230|228|229|226|229|230|225|221|222|221|223|221|224|226|227|223||220|220|215|215|215|||217|217|216|217|216|215|217|218|218|220|221|220|222|218|218|218|216|218|219|221|223|224|227|228|230|230|230||229|230|235|236|237|237|241|246|249|244|240|238|242||240|238|240|238|243|245|245|245|246|244|247|248|251|254|259|257|258|259|257|257|253|250||253|260|260|259|260|260|||262|262|260|263|266|261|258|258|261|261|261|263|261|266|266|266|266|266|270|267|268|269|266|265|267|268|268|260|256||256|258|258|260|255|257|265|269|268|269|||272|278|275|276|278|278|283|282|277|283|294|296|296|292|291|291|295|294|297|294|296|297|296|298|293|295|295|292|292|298|299|300|300|304|307|307|309|307|306|306|305|302|302|298|301|298|289|285|281|280||281|279|276|281||||288|291||291|290|288|289|287|286|289|284|279|289|285|283|282|276|282|279|264|260|262|270
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|2480|2456|2430|2432|2435|2379|2421|2386|2388|2405|2409|2403|2458|2474|2445|2524|2501||2602|2585|2630|2578|2638|2633|2612||2604|2573|2523|2551|2556|2532|2582|2490|2690|2723|2767|2731|2751|2761|2793|2791|2895|2866|2903|2943|2834|2851||2905|2861|2810|2813|2808|||2811|2803|2781|2753|2776|2771|2809|2951|3000|2874|2890|2807|2839|2765|2722|2806|2863|2872|2881|2955|2999|3080|3060|3015|2842|2763|2684||2711|2513|2463|2448|2560|2583|2582|2473|2522|2673|2577|2534|2495||2532|2515|2548|2655|2595|2565|2700|2740|2755|2790|2800|2740|2790|2835|2830|2795|2760|2675|2615|2615|2615|2655||2725|2755|2720|2510|2330|2395|||2405|2340|2302.5|2257.5|2245|2255|2277.5|2317.5|2350|2400|2415|2492.5|2442.5|2397.5|2412.5|2382.5|2450|2455|2432.5|2460|2447.5|2437.5|2440|2395|2380|2397.5|2375|2345|2375||2377.5|2342.5|2320|2240|2110|1925|1882.5|1855|1845|1830|||1830|1895|1885|1880|1845|1865|1852.5|1837.5|1852.5|1860|1862.5|1775|1787.5|1742.5|1732.5|1730|1732.5|1737.5|1745|1757.5|1717.5|1727.5|1737.5|1727.5|1722.5|1727.5|1710|1715|1705|1725|1717.5|1682.5|1667.5|1712.5|1690|1710|1737.5|1752.5|1707.5|1660|1647.5|1610|1667.5|1662.5|1632.5|1622.5|1577.5|1555|1532.5|1532.5|1545|1535|1512.5|1510|1485.5||||1495|1442.5||1445.5|1512.5|1495|1479|1440|1435|1417|1436.5|1424.5|1413|1357.5|1316|1279|1291|1312|1311|1301.5|1304|1252|1240
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|1809|1832|1813|1831|1943|1946|1933|1945|1941|1938|1928|1946|1968|1916|1971|2024|1985||2084|2074|2233|2313|2306|2301|2268||2270|2238|2126|2239|2220|2217|2173|2114|2114|2184|2120|2054|2030|2056|2045|1946|1884|1862|1840|1773|1726|1675||1684|1670|1597|1559|1549|||1547|1514|1463|1514|1509|1478|1464|1458|1436|1457|1465|1417|1390|1373|1393|1380|1347|1368|1374|1356|1388|1331|1385|1427|1386|1396|1351||1279|1252|1167|1165|1160|1152|1151|1168|1165|1155|1267|1224|1233||1206|1184|1216|1234|1253|1268|1255|1248|1254|1245|1241|1266|1267|1276|1292|1287|1298|1315|1291|1317|1323|1295||1280|1261|1234|1223|1239|1311|||1320|1325|1332|1329|1330|1291|1306|1311|1337|1357|1339|1381|1349|1305|1314|1263|1249|1245|1215|1196|1209|1216|1226|1239|1257|1255|1257|1259|1233||1198|1211|1095|1069|1040|1029|1085|1080|1140|1146|||1182|1182|1171|1182|1180|1153|1130|1141|1120|1137|1145|1171|1113|1110|1105|1115|1146|1114|1159|1152|1185|1183|1162|1177|1181|1182|1175|1136|1143|1207|1255|1267|1245|1192|1191|1190|1176|1148|1167|1178|1143|1133|1121|1112|1126|1125|1152|1105|1070|1089|1093|1111|1117|1159|1140||||1151|1198||1152|1125|1105|1104|1097|1160|1150|1148|1137|1165|1130|1134|1148|1137|1079|1103|1053|1041|1051|1052
04746|1011980|/equities/shift-inc|TOPIX500|12780|12540|12140|11860|11930|11460|11710|11420|11850|12090|12510|12940|13220|12770|12560|12810|13450||14440|13880|13830|13790|13580|13260|13080||13290|12990|12670|12660|12570|12860|12960|12420|12730|12530|12720|12610|12930|12600|12120|11980|11900|12030|12130|12130|11770|11590||11900|14120|14730|14600|14220|||13950|13680|13650|13730|13810|13460|13310|13720|13850|13490|13390|13520|13760|13310|13010|13310|13650|13610|13460|14340|14500|14930|15260|15010|14800|14590|14530||14220|14170|13810|13510|13890|13830|13970|12960|13470|14420|14280|14120|13080||13020|13220|13040|13470|12930|13360|14030|16040|16650|16850|16230|16160|16710|16740|16820|17170|17060|15540|15360|15240|14880|15060||15690|15610|15400|15500|15140|14420|||14200|13260|12510|12430|12110|12110|12260|12320|12230|12300|12900|13190|12820|12270|11980|11650|12420|12390|12460|12670|12180|11910|11770|11650|11380|11260|10910|10560|11010||11480|11770|11490|11440|11200|11010|11260|11380|11630|11440|||11330|11360|11140|10950|10870|11130|11260|11580|11440|10830|10890|10710|10520|10330|10160|10820|10700|10860|11050|10830|10980|10950|11130|10900|10890|10800|10430|10300|9970|10450|10070|9900|9890|9960|10000|10440|10400|10070|9600|9350|9020|9940|9350|9140|9060|8960|8920|8700|8400|8390|8370|8440|8210|8420|8550||||8600|8950||8870|9060|8910|9100|8850|9220|9130|8880|9130|8840|8750|7710|7450|6650|6970|6970|6910|6980|6830|6870
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|836|842|848|832|814|815|819|807|789|775|761|759|754|739|740|750|752||761|759|770|761|755|755|752||752|754|747|740|732|730|728|717|709|724|747|730|723|718|731|722|718|719|719|714|716|714||704|716|686|678|669|||667|669|660|657|654|652|653|660|666|666|679|680|695|683|686|685|694|700|711|713|713|708|710|737|738|752|774||778|776|786|790|796|788|800|805|780|767|769|753|767||753|747|754|763|764|771|772|777|790|788|776|769|771|784|796|795|801|805|801|804|795|786||804|795|811|811|811|803|||797|799|795|789|793|784|776|778|785|798|801|807|801|799|794|784|784|783|783|769|765|763|755|762|776|785|781|768|749||738|736|730|739|718|707|714|737|743|766|||773|769|774|778|786|788|778|786|774|769|775|772|773|763|772|769|793|778|778|772|781|789|791|800|805|805|811|809|808|823|829|829|819|812|811|807|804|803|807|824|815|796|791|795|804|797|794|790|800|810|804|807|792|773|755||||790|827||819|809|806|802|803|813|832|847|825|824|831|817|812|801|814|808|782|790|798|811
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3850|3770|3775|3795|3790|3775|3810|3785|3815|3775|3765|3865|3860|3880|3820|4025|4050||4365|4255|4295|4400|4345|4325|4310||4270|4195|4115|4010|4055|4035|4030|3945|3975|4060|4110|4100|4080|4070|4050|4070|4075|4070|4060|4145|4050|3940||3885|3830|3915|4000|3935|||4005|3990|3920|3880|3870|3825|3750|3775|3760|3750|3745|3725|3695|3715|3740|3825|3785|3825|3795|3785|3800|3735|3740|3730|3610|3615|3605||3510|3465|3490|3535|3465|3450|3430|3495|3440|3120|3065|3010|2985||2986|2961|3000|3030|2980|3015|2992|2960|2988|2983|2942|2921|2966|3030|3065|3075|3120|3165|3145|3160|3150|3105||3185|3180|3140|3100|3130|3250|||3210|3275|3255|3265|3335|3270|3230|3225|3260|3260|3260|3290|3130|3095|3160|3140|3170|3125|3190|3165|3175|3155|3170|3180|3165|3190|3160|3085|3090||3060|2750|2732|2731|2683|2661|2732|2783|2823|2771|||2822|2891|2881|2876|2884|2889|2881|2874|2875|2861|2898|2919|2885|2851|2812|2833|2863|2842|2871|2839|2846|2818|2826|2812|2810|2772|2734|2678|2752|2876|2898|2862|2906|2924|2954|2979|2957|2902|2915|2900|2873|2802|2782|2747|2641|2757|2733|2701|2701|2677|2704|2705|2634|2601|2581||||2606|2678||2690|2666|2655|2730|2742|2757|2757|2796|2756|2765|2696|2867|2616|2745|2859|2817|2653|2627|2652|2733
04749|946277|/equities/shimamura-co-ltd|TOPIX500|11310|10940|10880|10680|10590|10460|10390|10470|10530|10400|10280|10720|10700|10710|10600|10700|10740||11380|11560|11550|11550|11650|11600|11600||11560|11550|11580|11570|11600|11590|11670|11590|11440|11440|11500|11360|11520|11510|11570|11700|11920|12040|11990|11820|11800|11630||11590|11490|11460|11120|10860|||10550|10110|10210|10420|10340|10380|10350|10500|10490|10510|10610|10390|10380|10230|10080|9970|9930|10040|10270|10310|10310|10680|10530|10810|10860|10930|11100||11050|11110|11050|11080|11200|11200|11220|10800|10730|11290|11170|11100|11190||11010|11120|11370|11290|11130|11080|10910|10820|10860|10760|10750|10570|10430|10400|10420|10480|10490|10330|10460|10420|10190|10010||10190|10320|9440|9470|9150|8840|||8670|8650|8600|8600|8760|8550|8380|8410|8480|8530|8680|8680|8580|8650|8750|8790|8700|8650|8250|8410|8160|7910|7880|7880|7940|7760|7770|7640|7580||7460|7460|7250|7290|7250|7190|7180|7280|7430|7550|||7480|7420|7220|7320|7460|7510|7430|7260|7220|7170|7190|7050|7050|7020|6890|6980|7280|7420|7540|7650|7860|7410|7400|7330|7410|7420|7420|7340|7340|7540|7630|7620|7690|7730|7690|7620|7460|7440|7420|7400|7160|7190|6980|6870|6910|6860|6860|6700|6800|6810|6790|6940|6830|6620|6570||||6760|6800||6680|6620|6660|6570|6580|6560|6560|6620|6490|6540|6380|6360|6260|6230|5980|5820|5620|5760|5530|6090
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|25435|25040|24555|24165|24025|23880|24040|23740|23550|23305|23330|23645|23805|23500|23680|24260|24310||25345|25775|26010|25590|25700|26295|26010||25825|24350|24385|24475|24290|24930|25150|24825|24605|25030|25960|25750|25930|25865|25435|25285|24890|25095|25025|24855|24700|24680||23785|23275|23245|23850|23925|||24020|24155|24165|24150|23980|23920|24000|23950|23800|23900|23940|24155|24240|24265|24130|24150|24305|24185|24130|24225|24405|24790|24435|24840|24250|24070|23735||23075|22815|22435|22305|22835|23090|22715|22310|22540|24455|24245|23475|23575||23645|23405|23320|22590|19970|20010|20180|20120|20380|20520|20550|20310|20620|20750|20610|20770|21140|21480|21160|21260|21480|21230||20720|21470|21230|21060|21150|21240|||20890|21040|21030|20990|21300|21280|21090|21060|21450|21710|21920|22090|22110|22150|22170|22000|22710|22880|23160|23050|22860|22890|23000|22820|22690|22730|22580|22400|22650||23060|23260|23100|23170|22670|22810|22260|21770|21430|21100|||21300|21340|21170|21200|21030|21270|20980|20900|20900|21210|21520|21620|21480|21720|21070|20500|20640|20470|20420|20300|20340|20560|20680|20790|21100|20800|20270|20220|20090|19690|19570|19690|19720|19890|19810|19870|19930|19370|19810|19250|19220|19550|19950|20100|19960|19950|19410|18760|18490|18310|17790|17680|17220|16750|15630||||15460|15720||15820|15780|15710|15480|15400|15840|16100|15960|15530|15710|15340|15240|14940|14980|15210|14950|14560|14460|14860|14890
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|910|903|918|906|886|903|869|868|849|842|836|836|832|813|800|831|816||813|796|800|815|822|806|780||785|787|771|748|747|736|733|735|731|757|769|769|773|778|767|757|762|762|772|760|755|758||749|751|722|724|738|||743|748|735|740|737|730|737|761|776|779|802|807|816|813|832|821|812|815|807|801|807|791|790|804|801|814|813||790|788|791|793|786|782|793|821|794|760|737|721|740||729|719|711|718|741|749|738|740|745|743|765|764|774|775|781|781|784|789|781|790|777|765||788|800|807|800|800|803|||807|805|806|820|823|792|790|777|788|797|796|802|794|796|811|795|798|802|805|796|791|791|801|789|794|795|801|791|775||764|777|776|745|726|754|816|817|834|824|||842|831|847|858|866|844|831|846|836|838|847|856|856|854|862|862|883|868|876|856|882|881|888|885|871|875|866|842|852|888|915|943|935|915|917|922|919|905|907|912|899|857|847|845|862|865|864|843|841|841|845|863|861|860|827||||813|827||816|813|803|801|780|777|795|789|784|798|775|818|843|844|823|811|773|770|792|797
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3682|3641|3606|3625|3543|3451|3472|3404|3478|3393|3414|17310|17670|17350|17350|18020|17900||18700|18160|18365|18705|18640|18380|17890||17920|17960|17735|17900|17865|18175|18100|17930|18170|18325|19095|19300|19380|18970|19030|18910|19000|18550|18880|18955|19100|19120||18695|17930|17715|17720|17715|||17975|18020|17770|17575|17395|17110|16980|16910|16860|17040|16975|17040|17030|16880|17245|17165|16870|17120|17570|17575|17600|17200|17135|16755|16455|15905|15350||15045|14905|15130|15245|15240|15150|15155|14985|15105|14750|14505|14525|14375||14035|13890|14135|14310|14440|14495|14405|14445|14280|14235|14170|14160|14255|14070|14010|14065|14115|13905|13665|13705|13570|13450||13670|13755|13825|13910|13800|13940|||14030|13815|14045|14095|13950|13810|13765|13520|13555|13465|13300|13355|13040|12840|12875|12605|12955|12890|12920|12595|12700|12735|12785|12780|12790|12905|12960|12780|12375||12230|12645|12325|12265|12310|12270|12890|12910|13490|13120|||13095|12950|12840|12755|12825|13015|12710|12500|12410|12195|12280|12420|12380|12300|12180|12320|12475|12225|12335|12235|12210|12170|12235|12315|12285|12465|12110|11830|12080|12630|12320|12405|12625|12385|12615|12575|12580|12560|12575|12485|12375|12120|11970|11875|12125|12225|12045|11755|11805|11865|11825|11905|12000|11935|11685||||11470|11910||11645|11435|11270|11455|11090|11380|11725|11570|11165|11395|11155|11075|11270|11140|10935|10840|9792|9694|9914|10045
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|3065|2953|2924|2861|2855|2723|2751|2578|2728|2691|2738|2821|2867|2871|2808|2921|2903||3015|2860|2895|2923|3015|2929|2859||2778|2720|2627|2654|2638|2743|2742|2609|2606|2417|2513|2627|2665|2668|2628|2659|2616|2591|2643|2610|2584|2525||2515|2462|2461|2323|2302|||2325|2322|2284|2280|2281|2257|2234|2293|2349|2319|2282|2287|2286|2302|2291|2322|2286|2298|2278|2307|2325|2339|2297|2227|2188|2094|1975||1934|1914|1936|1964|1948|1903|1832|1785|1795|1896|1844|1848|1789||1744|1809|1859|1867|1840|1899|1810|1976|1976|1983|1978|1977|2005|2057|2017|2004|1991|1956|1886|1889|1864|1829||1804|1748|1726|1720|1715|1738|||1747|1755|1696|1665|1628|1615|1618|1585|1597|1546|1559|1631|1607|1556|1573|1562|1634|1613|1647|1599|1616|1614|1678|1731|1695|1734|1715|1664|1625||1601|1628|1661|1654|1579|1567|1629|1638|1673|1623|||1764|1721|1671|1654|1626|1689|1676|1701|1653|1627|1577|1550|1521|1469|1447|1460|1453|1440|1458|1453|1478|1476|1493|1504|1509|1501|1468|1453|1319|1414|1399|1385|1415|1380|1380|1374|1380|1376|1347|1378|1362|1373|1364|1353|1356|1310|1281|1273|1331|1343|1336|1352|1346|1334|1324||||1303|1322||1309|1233|1234|1232|1199|1122|1141|1165|1072|1077|1043|1037|1026|1038|1006|1005|889|893|920|955
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|1886|1909|1890|1862|1884|1837|1755|1765|1721|1699|1677|1591|1571|1515|1520|1544|1526||1483|1433|1447|1460|1413|1392|1352||1339|1347|1348|1342|1302|1274|1261|1267|1281|1265|1270|1298|1322|1319|1333|1342|1353|1345|1375|1387|1382|1397||1355|1331|1263|1261|1256|||1262|1266|1256|1267|1232|1214|1231|1242|1224|1213|1236|1225|1236|1216|1208|1222|1235|1262|1265|1279|1258|1233|1240|1306|1308|1334|1326||1290|1301|1337|1346|1342|1321|1398|1423|1356|1332|1286|1258|1336||1272|1248|1255|1268|1332|1358|1324|1322|1344|1337|1344|1334|1343|1350|1359|1308|1314|1331|1324|1321|1291|1294||1294|1335|1309|1290|1284|1333|||1383|1396|1427|1454|1447|1417|1409|1381|1345|1319|1250|1238|1243|1234|1221|1204|1202|1203|1191|1160|1169|1187|1185|1179|1191|1177|1195|1209|1197||1177|1157|1156|1120|1108|1186|1254|1281|1292|1249|||1276|1269|1280|1300|1299|1288|1294|1279|1260|1270|1266|1265|1244|1242|1264|1272|1297|1287|1306|1297|1338|1371|1385|1395|1394|1416|1399|1366|1361|1423|1479|1491|1491|1451|1438|1406|1367|1354|1375|1411|1340|1309|1300|1303|1314|1314|1330|1281|1239|1281|1273|1306|1315|1307|1249||||1279|1300||1341|1304|1292|1274|1228|1238|1266|1287|1307|1382|1402|1436|1451|1473|1487|1455|1362|1329|1330|1386
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5865|5729|5844|5954|5855|5892|5775|5612|5500|5372|5386|5540|5463|5465|5404|5722|5815||5811|5885|5959|6021|6058|5989|5963||5873|5811|5880|5761|5685|5611|5551|5602|5638|5623|5702|5691|5677|5601|5653|5666|5665|5742|5772|5786|5833|5860||5771|5680|5508|5526|5572|||5630|5561|5514|5511|5527|5556|5545|5588|5541|5570|5436|5488|5549|5581|5570|5575|5572|5605|5525|5571|5579|5602|5593|5681|5594|5687|5578||5530|5524|5549|5597|5585|5567|5562|5675|5541|5530|5442|5511|5181||4994|4761|4827|4861|4957|5025|5059|4984|5160|5206|5224|5154|5277|5353|5357|5442|5478|5448|5398|5437|5447|5397||5628|5656|5811|5750|5710|5688|||5821|5782|5725|5757|5775|5750|5758|5762|5761|5729|5781|5875|5831|5870|5865|5800|6005|6062|6165|6148|6170|6171|6118|6084|6091|6191|6175|6064|6057||6001|6036|6097|6006|6086|6257|6360|6357|6360|6305|||6258|6340|6133|6125|6155|6196|6280|6121|6128|6156|6271|6324|6489|6534|6485|6524|6684|6651|6842|6701|6966|6923|7040|6827|6681|6731|6576|6511|6231|6401|6473|6416|6333|6194|6162|6186|6125|6153|6040|5962|5928|5836|5786|5680|5691|5663|5741|5615|5648|5813|5668|5422|5636|5882|5700||||5754|5909||5892|5635|5590|5485|5379|5408|5481|5556|5514|5386|5414|5437|5438|5423|5390|5297|5205|5073|5001|5010
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|3025|3070|3050|3000|2960|2975|3005|2985|2975|2925|2895|2935|2930|2945|2950|2965|2920||2925|2920|2910|2960|3055|3120|3135||3050|3050|3040|2985|3020|3095|3015|2990|3020|3005|3070|3015|3040|2950|2945|2925|2905|2905|2875|2880|2905|2885||2785|2805|2790|2825|2815|||2855|2835|2815|2790|2770|2770|2735|2760|2690|2705|2750|2755|2710|2680|2665|2600|2520|2540|2580|2595|2585|2565|2585|2585|2545|2520|2515||2452.5|2445|2472.5|2510|2590|2540|2545|2550|2625|2625|2625|2550|2480||2462.5|2460|2487.5|2487.5|2490|2520|2565|2575|2595|2600|2635|2650|2665|2705|2635|2680|2650|2640|2570|2550|2555|2495||2565|2590|2615|2535|2565|2580|||2605|2545|2525|2505|2482.5|2495|2440|2422.5|2435|2450|2427.5|2497.5|2462.5|2455|2450|2417.5|2470|2427.5|2377.5|2367.5|2377.5|2360|2360|2317.5|2335|2332.5|2307.5|2242.5|2195||2210|2240|2237.5|2287.5|2257.5|2260|2260|2262.5|2270|2225|||2257.5|2252.5|2262.5|2272.5|2282.5|2287.5|2280|2272.5|2232.5|2215|2272.5|2345|2277.5|2245|2255|2257.5|2222.5|2185|2140|2152.5|2180|2212.5|2205|2195|2192.5|2235|2202.5|2182.5|2167.5|2245|2195|2175|2165|2190|2247.5|2307.5|2310|2312.5|2282.5|2232.5|2297.5|2387.5|2367.5|2360|2385|2352.5|2337.5|2335|2310|2337.5|2380|2342.5|2370|2387.5|2332.5||||2370|2395||2422.5|2462.5|2410|2402.5|2355|2340|2340|2367.5|2337.5|2332.5|2315|2307.5|2277.5|2242.5|2235|2215|2232.5|2207.5|2105|2172.5
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|8055|8081|8011|8021|7900|7920|8038|8070|8111|8006|7875|7901|7923|7888|7890|8140|8140||8099|8086|8219|8109|8055|7991|7749||7561|7828|7548|7450|7439|7386|7145|6797|6781|6691|6844|6915|6781|7012|6744|6672|6619|6544|6595|6563|6517|6551||6666|6695|6805|6890|7125|||7124|6975|6905|7020|7010|7014|7023|7081|7146|7166|7246|7291|7311|7278|7188|7085|7187|7385|7422|7330|7337|7393|7339|7345|7355|7357|7228||7070|7081|7174|7291|7217|7052|7301|7138|7334|6924|6838|6771|6653||6450|6320|6382|6550|6509|6621|6791|6804|6836|6803|6791|6725|6790|6751|6601|6575|6544|6480|6392|6400|6301|6086||6031|6005|6056|6015|6096|6197|||6219|6183|6103|6017|6090|6072|6113|5975|6051|5946|6027|6164|6160|6122|6121|6000|5980|5985|5920|5767|5751|5706|5672|5621|5600|5649|5651|5452|5382||5400|6006|6002|5955|5882|5808|5885|6229|6589|6460|||6603|6602|6592|6656|6766|6738|6648|6676|6712|6781|6777|6880|6748|6674|6739|6784|6797|6759|6938|6987|6985|6860|6932|6965|6948|6909|6897|6833|6897|7114|7132|7180|6967|6776|6911|6932|6822|6658|6564|6708|6628|6427|6385|6358|6448|6518|6362|6285|6394|6288|6119|6567|6385|6368|6291||||6296|6370||6350|6493|6471|6484|6537|6727|6825|6686|6505|6600|6410|6475|6512|6536|6353|6318|6122|6132|6048|6031
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|863|854|857|876|851|862|851|855|839|823|818|815|809|789|778|805|795||798|791|799|807|805|799|787||798|793|789|781|763|756|757|756|756|753|761|764|767|759|773|773|788|781|784|780|781|778||760|759|729|733|741|||755|755|751|751|749|738|749|753|756|757|763|763|770|754|752|754|752|761|760|757|750|742|741|772|777|779|789||775|773|776|769|764|757|760|761|732|724|713|701|722||706|697|697|701|709|713|709|707|716|718|721|719|719|718|723|716|724|727|721|725|722|721||726|750|752|744|741|746|||761|760|758|766|768|753|751|741|756|751|731|735|730|731|732|732|732|739|740|726|724|732|725|726|742|744|741|735|715||700|701|699|703|691|684|695|691|694|682|||690|694|701|704|711|697|692|693|675|692|688|687|693|686|681|687|693|686|698|682|701|700|703|707|702|709|703|694|693|713|725|731|733|718|714|707|698|682|674|681|659|633|623|616|622|623|628|613|613|616|622|627|642|642|622||||636|652||639|618|618|611|612|602|601|606|602|618|616|622|619|617|630|627|615|614|606|627
04759|949826|/equities/sho-bond-holdings|TOPIX500|4825|4840|4770|4685|4620|4570|4605|4610|4630|4610|4625|4675|4660|4610|4645|4715|4605||4715|4730|4725|4735|4740|4760|4695||4665|4705|4650|4590|4590|4530|4535|4520|4520|4565|4620|4575|4585|4530|4530|4500|4560|4515|4560|4710|4675|4810||4975|4980|4915|4930|4915|||4980|5000|5020|5010|5010|5010|4955|4995|4990|4950|5040|5090|5070|5020|5070|5010|4985|5000|5150|5160|5190|5150|5200|5380|5360|5440|5480||5320|5310|5360|5340|5380|5260|5390|5390|5310|5310|5180|5130|5120||5070|5000|5040|5020|5020|5100|5180|5160|5220|5180|5210|5120|5150|5090|5060|5050|5070|5110|5110|5100|5120|5110||5220|5250|5210|5220|5110|5080|||5080|5060|5060|5190|5230|5110|5120|4970|4985|5050|5050|5110|5060|4970|5000|4925|5040|5070|5090|5060|5130|5050|5080|4940|4995|4990|4820|4790|4590||4505|4615|4590|4655|4565|4530|4660|4685|4755|4705|||4735|4730|4730|4660|4730|4790|4780|4745|4715|4730|4815|4790|4875|4780|4770|4735|4765|4790|4830|4710|4740|4830|4875|4885|4870|4895|4835|4815|4790|4960|4970|4890|4910|4870|4940|4955|4965|4980|4845|4745|4805|4745|4740|4685|4635|4680|4630|4605|4480|4575|4510|4460|4400|4365|4345||||4330|4375||4290|4330|4200|4195|4165|4170|4245|4340|4240|4245|4250|4130|4080|4115|4075|3975|3910|3890|3915|3950
04760|952951|/equities/shochiku-co-ltd|TOPIX500|14020|14150|14070|14090|14270|14480|14900|14860|14970|14980|15250|15420|15250|15480|15530|15260|15220||15260|15070|15320|15310|15240|15280|15180||15090|15130|15190|14900|14770|14500|14130|14090|14330|14250|14310|14120|14210|14260|14330|14270|14260|14150|14720|14490|14440|14260||14010|13970|13790|13710|13760|||13930|13930|13780|13690|13440|13590|13580|13680|13810|14000|14100|14190|14000|13730|13750|13630|13390|13330|13390|13040|13000|12970|13010|13270|13280|13350|13260||13200|13380|13590|13490|13210|13030|13560|13640|13300|12950|12930|12660|12420||11980|12050|12110|12120|12140|12480|12280|12200|12410|12380|12790|12830|14290|15240|15220|15190|15320|15330|15220|15320|15270|15150||15370|15340|15100|15170|15240|15270|||15220|15120|15160|15050|15040|14810|14680|14440|14460|14210|14100|14290|14080|14020|14100|13850|13830|14360|14150|13950|13900|13800|13860|13660|13780|14070|13740|13250|12800||12640|12510|12430|12350|11870|11850|12180|12570|12780|12750|||13200|13110|12620|12980|13300|13300|13400|14220|14260|14500|14630|14600|14560|14580|14570|14500|14850|14680|14700|14830|14660|14560|14490|14570|14420|14480|14240|14160|14330|14580|14860|14680|14410|14260|14110|14190|14040|13880|14040|13970|13820|13670|13390|13110|13010|13210|13120|12960|12710|12780|12880|12760|12180|11850|11680||||11470|11600||11320|11370|11420|11490|11360|11340|11400|11480|11370|11340|11310|11470|11480|11500|11220|11220|10610|10690|11180|11570
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3185|3115|3105|3040|2980|3030|2923|2942|2950|2819|2748|2639|2630|2585|2529|2631|2593||2581|2564|2602|2663|2630|2683|2597||2604|2627|2641|2592|2603|2614|2583|2499|2457|2407|2414|2420|2405|2402|2428|2405|2404|2374|2405|2418|2360|2233||2214|2228|2170|2166|2157|||2177|2172|2185|2130|2139|2135|2202|2215|2167|2172|2210|2205|2237|2195|2158|2132|2056|2033|1947|1928|1939|1899|1883|1972|1967|1997|1934||1898|1923|1941|1940|1921|1911|1913|1956|1957|1870|1843|1732|1808||1800|1758|1785|1815|1876|1902|1866|1883|1855|1856|1860|1861|1893|1902|1951|1945|1973|1999|1955|1923|1875|1840||1922|1994|1985|1977|1990|2023|||2101|2067|2076|2058|1987|1969|1957|1945|1996|1972|1942|1981|1991|2008|2067|2066|2086|2103|2124|2081|2109|2106|2145|2161|2251|2293|2255|2312|2258||2148|2218|2191|2203|2159|2168|2297|2313|2354|2308|||2372|2352|2356|2381|2389|2336|2311|2310|2271|2303|2331|2351|2351|2331|2343|2344|2412|2385|2464|2450|2528|2556|2558|2574|2561|2612|2577|2548|2472|2603|2662|2664|2645|2586|2567|2602|2567|2544|2552|2581|2523|2437|2358|2294|2310|2251|2255|2145|2274|2280|2297|2333|2286|2230|2224||||2294|2371||2315|2298|2263|2247|2180|2255|2303|2313|2282|2290|2245|2291|2259|2236|2235|2234|2168|2119|2131|2148
04762|951927|/equities/skylark-co-ltd|TOPIX500|1734|1712|1699|1672|1664|1684|1683|1671|1651|1632|1654|1659|1657|1658|1648|1673|1650||1635|1616|1633|1632|1616|1615|1660||1687|1688|1712|1715|1715|1716|1686|1681|1714|1672|1685|1645|1642|1632|1625|1604|1580|1570|1574|1542|1537|1538||1523|1532|1504|1488|1510|||1565|1562|1602|1623|1625|1617|1616|1629|1626|1643|1637|1633|1638|1635|1620|1606|1611|1625|1623|1619|1592|1584|1581|1602|1605|1624|1601||1562|1561|1622|1632|1611|1555|1629|1651|1597|1531|1532|1519|1505||1487|1487|1504|1515|1522|1528|1496|1540|1545|1522|1479|1476|1502|1500|1500|1503|1513|1534|1525|1531|1518|1503||1500|1501|1502|1495|1500|1525|||1519|1519|1496|1482|1495|1472|1676|1660|1655|1639|1618|1638|1635|1643|1665|1620|1634|1626|1628|1587|1580|1561|1548|1533|1538|1497|1574|1559|1520||1497|1502|1518|1509|1470|1461|1498|1567|1605|1601|||1629|1619|1607|1613|1619|1582|1565|1601|1600|1646|1618|1622|1588|1574|1615|1614|1702|1707|1778|1796|1820|1806|1805|1797|1793|1780|1774|1754|1700|1769|1801|1816|1799|1765|1761|1752|1748|1747|1747|1780|1731|1740|1680|1645|1698|1679|1695|1669|1620|1693|1690|1732|1737|1610|1589||||1591|1602||1576|1520|1507|1506|1533|1547|1536|1542|1528|1520|1505|1511|1497|1522|1512|1415|1350|1410|1500|1528
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|64680|62760|62160|61660|60660|58760|59940|59240|61450|61850|62690|63510|64800|63770|62900|64520|64490||65400|64640|65560|65500|65600|66600|66210||65790|65130|63270|62930|62610|64710|64640|63000|63330|64940|65950|66070|67350|67860|66800|66610|66910|66770|67740|67200|67040|66950||66590|65400|64370|63030|61430|||62490|63150|62870|62520|62820|62410|62380|62820|63410|63650|64050|64610|65120|64690|65200|65270|63710|64410|64250|65090|65720|66370|65810|65760|64120|63740|61410||60010|58430|57810|58150|58850|60060|61550|59970|59910|59460|58000|57510|56560||55240|55070|55730|55630|55140|56170|55890|56200|57350|57120|57410|57220|57660|59180|58170|57360|57610|57680|57330|56590|56670|56610||58440|58480|57510|56710|56410|57810|||57390|56860|56660|56870|56440|56180|56940|55500|56000|56820|58110|59830|58120|57670|58250|58080|58770|58620|59190|58430|58550|59100|59190|59210|59520|59540|59890|58070|56740||55290|55330|54420|54430|54400|54950|56700|56750|57500|56930|||57320|57340|56510|56950|57830|57050|56180|55940|55680|55930|56370|56800|55860|54700|53850|54480|55060|55420|55770|54780|54810|55090|54970|55350|54730|55320|54100|52430|53330|54310|55740|55200|56360|57030|56900|56650|55890|54990|54150|55510|55190|54400|53740|53080|53430|53020|51730|50760|51300|51180|50720|50420|50310|50000|48580||||48220|48930||48850|48290|47480|47940|47150|48140|48430|49100|48870|50200|48600|48080|47620|46590|47020|46830|45270|44360|44020|44060
04764|951783|/equities/sms-co-ltd|TOPIX500|3365|3350|3300|3335|3350|3155|3130|3095|3185|3245|3295|3370|3445|3465|3450|3510|3515||3640|3565|3620|3725|3805|3835|3810||3865|3725|3710|3905|3930|4130|4015|3700|3865|3980|4080|4085|4070|4040|3985|3970|3955|3980|3995|4020|3990|4030||4115|4070|4040|4005|3940|||3860|3760|3715|3715|3760|3765|3675|3760|3745|3665|3655|3615|3590|3570|3545|3635|3635|3670|3670|3695|3805|3800|3720|3610|3535|3485|3485||3395|3280|3240|3315|3385|3415|3375|3275|3250|3190|3100|3060|3035||3010|3045|2946|2983|2936|3025|3135|3200|3330|3275|3255|3205|3215|3275|3240|3260|3195|3140|3065|3055|3065|3010||2978|2999|2994|2902|2891|2870|||2901|2920|2903|2870|2866|2842|2842|2840|2784|2871|2957|3070|3065|2966|2931|2898|2971|2984|2983|2911|2902|2933|2985|2938|2883|2883|2924|2893|2861||2893|2915|2823|2754|2642|2574|2351|2424|2477|2419|||2411|2448|2405|2395|2426|2362|2375|2354|2300|2317|2318|2307|2291|2311|2273|2322|2390|2451|2499|2480|2485|2469|2473|2508|2526|2537|2511|2453|2482|2558|2624|2621|2611|2633|2626|2652|2725|2681|2666|2606|2681|2706|2637|2566|2564|2513|2522|2534|2437|2411|2486|2452|2406|2338|2290||||2265|2256||2207|2190|2176|2082|2073|2142|2160|2140|2128|2129|2054|2073|2094|2023|1844|1861|1788|1873|1941|1974
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1475.5|1477|1465|1459.5|1443.5|1440.5|1420|1407|1409.5|1398.5|1410|1436|1436|1442|1432|1432|1435.5||1443.5|1431|1442|1446|1440|1429|1422.5||1413|1410.5|1415.5|1399.5|1388.5|1375.5|1357.5|1356.5|1373|1363|1364|1340.5|1337|1344|1350.5|1349|1355|1354|1348.5|1336.5|1340|1338.5||1332|1332|1311|1301|1293.5|||1290|1296|1280|1278.5|1284|1305|1311.5|1320|1316.5|1314|1319|1327.5|1332|1313|1282.5|1281.5|1259|1254|1259.5|1270.5|1247.5|1246.5|1273.5|1274.5|1282|1288.5|1287||1270.5|1263.5|1248.5|1262|1263|1247.5|1250|1240|1222|1226.5|1220|1217.5|1209||1217|1210|1207|1213|1208.5|1199.5|1197|1209|1209.5|1209|1207.5|1209.5|1204.5|1198|1196|1189|1189|1200|1206|1201.5|1190|1176||1158|1168|1235|1242.5|1242.5|1233|||1242.5|1305|1292|1223|1242|1303.5|1306.5|1319|1332.5|1351|1363|1376|1365.5|1363.5|1382.5|1427.5|1447.5|1467.5|1474|1479.5|1478|1473|1488|1490|1486.5|1491|1479|1459.5|1458||1452.5|1444|1433|1456|1424|1413.5|1419.5|1413.5|1416.5|1397.5|||1405.5|1410.5|1420.5|1415|1417.5|1414|1393|1391|1393.5|1380.5|1386|1375|1366.5|1357.5|1361|1355.5|1369|1365.5|1380.5|1374.5|1388|1381.5|1374.5|1364|1359|1367|1355|1345.5|1353|1371.5|1368|1365.5|1364|1362|1366.5|1364|1360.5|1356|1342|1350.5|1345|1328.5|1326.5|1315|1375|1376|1388|1403.5|1422|1421|1431.5|1447|1455.5|1443.5|1432.5||||1441|1463.5||1425|1412.5|1394.5|1391|1388|1384.5|1379|1391.5|1385|1366|1349|1361.5|1356.5|1358.5|1374|1367|1298.5|1287|1304.5|1337.5
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10195|10400|10405|10290|10345|9989|9911|9650|9763|9660|9935|10365|10360|10185|9895|10235|9977||10440|10030|10260|10050|10060|9858|9751||9645|9738|9220|8870|8655|8578|8462|8165|8106|8180|8561|8562|8636|8788|8790|8655|8571|8350|8510|8382|8116|7888||7956|7908|8031|7842|7951|||7928|7741|7566|7631|7838|8075|8240|8363|8331|7955|7933|7950|8016|7800|7436|7051|7003|7120|7227|7216|7208|7240|7247|7123|6900|6861|6805||6582|6534|6628|6650|6678|6567|6600|6524|6742|6871|6701|6665|6467||6681|6793|6868|6872|6771|6888|7042|6986|7065|7121|7077|6997|6956|7022|7030|6970|6981|6934|6830|6768|6607|6490||6396|6363|6166|6077|6071|6351|||6491|6617|6397|6238|6303|5666|5653|5432|5623|5825|6284|6542|6536|6508|6518|6320|6602|6490|6313|6220|6241|6238|6131|6177|6135|6240|6304|6087|6287||6443|6514|6556|6716|6681|6585|6816|6653|6552|6422|||6408|6358|6180|6395|6390|6483|6374|6374|6267|6184|5996|5992|5805|5675|5594|5459|5431|5361|5435|5317|5336|5433|5429|5470|5288|5047|4915|4896|4965|5163|5307|5320|5248|5132|5081|5010|5028|4888|4803|4771|4721|4644|4577|4497|4456|4384|4425|4572|4501|4521|4541|4648|4676|4530|4427||||4525|4633||4522|4425|4387|4354|4300|4565|4734|4542|4257|4280|4025|4200|4177|4139|3988|4040|3676|3702|3596|3620
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|5250|5160|5100|5050|4970|4975|5010|4955|4905|4850|4815|4830|4835|4850|4800|4930|4935||4925|4930|4970|5020|5090|5150|5130||5220|5200|5060|5030|5030|5040|4930|4950|5100|5170|5180|5160|5190|5120|5210|5200|5300|5280|5360|5300|5320|5330||5340|5420|5320|5330|5270|||5330|5290|5240|5270|5270|5250|5200|5240|5210|5200|5300|5350|5440|5360|5380|5250|5240|5280|5240|5290|5450|5520|5470|5600|5550|5580|5630||5410|5330|5320|5310|5280|5230|5280|5290|5120|5110|5080|5030|5030||4825|4830|4940|4950|4960|5010|5010|4985|5210|5140|5130|5090|5080|5100|5110|5080|5060|5030|5020|4995|4970|4935||5000|5170|5220|5170|5130|5120|||5120|4975|5100|5050|5120|5040|5030|4925|4990|4855|4940|4970|4960|4940|4955|4930|4995|4990|5090|5050|5120|5150|5190|5140|5200|5240|5190|5090|5020||4975|4940|4970|4995|4795|4805|4840|4800|4880|4910|||4905|4940|4890|4965|4935|4935|4900|4915|4900|4920|5010|4965|4935|4850|4875|4925|4995|4930|4945|4915|4940|4990|5080|5120|5140|5190|5150|5060|5160|5320|5320|5310|5280|5330|5350|5280|5290|5260|5270|5230|5250|5230|5230|5280|5320|5440|5490|5400|5300|5260|5450|5150|5090|5030|5010||||5120|5120||5240|5350|5230|5370|5380|5370|5410|5370|5320|5280|5180|5160|5160|5140|5080|4980|4955|4900|4970|4955
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|1590|1565|1585|1565|1525|1530|1505|1515|1490|1445|1430|1435|1420|1415|1395|1420|1390||1385|1350|1365|1350|1340|1310|1285||1310|1300|1275|1255|1260|1245|1225|1210|1210|1220|1235|1230|1225|1215|1235|1225|1225|1215|1235|1240|1225|1215||1205|1175|1145|1140|1140|||1150|1150|1145|1150|1140|1135|1140|1160|1170|1175|1180|1180|1160|1160|1170|1170|1165|1165|1170|1160|1150|1140|1140|1160|1160|1170|1175||1150|1155|1160|1170|1185|1170|1180|1205|1170|1155|1140|1145|1165||1145|1125|1145|1160|1185|1200|1190|1175|1165|1165|1170|1165|1175|1175|1185|1190|1195|1210|1195|1205|1190|1175||1190|1210|1220|1215|1225|1230|||1225|1220|1230|1240|1235|1210|1205|1190|1195|1200|1200|1210|1200|1215|1195|1170|1185|1185|1175|1160|1170|1165|1165|1170|1185|1200|1190|1185|1170||1150|1130|1120|1105|1110|1105|1150|1160|1175|1160|||1185|1185|1195|1200|1210|1195|1165|1160|1145|1155|1160|1165|1160|1155|1150|1155|1170|1165|1190|1170|1200|1195|1195|1215|1220|1235|1220|1190|1190|1240|1300|1315|1310|1275|1270|1280|1260|1245|1240|1245|1225|1190|1175|1170|1190|1180|1180|1150|1160|1155|1185|1210|1220|1180|1175||||1205|1260||1235|1230|1220|1215|1200|1220|1250|1245|1220|1235|1225|1235|1210|1210|1180|1165|1120|1140|1155|1190
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4398|4302|4271|4238|4126|4151|4109|4070|4015|3943|3976|4061|4044|4092|4077|4112|4085||4116|4102|4182|4273|4283|4264|4375||4380|4332|4298|4210|4201|4151|4119|4132|4159|4151|4226|4234|4174|4178|4201|4131|4173|4193|4243|4241|4222|4155||4187|4201|4058|4057|4062|||4139|4169|4086|4109|4097|4027|4017|3992|3981|4011|4012|4036|4109|4117|4135|4131|4099|4111|4148|4156|4132|4025|3981|4081|4019|4062|4003||3980|4033|4137|4143|4026|3975|4070|4146|4086|3940|3897|3862|3935||3884|3883|3902|3915|3970|3977|3951|3938|3904|3862|3849|3814|3821|3782|3790|3730|3740|3801|3754|3755|3703|3596||3629|3713|3737|3638|3628|3763|||3856|3878|3838|3854|3886|3822|3860|3791|3870|3863|3889|3954|3905|3888|3974|3945|3863|3937|3990|3918|3915|3906|3807|3803|3849|3822|3810|3804|3786||3660|3579|3519|3510|3469|3454|3615|3574|3631|3610|||3621|3604|3686|3715|3746|3739|3731|3680|3641|3643|3683|3693|3689|3643|3593|3602|3702|3625|3675|3623|3675|3669|3624|3564|3596|3656|3680|3601|3573|3707|3876|3853|3752|3705|3695|3716|3795|3760|3681|3713|3575|3491|3417|3409|3342|3090|3131|3073|3050|3039|3120|3226|3255|3212|3153||||3317|3498||3434|3367|3355|3221|3202|3236|3367|3439|3386|3474|3547|3529|3448|3453|3478|3484|3370|3354|3233|3171
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|11590|11435|11450|11265|11085|10840|10930|10580|10920|10745|10890|11210|11240|11270|11120|11530|11325||11930|11800|11975|12115|11995|11900|11785||11765|11605|12075|11520|11335|10365|10310|9980|9963|9915|10125|10160|10155|10385|10510|10520|10510|10370|10460|10635|10690|10560||10390|10400|10325|10300|10315|||10190|10305|9927|9942|10035|9999|10000|10260|10070|9785|9691|9695|9741|9820|9748|9686|9584|9610|9703|9562|9587|9756|9704|9706|9695|9489|9388||9104|9090|9198|9335|9326|9200|9069|8850|8888|9175|9140|9021|8834||8726|8650|8497|8091|7906|7880|7746|7785|7869|7813|7647|7564|7731|7777|7845|7721|7837|7733|7729|7742|7756|7710||8022|8161|8083|8100|8155|8159|||8129|8123|7993|7972|8180|8140|8161|8012|8159|8181|8232|8381|8396|8233|8293|8223|8498|8469|8376|8257|8263|8300|8525|8722|8819|8766|8636|8426|8429||8389|8459|8485|8513|8163|8065|8131|8143|8238|8050|||8250|8337|8104|8060|8147|7966|7906|7918|7678|7431|7430|7435|7510|7463|7470|7395|7338|7301|7494|7554|7625|7526|7602|7589|7603|7554|7416|7290|7201|7471|7340|7332|7330|7146|7188|7091|7027|6855|6874|6741|6670|6690|6717|6749|6782|6656|6781|6663|6853|6793|6982|7059|6990|6854|6716||||6752|6830||6698|6732|6651|6718|6577|6701|6863|6791|6675|6581|6473|6491|6542|6642|6555|6525|6270|6184|6176|6161
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2638|2600|2555|2514|2493|2570|2602|2604|2591|2549|2474|2483|2465|2450|2468|2493|2468||2470|2461|2545|2578|2574|2574|2576||2566|2575|2615|2560|2549|2497|2433|2424|2444|2472|2462|2454|2425|2412|2449|2433|2441|2456|2486|2435|2427|2420||2394|2430|2374|2377|2410|||2473|2472|2410|2430|2427|2431|2449|2515|2520|2542|2590|2590|2626|2596|2596|2597|2589|2616|2612|2590|2560|2537|2548|2665|2687|2783|2776||2688|2663|2692|2724|2717|2685|2765|2799|2749|2650|2617|2612|2607||2570|2502|2516|2610|2611|2645|2615|2609|2655|2628|2680|2671|2707|2734|2754|2770|2790|2816|2829|2860|2843|2787||2835|2865|2931|2917|2920|2905|||2888|2880|2921|2940|2967|2925|2901|2865|2895|2881|2895|2895|2859|2850|2883|2837|2850|2859|2858|2818|2825|2834|2820|2825|2821|2871|2853|2786|2676||2634|2643|2650|2569|2504|2498|2602|2708|2740|2710|||2790|2837|2808|2781|2781|2759|2730|2751|2721|2770|2819|2825|2817|2801|2818|2816|2876|2858|2883|2864|2877|2869|2868|2910|2846|2908|2910|2901|2906|2941|2988|2994|2975|3000|3055|3105|3090|3050|3095|3050|3025|2961|2931|2895|2932|2904|2922|2880|2823|2833|2787|2816|2763|2651|2650||||2745|2732||2714|2768|2811|2794|2760|2688|2703|2703|2731|2727|2704|2708|2691|2707|2684|2617|2490|2502|2550|2629
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|6280|6080|6040|5940|6000|5840|5820|5800|5950|5940|6000|6110|6050|6150|6020|6290|6290||6510|6710|6680|6920|7110|7070|7020||7090|6940|6610|6420|6100|6150|6160|5950|5990|6030|5860|5820|5820|5790|5830|6000|6050|6170|6260|6180|5940|5770||5820|5750|6040|6120|6130|||6140|6100|6120|6100|6090|6070|6010|6410|6510|6440|6270|6410|6430|6370|6230|6330|6320|6240|6200|6120|6220|6300|6200|6050|5800|5650|5440||5340|5270|5280|5240|5460|5440|5350|5100|5050|5470|6420|6180|6090||6060|6120|6120|6180|6050|6040|6000|6260|6280|6420|6610|6570|6590|6630|6690|6650|6590|6640|6670|6650|6770|6800||6880|6820|6790|6760|6800|6790|||6740|6840|6780|6660|6620|6590|6750|6490|6570|6850|7080|7250|6990|6970|6960|6750|6960|6930|7010|6980|6910|6870|6850|6700|6750|6490|6420|6370|6430||6780|6000|5950|5840|5500|5640|5660|5700|5770|5740|||5750|5830|5620|5410|5440|5500|5450|5470|5520|5770|5470|5440|5490|5370|5400|5360|5430|5440|5450|5450|5400|5500|5570|5560|5600|5540|5430|5380|5400|5530|5290|5260|5250|5180|5210|5260|5220|5230|5120|5070|4990|4975|4995|4885|4805|4755|4665|4655|4595|4710|4790|4800|4480|4490|4385||||4365|4385||4475|4475|4460|4455|4410|4655|4815|4975|5080|4955|4930|4875|4735|4695|4845|4885|4995|4930|4820|4775
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|3480|3345|3340|3350|3320|3300|3315|3320|3270|3210|3210|3250|3190|3210|3150|3275|3290||3420|3400|3455|3545|3585|3615|3580||3480|3495|3470|3470|3385|3395|3405|3320|3265|3280|3225|3200|3190|3120|3170|3150|3180|3180|3225|3315|3305|3330||3365|3320|3260|3220|3215|||3280|3365|3310|3285|3315|3280|3320|3395|3375|3375|3455|3425|3395|3370|3395|3385|3335|3400|3295|3280|3195|3090|3070|3010|2999|3050|3055||2952|2941|2947|2984|2970|2880|2966|3025|3030|2981|2939|2957|3025||2960|2932|3110|3095|3120|3150|3100|3055|3025|2961|2994|2973|2949|2963|3005|3035|3080|3085|3030|3065|3110|3030||3010|3060|3010|2984|2965|2981|||3075|3075|3165|3205|3160|3140|3110|3035|3035|3015|2982|3025|2994|3010|3035|2991|3015|3000|3010|2986|3040|3040|3025|2953|2971|2951|2974|2900|2794||2684|2664|2620|2604|2529|2501|2658|2720|2772|2583|||2628|2625|2619|2645|2638|2697|2607|2549|2509|2553|2580|2604|2625|2602|2543|2536|2585|2532|2560|2532|2595|2580|2576|2578|2622|2653|2555|2554|2594|2721|2793|2799|2830|2801|2780|2716|2645|2578|2608|2655|2600|2532|2506|2478|2521|2510|2487|2390|2327|2332|2380|2412|2421|2349|2305||||2362|2404||2337|2367|2377|2372|2290|2312|2366|2338|2272|2294|2280|2256|2251|2291|2186|2127|1877|1920|2008|2057
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2164|2135.5|2165.5|2139|2112.5|2127.5|2121.5|2105.5|2058.5|2014.5|1987.5|1978.5|1943|1980|1988|2034|2031.5||2035|2050.5|2015|2077|2093|2117.5|2132||2115.5|2110.5|2085.5|2074|2112|2034.5|2020.5|2013.5|2002|2014|2014|2008|2024|2022|2033|2008.5|1985|2000|2045|2075|2108|2090.5||2074|2073|2024.5|1982|2010.5|||2042.5|2007|1998|2044.5|2054|2048.5|2083|2115|2159.5|2143.5|2168.5|2141|2085.5|2066.5|2119|2124.5|2082|2104|2114.5|2110.5|2081.5|2053.5|2063.5|2096.5|2155.5|2204|2193.5||2131.5|2130|2151.5|2204|2141.5|2104|2142.5|2195.5|2162.5|2036|1969.5|2063|2018.5||1914.5|1898.5|1949.5|1986.5|2036.5|2082|2070|2065|2056|2023|2026|2007|2030|2016|2076|2060|2072|2119.5|2088|2104|2089|2029||2032|2070.5|2044.5|2017|2005.5|2057.5|||2105.5|2093|2145|2184.5|2224|2183|2171.5|2166.5|2242.5|2230.5|2182|2213|2175|2173.5|2200.5|2168.5|2142|2202.5|2224.5|2155|2185.5|2180|2143.5|2167|2203|2210|2239.5|2207.5|2105||2007|2010|2006|2051|2008|1992.5|2101|2118|2188.5|2189.5|||2261.5|2246.5|2254|2294|2323|2259|2185|2172|2124.5|2178.5|2217|2244|2257.5|2229.5|2197.5|2206.5|2239.5|2191.5|2259|2278|2370|2347.5|2310|2347|2385.5|2394.5|2364|2321.5|2288|2458|2518|2570|2634|2524|2493.5|2520.5|2393|2371|2366.5|2378|2312|2265|2209.5|2166|2173|2168|2197.5|2091.5|2105.5|2081.5|2120|2185|2137|2022|2015||||2059.5|2126||2048|2029.5|1998|1983.5|1965|2043.5|2061.5|2042|1995.5|2018.5|1986.5|1998|1955.5|1934.5|1822.5|1800|1671.5|1681.5|1861.5|1991
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|8440|8600|8490|8420|8200|8090|7900|7870|7890|7660|7550|7600|7580|7510|7410|7460|7410||7390|7270|7290|7380|7350|7270|7280||7440|7350|7290|7060|6990|6920|6860|6880|6890|7030|7180|7180|7160|7040|7010|6960|6920|6980|6890|6840|6840|6800||6680|6700|6740|6720|6760|||6770|6750|6800|6910|6920|6900|6830|6880|6990|7110|7100|7130|7100|6980|6920|6800|6790|6820|6820|6820|6850|6870|6920|7030|6970|6950|6910||6880|6860|6780|6870|6990|6920|6930|6950|6920|7220|7040|7040|6960||6930|6840|6910|6820|6790|6800|6710|6830|6960|6910|6840|6820|6850|7090|7040|7070|7250|7260|7380|7530|7520|7540||7370|7770|7790|7690|7480|7440|||7370|7300|7230|7340|7550|7430|7300|7280|7490|7510|7660|7750|7670|7550|7550|7500|7730|7610|7710|7670|7670|7530|7600|7580|7590|7710|7660|7470|7300||7200|7350|7620|7660|7600|7630|7670|7610|7680|7520|||7550|7540|7530|7520|7570|7650|7570|7470|7430|7290|7390|7400|7400|7230|7130|7210|7220|7340|7220|7170|7010|6980|7120|6970|7050|7080|6980|6910|6870|6960|6950|6820|6850|6940|6960|6930|7050|6920|6880|6770|6780|6860|6960|6890|6840|6750|6770|6740|6500|6520|6520|6260|6220|6270|6250||||6280|6300||6180|6340|6430|6530|6390|6280|6250|6120|6180|5950|5770|5620|5520|5390|5450|5640|5590|5530|5570|5570
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2611|2548|2510|2468|2361|2298|2360|2325|2405|2356|2448|2467|2502|2470|2430|2505|2436||2477|2379|2444|2430|2416|2467|2346||2292|2247|2232|2251|2244|2341|2305|2183|2176|2257|2356|2401|2429|2435|2430|2414|2340|2312|2406|2366|2410|2311||2337|2298|2275|2244|2239|||2215|2193|2149|2133|2123|2123|2082|2080|2145|2173|2198|2251|2288|2310|2366|2362|2243|2278|2336|2306|2233|2180|2047|1923|1879|1876|1843||1739|1705|1687|1714|1673|1629|1642|1626|1625|1624|1593|1624|1605||1585|1579|1605|1638|1602|1627|1625|1588|1595|1584|1591|1569|1588|1594|1581|1564|1541|1515|1487|1497|1496|1480||1475|1465|1442|1463|1449|1447|||1453|1454|1449|1438|1425|1391|1400|1395|1413|1394|1397|1445|1426|1406|1438|1423|1445|1459|1445|1418|1422|1458|1513|1520|1527|1532|1532|1490|1442||1446|1633|1644|1652|1595|1614|1694|1670|1678|1632|||1675|1652|1618|1595|1602|1625|1605|1629|1620|1635|1627|1636|1585|1571|1560|1622|1617|1583|1596|1590|1619|1624|1615|1602|1577|1579|1560|1517|1548|1641|1668|1651|1706|1645|1643|1642|1651|1643|1632|1630|1656|1626|1622|1601|1637|1627|1620|1563|1616|1635|1634|1651|1620|1509|1485||||1497|1531||1488|1444|1413|1442|1407|1448|1476|1513|1424|1475|1446|1414|1437|1446|1383|1407|1270|1259|1302|1311
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|4710|4670|4605|4575|4550|4410|4420|4435|4390|4245|4265|4255|4190|4220|4220|4345|4305||4390|4350|4400|4290|4250|4215|4155||4160|4050|4015|4020|4010|4040|3965|3725|3745|3645|3720|3725|3750|3675|3695|3695|3630|3625|3710|3820|3810|3825||3800|3725|3590|3450|3425|||3500|3500|3415|3420|3420|3415|3425|3470|3455|3475|3510|3540|3545|3510|3530|3525|3495|3490|3495|3465|3390|3245|3220|3315|3240|3230|3145||3015|3005|3120|3165|3185|3115|3150|3225|3165|2811|2932|2913|2987||2957|2919|2944|3025|3050|3075|3010|3030|2975|2929|2899|2856|2861|2866|2884|2889|2899|2904|2866|2884|2838|2804||2882|2981|2932|2901|2893|2919|||3010|3030|3025|3055|3120|3090|3050|3015|2990|2891|2868|2916|2907|2802|2757|2683|2689|2738|2748|2700|2706|2722|2725|2732|2789|2797|2855|2774|2690||2693|2581|2575|2605|2508|2523|2622|2703|2727|2829|||2886|2899|2900|2903|2947|2905|2825|2805|2716|2777|2854|2884|2890|2864|2868|2968|2985|2884|2973|2926|2999|3010|2996|3045|3075|3125|3145|3030|2995|3225|3275|3295|3355|3195|3215|3185|3060|3010|3025|3050|3010|2943|2897|2968|2939|2840|2864|2632|2778|2767|2724|2793|2805|2742|2628||||2720|2788||2640|2526|2477|2426|2373|2469|2489|2460|2386|2361|2370|2338|2409|2429|2394|2336|2153|2167|2193|2212
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|577|571|578|578|563|556|547|555|544|533|532|519|515|514|515|525|515||518|508|510|509|506|510|512||511|508|503|501|514|518|504|502|493|485|492|491|485|451|462|439|423|421|426|430|429|426||417|419|406|401|403|||408|407|394|395|391|388|394|398|402|404|409|408|409|405|412|413|416|421|408|402|390|379|370|383|381|387|387||376|375|373|378|375|370|376|388|382|366|359|353|359||351|339|335|341|351|358|358|356|351|354|364|362|362|361|364|361|361|365|355|357|348|339||347|359|356|358|360|362|||365|364|368|377|375|371|370|366|365|354|346|349|343|343|345|344|344|352|356|345|349|346|346|347|353|356|358|358|351||342|339|328|315|307|303|317|320|327|324|||332|330|331|335|340|333|323|318|312|316|326|324|319|316|315|318|321|311|317|318|327|334|333|334|334|340|338|325|318|337|352|358|370|347|344|346|335|334|334|348|336|322|313|308|321|317|323|314|319|319|323|328|333|317|312||||316|332||323|313|307|303|298|305|311|310|303|306|301|306|308|304|302|306|285|290|292|301
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|1611|1601|1607.5|1612|1597|1604|1581.5|1578.5|1561|1520.5|1550|1553|1547.5|1547.5|1537|1568|1547||1551|1506|1522|1533|1513|1488.5|1479||1468.5|1463.5|1442|1421|1418|1431|1411.5|1375.5|1386|1390|1427|1421|1420|1409.5|1416|1397|1400.5|1405.5|1428|1428|1407|1403||1401|1377|1335.5|1330.5|1337.5|||1352|1348|1339.5|1340.5|1334|1321|1336.5|1333|1334.5|1333.5|1340|1325|1324.5|1319|1330|1322.5|1325.5|1337.5|1318|1324.5|1318|1286|1260|1321.5|1316|1327.5|1342.5||1301|1312|1309|1314|1287|1261.5|1278.5|1306.5|1269.5|1227|1182.5|1164.5|1187.5||1160.5|1140|1162.5|1180|1210|1224|1214|1203.5|1207|1210|1226.5|1222|1229|1226|1242.5|1247.5|1251|1273.5|1271.5|1282.5|1267|1245||1258.5|1290.5|1309|1288|1298.5|1297|||1310|1304.5|1318|1332|1329|1316|1325|1333|1363.5|1373.5|1366|1381|1392|1385|1325.5|1249.5|1254|1271|1276.5|1258|1255|1246.5|1247.5|1244|1258.5|1271|1290|1269|1239.5||1238|1255.5|1239|1220|1183.5|1169|1208|1219.5|1237.5|1238.5|||1261|1256|1277|1281|1300|1279|1239.5|1224|1205|1224.5|1233|1237|1239|1227.5|1224|1227.5|1233|1218.5|1243.5|1233.5|1262.5|1263.5|1261|1260|1255|1267|1261|1238|1247.5|1288.5|1322|1335|1346.5|1312.5|1298|1313.5|1286.5|1263.5|1277.5|1282|1247.5|1223|1210.5|1202|1233.5|1239|1256|1229.5|1229|1228|1268|1286|1280|1195|1170||||1190|1227||1206.5|1194|1176|1156.5|1137|1151.5|1174|1173.5|1166|1178|1185.5|1188.5|1181|1195.5|1159|1160|1114.5|1137|1150|1162.5
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|2036|2058|2055|2026|1981|1948|1892|1824|1769|1735|1708|1674|1658|1677|1677|1740|1716||1692|1691|1740|1716|1727|1703|1681||1737|1657|1817|1748|1732|1726|1712|1715|1614|1530|1546|1531|1525|1487|1509|1485|1484|1463|1470|1470|1462|1519||1561|1553|1505|1528|1512|||1460|1378|1282|1285|1282|1271|1284|1301|1321|1332|1377|1379|1362|1320|1316|1315|1289|1312|1313|1317|1298|1308|1310|1374|1338|1359|1358||1351|1372|1400|1399|1418|1374|1393|1390|1340|1311|1298|1262|1272||1234|1217|1254|1180|1202|1232|1219|1205|1223|1215|1237|1222|1233|1272|1297|1316|1324|1336|1341|1373|1367|1345||1381|1395|1400|1374|1364|1361|||1374|1360|1365|1375|1376|1325|1320|1301|1300|1289|1297|1316|1302|1320|1342|1329|1362|1373|1397|1371|1371|1372|1370|1377|1394|1407|1406|1375|1357||1327|1326|1337|1315|1297|1316|1318|1328|1364|1358|||1384|1374|1373|1367|1416|1390|1382|1363|1347|1366|1380|1383|1412|1388|1401|1420|1478|1453|1500|1476|1485|1451|1448|1442|1453|1476|1443|1416|1437|1510|1609|1615|1570|1552|1563|1581|1509|1492|1470|1469|1426|1422|1396|1365|1390|1391|1397|1348|1323|1333|1425|1488|1511|1470|1431||||1464|1485||1434|1451|1440|1406|1374|1393|1426|1447|1398|1430|1421|1382|1367|1360|1333|1310|1261|1260|1290|1303
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1752|1711.5|1727|1720|1655.5|1691.5|1662|1681|1665|1639.5|1613.5|1605.5|1583|1561.5|1531|1552|1542||1549.5|1516|1555.5|1582.5|1590.5|1593|1580.5||1591|1584|1581.5|1566|1560.5|1481|1423|1388|1387.5|1404|1431|1424.5|1443|1429|1441.5|1438.5|1438.5|1433|1441.5|1472.5|1479|1459.5||1428|1374|1326|1329|1336|||1366.5|1380.5|1367|1345.5|1339|1319.5|1342|1321|1292.5|1286.5|1282|1268.5|1259.5|1241.5|1240|1228.5|1228|1252.5|1254|1264|1243|1208.5|1194|1250.5|1249.5|1267.5|1260||1225.5|1231|1256.5|1321.5|1300.5|1288|1309.5|1331|1295|1247|1181|1167|1204.5||1152|1143|1130.5|1143.5|1179.5|1173.5|1163.5|1141|1145.5|1136|1149|1136.5|1153|1161|1172.5|1187|1204.5|1202.5|1212|1216.5|1184.5|1162.5||1178|1206|1199.5|1200|1205.5|1217.5|||1245|1254|1287|1285.5|1280.5|1254|1244.5|1222.5|1240|1229|1217.5|1232.5|1219|1228.5|1246.5|1232.5|1224.5|1233.5|1242|1218|1247|1244|1238.5|1256|1292.5|1294.5|1298.5|1298|1266.5||1214|1228.5|1208.5|1194|1146|1164|1208.5|1211|1245.5|1226|||1265|1246|1267|1274|1291.5|1285|1269|1254|1214|1228|1244.5|1259|1226.5|1214.5|1217.5|1218.5|1237.5|1213.5|1243|1236.5|1276.5|1268.5|1269.5|1276|1281|1303|1266.5|1272.5|1266|1323.5|1338|1342.5|1347.5|1326.5|1310|1328.5|1252|1234|1250|1258.5|1220.5|1202.5|1168|1138.5|1162.5|1126|1125|1080.5|1070|1070.5|1096.5|1106|1091|1040.5|1024||||1060.5|1106.5||1068|1045|1030|1024|1017.5|1040.5|1052|1037.5|1005.5|1036.5|1040|1042|1060|1057.5|1045.5|1029|979.7|1001.5|1009|1041.5
04782|949876|/equities/sumitomo-forestry|TOPIX500|2375|2319|2323|2277|2232|2181|2132|2083|2058|1998|2016|2010|2019|1977|1910|2020|1999||2063|2041|2092|2183|2252|2271|2236||2254|2271|2206|2163|2180|2179|2111|2056|2017|2036|2067|2041|2058|2115|2012|1963|2000|2034|2041|2016|2055|2092||2041|2051|2050|2081|2122|||2140|2173|2150|2168|2105|2052|2176|2102|1987|1990|1959|1961|1910|1869|1861|1848|1818|1847|1870|1857|1914|1869|1890|1911|1890|1908|1851||1831|1847|1842|1869|1822|1690|1712|1693|1653|1664|1694|1654|1665||1646|1636|1664|1674|1676|1718|1696|1697|1734|1720|1733|1716|1723|1683|1685|1677|1696|1723|1695|1703|1697|1668||1670|1710|1712|1690|1688|1670|||1709|1718|1729|1753|1742|1722|1677|1630|1644|1642|1630|1653|1665|1677|1694|1662|1721|1725|1722|1670|1597|1574|1573|1524|1507|1499|1552|1313|1262||1226|1231|1233|1224|1194|1175|1253|1272|1302|1273|||1326|1320|1336|1345|1370|1356|1355|1330|1293|1293|1303|1347|1347|1335|1338|1330|1349|1302|1319|1297|1300|1290|1291|1316|1298|1301|1248|1235|1248|1308|1325|1337|1373|1317|1318|1337|1289|1268|1357|1340|1310|1301|1276|1262|1284|1298|1264|1201|1182|1212|1250|1275|1297|1252|1238||||1260|1341||1298|1271|1232|1221|1215|1210|1243|1277|1252|1277|1259|1315|1300|1307|1273|1236|1199|1201|1262|1300
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3115|3045|3100|3095|2958|2960|2960|2935|2983|2953|2956|3025|2973|2942|2911|2944|2901||2885|2848|2897|2918|2918|2890|2884||2992|3035|3075|2992|2995|2986|2977|2949|2902|2864|2950|2945|2982|2968|2977|2942|2881|2878|2911|2830|2772|2742||2744|2691|2548|2525|2490|||2517|2462|2453|2520|2504|2470|2494|2514|2500|2502|2485|2378|2294|2266|2285|2251|2240|2254|2281|2284|2301|2214|2190|2281|2307|2352|2345||2324|2359|2342|2377|2363|2355|2400|2497|2522|2371|2274|2270|2343||2310|2210|2245|2273|2393|2443|2413|2384|2357|2288|2296|2306|2308|2335|2372|2381|2430|2494|2489|2510|2471|2405||2441|2499|2507|2466|2462|2485|||2500|2488|2477|2529|2550|2473|2428|2373|2399|2369|2340|2372|2330|2313|2392|2416|2454|2494|2542|2462|2481|2462|2434|2452|2492|2492|2439|2425|2313||2229|2232|2175|2172|2132|2049|2219|2249|2321|2281|||2352|2328|2332|2361|2378|2336|2259|2233|2178|2220|2236|2264|2242|2231|2247|2282|2331|2288|2359|2330|2432|2420|2399|2422|2437|2482|2460|2385|2423|2542|2602|2689|2679|2538|2510|2513|2451|2406|2411|2537|2431|2375|2331|2286|2346|2333|2363|2252|2221|2217|2231|2253|2248|2160|2138||||2200|2291||2167|2127|2094|2067|2036|2062|2089|2061|2013|2100|2103|2115|2114|2098|2010|2012|1869|1851|1836|1890
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4938|4814|4812|4736|4640|4424|4480|4490|4545|4556|4772|5151|5112|5058|5126|5430|5326||5387|5125|5174|5203|5047|4965|4884||4852|4850|4894|4791|4766|4780|4750|4531|4535|4590|4698|4830|5046|5027|4968|4951|4880|4760|4939|5014|5032|4958||4981|4830|4694|4600|4471|||4528|4580|4498|4462|4453|4294|4380|4532|4450|4348|4339|4234|4279|4271|4246|4132|4145|4166|4151|4110|4063|3896|3875|3930|3873|3888|3739||3604|3626|3672|3745|3689|3608|3655|3671|3561|3528|3389|3340|3340||3243|3202|3276|3361|3389|3416|3435|3386|3350|3297|3238|3207|3236|3234|3233|3296|3294|3313|3196|3214|3183|3149||3245|3288|3312|3310|3292|3468|||3490|3488|3518|3581|3555|3529|3502|3436|3440|3371|3320|3396|3313|3222|3237|3131|3208|3242|3283|3234|3281|3254|3286|3265|3261|3258|3303|3241|3381||3290|3430|3200|3188|3192|3132|3265|3294|3325|3181|||3217|3197|3279|3261|3275|3303|3187|3208|3157|3128|3111|3097|3032|3011|2978.5|2959|3004|2927|2970|2941|2985.5|2983|2961.5|2991.5|2965.5|3017|2955|2895.5|2860|3069|3135|3138|3177|3021|3014|3007|2948.5|2932.5|2915.5|2938|2881.5|2866|2833|2785.5|2870.5|2837|2855|2758|2737|2729.5|2712|2777|2795.5|2590|2565||||2597.5|2700||2611.5|2535.5|2490|2390|2363|2411.5|2421.5|2420.5|2367.5|2427|2418|2391|2358.5|2346|2304.5|2257|2142|2141|2141|2167.5
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|1972.5|1940.5|1927.5|1923.5|1883|1902|1880.5|1899|1852.5|1829|1819|1804|1795.5|1755.5|1748.5|1791.5|1793||1789|1758|1753|1796|1770|1755.5|1725.5||1715.5|1719.5|1687.5|1650.5|1623|1589|1563|1557|1556.5|1500|1530|1552.5|1576.5|1579.5|1597|1589.5|1627|1623.5|1661.5|1665.5|1653|1656.5||1650.5|1643|1572.5|1566|1566|||1588.5|1586.5|1563|1564|1555|1515.5|1543.5|1558.5|1542|1540|1556|1569|1594|1583|1585.5|1570.5|1565.5|1581.5|1570.5|1578.5|1551|1524.5|1518|1591|1607.5|1621|1624||1570.5|1574|1590|1585.5|1561|1523.5|1555|1565|1494.2|1426.5|1413|1397.5|1441.2||1405.5|1384.8|1390.8|1396.5|1422.2|1437.8|1436.2|1427|1431.8|1422.8|1433.5|1421.2|1419|1420|1431.8|1404.8|1415.5|1434.8|1418.8|1426|1408.5|1392||1396|1441.5|1458.8|1457.2|1451.2|1500.5|||1499.2|1517.5|1522.5|1530|1527.5|1508|1496.5|1483.8|1512|1519.5|1520.5|1522.5|1508|1510|1534|1521|1489.5|1496|1504|1467.2|1470.5|1477.2|1465.8|1460.5|1499.2|1489.5|1499|1480|1445.5||1413.8|1414.8|1390.5|1397|1375.8|1352.8|1420|1458.5|1454.5|1432.5|||1460|1452.2|1479|1483.8|1511|1495.5|1489|1481|1453.8|1488.8|1488|1498|1501|1490.2|1483|1483.8|1500|1454.8|1490|1480|1526|1522|1533|1531|1519.5|1553.5|1534.5|1500.5|1492.2|1563.5|1626.5|1668|1636.5|1609.5|1594.5|1585|1565|1545|1566.5|1555.5|1491.5|1450|1443.8|1422.2|1470|1468|1481|1440.5|1460.5|1489.8|1499.5|1504|1522.5|1499|1480.8||||1507|1579||1559|1538|1536|1505.5|1499.5|1500|1519.5|1504.5|1491.2|1512.5|1519.5|1540|1539|1520.5|1522|1513.5|1509.5|1506|1500.5|1517
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|4111|4044|4066|4039|3954|3973|3933|3949|3875|3797|3761|3751|3738|3750|3733|3797|3762||3757|3690|3729|3768|3715|3664|3530||3493|3505|3480|3361|3348|3318|3291|3245|3243|3205|3267|3279|3303|3319|3359|3363|3438|3428|3519|3488|3473|3461||3456|3415|3166|3150|3134|||3182|3195|3150|3123|3127|3067|3126|3170|3118|3111|3131|3113|3110|3066|3067|3071|3076|3076|3062|3101|3073|3014|3030|3140|3170|3193|3186||3128|3140|3151|3179|3114|3064|3120|3135|3029|2932|2907.5|2891|2965.5||2910|2879|2852.5|2882|2938.5|2970|2967|2963|2958.5|2936.5|2952|2952.5|2942.5|2960|2994.5|2976|2987|3004|2978|2999.5|2975|2926.5||2916.5|3021|3076|3079|3048|3037|||3071|3094|3087|3101|3075|3041|3035|3032|3095|3136|3091|3115|3113|3099|3117|3089|3040|3065|3085|3014|3004|2999|2990|2995.5|3060|3060|3092|3069|2950||2888.5|2888|2859|2880|2828|2800|2878|2972.5|2993|2968|||3031|3020|3052|3075|3116|3081|3034|3038|2972.5|3011|3036|3066|3057|3033|3015|3000|3029|2995.5|3056|3010|3103|3097|3115|3124|3122|3181|3185|3100|3053|3207|3323|3381|3392|3210|3176|3150|3132|3081|3112|3145|3020|2947.5|2874.5|2829|2882.5|2893|2892.5|2797|2704|2711|2733|2751.5|2768.5|2715.5|2673||||2714.5|2839||2742.5|2690|2696.5|2648|2632|2661|2707.5|2696.5|2672|2750.5|2753|2776|2743|2682.5|2644|2647.5|2544.5|2521|2522.5|2571
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3615|3595|3615|3640|3555|3630|3635|3520|3485|3525|3565|3560|3530|3515|3520|3645|3560||3555|3435|3470|3500|3575|3615|3560||3565|3330|3265|3225|3195|3185|3170|3140|3125|3055|3105|3110|3065|3030|3020|3010|3035|3085|3160|3055|3025|3045||3120|3090|3010|2954|2971|||3005|2981|2998|3015|2997|2998|3045|3065|3105|3075|3130|3095|3055|3065|3180|3230|3230|3245|3205|3155|3140|3105|3065|3190|3195|3295|3340||3240|3295|3330|3350|3295|3250|3210|3335|3315|3245|3110|3170|3270||3185|3160|3170|3185|3230|3290|3280|3300|3320|3315|3360|3320|3370|3410|3395|3365|3415|3470|3435|3475|3440|3370||3395|3530|3565|3535|3545|3555|||3580|3570|3535|3530|3555|3580|3540|3480|3510|3500|3465|3525|3455|3430|3440|3420|3460|3415|3410|3350|3420|3425|3535|3565|3635|3710|3745|3695|3630||3585|3800|3730|3705|3615|3535|3690|3770|3715|3660|||3745|3750|3785|3750|3770|3740|3690|3650|3555|3635|3675|3645|3690|3670|3695|3740|3780|3720|3725|3680|3695|3715|3705|3680|3685|3715|3730|3615|3650|3750|3860|3900|3870|3885|3875|3765|3760|3735|3755|3790|3780|3770|3755|3680|3765|3695|3680|3590|3500|3440|3480|3570|3605|3450|3415||||3480|3535||3545|3535|3480|3430|3335|3305|3330|3230|3135|3120|3145|3300|3355|3340|3200|3105|2857|2936|2989|3075
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4005|3963|3861|3862|3763|3845|3840|3772|3702|3572|3757|3767|3715|3740|3662|3795|3718||3673|3572|3567|3624|3668|3574|3599||3490|3500|3472|3409|3358|3203|3146|3139|3114|3047|3080|3041|3040|3014|3050|3042|3065|3023|3099|3108|3076|3126||3127|3193|3080|3052|3064|||3156|3143|3142|3191|3143|3090|3163|3213|3349|3427|3492|3426|3455|3433|3478|3529|3508|3544|3583|3623|3503|3412|3405|3543|3478|3519|3464||3315|3295|3355|3302|3205|3117|3266|3365|3203|2980.5|2938.5|2906|2895||2810|2777.5|2748.5|2803.5|2894.5|2950|2919.5|2879.5|2908|2899|2882.5|2861|2918|2912|2944|2950|2972.5|3055|3025|3072|3108|3054||3102|3153|3118|3051|3063|3085|||3100|3102|3099|3097|3110|3051|3094|3077|3151|3138|3096|3157|3107|3072|3128|3044|3036|3054|3110|3039|3113|3075|3065|3061|3108|3101|3069|3127|2931||2810.5|2768|2806.5|2760|2703.5|2674.5|2792|2764.5|2785|2755|||2817|2817|2833.5|2838|2907|2773|2670|2622.5|2578.5|2673|2738.5|2806|2809|2830.5|2821|2845.5|2956|2876|2945|2869.5|2971.5|2988.5|2961|2967|2941.5|3028|2900|2849|2909|3086|3254|3302|3257|3115|3110|3131|2996|2982|2975|2985|2955.5|2985.5|2871.5|2838.5|2862|2835|2865.5|2765.5|2747|2773.5|2803.5|2866|2842|2774.5|2728.5||||2780|2880.5||2806.5|2774.5|2717|2704|2628|2630|2665|2652|2532|2680|2672.5|2670|2614.5|2580|2433|2503.5|2392|2388|2453|2497
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1195|1167|1199|1198|1181|1188|1184|1193|1196|1166|1168|1200|1189|1201|1185|1201|1179||1172|1152|1141|1135|1145|1133|1145||1098|1011|1025|1017|1004|997|979|960|957|963|977|982|989|995|989|948|936|935|949|938|938|926||907|911|877|863|870|||886|887|905|915|909|902|914|919|925|929|931|919|902|893|902|900|904|918|918|930|934|910|910|951|966|995|1010||998|998|1019|1027|1008|989|1015|1052|1015|947|929|902|938||923|906|916|927|971|989|956|944|921|922|920|900|920|935|948|962|979|1001|997|1004|977|969||971|972|939|937|938|948|||969|963|982|1011|1024|1014|1006|991|1011|1012|997|1010|1008|1013|1012|992|1002|981|982|963|993|980|972|977|990|1018|1015|997|940||905|915|900|905|887|872|934|955|971|959|||979|968|971|987|993|985|968|982|964|995|1016|1031|1006|1010|1023|1044|1059|1044|1080|1074|1083|1079|1074|1068|1115|1130|1116|1096|1112|1158|1170|1196|1188|1165|1156|1144|1105|1091|1096|1096|1085|1072|1052|1052|1083|1042|1051|1025|1006|1008|1019|1030|1031|981|974||||999|1046||1005|988|974|971|958|965|998|980|977|992|977|986|1004|995|957|939|892|911|942|965
04790|946345|/equities/sundrug-co-ltd|TOPIX500|4165|4170|4240|4205|4210|4125|4100|4065|4040|4020|4010|4030|4055|4045|3990|4005|4020||4045|4060|4015|3980|4035|4120|4150||4350|4355|4310|4225|4215|4215|4215|4195|4140|4160|4155|4025|4025|4050|4065|4040|4130|4150|4010|3990|3995|3960||4015|4075|4030|4050|4095|||4100|4120|4135|4140|4130|4100|4095|4090|4100|4145|4175|4225|4225|4285|4385|4380|4325|4430|4415|4350|4375|4370|4330|4355|4245|4255|4230||4155|4110|4135|4140|4185|4115|3970|4155|4075|4175|4050|3960|3915||3905|3855|3920|3840|3815|3875|3880|3895|4050|4100|4055|4040|4055|4075|4040|4035|4035|3970|3920|3965|3985|3925||3960|4050|4090|4005|3985|3980|||3985|3885|3895|3875|3880|3845|3840|3775|3795|3845|3890|3960|3915|3925|3900|3925|3925|3930|3990|3955|3970|3995|3930|3965|3985|3930|3815|3670|3580||3650|3685|3670|3665|3610|3590|3630|3535|3585|3545|||3555|3545|3545|3555|3515|3535|3515|3475|3465|3510|3540|3500|3505|3410|3385|3555|3560|3565|3485|3470|3465|3505|3595|3555|3530|3550|3470|3440|3395|3445|3545|3535|3515|3505|3565|3545|3625|3570|3515|3500|3535|3420|3360|3360|3365|3355|3360|3310|3635|3735|3730|3745|3600|3590|3540||||3655|3675||3605|3665|3640|3665|3530|3660|3600|3580|3400|3430|3355|3335|3255|3290|3350|3530|3440|3370|3320|3350
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4045|3970|3940|3915|3865|3920|3990|3980|3945|3860|3760|3675|3605|3645|3645|3690|3735||3745|3705|3700|3725|3750|3805|3770||3785|3720|3730|3670|3675|3630|3640|3625|3640|3630|3645|3615|3610|3600|3640|3590|3590|3580|3620|3595|3555|3580||3560|3590|3550|3575|3590|||3650|3655|3735|3715|3735|3735|3715|3795|3795|3745|3765|3795|3850|3850|3860|3815|3860|3885|3885|3820|3800|3785|3815|3875|3865|3895|3910||3890|3845|3835|3830|3805|3740|3805|3870|3720|3650|3635|3605|3655||3650|3600|3710|3780|3810|3840|3835|3845|3860|3850|3890|3860|3930|3970|3975|3955|3970|3945|3920|3955|3890|3875||3950|3950|3985|3915|3905|3930|||3945|3935|3945|3970|3980|3925|3855|3820|3835|3795|3870|3915|3915|3945|3990|3930|3910|3915|3890|3825|3815|3845|3850|3870|3890|3900|3895|3760|3770||3740|3720|4035|4085|3995|3975|4030|4060|4060|4035|||4115|4205|4300|4335|4310|4300|4290|4315|4315|4290|4210|4235|4160|4175|4175|4125|4170|4135|4240|4195|4230|4295|4330|4350|4320|4305|4240|4215|4235|4320|4415|4400|4375|4355|4470|4460|4385|4375|4320|4295|4255|4145|4110|4085|4150|4090|4090|4050|4000|4085|4170|4180|4075|3930|3875||||4000|4035||4080|4100|4025|4075|3980|3885|3875|3865|3900|3960|4040|4035|4075|4150|4160|4130|4040|3945|3910|3920
04792|946344|/equities/suzuken-co-ltd|TOPIX500|4255|4190|4135|4090|4035|4050|4100|4085|4045|4025|3970|4090|4085|4040|4060|4140|4155||4260|4275|4315|4290|4295|4340|4305||4220|4225|4205|4080|4090|4055|4025|4055|4030|3930|3940|3945|3940|3985|4005|4005|4060|4100|4085|3885|3835|3810||3710|3790|3705|3695|3700|||3715|3720|3670|3725|3755|3740|3780|3870|3850|3875|3920|3925|3910|3910|3915|3905|3905|3915|3910|3895|3820|3815|3845|3985|3935|3970|3975||3845|3810|3755|3835|3805|3715|3775|3835|3785|3755|3615|3835|3785||3765|3750|3690|3670|3695|3710|3750|3750|3780|3695|3725|3700|3710|3740|3845|3970|3975|3990|3970|3975|3960|3880||4005|4155|4235|4150|4125|4120|||4125|4085|4065|4110|4160|4070|4020|3975|3995|3935|3895|3925|3840|3865|3935|3940|3930|3880|3995|3935|3960|3925|3860|3885|3900|3935|3955|3820|3690||3725|3800|3825|3840|3785|3735|3805|3775|3845|3795|||3840|3795|3875|3880|3920|3810|3830|3830|3760|3680|3745|3775|3845|3800|3970|3955|4000|3985|4000|3885|3865|3965|3970|3965|3965|4025|3955|3960|3930|4025|4000|4035|4020|4000|3955|3955|3875|3950|3855|3800|3655|3615|3630|3635|3670|3650|3695|3680|3595|3615|3665|3715|3975|4050|4020||||3985|4010||3865|3925|3925|3940|3925|3890|3965|4040|4050|4095|4100|4115|4015|3995|4065|3875|3680|3620|3670|3755
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4746|4771|4797|4863|4804|4682|4751|4716|4610|4584|4605|4703|4668|4620|4591|4752|4918||4918|4909|5016|5069|4988|4914|4875||4865|4843|4910|5058|4993|4909|4813|4732|4698|4856|4967|4975|5054|5040|5153|5205|5071|5026|5111|5162|5197|5162||5002|4965|4791|4752|4724|||4702|4765|4771|4854|4849|4748|4928|5055|5124|5151|5245|5174|5275|5227|5252|5245|5324|5491|5453|5394|5394|5526|5588|5635|5585|5643|5492||5294|5289|5330|5384|5217|5087|5061|5078|5018|4958|4950|4643|4631||4510|4441|4372|4405|4544|4560|4591|4562|4630|4602|4613|4591|4665|4657|4729|4806|4820|4688|4716|4666|4623|4428||4476|4348|4220|4139|4129|4107|||4300|4250|4271|4402|4397|4380|4537|4576|4625|4636|4515|4461|4369|4251|4330|4256|4167|4214|4273|4138|4140|4131|4075|4171|4227|4156|4200|4098|4036||3890|3927|3876|3895|3603|3466|3477|3407|3581|3578|||3724|3707|3744|3901|3944|3880|3783|3705|3640|3750|3703|3681|3588|3523|3512|3477|3652|3580|3740|3706|3747|3594|3591|3613|3630|3701|3737|3570|3705|3935|4103|4121|4094|3922|3932|3892|3762|3735|3741|3751|3643|3579|3499|3486|3517|3464|3522|3526|3463|3372|3503|3512|3425|3209|3167||||3257|3308||3063|3023|3030|3042|2940|3060|3122|3021|2912.5|3031|2957.5|3024|3027|2780.5|2651|2647.5|2444|2459.5|2482.5|2511
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|11340|11105|10880|10890|10880|10675|10860|10690|10790|10915|11085|11170|11200|11210|11050|11345|11340||11690|11715|11770|11755|11995|11830|11865||11750|11685|11705|11555|11590|12165|12195|12260|12220|12640|12845|12770|12960|12675|12910|12905|12965|12850|12820|12625|12735|13060||12775|12575|12405|12545|12345|||12250|12270|12130|11960|11715|11700|11490|11650|11515|11225|11375|11465|11365|11540|11400|11165|11120|11180|11465|11150|10885|10950|10685|10540|10300|10170|10185||9974|9878|10105|10185|10375|10280|10335|10320|10255|10160|10355|10265|9833||9821|9739|9933|9950|9790|9903|9930|9941|10160|10205|10265|10180|10285|10290|10280|10390|10190|10155|9845|9954|9981|9942||10030|9924|10070|9932|10000|9873|||9670|9662|9638|9530|9486|9175|8978|8943|9007|9094|9128|9347|9303|9185|9256|9074|8987|8822|8772|8517|8428|8339|8343|8275|8420|8314|8178|8034|7893||7760|7612|8160|8217|8030|8069|8255|8267|8170|8015|||8010|8058|7972|7944|7892|7950|7979|7900|7924|7895|8012|8012|7969|7912|7863|8041|8060|8101|8162|8102|8035|7960|7831|7741|7786|7801|7813|7654|7801|8119|8223|8155|8165|8171|8226|8380|8406|8462|8442|8487|8352|8220|8134|8135|8101|8020|7851|7818|7911|7890|7476|7421|7285|7328|7186||||7154|7392||7278|7290|7224|7198|7024|7104|7291|7455|7552|8105|7956|7853|7610|7824|7861|7841|7617|7603|7562|7418
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1413|1404|1429|1431|1391|1411|1384|1404|1388|1349|1379|1377|1391|1424|1433|1457|1454||1460|1437|1438|1456|1445|1436|1385||1380|1404|1397|1327|1324|1266|1217|1214|1210|1232|1249|1235|1243|1243|1285|1302|1318|1327|1368|1373|1380|1348||1340|1334|1211|1198|1191|||1213|1209|1180|1179|1178|1153|1170|1198|1186|1191|1182|1171|1200|1196|1201|1189|1189|1219|1220|1231|1222|1188|1197|1200|1190|1237|1228||1214|1237|1219|1240|1146|1105|1136|1158|1137|1052|1011|1004|1064||1057|1030|1049|1060|1093|1122|1111|1092|1071|1055|1071|1056|1059|1051|1081|1071|1081|1095|1074|1079|1034|1004||1031|1066|1076|1065|1073|1086|||1100|1112|1123|1138|1156|1123|1106|1081|1109|1107|1078|1086|1081|1077|1110|1086|1054|1074|1061|1024|1022|1032|1023|1021|1048|1052|1034|1018|969||911|921|892|895|872|861|904|902|924|904|||924|908|939|947|971|968|934|926|901|930|937|951|936|919|917|918|917|902|948|941|984|975|973|971|979|999|987|946|933|979|1064|1088|1077|1043|1014|987|955|951|964|972|900|862|844|846|867|843|852|798|815|836|850|879|880|857|842||||881|935||890|856|840|820|815|843|862|855|857|863|869|873|884|882|898|890|843|834|833|849
04796|952364|/equities/tadano-ltd|TOPIX500|1256|1224|1266|1268|1246|1245|1182|1136|1078|1053|1043|1011|1000|1007|1004|1022|1013||1006|998|1009|1012|1001|998|991||992|986|963|946|928|927|915|903|1011|987|963|929|937|926|954|935|935|934|951|945|942|938||921|908|862|862|863|||877|881|871|878|876|871|877|880|878|879|890|880|879|875|883|864|850|863|868|858|850|834|823|836|824|833|831||823|824|823|814|828|823|824|808|787|757|753|741|761||753|784|783|798|812|835|836|851|850|861|884|874|882|893|900|888|918|931|926|921|883|856||864|874|857|845|828|834|||844|848|842|848|858|839|838|822|829|835|814|832|833|858|866|852|853|884|877|869|891|881|867|878|887|892|889|907|863||833|838|814|801|758|838|889|886|903|894|||911|922|915|907|922|889|887|873|849|876|891|899|890|877|873|877|898|887|898|887|901|888|896|891|882|885|867|854|878|914|930|933|920|889|878|886|864|847|851|873|861|841|830|824|851|845|815|785|777|757|765|815|808|755|769||||796|823||830|793|795|760|752|756|770|760|741|734|736|743|738|735|710|726|710|719|734|747
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2797|2754|2806|2800|2731|2744|2711|2714|2698|2660|2653|2626|2594|2623|2652|2795|2752||2710|2618|2563|2582|2532|2551|2514||2520|2784|2744|2675|2663|2646|2634|2592|2591|2540|2620|2639|2617|2577|2591|2561|2577|2605|2683|2708|2721|2715||2766|2780|2607|2564|2553|||2557|2526|2527|2542|2531|2493|2533|2577|2655|2681|2746|2687|2683|2689|2769|2826|2837|2823|2829|2823|2814|2797|2802|2868|2893|2959|2934||2903|2894|2915|2971|2851|2822|2844|2909|2594|2511|2478|2471|2529||2485|2429|2433|2460|2552|2605|2651|2652|2652|2634|2664|2662|2696|2733|2741|2725|2767|2780|2746|2726|2685|2631||2674|2775|2806|2763|2769|2764|||2825|2801|2841|2872|2788|2866|2807|2720|2783|2812|2769|2780|2696|2637|2694|2609|2640|2582|2582|2446|2445|2423|2484|2492|2546|2571|2595|2493|2429||2372|2412|2370|2301|2312|2283|2365|2399|2421|2367|||2434|2415|2473|2428|2464|2449|2368|2326|2278|2333|2361|2404|2415|2402|2426|2463|2491|2386|2422|2392|2469|2508|2502|2484|2483|2512|2386|2380|2326|2511|2572|2670|2623|2616|2593|2549|2531|2506|2509|2555|2509|2494|2480|2468|2471|2217|2222|2104|2068|2052|2136|2176|2187|2104|2035||||2065|2135||2074|2014|2002|1984|1975|2045|2090|2013|1995|1984|1987|2044|2068|2005|1953|1885|1755|1773|1765|1769
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4255|4190|4220|4190|4130|4085|3985|4000|3920|3850|3820|3770|3770|3765|3745|3860|3770||3785|3720|3730|3815|3860|3815|3750||3800|3755|3560|3505|3490|3480|3420|3390|3385|3415|3475|3455|3490|3580|3550|3535|3535|3545|3560|3495|3510|3510||3515|3545|3435|3455|3500|||3525|3510|3470|3475|3455|3430|3440|3475|3520|3555|3650|3710|3715|3710|3810|3785|3745|3780|3720|3710|3675|3655|3665|3660|3640|3705|3620||3525|3470|3535|3595|3455|3470|3545|3615|3495|3400|3310|3255|3290||3270|3220|3225|3235|3325|3365|3340|3360|3420|3410|3460|3480|3495|3495|3545|3560|3610|3645|3590|3555|3530|3435||3550|3595|3665|3655|3680|3690|||3700|3670|3645|3720|3725|3600|3530|3480|3530|3590|3585|3640|3605|3625|3605|3530|3535|3545|3530|3460|3500|3485|3480|3495|3515|3530|3520|3490|3395||3390|3415|3470|3550|3555|3610|3820|3775|3820|3795|||3820|3790|3870|3895|3885|3865|3850|3830|3780|3780|3840|3845|3830|3795|3825|3805|3920|3840|3835|3775|3905|3885|3915|3915|3855|3880|3810|3790|3815|3950|4015|4155|4065|3905|3845|3850|3815|3765|3710|3720|3680|3625|3590|3615|3680|3670|3635|3540|3450|3440|3400|3490|3420|3405|3250||||3235|3355||3250|3235|3190|3160|3080|3020|3055|3065|3100|3145|3105|3260|3325|3315|3245|3210|3055|3050|3135|3140
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|7340|7250|7290|7200|7070|7060|7020|6960|6860|6650|6560|6600|6580|6590|6510|6730|6730||6920|6950|7050|7140|7120|7050|7070||6980|6990|6930|6880|6850|6890|6860|6780|6770|6750|6810|6780|6640|6700|6800|7070|6950|7000|7030|7000|6980|6980||7090|7010|6840|6890|6820|||6910|6960|6920|6830|6830|6760|6700|6750|6700|6680|6700|6710|6650|6530|6550|6470|6430|6550|6560|6540|6580|6570|6570|6630|6570|6600|6610||6510|6470|6560|6530|6450|6370|6510|6550|6490|6450|6410|6370|6290||6150|6070|6230|6280|6410|6470|6530|6550|6740|6730|6800|6730|6800|6870|6880|6870|6810|6850|6840|6880|6980|6920||6920|6880|6920|6820|6750|6670|||6840|6780|6750|6700|6780|6630|6490|6420|6430|6420|6380|6480|6440|6450|6520|6420|6490|6580|6660|6580|6600|6510|6460|6470|6510|6540|6570|6450|6210||6150|6160|6090|6040|5980|5920|6240|6290|6350|6230|||6300|6290|6320|6330|6410|6300|6280|6180|6120|6070|6240|6230|6270|6220|6290|6320|6570|6600|6700|6550|6570|6570|6570|6520|6590|6580|6420|6390|6430|6690|6820|6850|6730|6700|6720|6740|6660|6650|6660|6560|6380|6430|6380|6340|6380|6380|6390|6090|6010|6230|6530|6740|6720|6650|6600||||6580|6720||6680|6710|6620|6580|6520|6540|6580|6510|6500|6550|6490|6440|6360|6320|6380|6340|6120|6050|6160|6290
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|2042|2057|2037|2051|1998|2031|1973|1981|1946|1924|1953|1964|1982|2002|1989|2041|2021||1996|1970|1986|1991|1983|2020|2013||2048|2041|2040|2040|2057|2072|2024|1995|2013|1990|2034|2078|2057|2017|1986|1959|1951|1934|1972|1985|1990|2021||2051|1923|1891|1904|1902|||1868|1856|1833|1856|1857|1852|1887|1939|1926|1928|1996|1925|1874|1780|1777|1738|1735|1782|1790|1790|1779|1750|1743|1802|1820|1846|1821||1755|1723|1716|1743|1746|1708|1719|1749|1671|1620|1608|1587|1596||1536|1511|1560|1601|1610|1613|1594|1591|1559|1552|1539|1536|1574|1561|1609|1632|1668|1654|1654|1663|1636|1583||1614|1663|1678|1670|1658|1653|||1689|1692|1707|1753|1801|1800|1727|1695|1737|1764|1777|1833|1812|1819|1859|1830|1812|1827|1843|1793|1785|1818|1869|1866|1911|1929|1952|1874|1818||1759|1789|1764|1711|1638|1605|1772|1832|1860|1834|||1851|1816|1826|1845|1835|1833|1783|1778|1730|1724|1732|1763|1766|1750|1751|1767|1784|1690|1730|1718|1788|1812|1819|1817|1828|1870|1823|1800|1782|1887|1979|2031|2052|1978|1930|1872|1805|1762|1812|1811|1798|1771|1761|1754|1784|1781|1803|1730|1741|1720|1700|1642|1628|1637|1580||||1617|1658||1595|1594|1587|1583|1539|1601|1667|1673|1692|1720|1630|1627|1577|1540|1516|1504|1476|1456|1469|1509
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|5570|5480|5450|5320|5320|5170|5220|5060|5260|5110|5090|5260|5370|5320|5260|5510|5510||5790|5500|5520|5570|5680|5480|5370||5380|5430|5590|5680|5800|5980|6010|5900|6110|5970|6120|6060|5900|5960|6050|5980|5610|5330|5360|5470|5170|5030||4970|4875|4900|4820|4770|||4785|4760|4685|4625|4660|4565|4510|4580|4675|4650|4615|4545|4460|4425|4545|4695|4620|4635|4575|4675|4690|4700|4720|4595|4470|4450|4345||4165|4110|4125|4105|4035|3985|4060|3890|3910|3915|3805|3760|3695||3685|3780|3835|3905|3860|3925|3815|3890|3875|3825|3715|3645|3685|3640|3570|3550|3515|3465|3360|3370|3330|3315||3265|3350|3315|3240|3220|3190|||3155|3090|3130|3120|3130|3065|3020|2981|2985|2926|2916|3005|2948|2836|2856|2836|2961|2932|2966|2911|2948|2913|2966|3025|3120|3115|3185|3160|3170||3405|3435|3405|3405|3360|3320|3315|3260|3250|3215|||3330|3350|3345|3350|3285|3415|3415|3365|3310|3340|3295|3310|3315|3255|3220|3305|3310|3350|3355|3300|3300|3235|3245|3225|3255|3280|3240|3135|3195|3350|3370|3340|3310|3215|3190|3110|3055|2980|2944|2925|2945|2902|2870|2912|2981|2895|2896|2859|2999|3055|3050|3155|3060|2979|2931||||2918|2955||2898|2755|2687|2790|2717|2786|2887|2905|2810|2920|2803|2773|2798|2811|2737|2716|2460|2432|2564|2640
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1505|1471|1495|1503|1452|1531|1525|1501|1469|1439|1427|1438|1445|1459|1426|1520|1491||1488|1502|1576|1584|1544|1523|1468||1444|1392|1401|1378|1325|1290|1260|1219|1214|1227|1233|1223|1236|1231|1248|1246|1249|1260|1271|1277|1258|1232||1216|1234|1214|1226|1254|||1275|1242|1241|1247|1241|1238|1240|1235|1245|1240|1247|1236|1245|1265|1269|1275|1231|1229|1220|1212|1206|1202|1182|1204|1184|1201|1206||1187|1194|1235|1227|1236|1209|1215|1182|1167|1142|1098|1070|1080||1051|1043|1079|1103|1108|1128|1138|1146|1138|1076|1069|1067|1079|1083|1088|1090|1100|1111|1110|1137|1129|1126||1165|1149|1152|1134|1117|1099|||1117|1088|1088|1085|1076|1055|1053|1018|1026|1015|1018|1023|988|983|992|968|992|994|1016|997|997|990|1010|997|1003|996|995|993|969||960|966|958|946|905|901|917|923|939|924|||950|948|945|958|959|969|958|965|937|941|945|951|943|942|948|951|963|947|967|972|990|989|992|989|980|959|939|929|918|963|989|962|961|918|901|904|865|854|858|857|840|815|800|789|800|803|801|786|752|796|804|814|820|810|780||||786|794||774|772|764|750|748|752|736|727|720|733|729|725|714|722|713|720|696|695|717|756
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1215|1209|1212|1216|1181|1210|1191|1190|1144|1109|1101|1077|1067|1071|1079|1076|1061||1049|1029|1056|1063|1054|1047|1034||1042|1048|1079|1049|1031|1025|987|986|983|958|960|934|935|928|935|909|909|901|907|876|876|878||864|872|849|845|853|||876|851|840|844|838|835|846|856|852|850|861|846|844|842|848|834|827|834|840|839|809|795|803|844|846|871|881||851|864|881|876|861|839|854|892|847|795|787|782|803||784|774|794|822|856|856|832|811|811|807|835|827|828|831|850|825|835|873|864|877|884|837||831|824|801|790|793|822|||842|844|860|869|874|845|836|838|838|831|828|835|824|821|835|818|825|832|837|822|824|810|803|804|820|811|813|811|780||746|749|742|725|706|699|741|764|786|781|||792|802|802|809|821|807|780|796|801|810|822|837|850|839|871|880|900|900|931|934|958|953|948|951|953|963|960|946|953|992|1034|1040|1071|1043|1048|1068|1050|1036|1035|1074|1039|995|977|957|981|981|990|945|932|928|936|959|973|923|916||||950|968||954|942|928|898|887|879|895|883|887|887|903|944|940|928|882|866|827|852|905|931
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4236|4160|4102|4012|3987|3981|3941|3912|3845|3724|3736|3700|3629|3597|3582|3610|3605||3687|3667|3731|3700|3700|3692|3670||3685|3645|3605|3641|3628|3656|3675|3702|3693|3653|3724|3767|3668|3572|3588|3586|3585|3598|3601|3681|3726|3782||3671|3671|3647|3659|3685|||3715|3726|3690|3727|3730|3747|3781|3835|3839|3819|3803|3814|3871|3856|3864|3878|3829|3857|3847|3805|3763|3719|3705|3686|3652|3681|3660||3630|3595|3621|3579|3554|3558|3561|3598|3536|3459|3427|3461|3286||3258|3239|3381|3418|3461|3493|3488|3465|3528|3532|3539|3504|3587|3645|3681|3726|3691|3651|3637|3659|3625|3600||3744|3822|3961|3925|3907|3876|||3950|3941|3925|3870|3917|3840|3815|3795|3785|3790|3825|3897|3905|3943|3958|3930|3984|3990|4053|4023|4014|3970|3990|3961|3975|3965|3954|3952|3872||3778|3845|3848|3883|3859|3756|3813|3760|3779|3703|||3738|3795|3734|3696|3718|3708|3670|3673|3665|3690|3766|3757|3741|3714|3783|3745|3840|3882|3922|3896|3971|3984|4009|3976|3956|3980|3978|3915|3911|4057|4067|4048|4021|3981|4000|4093|4091|4025|4127|4106|4083|4128|4064|4025|4076|4092|4055|4001|3957|4004|3798|3793|3756|3661|3678||||3796|3882||3908|3838|3727|3705|3631|3665|3625|3576|3576|3567|3566|3603|3466|3452|3423|3409|3210|3138|3119|3197
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|2290|2228|2211|2185|2142|2154|2150|2128|2140|2024|1973|1962|1964|1966|1942|1990|1995||2038|1998|2000|2003|2041|2103|2105||2051|2073|2209|2127|2079|2061|1985|1964|1951|1934|1946|1912|1915|1910|1931|1901|1886|1890|1919|1905|1901|1878||1871|1850|1793|1748|1726|||1789|1818|1799|1783|1762|1837|1853|1874|1879|1888|1921|1941|1940|1917|1893|1867|1872|1883|1903|1887|1863|1847|1869|1862|1811|1827|1822||1768|1790|1828|1797|1762|1758|1798|1776|1680|1643|1632|1599|1609||1623|1599|1654|1667|1678|1714|1717|1707|1734|1726|1729|1709|1717|1744|1761|1781|1788|1814|1803|1845|1806|1780||1804|1822|1801|1770|1777|1808|||1870|1840|1828|1830|1819|1799|1765|1726|1725|1747|1753|1783|1765|1785|1832|1788|1820|1812|1805|1756|1787|1787|1761|1761|1742|1751|1757|1722|1714||1693|1687|1649|1643|1611|1592|1643|1633|1642|1604|||1652|1643|1653|1662|1683|1656|1651|1649|1611|1634|1643|1636|1638|1659|1689|1689|1719|1703|1742|1734|1739|1753|1753|1769|1734|1750|1714|1672|1704|1755|1786|1797|1711|1678|1697|1673|1696|1687|1675|1691|1653|1625|1623|1600|1647|1677|1635|1535|1488|1583|1602|1644|1662|1649|1630||||1636|1682||1614|1624|1569|1550|1533|1562|1582|1584|1539|1561|1585|1604|1593|1562|1540|1494|1417|1390|1432|1477
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5250|5193.2998|5080|5026.7002|5050|4910|4920|4786.7002|4930|4870|4966.7002|5100|5176.7002|5153.2998|5080|5306.7002|5223.2998||5366.7002|5333.2998|5346.7002|5340|5533.2998|5443.2998|5323.2998||5320|5260|5140|5080|5073.2998|5306.7002|5386.7002|5123.2998|5620|5670|5886.7002|5870|5893.2998|5870|5910|5800|5706.7002|5506.7002|5633.2998|5733.2998|5513.2998|5340||5290|5190|5156.7002|5173.2998|5083.2998|||5153.2998|5130|4933.2998|4866.7002|4826.7002|4730|4746.7002|4790|4820|4836.7002|4806.7002|4680|4576.7002|4596.7002|4680|4813.2998|4783.2998|4826.7002|4746.7002|4753.2998|4833.2998|4873.2998|4863.2998|4796.7002|4653.2998|4660|4533.2998||4480|4496.7002|4566.7002|4630|4550|4446.7002|4470|4353.2998|4346.7002|4373.2998|4256.7002|4293.2998|4216.7002||4130|4066.7|4086.7|4093.3|4090|4126.7002|4103.2998|4106.7002|4120|4093.3|4043.3|4030|4076.7|4033.3|4003.3|3960|3983.3|3936.7|3860|3856.7|3830|3793.3||3786.7|3803.3|3716.7|3756.7|3740|3823.3|||3780|3810|3866.7|3903.3|3930|3910|3886.7|3810|3820|3780|3726.7|3813.3|3706.7|3610|3670|3623.3|3746.7|3760|3750|3693.3|3723.3|3680|3780|3806.7|3876.7|3850|3776.7|3680|3803.3||3820|3853.3|3803.3|3840|3920|3880|3583.3|3576.7|3603.3|3523.3|||3583.3|3580|3550|3553.3|3536.7|3593.3|3553.3|3533.3|3486.7|3463.3|3476.7|3490|3463.3|3433.3|3413.3|3490|3556.7|3493.3|3566.7|3526.7|3593.3|3546.7|3510|3516.7|3520|3540|3550|3416.7|3430|3606.7|3653.3|3663.3|3680|3546.7|3506.7|3490|3456.7|3356.7|3303.3|3256.7|3220|3170|3126.7|3116.7|3163.3|3096.7|3033.3|2920|3090|3103.3|3110|3126.7|3156.7|3050|2903.3||||2950|3076.7||2943.3|2850|2813.3|2820|2720|2813.3|2923.3|2926.7|2843.3|2966.7|2890|2856.7|2820|2746.7|2606.7|2633.3|2426.7|2443.3|2530|2626.7
04807|952290|/equities/technopro-holdings|TOPIX500|2920|2800|2710|2656.7|2576.7|2526.7|2503.3|2453.3|2503.3|2536.7|2593.3|2660|2656.7|2583.3|2576.7|2636.7|2643.3||2693.3|2643.3|2693.3|2693.3|2796.7|2733.3|2660||2603.3|2596.7|2626.7|2596.7|2653.3|2653.3|2830|2670|2663.3|2616.7|2670|2720|2810|2773.3|2740|2763.3|2793.3|2796.7|2810|2880|2953.3|2986.7||3020|2960|2856.7|2826.7|2823.3|||2816.7|2706.7|2780|2796.7|2783.3|2740|2726.7|2816.7|2750|2756.7|2730|2723.3|2733.3|2733.3|2763.3|2716.7|2690|2700|2790|2830|2903.3|2883.3|2896.7|2923.3|2950|2860|2776.7||2596.7|2543.3|2486.7|2536.7|2443.3|2373.3|2406.7|2453.3|2466.7|2356.7|2330|2286.7|2276.7||2273.3|2133.3|2220|2220|2230|2290|2313.3|2313.3|2363.3|2353.3|2353.3|2370|2370|2330|2326.7|2366.7|2343.3|2316.7|2200|2183.3|2160|2123.3||2170|2206.7|2106.7|2026.7|2026.7|2086.7|||2106.7|2053.3|2053.3|2093.3|2066.7|2040|1976.7|1976.7|1933.3|1886.7|1883.3|1940|1893.3|1860|1836.7|1826.7|1870|1886.7|1890|1843.3|1870|1873.3|1813.3|1820|1950|2003.3|2050|2080|1953.3||1840|1883.3|1860|1850|1783.3|1756.7|1786.7|1786.7|1910|1900|||1956.7|1940|1900|1963.3|1980|1966.7|1906.7|1916.7|1896.7|1930|1940|1966.7|1926.7|1910|1910|1973.3|2030|2000|2116.7|2086.7|2120|2076.7|1970|1996.7|1983.3|2020|2080|1990|2130|2176.7|2190|2220|2200|2120|2086.7|2076.7|2123.3|2110|2146.7|2173.3|2203.3|2240|2160|2106.7|2133.3|2080|2116.7|2023.3|1966.7|2000|1996.7|2103.3|2000|1910|1863.3||||1860|1900||1670|1650|1606.7|1610|1601.7|1643.3|1655|1585|1490|1503.3|1490|1520|1555|1588.3|1486.7|1483.3|1425|1425|1471.7|1546.7
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1963|1972|1955|1960|1925|1934|1918|1913|1913|1881|1850|1861|1843|1845|1826|1887|1863||1871|1830|1851|1880|1871|1887|1848||1888|1866|1913|1957|1974|1953|1936|1897|1910|1922|1967|1948|1933|1896|1910|1883|1886|1918|1965|1978|1979|1956||1927|1935|1899|1887|1890|||1923|1932|1897|1885|1865|1849|1908|1925|1913|1912|1948|1934|1968|1954|1894|1935|1926|1922|1881|1870|1842|1781|1777|1817|1820|1849|1854||1828|1817|1787|1809|1819|1783|1787|1753|1707|1683|1673|1627|1566||1600|1591|1601|1603|1635|1645|1657|1657|1658|1650|1688|1673|1679|1667|1675|1681|1694|1703|1666|1656|1637|1605||1629|1670|1676|1667|1668|1654|||1653|1652|1666|1680|1712|1690|1668|1641|1649|1654|1631|1663|1640|1631|1663|1639|1661|1680|1701|1665|1659|1654|1657|1655|1671|1685|1681|1662|1631||1616|1615|1617|1550|1520|1517|1562|1603|1629|1631|||1680|1678|1693|1717|1719|1707|1690|1674|1650|1661|1663|1659|1657|1654|1666|1675|1709|1678|1700|1700|1728|1761|1752|1756|1751|1752|1748|1710|1724|1773|1800|1809|1821|1819|1788|1781|1776|1754|1755|1742|1722|1686|1679|1665|1684|1664|1662|1632|1629|1642|1640|1644|1660|1663|1641||||1657|1722||1707|1711|1703|1707|1669|1700|1741|1732|1723|1734|1709|1718|1709|1720|1702|1684|1640|1650|1664|1732
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3994|4016|4108|4154|4054|4082|4185|4085|4027|3953|4017|4098|4064|3991|3950|4113|4147||4278|4442|4511|4516|4514|4500|4492||4521|4400|4407|4273|4159|4183|4100|4052|4057|4121|4160|4092|4101|4099|4094|4047|4090|4135|4119|4211|4206|4322||4188|4207|4161|4193|4223|||4292|4232|4212|4208|4173|4170|4097|4105|4043|4018|3989|3970|4013|4079|4083|4060|4046|4149|4131|4081|4073|4119|4109|4101|4145|4204|4126||4064|4215|4360|4441|4387|4305|4304|4277|4203|4097|4068|3942|3902||3800|3833|3900|3956|3861|3867|3880|3858|3943|3995|3996|3969|4030|4011|4046|4096|4116|4113|4100|4101|4130|4110||4165|4157|4223|4136|4087|4136|||4184|4194|4246|4285|4377|4346|4293|4290|4300|4276|4303|4406|4356|4320|4253|4130|4233|4210|4201|4202|4216|4241|4284|4247|4264|4268|4161|4069|4030||3929|4072|4068|4088|3968|3972|4011|3965|4004|3928|||4007|4136|4076|3992|4005|3964|3925|3876|3890|3973|4010|4003|4070|4081|4058|4020|4074|4049|4170|4161|4116|4029|4062|4111|4049|4058|4014|3932|4016|4031|4112|4081|4074|4144|4205|4249|4233|4202|4173|4060|3965|3918|3850|3858|3890|3872|3824|3638|3627|3651|3554|3521|3509|3494|3452||||3437|3570||3570|3550|3546|3548|3422|3492|3541|3627|3621|3656|3690|3672|3681|3674|3639|3604|3562|3541|3541|3519
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|1717.5|1667.5|1675|1677.5|1657.5|1645|1615|1632.5|1610|1585|1585|1590|1582.5|1587.5|1590|1637.5|1637.5||1645|1627.5|1622.5|1642.5|1585|1572.5|1532.5||1510|1510|1477.5|1442.5|1412.5|1430|1360|1370|1367.5|1370|1402.5|1400|1385|1395|1420|1422.5|1452.5|1457.5|1480|1492.5|1462.5|1442.5||1395|1390|1347.5|1320|1317.5|||1340|1365|1350|1327.5|1300|1280|1317.5|1347.5|1357.5|1342.5|1345|1332.5|1347.5|1317.5|1315|1310|1305|1312.5|1307.5|1310|1307.5|1285|1302.5|1315|1300|1307.5|1317.5||1292.5|1287.5|1280|1272.5|1287.5|1277.5|1270|1280|1228.8|1220|1203.8|1182.5|1192.5||1158.8|1146.2|1160|1157.5|1162.5|1175|1187.5|1175|1190|1185|1190|1196.2|1211.2|1217.5|1233.8|1247.5|1270|1280|1260|1265|1260|1243.8||1267.5|1287.5|1272.5|1250|1267.5|1262.5|||1300|1290|1292.5|1282.5|1270|1231.2|1195|1178.8|1191.2|1166.2|1141.2|1142.5|1122.5|1111.2|1130|1128.8|1137.5|1133.8|1122.5|1077.5|1072.5|1085|1091.2|1086.2|1083.8|1105|1110|1095|1043.8||1003.8|996.2|981.2|1002.5|977.5|966.2|975|985|992.5|975|||978.8|975|977.5|980|980|975|970|968.8|946.2|956.2|957.5|966.2|963.8|960|958.8|955|955|941.2|968.8|943.8|963.8|976.2|977.5|973.8|971.2|983.8|977.5|967.5|962.5|988.8|1022.5|1021.2|1032.5|1003.8|986.2|975|971.2|950|967.5|973.8|940|926.2|925|916.2|917.5|906.2|913.8|867.5|850|866.2|903.8|917.5|913.8|905|878.8||||901.2|927.5||910|897.5|888.8|880|876.2|867.5|870|872.5|860|878.8|868.8|865|866.2|853.8|850|813.8|783.8|791.2|802.5|831.2
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|965|955|958|950|927|926|911|916|906|889|880|879|858|848|846|871|863||869|860|871|882|875|865|857||843|848|843|827|817|814|810|810|810|810|822|816|813|806|817|816|832|834|841|841|839|842||835|834|803|803|804|||827|831|829|837|830|814|828|838|838|843|852|853|858|838|846|842|856|862|879|893|895|892|900|912|911|921|944||940|952|959|966|965|963|978|984|952|945|929|921|941||911|898|894|892|908|913|912|915|928|917|938|933|938|946|952|951|971|987|984|991|992|984||1007|1042|1053|1024|1007|1018|||1041|1035|1016|1015|996|971|953|948|970|968|954|957|959|952|978|977|970|988|987|970|980|984|995|1000|1018|1036|1029|1007|953||930|929|926|943|914|905|937|939|953|924|||938|937|919|919|950|946|961|963|952|965|977|997|994|984|976|969|996|996|997|979|994|1002|1000|987|976|992|967|953|966|1005|1028|1033|1022|993|979|957|953|944|967|957|941|938|935|927|920|923|909|890|913|963|978|982|983|991|975||||983|995||987|1003|986|978|975|964|950|951|954|971|980|994|956|947|956|936|910|901|913|926
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|403|392|391|390|378|385|376|374|367|357|350|347|343|338|342|353|350||344|336|338|345|338|333|331||331|333|335|327|326|323|323|321|323|321|324|322|317|316|321|322|330|329|332|331|333|331||325|327|314|309|308|||317|318|316|320|316|311|316|319|320|325|327|324|327|323|328|331|331|334|332|332|331|322|319|339|336|339|349||347|340|343|346|355|352|346|350|341|339|336|330|339||332|328|330|329|333|337|336|336|341|336|340|341|343|347|354|348|353|353|347|347|344|341||350|361|367|359|353|361|||367|365|364|363|361|353|345|346|353|355|340|344|345|345|349|346|350|353|354|352|350|356|356|358|365|368|369|363|353||345|346|345|347|332|330|340|344|346|336|||344|348|347|345|347|338|337|329|321|328|328|333|338|332|328|329|342|342|344|339|346|347|343|339|337|343|339|330|334|343|351|352|347|341|339|333|333|325|328|328|313|297|295|296|296|301|311|308|308|308|317|322|333|332|332||||340|340||331|330|329|331|336|334|331|324|314|319|326|329|317|309|317|310|294|294|297|316
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|697|692|692|687|661|657|645|640|630|620|617|615|613|612|616|641|637||637|631|639|648|644|645|641||633|635|636|627|619|611|606|602|600|601|608|604|609|616|621|617|635|644|647|659|662|669||658|655|634|630|623|||644|643|642|648|646|630|650|657|671|666|671|665|666|654|661|661|660|675|686|688|684|682|689|712|705|714|720||703|702|701|698|710|692|697|699|679|673|664|660|677||660|649|658|654|657|661|660|657|669|667|676|674|676|679|690|690|705|695|687|688|686|678||696|723|740|726|714|716|||713|712|701|694|697|681|673|668|677|678|671|671|668|666|674|670|669|669|667|656|658|664|666|673|678|693|700|695|650||636|643|639|646|626|621|635|642|644|626|||628|625|635|634|639|637|657|655|652|655|659|673|661|652|642|638|658|651|656|640|651|650|652|644|638|647|634|626|636|644|654|646|640|630|622|615|608|597|608|611|598|585|581|576|576|572|576|563|562|556|571|579|580|578|569||||574|578||579|569|578|583|596|590|576|570|547|552|556|549|530|520|527|515|493|488|491|522
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3785|3655|3745|3765|3650|3550|3460|3390|3445|3405|3480|3540|3525|3475|3430|3550|3530||3615|3510|3640|3730|3830|3745|3630||3625|3505|3470|3460|3440|3475|3400|3325|3305|3470|3555|3575|3565|3560|3545|3480|3505|3490|3625|3690|3735|3625||3605|3500|3395|3405|3245|||3320|3250|3215|3225|3225|3215|3210|3285|3280|3310|3315|3285|3305|3290|3410|3395|3335|3385|3330|3375|3370|3245|3215|3205|3130|3085|3015||2958|2995|3000|3040|3045|2945|2958|3050|3005|2926|2843|2799|2811||2780|2730|2702|2759|2771|2847|2840|2780|2698|2625|2638|2604|2614|2666|2663|2650|2671|2678|2644|2647|2631|2563||2626|2621|2608|2558|2548|2623|||2649|2648|2681|2715|2727|2685|2668|2585|2589|2484|2475|2553|2525|2471|2475|2450|2450|2405|2338|2290|2337|2345|2414|2423|2504|2530|2530|2493|2383||2260|2438|2488|2481|2432|2447|2547|2537|2679|2652|||2711|2726|2722|2730|2710|2779|2715|2730|2678|2690|2704|2739|2631|2619|2599|2643|2657|2588|2642|2643|2697|2721|2733|2741|2740|2762|2749|2634|2735|2885|2901|2916|2944|2986|2955|3050|2946|2833|2800|2945|3015|2836|2618|2568|2594|2638|2616|2521|2567|2508|2567|2620|2629|2578|2505||||2512|2571||2442|2395|2356|2362|2310|2358|2413|2380|2323|2402|2315|2306|2269|2206|2112|2103|1965|1989|2043|2091
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|2454|2411|2372|2361|2314|2288|2296|2231|2244|2223|2231|2247|2267|2249|2202|2211|2196||2263|2258|2286|2331|2385|2394|2374||2357|2401|2360|2420|2412|2406|2399|2313|2310|2232|2194|2171|2182|2182|2163|2129|2119|2126|2138|2086|2078|2087||2081|2096|2081|2074|2080|||2096|2077|2074|2063|2053|2029|2001|2027|2012|2018|2034|2048|2062|2041|2067|2047|2005|1990|1989|1972|2022|2060|2068|2095|2066|2074|2057||2004|1991|1996|1986|2045|2046|2113|2120|2177|2153|2129|2090|2008||1998|1992|2022|2031|2019|2084|2091|2148|2191|2216|2226|2226|2223|2273|2260|2237|2268|2232|2222|2217|2184|2177||2224|2225|2184|2171|2193|2225|||2132|2083|2055|2041|2033|2056|2053|2047|2055|2061|2093|2133|2118|2095|2117|2086|2149|2175|2213|2212|2215|2198|2162|2172|2197|2212|2170|2137|2116||2136|2335|2319|2329|2276|2270|2309|2296|2279|2247|||2240|2259|2224|2189|2180|2230|2223|2244|2249|2242|2253|2236|2286|2222|2190|2226|2241|2238|2256|2238|2223|2208|2183|2175|2168|2208|2213|2154|2177|2257|2222|2192|2219|2237|2269|2284|2292|2286|2238|2160|2208|2265|2215|2197|2190|2254|2229|2220|2150|2143|2050|2111|2075|2050|2007||||2010|2031||1968|1971|1891|1880|1885|1966|1954|2056|1981|2007|1961|1972|1903|1890|1836|1865|1731|1723|1775|1789
04816|946130|/equities/toagosei-co-ltd|TOPIX500|1361|1329|1329|1323|1288|1285|1255|1249|1236|1237|1216|1211|1199|1182|1159|1220|1235||1238|1217|1209|1213|1203|1217|1156||1152|1159|1175|1164|1152|1159|1158|1103|1110|1134|1161|1160|1161|1159|1183|1167|1183|1175|1185|1203|1207|1177||1177|1173|1168|1159|1166|||1206|1217|1235|1239|1224|1220|1233|1246|1248|1257|1279|1271|1283|1270|1261|1241|1226|1227|1254|1235|1230|1220|1249|1410|1158|1162|1204||1168|1152|1142|1155|1154|1121|1162|1169|1145|1111|1087|1095|1111||1103|1097|1099|1085|1100|1117|1113|1112|1102|1097|1110|1101|1106|1089|1091|1084|1095|1122|1109|1125|1128|1111||1124|1167|1168|1168|1151|1141|||1191|1168|1165|1155|1143|1120|1082|1050|1055|1038|1029|1048|1031|1020|1039|1032|1050|1060|1060|1036|1037|1029|1051|1050|1055|1084|1085|1076|1055||1039|1061|1023|1025|1000|978|1044|1058|1079|1061|||1082|1083|1065|1069|1090|1080|1074|1051|1031|1040|1056|1061|1060|1039|1046|1061|1049|1017|1051|1046|1060|1057|1046|1064|1055|1079|1051|1028|1016|1045|1079|1063|1082|1059|1059|1065|1034|1022|1030|1027|1027|1003|988|979|999|993|988|971|956|975|980|989|993|962|953||||977|986||975|967|941|957|941|947|949|941|900|888|898|913|921|934|928|904|834|838|857|887
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3190|3160|3165|3130|3065|3115|3140|3125|3075|3040|3015|3010|2992|3015|3030|3105|3055||3040|3025|3155|3170|3180|3190|3130||3120|3135|3155|3030|3000|2970|2918|2910|2935|2892|2910|2921|2913|2925|2974|2986|3015|3020|3030|2975|2951|2973||2931|2976|2932|2938|2981|||3045|3030|2971|2962|2945|2938|2928|2990|3000|3020|3080|3080|3105|3055|3035|3030|3030|3050|3075|3125|3115|3080|3125|3350|3375|3460|3505||3430|3405|3450|3460|3420|3370|3440|3445|3300|3170|3170|3090|3055||2977|2950|2968|2976|2985|3000|2989|2982|3005|2980|3075|3060|3130|3140|3160|3140|3205|3200|3215|3255|3220|3170||3245|3255|3290|3275|3290|3315|||3290|3260|3300|3365|3435|3325|3295|3270|3335|3325|3275|3325|3240|3235|3290|3235|3235|3290|3305|3270|3300|3340|3305|3250|3305|3345|3320|3225|3110||3025|3040|3080|3015|2939|2930|3130|3285|3320|3285|||3345|3370|3370|3410|3435|3420|3380|3410|3375|3405|3470|3500|3510|3495|3525|3515|3565|3605|3710|3640|3690|3635|3650|3710|3695|3720|3710|3695|3735|3795|3820|3830|3765|3795|3850|3845|3830|3760|3805|3755|3670|3735|3705|3710|3735|3725|3685|3620|3580|3570|3510|3580|3570|3485|3420||||3520|3665||3580|3645|3605|3615|3610|3525|3530|3545|3585|3585|3510|3475|3450|3495|3500|3415|3385|3400|3435|3505
04818|946084|/equities/toda-corp|TOPIX500|844|823|829|819|801|804|793|785|775|757|760|760|754|741|728|740|736||741|737|746|759|771|774|766||760|764|759|746|749|749|744|730|734|740|746|735|730|725|733|718|726|726|738|736|729|729||717|714|688|674|668|||683|690|679|668|661|651|647|655|657|652|656|646|642|633|643|640|634|636|636|630|635|616|613|623|617|627|633||626|630|629|629|630|625|633|644|628|617|606|599|601||599|590|584|582|592|606|606|609|615|620|639|670|680|687|698|702|711|715|708|715|715|707||720|735|728|714|708|708|||700|699|701|701|703|688|676|666|675|675|670|680|679|681|690|682|690|693|693|686|685|680|686|686|683|692|695|683|663||658|654|632|628|677|670|696|697|703|691|||702|698|717|712|718|715|707|699|681|685|688|685|683|674|675|670|692|671|675|666|689|692|690|699|679|688|680|668|678|694|700|727|724|707|706|701|696|665|661|672|654|643|633|628|638|642|643|630|623|622|629|640|641|627|615||||613|623||614|609|603|616|611|594|605|611|587|602|612|633|623|616|620|605|572|569|576|599
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4315|4310|4280|4210|4165|4170|4230|4185|4140|4085|4085|4015|3965|4020|4000|4140|4155||4190|4130|4220|4200|4240|4325|4310||4215|4230|4215|4120|4085|4030|4015|4030|4045|3970|4025|3930|3925|3920|3885|3880|3915|3980|4080|4075|4090|4375||4270|4330|4340|4295|4340|||4320|4290|4275|4225|4215|4205|4245|4265|4265|4255|4350|4295|4265|4245|4220|4115|4115|4150|4215|4280|4255|4355|4410|4525|4520|4515|4560||4505|4490|4455|4430|4315|4335|4490|4535|4415|4255|4305|4215|4180||4175|4070|4235|4260|4340|4430|4420|4385|4435|4495|4590|4425|4530|4360|4425|4340|4370|4450|4380|4325|4345|4290||4335|4350|4300|4250|4265|4280|||4180|4190|4215|4190|4230|4135|4120|4145|4130|4045|3995|4025|3920|3945|4020|3905|3845|3855|3765|3715|3690|3610|3665|3615|3645|3635|3590|3380|3340||3290|3300|3290|3215|3110|3130|3180|3190|3255|3280|||3370|3345|3250|3335|3445|3450|3510|3590|3530|3610|3685|3750|3750|3750|3750|3780|3855|3780|3800|3795|3915|3925|3880|3915|3925|3910|3915|3885|3915|4000|4055|3990|3920|3925|3980|3990|3870|3930|3925|3930|3880|3885|3800|3760|3810|3870|3855|3715|3650|3670|3665|3700|3585|3475|3425||||3455|3540||3400|3395|3420|3440|3420|3405|3420|3390|3450|3495|3325|3310|3285|3290|3260|3220|3095|3125|3160|3170
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6440|6480|6530|6430|6460|6470|6480|6320|6280|6200|6090|6170|6160|6210|6220|6190|6280||6450|6530|6560|6510|6530|6500|6550||6600|6520|6380|6340|6400|6420|6150|6090|6120|6170|6290|6240|6220|6200|6270|6320|6500|6470|6450|6560|6540|6670||6720|6880|6710|6780|6830|||6770|6800|6630|6500|6480|6390|6290|6300|6340|6280|6420|6430|6580|6610|6480|6520|6410|6370|6460|6570|6670|6580|6810|6820|6970|6890|6970||6690|6440|6370|6190|6250|6170|6010|5890|5730|5860|5740|5550|5460||5450|5160|5160|5210|5130|5140|5100|5120|5270|5290|5280|5210|5210|5160|5180|5110|5150|5100|5100|5140|5110|5020||5210|5220|5270|5120|4985|4990|||4815|4770|4715|4730|4740|4605|4555|4405|4480|4510|4645|4695|4675|4660|4640|4575|4660|4705|4795|4760|4765|4800|4765|4760|4790|4845|4710|4645|4600||4615|4640|4715|4785|4630|4570|4660|5010|5110|5070|||5070|5070|5100|5120|5100|5340|5400|5330|5340|5170|5340|5300|5320|5240|5150|5240|5370|5410|5370|5370|5280|5270|5350|5410|5410|5440|5370|5400|5370|5290|5230|5190|5180|5280|5230|5230|5350|5230|5200|5050|5080|5090|5230|5300|5400|5450|5530|5680|5790|5840|5800|5630|5510|5630|5420||||5290|5180||5460|5600|5580|5700|5710|5430|5300|5430|5370|5180|5130|4980|5020|4960|5010|4875|4810|4720|4650|4745
04821|952722|/equities/toho-holdings|TOPIX500|1992|1973|1935|1921|1863|1877|1875|1880|1848|1848|1807|1810|1801|1826|1832|1908|1918||1966|1952|1991|2016|2001|2018|2025||2036|2061|2058|2005|1988|1982|1971|1970|1965|1967|1980|1952|1934|1938|1970|1981|1951|1921|1928|1842|1830|1846||1805|1820|1764|1762|1768|||1802|1823|1804|1824|1839|1853|1887|1900|1876|1879|1880|1871|1883|1863|1839|1882|1863|1895|1900|1896|1871|1868|1897|1995|1969|1997|2031||1980|1966|1966|1981|1982|1974|2021|2064|2027|1933|2029|1989|1960||1936|1901|1896|1899|1906|1953|1990|1988|2009|1996|2034|2032|2055|2105|2142|2198|2221|2219|2204|2240|2238|2185||2255|2325|2339|2301|2299|2312|||2347|2342|2311|2289|2309|2248|2178|2121|2128|2121|2100|2114|2055|2042|2040|2011|2014|2000|2028|1990|1996|1962|1967|1952|1974|1960|1949|1918|1865||1831|1839|1834|1856|1815|1795|1806|1787|1833|1884|||1945|1953|1964|1963|1975|1925|1932|1897|1867|1842|1856|1887|1929|1901|1943|1953|2005|1992|2010|1988|2029|2042|2039|2050|2058|2057|2023|2006|2034|2071|2075|2081|2093|2100|2093|2093|2095|2099|2130|2087|2043|2107|2067|2047|2059|2050|2100|2041|1980|2033|2109|2151|2187|2194|2185||||2218|2240||2210|2219|2222|2215|2182|2179|2219|2288|2252|2291|2314|2297|2255|2252|2239|2180|2146|2091|2141|2182
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1048|1056|1065|1048|1032|1043|1028|998|972|952|944|948|939|930|935|947|940||945|936|946|938|930|932|940||939|934|918|910|900|898|895|892|891|905|931|913|902|893|898|890|887|885|884|885|879|872||858|868|847|839|840|||846|847|845|843|844|834|838|847|843|837|844|840|861|845|849|852|856|864|878|876|872|866|872|911|913|924|940||939|930|940|943|946|934|951|963|953|936|935|921|931||925|910|923|940|943|953|943|941|968|960|956|952|954|956|955|960|987|1000|997|1017|1020|1003||1056|1057|1080|1079|1068|1079|||1069|1069|1090|1091|1093|1060|1057|1042|1052|1062|1075|1075|1068|1069|1071|1069|1064|1069|1067|1063|1054|1056|1060|1058|1074|1063|1060|1046|1025||1018|1017|999|1014|1007|994|1001|1015|1019|1006|||1011|1008|1019|1017|1016|1020|1013|1017|1009|1000|1001|999|998|993|998|999|1021|1006|1004|1001|997|1015|1019|1025|1027|1037|1044|1051|1072|1080|1089|1094|1069|1064|1062|1081|1102|1105|1100|1087|1068|1043|1042|1042|1057|1044|1046|1032|1033|1031|1048|1047|1021|1005|982||||993|1005||1052|1046|1041|1047|1043|1031|1043|1043|1020|1013|1020|1016|1004|989|1000|987|969|970|975|996
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|1739|1728|1744|1722|1675|1682|1650|1659|1603|1589|1586|1523|1500|1450|1439|1507|1505||1482|1425|1446|1455|1463|1526|1542||1432|1556|1529|1520|1560|1556|1511|1491|1500|1468|1517|1528|1485|1445|1452|1465|1412|1397|1435|1466|1403|1320||1305|1281|1236|1254|1256|||1281|1256|1273|1257|1255|1238|1241|1232|1212|1205|1215|1178|1181|1172|1172|1167|1137|1121|1109|1137|1135|1123|1138|1205|1240|1235|1191||1170|1181|1196|1199|1199|1183|1186|1207|1209|1184|1156|1141|1194||1186|1174|1208|1230|1225|1243|1247|1256|1233|1214|1193|1182|1193|1185|1197|1214|1207|1194|1142|1155|1125|1121||1122|1138|1129|1122|1125|1112|||1120|1106|1101|1094|1071|1058|1054|1034|1037|1020|984|993|994|980|988|961|958|945|948|938|941|936|943|959|964|964|949|923|917||896|899|857|921|908|911|928|939|961|953|||974|982|981|974|982|975|981|977|970|976|987|996|982|982|985|989|1009|998|1037|1028|1046|1053|1046|1058|1047|1049|1054|1034|1009|1033|1053|1038|1044|1033|1024|1012|991|976|976|976|937|910|899|896|897|883|887|868|867|889|881|894|843|815|828||||869|895||880|876|868|872|859|885|898|907|897|905|901|897|900|911|884|886|861|872|847|853
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1853.33|1826.66|1823.33|1831|1820.33|1846.66|1866.66|1867.66|1806.66|1777.66|1790|1766.66|1762.66|1767.33|1751|1766.66|1746.66||1783.33|1775.33|1800|1837.33|1838|1841.66|1835||1814.66|1802.66|1803.66|1771.33|1757.66|1727|1702|1712|1711|1728.66|1783.33|1788.66|1795.66|1806.33|1837|1833|1833|1818|1857|1864.33|1846.33|1820.33||1812.33|1803|1728.33|1725.33|1727.33|||1769.33|1769.66|1738.33|1735.33|1731|1725.33|1719.33|1735|1734|1766|1752.33|1735|1774.66|1751.66|1756.66|1733|1737|1756.33|1740.66|1758.33|1757|1729|1730|1809.33|1786.66|1845.66|1847.66||1802|1822|1822|1805.33|1717.66|1690.66|1757.66|1823.33|1728.33|1600|1566.67|1577.33|1590||1557.3|1550|1552.7|1570.7|1629|1620.3|1609.7|1612|1602.7|1593|1612|1605.7|1615|1607|1613|1581.7|1580.7|1588.7|1575.7|1582.7|1558.7|1526.7||1533.3|1577.3|1588.3|1570.3|1588.7|1601.7|||1642|1655.3|1653.3|1673|1666.3|1633.7|1618.3|1601.7|1599|1602|1617|1618.7|1597.3|1595|1623.3|1616.3|1580.3|1592.7|1588|1562.3|1595.3|1597|1572.7|1568.7|1599.3|1613.7|1610.3|1608.3|1564.3||1551.7|1545.7|1527|1521.3|1493.7|1478.7|1543|1529|1554.7|1551.7|||1560|1561.3|1567.7|1586.3|1604.7|1593.7|1575.7|1578|1546|1540.7|1551.7|1559.3|1569.3|1556.7|1520|1514|1561.3|1537.7|1551.7|1544.3|1559.3|1544.7|1561.7|1564|1573.3|1600.7|1593.7|1574|1555.7|1610.7|1678.3|1691|1648|1601.7|1597.7|1559.7|1533.7|1536|1527.3|1562|1494|1490|1477|1464|1473.3|1488.3|1510.3|1470|1456|1457|1463.7|1506|1495.3|1481.7|1477.7||||1572.3|1681||1638|1631|1622|1600.7|1580.7|1586.7|1604.3|1670|1658.3|1685.3|1697.3|1696|1670|1674.3|1667|1643.7|1640|1597.7|1569|1565.7
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|2848|2778|2762|2747|2697|2720|2666|2667|2634|2551|2596|2593|2598|2624|2642|2750|2700||2664|2585|2593|2656|2656|2630|2578||2603|2582|2619|2595|2617|2645|2670|2590|2586|2580|2626|2600|2558|2491|2471|2463|2467|2458|2510|2516|2560|2510||2466|2367|2281|2237|2259|||2309|2301|2283|2295|2253|2211|2262|2291|2285|2289|2358|2318|2341|2327|2359|2320|2304|2313|2303|2298|2265|2202|2217|2280|2240|2278|2237||2178|2186|2238|2286|2295|2273|2323|2352|2319|2276|2238|2215|2305||2302|2303|2341|2564|2574|2621|2565|2572|2540|2529|2528|2499|2526|2502|2527|2513|2548|2584|2542|2560|2508|2470||2524|2576|2596|2585|2548|2603|||2667|2645|2704|2724|2758|2655|2641|2541|2568|2528|2492|2536|2511|2441|2482|2455|2507|2504|2522|2447|2478|2482|2551|2573|2652|2690|2698|2680|2641||2559|2623|2598|2551|2460|2442|2553|2598|2658|2559|||2609|2532|2533|2517|2529|2515|2480|2426|2369|2383|2417|2448|2451|2439|2445|2477|2521|2425|2450|2418|2508|2507|2461|2478|2490|2509|2461|2367|2377|2499|2594|2636|2671|2593|2606|2595|2581|2555|2541|2528|2487|2459|2413|2406|2412|2372|2397|2278|2261|2277|2261|2287|2307|2224|2161||||2183|2265||2184|2164|2140|2150|2082|2150|2192|2131|2047|2073|2042|2058|2055|2099|2136|2092|1860|1875|1877|1958
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|352|354|391|383|372|367|368|377|355|347|340|343|338|339|339|347|345||358|355|359|373|382|379|385||401|407|399|393|385|374|371|384|397|417|414|404|403|371|374|354|327|322|320|313|316|303||292|294|277|272|270|||268|269|270|269|267|266|269|271|271|270|273|272|275|271|272|273|273|275|281|280|274|270|272|282|285|287|289||285|283|288|292|292|285|291|299|287|280|279|273|279||271|268|277|280|283|287|285|284|287|285|295|288|284|284|284|283|286|292|294|295|284|281||288|294|291|290|294|296|||300|300|304|310|306|304|306|304|308|310|308|312|309|311|311|308|308|312|314|308|309|308|303|306|314|315|314|313|303||294|292|289|285|280|279|295|306|312|311|||318|319|323|327|322|318|311|309|305|311|315|317|315|315|323|321|331|329|334|332|340|343|344|348|348|354|347|344|346|357|373|379|376|365|365|367|367|363|363|366|362|355|350|347|348|352|350|343|348|353|356|362|354|341|338||||348|363||364|360|361|364|361|362|372|381|379|382|375|371|366|362|361|359|341|346|350|354
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|14333.2998|13953.2998|13993.2998|13720|13646.7002|13156.7002|13536.7002|13076.7002|13660|13460|14093.2998|14363.2998|44020|44270|43500|45210|44760||44110|42410|42570|42660|43710|43120|42240||41250|41460|39890|39850|39570|40600|40310|39000|39630|41870|42950|43950|43420|43510|43590|44220|43380|42350|43310|41520|41310|40450||39890|38420|38150|37890|37520|||38180|37410|36320|36380|36320|36060|35980|36090|36080|36400|36240|36050|36270|36080|36180|36880|36560|36510|36130|36800|36550|35750|35210|34520|33950|33780|33100||31800|31570|32150|32610|31640|30120|29940|29205|29320|29300|28605|28500|27840||27375|27885|28350|28180|28045|28250|28445|28895|29095|29105|28930|28850|28930|28840|28430|28360|28280|27650|26920|26945|26945|27500||27290|26880|26805|27350|26880|26335|||26130|25995|25860|25765|25265|25265|25525|25725|26050|26380|27220|28125|27490|27360|27145|26920|27715|27860|27830|27500|27850|27740|28385|28765|28490|28375|28455|27505|27485||27560|28535|28860|29105|28610|28220|28735|28600|28800|28615|||29390|29320|28685|28325|28180|28730|28600|29035|29595|29745|29655|29645|28800|27780|27485|26760|26340|25930|25650|25265|25330|25060|24700|23970|22925|22800|22540|21880|22340|23485|23440|23450|24060|23150|23085|22690|22260|21680|21500|21765|21725|22630|22210|21900|21980|21890|21810|21600|22235|22025|22375|22765|22520|22160|21560||||21605|22370||21685|21395|21265|21905|21885|22340|23100|23020|21850|22275|21910|21780|22380|22410|21805|21400|19380|19230|18925|19350
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2415|2393|2386.5|2324.5|2312.5|2338|2328|2310.5|2264.5|2232.5|2200|2212.5|2197.5|2213.5|2202|2253.5|2270||2290|2285|2260.5|2247|2281|2255.5|2281||2313|2300|2317.5|2303|2295|2293|2262|2224|2239|2272.5|2313.5|2333|2314|2273|2330|2329.5|2376|2328|2323.5|2371|2380|2368||2352.5|2375.5|2327.5|2344.5|2364.5|||2361.5|2357|2302|2286|2299|2266|2265|2299|2301|2256|2291|2263|2323|2279.5|2238|2211.5|2214.5|2211.5|2239|2247.5|2244|2211|2335|2450.5|2522.5|2569.5|2598||2567.5|2576|2588.5|2594.5|2576|2561|2553|2556|2507.5|2455.5|2450|2390|2369.5||2360.5|2201|2242|2298.5|2298|2306|2290|2302.5|2316.5|2321.5|2360.5|2346|2373|2375.5|2399|2368|2371.5|2390|2357|2370|2356.5|2341||2401.5|2410.5|2451.5|2402.5|2353.5|2367.5|||2338.5|2353|2343.5|2333.5|2363|2323.5|2316.5|2283|2294.5|2323.5|2330|2354|2315|2323|2335.5|2300|2311|2317|2343|2329|2333|2356.5|2351|2345|2362.5|2327.5|2312.5|2216|2183||2142|2141|2165|2222|2253|2224|2246.5|2425.5|2573.5|2597.5|||2589.5|2561|2535|2545.5|2536|2591.5|2608.5|2591|2567.5|2532.5|2575.5|2587|2570.5|2533|2503|2499|2535|2502|2491|2492.5|2490|2496|2497|2475|2474|2494|2440|2469.5|2466|2496|2552.5|2548|2521|2515.5|2569|2621.5|2613.5|2565|2553.5|2531.5|2451|2411.5|2412|2410|2421|2459|2453|2424.5|2464.5|2488|2512.5|2526|2487|2478|2405.5||||2365.5|2356.5||2365.5|2403.5|2467.5|2573|2616|2592|2601.5|2639.5|2588|2579.5|2598|2566.5|2552|2508.5|2576|2531|2550.5|2483.5|2469.5|2479
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|2190|2163.3|2136.7|2120|2126.7|2043.3|2040|1966.7|2033.3|1993.3|2040|2056.7|2120|2110|2053.3|2103.3|2083.3||2253.3|2233.3|2256.7|2266.7|2420|2440|2403.3||2390|2393.3|2320|2320|2303.3|2370|2350|2263.3|2350|2376.7|2490|2496.7|2560|2560|2593.3|2593.3|2586.7|2483.3|2523.3|2526.7|2580|2500||2396.7|2353.3|2363.3|2363.3|2360|||2390|2376.7|2366.7|2340|2323.3|2273.3|2286.7|2343.3|2300|2273.3|2276.7|2276.7|2316.7|2296.7|2313.3|2273.3|2230|2246.7|2270|2270|2256.7|2203.3|2170|2186.7|2106.7|2090|2076.7||2033.3|2023.3|2040|2073.3|2063.3|2050|2053.3|1933.3|1990|2063.3|1986.7|2036.7|2020||1986.7|2046.7|2063.3|2080|2056.7|2066.7|2103.3|2096.7|2096.7|2043.3|2036.7|1996.7|1993.3|2000|1973.3|1950|1910|1820|1790|1800|1796.7|1790||1810|1823.3|1800|1786.7|1763.3|1753.3|||1756.7|1756.7|1773.3|1740|1746.7|1723.3|1723.3|1676.7|1663.3|1655|1693.3|1746.7|1726.7|1700|1706.7|1636.7|1700|1710|1726.7|1676.7|1673.3|1703.3|1780|1823.3|1830|1856.7|1853.3|1816.7|1763.3||1820|1890|1913.3|1910|1866.7|1830|1886.7|1876.7|1903.3|1876.7|||1913.3|1906.7|1896.7|1856.7|1833.3|1963.3|1913.3|1883.3|1873.3|1840|1886.7|1876.7|1826.7|1770|1680|1756.7|1793.3|1770|1753.3|1716.7|1716.7|1700|1680|1656.7|1645|1656.7|1633.3|1615|1613.3|1653.3|1618.3|1586.7|1603.3|1613.3|1633.3|1645|1693.3|1686.7|1641.7|1650|1703.3|1703.3|1690|1648.3|1661.7|1626.7|1616.7|1661.7|1703.3|1666.7|1516.7|1520|1516.7|1491.7|1456.7||||1473.3|1523.3||1453.3|1443.3|1426.7|1446.7|1408.3|1415|1406.7|1390|1305|1313.3|1303.3|1286.7|1261.7|1276.7|1291.7|1316.7|1246.7|1253.3|1263.3|1288.3
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1725|1689|1676|1675|1635|1648|1622|1643|1600|1532|1551|1548|1553|1542|1507|1557|1574||1555|1523|1527|1575|1594|1600|1554||1519|1551|1556|1515|1478|1404|1382|1391|1400|1391|1433|1428|1441|1421|1441|1439|1426|1417|1443|1472|1454|1470||1435|1439|1378|1372|1367|||1415|1418|1419|1412|1389|1381|1374|1406|1434|1445|1467|1464|1441|1449|1475|1445|1442|1487|1518|1507|1467|1438|1433|1429|1358|1397|1374||1304|1300|1328|1350|1307|1270|1320|1369|1322|1248|1200|1256|1253||1196|1191|1181|1192|1247|1266|1262|1249|1234|1229|1232|1227|1244|1241|1246|1210|1227|1268|1257|1278|1279|1253||1283|1300|1281|1277|1257|1293|||1326|1321|1325|1323|1333|1337|1329|1306|1321|1316|1287|1281|1254|1265|1262|1235|1221|1254|1279|1242|1252|1233|1244|1230|1254|1259|1278|1294|1239||1189|1177|1155|1158|1140|1128|1155|1156|1187|1181|||1202|1187|1185|1189|1219|1188|1143|1135|1124|1171|1171|1191|1171|1184|1202|1198|1232|1205|1263|1238|1300|1302|1282|1298|1296|1330|1305|1259|1293|1365|1440|1453|1461|1414|1408|1440|1383|1367|1385|1394|1371|1353|1280|1248|1279|1280|1272|1174|1169|1189|1207|1230|1225|1173|1173||||1176|1213||1169|1128|1109|1083|1062|1068|1081|1090|1073|1092|1081|1095|1085|1093|1052|1075|957|975|1021|1056
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1555|1559|1535|1513|1469|1505|1505|1473|1422|1387|1414|1431|1427|1433|1447|1480|1454||1453|1425|1460|1456|1455|1444|1383||1415|1412|1414|1340|1314|1247|1216|1216|1222|1211|1229|1235|1260|1243|1263|1261|1256|1260|1257|1222|1210|1218||1200|1216|1198|1205|1224|||1273|1260|1220|1224|1217|1207|1214|1221|1236|1251|1275|1274|1294|1272|1277|1252|1245|1268|1279|1282|1279|1253|1262|1332|1344|1367|1384||1360|1370|1387|1385|1346|1323|1357|1392|1388|1289|1289|1275|1294||1244|1231|1227|1232|1256|1276|1261|1244|1253|1234|1280|1277|1305|1326|1344|1344|1351|1354|1367|1381|1360|1322||1363|1384|1394|1388|1411|1409|||1391|1386|1438|1451|1492|1437|1422|1415|1435|1411|1386|1410|1399|1395|1416|1380|1360|1376|1374|1349|1365|1354|1340|1331|1355|1368|1372|1322|1298||1228|1222|1229|1188|1165|1171|1200|1267|1285|1280|||1320|1317|1336|1386|1406|1388|1367|1375|1380|1410|1425|1427|1467|1478|1504|1495|1516|1508|1541|1530|1565|1557|1565|1587|1565|1604|1584|1581|1596|1676|1715|1724|1700|1678|1696|1703|1703|1673|1696|1724|1690|1664|1603|1575|1602|1626|1614|1567|1552|1573|1595|1637|1606|1530|1497||||1550|1617||1606|1602|1593|1608|1626|1616|1627|1645|1645|1635|1629|1644|1659|1682|1701|1668|1605|1587|1570|1577
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|693|681|682|680|667|690|683|677|669|659|669|661|663|662|664|695|673||677|661|675|682|691|683|677||645|645|649|650|642|611|601|585|577|562|571|563|563|565|566|545|544|542|549|549|550|546||539|542|533|529|529|||544|545|534|534|530|526|516|514|513|514|528|524|523|521|531|531|532|541|545|544|515|500|504|514|504|515|506||478|479|485|496|477|466|487|511|502|473|471|476|472||454|450|448|454|470|481|484|476|469|469|474|476|482|486|489|485|485|489|472|474|458|446||450|453|451|445|455|470|||480|478|481|478|482|475|469|466|470|462|449|457|451|445|451|435|432|448|451|441|446|442|443|442|449|450|451|463|446||432|430|424|416|399|402|422|428|435|436|||447|445|447|451|460|449|435|434|433|455|457|459|466|465|481|489|502|493|504|490|518|526|518|530|529|542|532|518|528|564|596|606|605|577|567|576|548|543|543|545|534|537|504|489|508|515|521|499|500|514|528|534|536|509|500||||510|521||503|498|491|486|479|487|478|480|478|494|492|490|481|487|460|462|429|427|441|472
04833|952609|/equities/topcon-corp|TOPIX500|1382|1370|1377|1379|1353|1331|1316|1315|1313|1278|1328|1350|1344|1371|1338|1321|1302||1270|1268|1292|1341|1325|1370|1406||1375|1371|1360|1353|1394|1406|1304|1255|1260|1269|1302|1298|1258|1297|1353|1337|1343|1338|1399|1432|1437|1392||1323|1306|1247|1231|1222|||1272|1254|1227|1248|1231|1198|1219|1250|1251|1257|1282|1272|1277|1275|1304|1308|1278|1310|1309|1325|1290|1299|1327|1351|1329|1364|1362||1321|1329|1326|1322|1272|1233|1269|1249|1228|1181|1167|1166|1192||1152|1024|1030|1048|1058|1098|1097|1099|1100|1059|1034|1025|1043|1066|1063|1038|1035|1040|1020|1026|999|956||953|956|953|943|940|934|||945|950|998|985|1001|965|955|923|935|883|858|869|845|852|853|824|812|814|827|817|807|791|787|797|799|791|781|735|715||689|694|692|684|653|679|737|765|803|795|||819|828|822|833|851|836|814|817|805|814|797|807|816|809|822|834|861|829|862|843|857|859|837|845|848|883|879|858|877|951|1026|1034|1035|1008|1015|989|951|940|935|919|861|857|842|840|905|895|873|798|801|828|859|877|853|836|823||||834|888||844|796|785|792|775|796|810|813|782|786|794|796|791|800|757|761|705|710|733|765
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1916|1929|1911|1882|1839|1850|1804|1802|1781|1738|1721|1702|1679|1693|1671|1684|1660||1675|1630|1631|1648|1640|1601|1546||1567|1597|1608|1560|1551|1537|1521|1501|1488|1483|1497|1480|1466|1454|1487|1483|1473|1477|1520|1491|1486|1486||1470|1461|1416|1402|1408|||1437|1442|1430|1443|1432|1420|1428|1460|1456|1478|1512|1508|1502|1503|1525|1537|1556|1560|1497|1502|1513|1454|1417|1482|1473|1494|1503||1479|1472|1458|1442|1447|1412|1410|1425|1433|1383|1351|1365|1371||1343|1319|1337|1341|1394|1405|1396|1418|1424|1414|1424|1407|1416|1414|1428|1415|1425|1456|1430|1460|1447|1439||1477|1516|1558|1563|1562|1554|||1564|1542|1542|1542|1556|1501|1501|1488|1521|1522|1548|1581|1579|1596|1647|1653|1703|1716|1729|1694|1691|1670|1678|1678|1691|1713|1703|1675|1624||1610|1620|1617|1636|1603|1583|1647|1625|1659|1658|||1700|1698|1727|1728|1757|1751|1710|1720|1690|1698|1706|1704|1709|1680|1703|1718|1797|1782|1825|1809|1878|1851|1839|1826|1813|1838|1819|1786|1791|1864|1919|1908|1904|1866|1868|1863|1838|1811|1814|1714|1660|1637|1594|1579|1619|1557|1535|1433|1438|1449|1481|1527|1546|1500|1481||||1526|1612||1574|1531|1509|1521|1501|1511|1542|1543|1535|1557|1531|1538|1566|1552|1517|1503|1500|1490|1533|1560
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|745.9|732|730|729|707.1|703.1|702.4|705.8|696.5|683.8|703.4|703.5|694|693.7|694.3|713.4|702.5||705.6|700.2|705.2|700.1|686.2|687.1|690.5||707.3|710|729.8|722.8|721.5|713.8|690.2|672.1|680|681.2|697.3|714.1|708.4|695.1|704|673.7|651.3|631.5|643.9|654.8|652.2|641.1||629.3|622.5|602|593.3|595.6|||606.7|610.6|603.4|603.7|601.5|592.8|610.5|609.8|606|614.1|619.4|616.8|622.8|616.1|624.6|615.8|605.2|614.8|608.7|598.5|586.5|573|566.1|573|580.5|579.4|569||549.4|555.6|541.2|542|528.2|514.6|527.5|540.3|522.9|499.7|490.3|480.8|492.5||474.3|470|474.2|477|495.7|497.6|496.9|497.8|492.1|487.6|488.5|475.4|483.4|483.2|494.1|489.8|491.8|492.4|487.3|489.3|481.2|471||479.3|496|484.3|483.3|488.2|479.4|||496.6|491.5|491.2|498|505.5|499.9|498.1|494.2|501.6|498.1|492|503|496.7|493.7|503.1|500|492|494.5|500|483.9|491.7|491.5|493.1|496.1|504.6|501.8|505.2|509.4|497||478.7|489.6|481.4|468.7|459|454|471.5|483.2|492.7|484.4|||500.1|495.5|502.4|518.2|517.1|509.9|495|490.8|484.2|491.5|494.5|500.4|500.3|497.1|496.4|498.3|503|491.1|500.9|491.9|508.8|515|509.4|510.3|506.3|512|511.4|498.6|490|519.4|553.4|555.7|551.4|532.3|528.1|540.2|527.1|522.9|522.7|534.3|528.5|512.7|495.1|487.6|497.3|488|486.4|467.8|472.1|472|483.7|488|480.5|470.4|460.7||||472|492||480.6|475.5|466.4|462|445.8|461|478|472.4|463|475|471.1|459.6|451.6|453.3|446.6|445.2|425.2|427.4|439.3|452.5
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|3715|3715|3690|3650|3625|3605|3640|3630|3670|3480|3390|3380|3380|3360|3340|3375|3425||3500|3515|3605|3630|3640|3590|3595||3585|3570|3600|3560|3420|3420|3410|3365|3380|3340|3335|3340|3330|2951|2973|2951|2962|2926|2951|2962|3040|2981||2976|2986|2952|2851|2876|||2872|2857|2831|2868|2890|2861|2890|2960|2960|3005|3035|3025|2980|2955|3040|3050|3045|3030|3050|2993|2980|2905|2873|2809|2817|2857|2906||2860|2822|2787|2729|2698|2714|2732|2739|2721|2686|2598|2626|2637||2606|2625|2621|2690|2738|2808|2803|2825|2836|2924|2792|2742|2730|2755|2789|2801|2816|2785|2770|2759|2688|2622||2664|2663|2550|2769|2810|2822|||2899|2920|2952|2986|3030|2998|3000|2961|3000|3065|3065|3050|2917|2960|3055|3100|3265|3340|3275|3250|3295|3280|3450|3420|3420|3415|3475|3385|3400||3350|3325|3335|3315|3245|3190|3250|3285|3385|3385|||3425|3365|3360|3390|3395|3475|3530|3530|3505|3550|3535|3560|3490|3450|3430|3405|3415|3390|3445|3435|3385|3325|3325|3190|3165|3120|3175|3105|3090|3270|3320|3235|3285|3095|3065|3080|3060|2969|2944|3000|2906|2870|2800|2767|2793|2754|2745|2643|2660|2680|2698|2744|2728|2644|2556||||2640|2637||2569|2580|2557|2594|2565|2688|2735|2687|2657|2721|2680|2651|2646|2612|2561|2572|2391|2422|2301|2312
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|2159|2112|2141|2151|2114|2151|2139|2122|2105|2050|2032|1991|1993|2004|1943|2020|1982||1970|1922|1935|1956|1921|1911|1860||1853|1860|1823|1779|1835|1797|1755|1799|1782|1755|1792|1778|1754|1755|1760|1716|1708|1724|1754|1718|1711|1632||1629|1615|1557|1541|1552|||1592|1608|1616|1610|1585|1563|1569|1605|1636|1651|1698|1731|1749|1735|1758|1696|1693|1705|1710|1708|1730|1657|1642|1689|1699|1714|1707||1685|1687|1678|1678|1697|1676|1713|1717|1712|1704|1676|1616|1685||1649|1641|1661|1675|1687|1734|1742|1737|1750|1730|1714|1727|1729|1700|1694|1684|1706|1736|1734|1752|1735|1685||1705|1748|1773|1766|1746|1716|||1759|1746|1758|1777|1774|1718|1726|1664|1667|1639|1591|1617|1587|1568|1575|1550|1568|1560|1567|1491|1467|1453|1458|1465|1490|1498|1511|1487|1445||1398|1395|1391|1387|1303|1412|1456|1448|1474|1436|||1460|1452|1462|1466|1480|1478|1471|1457|1427|1427|1428|1446|1450|1449|1424|1450|1467|1426|1441|1424|1464|1499|1480|1487|1484|1491|1495|1465|1464|1508|1534|1547|1583|1554|1548|1555|1527|1511|1488|1493|1460|1438|1418|1423|1462|1439|1433|1376|1378|1396|1382|1322|1317|1277|1246||||1284|1326||1300|1294|1283|1278|1253|1238|1238|1228|1222|1250|1261|1279|1292|1277|1236|1219|1122|1125|1126|1151
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6650|6440|6420|6410|6410|6470|6400|6360|6260|6170|6290|6440|6590|6510|6410|6660|6690||6840|6810|6920|6950|7080|7120|7110||7050|6930|7080|6940|6820|6570|6470|6090|5750|5650|5800|5730|5950|5940|5950|5850|5870|5880|5900|5920|6000|6040||6070|6070|5930|5990|6090|||6180|6120|6020|5980|5940|5870|5820|5920|5850|5810|5860|5810|5760|5720|5780|5880|5880|5880|5810|5870|6050|5860|5820|5740|5740|5790|5890||5770|5890|5800|5790|5610|5580|5610|5560|5430|5340|5190|5050|5080||4765|4710|4640|4655|4610|4650|4620|4610|4640|4645|4690|4665|4705|4700|4775|4850|4875|4880|4795|4795|4775|4695||4815|4895|4910|4840|4765|4755|||4735|4755|4795|4810|4845|4680|4675|4685|4735|4725|4635|4700|4665|4590|4630|4510|4575|4590|4635|4580|4570|4570|4490|4465|4430|4460|4320|4185|4100||4040|4080|4055|4045|4020|3920|4065|4115|4145|4115|||4150|4145|4135|4210|4245|4195|4175|4215|4145|4115|4155|4095|4050|4035|4005|4070|4100|4070|4165|4110|4175|4215|4230|4270|4235|4275|4230|4155|4260|4380|4495|4515|4490|4420|4400|4400|4290|4250|4230|4180|4080|3980|3935|3810|3870|3895|3890|3745|3755|3830|3890|3945|3985|3910|3675||||3720|3735||3610|3585|3510|3480|3410|3380|3440|3430|3385|3505|3495|3515|3560|3590|3550|3565|3365|3365|3370|3465
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|1409|1420|1429|1427|1375|1408|1364|1393|1397|1344|1339|1345|1322|1334|1327|1379|1364||1355|1326|1335|1321|1315|1300|1251||1243|1256|1296|1188|1157|1131|1116|1108|1119|1127|1157|1145|1148|1152|1179|1141|1141|1144|1161|1149|1137|1144||1117|1082|1042|1050|1079|||1126|1137|1154|1168|1140|1130|1135|1147|1128|1123|1125|1121|1093|1086|1099|1091|1077|1090|1072|1057|1045|1004|1001|1050|1047|1074|1051||1043|1067|1083|1098|1075|1051|1068|1090|1051|1015|975|991|1039||1000|964|972|991|1017|1051|1048|1033|1008|1008|1022|1013|1018|998|1011|1002|1008|1035|1027|1048|1034|1014||1039|1056|1057|1045|1037|1060|||1110|1107|1130|1153|1156|1135|1137|1138|1152|1164|1133|1160|1130|1154|1186|1159|1172|1200|1189|1164|1186|1166|1168|1171|1186|1199|1204|1177|1132||1108|1121|1108|1123|1107|1145|1167|1179|1193|1182|||1212|1191|1188|1207|1230|1204|1167|1154|1133|1142|1164|1163|1170|1163|1164|1178|1196|1166|1201|1180|1216|1239|1235|1234|1264|1283|1296|1259|1220|1285|1324|1345|1374|1297|1276|1250|1213|1175|1146|1169|1136|1098|1079|1063|1061|1042|1069|1016|1000|1010|1015|1055|1075|1042|1017||||1055|1098||1075|1066|1032|991|983|1006|1041|1021|1013|1050|1107|1125|1171|1128|1095|1110|1063|1065|1109|1144
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4575|4575|4610|4610|4560|4580|4570|4520|4560|4535|4520|4550|4570|4595|4535|4610|4580||4585|4590|4600|4575|4630|4585|4625||4630|4705|4680|4620|4685|4730|4755|4855|5130|5280|5290|5140|5130|5080|5150|5150|5230|5300|5320|5330|5280|5150||5180|5170|5110|4995|4980|||5020|5010|5030|5100|5050|4930|4860|4915|4895|4970|5060|5110|5200|5170|5110|5090|5110|5150|5100|5080|5090|5150|5130|5240|5250|5200|5300||5300|5090|5080|5090|5250|5170|5270|5170|5210|5520|5420|5360|5320||5290|5120|5230|5350|5220|5200|5190|5160|5320|5340|5340|5320|5360|5350|5350|5400|5430|5400|5470|5450|5350|5350||5550|5600|5770|5720|5660|5630|||5610|5600|5520|5550|5600|5570|5580|5520|5600|5670|5870|6000|5930|5860|6010|5980|6130|6070|6250|6240|6250|6330|6360|6260|6230|6320|6310|6310|6240||6310|6310|6360|6330|6140|6320|6330|6250|6240|6220|||6220|6290|6250|6200|6150|6230|6180|6100|6130|6050|6150|6140|6090|5990|5950|6000|6030|5930|5920|5870|5850|5850|5740|5730|5770|5730|5590|5630|5560|5630|5550|5460|5320|5450|5510|5520|5550|5590|5480|5440|5450|5330|5430|5480|5480|5540|5510|5430|5110|5160|5120|5160|5030|5180|5090||||5140|5150||5410|5440|5400|5440|5310|5350|5270|5290|5320|5120|5030|5010|4985|5020|5210|5080|5160|5090|5060|5050
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|1972|1950|1918|1914|1873|1883|1910|1914|1903|1941|1919|1909|1878|1875|1851|1872|1921||1891|1873|1870|1874|1831|1739|1845||1770|1737|1801|1778|1723|1635|1606|1570|1580|1592|1601|1594|1634|1664|1670|1582|1597|1598|1644|1622|1594|1594||1587|1583|1563|1551|1546|||1557|1535|1564|1564|1556|1523|1546|1558|1590|1596|1636|1650|1651|1639|1701|1636|1623|1645|1666|1673|1650|1631|1647|1738|1727|1778|1778||1777|1787|1759|1745|1742|1638|1652|1679|1674|1594|1554|1530|1566||1551|1536|1503|1586|1631|1705|1713|1683|1660|1656|1648|1615|1630|1633|1678|1698|1731|1756|1741|1767|1764|1721||1692|1711|1686|1683|1666|1706|||1743|1746|1785|1794|1782|1773|1764|1731|1771|1791|1765|1786|1771|1735|1748|1714|1751|1701|1713|1685|1712|1695|1684|1687|1693|1705|1694|1692|1694||1487|1511|1506|1497|1421|1402|1455|1478|1485|1458|||1489|1482|1492|1512|1519|1489|1424|1411|1380|1388|1424|1444|1414|1406|1391|1430|1414|1394|1453|1412|1451|1434|1460|1515|1553|1546|1495|1450|1423|1487|1556|1595|1620|1547|1552|1527|1501|1486|1528|1541|1498|1495|1453|1456|1457|1456|1466|1390|1400|1363|1359|1301|1290|1247|1210||||1226|1270||1220|1179|1152|1126|1105|1150|1179|1190|1144|1161|1166|1156|1154|1184|1095|1070|941|971|1028|1102
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1513|1503|1500|1523|1502|1508|1452|1460|1433|1392|1389|1384|1369|1361|1342|1393|1353||1336|1324|1326|1357|1352|1371|1377||1401|1389|1355|1340|1321|1316|1307|1311|1309|1309|1321|1328|1328|1318|1337|1336|1335|1341|1363|1386|1392|1368||1370|1362|1331|1330|1344|||1368|1378|1370|1371|1350|1335|1360|1360|1364|1372|1372|1353|1342|1327|1340|1343|1328|1340|1324|1315|1310|1276|1293|1288|1310|1349|1381||1347|1353|1339|1346|1355|1330|1371|1413|1416|1398|1380|1369|1393||1391|1377|1414|1454|1479|1485|1483|1475|1476|1467|1460|1432|1470|1470|1487|1485|1502|1497|1473|1477|1471|1463||1447|1468|1536|1661|1658|1620|||1638|1622|1610|1586|1594|1572|1550|1500|1525|1535|1485|1527|1501|1505|1524|1507|1534|1522|1481|1437|1461|1470|1501|1513|1509|1525|1549|1553|1541||1492|1486|1503|1492|1455|1454|1487|1498|1510|1503|||1537|1494|1515|1532|1541|1534|1492|1452|1428|1441|1462|1476|1475|1452|1449|1455|1483|1468|1471|1457|1496|1486|1487|1472|1464|1463|1481|1432|1434|1481|1508|1486|1475|1464|1454|1480|1496|1494|1505|1496|1483|1479|1463|1446|1465|1460|1461|1420|1459|1468|1458|1371|1265|1242|1234||||1240|1258||1224|1206|1202|1187|1161|1165|1185|1181|1133|1131|1183|1153|1111|1091|1082|1086|1054|1056|1033|1086
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2972|2924|2977|2962|2905|2888|2853|2887|2850|2754|2756|2752|2784|2803|2753|2837|2805||2843|2802|2897|2911|2962|2985|3020||2928|2878|2967|2927|2975|2950|2820|2741|2754|2741|2813|2776|2768|2797|2846|2845|2852|2810|2820|2941|2943|2920||2968|2989|3000|2960|2936|||2985|3020|3000|2939|2909|2910|2963|2980|2971|2998|2983|2996|2944|2867|2846|2906|2865|2895|2851|2835|2864|2833|2832|2919|2857|2897|2879||2800|2790|2810|2869|2881|2812|2782|2818|2765|2638|2523|2518|2564||2617|2614|2604|2571|2603|2623|2598|2510|2463|2434|2414|2406|2381|2374|2397|2443|2496|2530|2433|2454|2396|2382||2404|2369|2317|2270|2244|2316|||2311|2337|2338|2388|2421|2386|2375|2332|2363|2332|2309|2314|2290|2290|2285|2277|2267|2252|2259|2220|2244|2228|2252|2260|2268|2294|2330|2268|2174||2132|2120|2019|2006|1927|1923|2022|2097|2131|2059|||2099|2071|2121|2141|2151|2190|2140|2150|2101|2105|2162|2192|2187|2164|2144|2173|2240|2220|2260|2221|2283|2242|2230|2241|2264|2313|2270|2223|2200|2332|2404|2412|2442|2401|2387|2397|2303|2287|2294|2303|2292|2265|2223|2164|2204|2170|2133|1979|1936|1975|2056|2099|2034|1893|1902||||1955|1953||1865|1849|1859|1755|1744|1770|1815|1778|1728|1769|1778|1826|1834|1783|1712|1693|1604|1616|1707|1760
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|1858|1796|1824|1837|1815|1805|1751|1743|1721|1695|1694|1704|1680|1686|1652|1709|1673||1711|1698|1693|1749|1791|1813|1860||1825|1801|1870|1865|1850|1864|1741|1696|1685|1671|1677|1655|1655|1651|1675|1674|1679|1653|1631|1664|1666|1670||1686|1674|1637|1621|1624|||1661|1671|1661|1659|1650|1632|1674|1693|1717|1707|1722|1739|1693|1661|1654|1625|1558|1565|1447|1428|1428|1366|1366|1416|1415|1435|1432||1421|1418|1395|1422|1510|1482|1522|1536|1508|1468|1448|1443|1513||1495|1488|1471|1501|1528|1571|1562|1529|1517|1498|1497|1498|1488|1505|1502|1533|1542|1559|1517|1533|1495|1471||1484|1485|1458|1441|1430|1478|||1495|1494|1514|1524|1505|1486|1470|1465|1496|1497|1468|1487|1478|1480|1481|1465|1453|1434|1446|1409|1386|1372|1326|1343|1368|1393|1409|1371|1341||1322|1314|1284|1293|1263|1221|1358|1387|1421|1371|||1421|1406|1418|1435|1457|1447|1395|1389|1341|1366|1408|1447|1445|1426|1418|1413|1445|1430|1464|1431|1436|1407|1363|1380|1410|1442|1417|1401|1404|1476|1527|1534|1556|1531|1514|1542|1514|1504|1518|1540|1505|1470|1414|1382|1368|1336|1338|1280|1274|1273|1312|1350|1346|1275|1275||||1288|1281||1262|1280|1268|1232|1216|1224|1257|1242|1211|1224|1220|1235|1242|1240|1211|1175|1087|1113|1155|1208
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|9940|9760|9850|9940|9830|9900|9860|9540|9380|9090|9420|9050|9090|9070|9100|9310|9320||9370|9020|9250|9300|9680|9670|9490||9420|9290|9500|9480|9410|8990|8460|8200|8230|8400|8570|8550|8590|8390|8440|8320|8320|8350|8400|8530|8540|8330||8190|8170|8150|8080|8050|||8150|8120|8010|7910|7880|7870|7880|7880|7930|8010|8060|8040|7950|7770|7780|7700|7820|7920|7780|7770|7640|7520|7500|7680|7670|7700|7590||7340|7280|7240|7320|7260|7130|7180|7200|6920|6780|6680|6670|6790||6620|6720|6490|6500|6610|6710|6670|6660|6720|6690|6720|6760|6790|6800|6770|6810|6790|6930|6780|6760|6760|6630||6640|6650|6520|6520|6430|6410|||6570|6530|6640|6680|6670|6600|6480|6250|6290|6260|6240|6240|6180|6150|6180|6180|6120|6110|6190|6050|6070|6040|6040|6060|6120|6110|6120|5950|5700||5510|5530|5360|5400|5260|5310|5530|5590|5700|5580|||5690|5680|5690|5740|5780|5810|5670|5580|5460|5450|5590|5710|5730|5650|5620|5590|5690|5620|5770|5770|5810|5730|5710|5670|5700|5760|5680|5620|5720|5870|5860|5880|5890|5810|5800|5800|5550|5470|5480|5450|5430|5330|5210|5160|5260|5280|5260|5110|5090|5130|5240|5310|5390|5200|5120||||5140|5360||5180|5180|5190|5120|5060|5140|5260|5180|5030|5110|5190|5150|5140|5110|5060|4905|4610|4590|4730|4920
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|1678.8|1626.6|1643.6|1642|1603.6|1612|1621|1604|1584.4|1557.2|1560.8|1581|1568|1570.2|1566.8|1603.6|1576||1609.6|1598|1610.2|1636.8|1654|1667|1651.8||1601|1587.4|1597.8|1571.2|1542.6|1516|1459.6|1443.2|1460|1459.6|1493|1500|1524.8|1532|1542.4|1521.2|1530.2|1520.4|1544|1558|1561.8|1566.2||1564.4|1563.6|1559.4|1559.2|1578.4|||1585|1588|1555.8|1550|1545|1540.2|1546|1557.8|1577.6|1593.4|1586|1573|1563|1516.6|1476.8|1446.6|1424.4|1433.6|1421.8|1423.6|1410|1396|1399.8|1437.6|1452.8|1464.4|1482.8||1450.6|1444.6|1458|1480.6|1472.2|1457|1476|1473.8|1442.4|1423.8|1403|1384.6|1395.2||1370|1360.6|1356|1369|1384.8|1391|1388.8|1388.2|1391.2|1377.8|1374|1365|1379|1383.8|1389.2|1380|1389.4|1397|1380.8|1377.4|1377.2|1372.4||1385.8|1413.6|1399.4|1398|1385.6|1397.8|||1406.2|1401|1400.4|1408.2|1395.8|1370.8|1382|1367.6|1391.2|1388.2|1387.6|1395|1391.2|1385.2|1401.2|1395.6|1407.8|1418.8|1425.4|1413|1416.2|1415.4|1412.8|1425.2|1431.2|1433.6|1457|1425.4|1391||1362|1313|1297.8|1279.8|1251|1243.4|1283.6|1286.6|1324|1326.2|||1345.8|1351.2|1354|1361.2|1353.6|1359|1339|1323.6|1313.6|1336.2|1345.2|1349.6|1353.6|1342.6|1332.4|1328.6|1350|1347.4|1364.2|1358.6|1379|1365.4|1356|1365|1368.6|1381|1368.6|1340|1340.6|1381|1402.2|1404|1421.2|1388|1386.6|1372|1353.6|1337|1351|1365.2|1318.4|1285.2|1267.2|1256|1270.8|1277.4|1267.6|1249.6|1241.6|1248.6|1274.4|1297|1316.4|1284.2|1274.6||||1291.6|1332.4||1323|1308.4|1289.4|1302.6|1290.2|1311.2|1327|1324.8|1312.2|1330.2|1307|1303.2|1310.2|1321.8|1310.6|1288.8|1234.4|1232.6|1254|1252
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|4845|4715|4760|4785|4655|4680|4575|4580|4535|4445|4480|4565|4520|4545|4455|4630|4540||4585|4505|4575|4735|4720|4590|4500||4600|4670|4570|4515|4425|4330|4115|4080|4085|4050|4190|4190|4240|4330|4365|4315|4305|4235|4330|4330|4255|4270||4280|4170|4020|3995|4050|||4120|4065|4050|3940|3845|3790|3840|3850|3855|3870|3860|3845|3825|3720|3745|3775|3715|3765|3780|3805|3770|3650|3590|3640|3610|3620|3500||3390|3420|3460|3480|3385|3295|3315|3400|3340|3170|3025|3015|3040||2922|2885|2806|2853|2959|2994|2981|2925|2925|2934|2933|2905|2911|2924|2974|3005|3045|3090|3055|3080|2999|2930||2941|3015|3015|2987|2993|3010|||3045|3015|3115|3145|3210|3170|3180|3105|3165|3100|3040|3070|3025|3025|3090|3000|3030|3060|3050|2998|2998|2989|2995|3005|3035|3030|3075|3030|2948||2895|2862|2797|2755|2610|2658|2781|2765|2783|2762|||2832|2799|2825|2832|2827|2814|2733|2741|2648|2683|2690|2717|2709|2681|2682|2690|2723|2675|2718|2673|2775|2782|2761|2791|2831|2826|2802|2699|2695|2824|2958|2980|3030|2886|2845|2880|2745|2700|2632|2693|2591|2502|2443|2394|2461|2428|2481|2399|2411|2423|2456|2523|2580|2452|2367||||2409|2581||2472|2393|2347|2283|2233|2283|2324|2313|2285|2314|2286|2287|2380|2335|2247|2224|2078|2154|2202|2307
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5520|5400|5310|5350|5300|5240|5240|5100|5090|5050|5060|4990|5210|5220|5120|5280|5310||5630|5710|5750|6060|6050|5990|5930||5930|5890|5870|5790|5780|5750|5680|5690|5620|5590|5610|5530|5630|5620|5660|5630|5630|5690|5780|5670|5650|5720||5710|5680|5740|5800|5850|||5920|5820|5910|5930|5890|5740|5670|5690|5640|5640|5690|5720|5750|5710|5660|5750|5620|5600|5550|5510|5550|5670|5650|5670|5630|5570|5560||5320|5270|5320|5310|5600|5770|6140|6070|6050|6170|6030|5980|5910||5800|5820|5850|5880|5920|6000|6070|6060|6140|6180|6160|6070|6240|6250|6260|6240|6300|6280|6220|6280|6260|6290||6360|6170|6530|6410|6360|6400|||6410|6300|6250|6160|6310|6240|6380|6280|6390|6450|6470|6590|6600|6570|6450|6470|6720|6770|6760|6640|6630|6570|6540|6450|6430|6460|6390|6140|6290||6380|6460|6390|6460|6180|6130|6200|6180|6220|6140|||6110|6300|6260|6200|6160|6230|6160|6190|6160|6100|6110|6080|6050|6040|5930|5930|6010|5920|5990|5850|5930|5860|5890|5970|5900|5960|5990|5950|5890|6090|6110|6120|6150|6070|6110|6140|6020|5860|5820|5740|5860|5860|5760|5680|5760|5690|5680|5650|5390|5430|5390|5380|5350|5320|5230||||5210|5430||5250|5200|5040|4990|4865|4945|4825|4965|4860|4900|4740|4705|4805|4765|4670|4740|4705|4795|4905|4975
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1747.5|1717.5|1717.5|1702.5|1640|1652.5|1640|1675|1627.5|1545|1520|1532.5|1525|1492.5|1478.5|1547.5|1510||1510|1502.5|1530|1560|1587.5|1605|1602.5||1595|1572.5|1580|1590|1560|1570|1542.5|1520|1505|1502.5|1525|1515|1530|1510|1502.5|1493.5|1520|1557.5|1587.5|1612.5|1612.5|1575||1560|1570|1550|1525|1550|||1590|1615|1610|1610|1582.5|1567.5|1595|1637.5|1612.5|1615|1637.5|1612.5|1597.5|1597.5|1622.5|1555|1547.5|1572.5|1535|1545|1557.5|1525|1525|1550|1540|1577.5|1592.5||1557.5|1532.5|1535|1540|1510|1491|1505|1527.5|1542.5|1522.5|1505|1517.5|1555||1486.5|1428|1456.5|1451|1483|1500|1491.5|1459|1450|1434.5|1447|1431|1427|1426|1437.5|1447.5|1454.5|1499.5|1489.5|1507.5|1480.5|1444||1480|1510|1515|1510|1527.5|1535|||1572.5|1562.5|1605|1640|1642.5|1617.5|1590|1567.5|1597.5|1610|1580|1582.5|1552.5|1512.5|1550|1552.5|1542.5|1540|1550|1507.5|1545|1552.5|1562.5|1562.5|1585|1635|1632.5|1592.5|1540||1507.5|1510|1448|1419|1392|1331.5|1359|1390.5|1435.5|1430|||1466|1478|1464.5|1472.5|1467.5|1478|1419|1409|1381.5|1410.5|1424.5|1435.5|1454.5|1439.5|1424|1429|1472|1457.5|1483.5|1477|1495|1476.5|1485.5|1492.5|1499.5|1522.5|1522.5|1480.5|1490|1545|1590|1597.5|1617.5|1592.5|1582.5|1577.5|1550|1505|1515|1525|1502.5|1463|1442|1428|1430.5|1435|1446|1386.5|1389.5|1384|1400|1440.5|1439.5|1396.5|1400.5||||1407|1427.5||1376.5|1357|1348|1349|1350.5|1360.5|1363.5|1371|1325|1354|1376.5|1368.5|1317.5|1308.5|1263|1229.5|1158.5|1160|1191.5|1212.5
04850|946150|/equities/tsumura---co|TOPIX500|3910|3775|3675|3680|3635|3600|3525|3470|3435|3410|3390|3365|3365|3330|3340|3375|3370||3420|3390|3430|3420|3420|3395|3385||3335|3365|3345|3475|3460|3420|3370|3395|3400|3395|3405|3370|3360|3330|3420|3340|3315|3345|3435|3335|3330|3275||3230|3185|3125|3060|3075|||3090|3055|3045|3055|3035|3080|3095|3180|3205|3235|3250|3255|3295|3290|3210|3180|3120|3115|3080|3050|3070|3060|3040|3135|3120|3175|3195||3260|3275|3295|3295|3310|3310|3335|3335|3335|3365|3285|3215|3130||3075|3060|3095|3055|3075|3115|3150|3155|3215|3200|3170|3120|3185|3260|3270|3265|3295|3295|3290|3290|3285|3210||3275|3265|3320|3280|3260|3225|||3275|3260|3235|3195|3175|3165|2993|2905|2892|2886|2864|2918|2888|2960|2998|2963|2985|2947|2985|2949|2968|2914|2900|2877|2877|2912|2942|2862|2847||2853|2802|2695|2716|2660|2630|2721|2701|2721|2720|||2757|2744|2738|2713|2728|2759|2779|2768|2754|2713|2746|2731|2788|2761|2743|2709|2817|2838|2851|2788|2839|2850|2883|2854|2897|2906|2834|2825|2841|2922|2905|2938|2924|2971|2957|2983|2963|2933|2938|2848|2811|2816|2781|2786|2777|2781|2827|2799|2763|2793|2816|2862|2932|2888|2883||||2908|2968||2959|2945|2917|2886|2835|2851|2830|2855|2861|2818|2847|2771|2766|2759|2785|2719|2648|2614|2607|2606
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|14080|13980|15010|14850|14690|14420|14280|13960|13930|13860|13760|13800|13930|13820|13710|13770|13870||14080|14130|14250|14230|14560|14480|14470||14650|14460|14360|14220|14120|14060|13980|13820|13920|13910|13940|13880|13920|14030|14100|14000|14250|14430|14480|14540|14560|14750||14510|14460|14420|14420|14380|||14530|14400|14530|14610|14790|14550|14630|14880|15130|15040|15160|16020|16240|16190|16040|15760|15720|15730|15610|15490|15370|15400|15270|15500|15400|15340|15270||15210|15040|15030|14960|15210|15020|14900|14810|14650|15140|14400|14230|14450||14710|14590|14660|14280|14200|14260|14300|14540|14820|14890|14780|14530|14600|14760|14800|14940|14990|14720|14980|14990|14910|14760||14910|15190|15290|15200|14960|15110|||14620|14430|14350|14310|14260|14060|14000|13880|14030|14070|14270|14590|14450|14350|14130|14100|14340|14410|14660|14580|14640|14550|14600|14480|14490|14570|14460|14160|13850||14020|14170|14420|14570|14640|14590|15070|14780|14810|14550|||14650|14610|14530|14520|14550|14570|14490|14440|14550|14430|14900|14860|14790|14560|14460|14820|14660|15110|14910|14880|15140|15080|15900|15780|15780|15880|15650|15570|15550|15670|15850|15360|15320|15570|15820|16030|16240|15860|15670|15330|15530|15290|15040|14860|14450|14160|14130|14150|14190|14120|14220|13860|13830|14240|14050||||14130|14300||14220|14610|14520|14760|14700|14730|14430|14550|14680|14200|13700|13290|12810|13160|13300|13880|13470|13680|13850|13880
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2241|2223|2220|2219|2185|2161|2108|2130|2131|2068|2035|2047|2024|2051|2038|2073|2078||2156|2155|2185|2173|2203|2245|2206||2151|2111|2145|2070|2026|2012|1946|1949|1947|1903|1923|1890|1855|1845|1888|1860|1839|1838|1851|1803|1811|1807||1754|1737|1697|1635|1641|||1682|1696|1693|1673|1658|1662|1661|1670|1650|1649|1680|1718|1696|1671|1657|1630|1646|1655|1670|1705|1681|1641|1684|1732|1691|1717|1742||1723|1739|1723|1730|1707|1688|1680|1703|1640|1592|1592|1565|1599||1586|1565|1588|1588|1600|1630|1637|1624|1641|1639|1643|1630|1640|1658|1652|1645|1648|1674|1671|1686|1665|1647||1665|1683|1677|1659|1649|1674|||1719|1702|1703|1688|1694|1659|1623|1606|1610|1601|1598|1635|1621|1648|1677|1660|1674|1677|1680|1663|1682|1660|1644|1629|1632|1629|1614|1589|1548||1529|1524|1509|1500|1477|1440|1521|1544|1563|1525|||1535|1530|1540|1530|1523|1527|1508|1513|1482|1518|1510|1498|1498|1486|1511|1537|1570|1563|1577|1558|1583|1605|1609|1615|1608|1619|1601|1543|1533|1602|1658|1679|1635|1623|1632|1639|1671|1656|1663|1667|1624|1604|1581|1569|1576|1602|1599|1560|1537|1564|1581|1613|1612|1578|1576||||1571|1609||1575|1567|1517|1500|1490|1518|1561|1568|1534|1542|1580|1566|1541|1565|1577|1576|1548|1502|1540|1581
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2449|2395|2411|2435|2375|2368|2343|2339|2298|2228|2236|2200|2165|2141|2137|2185|2188||2126|2081|2078|2071|2063|2064|2052||2062|2057|2045|1996|2013|2043|2061|2000|1985|2003|2039|2034|1979|1907|1928|1901|1900|1906|1923|1945|1945|1908||1885|1874|1817|1805|1828|||1862|1865|1852|1865|1843|1823|1867|1892|1879|1870|1903|1896|1891|1889|1908|1886|1875|1917|1895|1851|1816|1768|1769|1831|1810|1827|1817||1802|1793|1788|1779|1782|1734|1771|1818|1800|1735|1752|1726|1771||1750|1776|1764|1785|1836|1858|1927|1923|1890|1896|1852|1834|1841|1831|1841|1836|1828|1839|1796|1797|1763|1735||1770|1833|1867|1876|1884|1883|||1898|1867|1913|1947|1950|1929|1933|1896|1928|1904|1875|1892|1869|1861|1895|1870|1882|1876|1882|1848|1841|1848|1852|1858|1886|1892|1899|1888|1829||1780|1816|1788|1755|1716|1696|1745|1782|1803|1769|||1819|1801|1796|1804|1826|1821|1793|1779|1757|1775|1801|1802|1804|1800|1785|1815|1844|1796|1819|1794|1859|1878|1860|1854|1864|1887|1889|1843|1816|1891|1978|1997|2007|1960|1963|1950|1908|1903|1918|1936|1901|1843|1796|1748|1778|1718|1715|1683|1686|1732|1756|1778|1781|1724|1726||||1757|1822||1791|1750|1723|1707|1604|1620|1630|1627|1596|1615|1618|1637|1647|1629|1605|1574|1520|1520|1554|1586
04854|946219|/equities/ulvac-inc|TOPIX500|4435|4420|4390|4325|4415|4310|4410|4260|4395|4315|4490|4735|4845|4815|4750|4910|4895||5040|4940|4930|5150|5220|5140|5090||5000|4950|4890|4870|4800|4815|4755|4650|4710|4800|4870|5050|5080|5070|5110|4990|4790|4620|4695|4640|4645|4605||4585|4490|4525|4340|4325|||4330|4355|4225|4220|4245|4160|4305|4335|4285|4315|4320|4370|4455|4480|4475|4520|4400|4380|4450|4425|4425|4330|4220|4185|4035|4025|4055||3865|3825|3950|4065|3950|4155|4245|4135|4120|3990|3900|3810|3750||3780|3770|3755|3760|3680|3755|3830|3920|3950|3940|3870|3830|3940|3960|3965|3945|4015|3890|3850|3855|3790|3775||3790|3845|3805|3795|3775|3785|||3800|3820|3845|3895|3830|3830|3875|3810|3830|3810|3685|3785|3755|3785|3760|3690|3750|3650|3630|3575|3605|3600|3650|3740|3770|3815|3845|3740|3250||3215|3225|3255|3280|3090|3095|3195|3240|3320|3290|||3400|3390|3335|3335|3360|3305|3320|3280|3245|3225|3150|3095|3100|3005|2991|3060|3105|3070|3195|3205|3240|3290|3225|3175|3130|3110|3100|2998|3015|3190|3225|3245|3360|3260|3310|3320|3265|3200|3190|3200|3190|3220|3145|3110|3030|3070|2975|2821|2841|2841|2852|2960|2972|2879|2839||||2828|2950||2792|2827|2755|2791|2707|2808|2815|2768|2615|2675|2619|2623|2642|2692|2607|2528|2259|2277|2381|2434
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|4408|4390|4465|4434|4380|4437|4504|4563|4533|4417|4324|4269|4262|4291|4216|4349|4435||4642|4778|4870|4883|4857|4671|4683||4708|4616|4605|4580|4640|4653|4640|4663|4694|4690|4728|4746|4805|4879|4867|4950|4960|4992|4933|4875|4822|4845||4890|4858|4812|4798|4801|||4892|4962|4934|4942|4939|4889|4852|4901|4923|4847|4829|4793|4775|4765|4737|4629|4626|4647|4759|4881|4902|5024|5020|5068|5083|5098|5154||5085|5063|5115|5166|5248|5184|5233|5071|5020|5115|5105|5102|5017||4840|4818|4921|4910|4888|4917|5045|5019|5040|5039|4998|4976|4998|4906|4858|4806|4714|4618|4647|4652|4768|4692||4712|4698|4764|4691|4640|4637|||4517|4510|4456|4503|4567|4499|4489|4478|4448|4447|4554|4635|4577|4491|4589|4533|4625|4560|4590|4596|4615|4635|4662|4603|4633|4589|4549|4382|4398||4431|4438|4671|4723|4690|4645|4657|4645|4725|4604|||4678|4763|4664|4644|4611|4640|4644|4817|4841|4748|4735|4642|4588|4460|4421|4362|4386|4372|4340|4353|4300|4320|4323|4243|4199|4193|4114|4047|4031|4067|4015|3907|3920|4032|4107|4033|4049|4016|4010|3971|3948|3942|3994|3986|3995|4009|3996|4025|3980|3941|3903|3894|3909|3987|3928||||3941|3933||3960|4029|3962|3973|3945|3931|4070|4112|4092|4015|3997|3945|3910|3970|4064|4108|4040|3935|3921|3882
04856|946231|/equities/ushio-inc|TOPIX500|1399|1379|1398|1406|1391|1385|1396|1357|1349|1334|1343|1373|1357|1344|1328|1374|1357||1363|1340|1356|1385|1384|1390|1380||1370|1378|1395|1389|1388|1397|1392|1401|1345|1357|1381|1381|1389|1376|1384|1386|1377|1375|1373|1366|1356|1339||1339|1340|1314|1311|1309|||1335|1332|1316|1308|1283|1259|1270|1285|1285|1287|1301|1290|1288|1281|1304|1284|1281|1304|1336|1350|1340|1312|1314|1332|1308|1321|1330||1279|1281|1306|1319|1324|1298|1309|1319|1257|1253|1217|1190|1216||1190|1153|1178|1200|1220|1238|1231|1214|1234|1233|1206|1202|1240|1250|1308|1317|1326|1360|1343|1338|1342|1318||1336|1353|1333|1311|1289|1292|||1299|1318|1314|1331|1345|1340|1346|1327|1342|1326|1281|1300|1282|1289|1313|1294|1391|1296|1309|1312|1317|1320|1355|1347|1337|1322|1325|1291|1277||1253|1272|1237|1231|1151|1228|1282|1280|1307|1306|||1352|1379|1352|1343|1369|1363|1342|1329|1317|1337|1368|1363|1347|1329|1360|1384|1433|1335|1310|1316|1334|1350|1332|1325|1345|1368|1362|1331|1365|1449|1519|1496|1534|1468|1440|1479|1378|1330|1260|1234|1203|1164|1151|1124|1200|1135|1057|1055|1042|1026|1064|1162|1132|1110|1114||||1118|1120||1089|1109|1097|1085|1081|1085|1016|1011|986|986|998|1012|1013|981|986|988|959|972|981|994
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2051|2014|2005|2002|1954|1959|1968|1966|1953|1923|1937|2010|2021|2007|2014|2058|2050||2048|2021|2065|2043|2039|2041|2044||2055|2089|2130|2109|2093|2104|2086|2064|2059|2044|2068|2073|2093|2078|2067|2044|2090|2097|2125|2111|2102|2098||2072|2053|2010|2010|2030|||2084|2070|2045|2029|2028|2045|2036|2060|2066|2054|2084|2078|2090|2066|2046|2060|2063|2066|2101|2131|2140|2202|2166|2237|2222|2255|2246||2178|2181|2175|2170|2140|2104|2169|2207|2214|2017|1988|1965|1950||1919|1905|1939|1936|1922|1954|1943|1936|1961|1937|1974|1966|1996|1970|1966|1955|1959|1945|1923|1924|1918|1877||1879|1886|1901|1873|1869|1902|||1909|1887|1875|1886|1885|1808|1818|1797|1788|1774|1745|1769|1782|1790|1791|1768|1810|1823|1850|1801|1795|1780|1782|1768|1750|1750|1728|1675|1674||1649|1651|1641|1647|1574|1571|1622|1645|1674|1674|||1699|1701|1693|1716|1743|1712|1685|1677|1645|1670|1702|1720|1735|1721|1701|1689|1722|1722|1726|1728|1757|1779|1777|1786|1821|1847|1830|1821|1848|1910|1934|1917|1908|1894|1913|1907|1867|1842|1871|1876|1820|1790|1754|1737|1751|1736|1738|1717|1681|1679|1698|1752|1736|1715|1672||||1669|1707||1678|1679|1656|1666|1632|1627|1651|1648|1655|1653|1613|1611|1603|1605|1583|1549|1467|1463|1437|1436
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|2447|2474|2426|2373|2303|2332|2359|2395|2355|2308|2285|2278|2263|2254|2272|2286|2222||2218|2226|2272|2308|2298|2322|2303||2303|2341|2318|2269|2280|2228|2186|2128|2076|2045|2060|2042|2046|2052|2091|2071|2028|2049|2102|2077|2079|2040||2018|2013|2016|2003|2015|||2076|2084|2070|2072|2068|2044|2060|2071|2058|2044|2067|2020|2020|2015|2015|2020|2014|2030|2073|2054|2090|1997|2001|2024|2002|2057|2058||2030|2037|2080|2088|2082|2081|2129|2119|2143|2083|2055|2025|2053||2010|1875|1916|1933|1936|1960|1947|1951|1964|1960|2008|2003|1998|2000|2034|2020|2030|1984|1981|1994|1972|1934||1979|1965|1962|1942|1947|1941|||1965|1944|1932|1926|1912|1857|1838|1831|1834|1822|1813|1848|1843|1851|1885|1854|1843|1844|1872|1822|1826|1801|1793|1804|1836|1801|1790|1752|1709||1647|1632|1653|1658|1630|1776|1857|1917|1950|1922|||1982|1964|1949|1953|1975|1934|1926|1921|1876|1896|1940|1967|1933|1943|1972|1987|1986|1975|2038|2025|2063|2088|2081|2096|2103|2128|2100|2065|2059|2130|2153|2198|2188|2185|2198|2193|2167|2191|2216|2251|2246|2200|2185|2167|2188|2151|2141|2030|2126|2110|2123|2178|2148|2120|2101||||2132|2184||2133|2131|2117|2138|2128|2158|2185|2145|2112|2135|2191|2212|2153|2154|2158|2156|2087|2101|2134|2218
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|3760|3820|3855|3820|3775|3665|3540|3535|3365|3400|3330|3365|3455|3430|3405|3490|3535||3560|3510|3515|3515|3610|3595|3610||3610|3595|3590|3580|3540|3585|3565|3500|3560|3550|3580|3555|3580|3550|3485|3500|3575|3555|3465|3545|3605|3705||3900|3865|3785|3835|3855|||3870|3855|3855|3880|3875|3815|3775|3775|3850|3870|3880|3930|4005|3980|3950|3945|3930|3845|3920|3980|4000|4125|4100|4170|4160|4130|4150||4160|4035|4000|4080|4250|4215|4225|4165|4100|4385|4165|4105|4040||4035|4065|4150|4010|3910|3955|4010|4075|4280|4365|4265|4210|4200|4230|4140|4170|4270|4210|4345|4380|4520|4500||4615|4680|4720|4710|4585|4500|||4330|4280|4200|4195|4240|4240|4115|4220|4240|4180|4340|4455|4455|4460|4480|4465|4590|4580|4710|4730|4715|4710|4745|4720|4710|4780|4695|4625|4535||4625|4725|4805|4845|4770|4845|4955|4870|4835|4630|||4665|4660|4580|4500|4455|4480|4475|4340|4340|4180|4455|4335|4305|4165|4145|4240|4300|4385|4370|4395|4335|4340|4435|4385|4425|4385|4385|4365|4405|4415|4370|4220|4265|4395|4430|4440|4435|4430|4305|4155|4170|4210|4175|4115|4020|3870|3810|3850|3780|3815|3725|3720|3720|3905|3820||||3800|3865||4065|4255|4205|4285|4305|4230|4085|4105|4150|3925|3785|3650|3485|3440|3515|3630|3695|3640|3665|3705
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6622|6674|6575|6548|6482|6526|6571|6472|6367|6341|6393|6424|6370|6420|6496|6474|6381||6240|6125|6337|6355|6350|6412|6380||6300|6411|6401|6183|6053|5730|5457|5376|5495|5310|5331|5314|5344|5340|5403|5385|5386|5400|5380|5314|5272|5279||5164|5192|5117|5148|5172|||5350|5306|5115|5080|5096|5021|5020|5091|5157|5186|5414|5315|5427|5409|5453|5352|5278|5331|5257|5077|4880|4789|4737|5052|5046|5180|5126||4959|4957|4998|5030|4850|4788|4970|5123|4991|4517|4674|4618|4702||4484|4460|4499|4582|4678|4838|4800|4744|4737|4692|4875|4906|4957|5006|5047|4989|5012|5154|5236|5302|5171|5043||5190|5358|5318|5402|5585|5469|||5343|5405|5683|5764|5917|5670|5580|5517|5582|5545|5408|5458|5430|5439|5534|5319|5224|5270|5330|5249|5197|5120|5051|5001|5120|5135|5107|4941|4908||4584|4640|4664|4488|4410|4527|4702|4901|5036|5020|||5130|5234|5303|5461|5485|5330|5269|5350|5383|5510|5654|5680|5896|5891|5937|5941|6036|6015|6105|6090|6258|6169|6200|6260|6189|6356|6317|6390|6365|6611|6765|6856|6796|6660|6749|6849|6824|6740|6900|7066|7025|6780|6509|6364|6355|6295|6280|6187|6301|6369|6401|6466|6396|5971|5881||||6191|6641||6601|6581|6630|6687|6683|6535|6607|6628|6815|6800|6860|6950|7058|7118|7420|7290|7036|7031|7077|7146
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|5560|5580|5650|5680|5510|5580|5550|5500|5440|5450|5310|5270|5270|5270|5270|5410|5370||5490|5580|5550|5300|5250|5210|5220||5250|5250|5270|5240|5280|5230|5200|5210|5330|5500|5540|5470|5500|5390|5420|5410|5390|5340|5220|5140|5160|5220||5130|5130|5070|5050|5100|||5180|5160|5220|5290|5280|5220|5130|5200|5230|5250|5200|5160|5300|5300|5290|5240|5170|5220|5100|5050|4975|4960|4965|5090|5040|5030|5090||5060|5030|4950|5000|4950|5090|5200|5150|5180|5160|5120|5100|5070||5080|5030|5170|5160|5120|5080|5020|5110|5150|5130|5170|5210|5340|5360|5270|5370|5510|5440|5430|5840|5500|5670||5850|5900|5940|5870|5800|5800|||5770|5730|5710|5630|5680|5600|5580|5540|5580|5590|5740|5820|5810|5970|5990|5920|5960|6000|6070|6000|6060|6140|6100|6040|5980|5970|5910|5720|5550||5570|5680|5770|5690|5510|5780|6310|6320|6370|6310|||6310|6370|6290|6380|6330|6330|6280|6260|6240|6200|6150|6120|6210|6160|6080|6120|6260|6210|6220|6410|6420|6560|6670|6650|6590|6720|6540|6810|6800|6860|6880|6890|6670|6700|6610|6480|6570|6550|6510|6290|6180|6100|6170|6270|6240|6310|6320|6370|6110|6540|6610|6460|6330|6240|6150||||6200|6270||6410|6580|6750|6730|6720|6940|6970|6970|7030|6870|6750|6580|6490|6440|6460|6330|6350|6280|6310|6380
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|577|574|565|548|536|537|531|539|544|526|520|521|517|511|509|517|523||538|532|539|541|537|544|535||531|538|547|543|536|549|537|528|529|528|534|533|535|536|533|531|534|541|548|544|541|537||537|535|535|530|540|||541|536|526|526|525|521|518|525|524|533|533|520|516|504|500|501|499|498|508|503|493|488|489|499|501|499|500||490|484|488|503|500|496|497|496|498|505|505|503|511||510|505|511|495|497|505|503|510|521|516|512|508|513|512|508|507|506|508|512|513|530|524||524|532|527|523|521|522|||521|526|523|523|534|547|543|541|540|547|552|562|557|555|566|555|568|571|571|560|558|552|557|533|543|536|532|520|520||505|471|471|472|462|457|464|470|478|473|||483|476|477|487|496|499|499|500|492|503|506|503|498|492|501|519|532|531|533|524|531|525|524|529|537|546|540|542|536|551|563|555|551|540|529|518|513|514|518|520|508|509|503|492|492|478|473|464|462|476|502|506|515|492|487||||496|507||509|505|499|493|498|505|498|497|496|506|510|508|496|486|492|475|458|454|448|417
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|761|747|744|740|718|732|717|726|708|693|681|673|664|652|656|667|661||668|651|658|661|653|644|635||629|626|626|615|608|601|599|594|595|600|605|604|600|595|602|602|615|616|618|612|606|608||594|600|580|575|573|||580|586|583|585|589|578|593|609|601|610|620|620|630|620|626|643|644|662|672|665|665|648|641|680|678|691|717||706|712|726|740|737|731|737|740|716|709|697|687|698||683|674|677|676|685|691|686|683|689|679|681|675|676|683|685|681|687|701|695|687|680|672||683|709|720|706|699|710|||726|724|704|702|702|693|697|694|706|705|692|695|693|689|701|698|697|703|706|695|699|705|703|716|728|729|719|713|670||636|645|635|642|622|621|640|653|663|642|||654|651|649|649|655|646|644|638|619|636|639|646|648|640|643|643|662|651|658|637|654|659|653|650|662|682|669|645|630|650|670|676|682|660|656|646|644|633|643|643|611|593|586|580|587|588|599|575|547|543|553|562|569|566|554||||565|569||565|557|554|545|542|535|543|543|537|551|557|565|560|551|566|550|520|528|542|575
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6280|6290|6270|6300|6170|6110|6100|6090|6100|5970|5890|5870|5860|5950|5930|5960|5750||5680|5630|5740|5920|5990|6010|6030||6120|6250|6320|6180|6100|6220|6100|5900|5860|5890|5970|5920|5980|5920|6010|5950|5940|5970|6170|6120|5980|5990||5950|5970|5810|5850|5950|||6070|5900|5830|5820|5810|5760|5720|5720|5620|5730|5780|6030|6100|6400|6450|6390|6370|6430|6290|6170|6100|6020|5960|5820|5740|5920|5750||5610|5690|5710|5790|5770|5650|5680|5550|5440|5290|5020|4950|5080||4915|4875|4910|5000|4915|4890|4855|4835|4825|4820|4825|4765|4875|4930|4965|5030|5000|5100|5050|5150|5080|5000||5010|5040|5050|4925|4960|5010|||5060|5060|5160|5170|5060|4910|4770|4830|4995|4995|5040|5150|5020|5080|5100|4955|4965|4970|4960|4890|4930|4990|5030|5050|5060|5050|5140|5010|5070||5000|4940|4755|5070|4895|4850|4935|4950|5010|4840|||4950|4915|4885|4890|4930|4885|4785|4795|4700|4685|4785|4920|4965|4940|5060|5050|5040|4940|5100|4980|5140|5080|5130|5250|5310|5340|5470|5240|5350|5420|5460|5500|5600|5390|5430|5450|5230|5200|5090|5040|4935|4850|4815|4760|4880|4845|4780|4565|4555|4455|4415|4400|4410|4155|4010||||4095|4265||4125|4140|4075|4010|3890|3985|4205|4250|4170|4295|4200|4140|4215|4305|4170|4160|3855|3835|3910|4005
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|889|871.7|877|880|873|851.7|815|806.3|808.7|791.7|792.3|778.7|764|767.7|772|811.7|809.3||802.7|788.3|778.7|796.7|807.3|793.3|811||813.7|811.7|811.7|807|814.7|814|798|776.3|743.7|736|734.3|726.3|715.3|718.3|722|696|688.3|682|692.7|706.3|717.3|708.7||707.3|712|683.7|665|679.3|||700.3|695.7|708|698.7|698|690.7|692.3|698|713.3|709|714|702.7|717.7|726|729.3|712|708.3|720.3|729.3|718.7|696.7|674|667.7|663.7|666.3|669.7|662||642.7|644.7|649|659.7|649.7|637.7|628|626.7|600|516|496.7|496.7|509||498.7|492|488.3|499|517.7|518|517|511.7|506.7|504.7|507|502|508.7|511.7|521|527.7|535|539.7|533.7|535|523|514||506.7|521.3|515|513.3|517.3|520.3|||530|533|552|566|565.7|555.3|559.7|555.7|564.3|559.7|550.3|557.3|546.3|543.7|557|546.7|549.7|561.7|567.3|552.3|555.7|553.7|562|573.7|585.3|592.3|595.7|589.3|576||555|543.3|543.7|534|519.3|510.7|537.7|541.3|549.3|541.3|||557.3|556.3|558.7|566.3|577.7|575.3|557.3|554.3|538.7|548|546|552.7|546.3|535.3|537.3|542.7|561.3|546|567.7|553|555|549.7|551|552.3|552.3|560.3|549|523|530|560|571.7|580|594|551.7|540.7|540|513.7|497.7|513.3|528.7|506.3|483|473.7|464.3|469|459.7|465.3|453.3|450|455.3|456.3|465|468.7|444.7|434.3||||445.3|460.3||436.3|424.3|411|406|399.3|401.3|414.3|408.7|404.3|414|413.7|421|429.3|423.7|416|415.7|390|396|403.7|411.3
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2978|2970|2960|2899|2858|2813|2793|2722|2730|2715|2705|2713|2742|2780|2776|2849|2798||2854|2833|2841|2834|2856|2869|2838||2869|2903|2809|2771|2723|2735|2778|2713|2598|2622|2657|2603|2584|2543|2555|2531|2593|2601|2702|2760|2704|2637||2691|2658|2610|2633|2635|||2631|2596|2623|2626|2614|2622|2583|2571|2604|2547|2566|2553|2571|2547|2527|2542|2556|2582|2586|2576|2611|2640|2618|2683|2691|2676|2650||2620|2512|2496|2488|2551|2582|2577|2486|2480|2621|2574|2524|2583||2584|2751|2802|2801|2754|2753|2706|2767|2782|2805|2798|2772|2789|2797|2767|2757|2726|2673|2656|2660|2660|2643||2757|2795|2777|2748|2711|2677|||2636|2619|2600|2551|2583|2601|2616|2567|2640|2724|2723|2755|2780|2761|2733|2690|2747|2763|2746|2740|2712|2725|2790|2758|2750|2758|2745|2708|2776||2746|2789|2796|2802|2702|2692|2722|2699|2701|2666|||2680|2758|2635|2744|2707|2728|2706|2684|2677|2679|2693|2614|2515|2464|2398|2340|2320|2296|2315|2277|2311|2321|2381|2415|2430|2441|2400|2391|2319|2383|2402|2349|2327|2387|2358|2306|2291|2314|2296|2225|2155|2183|2144|2089|2097|2068|1977|1904|1874|1880|1921|1945|1918|1875|1820||||1871|1881||1857|1879|1857|1847|1841|1860|1894|1889|1909|1917|1903|1863|1840|1823|1825|1873|1821|1741|1641|1651
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|2962|2914|2889|2887|2843|2793|2744|2756|2713|2663|2631|2658|2651|2607|2654|2757|2728||2700|2681|2726|2780|2739|2736|2769||2767|2737|2720|2682|2681|2625|2701|2631|2646|2615|2660|2652|2611|2630|2701|2740|2786|2783|2827|2841|2872|2895||2856|2819|2730|2715|2697|||2755|2750|2745|2741|2709|2677|2719|2778|2780|2737|2756|2734|2742|2722|2698|2678|2713|2709|2681|2659|2699|2651|2646|2675|2656|2682|2604||2491|2497|2481|2504|2516|2500|2548|2600|2581|2556|2516|2510|2609||2505|2499|2535|2559|2530|2566|2562|2564|2554|2537|2522|2537|2523|2520|2572|2535|2567|2579|2535|2584|2538|2500||2565|2599|2611|2600|2588|2598|||2685|2635|2638|2644|2634|2561|2580|2542|2580|2578|2501|2502|2477|2504|2533|2513|2573|2548|2578|2559|2565|2545|2575|2556|2559|2570|2582|2548|2507||2480|2482|2450|2419|2150|2143|2185|2214|2241|2172|||2174|2177|2172|2172|2215|2184|2110|2111|2049|2088|2102|2115|2161|2158|2165|2187|2192|2144|2235|2172|2223|2248|2188|2194|2204|2241|2141|2088|2100|2202|2279|2275|2311|2273|2264|2256|2232|2201|2217|2237|2252|2167|2141|2134|2153|2126|2187|2140|2116|2025|2072|2119|2115|2052|1989||||2083|2105||2054|2057|2050|2011|1981|2002|2009|2060|1946|1969|1956|1949|1987|1970|1921|1906|1764|1808|1802|1801
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|1854|1847|1849|1843|1840|1848|1869|1840|1834|1807|1782|1812|1798|1786|1793|1826|1860||1882|1866|1917|1945|1963|2060|1962||1921|1922|1905|1886|1893|1914|1897|1890|1918|1830|1812|1788|1751|1728|1717|1694|1692|1690|1681|1686|1686|1708||1688|1682|1668|1677|1704|||1724|1760|1790|1769|1759|1733|1731|1734|1724|1716|1729|1726|1746|1737|1734|1739|1733|1758|1752|1736|1716|1720|1726|1785|1785|1793|1844||1800|1800|1799|1787|1788|1785|1820|1790|1740|1731|1738|1707|1721||1722|1685|1696|1673|1800|1767|1757|1752|1776|1793|1811|1803|1808|1813|1814|1813|1822|1820|1834|1832|1803|1761||1834|1847|1866|1834|1818|1822|||1807|1774|1779|1770|1774|1754|1727|1709|1703|1712|1727|1742|1730|1713|1724|1708|1712|1718|1736|1744|1751|1749|1719|1711|1730|1733|1726|1672|1670||1680|1636|1652|1798|1765|1765|1783|1804|1795|1761|||1770|1786|1798|1796|1800|1825|1804|1781|1782|1790|1833|1827|1852|1836|1815|1812|1842|1821|1797|1806|1811|1837|1858|1862|1876|1875|1860|1851|1826|1856|1866|1882|1857|1862|1851|1872|1873|1873|1871|1845|1847|1836|1835|1835|1852|1859|1876|1885|1866|1915|1904|1890|1854|1869|1861||||1837|1870||2244|2318|2308|2295|2302|2193|2231|2227|2266|2184|2185|2082|2140|2142|2254|2225|2253|2243|2290|2246
04869|952774|/equities/yaoko-co-ltd|TOPIX500|6880|6810|6780|6740|6710|6680|6640|6680|6580|6550|6510|6550|6560|6530|6530|6530|6580||6620|6670|6680|6730|6900|6810|6810||6910|6940|6960|6860|6860|6730|6770|6770|6840|6820|6750|6680|6640|6550|6560|6590|6680|6810|6860|6910|6920|7030||7090|7160|7020|7070|7110|||7150|7160|7180|7200|7170|7010|6980|6960|6900|6870|6910|6980|6990|7010|6950|6960|6990|6850|6870|6900|6940|7050|7130|7140|7070|6990|7040||7110|6940|6920|6880|7160|7100|7070|6980|7180|7610|7590|7440|7450||7480|7370|7350|7200|7170|7230|7240|7370|7470|7470|7420|7340|7410|7500|7490|7540|7570|7500|7540|7660|7700|7600||7810|7760|7880|7850|7870|7920|||7960|7930|7850|7750|7840|7830|7710|7530|7580|7720|8140|8240|8170|8140|8190|8160|8460|8540|8710|8670|8530|8700|8550|8400|8330|8250|8180|8010|8250||8190|8190|8330|8350|8320|8360|8460|8270|8290|8230|||8230|8280|8240|8220|8120|8230|8140|8030|7910|7770|7830|7730|7570|7490|7480|7670|7640|7610|7740|7670|7620|7680|7680|7480|7510|7530|7430|7260|7210|7290|7220|7120|7020|7220|7250|7210|7170|7030|6850|6580|6560|6660|6760|6760|6690|6710|6710|6680|6600|6640|6570|6390|6430|6660|6650||||6670|6660||6560|6680|6490|6700|6720|6810|6610|6690|6650|6490|6360|6190|6080|6210|6250|6500|6520|6440|6340|6530
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5540|5430|5370|5400|5330|5230|5150|5030|5120|5090|5270|5340|5380|5330|5250|5440|5450||5660|5650|5760|5790|5890|5820|5640||5750|5690|5580|5540|5560|5630|5450|5310|5330|5500|5630|5610|5720|5630|5660|5640|5750|5570|5850|5690|5510|5420||5430|5350|5260|5190|5040|||5120|5140|5020|5000|4995|4910|4780|4755|4770|4750|4780|4730|4820|4810|4840|4870|4790|4850|4915|4945|5080|5050|5000|5010|4975|5000|4800||4705|4700|4685|4625|4495|4420|4525|4455|4400|4270|4180|4160|4115||4035|4030|4030|4115|4130|4180|4165|4100|4130|4045|4050|4065|4125|4225|4130|4030|4265|4235|4165|4125|4130|4060||4095|3985|3940|3905|3865|3935|||3950|3910|3965|3950|3970|3920|3935|3880|3970|3855|3840|3955|3850|3770|3815|3725|3770|3760|3735|3665|3715|3700|3750|3775|3800|3840|3835|3700|3600||3530|3560|3545|3615|3510|3480|3585|3570|3745|3700|||3800|3875|3900|3925|3915|3970|3925|4005|4075|4030|4035|4010|3835|3715|3675|3665|3715|3645|3670|3695|3755|3705|3695|3715|3670|3725|3655|3575|3645|3845|3810|3840|3930|3945|3885|3935|3860|3810|3805|3895|3925|3840|3730|3620|3650|3595|3550|3440|3470|3445|3400|3435|3515|3485|3345||||3410|3520||3300|3165|3135|3175|3100|3170|3210|3150|3085|3225|3070|3015|2965|2881|2822|2802|2695|2701|2735|2787
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2144|2145|2153|2135|2089|2080|2067|2069|2084|2009|1991|2011|2021|2023|2015|2096|2088||2134|2146|2191|2209|2152|2177|2171||2260|2381|2312|2300|2290|2288|2308|2251|2252|2270|2287|2272|2252|2231|2280|2305|2272|2247|2281|2263|2241|2260||2131|2144|2031|1976|1976|||2051|2047|1998|1973|1942|1931|1932|1922|1911|1881|1881|1911|1927|1907|1920|1955|1953|1962|1962|1958|1973|1860|1836|1870|1850|1875|1838||1814|1832|1855|1854|1844|1780|1805|1802|1768|1686|1627|1595|1622||1530|1520|1529|1563|1600|1642|1620|1620|1631|1637|1655|1646|1672|1681|1699|1713|1699|1707|1686|1668|1646|1629||1665|1698|1684|1662|1647|1661|||1696|1728|1731|1726|1791|1708|1756|1704|1758|1725|1711|1750|1719|1700|1731|1680|1723|1723|1725|1652|1652|1643|1632|1643|1690|1698|1725|1821|1779||1735|1712|1693|1683|1626|1603|1643|1648|1678|1638|||1689|1687|1666|1679|1697|1686|1634|1618|1592|1636|1634|1662|1655|1623|1621|1644|1660|1597|1642|1643|1680|1659|1636|1622|1609|1628|1628|1557|1543|1628|1680|1698|1711|1658|1639|1642|1560|1531|1511|1524|1492|1478|1434|1404|1445|1433|1442|1397|1381|1393|1400|1482|1505|1450|1395||||1422|1455||1376|1362|1336|1291|1252|1327|1371|1397|1352|1381|1343|1342|1345|1354|1303|1309|1192|1189|1194|1221
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|1853|1832|1876|1885|1871|1900|1882|1868|1848|1830|1837|1844|1829|1841|1838|1902|1868||1862|1737|1775|1804|1823|1818|1814||1800|1761|1790|1767|1737|1733|1686|1641|1620|1631|1661|1654|1691|1682|1686|1619|1580|1576|1603|1591|1588|1579||1562|1560|1518|1497|1505|||1530|1536|1558|1559|1551|1521|1545|1553|1566|1588|1594|1589|1578|1567|1594|1565|1560|1590|1576|1589|1537|1503|1497|1551|1550|1598|1605||1593|1619|1634|1658|1615|1524|1601|1622|1557|1479|1441|1441|1515||1498|1480|1464|1493|1540|1597|1551|1480|1460|1445|1439|1409|1416|1425|1442|1466|1496|1530|1523|1509|1492|1467||1488|1552|1501|1500|1498|1521|||1564|1584|1627|1680|1692|1691|1694|1680|1728|1711|1683|1695|1673|1635|1652|1630|1624|1599|1613|1589|1630|1606|1580|1590|1616|1621|1623|1614|1557||1446|1450|1418|1395|1356|1336|1415|1458|1491|1479|||1519|1515|1544|1572|1593|1550|1489|1489|1447|1479|1498|1524|1467|1451|1464|1469|1511|1480|1546|1509|1562|1544|1523|1535|1567|1597|1579|1519|1543|1617|1675|1728|1736|1671|1659|1674|1613|1594|1600|1622|1554|1523|1487|1425|1491|1471|1474|1381|1373|1375|1394|1372|1371|1285|1283||||1313|1390||1343|1325|1324|1288|1259|1277|1332|1288|1236|1273|1288|1301|1311|1300|1255|1224|1166|1194|1249|1284
04873|953009|/equities/yoshinoya-holdings|TOPIX500|2221|2178|2133|2117|2105|2135|2124|2104|2088|2042|2068|2081|2074|2095|2093|2126|2188||2205|2173|2207|2207|2206|2195|2193||2195|2203|2218|2208|2202|2184|2157|2148|2187|2105|2125|2116|2130|2119|2111|2084|2036|2022|2031|1936|1908|1911||1881|1883|1837|1856|1870|||1903|1890|1872|1890|1888|1880|1871|1899|1895|1908|1920|1916|1920|1908|1936|1926|1928|1944|1954|1934|1903|1886|1906|1919|1910|1934|1939||1924|1929|2000|2028|2014|1997|2005|2005|1975|1941|1931|1911|1902||1903|1901|1893|1895|1885|1861|1835|1836|1885|1871|1885|1888|1883|1895|1880|1885|2026|2021|2009|2010|1993|1959||1970|1988|1990|1971|1990|2016|||2042|2018|2012|1948|2021|2074|2090|2076|2076|2086|2048|2077|2077|2072|2092|2051|2049|2086|2102|2097|2099|2097|2059|2043|2060|2071|2041|2015|1982||1937|1894|1856|1855|1808|1761|1764|1850|2015|2053|||2076|2057|2027|2040|2059|2039|2020|2041|2001|2091|2133|2148|2121|2109|2118|2133|2223|2236|2280|2292|2344|2341|2335|2313|2282|2273|2292|2253|2282|2347|2408|2444|2431|2469|2436|2421|2437|2445|2446|2458|2430|2455|2388|2353|2376|2336|2329|2316|2270|2312|2297|2351|2303|2192|2172||||2208|2242||2241|2233|2235|2247|2197|2234|2154|2148|2148|2080|2090|2080|2039|2062|2006|1979|1829|1867|1961|2021
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|600.2|601.6|605.6|601.1|607.6|593|603.8|587.2|598|578.8|596.5|621.5|629.1|659|641.2|653.1|652.1||640.3|633|634.7|660.3|663.2|666.1|666.8||660.6|669.1|656.2|652.2|660.1|691.5|676|655|650.3|656.5|676.3|684.2|687|683.1|661.1|671.5|694.3|683.1|710|691.3|682|689.8||678.4|673|659.1|636.7|624.7|||617.5|608.6|606|603.6|603.3|592.2|593|606.3|607.1|604.5|605|611.1|619.1|625.8|604.9|602.6|612.3|611.8|625.7|634.4|631|646.4|657|638.1|632.5|620.2|615.2||605.7|582|567.5|568.5|582.2|599.6|598.5|594.1|606.1|658|641.5|642.9|629.3||638|723.5|728|725|684|693|712|739|755|756|743|748|760|779|766|759|756|737|719|713|707|696||699|690|682|656|658|672|||675|658|658|653|645|628|631|629|633|653|670|695|693|688|700|685|705|684|689|666|665|652|674|654|645|639|636|623|626||627|615|608|630|613|551|523|517|526|519|||515|514|499|506|508|522|519|527|532|534|537|534|526|515|512|505|523|517|532|532|538|532|514|499|486|463|451|440|430|442|451|442|433|441|455|455|450|439|436|442|451|450|439|436|444|442|432|422|432|436|434|431|434|432|411||||423|412||403|406|394|386|374|383|388|379|359|364|356|358|360|358|342|349|313|308|320|327
04875|952499|/equities/zenkoku-hosho|TOPIX500|5050|5000|5010|5050|4930|4950|4970|4930|4900|4925|4945|4970|4970|4945|4885|5060|5040||5130|5220|5240|5210|5090|5010|4980||4965|4930|4940|4835|4770|4775|4725|4665|4560|4555|4565|4500|4490|4430|4400|4365|4420|4415|4485|4565|4565|4560||4700|4665|4545|4600|4605|||4715|4615|4565|4560|4560|4495|4480|4585|4620|4610|4655|4640|4635|4625|4710|4685|4715|4705|4740|4780|4840|4680|4775|4785|4775|4835|4845||4685|4735|4765|4770|4770|4610|4640|4695|4610|4495|4365|4220|4090||4060|4080|4170|4185|4070|4180|4250|4230|4225|4215|4265|4245|4245|4260|4320|4260|4270|4220|4165|4145|4165|4120||4125|4080|3945|3915|3900|3945|||4020|4070|4075|4135|4070|4010|3905|3840|3885|3900|3850|3855|3830|3750|3745|3650|3780|3795|3855|3860|3815|3795|3830|3815|3845|3865|3860|3840|3820||3825|3825|3855|3755|3620|3645|3765|3740|3910|3885|||3945|3950|3905|3955|4035|3895|3840|3865|3810|3945|3995|4035|4005|4000|4005|4055|4040|4050|4135|4115|4170|4180|4100|4015|4055|4040|4050|3940|3930|4175|4270|4275|4300|4040|4135|4205|4175|4125|4125|4040|3985|3995|3935|3860|3720|3645|3600|3480|3385|3360|3380|3435|3385|3130|3010||||3120|3075||2993|2894|2800|2757|2719|2811|2882|2881|2825|2895|2893|2938|2884|2942|2845|2885|2870|2935|2981|3125
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|3035|2987|2962|2923|2869|2876|2863|2809|2780|2705|2756|2806|2787|2795|2835|2867|2860||2862|2824|2870|2892|2885|2896|2860||2829|2861|2886|2902|2887|2931|2884|2843|2881|2888|2915|2871|2828|2807|2827|2802|2740|2731|2763|2684|2661|2633||2612|2618|2576|2594|2587|||2675|2682|2650|2672|2653|2629|2616|2620|2613|2628|2661|2648|2663|2638|2642|2627|2601|2632|2688|2694|2681|2620|2610|2637|2614|2678|2722||2680|2696|2810|2820|2704|2646|2633|2585|2560|2517|2523|2470|2433||2428|2421|2452|2423|2406|2397|2396|2413|2460|2423|2385|2357|2431|2452|2455|2508|2541|2531|2523|2511|2523|2487||2474|2480|2473|2482|2493|2555|||2537|2526|2515|2444|2482|2511|2552|2515|2515|2478|2399|2439|2410|2360|2367|2305|2325|2287|2298|2268|2244|2225|2185|2169|2160|2146|2180|2125|2069||2001|1989|1967|1949|1898|1886|1900|1983|2074|2063|||2102|2110|2103|2130|2111|2058|2035|2059|2026|2101|2139|2158|2107|2098|2118|2105|2169|2164|2217|2225|2240|2224|2213|2197|2160|2153|2155|2141|2145|2215|2274|2292|2275|2264|2236|2234|2256|2253|2281|2295|2308|2286|2215|2178|2198|2191|2207|2197|2152|2263|2259|2298|2205|2104|2083||||2090|2136||2072|2027|2017|2051|2026|2076|2077|2062|2070|2051|2029|2019|2005|2008|1951|1893|1731|1778|1850|1944
04877|946140|/equities/zeon-corp|TOPIX500|1731|1693|1669|1649|1601|1588|1583|1574|1584|1581|1572|1568|1570|1566|1560|1614|1648||1648|1630|1625|1641|1632|1642|1619||1631|1637|1633|1645|1642|1690|1682|1631|1531|1512|1570|1516|1537|1524|1527|1488|1465|1444|1474|1495|1508|1483||1472|1484|1459|1455|1438|||1460|1466|1459|1449|1433|1417|1433|1408|1379|1384|1402|1392|1387|1360|1380|1348|1361|1372|1342|1311|1306|1287|1293|1310|1283|1297|1272||1218|1223|1249|1265|1256|1241|1271|1286|1300|1288|1284|1242|1258||1237|1247|1267|1280|1292|1319|1302|1234|1250|1234|1294|1267|1276|1244|1222|1176|1182|1180|1127|1142|1099|1056||1101|1140|1146|1139|1135|1160|||1180|1155|1155|1156|1178|1172|1170|1141|1153|1132|1118|1134|1108|1098|1115|1101|1103|1101|1110|1095|1083|1089|1094|1080|1109|1116|1128|1121|1128||1103|1125|1122|1082|1058|954|977|1005|1041|998|||998|980|1004|998|1018|1002|980|966|947|937|949|970|970|953|952|967|990|964|968|966|1005|1014|1002|1016|1017|1032|1022|997|976|1028|1022|1047|1066|1045|1037|1043|1028|1021|1033|1040|1022|986|974|957|961|948|940|920|924|909|922|948|963|929|899||||925|946||825|811|816|800|792|811|826|826|796|806|817|815|819|817|820|823|765|778|779|790
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3360|3320|3280|3340|3280|3175|3200|3100|3195|3185|3230|3315|3355|3390|3330|3465|3530||3575|3555|3480|3410|3425|3455|3440||3405|3460|3545|3470|3345|3435|3420|3120|2933|2883|2960|2915|3000|2959|2689|2716|2718|2768|2754|2674|2680|2704||2715|2664|2652|2586|2575|||2489|2448|2451|2487|2488|2486|2510|2469|2529|2566|2562|2611|2591|2664|2591|2571|2557|2531|2467|2485|2560|2594|2545|2555|2424|2453|2441||2459|2438|2431|2615|2683|2695|2740|2620|2670|2860|2836|2785|2635||2590|2630|2672|2715|2691|2693|2771|3015|3090|3105|3085|3040|3130|3100|3080|3075|3000|2970|2946|2926|2918|2914||2920|2933|2857|2761|2780|2806|||2759|2733|2747|2704|2682|2720|2773|2792|2793|2815|2809|2921|2876|2953|2942|2911|3000|2973|2979|2906|2868|2872|2959|2862|2818|2805|2795|2763|2758||2815|2802|2843|2984|2931|2860|2328|2360|2417|2457|||2549|2612|2544|2562|2541|2577|2581|2603|2551|2574|2454|2469|2400|2369|2341|2396|2365|2403|2397|2377|2345|2296|2303|2319|2311|2250|2224|2217|2243|2342|2293|2213|2193|2184|2154|2167|2036|1979|1946|1915|1880|1937|1963|1983|2010|2008|1981|1950|1940|1967|1909|1939|1902|1876|1810||||1720|1657||1675|1680|1636|1583|1624|1664|1720|1705|1637|1601|1601|1601|1574|1579|1541|1531|1416|1388|1295|1368
04879|44176|/equities/chiyoda-corp.|NIKKEI225|482|485|494|481|461|459|455|463|482|494|485|474|450|442|435|431|424||437|429|437|428|417|404|421||433|482|390|349|331|334|342|323|326|331|339|338|340|332|332|333|335|329|335|338|341|324||322|308|289|282|273|||280|279|271|267|268|267|268|278|261|272|284|283|251|250|255|259|252|243|238|236|236|231|231|239|242|249|245||238|238|245|244|244|237|241|243|237|225|224|227|230||225|224|217|221|230|239|234|238|243|241|243|241|243|245|248|248|249|250|248|249|248|241||253|254|254|256|257|262|||266|268|267|266|266|265|266|265|269|268|267|268|268|273|271|264|267|274|273|269|272|274|269|270|274|276|283|277|272||271|265|257|262|250|250|262|268|277|275|||281|277|279|281|286|278|270|265|264|273|277|276|272|270|272|276|277|272|276|279|289|290|292|292|290|292|287|276|275|300|298|301|304|290|285|282|275|267|262|266|256|258|244|238|242|238|234|228|228|233|241|243|232|234|229||||233|231||227|225|218|213|212|217|225|224|214|220|221|222|221|222|212|212|203|200|201|204
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|417|411|413|418|399|407|408|412|412|391|382|385|381|380|381|389|384||387|383|387|372|369|380|381||359|357|361|336|332|325|320|317|314|308|313|307|304|304|309|309|309|311|318|312|316|306||298|296|289|287|286|||291|297|290|295|294|288|292|292|293|296|297|294|297|295|293|284|281|289|285|283|270|268|275|289|284|290|286||280|284|289|291|290|280|301|303|293|278|276|268|281||279|273|272|273|285|288|279|270|262|260|264|263|262|264|265|266|278|288|288|292|293|286||293|296|292|293|299|306|||311|313|319|327|326|312|307|304|316|312|306|317|321|337|334|321|315|320|320|310|316|317|308|315|317|330|332|319|305||292|294|290|284|277|283|300|309|319|318|||330|332|332|338|343|334|325|325|317|331|338|344|341|336|338|342|350|343|357|352|365|369|366|371|376|375|376|363|368|386|402|403|407|395|390|395|379|375|384|388|373|367|360|351|363|352|360|338|340|362|369|379|374|364|359||||363|375||359|347|345|339|334|342|351|354|340|345|354|365|370|365|359|364|358|357|360|362
04881|44131|/equities/fujikura-ltd.|NIKKEI225|559|546|550|556|544|550|549|548|541|528|522|524|521|513|512|527|522||509|493|511|505|493|490|492||508|506|539|547|546|528|508|489|487|479|485|484|478|479|490|487|491|489|499|498|485|483||486|478|463|453|458|||468|471|466|465|459|446|462|471|474|473|477|470|462|459|465|450|446|449|453|452|440|409|406|424|421|429|415||393|393|407|405|397|387|392|396|396|381|370|349|335||277|273|276|281|290|297|289|287|279|278|282|277|288|286|292|292|297|299|295|295|290|284||290|301|295|292|293|301|||303|304|309|310|316|308|306|302|304|307|301|305|305|307|312|305|306|309|309|300|309|304|300|300|309|313|316|311|300||290|300|296|288|285|282|292|306|312|309|||315|322|317|325|328|320|309|305|303|311|321|326|319|315|308|312|309|306|311|317|327|329|325|327|330|333|329|315|298|316|331|336|342|328|324|329|320|314|317|325|306|300|316|316|328|315|311|295|293|291|302|314|312|301|297||||306|312||299|283|276|267|262|271|282|285|280|284|287|292|301|292|280|280|266|276|284|302
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|890|876|883|865|832|805|797|807|836|821|880|713|687|668|674|696|695||686|650|660|650|653|647|639||613|637|639|645|650|649|632|597|590|613|620|640|658|656|668|681|662|625|641|657|648|658||657|613|569|569|565|||555|572|560|571|534|506|489|482|459|458|440|436|435|424|409|406|402|407|407|401|402|405|400|409|412|420|426||415|422|426|429|424|415|421|431|427|421|420|402|422||419|416|419|420|419|423|419|416|418|416|419|421|425|425|425|423|429|432|429|433|435|431||444|440|441|441|444|443|||439|436|438|437|434|432|431|423|423|418|414|418|415|414|416|409|406|405|400|389|398|402|403|400|404|399|399|390|384||377|380|374|374|375|370|382|383|384|371|||378|376|377|378|381|383|379|373|366|373|370|375|380|375|379|379|393|386|391|387|393|396|390|393|390|397|393|390|388|399|402|400|398|392|392|396|396|401|407|410|392|367|364|360|369|366|362|353|353|355|355|359|355|353|351||||358|356||349|339|332|332|325|324|328|332|321|325|330|340|337|340|331|325|316|327|327|334
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|937|939|941|946|938|939|936|935|930|921|926|932|932|920|911|933|928||908|896|905|921|916|911|886||884|873|854|842|838|828|818|814|809|815|823|817|813|810|816|811|817|815|820|812|804|804||816|811|792|799|803|||809|797|793|798|801|797|796|801|808|810|814|811|811|810|812|815|814|821|820|818|827|829|839|860|860|867|866||853|863|875|876|879|871|877|893|872|858|832|825|840||830|830|835|855|900|924|923|909|915|909|914|909|916|912|917|920|925|931|928|939|940|935||940|951|959|945|939|950|||947|951|953|958|960|935|939|936|953|952|945|962|947|941|944|925|936|939|948|937|929|921|917|913|916|920|917|905|898||885|881|879|876|870|861|868|871|883|872|||879|874|863|862|869|850|842|843|825|838|837|843|832|819|808|811|830|824|836|825|836|822|829|835|831|838|831|820|828|848|869|872|877|856|858|848|844|839|836|843|807|782|778|772|774|768|769|750|745|741|747|768|759|748|743||||770|789||782|782|785|782|781|787|781|776|765|765|793|797|789|782|784|781|752|750|734|756
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|590|561|564|544|509|499|485|492|480|453|448|446|444|443|456|450|444||438|428|441|422|408|410|416||414|431|435|426|425|425|408|397|401|397|415|423|426|435|444|425|395|383|396|389|396|381||374|376|357|347|341|||349|363|364|368|373|367|386|386|383|384|377|357|343|338|351|361|358|368|368|360|354|333|339|366|364|373|367||361|362|379|378|381|364|374|374|372|358|336|328|343||335|326|335|347|371|384|379|375|367|363|365|360|366|371|381|382|386|397|382|388|374|368||377|382|379|376|380|395|||410|408|415|418|429|427|426|422|425|418|405|416|411|416|424|411|418|439|448|424|441|441|441|444|457|463|462|457|428||406|409|442|433|400|403|421|434|441|439|||451|452|436|446|448|438|416|417|402|413|417|422|410|399|399|406|408|395|421|424|452|459|458|497|496|513|514|507|536|585|632|637|635|589|580|584|556|551|561|576|551|524|517|509|527|518|516|481|485|490|536|615|618|595|589||||600|587||561|552|546|527|511|528|526|524|509|538|543|550|551|536|517|513|476|481|473|487
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|577|579|585|589|585|586|581|589|581|561|565|560|547|540|537|544|539||552|538|548|553|550|541|542||547|572|575|555|526|502|480|461|467|465|473|468|466|475|481|479|477|481|496|490|487|488||488|479|466|455|455|||465|465|457|466|463|446|461|463|460|457|463|441|436|431|436|431|422|426|425|417|411|403|401|418|415|426|410||397|400|411|416|407|397|407|415|404|385|387|366|374||363|358|352|355|376|390|389|388|382|377|377|374|380|384|387|386|393|399|392|396|389|380||380|394|384|384|381|400|||425|426|428|435|442|430|427|413|413|401|391|403|399|404|426|413|412|410|414|404|406|401|397|396|398|405|404|402|382||359|368|363|359|340|342|360|378|396|389|||403|394|387|395|397|384|373|370|360|371|376|382|370|365|355|361|373|359|382|390|410|413|411|417|412|421|423|406|404|441|465|473|483|439|432|427|412|401|409|422|405|384|352|378|384|375|379|357|353|357|358|364|351|329|318||||328|339||317|307|304|300|294|304|312|311|299|303|302|307|313|304|285|295|257|265|285|303
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1208|1194|1188|1159|1112|1127|1114|1102|1084|1039|1035|1046|1044|1044|1036|1038|1041||1047|1010|1044|1064|1058|1071|1086||1092|1103|1098|1063|1115|1092|1081|1088|1079|1061|1058|1066|1069|1041|1057|1033|1031|1037|1039|1003|1002|999||975|922|914|903|902|||894|895|895|897|893|892|899|905|911|924|930|915|909|906|911|913|899|907|918|922|913|903|904|934|915|917|918||900|900|904|917|926|914|927|952|957|954|953|945|980||978|959|1014|1030|1072|1092|1072|1083|1088|1085|1114|1111|1121|1124|1135|1123|1130|1147|1149|1114|1097|1083||1128|1101|1066|1045|1046|1051|||1073|1062|1063|1075|1056|1035|1023|994|997|993|995|1013|997|992|1015|1005|1017|994|1001|983|991|984|971|977|1011|1033|1036|1020|983||962|969|966|955|934|930|1000|1029|1063|1054|||1074|1067|1062|1068|1091|1063|1051|1038|1015|1028|1038|1049|1050|1027|1018|1026|1038|1011|1027|1016|1040|1047|1046|1054|1027|1040|1045|1022|1024|1064|1096|1103|1113|1093|1078|1076|1088|1048|1058|1077|1080|1067|1047|1033|1059|1050|1039|1023|1020|1020|1038|1065|1062|1036|1003||||1006|1044||999|970|954|945|932|952|965|973|958|984|981|989|977|956|948|927|882|896|934|971
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|2202|2156|2221|2192|2129|2074|2071|2069|2077|2112|2225|2314|2273|2352|2358|2503|2444||2369|2285|2318|2284|2246|2209|2172||2201|2231|2213|2165|2165|2148|2156|2137|2144|2159|2251|2321|2305|2300|2310|2260|2260|2242|2300|2343|2340|2315||2360|2334|2232|2182|2111|||2182|2194|2157|2165|2194|2146|2263|2288|2230|2194|2152|2110|2109|2089|2075|2050|2027|2083|1991|1937|1890|1830|1850|1879|1865|1889|1817||1774|1757|1787|1808|1784|1719|1750|1701|1669|1620|1556|1532|1552||1537|1588|1585|1605|1664|1692|1690|1686|1636|1600|1592|1572|1580|1606|1655|1642|1624|1650|1592|1595|1558|1523||1563|1588|1600|1596|1580|1665|||1737|1751|1752|1792|1769|1742|1780|1762|1808|1782|1759|1829|1852|1819|1814|1730|1757|1715|1683|1638|1675|1682|1703|1673|1662|1674|1722|1713|1605||1558|1552|1496|1487|1471|1455|1541|1575|1603|1549|||1580|1546|1520|1539|1616|1620|1561|1548|1506|1548|1510|1521|1462|1453|1427|1467|1531|1521|1579|1587|1648|1675|1675|1725|1726|1752|1750|1671|1707|1789|1861|1883|1869|1793|1762|1806|1728|1693|1690|1710|1641|1609|1611|1602|1617|1576|1574|1482|1484|1478|1504|1605|1600|1535|1507||||1555|1676||1692|1680|1670|1646|1654|1663|1671|1696|1675|1675|1697|1665|1630|1639|1611|1600|1491|1501|1490|1504
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|499|491|485|479|480|476|470|470|465|457|458|463|459|456|450|457|457||454|448|456|458|456|456|462||464|471|487|478|468|458|459|462|456|458|469|469|468|470|474|468|461|461|467|469|479|478||476|486|483|486|490|||505|504|500|501|499|498|503|513|507|502|507|505|507|503|501|497|498|497|494|485|479|479|472|483|479|489|494||474|467|477|481|486|473|468|481|471|464|472|466|448||442|443|452|454|454|456|454|453|460|454|450|445|445|449|449|449|449|460|450|450|446|445||456|450|460|457|449|447|||450|448|447|449|452|449|447|450|455|454|466|450|411|403|405|402|404|408|402|399|400|397|393|392|395|399|404|400|396||395|396|398|393|390|387|403|410|418|411|||419|420|417|415|416|417|412|420|416|413|415|412|412|409|409|407|395|386|421|441|458|450|443|452|444|447|443|430|440|451|454|449|444|440|440|427|434|435|438|437|442|435|431|422|422|423|416|408|403|402|408|404|408|405|388||||394|407||404|396|391|378|374|382|388|393|383|385|393|393|393|398|383|387|361|361|358|365
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|2435|2380|2409|2456|2386|2335|2289|2280|2258|2215|2295|2298|2268|2232|2281|2376|2364||2382|2308|2363|2330|2269|2257|2406||2410|2424|2374|2331|2322|2280|2244|2121|2175|2210|2292|2326|2310|2290|2330|2323|2361|2328|2416|2438|2550|2499||2528|2497|2408|2307|2211|||2313|2333|2311|2353|2365|2293|2388|2512|2421|2409|2380|2342|2362|2360|2276|2222|2157|2175|2174|2100|2099|2040|2032|2015|1981|2001|1947||1911|1919|1997|2025|2029|1975|2018|2049|2015|2090|2035|1990|2024||1982|2011|2018|2128|2218|2230|2099|2008|1982|1952|1955|1923|1931|1962|1978|1978|1995|1996|1921|1982|1960|1939||1991|2040|1990|1932|1884|2003|||2031|2027|2057|2061|2038|1970|1965|1904|1941|1935|1833|1898|1868|1855|1872|1800|1773|1767|1757|1707|1755|1755|1750|1751|1751|1781|1791|1751|1717||1634|1590|1548|1523|1450|1420|1513|1553|1600|1579|||1606|1603|1602|1604|1651|1606|1543|1499|1477|1508|1497|1513|1445|1445|1471|1519|1521|1473|1480|1447|1495|1499|1466|1503|1503|1536|1529|1486|1477|1568|1661|1702|1720|1653|1616|1633|1587|1551|1498|1538|1459|1385|1372|1329|1378|1348|1346|1291|1294|1323|1381|1404|1379|1288|1245||||1277|1295||1252|1226|1213|1194|1174|1191|1202|1192|1172|1171|1165|1170|1186|1210|1178|1140|1064|1086|1096|1131
04890|44239|/equities/unitika,-ltd.|NIKKEI225|439|433|434|434|429|434|431|426|422|416|422|425|422|425|426|439|439||446|444|453|456|451|462|468||463|449|407|391|391|388|381|380|382|383|390|392|393|391|397|390|388|386|398|400|402|397||394|381|376|380|379|||391|390|384|389|382|379|385|394|396|397|408|397|395|391|393|394|386|388|388|391|390|380|378|382|381|385|386||377|376|375|375|375|369|379|376|362|358|357|352|358||351|341|348|355|368|375|371|380|391|391|392|382|384|386|384|387|387|373|360|369|361|353||357|367|364|360|358|360|||367|366|376|379|385|379|378|374|374|366|357|362|366|362|371|369|372|371|375|362|365|365|359|359|365|369|371|366|375||369|353|335|330|315|315|334|346|352|346|||356|354|353|372|372|365|347|339|331|335|346|347|335|331|332|340|346|339|345|344|353|357|357|365|356|360|351|340|336|352|367|374|379|369|366|364|359|356|354|357|342|337|329|323|333|325|328|327|328|331|332|330|320|302|298||||302|302||293|292|291|296|284|294|297|298|294|298|292|290|286|277|269|269|251|250|258|261
04891|949806|/equities/a2-corp?cid=949806|ASX200|8.415|8.64|8.68|8.76|8.67|8.85|8.99|9.07|9.2|9.24|9.2|9.28|8.86|8.87|8.51|8.33|10.33|10.32|10.39|10.2|10.07|9.87|9.68|9.8|9.925|10.05|10.16|10.22|10.23|10.27|10.31|10.43|10.28|10.71|10.67|10.43|10.31||10.09|10.05|10.09|10.175|10.03|10|10.16|10.3|10.41|10.525|10.53|10.8|10.88|10.9|11.36|11.48||11.34|11.3|11.18|||10.92|10.95|10.25|9.9|9.82||13.17|13.24|12.95|13.06|13.11|13.13|13.24|13.29|13.01|13|13.38|13.51|13.63|13.85|13.75|13.68|13.66|13.64|13.64|13.65|13.91|14.52|14.53|14.45|14.6|14.22|14.32|13.9|13.47|13.16|13.04|13.28|13.26|13.67|13.92|14.18|14.13|14.37|14.28|14.22|14.31|14.55|14.5|14.58|14.605|14.91|14.61|14.43|14.28|14.35|14.24|14.16|14.02|13.91|13.87|13.96|14.49|15.2|16.96|16.74|16.53|16.32|16.33|16.27|16.34|16.57|16.3|16.25|16.18|16.37|16.13|16.69|16.63|16.67|16.95|16.65|16.53|16.96|17.39|17.93|18|18.12|18.32|18.33|18.14|18.18|19.45|18.88|18.77|18.91|18.65|18.85|18.85|18.955|19.23|19.42|19.48|19.27|19.12|19.47|19.37|19.34|19.28|19.34|19.52|19.48|19.54|19.2|19.025|18.84|19.6|19.49|19.37|19.19|19.33|19.48|19.66|19.62|19.46|18.85|18.62|18.63|18.15|18.02|17.87|17.98|17.83|18.095|18.57|19.11|17.88|17.21|17.17|17.43|17.63|17.63|17.55||17.58|17.46|17.25|17.22|17.08|17.39|17.385|17.38|17.75|17.66|17.51|17.82|17.79|17.8|18.09|17.8|17.73|17.85|17.84|17.97|18.17|18.29|18.53|18.59|17.9|17.95|18.22|18.53|18.48|18.4|18.5|18.46|18.18|18.2|18.725|18.58|18|17.52|16.97|||16.62|16.82|16.93|16.56|16.49|16.21|16.57
04892|7433|/equities/abacus-prop|ASX200|2.7|2.71|2.7|2.67|2.65|2.62|2.66|2.67|2.65|2.65|2.67|2.7|2.7|2.71|2.65|2.74|2.66|2.62|2.61|2.66|2.61|2.59|2.63|2.64|2.62|2.62|2.62|2.63|2.68|2.7|2.7|2.72|2.7|2.7|2.73|2.68|2.72||2.76|2.71|2.7|2.7|2.71|2.67|2.73|2.74|2.87|2.86|2.85|2.83|2.84|2.83|2.83|2.87||2.87|2.87|2.88|||2.82|2.77|2.79|2.82|2.93|3.01|3.01|3.02|3|2.94|2.93|2.93||3.05|3.1|3.07|3.06|3.07|3.09|3.08|3.1|3.1|3.06|3.05|3.09|3.07|3.08|3.12|3.1|3.07|3.13|3.15|3.06|3.06|3|2.97|2.85|2.81|2.73|2.7|2.73|2.77|2.79|2.82|2.78|2.79|2.8|2.8|2.81|2.86|2.87|2.86|2.87|2.86|2.83|2.86|2.86|2.88|2.9|2.84|2.88|2.87|2.89|2.88|2.81|2.71|2.7|2.62|2.6|2.63|2.75|2.76|2.71|2.72|2.73|2.7|2.73|2.67|2.7|2.72|2.75|2.67|2.66|2.69|2.63|2.63|2.61|2.65|2.6|2.65|2.58|2.57|2.58|2.57|2.68|2.67|2.64|2.62|2.59|2.57|2.58|2.58|2.62|2.58|2.59|2.63|2.63|2.64|2.64|2.64|2.65|2.61|2.67|2.67|2.59|2.54|2.53|2.54|2.53|2.49|2.52|2.53|2.62|2.69|2.68|2.68|2.63|2.64|2.69|2.79|2.74|2.72|2.68|2.7|2.74|2.72|2.67|2.59|2.56|2.53|2.63|2.68|2.74||2.62|2.59|2.52|2.5|2.45|2.5|2.59|2.52|2.5|2.41|2.39|2.35|2.38|2.35|2.28|2.28|2.32|2.31|2.37|2.45|2.39|2.38|2.35|2.4|2.27|2.34|2.41|2.39|2.41|2.36|2.32|2.36|2.37|2.39|2.42|2.53|2.36|2.36|2.29|||2.4|2.32|2.4|2.25|2.21|2.29|2.3
04893|7722|/equities/adelaide-brighton|ASX200|3.1|3.15|3.13|3.22|3.24|3.21|3.245|3.24|3.22|3.18|3.29|3.24|3.25|3.23|3.21|3.27|3.25|3.01|2.89|2.89|2.91|2.89|2.97|2.97|2.98|3.01|3.05|2.99|3.18|3.145|3.18|3.09|2.98|2.8|2.84|2.86|2.94||2.97|2.98|2.98|3.01|3.01|2.99|3.05|3.085|3.22|3.225|3.25|3.3|3.29|3.28|3.3|3.32||3.3|3.21|3.21|||3.17|3.14|3.13|3.22|3.29|3.46|3.35|3.25|3.2|3.16|3.16|3.185|3.19|3.19|3.14|3.11|3.11|3.1|3.09|3.13|3.16|3.21|3.05|2.98|2.99|3|3.05|3.1|3.16|3.15|3.22|3.22|3.2|3.16|3.12|3.09|3.01|3|2.84|2.82|2.84|2.86|3.05|3.12|3.1|3.08|3.12|3.1|3.095|3.05|3.11|3.115|3.16|3.2|3.14|3.14|3.05|2.99|2.92|2.85|2.84|2.81|2.86|2.83|2.69|2.7|2.68|2.67|2.77|2.8|2.87|2.79|2.75|2.74|2.72|2.72|2.66|2.67|2.62|2.62|2.62|2.51|2.45|2.46|2.4|2.38|2.34|2.36|2.36|2.34|2.3|2.31|2.32|2.25|2.26|2.28|2.29|2.3|2.27|2.25|2.23|2.23|2.22|2.18|2.18|2.25|2.25|2.34|2.3|2.29|2.32|2.305|2.28|2.23|2.245|2.29|2.23|2.2|2.17|2.14|2.1|2.13|2.1|2.16|2.27|3.13|3.13|3.16|3.09|3.14|3.08|3.19|3.22|3.21|3.19|3.095|3.11|3.19|3.07|3.035|3.22|3.28|3.31||3.3|3.25|3.05|3.02|2.72|2.7|2.79|2.59|2.48|2.5|2.42|2.47|2.52|2.47|2.39|2.35|2.37|2.43|2.47|2.54|2.53|2.46|2.45|2.5|2.44|2.52|2.52|2.46|2.375|2.31|2.26|2.29|2.24|2.3|2.4|2.46|2.42|2.33|2.16|||2.12|2.1|2.09|1.98|1.925|1.98|2.06
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|109.2|108.88|108.52|107.57|112.89|105.11|112.56|99.38|110.86|108.34|115.52|118.3|122.16|119.6|116||132.26|135.9|149.19|151.76|145|143.79|151.4|153|151.54|154.5|152.7|151.81|152|148.17|143.7|144.22|139.33|129.01|134.54|136.01|140.68||142.53|140.36|144.29|135.25|131.71|131.5|120.7|112.5|107.5|111.8|112.18|111.5|105.03|112.01|118.13|119||118|117.56|116.48|||115.6|113.96|109.53|111.29|111.29|115.77|113|107.45|101.01|96.5|95.61|96|95.52|94.63|94.5|96.1|97.68|94.81|94.78|93.37|95.45|95.22|98.93|96.89|97.15|93.18|93.01|95.4|101.2|98.75|98.58|89.27|91.62|101.98|99.28|102.26|97.1|98.87|95.77|96.37|97.62|95.6|95.6|100.76|100.71|97.9|99.54|98.38|96.85|94.36|94.15|94.9|93.4|89.03|87.2|85.31|82.57|79.64|78.59|79.04|80.32|79.9|81.01|75.98|72.77|73.82|77.71|74.01|74.51|74.03|73.84|75.55|73.5|70.21|72.8|75.16|70.06|74.76|74.56|76.13|82.17|73.68|82.6|87.44|86.61|85.02|88.97|84.92|80.65|78.9|79.08|74.9|74.11|73.66|71.1|71.05|69|69.7|69.6|70.18|70.72|69.66|67.91|65.53|68.13|68.22|66.78|68.51|68.7|69.26|71.14|71.75|71.32|67.37|66.16|67.21|67.66|65.55|69.07|72.01|66.91|65.31||67.55|66.58|63.91|59.66|57.44|55.3|56.29|56.01|59.33|56.85|56.74|56.95|57.65|56.35|53.6|51.04|47.09|51.84|50.56|50.39||50.15|51.92|50.02|48.02|46.53|46.15|45.38|44.87|48.52|45.02|44.11|43.68|41.68|41.71|41.5|40.76|41.53|39.7|40.7|39.84|39.13|38.52|38.51|36.48|32.5|28.8|28.76|27.715|27.9|26.95|26.85|26.6|25.67|27.19|28.08|28.6|25.9|26.25|23.72|||20.4|19.67|20.8|19.67|19.41|19.71|19.43
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|9.43|9.6|9.71|9.79|9.7|9.61|9.63|9.62|9.56|9.35|9.37|9.43|9.44|9.36|9.37|9.57|9.54|9.9|9.87|9.84|10.02|10.2|10.43|10.52|10.91|10.93|10.85|10.82|11.01|11.14|10.91|11.49|11.34|11.16|11.3|11.4|11.29||11.49|11.59|11.66|11.56|11.63|11.73|11.88|11.92|11.75|11.83|11.93|11.9|11.91|11.86|11.84|11.84||11.83|11.89|11.86|||11.94|11.89|11.84|12.26|12.84|12.67|12.74|12.72|13.2|13.16|13.14|13.15|13.08|13.19|13.37|13.31|13.36|13.19|13.37|13.54|13.87|13.5|13.3|12.99|12.85|12.72|12.69|12.72|12.84|12.66|12.92|13.01|12.88|12.63|12.59|12.63|12.53|12.63|12.34|12.36|12.49|12.6|12.67|12.92|13.01|12.95|13.13|13.25|13.34|13.29|13.3|13.3|13.26|13.16|13.18|13.25|13.37|13.47|13.51|13.35|13.48|13.46|13.92|14.09|14.07|13.82|13.76|13.64|13.91|14.1|14.26|14.28|14.32|14.53|14.57|14.67|14.66|14.86|14.66|14.79|14.97|14.77|14.64|14.53|14.55|14.62|14.7|15.28|15.33|15.27|15.29|15.22|15.18|15.16|15.16|15|16.69|16.75|16.59|16.57|16.54|16.57|16.56|16.34|16.37|16.71|16.55|16.48|16.6|16.82|16.8|16.89|16.8|17.19|17.07|17.06|16.97|17.04|16.82|16.59|16.69|16.88|16.89|17.21|17.3|17.11|16.73|16.45|16.25|16.54|16.63|16.85|16.99|16.9|16.94|17.09|16.9|16.85|16.84|17.15|17.35|17.74|17.42||17.24|17.3|16.94|16.46|16.45|16.56|16.79|16.33|16.39|16.22|16.16|16.25|16.25|16.49|16.31|16.14|16.04|16.09|16.35|16.36|16.21|16.1|16.12|16.15|16.1|16.26|16.58|16.71|16.81|16.84|16.71|16.83|16.45|16.58|16.8|17.09|16.85|17.14|17.04|||17.09|16.78|17.16|16.77|17.02|16.72|16.96
04896|7462|/equities/als-ltd|ASX200|10.05|10.02|9.83|9.81|9.6|9.455|9.33|9.35|9.51|9.15|9.34|9.6|9.645|9.57|9.88|10.18|10.27|10.56|10.78|10.63|10.68|11.09|11.21|11.28|10.95|11.04|10.96|10.83|10.83|10.21|10.45|10.24|10.02|9.69|9.87|9.61|10.45||10.49|10.52|10.44|10.2|9.95|9.81|9.97|9.79|9.75|9.87|10.03|10.32|9.87|9.96|9.6|9.66||9.61|9.42|9.64|||9.41|9.58|9.58|9.65|9.86|9.93|9.94|9.86|9.93|9.51|9.79|9.65|9.45|9.39|9.48|9.56|9.57|9.46|9.55|9.62|9.84|10.02|10.17|10.05|9.96|9.77|9.34|9.69|9.87|9.76|9.94|10|9.7|9.68|9.56|9.61|9.51|9.26|9.21|9.13|9.38|9.4|9.53|9.71|9.69|9.59|9.65|9.61|9.72|9.68|9.71|9.68|9.73|9.57|9.7|9.4|9.26|9.27|9.26|9.18|9.31|9.21|9.36|9.15|9.09|9.05|9.06|9.01|9.02|9.04|9.19|8.98|8.99|8.81|8.68|8.82|8.5|8.7|8.59|8.7|8.82|8.8|8.49|8.73|8.48|8.86|8.99|9.13|8.96|8.86|8.9|8.81|8.9|8.84|8.83|8.81|8.86|8.92|8.93|8.76|8.6|8.58|8.5|8.31|8.17|8.44|7.81|7.77|7.52|7.71|7.68|7.6|7.59|7.37|7.25|7.16|6.82|6.66|6.72|6.61|6.83|6.86|6.93|6.62|6.62|6.61|6.62|6.5|6.28|6.37|6.54|6.8|6.72|6.65|6.87|6.73|6.71|6.74|6.68|6.59|6.96|7.18|7.15||7.13|7.21|7.16|7.06|6.92|7.15|7.16|7.06|6.93|6.89|6.8|6.87|6.68|6.51|6.25|6.04|6.07|6.13|6.33|6.37|6.33|6.25|6.66|6.51|6.31|6.6|6.63|6.61|6.4|6.08|5.89|5.9|5.75|5.94|6.29|6.39|6.12|6.1|6.22|||6.01|5.84|5.85|5.61|5.59|5.63|5.56
04897|101951|/equities/altium-ltd|ASX200|26.6|26.67|26.32|26.08|26.18|25.75|26.16|25.06|25.94|24.88|25.3|26.24|26.69|26.45|25.29|26.88|27.1|27.43|28.03|28.6|28.6|28.1|28.71|28.9|30.31|30.29|30|29.84|30.6|30.5|30.5|30.94|30.35|30.18|30.5|29.83|30||29.21|29.23|29.16|29|28.21|28|28.2|28.27|28.21|29.16|30.37|31.04|31.71|33.07|33.88|34.24||33.96|33.78|33.98|||34.28|34.67|33.93|34.15|34.37|34.21|33.66|33.55|35.62|36|36.58|37.4|36.61|35.81|35.46|35.25|35.63|35.57|34.98|34.96|34.85|35.09|35.73|35.76|35.62|35.62|35.32|35.16|36.55|36.46|36.9|36.72|36.31|38.29|38.1|38.14|36.41|36.45|36.16|36.92|36.71|37.93|37.69|39.07|39.1|39.01|39.31|38.72|38.71|38.28|38.65|38.34|38.19|37.3|36.87|36.06|35.09|35|34.73|34.78|35.04|35.65|35.41|35.33|35.01|34.45|34.86|33.58|33.26|34|33.81|33.84|33.26|32.92|33.09|33.56|33.04|33.95|33.23|34.01|35.56|36.37|35.91|35.465|35.55|36.39|36.45|36.68|35.53|35.33|35.72|35.51|34.21|31.88|32.45|32.34|32.3|32.64|32.96|33.2|33.42|33.22|33.68|32.53|32.6|32.6|32.28|32.9|32.8|32.57|33.54|33.8|33.67|32.39|32.15|32.38|32.59|32.24|33.02|33.84|34.4|34.38|34.5|34.06|33.45|32.44|32.22|32.26|32.1|32.3|32.41|32.22|32.2|31.75|34.44|33.87|34.25|33.54|32.41|32.82|33.73|33.26|33.93||34.71|36.13|36.72|37.16|36.67|36.62|36.82|36.53|36.67|36.35|35.74|36.07|34.66|34.61|34.87|34.72|34.02|34.11|33.6|36.36|36.25|35.23|35.01|34.11|32.64|33.03|33.37|32.5|32.88|31.61|30.3|30.63|29.56|30.45|32.1|32.02|30.8|31.44|30.67|||30.23|30.13|30.09|27.51|26.81|26.83|27.73
04898|629|/equities/alumina-limited|ASX200|1.685|1.65|1.72|1.71|1.7325|1.75|1.78|1.73|1.72|1.685|1.7|1.655|1.603|1.61|1.615|1.67|1.65|1.61|1.665|1.665|1.735|1.725|1.71|1.692|1.673|1.67|1.685|1.71|1.7|1.685|1.67|1.655|1.655|1.635|1.677|1.665|1.677||1.7|1.71|1.73|1.765|1.77|1.75|1.83|1.805|1.815|1.833|1.835|1.875|1.905|1.85|1.845|1.82||1.825|1.812|1.825|||1.815|1.795|1.812|1.81|1.815|1.825|1.84|1.84|1.895|1.89|1.885|1.915|1.91|1.905|1.84|1.84|1.805|1.718|1.745|1.785|1.785|1.825|1.77|1.715|1.66|1.67|1.63|1.575|1.545|1.51|1.545|1.555|1.535|1.475|1.427|1.425|1.435|1.43|1.42|1.42|1.4|1.41|1.42|1.465|1.465|1.465|1.46|1.465|1.455|1.425|1.415|1.4|1.42|1.4|1.395|1.41|1.38|1.405|1.37|1.345|1.37|1.365|1.42|1.415|1.41|1.385|1.415|1.42|1.457|1.46|1.455|1.475|1.465|1.48|1.45|1.47|1.45|1.525|1.5|1.48|1.52|1.54|1.52|1.565|1.6|1.625|1.625|1.635|1.58|1.63|1.61|1.615|1.56|1.577|1.615|1.62|1.635|1.64|1.6|1.615|1.6|1.54|1.55|1.505|1.505|1.58|1.605|1.635|1.66|1.665|1.71|1.725|1.705|1.765|1.765|1.685|1.675|1.605|1.615|1.57|1.585|1.57|1.67|1.64|1.632|1.58|1.58|1.592|1.54|1.595|1.57|1.66|1.652|1.59|1.612|1.632|1.625|1.625|1.565|1.58|1.65|1.665|1.67||1.62|1.67|1.615|1.51|1.47|1.485|1.54|1.47|1.46|1.46|1.475|1.49|1.43|1.445|1.415|1.377|1.37|1.39|1.455|1.525|1.51|1.55|1.565|1.555|1.55|1.607|1.58|1.5|1.435|1.43|1.48|1.45|1.42|1.45|1.47|1.535|1.45|1.505|1.48|||1.41|1.407|1.43|1.33|1.31|1.39|1.435
04899|621|/equities/amcor-limited|ASX200|14.57|14.71|15.04|15.01|14.99|15.18|15.17|15.16|14.89|14.51|14.68|14.61|14.45|14.32|14.18|14.35|14.19|14.225|14.5|14.605|14.68|14.53|14.635|14.62|14.53|14.75|14.53|14.79|14.95|14.67|14.43|14.96|14.25|14.18|14.35|14.24|14.27||14.295|14.5|14.37|14.12|14.51|14.285|14.58|14.67|14.8|14.87|14.74|14.88|14.95|14.66|14.81|15.08||15.24|15.18|15.345|||15.24|15.24|15.07|15.15|15.02|15.03|15.16|15.05|15.15|15.1|15.48|15.45|15.18|15.3|15.25|15.32|15.55|15.34|15.22|15.39|15.48|15.81|15.7|15.93|16.16|16.16|16.22|16.31|16.1|15.77|16.02|16.15|15.89|15.96|15.97|15.24|15.35|15.36|14.795|14.81|14.71|14.82|14.78|15.14|15.24|15.41|15.66|15.84|16.08|16.12|15.83|15.84|15.73|15.62|15.72|15.57|15.39|15.32|15.28|15.07|15.42|15.11|15.16|15.28|14.95|14.85|15.33|15.16|15.28|15.28|15.14|15.18|15.15|15.03|15.26|15.04|14.77|15.03|14.9|15.05|15.37|14.92|14.73|15.12|15.17|15.12|14.99|15.05|15.29|15.39|15.6|15.44|15.62|15.55|15.55|15.34|15.28|15.39|14.98|14.8|14.79|14.8|14.68|14.24|14.31|14.77|14.72|15.01|15.02|15.04|15.135|15.23|15.27|15.28|15.27|15.13|15.09|14.99|15.04|14.79|14.73|15.03|15.21|15.09|15.19|14.83|14.56|14.42|14.03|14.4|14.41|14.59|14.58|14.86|14.625|14.78|14.76|14.51|13.83|13.54|13.71|14.37|14.63||15.09|14.98|14.81|14.85|14.78|14.82|14.83|14.62|14.82|14.56|14.41|14.33|14.36|14.62|14.3|14.02|13.96|13.94|13.63|13.72|13.27|13.15|13.14|13.36|13.255|13.4|13.88|13.75|13.35|13.06|12.72|12.92|13.02|13.225|13.53|13.54|13.38|13.65|13.82|||13.48|12.96|13.12|13.06|13.08|13.08|13.325
04900|630|/equities/amp-limited|ASX200|1.41|1.405|1.445|1.42|1.415|1.43|1.445|1.435|1.415|1.41|1.403|1.435|1.433|1.43|1.39|1.375|1.347|1.325|1.33|1.33|1.345|1.337|1.345|1.31|1.31|1.37|1.53|1.525|1.55|1.545|1.52|1.52|1.49|1.46|1.485|1.47|1.52||1.545|1.54|1.555|1.54|1.55|1.535|1.565|1.57|1.575|1.59|1.58|1.593|1.57|1.535|1.518|1.55||1.56|1.575|1.585|||1.585|1.58|1.6|1.615|1.695|1.71|1.715|1.72|1.71|1.71|1.73|1.73|1.72|1.715|1.708|1.705|1.735|1.692|1.71|1.715|1.715|1.72|1.71|1.705|1.705|1.72|1.73|1.725|1.73|1.715|1.71|1.675|1.67|1.68|1.665|1.64|1.63|1.635|1.605|1.46|1.27|1.28|1.3|1.34|1.34|1.36|1.42|1.435|1.425|1.395|1.39|1.39|1.405|1.4|1.365|1.345|1.325|1.325|1.33|1.32|1.305|1.305|1.345|1.345|1.342|1.335|1.34|1.335|1.35|1.385|1.394|1.383|1.388|1.434|1.439|1.434|1.411|1.453|1.472|1.495|1.514|1.49|1.406|1.406|1.397|1.378|1.364|1.355|1.341|1.336|1.336|1.341|1.36|1.392|1.439|1.406|1.28|1.285|1.294|1.318|1.322|1.313|1.355|1.299|1.369|1.56|1.567|1.579|1.584|1.598|1.609|1.598|1.609|1.612|1.621|1.621|1.621|1.612|1.604|1.588|1.635|1.645|1.696|1.687|1.684|1.715|1.747|1.696|1.691|1.701|1.654|1.715|1.719|1.612|1.621|1.593|1.607|1.607|1.57|1.56|1.637|1.673|1.682||1.654|1.663|1.623|1.565|1.5|1.514|1.56|1.467|1.458|1.439|1.43|1.416|1.366|1.369|1.336|1.308|1.294|1.275|1.299|1.322|1.285|1.257|1.28|1.285|1.215|1.252|1.266|1.233|1.219|1.21|1.191|1.191|1.189|1.266|1.285|1.341|1.28|1.305|1.212|||1.203|1.168|1.173|1.159|1.103|1.229|1.243
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|23.09|23.1|22.96|23.52|23.6|23.5|23.31|23.57|23.37|23.67|23.6|23.93|24.18|24.36|24.47|25.3|25.39|25.56|24.53|26.39|26.89|26.87|27.05|26.79|26.72|26.82|26.75|26.66|26.75|26.38|26.44|26.57|26.1|25.77|25.97|26.35|27.74||28.86|30.4|30.67|30.5|30.12|29.21|28.27|28.16|27.99|27.65|27.8|28.1|27.67|27.55|27.62|28||28.13|28.01|28.15|||28.05|27.88|27.64|28.17|28.36|29.1|29.54|29.9|30.59|30.33|30.25|30.41|30.56|30.51|30.23|30.58|30.33|30.02|30.15|30.12|30.69|30.06|29.68|29.56|28.16|27.94|28.2|28.08|27.55|26.91|27.52|27.61|26.76|25.83|25.25|25.11|25.09|25.25|25|25.42|25.33|25.04|25.52|25.17|25.42|25.23|25.83|25.48|24.91|24.93|24.78|24.61|24.39|24.25|24.4|23.91|23.66|23.62|22.9|22.87|23.6|23.6|24.1|23.48|23.27|23.16|23.12|22.86|23.5|23.35|23.12|23.16|23.4|23.82|23.45|23.59|23.99|24.26|24.05|24.98|25.945|25.91|25.27|25.81|25.74|26.66|25.9|26.68|27.87|27.53|27.44|28.43|28.72|28.5|29.26|29.09|29.17|29.42|29.31|28.72|28.31|27.75|27.55|26.15|25.955|26.86|26.88|27.39|27.31|27.45|27.49|27.14|26.86|26.89|27.59|27.72|27.83|27.89|28.16|27.63|27.88|27.58|27.77|27.96|28.37|28.44|27.91|28.35|27.32|27.36|27.53|28.32|28.31|28.04|27.95|27.43|28.17|27.92|27.12|27|27.75|28.02|27.51||27.51|27.925|27.52|27.25|26.435|27|26.32|26.065|25.82|25.3|25.17|25.09|25|25.81|25.05|24.54|24.17|23.85|24.5|24.31|23.73|23.86|23.97|23.6|22.55|23.34|23.83|22.58|22.51|22.14|22.25|22.38|21.39|21.34|21.42|23.37|23.06|23.34|23.36|||23.33|23.27|24.31|23.4|22.7|22.37|22.52
04902|7689|/equities/ansell-limited|ASX200|36.95|37.03|36.12|35.27|35.11|34.85|34.73|34.83|34.89|34.49|35.15|36.3|36.76|36.08|35.86|36.8|37.13|37.36|37.3|39.58|39.42|38.53|38.34|38.17|38.09|37.69|37.39|37.18|37.62|37.45|37.57|37.74|37.43|36.34|36.19|35.93|36.8||35.98|36.21|36.26|35.55|34.91|34.15|34.41|34.04|33.83|34.15|34.12|33.88|34.03|33.95|34.63|34.74||34.61|34.98|35.22|||35.4|35.25|35.08|35.01|35.36|34.51|34.16|34.08|34.31|34.1|34.35|33.88|33.23|34.32|35.32|36.76|37.06|37.43|37.31|37.17|37.02|36.63|36.96|37.61|37.56|37.69|38.77|38.19|39.04|39.02|38.27|38.11|38.43|41.66|41.57|41.51|40.66|41.53|40.16|40.03|39.75|39.61|39.95|40|39.46|40.09|40.61|40.43|40.05|40.07|39.5|39.5|39.06|38.69|38.64|37.97|36.88|37.29|37.28|36.62|37.15|37.1|37.14|36.74|36.42|37.07|36.8|35.6|35.34|35.54|36.56|36.88|36.94|36.8|36.38|36.7|35.69|36.05|36.1|36.16|37.2|37.75|37.37|38.37|39.47|40.01|39.41|39.25|39.31|39.43|40.03|39.78|39.23|38.38|38.11|38.49|39.11|39.56|39.34|39.01|39.14|39.3|39.65|38.23|38.1|38.24|38.02|38.53|38.42|38.58|38.44|38.23|38.91|38.22|38.21|38.43|37.65|37.32|37.05|36.71|36.66|37|37.31|37.44|37.28|36.94|36.77|36.07|35.05|35.09|35.49|35.76|35.43|34.86|34.77|35.07|34.92|34.77|34.06|34.2|34.81|35.1|35.35||35.07|35.29|35.02|35|34.29|34.19|34.05|34.04|34.61|34.48|34.28|34.28|33.57|34.05|33.15|31.45|30.32|30.55|30.49|30.16|29.91|29.47|29.05|28.92|27.86|28|28.22|28.71|28.77|28.48|27.7|28.25|28.63|29.02|29.12|29.27|28.63|28.83|29.07|||28.62|28.7|29.15|29.3|29|28.05|27.71
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|27.908|27.987|27.977|27.789|27.987|27.759|28.285|28.781|28.414|28.126|27.461|26.678|26.628|25.943|25.943|26.38|26.31|26.062|26.162|26.013|26.201|25.318|25.189|24.783|24.525|24.416|24.505|24.713|25.001|24.753|24.485|24.326|23.929|22.927|23.443|23.498|24.207||24.366|24.257|24.326|24.237|24.227|23.959|24.316|23.86|23.652|23.642|23.513|23.384|22.947|22.382|22.57|22.58||22.521|22.709|22.908|||22.848|22.818|22.57|22.749|23.056|23.166|22.868|22.689|22.828|22.669|22.947|23.046|22.858|22.908|22.818|22.699|22.679|22.203|22.416|22.669|23.046|23.086|22.273|21.925|22.054|21.757|21.499|21.191|20.616|20.199|20.348|20.199|19.802|18.969|19.197|18.79|18.959|19.177|18.642|18.463|18.374|18.8|19.257|19.475|19.346|19.108|19.227|19.138|19.237|19.108|19.048|19.038|19.048|18.284|18.235|18.215|17.58|17.392|17.173|16.836|17.134|17.074|17.372|17.491|16.995|16.33|16.38|16.27|16.647|16.935|17.024|17.074|17.173|17.461|17.322|17.461|17.53|17.947|17.55|17.64|18.046|17.53|17.471|18.086|18.185|18.056|18.136|18.255|17.937|18.215|18.076|18.146|17.689|18.106|18.384|18.284|18.443|18.086|17.63|17.292|17.322|16.796|17.292|17.064|17.759|18.155|18.066|17.927|17.838|18.076|18.284|18.344|18.056|18.007|18.215|18.235|18.205|18.225|18.413|18.056|18.284|18.215|18.572|18.87|18.87|18.582|18.384|18.493|18.066|18.344|18.106|18.661|18.433|18.374|18.453|18.473|18.691|18.731|18.265|18.185|19.217|20.001|20.407||19.138|18.78|18.146|17.689|17.272|17.749|18.364|16.667|15.497|15.219|15.11|15.229|15.07|15.263|14.951|15.1|15.03|15.08|15.338|15.665|15.606|15.725|15.933|16.062|15.407|15.626|16.102|15.745|15.417|15.229|15.725|15.715|15.338|15.675|16.022|16.429|16.072|16.38|15.953|||15.675|15.258|16.012|15.824|15.536|15.834|16.439
04904|7374|/equities/ap-eagers|ASX200|14.5215|14.3524|14.3723|14.3524|14.8199|14.7602|14.4718|14.03|13.86|13.5|13.66|13.74|13.61|13.21|12.71|12.42|11.64|12.98|12.87|12.92|13.04|13.5|14.02|13.68|13.5|14.41|14.39|13.74|13.62|13.62|13.57|13.97|13.49|12.86|13.2|12.79|13.33||13.79|13.78|13.82|13.18|13.16|12.83|12.83|13.14|13.08|13.05|13.09|13.22|13.02|13|13.03|13.1||13.22|13.35|13.23|||13.16|12.88|12.68|12.84|13.11|13.83|13.99|13.89|13.71|13.12|12.92|12.87|12.75|12.94|12.94|12.96|12.83|12.84|12.75|12.94|13.35|13.52|13.38|12.98|13.04|12.31|12|12.12|12.14|11.77|11.44|10.88|11.45|12.69|12.07|11.48|11.21|11.09|10.64|10.71|11.11|11.16|11.16|11.55|11.96|11.64|11.85|11.95|11.75|11.75|11.08|11.04|11.13|10.97|10.92|10.9|10.28|9.84|9.43|9.26|9.2|9.1|9.31|9.3|9.26|9.1|9.17|9.02|9.06|9.32|9.34|8.87|8.83|8.56|8.43|8.61|8.47|8.74|8.54|8.45|8.79|8.82|8.66|8.79|8.69|8.55|8.53|9.06|8.79|8.64|8.5|8.49|8.31|8.34|8.47|8.46|8.29|8.57|8.51|8.29|8.15|7.78|7.73|7.52|7.96|7.92|7.14|6.92|6.91|6.99|6.96|6.77|6.3|6.01|6.04|6.11|6.05|5.91|6.01|6.02|6.17|6.21|6.45|6.63|6.7|6.88|6.64|6.61|6.36|6.47|6.55|6.99|7.04|7.03|6.91|6.74|6.97|6.72|6.35|6.38|6.85|7.08|7.37||6.98|6.96|6.78|6.43|6.22|6.35|6.44|6.04|6.23|5.75|5.47|5.36|5.14|5.47|4.93|4.74|4.91|4.8|5.14|5.07|4.59|4.38|4.24|4.25|4.25|4.54|4.13|3.75|3.8|3.57|3.5|3.5|3.5|3.64|3.91|3.88|3.89|4.17|4.02|||3.88|3.56|3.6|3.48|3.45|3.23|3.01
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|9.79|9.76|9.56|9.48|9.45|9.38|9.52|9.41|9.35|9.2|9.16|9.325|9.36|9.32|9.27|9.35|9.24|8.99|9.09|9.22|9.185|9.25|9.4|9.41|9.42|9.39|9.35|9.18|9.44|9.64|9.66|9.71|9.66|9.55|9.74|9.58|9.56||9.47|9.43|9.51|9.5|9.5|9.44|9.55|9.63|9.6|9.83|9.78|9.79|9.81|9.72|9.71|9.725||9.65|9.76|10.08|||10.11|10.1|10.06|10.14|10.2|10.23|10.25|10.16|10.23|10.18|10.25|10.33|10.07|10.11|10.18|10.23|10.31|10.35|10.35|10.55|10.645|10.525|10.525|10.52|10.45|10.51|10.5|10.49|10.67|10.55|10.58|10.79|10.79|10.84|10.87|10.92|10.83|10.74|10.53|10.35|10.5|10.51|10.62|10.69|10.67|10.55|10.73|10.95|10.935|10.925|10.89|10.62|10.65|10.56|10.62|10.68|10.58|10.43|10.49|10.25|10.31|10.31|10.69|10.81|10.65|10.51|10.36|10.23|10.15|10.23|10.32|10.27|10.215|10.175|10.11|10.19|10.07|10.335|10.27|10.38|10.6|10.42|10.28|10.34|10.27|10.36|10.26|10.78|11.01|11.08|11.25|11.345|11.27|11.21|11.24|11.23|11.36|11.29|11.08|10.995|10.98|11.05|11.19|10.9|10.93|11.11|11.1|11.145|11.03|10.97|11|11.05|11.14|11.09|11.07|10.96|10.94|10.87|10.95|10.85|10.87|10.915|11.09|11.21|11.2|11.05|10.98|11.05|10.92|11.28|11.33|11.3|11.15|11.35|11.41|11.31|11.385|11.27|11.08|11|11.18|11.41|11.41||11.34|11.48|11.27|11.3|11.32|11.455|11.28|11.13|11.51|11.36|11.14|11.22|11.32|11.42|11.23|11.17|11.12|11.09|11.2|11.36|11.11|11.06|11.08|11.01|10.59|10.7|10.91|11.09|11.14|10.85|10.87|10.765|10.25|10.76|10.79|11.15|10.93|11.13|10.85|||10.49|9.91|10.1|10.06|9.97|10.04|10.13
04906|947527|/equities/appen-ltd|ASX200|18.06|18.05|17.87|17.67|17.44|16.98|17.31|15.76|16.1|15.15|15.72|16.03|16.5|16.46|15.9|16.86|17.8|19.9|20.57|20.8|21.83|23.05|24|23.15|23.01|23.49|22.78|22.76|22.7|22.55|22.45|23.03|22.21|21.67|22.32|22.24|22.82||22.72|22.68|23.01|23.27|22.89|22.26|22.32|22.62|22.2|22.21|22.44|23.23|23.7|24.055|24.91|24.8||24.69|24.71|24.72|||24.6|24.65|24.07|24.28|24.77|24.83|24.6|24.5|25.13|25.44|26.05|29.76|29.84|29.63|29.56|30.32|30.88|31.84|31.11|30.99|31.42|31.79|32.94|32.9|33.18|32.6|32.5|32.91|33.86|33.22|33.6|32.01|32.91|35.65|34.95|35.255|33.96|33|31.86|32.23|32.8|33.26|33.11|34.55|34.89|35.04|35.82|35.86|35.85|35.32|35.34|35.88|36.19|35.58|35.05|34.29|34.09|33.85|33.35|33.45|33.6|33.67|33.26|32.91|32.66|32.24|32.87|31.52|31.34|31.27|31.42|32.18|31.53|30.94|31.53|32.03|31.32|32.52|31.2|31.73|34.1|33.88|33.31|34.15|34.08|35.66|42.53|41.85|40.56|39.95|39.15|38.9|38.12|37.25|36.08|36.09|35.67|35.97|36.8|37.03|37|36.9|37.41|35.6|35.37|35.62|35.43|35.9|35.75|36.05|37.02|36.84|36.62|35.28|35.6|35.78|34.7|34.42|35.39|36.2|36.26|36.13|36.11|35.8|35.56|34.79|34.04|33.5|33.05|33.93|33.58|33.95|33.24|33.43|32.82|31.34|31.21|30.51|29.7|28.11|28.86|28.28|28.14||28.73|30.45|30.47|30.13|30.35|29.6|30.57|31.21|30.85|30.35|29.92|29.77|29.22|29.26|29.05|28.42|28.36|28.01|28.26|29.62|29.21|28|26.6|25.85|24.93|24.82|24.55|23.65|23.69|23.04|22.66|22.78|22.17|23.03|24.61|24.35|23|23.54|22.78|||21.83|20.56|20.77|20.3|19.72|19.17|19.9
04907|7778|/equities/arb-corp|ASX200|35.04|35.58|34.61|34.02|34.95|34.76|34.88|33.65|33.32|32.43|33.42|32.88|33.4|33.59|32.74|34.75|34.87|34.58|36.38|37.99|39.15|38.03|36.81|37.79|36.87|38.3|38.09|38.07|37.89|38.03|37.73|36.42|34.85|33.75|34.41|33.78|34.56||33.61|32.98|32.96|32.74|32.48|30.76|30.42|31.26|32.09|32.04|31.01|30.14|30.01|29.79|30.35|30.65||30.8|30.88|31.06|||31.35|30.17|30.29|30.81|31.13|31.05|30.58|29.7|29.21|28.97|29.18|28.55|28.66|28.83|28.42|28.2|28.07|27.69|27.74|27.82|27.87|28.33|28.52|28.03|28.15|27.62|27.67|28.19|28.7|28.98|28.5|27.72|27.87|32.27|31.82|32.11|31.27|30.81|30.17|30.65|31.05|30.84|30.5|31.44|32.65|31.78|32.22|32.14|32.27|31.82|31.99|32|31.81|31.51|30.64|29.7|29.59|28.55|28.43|28.21|27.77|27.4|27.35|26.84|26.75|26.61|26.43|26.13|26.6|26.08|26.47|26.77|27.04|26.47|26.6|26.94|24.65|26.5|25.79|26.16|27.19|26.3|25.45|25.1|25.18|25.37|25.52|25.64|24.78|23.78|23.85|23.25|22.6|21.38|21.78|21.56|21.62|21.51|21.16|20.99|20.01|19.62|19.55|18.84|18.94|19.46|19.14|19.62|19.18|18.84|19.09|19.14|19|18.69|18.86|18.73|18.09|17.68|18.11|17.81|18.18|18.43|18.38|18.39|18.61|18.25|17.93|17.53|17.04|16.94|16.85|17.25|16.89|17.22|17.63|17.21|17.34|16.98|16.47|17.2|17.7|18.23|18.01||17.53|17.46|17.57|17.12|16.76|16.69|16.99|16.2|16.49|15.95|15.8|15.43|14.74|14.96|15.17|15.16|15.62|15.09|15.04|15.01|14.65|14.26|14.41|14.74|14.08|14.64|14.27|13.94|13.96|13.5|13.39|13.62|13.53|14.11|14.57|14.84|14.08|14.06|13.84|||13.41|12.66|12.9|13.25|13.29|13.35|13.13
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|34.223|34.113|34.113|33.735|34.093|33.246|32.171|31.842|31.733|30.886|30.378|30.189|30.597|29.681|30.239|31.494|32.161|31.673|31.967|32.49|33.067|32.659|32.997|32.938|32.868|32.39|32.868|33.207|33.416|32.619|32.021|32.42|31.513|30.537|30.707|29.84|30.169||30.517|30.991|30.537|29.243|28.476|28.794|29.78|30.657|30.896|31.115|31.274|30.707|30.398|30.219|30.517|30.886||30.876|30.916|31.523|||31.304|30.657|30.458|29.95|30.219|30.099|30.239|29.611|29.591|29.671|30.169|31.115|31.15|31.543|31.115|31.484|31.583|31.543|31.812|33.047|33.406|34.043|33.396|33.456|33.535|34.312|30.996|32.45|32.41|31.683|32.181|32.669|32.49|31.792|31.444|30.796|29.352|28.436|28.376|28.416|29.322|29.78|29.985|31.464|31.573|30.607|30.527|30.388|30.448|30.507|30.866|30.707|30.677|30.288|30.567|30.697|30.617|30.408|30.308|29.502|30.059|29.731|30.418|30.169|29.88|29.606|29.731|28.894|28.884|28.884|28.625|28.456|28.057|28.356|28.257|28.565|28.127|28.784|28.476|28.207|29.063|27.639|27.33|28.182|28.266|28.605|28.406|28.436|28.336|27.958|27.51|27.818|27.4|27.201|27.918|27.689|27.51|28.535|27.778|26.972|26.962|26.693|26.205|25.338|25.667|25.946|24.721|25.418|25.508|25.767|26.055|26.135|25.418|25.219|25.498|25.537|25.149|24.163|24.223|24.033|24.671|24.94|25.776|25.996|26.245|25.408|24.83|25.179|24.263|25.029|24.95|26.055|25.687|25.677|26.454|26.205|26.284|25.776|24.81|24.751|26.384|27.27|27.888||26.753|26.748|26.195|26.215|25.508|25.617|26.673|26.474|25.976|25.438|25.348|25.149|26.484|26.215|25.537|24.731|25.119|25.109|25.199|24.91|24.711|24.033|24.322|23.655|23.336|23.655|24.482|22.281|22.261|21.245|21.384|21.534|20.777|22.281|23.177|22.988|22.171|23.067|22.161|||22.022|21.125|21.304|20.448|20.468|20.348|21.065
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|69.75|69.94|68.79|68.5|68.59|67.85|68.99|69.13|69.38|67.2|65.6|68.42|68.5|67.55|67.33|68.19|68.16|66.92|68|68.58|68.81|69.56|70.23|70.42|70.05|69.8|69.75|69.61|70.32|71.6|72.18|72.78|70.5|70.39|71.62|70.84|71.84||71.08|71.28|71.23|71.88|71.53|70.6|70.84|72.07|72.02|72.43|71.97|71.51|71.6|71.56|71.7|72.1||72|72.52|73.03|||73.04|73.45|73.32|73.52|74.12|75.04|74.95|75.06|74.9|74.8|76.65|77.33|77.03|77.5|77.44|77.89|76.72|77.01|76.37|76.92|77|77.01|77.28|79.28|80|80.64|79.82|80.52|82.09|81.57|81.72|80.69|81.08|81.83|80.68|80.51|79.22|79.01|79.18|79.63|80.62|80.15|80.19|80.73|81.15|80.5|81.35|82.68|83.12|82.33|82.81|82.33|82.21|81.78|81.51|81.48|80.39|80.11|80.9|80.13|81.14|81.02|83.34|83.74|83.93|83.06|82.5|80.94|80.56|80.33|81.67|81.96|81.87|82.06|81.96|82.45|81.96|83.25|83.56|85.07|90.3|87.37|85.72|87.25|88.23|89.01|88.08|88.8|87.61|87.92|86.8|85.82|84.65|83.72|84.01|83.84|83.55|83.99|83.23|82.5|82.7|82.45|84.23|82.21|82.28|83.24|82.91|83.01|82.95|82.6|83.6|84.1|84.21|83.95|83.23|83.84|83.89|83.03|83.77|84.02|84.63|85.31|85.48|87.24|86.74|86.1|85.34|84.34|83.38|83.77|83.49|84.35|84.47|84.55|84.78|83.54|83.34|84.57|82.83|83.25|84.71|84.83|86.09||86.52|88.2|87.39|87.51|86.72|87.2|87.39|86.5|84.83|84.35|83.72|84.45|82.45|82.94|82.5|82|82.28|81.46|82.56|82.17|81.19|80.2|82.6|81.98|79.01|79.77|81.55|81.88|82.79|81.21|81.11|81.13|80.05|80.86|80.66|81.73|78.02|78.34|77.8|||77.68|76.72|77.02|77.93|76.65|76.01|76.98
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|5.4995|5.6444|5.5883|5.6163|5.4855|5.3547|5.308|5.1865|5.1865|5.1678|5.1398|5.1117|5.1117|5.1865|5.0556|5.037|5.2706|5.2659|5.2893|5.2939|5.3126|5.4481|5.4949|5.5322|5.5042|5.579|5.6818|5.7004|5.7752|5.7378|5.7472|5.8874|5.7191|5.635|5.8126|5.6257|5.6724||5.6911|5.7378|5.8453|5.8313|5.8406|5.621|5.7004|5.7285|5.7191|5.7799|5.7472|5.8219|5.8219|5.8079|5.7939|6.0182||6.0229|5.9715|5.9808|||5.9107|5.906|5.85|5.8874|5.8874|5.8874|5.9528|5.8593|5.8874|5.85|5.8406|5.9715|5.9995|6.0369|6.0462|6.0649|6.0509|6.0135|6.0556|6.0649|6.1864|6.2518|6.2238|6.1303|6.1303|6.3546|6.3826|6.2611|6.2238|6.1303|6.1116|6.2331|6.1303|5.6724|5.5229|5.5509|5.4294|5.2893|5.1771|5.1211|5.3734|5.4668|5.6818|5.7565|5.7472|5.7285|5.7846|5.7752|5.7285|5.6911|5.9107|5.878|5.9808|5.9341|5.9154|5.8967|5.906|5.8733|5.7472|5.635|5.6631|5.6631|5.7191|5.7565|5.6257|5.8219|5.8126|5.7659|5.8126|6.0369|6.0556|6.0369|5.9528|5.8219|5.6724|5.7191|5.6818|5.8874|5.9341|6.0743|6.1864|6.0743|5.9901|5.9901|6.0929|6.0836|5.8874|5.9201|5.8967|5.8219|6.135|6.26|6.29|6.29|6.52|6.38|6.36|6.4|6.37|6.35|6.41|6.525|6.65|6.53|6.525|6.71|6.65|6.78|6.52|6.68|6.75|6.68|6.47|6.44|6.43|6.41|6.41|6.47|6.44|6.5|6.54|6.52|6.57|6.53|6.6|6.58|6.47|6.49|6.43|6.47|6.48|6.73|6.75|6.73|6.85|6.66|6.65|6.62|6.44|6.41|6.67|6.73|6.74||6.63|6.75|6.74|6.64|6.51|6.43||6.65|6.77|6.62|6.51|6.515|6.28|6.23|6|5.87|5.84|5.92|6.05|5.94|5.8|5.75|5.78|5.84|5.57|5.76|5.92|5.85|5.55|5.45|5.49|5.56|5.44|5.475|5.735|5.78|5.615|5.58|5.42|||5.51|5.19|5.16|5|5|5.44|5.5
04911|7786|/equities/austbrokers-hldg|ASX200|17.75|17.35|16.97|17.08|16.91|16.96|17.32|17.18|17.72|17.75|18.23|18.55|18.64|18.35|18.57|18.57|17.68|17.21|16.79|17.08|17.37|17.22|17.24|16.92|16.67|16.75|16.59|16.59|16.45|16.28|16.24|15.45|15.55|15.29|15.5|15.54|16.12||16.05|16.09|16.1|15.67|15.53|15.24|15.4|15.54|15|15.32|15.13|15.32|15.34|15.35|15.53|15.63||15.76|15.74|15.9|||16.08|16.14|15.96|16.11|16.59|16.63|16.5|16.53|16.5|16.42|16.42|16.49|16.39|16.44|16.58|16.52|16.36|15.93|16.08|16.36|16.44|16.41|16.46|16.56|16.45|16.78|16.92|16.88|16.62|16.72|16.72|16.55|16.43|16.97|16.68|16.59|16.28|16.1|16.17|16.28|16.5|16.21|16.6|16.32|16.37|16.5|16.66|17.04|16.98|16.79|16.96|16.68|17.06|17.15|16.99|16.73|16.48|16.19|16.19|16|16.12|16.08|15.92|15.54|15.75|15.62|15.66|15.58|15.48|15.86|15.77|15.41|15.31|15.37|15.1|15.08|15.06|15.06|15.1|15.6|15.46|15.59|15.38|15.23|14.98|14.17|13.79|13.27|13.18|13.13|12.89|12.8|12.61|12.57|12.39|12.29|12.15|12.32|12.13|12.11|12.48|12.7|12.6|12.51|12.67|13.17|13.32|13.49|13.71|13.77|14.06|13.96|14.03|14.01|13.71|14.05|13.67|13.79|13.81|14.17|14.01|14.41|14.31|14.53|14.58|14.26|14.25|13.95|13.74|13.42|13.4|13.27|13.61|13.51|12.87|12.95|13.04|12.69|12.53|12.78|13.49|13.4|13.54||13.26|13.05|12.8|12.9|13.07|12.84|12.6|12.47|12.14|12.12|12.33|12.17|11.96|11.68|11.28|11.89|11.51|11.37|11.58|11.63|11.48|11.5|11.6|11.14|10.62|11.17|11.08|10.94|10.8|10.61|10.37|10.19|9.9|9.8|9.7|9.43|9.2|9.05|9.04|||9.23|8.96|8.97|8.82|9.09|9.08|9.46
04912|14232|/equities/akl-airport?cid=14232|ASX200|7.155|6.99|7.04|6.96|6.66|6.565|6.54|6.5|6.51|6.58|6.54|6.795|6.85|6.85|6.82|6.79|6.65|6.4|6.24|6.23|6.35|6.41|6.32|6.26|6.42|6.56|6.63|6.64|6.735|6.74|6.78|6.95|6.87|6.76|6.76|6.61|6.695||6.75|6.71|6.85|6.69|6.64|6.78|6.99|7.03|6.995|7.12|7.24|7.25|7.21|7.1|6.99|7.07||7.12|7.18|7.2|||7.18|7.095|7.13|7.11|7.29|7.44|7.39|7.44|7.46|7.49|7.64|7.57|7.37|7.32|7.32|7.32|7.35|7.28|7.22|7.29|7.38|7.34|7.24|7.27|7.28|7.25|7.25|7.29|7.3|7.11|7.11|7.04|7.09|6.655|6.59|6.59|6.68|6.53|6.51|6.495|6.6|6.69|6.71|6.84|6.81|6.73|6.72|6.74|6.71|6.69|6.89|6.78|6.86|6.855|6.89|6.92|6.77|6.72|6.74|6.77|6.71|6.65|6.68|6.49|6.45|6.46|6.41|6.37|6.425|6.41|6.47|6.455|6.45|6.41|6.38|6.46|6.36|6.395|6.41|6.41|6.25|6.08|5.97|6.06|6|5.98|5.88|6.01|5.98|5.84|5.74|5.77|5.65|5.65|5.64|5.73|5.64|5.66|5.675|5.77|5.68|5.69|5.72|5.73|5.66|5.68|5.69|5.72|5.845|5.79|5.86|5.91|5.8|5.78|5.72|5.77|5.635|5.58|5.73|5.79|5.87|5.9|5.94|5.97|5.98|5.92|5.9|5.92|5.8|5.82|5.85|5.87|6.04|6.13|6.14|6.11|6.09|6.01|5.95|5.89|6.18|6.44|6.5||6.41|6.52|6.21|6.02|5.91|5.91|5.97|5.88|5.58|5.42|5.35|5.29|5.29|5.28|5.15|5.25|5.24|5.3|5.37|5.33|5.29|5.33|5.45|5.46|5.43|5.55|5.52|5.54|5.52|5.5|5.31|5.31|5.39|5.46|5.52|5.7|5.57|5.52|5.23|||5.38|5.18|5.09||4.86|5|4.99
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.85|3.86|3.85|3.85|3.81|3.74|3.72|3.65|3.62|3.59|3.64|3.65|3.675|3.67|3.8|3.91|3.92|3.87|3.89|3.92|3.945|3.945|4|3.93|3.84|3.79|3.83|3.83|3.86|3.75|3.68|3.74|3.69|3.66|3.67|3.625|3.82||3.86|3.86|3.92|3.84|3.84|3.82|3.8|3.77|3.76|3.81|3.84|3.875|3.88|3.86|3.845|3.9||3.875|3.885|3.91|||3.91|3.96|3.92|3.995|4.01|4.02|4.04|4.12|4.17|4.17|4.24|4.24|4.2|4.24|4.26|4.2|4.17|4.155|4.21|4.26|4.3|4.19|4.07|4.01|4.01|4.03|4.01|3.98|3.92|3.83|3.86|3.88|3.93|3.85|3.73|3.74|3.73|3.74|3.72|3.76|3.795|3.9|3.91|4|3.99|3.99|4.03|4.07|4.13|4.09|4.08|4.07|4.18|4.205|4.25|4.235|4.25|4.235|4.2|4.13|4.25|4.24|4.33|4.33|4.28|4.26|4.24|4.19|4.2|4.22|4.27|4.29|4.31|4.29|4.265|4.28|4.22|4.29|4.22|4.29|4.39|4.28|4.28|4.295|4.29|4.32|4.35|4.43|4.49|4.62|4.55|4.53|4.48|4.43|4.55|4.57|4.58|4.55|4.38|4.5|4.46|4.48|4.54|4.42|4.42|4.52|4.54|4.57|4.56|4.59|4.57|4.57|4.705|4.7|4.64|4.71|4.65|4.57|4.7|4.69|4.71|4.77|4.785|4.865|4.93|4.8|4.76|4.855|4.75|4.7|4.7|4.7|4.74|4.72|4.755|4.71|4.7|4.58|4.55|4.54|4.67|4.77|4.79||4.68|4.77|4.78|4.72|4.65|4.62|4.69|4.6|4.555|4.54|4.55|4.52|4.55|4.5|4.44|4.47|4.47|4.45|4.505|4.51|4.45|4.49|4.53|4.58|4.45|4.51|4.63|4.52|4.46|4.45|4.42|4.41|4.39|4.41|4.52|4.53|4.3|4.36|4.31|||4.26|4.44|4.47|4.5|4.44|4.39|4.37
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|1.76|1.77|1.745|1.735|1.72|1.715|1.71|1.72|1.7|1.675|1.67|1.67|1.68|1.6525|1.655|1.65|1.635|1.65|1.66|1.67|1.675|1.6775|1.695|1.69|1.695|1.695|1.67|1.645|1.67|1.695|1.715|1.73|1.735|1.71|1.72|1.71|1.705||1.705|1.695|1.725|1.725|1.73|1.73|1.745|1.75|1.74|1.77|1.79|1.8|1.815|1.77|1.77|1.755||1.755|1.76|1.765|||1.79|1.795|1.785|1.81|1.815|1.81|1.81|1.825|1.84|1.84|1.845|1.84|1.845|1.8225|1.83|1.825|1.8325|1.845|1.845|1.8575|1.87|1.87|1.88|1.87|1.86|1.855|1.865|1.85|1.935|1.99|1.995|1.96|1.97|2.02|2.01|2|1.995|2|1.98|1.965|1.99|2|2|2.015|2.025|2.02|2.03|2.06|2.05|2.01|1.99|1.97|1.985|1.957|1.97|1.985|1.975|1.95|1.925|1.885|1.885|1.88|1.915|1.915|1.92|1.905|1.9|1.88|1.855|1.855|1.87|1.855|1.86|1.86|1.845|1.85|1.83|1.835|1.825|1.835|1.86|1.82|1.8|1.82|1.815|1.82|1.835|1.83|1.81|1.815|1.82|1.82|1.815|1.81|1.82|1.83|1.82|1.81|1.775|1.77|1.77|1.775|1.78|1.76|1.765|1.775|1.755|1.745|1.745|1.735|1.735|1.73|1.735|1.745|1.72|1.707|1.705|1.7|1.68|1.67|1.67|1.67|1.68|1.695|1.69|1.685|1.665|1.67|1.67|1.685|1.69|1.685|1.675|1.685|1.685|1.71|1.72|1.705|1.705|1.725|1.76|1.75|1.745||1.715|1.76|1.75|1.735|1.735|1.73|1.74|1.72|1.757|1.775|1.745|1.78|1.81|1.892|1.88|1.86|1.87|1.86|1.93|1.945|1.93|1.9|1.885|1.87|1.82|1.84|1.855|1.895|1.905|1.85|1.81|1.8|1.77|1.782|1.795|1.805|1.765|1.75|1.75|||1.765|1.725|1.755|1.7|1.705|1.68|1.7
04915|7470|/equities/austal-ltd|ASX200|2.32|2.39|2.42|2.45|2.44|2.43|2.43|2.38|2.38|2.38|2.43|2.45|2.55|2.45|2.26|2.25|2.2|1.98|2.47|2.46|2.48|2.5|2.51|2.5|2.48|2.51|2.49|2.46|2.5|2.48|2.46|2.49|2.5|2.5|2.52|2.45|2.54||2.5|2.48|2.48|2.47|2.44|2.42|2.5|2.53|2.55|2.48|2.52|2.61|2.65|2.64|2.63|2.65||2.65|2.66|2.68|||2.68|2.67|2.63|2.69|2.72|2.64|2.68|2.74|2.81|2.84|2.84|2.85|2.84|2.88|2.88|2.93|2.87|2.83|2.92|2.91|2.95|2.94|2.9|2.84|2.85|2.82|2.83|2.8|2.78|2.71|2.73|2.74|2.7|2.74|2.72|2.69|2.66|2.69|2.65|2.69|2.59|2.73|2.8|2.95|3.15|3.13|3.21|3.21|3.29|3.29|3.33|3.38|3.34|3.39|3.31|3.25|3.1|3.1|3.1|3.08|3.26|3.26|3.31|3.24|3.23|3.21|3.19|3.14|3.24|3.25|3.21|3.24|3.19|3.17|3.13|3.18|3.18|3.24|3.26|3.29|3.38|3.37|3.38|3.43|3.44|3.43|3.3|3.27|3.49|3.48|3.42|3.37|3.3|3.24|3.23|3.23|3.27|3.25|3.23|3.26|3.22|3.19|3.31|3.21|3.27|3.31|3.21|3.31|3.26|3.24|3.2|3.19|3.17|3.21|3.23|3.28|3.18|3.14|3.16|3.24|3.15|3.12|3.23|3.32|3.25|3.17|3.21|3.17|3.1|3.16|3.2|3.35|3.39|3.58||3.17|3.18|3.19|3.11|3.11|3.23|3.38|3.41||3.33|3.31|3.38|3.53|3.4|3.2|2.94|2.9|2.9|2.8|2.77|2.81|2.79|2.81|2.9|2.88|2.84|2.79|2.9|2.83|2.85|2.79|2.78|2.8|2.71|2.55|3.11|2.97|2.95|2.93|2.92|2.93|2.9|3.04|3.04|3.1|3.02|3.1|3.07|||3.02|3.02|2.84|2.82|2.79|2.75|2.89
04916|7793|/equities/bk-of-queensland|ASX200|8.44|8.64|8.71|8.68|8.84|8.83|8.75|8.83|9.05|8.95|8.89|8.83|8.92|8.75|8.71|8.83|9.11|8.36|||8.1|8.35|8.27|7.94|7.9|7.96|8.02|7.97|8.14|8.13|8.04|7.91|7.8|7.55|7.71|7.79|8.05||8|7.97|7.99|7.94|7.92|7.91|8.04|7.92|7.87|7.82|7.75|7.71|7.6|7.43|7.44|7.52||7.52|7.52|7.6|||7.6|7.48|7.46|7.41|7.53|7.65|7.63|7.53|7.52|7.45|7.46|7.5|7.54|7.61|7.54|7.46|7.41|7.26|7.5|7.62|7.55|7.56|7.23|7.18|7.13|7.04|6.88|6.71|6.62|6.49|6.57|6.4|6.34|6.19|6.16|6.03|6.01|6.19|6.18|6.14|6.07|6.19|6.25|6.43|6.45|6.41|6.48|6.53|6.65|6.66|6.47|6.12|6.13|5.99|5.94|5.95|5.76|5.77|5.52|5.46|5.57|5.5|5.7|6|5.89|5.67|5.69|5.59|5.73|5.81|5.84|5.75|5.83|5.85|5.83|5.86|5.86|5.92|5.8|5.85|5.97|5.81|5.79|5.88|5.87|5.84|5.82|5.74|5.67|5.76|5.79|5.78|5.68|5.77|5.9|5.93|5.92|5.89|5.77|5.67|5.66|5.52|5.61|5.55|5.77|5.96|5.95|5.9|5.9|5.99|6.07|6.08|5.91|5.86|6|6.01|5.95|5.93|5.93|5.9|5.96|5.98|6.03|5.99|5.99|5.97|5.93|5.99|5.9|6.13|6.04|6.09|6.09|6.01|6.04|6.03|6.04|6.09|5.92|5.75|6.27|6.38|6.31||5.55|5.45|5.29|5.1|5.01|5.15|5.32|4.9|4.64|4.57|4.61|4.69|4.62|4.62|4.53|4.44|4.38|4.45|4.53|4.67|4.57|4.54|4.58|4.62|4.53|4.7|4.66|4.55|4.48|4.47|4.52|4.51|4.38|4.62|4.74|4.82|4.66|4.86|4.8|||4.78|4.62|4.88|4.79|4.72|4.73|4.74
04917|947573|/equities/burson-group-ltd|ASX200|7.325|7.19|7.23|7.2|7.25|7.15|7.1|7.01|7.1|7.005|7|7|7.02|6.86|6.69|6.88|7.06|7.01|7.22|7.33|7.56|7.58|7.97|7.94|7.88|7.96|7.95|8.11|8.11|7.96|7.9|7.72|7.53|7.41|7.515|7.41|7.575||7.64|7.695|7.71|7.81|7.79|7.74|7.71|7.72|7.77|7.73|7.7|7.51|7.65|7.535|7.66|7.66||7.76|7.68|7.66|||7.63|7.56|7.505|7.57|7.55|7.4|7.14|7.06|6.93|6.97|7.04|6.95|6.88|6.79|7.07|7.07|7.09|7.02|6.985|7.06|7.09|7.06|7.13|7.21|7.11|6.99|7.03|7.07|7.32|7.26|7.27|7.4|7.35|8.01|7.945|7.92|7.62|7.55|7.49|7.66|7.77|7.7|7.635|7.77|8.06|8.05|8.14|8.15|8.24|8.14|8.33|8.03|7.92|7.75|7.52|7.47|7.24|7.03|6.94|6.845|6.82|6.785|6.91|6.76|6.705|6.71|6.83|6.67|6.87|6.89|6.9|6.82|6.82|6.81|6.76|6.85|6.63|6.83|6.7|6.92|7.065|6.94|6.81|6.8|6.78|7|6.91|6.935|6.87|6.82|6.91|6.55|6.38|6.1|6.02|6|6.03|6.19|6.16|6.1|6.14|6.035|6.12|6.105|6.06|6.05|5.92|5.98|5.84|5.77|5.725|5.71|5.67|5.54|5.54|5.64|5.53|5.51|5.46|5.56|5.65|5.68|5.98|5.99|5.945|5.96|5.85|5.82|5.75|5.86|5.73|5.81|5.78|5.69|5.885|5.72|5.7|5.61|5.435|5.26|5.67|5.71|5.755||5.88|6.02|6.015|5.87|5.79|5.75|5.84|5.76|5.86|5.65|5.63|5.73|5.35|5.34|5.2|4.97|5.02|4.92|5.06|5.04|4.98|4.74|4.75|4.7|4.57|4.65|4.84|4.67|4.64|4.6|4.6|4.49|4.37|4.46|4.61|4.64||4.67|4.435|||4.2|3.98|4.06|3.94|3.86|3.94|4.03
04918|7466|/equities/beach-petro|ASX200|1.755|1.7425|1.74|1.75|1.745|1.7|1.705|1.75|1.73|1.65|1.635|1.62|1.635|1.64|1.6|1.635|1.62|1.605|1.55|1.525|1.595|1.623|1.52|1.665|1.735|1.77|1.83|1.825|1.815|1.78|1.735|1.71|1.655|1.57|1.63|1.685|1.745||1.84|1.87|1.913|1.92|1.88|1.85|1.96|1.965|1.96|1.92|1.917|1.895|1.85|1.82|1.785|1.8||1.805|1.77|1.728|||1.847|1.79|1.765|1.83|1.87|1.905|1.897|1.855|1.87|1.87|1.83|1.845|1.84|1.865|1.84|1.825|1.745|1.705|1.738|1.755|1.785|1.805|1.77|1.655|1.655|1.625|1.63|1.6|1.54|1.5|1.49|1.455|1.39|1.225|1.22|1.22|1.205|1.19|1.15|1.18|1.2|1.255|1.27|1.325|1.325|1.305|1.337|1.332|1.345|1.36|1.395|1.36|1.385|1.39|1.4|1.375|1.335|1.31|1.275|1.235|1.335|1.32|1.385|1.355|1.33|1.315|1.365|1.345|1.38|1.375|1.36|1.32|1.3|1.315|1.3|1.34|1.33|1.43|1.405|1.425|1.435|1.42|1.465|1.46|1.455|1.495|1.515|1.515|1.475|1.455|1.48|1.54|1.582|1.49|1.43|1.445|1.41|1.435|1.42|1.43|1.425|1.46|1.44|1.37|1.395|1.425|1.435|1.46|1.46|1.49|1.51|1.505|1.44|1.455|1.47|1.47|1.465|1.435|1.415|1.4|1.43|1.432|1.475|1.52|1.525|1.522|1.5|1.46|1.405|1.49|1.49|1.595|1.6|1.585|1.615|1.565|1.585|1.55|1.485|1.49|1.615|1.74|1.757||1.66|1.67|1.705|1.635|1.56|1.57|1.582|1.635|1.63|1.59|1.57|1.575|1.515|1.542|1.455|1.405|1.38|1.435|1.485|1.515|1.495|1.465|1.46|1.39|1.355|1.425|1.44|1.325|1.24|1.31|1.32|1.26|1.17|1.26|1.315|1.34|1.315|1.345|1.425|||1.405|1.35|1.38|1.31|1.26|1.21|1.17
04919|101956|/equities/bega-cheese-ltd|ASX200|6.24|6.24|6.2|6.11|6.15|6.14|6.07|6.08|6.04|5.93|5.94|5.95|6.05|6.04|5.94|6.11|5.76|5.66|5.75|5.765|5.79|5.76|5.83|5.87|5.8|5.82|5.75|5.72|5.75|5.8|5.755|5.68|5.61|5.53|5.53|5.4|5.41||5.31|5.26|5.29|5.12|5.14|5.1|5.1|5.05|5.03|5.05|5.1|5.2|5.16|5.13|5.13|5.11||5.1|5.07|5.16|||5.16|5.06|5.04|5.17|5.275|5.32|5.26|5.25|5.27|5.28|5.3|5.25|5.24|5.29|5.22|5.34|5.41|5.31|5.42|5.32|||||4.9273|4.9568|5.0454|4.9568|5.006|4.9962|5.0159|5.0257|4.9863|4.9962|5.0208|4.9175|4.9175|4.8978|4.8487|4.9175|4.8585|4.9962|5.0159|5.1535|5.1437|5.0749|5.1437|5.124|5.1732|5.1339|5.1437|5.1142|5.124|5.1634|5.1732|5.2519|5.0552|5.0159|5.006|4.9175|4.9667|4.9667|5.0749|5.0945|5.0454|5.065|5.1437|5.1093|5.183|5.183|5.2322|5.247|5.2322|5.1535|5.1634|5.2322|5.2322|5.3109|5.2716|5.3109|5.3797|5.247|5.0945|5.065|4.8487|4.9667|4.6323|4.7011|4.6224|4.6126|4.6126|4.6421|4.5339|4.5536|4.5536|4.6028|4.4946|4.4651|4.4356|4.4257|4.4356|4.4454|4.3766|4.3176|4.3471|4.3569|4.3274|4.3274|4.3372|4.3471|4.3372|4.3471|4.4356|4.4454|4.4651|4.3962|4.3569|4.4061|4.5044|4.5241|4.5339|4.5339|4.5831|4.5634|4.6913|4.4257|4.3471|4.3225|4.2586|4.3372|4.4257|4.5536|4.5831|4.6224|4.6716|4.6126|4.6421|4.5536|4.4356|4.5339|4.5733|4.8683|4.8683||4.8585|4.9765|4.9618|5.0847|5.1732|5.183|5.2912|5.2421|5.2322|5.1634|5.006|5.0355|5.065|5.1437|4.8978|4.8487|4.8191|4.7896|4.9126|4.8978|4.7995|4.77|4.7405|4.6815|4.4553|4.6323|4.6913|4.652|4.652|4.6323|4.5733|4.647|4.6716|4.7601|4.888|4.9077|4.6618|4.652|4.4454|||4.47|4.2782|4.4061|4.4946|4.4749|4.3471|4.3962
04920|7528|/equities/bendigo-bk|ASX200|9.51|9.63|9.73|9.7|9.86|9.95|10.06|10.19|10.27|10.16|10.08|9.88|9.9|9.62|9.76|9.94|9.8|9.76|9.78|9.98|10.34|11.04|10.65|9.74|9.44|9.47|9.64|9.56|9.84|9.82|9.75|9.5|9.37|8.98|9.15|9.4|9.57||9.48|9.51|9.54|9.58|9.51|9.66|9.87|9.82|9.82|9.73|9.67|9.69|9.5|9.32|9.34|9.29||9.32|9.39|9.45|||9.45|9.42|9.4|9.27|9.34|9.37|9.33|9.31|9.33|9.2|9.19|9.21|9.14|9.18|8.96|8.96|8.85|8.68|8.86|9.03|9.03|8.96|8.56|8.41|8.39|8.3|8.06|7.71|7.45|7.32|7.36|7.08|7.16|6.88|6.85|6.71|6.77|6.8|6.7|6.59|6.52|6.63|6.57|6.58|6.49|6.45|6.65|6.74|6.76|6.72|6.49|6.47|6.43|6.27|6.29|6.3|6.2|6.2|6.03|5.98|6.03|6.02|6.2|6.28|6.06|5.91|5.89|5.8|5.91|6.02|6.05|6.09|6.15|6.29|6.23|6.28|6.32|6.41|6.27|6.34|6.45|6.36|6.3|6.41|6.44|6.36|6.43|6.42|6.32|6.38|6.35|6.32|6.28|6.53|6.96|6.97|6.98|6.87|6.69|6.61|6.63|6.56|6.65|6.52|6.85|6.96|7.01|6.88|6.87|6.99|6.99|7.03|6.81|6.77|7.04|7.03|6.97|6.9|6.89|6.79|6.83|6.85|6.93|7|6.93|6.99|6.99|7.01|6.84|6.92|6.84|6.96|7.02|7.02|7.07|6.99|7|7.14|6.97|7.01|7.55|7.61|7.74||7.02|6.9|6.45|6.21|6.04|6.12|6.48|5.94|5.6|5.54|5.55|5.6|5.64|5.76|5.65|5.58|5.57|5.51|5.76|5.87|5.87|5.86|5.94|5.95|5.79|6.01|6.15|5.82|5.66|5.64|5.75|5.68|5.48|5.65|5.9|5.9|5.87|6.12|6.1|||6.02|5.95|6.16|6.16|6.11|6.15|6.17
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|40.602|40.932|41.697|42.009|42.276|40.932|42.33|43.309|43.87|42.454|43.238|44.787|43.745|43.46|43.567|44.315|43.46|43.63|43.158|41.947|42.606|42.784|41.083|40.353|39.73|40.3|39.943|39.712|39.276|38.955|38.928|39.08|39.685|38.314|38.412|39.089|39.863||41.341|40.878|41.279|41.003|40.362|40.264|41.648|40.647|41.012|40.958|41.252|41.306|40.745|38.982|38.697|37.806||37.78|38.002|38.145|||38.065|37.602|37.931|38.332|38.421|38.047|37.762|36.978|37.953|38.118|37.824|37.806|37.397|37.53|36.462|36.008|34.663|33.586|33.853|34.325|34.672|34.623|33.515|32.704|32.179|32.348|32.509|32.749|32.313|31.796|32.268|32.509|32.01|31.209|30.728|30.167|30.345|30.336|30.051|30.033|30.14|30.808|31.057|31.716|31.921|32.019|32.037|31.832|32.393|32.224|32.304|32.081|32.286|32.277|32.5|32.428|31.547|32.037|31.796|31.182|32.081|31.698|32.642|32.954|33.123|32.464|32.767|32.509|33.194|33.532|33.15|33.675|33.265|33.078|32.393|32.695|32.526|32.989|32.411|32.117|33.363|34.28|32.972|33.728|33.47|33.978|33.666|34.022|33.88|34.067|34.316|34.654|35.019|35.358|35.518|35.349|35.313|35.527|34.743|34.815|34.619|33.506|33.524|32.838|32.58|33.426|33.194|33.702|32.749|32.954|32.909|33.301|33.987|34.022|33.541|33.408|33.506|32.562|32.544|32.117|32.295|31.769|31.992|31.743|31.997|31.565|31.694|31.636|31.289|31.654|31.155|31.725|31.24|30.897|31.075|31.476|31.907|31.761|31.387|31.707|32.66|33.354|33.412||32.108|32.081|32.054|31.137|31.048|30.843|30.941|30.594|30.799|30.656|30.398|30.665|30.496|30.559|28.822|27.709|27.22|26.89|27.166|28.012|27.852|27.228|26.801|26.837|25.973|26.57|28.092|27.255|26.984|26.73|26.712|26.347|25.608|26.694|27.442|27.674|26.801|27.531|27.772|||27.442|27.683|27.629|27.202|26.712|26.053|26.4
04922|7784|/equities/blackmores-lab|ASX200|84.1|84.89|86.64|84.45|83.75|81.19|80.8|79.47|78.44|75.88|75.83|77.52|77.82|79.05|79.53|79.03|73.28|72.01|71.08|71.3|71.18|71.55|72.99|73.11|73.32|73.51|74.28|75.31|75.01|75.88|76.64|76.44|76|72.54|72.42|70.93|72||71.02|71|71.54|71.21|71.21|70.92|71.64|71.11|71.31|72|72.3|74.49|74.79|74.37|74.39|74.37||74.13|73.63|74.02|||74.54|73.71|73.15|73.11|73.56|74.3|80.15|80.15|80.2|79.95|79.27|78.85|79.33|79.65|79.31|79.23|78.61|78.11|77.77|77.6|78.99|79.03|77.41|76.94|77.93|76.7|76.08|76.38|75|74.57|75.37|74|73.55|71.78|70.32|69.73|69.9|70.64|68.8|69.94|69.85|64.28|63.42|62.71|62.16|62.88|64.15|64.7|64.33|64.65|65.02|65.01|65.15|64.21|63.51|62.2|62.12|62.08|61.8|61.02|62.68|63.07|64.42|65.88|68.09|67.56|68.51|68.76|68.84|66.8|65.72|63.51|63.2|63.03|62.38|62.49|60.96|62|60.9|61.46|62.81|60.35|60.05|63.01|65|65.16|67.51|70.81|74.65|74.75|74|74.43|73.68|73.04|73.9|73.23|72.33|73.09|71.55|71|71.25|70.8|71.06|70|69.9|71.2|71.04|71.57|72.27|72.9|73.26|73.76|73.9|72.49|73.68|74.84|72.71|71.57|72.97|73.84|74.65|75.64|76.65|78|78.24|77.68|77.62|77.28|76.66|76.1|76.44|77.92|77.95|78.91|78.78|78.16|80.15|78.38|77.21|77.57|79.03|80.48|81.58||82.87|83.91|82.72|83.31|81.5|80|77.88||78.02|77.47|77.17|78.42|77.2|76.61|76.96|74.3|74.3|74.13|75.22|75.84|75.7|75.95|75.41|76.01|74.5|74.09|72.8|71.3|72.01|71.05|70.26|70|74.65|78.79|79.5|78.75|75.95|75.08|75.24|||74|74.01|74.63|71.95|71.7|73|71.66
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|18.531|18.055|18.486|18.204|17.966|17.514|17.688|17.896|17.837|17.837|18.055|17.708|17.579|16.368|16.517|16.825|16.656|16.944|16.468|17.122|17.946|17.737|17.241|17.043|16.805|16.939|17.212|17.291|16.716|16.567|16.795|16.646|16.666|15.962|16.14|15.654|16.051||16.765|16.507|16.964|16.894|16.845|16.874|17.311|17.445|17.648|17.916|18.204|18.164|18.144|17.38|17.212|17.172||17.202|16.914|17.098|||17.083|17.073|17.192|17.187|17.261|17.112|17.003|16.408|16.85|17.053|17.122|17.39|17.152|17.42|17.281|17.192|17.083|16.587|16.964|16.894|17.053|17.098|16.765|16.597|16.854|17.39|16.646|16.18|16.091|15.684|16.081|16.11|15.793|15.287|14.652|14.474|14.434|14.394|14.355|14.528|14.493|14.999|15.188|15.585|15.357|14.156|14.464|14.399|14.583|14.399|14.474|14.186|14.345|14.047|14.057|13.71|13.095|13.234|12.896|12.569|12.688|12.599|13.005|12.658|12.599|12.539|12.589|12.46|12.628|12.599|12.619|12.817|12.797|12.916|12.748|12.966|12.718|12.976|12.698|12.658|12.916|12.48|12.182|12.44|12.261|12.385|12.519|12.738|12.103|12.068|12.058|12.341|12.47|11.617|11.909|12.093|12.103|11.825|11.527|11.359|11.577|11.309|11.517|11.101|11.011|11.527|11.587|11.845|11.666|11.587|11.408|11.369|11.24|11.19|10.902|11.25|10.962|10.808|10.922|10.555|10.585|10.724|10.625|10.615|10.863|11.25|11.339|11.21|11.051|11.15|10.952|11.517|11.627|11.607|11.855|11.939|12.202|11.815|11.438|11.617|12.43|12.619|12.628||11.855|12.073|11.716|11.041|10.714|10.942|11.388|10.714|10.089|9.97|9.95|10.109|9.93|10.119|9.895|9.821|9.623|9.593|9.851|10.138|9.93|9.781|9.851|9.732|9.275|9.484|9.831|9.712|9.355|9.375|9.424|9.246|9.057|9.315|9.613|10.158|9.752|10.039|10.168|||9.682|9.543|9.583|9.583|9.315|8.73|8.76
04924|7411|/equities/boral-limited|ASX200|3.198|3.245|3.315|3.321|3.227|3.239|3.239|3.209|3.151|3.039|3.098|3.08|3.092|3.074|2.992|3.015|2.974|2.968|2.977|2.957|2.98|2.933|2.966|2.957|2.939|2.91|2.957|2.924|3.162|3.157|3.162|3.068|2.945|2.816|2.839|2.827|2.951||2.948|2.921|2.968|2.951|2.927|2.904|2.892|2.898|2.886|2.869|2.857|2.845|2.83|2.804|2.827|2.886||2.886|2.821|2.821|||2.821|2.786|2.804|2.792|2.833|2.869|2.827|2.792|2.786|2.774|2.774|2.833|2.845|2.886|2.863|2.851|2.854|2.863|2.886|2.927|3.004|3.01|2.963|2.927|2.921|2.968|2.998|3.004|3.027|2.992|3.021|3.01|2.939|2.939|2.904|2.869|2.833|2.798|2.657|2.645|2.622|2.669|2.745|2.769|2.763|2.751|2.769|2.774|2.821|2.821|2.869|2.839|2.88|2.904|2.898|2.845|2.739|2.769|2.722|2.675|2.692|2.657|2.675|2.533|2.492|2.486|2.457|2.41|2.451|2.451|2.475|2.41|2.401|2.363|2.345|2.351|2.363|2.392|2.322|2.322|2.369|2.275|2.245|2.328|2.193|2.187|2.19|2.169|2.075|2.14|2.146|2.146|2.163|2.169|2.178|2.216|2.216|2.198|2.169|2.148|2.151|2.128|2.14|2.069|2.081|2.157|2.222|2.228|2.181|2.187|2.216|2.216|2.169|2.169|2.157|2.184|2.198|2.163|2.146|2.134|2.134|2.157|2.181|2.193|2.175|2.21|2.228|2.187|2.107|2.151|2.122|2.198|2.198|2.175|2.16|2.134|2.163|2.081|2.04|1.905|2.034|2.181|2.181||2.016|2.01|2.069|1.969|1.816|1.74|1.816|1.705|1.611|1.528|1.49|1.499|1.475|1.47|1.428|1.434|1.505|1.522|1.575|1.611|1.611|1.528|1.552|1.575|1.552|1.611|1.652|1.546|1.543|1.446|1.428|1.464|1.434|1.464|1.572|1.605|1.534|1.552|1.47|||1.358|1.323|1.334|1.264|1.27|1.24|1.19
04925|631|/equities/brambles|ASX200/EAFAGROWTH|9.88|10|9.98|9.97|9.93|9.915|9.8|9.94|10.11|9.9|9.91|10.04|10.05|9.95|9.85|9.815|9.9|10|9.98|10.09|10.5|10.51|10.36|10.37|10.37|10.42|10.64|10.66|10.8|10.78|10.63|10.735|10.57|10.44|10.495|10.35|10.55||10.57|10.46|10.45|10.46|10.39|10.33|10.5|10.54|10.49|10.61|10.53|10.43|10.34|10.45|10.5|10.67||10.6|10.77|10.81|||10.75|10.795|10.66|10.56|10.67|10.775|10.76|10.62|10.57|10.52|10.925|11.11|11.02|10.93|10.88|10.98|11.045|10.92|10.93|10.97|10.865|10.83|10.915|10.85|10.83|10.8|10.8|10.86|10.79|10.63|10.78|10.82|10.67|10.5|10.27|10.18|10.11|10.03|9.54|9.59|9.85|9.98|10|10.22|10.24|10.23|10.42|10.445|10.65|10.56|10.76|10.84|10.75|10.57|10.565|10.64|10.42|10.33|10.33|10.14|10.53|10.475|10.65|10.71|10.55|10.57|10.51|10.34|10.27|10.34|10.54|10.65|10.55|10.52|10.36|10.37|10.38|10.73|10.68|10.82|11.05|10.92|10.78|10.99|11.14|11.17|11.05|11.085|10.85|10.86|10.97|11.2|10.97|10.915|10.92|10.92|10.96|10.9|10.76|10.67|10.77|10.71|10.83|10.72|10.7|10.63|10.47|10.44|10.49|10.63|10.76|10.76|10.915|10.99|11.05|10.94|10.915|10.8|10.875|11|10.79|10.72|10.78|10.72|10.77|10.83|10.81|10.84|10.68|10.67|10.58|10.62|10.67|10.97|10.94|11.17|11.32|11.02|10.77|10.74|10.91|11.08|11.16||11.16|11.27|11.185|11.6|11.39|11.42|11.29|11.2|11.15|11.09|10.99|11.14|10.84|11|10.85|10.92|10.94|10.76|10.71|10.6|10.54|10.56|10.61|10.64|10.26|10.41|10.98|10.92|10.91|10.845|10.71|10.85|10.41|10.58|10.9|11.22|11.01|10.98|10.85|||10.73|10.85|11.16|11.14|11.12|10.85|10.77
04926|39192|/equities/breville-group|ASX200|26.395|26.4|26.11|25.79|26.18|26.21|26.25|26.01|26.74|26.3|27.16|28.02|27.53|27.67|26.64|28.04|28.5|28.07|29.38|29.95|30.39|30.33|28.65|29.9|29.71|29.51|30.25|30.38|30.56|30.06|29.74|29.53|29.01|28.05|29.01|28.62|29.79||29.7|29.01|28.79|27.86|26.64|26.2|26.41|25.31|25.07|25.16|25|24.75|24.43|24.59|25.18|25.5||25.3|24.99|25.11|||24.73|24.85|24.32|24.18|24.37|24.06|23.81|23.27|23.44|23.76|24.6|24.28|23.98|23.75|24.57|24.64|24.93|24.56|23.86|24.07|24.23|24.74|24.68|24.51|24.79|24.71|25.16|25.19|26|25.92|26.06|26.01|25.56|26.94|26.79|26.74|25.57|25.17|25.13|25.62|25.61|25.51|25.15|25.93|26.76|26.43|26.96|27.46|27.88|27.56|27.59|27.23|27.22|27.2|27|27.39|25.7|25.97|26.1|25.38|25.36|24.91|25.42|25.35|25.195|25.01|25.72|24.94|25.31|25.85|25.93|27.15|26.35|26.21|26.785|27.32|26.17|27.3|26.6|27.42|28.8|27.22|26.53|27.04|27.3|27.39|27.57|27.29|27.02|27.04|26.8|26.54|25.505|24.92|24.9|23.88|26.99|28.16|27.89|27.02|26.9|25.75|26.09|25.24|25.73|25.82|25.46|26.13|25.56|24.77|24.48|24.66|24.5|24.23|23.88|23.8|24.26|23.63|22.73|23.18|23.08|23.16|23.34|23.27|23.04|23.41|22.69|22.28|21.8|22.41|22.58|23.13|23.3|23.13|22.86|22.46|22.41|21.56|21|20.73|20.38|20.77|21.6||21.43|21.46|21.86|22.13|21.9|21.41|21.83|21.64|21.2|20.61|20.27|20.56|19.48|19.59|19.18|19.68|18.95||18.39|18.41|18.15|17.78|17.3|16.81|16.6|16.72|17.01|17.02|16.64|16.45|16.34|16.36|16.335|16.76|17.79|17.96|17.58|17.19|16.85|||16.52|15.69|16.1|16.17|16.02|16.24|15.98
04927|7541|/equities/brickworks|ASX200|18.8|19.1|19.06|18.9|18.65|18.83|18.82|18.69|18.54|18.39|18.77|18.55|18.51|18.55|18.53|18.82|18.65|18.79|18.65|18.78|19.23|19.36|19.54|19.53|19.55|19.51|19.58|19.82|19.89|19.83|19.51|19.42|18.95|18.42|18.43|18.01|18.56||18.17|18.11|18.01|18.15|18.28|18.31|18.41|18.44|18.63|18.95|18.97|19.13|19.16|19.08|19.23|19.38||19.2|19.56|19.48|||19.45|19.31|19.12|19.3|19.42|19.13|19.01|18.93|18.92|18.66|19.27|19.6|19.62|19.7|19.42|19.47|19.45|19.33|19.29|19.81|20.02|19.73|18.79|18.37|18.36|18.44|18.68|18.93|19|18.89|19.18|18.89|18.89|18.58|18.36|18.09|17.59|17.7|17.26|17.2|17.35|17.47|17.5|18.13|18.4|18.51|18.64|18.93|19.05|19.05|19.3|19.1|19.84|19.96|20.08|20.02|19.51|19.2|19.15|18.91|19.4|19.3|19.47|19.36|18.81|18.35|18.53|18.35|18.57|18.59|18.31|17.75|17.65|17.71|17.77|18.02|17.75|17.98|17.49|17.44|18.34|17.8|17.34|17.9|17.78|17.87|17.65|17.85|17.18|17.11|16.91|16.8|16.73|16.76|16.77|16.76|16.93|16.7|16.51|16.39|16.46|16.49|16.41|16.03|16.2|16.46|16.36|16.38|16.08|16.35|16.44|16.53|16.33|16.36|16.33|16.46|15.87|15.57|15.72|15.43|15.64|15.72|15.56|15.84|15.92|15.56|15.29|15.41|14.82|15.01|14.91|15.04|15.06|14.91|15.13|15.12|15.33|15.09|14.6|14.73|15.25|15.7|15.86||15.91|15.68|15.83|15.35|15.07|15.17|15.03|14|13.64|13.43|13.53|13.32|13|13.17|13.06|12.92|12.63|12.71|13.13|13.39|13.24|13.07|13.06|12.8|12.72|13|13.1|12.57|12.31|12.27|12.03|12.1|11.76|12.21|12.57|13.07|13|13.14|13.21|||12.96|12.93|13.21|12.91|12.81|12.9|12.78
04928|7694|/equities/bwp-trust|ASX200|3.885|3.91|3.97|3.88|3.85|3.82|3.81|3.8|3.82|3.79|3.82|3.83|3.81|3.82|3.75|3.84|3.8|3.78|3.75|3.76|3.79|3.75|3.84|3.9|3.9|3.88|3.89|3.87|3.93|4|4.05|4.22|4.25|4.25|4.28|4.18|4.27||4.3|4.23|4.21|4.25|4.32|4.27|4.24|4.26|4.19|4.29|4.33|4.31|4.33|4.38|4.37|4.42||4.42|4.41|4.5|||4.42|4.32|4.32|4.3|4.37|4.38|4.36|4.35|4.31|4.26|4.26|4.29|4.32|4.33|4.29|4.28|4.28|4.29|4.26|4.26|4.26|4.25|4.23|4.23|4.26|4.18|4.22|4.2|4.25|4.21|4.26|4.21|4.16|4.17|4.15|4.16|4.09|4.04|4|4|4.01|4.03|4.07|4.09|4.07|4.05|4.09|4.06|4.08|4.08|4.1|4.08|4.09|4.05|4.08|4.1|4.11|4.07|4.07|4.03|4.02|4.01|4.12|4.08|4.06|4|4.02|4|4|4.06|4.12|3.97|3.95|3.93|3.95|3.97|3.98|3.97|3.94|3.98|4|3.98|3.98|4.04|3.97|3.94|3.94|3.95|3.96|3.95|3.91|3.95|3.99|3.98|3.96|3.96|3.95|3.92|3.92|3.88|3.94|3.92|3.8|3.81|3.81|3.9|3.9|3.92|3.9|3.89|3.9|3.88|3.86|3.9|3.89|3.88|3.91|3.87|3.88|3.81|3.81|3.8|3.86|3.9|3.9|3.88|3.84|3.82|3.82|3.95|3.87|3.87|3.85|3.84|3.89|3.82|3.84|3.78|3.76|3.74|3.83|3.92|3.86||3.75|3.7|3.68|3.66|3.66|3.75|3.83|3.75|3.67|3.59|3.6|3.55|3.49|3.52|3.48|3.43|3.37|3.4|3.46|3.47|3.5|3.54|3.51|3.53|3.35|3.44|3.44|3.41|3.43|3.34|3.31|3.3|3.27|3.32|3.41|3.49|3.31|3.33|3.32|||3.33|3.28|3.39|3.18|3.13|3.14|3.23
04929|32468|/equities/carsales.com-ltd|ASX200|17.4037|17.5651|17.5366|17.3657|17.2802|17.0429|17.3087|16.7865|17.2517|17.2043|17.7455|18.0588|18.0683|17.8974|17.2802|18.1822|18.1442|18.7044|19.5399|20.0811|20.5749|19.7298|20.6888|20.4324|20.2331|20.2821|20.5116|20.4542|20.5307|20.8081|20.416|19.6032|18.9338|18.4461|18.5609|18.1497|18.5704||18.3505|18.2262|18.2262|18.0349|18.2549|18.0445|18.078|18.0636|18.2262|18.4461|18.2644|18.4939|18.5609|18.5513|18.7904|19.1442||19.1346|19.2111|19.192|||19.1824|18.8286|18.7234|18.8955|19.0007|19.2685|18.2262|17.9489|18.2166|18.0349|18.0732|18.7043|18.6565|18.7425|18.513|18.513|19.1537|19.3067|19.4215|18.8286|19.4215|19.2876|19.5075|19.5554|19.7753|19.8901|19.8231|19.7944|20.5881|20.0431|19.8136|19.6127|20.2726|20.9611|20.6359|20.6072|19.9761|19.4024|19.2494|19.6988|20.3586|20.1291|20.1004|20.8846|21.5157|21.1236|21.2671|21.0089|21.1427|21.0758|21.071|21.1619|21.2384|21.0758|21.0471|20.9132|20.2247|20.0526|20.0431|19.8709|19.7562|19.6892|19.8709|19.7275|19.6127|19.7562|19.5554|18.819|18.972|19.1729|19.3737|19.2111|18.7521|19.0246|18.9912|19.1346|18.819|19.2589|19.1346|19.4884|20.2821|19.8422|19.3928|19.6032|19.5745|19.9283|19.8518|19.8805|19.7131|19.4789|19.0677|18.3027|18.121|17.9202|18.2453|18.1305|17.7863|17.9393|17.9202|17.9106|17.8437|17.662|17.901|17.2508|17.3847|17.8724|17.6046|17.8054|17.289|17.3751|17.595|17.7863|17.748|17.203|17.3273|17.2699|16.983|16.6675|17.0022|16.9735|17.136|17.136|17.289|17.1074|17.0022|17.0978|16.8683|16.7822|16.3424|16.285|16.3519|16.7918|16.6005|16.3902|16.591|16.6197|16.4475|15.912|15.2809|15.1566|15.826|16.0172|15.8164||15.6634|15.8547|15.9981|15.9884|15.6932|15.89|15.8605|15.8998|15.9589|15.3193|15.1619|15.1619|14.6404|14.5224|14.2567|13.8041|13.8435|13.5877|13.8828|13.7156|13.6369|13.4499|13.3515|13.3318|12.9088|13.3712|13.6565|13.2039|13.1154|12.8596|12.7415|12.4365|12.3184|12.3971|13.3023|13.7205|13.4204|13.2925|12.4267|||12.0036|11.2263|11.2657|11.3345|11.1574|12.0233|11.6199
04930|102024|/equities/360-capital|ASX200|3.06|3.07|3.09|3.04|3.01|2.99|2.98|2.98|3|2.98|2.98|3|2.98|2.97|2.925|2.955|3.01|2.98|2.98|2.96|3.06|3.05|3.06|3.05|3.07|3.07|3.06|3.03|3.1|3.1|3.09|3.08|3.05|3.02|3.07|2.99|3.04||3.03|3.025|3.03|2.99|2.96|2.95|2.91|2.94|2.93|2.98|3.01|3.01|3.02|3.06|3.03|3.07||3.07|3.095|3.13|||3.1|3.085|3.07|3.07|3.09|3.09|3.09|3.06|3.09|3.06|3.06|3.09|3.08|3.07|3.07|3.1|3.12|3.09|3.11|3.13|3.11|3.1|3.085|3.1|3.09|3.04|3.06|3.15|3.13|3.09|3.12|3.14|3.13|3.15|3.14|3.12|3.09|3.07|3.05|3.05|3.05|3.09|3.115|3.15|3.155|3.15|3.17|3.18|3.2|3.22|3.2|3.16|3.16|3.16|3.18|3.16|3.15|3.14|3.1|3.08|3.11|3.09|3.12|3.19|3.17|3.155|3.18|3.15|3.14|3.16|3.16|3.13|3.1|3.085|3.07|3.09|3.08|3.1|3.08|3.09|3.12|3.1|3.05|3.1|3.12|3.12|3.14|3.15|3.12|3.16|3.13|3.13|3.14|3.16|3.2|3.2|3.23|3.26|3.25|3.19|3.15||3.2462|3.2165|3.167|3.1275|3.1077|3.1967|3.2561|3.2462|3.2264|3.2363|3.2363|3.2066|3.2165|3.1967|3.2759|3.1571|3.1324|3.0879|3.0582|3.0087|3.1077|3.167|3.167|3.1769|3.078|3.1077|3.1176|3.1324|3.1077|3.2858|3.2809|3.3551|3.3749|3.3155|3.2363|3.167|3.0285|2.8998|2.9295|2.9691|2.9295||2.9394|2.8602|2.7613|2.8256|2.8107|2.7613|2.7811|2.692|2.692|2.6524|2.593|2.6029|2.5831|2.5831|2.5336|2.5336|2.5138|2.5633|2.593|2.6326|2.593|2.5831|2.5683|2.5732|2.5534|2.5732|2.593|2.5831|2.5732|2.5732|2.5831|2.5633|2.5633|2.6029|2.6227|2.6425|2.5435|2.5732|2.5831||||2.6425|2.692|2.5534|2.4644|2.4248|2.5287
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.44|6.42|6.46|6.45|6.5|6.45|6.7|6.55|6.47|6.29|6.45|6.42|6.44|6.41|6.325|6.5|6.46|6.36|6.51|6.375|6.48|6.42|6.35|6.35|6.305|6.4|6.23|6.095|7.19|7.1|6.875|6.78|6.61|6.4|6.63|6.63|6.88||6.91|6.98|7.11|7.04|6.88|6.82|6.86|6.85|6.79|6.76|6.66|6.67|6.52|6.2|6.21|6.33||6.44|6.42|6.47|||6.09|5.74|5.775|5.86|5.95|5.94|5.84|5.725|5.82|5.75|5.85|5.97|5.87|5.93|5.75|5.75|5.77|5.67|5.71|5.69|5.695|5.77|5.45|5.33|5.25|5.35|5.27|5.28|5.23|5.105|5.28|5.3|5.2|4.97|4.85|4.83|4.94|4.81|4.76|4.68|4.57|4.67|4.7|4.82|4.77|4.66|4.69|4.63|4.48|4.39|4.36|4.22|4.11|4.14|4.13|4.03|3.9|3.905|3.83|3.78|3.8|3.8|3.86|3.76|3.69|3.57|3.55|3.55|3.63|3.72|3.79|3.685|3.61|3.68|3.68|3.75|3.79|4.02|3.91|3.84|3.99|3.96|3.95|4.04|3.99|3.84|3.82|3.92|3.84|3.835|3.79|3.63|3.72|3.84|3.88|3.95|3.9|4.01|4.28|4.28|4.33|4.28|4.37|4.33|4.33|4.37|4.33|4.36|4.48|4.52|4.56|4.35|4.315|4.37|4.44|4.44|4.395|4.28|4.31|4.36|4.41|4.43|4.56|4.54|4.52|4.58|4.45|4.35|4.37|4.43|4.34|4.68|4.67||5.19|5.05|5.05|4.9|4.7|4.66|5.11|5.38|5.22||5.04|5|4.86|4.91|4.86|5|5.22|4.92|4.84|4.68|4.58|4.6|4.35|4.41|4.24|4.15|4.19|4.16|4.37|4.59|4.41|4.33|4.4|4.4|4.245|4.53|4.54|4.26|4.17|4.02|4.02|4.18|4.19|4.36|4.56|4.71|4.64|4.94|4.96|||4.81|4.35|4.41|4.11|4.03|4.05|4.11
04932|947653|/equities/champion-iron-ltd|ASX200|5.97|5.95|5.975|6.01|5.77|5.57|5.71|5.82|5.77|5.42|5.69|5.4|5.23|5.3|5.28|5.49|5.5|5.5|5.38|5.27|5.23|5.24|5.19|5.27|5.27|5.26|5.21|5.31|5.18|5.06|5.08|5.06|5.1|4.93|5.1|4.61|5.53||5.54|5.53|5.63|5.49|5.21|5.24|5.21|5.03|5|4.88|4.87|4.95|5.04|4.96|4.79|4.69||4.73|4.76|4.8|||4.7|4.62|4.79|4.93|4.85|4.92|4.93|4.79|5.09|5.17|5|4.95|5.03|5.04|4.8|4.73|4.45|4.44|4.43|4.47|4.43|4.56|4.58|4.46|4.27|4.31|4.34|4.5|4.24|3.89|3.83|3.945|3.99|3.89|3.81|3.8|3.77|3.63|3.39|3.21|3.1|3.02|2.96|3.02|3.02|3.07|3.12|3.07|3.05|3.04|3.1|3.12|3.12|3.09|3.11|3.06|2.99|2.97|2.9|2.84|2.92|2.8|2.8|2.77|2.74|2.66|3.06|3.04|3.17|3.07|3.13|3.14|2.99|2.9|2.86|2.88|2.92|3.05|2.97|2.99|3.06|3|2.98|2.99|3.05|3.08|3.07|3.13|3.2|3.16|3.18|3.145|2.98|2.93|2.94|2.825|2.85|3.01|2.91|2.99|2.9|2.85|2.82|2.77|2.73|2.795|2.7|2.72|2.72|2.7|2.79|2.82|2.84|2.825|2.83|2.88|2.8|2.67|2.75|2.73|2.78|2.81|2.79|2.74|2.76|2.78|2.84|2.78|2.7|2.82|2.86|2.9|2.89|2.86|2.79|2.77|2.85|2.75|2.7|2.67|2.89|2.965|2.97||2.8|2.8|2.9|2.86|2.68|2.56|2.59|2.54|2.56|2.53|2.5|2.42|2.47|2.38|2.31|2|1.945|1.92|1.87|1.9|1.87|1.825|1.85|1.85|1.84|1.88|1.95|1.885|1.87|1.855|1.89|1.85|1.76|1.765|1.78|1.85|1.77|1.85|1.785|||1.72|1.72|1.725|1.565|1.5|1.47|1.545
04933|7654|/equities/charter-hall|ASX200|12.01|12.07|11.7|11.53|11.61|11.69|11.74|11.705|11.91|11.59|11.83|11.92|12.28|11.88|11.73|11.93|11.9|12.21|12.33|12.37|12.55|12.79|13.57|13.96|14.1|14.06|13.91|13.62|13.9|13.89|13.83|14.03|13.74|13.5|13.59|13.24|13.8||13.9|13.92|13.88|13.38|13.2|13.04|13.32|13.59|13.42|13.61|13.79|13.49|13.93|14.56|14.78|14.8||14.71|14.87|15.11|||14.73|14.37|14.15|14.2|14.43|14.79|14.81|14.43|14.14|14|13.88|14.02|14.26|14.45|14.21|13.91|13.96|13.68|13.36|13.13|13.1|13.09|12.98|13.03|13.09|13.03|13.24|13.5|14.39|14|13.7|13.62|13.05|13.56|13.27|12.97|12.49|12.24|12.22|12.27|12.17|12.3|12.33|12.83|12.85|12.83|12.99|12.96|13.05|13.2|13.38|13.26|13.26|13.29|13.37|13.4|13.28|13.07|13.01|12.68|12.38|12.31|12.5|12.32|12.3|12.14|12.28|12.08|12.21|12.26|12.71|12.37|12.27|12.21|12.11|12.29|12.25|12.36|12.21|12.41|12.72|12.25|12.24|12.43|12.41|12.47|12.51|12.33|12.01|12.13|11.31|11.03|11.13|11.12|11.14|11.17|11.05|10.96|10.95|10.75|10.73|10.55|10.4|10.1|10.44|10.46|10.23|10.09|9.87|9.94|9.8|9.88|9.84|9.73|9.64|9.68|9.67|9.5|9.51|9.32|9.43|9.46|9.81|10.16|10.03|9.98|9.67|9.69|9.31|9.69|9.73|9.96|9.88|9.75|10.03|9.83|9.81|9.71|9.41|9.15|9.53|9.85|9.97||9.36|9.56|9.52|9.58|9.4|9.55|9.43|9.09|9.09|8.66|8.61|8.43|8.07|8.13|7.86|7.83|7.19|7.14|7.48|7.42|7.3|7.08|7.04|7.02|6.83|6.98|7.29|6.98|6.95|6.88|6.97|7.21|6.71|6.85|7.36|7.46|7.1|7.33|7.28|||7.55|7.19|7.2|7.06|6.98|6.74|6.96
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|4.632|4.622|4.637|4.6071|4.5771|4.5871|4.6071|4.647|4.6819|4.637|4.6669|4.6868|4.7068|4.647|4.5273|4.627|4.5871|4.5273|4.5273|4.5472|4.5622|4.6669|4.7367|4.7267|4.7566|4.7267|4.6868|4.6569|4.6819|4.6071|4.6071|4.5871|4.5672|4.5323|4.5572|4.4475|4.5073||4.4176|4.4076|4.3877|4.4375|4.4475|4.4774|4.3977|4.3777|4.3179|4.3578|4.3977|4.4176|4.4974|4.637|4.5871|4.6071||4.637|4.5771|4.7068|||4.6669|4.6719|4.5871|4.617|4.6769|4.6669|4.6769|4.6868|4.6669|4.6569|4.637||4.7866|4.8065|4.8564|4.8165|4.7915|4.8264|4.8264|4.8464|4.8514|4.8015|4.7965|4.7766|4.8065|4.7866|4.8264|4.7766|4.8364|4.8165|4.8863|4.8165|4.7965|5.0957|5.0558|4.9661|4.8863|4.8065|4.7566|4.7367|4.7566|4.8264|4.8364|4.8963|4.9262|4.9661|4.996|5.0359|5.0259|5.0857|5.1456|5.1555|5.0658|5.0608|5.1057|5.1057|5.1256|5.1057|5.1256|5.0259|5.0359|4.996|5.0857|5.0857|5.1156|5.0458|5.0359|5.0259|5.0458|5.1057|5.1356|5.1156|5.0458|4.9262|4.8863||4.9162|4.996|4.8963|4.9162|4.9461|4.9461|4.8663|4.8564|4.8763|4.8065|4.8464|4.8763|4.8564|4.9162|4.7866|4.7866|4.6968|4.647|4.637|4.6819|4.7168|4.6868|4.7417|4.7267|4.6669|4.7267|4.637|4.617|4.5771|4.5971|4.5472|4.627|4.5971|4.5971|4.4375|4.4176|4.3528|4.3179|4.2481|4.2481|4.2979|4.268|4.2381|4.2082|4.1982|4.1982|4.3777|4.4375|4.4675|4.4276|4.3378|4.268|4.268|4.3677|4.3977|4.5472|4.5173|4.3977|4.4774|4.3877|4.4176|4.3977|4.278|4.3478|4.3478|4.4475|4.3877||4.2381|4.1882|4.2281|4.1982|4.1783|4.258|4.268|4.2481|4.2082|4.1484|4.1184|4.0885|4.0187|4.0038|3.9888|3.9888|3.9389|3.9589|4.1683|4.0785|4.0087|4.0387|4.0038|3.9888|3.9589|4.1484|4.3478|4.3079|4.3378|4.3877|4.3278|4.3478|4.2281|4.3278|4.5373|4.5971|4.4475|4.5073|4.4076|||4.5273|4.2082|4.3179|4.1384|4.1284|4.1284|4.2182
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.71|3.73|3.71|3.71|3.69|3.655|3.7|3.69|3.66|3.63|3.65|3.67|3.68|3.69|3.62|3.65|3.66|3.51|3.48|3.53|3.58|3.67|3.58|3.45|3.46|3.41|3.36|3.41|3.49|3.585|3.57|3.6|3.55|3.51|3.55|3.51|3.55||3.61|3.57|3.545|3.5|3.585|3.5|3.44|3.42|3.39|3.46|3.5|3.52|3.565|3.55|3.57|3.64||3.67|3.69|3.82|||3.735|3.71|3.67|3.69|3.77|3.82|3.84|3.81|3.79|3.7|3.69|3.71|3.74|3.765|3.79|3.77|3.79|3.76|3.8|3.84|3.83|3.83|3.86|3.89|3.9|3.77|3.83|3.86|3.85|3.81|3.78|3.81|3.78|3.62|3.615|3.62|3.56|3.44|3.43|3.39|3.39|3.44|3.505|3.53|3.51|3.51|3.54|3.54|3.55|3.58|3.53|3.52|3.55|3.53|3.56|3.54|3.55|3.51|3.53|3.47|3.39|3.355|3.45|3.46|3.46|3.41|3.44|3.41|3.405|3.47|3.51|3.48|3.42|3.365|3.31|3.32|3.3|3.34|3.275|3.29|3.38|3.32|3.3|3.34|3.28|3.29|3.23|3.28|3.27|3.26|3.2|3.22|3.22|3.2|3.22|3.21|3.24|3.13|3.11|3.09|3.1|3.19|3.21|3.105|3.14|3.18|3.15|3.17|3.14|3.17|3.17|3.19|3.14|3.14|3.11|3.15|3.2|3.2|3.19|3.175|3.18|3.13|3.24|3.4|3.41|3.41|3.33|3.35|3.27|3.37|3.44|3.49|3.48|3.42|3.42|3.39|3.38|3.38|3.33|3.25|3.38|3.515|3.36||3.32|3.27|3.22|3.185|3.15|3.24|3.34|3.2|3.12|3.04|3.03|3.02|3.05|3.07|3.02|2.98|2.96|2.99|3.05|3.06|3|3|3.06|3.06|2.99|2.97|2.96|2.95|2.96||3.08|3.13|3.02|3.07|3.24|3.29|3.16|3.15|3.07|||3.17|3.02|3.08|3.01|2.95|3.14|3.18
04936|14585|/equities/chorus?cid=14585|ASX200|7.18|7.23|7.2|7.05|7.21|7.235|7.35|7.2|7.43|7.27|7.24|7.28|7.45|7.27|7.135|7.08|7|6.94|7.06|7.38|7.52|7.62|7.71|7.74|7.72|7.8|7.79|7.92|7.88|7.84|7.86|8.14|7.93|7.85|7.81|7.62|7.75||7.65|7.59|7.48|7.54|7.47|7.43|7.42|7.45|7.38|7.24|7.28|7.35|7.27|7.265|7.2|7.11||7.33|7.375|7.39|||7.355|7.29|7.215|7.2|7.215|7.28|7.23|7.14|7.3|7.32|7.35|7.51|7.48|7.48|7.595|7.67|7.66|7.63|7.69|7.82|7.71|7.79|7.91|7.99|8.07|8.02|8.05|8.04|8.45|8.31|8.37|8.35|8.31|8.17|8.05|7.85|7.71|7.82|7.78|7.68|7.795|7.81|7.78|7.59|7.71|7.78|7.84|7.94|8.02|7.93|7.97|8.09|8.16|8.03|7.99|8.16|7.92|7.83|7.83|7.69|7.84|7.915|7.91|7.77|7.75|7.69|7.87|7.89|8.06|8.33|8.3|8.4|8.35|8.22|8.08|8.27|8.135|8|7.69|7.5|7.77|7.69|7.5|7.61|7.63|7.67|7.6|7.59|7.38|7.19|7.12|7.16|7.09|6.88|6.87|6.88|6.89|6.89|6.78|6.82|6.87|6.89|6.92|6.75|6.82|6.84|6.9|6.91|6.85|6.74|6.73|6.8|6.84|6.94|6.95|6.92|7.01|6.78|6.78|6.33|7.29|7.24|7.19|7.1|6.91|6.85|6.91|6.93|6.96|7.02|7|7.07|7.03|6.95|6.92|7.07|7.1|6.95|6.88|6.97|7.03|6.99|7.15||7.32|7.23|7.03|6.98|6.83|6.74|6.71|6.8|6.75|6.685|6.64|6.89|6.71|6.78|6.76|6.64|6.73|6.62|6.65|6.65|6.66|6.65|6.61|6.59|6.46|6.44|6.59|6.64|6.51|6.38|6.32|6.35|6.5|6.58|6.65|6.61|6.47|6.48|6.29|||6.375|6.31|6.64|6.59|6.56|6.52|6.51
04937|634|/equities/leighton-holdings-limited|ASX200|18.52|18.63|18.81|18.68|18.67|18.65|18.61|18.53|18.81|18.81|19.29|19.75|19.85|21.2|21.29|21.58|21.48|21.51|21.31|21.05|21.05|20.86|20.75|20.55|20.36|20.5|21.16|25.61|25.72|25.37|25.16|25.05|24.96|24.4|24.67|25.07|25.6||25.38|25.86|26.09|26.02|26.28|26.22|26.94|26.36|25.22|24.82|25.08|24.96|24.26|23.9|24.28|24.27||24.37|24.41|24.84|||24.87|24.86|24.78|25.31|25.7|25.41|25.6|25.38|25.47|25.84|26.52|26.38|26.21|26.36|26.53|25.98|25.89|25.22|25.28|25.045|24.87|24.76|23.99|23.55|23.11|23|23.15|23.13|23.16|22.52|22.96|22.8|21.875|21.45|21.58|21.43|21.5|21.58|21.36|21.23|21.28|21.52|21.92|22.33|22.05|21.86|22.02|21.67|21.11|20.57|20.5|20.78|21.98|21.69|21|20.14|19.65|19.6|18.89|18.41|18.57|18.55|19.19|19.06|19.19|19.17|19.37|19.02|19.14|19.21|19.56|19.46|19.42|19.8|19.67|19.95|19.81|20.36|20.19|20.72|21.2|21.15|20.75|21.17|21.385|21.62|21.66|22.23|22.17|22.15|22.29|22.58|22.7|22.91|23.02|23.02|23.07|22.83|21.91|22.11|21.62|21.01|21.19|20.48|20.32|21.67|22.24|22.08|22.1|22.56|22.51|22.36|22.18|22.46|22.77|22.55|22.36|21.04|21.345|22.11|22.77|22.98|23.66|23.87|24.06|23.74|23.755|23.76|23.34|23.57|23.6|24.22|24.38|24.55|24.92|24.51|25.35|25.12|24.84|24.5|25.86|27.2|27.6||26.5|26.37|25.68|25.34|24.41|24.17|25.04|23.58|23.42|23.36|23.29|23.43|23.15|23.25|22.6|22.09|21.8|21.35|21.98|22.9|22.98|23.02|22.99|23.05|22.96|23.58|23.59|22.645|22.84|21.91|21.09|21.205|21.01|21.8|23.07|22.86|22.29|22.72|22.65|||22.66|22.65|22.82|22.73|22.07|21.81|22.93
04938|8681|/equities/transpac-indu-grp|ASX200|2.24|2.3|2.32|2.29|2.25|2.225|2.26|2.28|2.315|2.28|2.18|2.19|2.18|2.17|2.17|2.19|2.205|2.2|2.215|2.25|2.33|2.34|2.33|2.325|2.33|2.32|2.23|2.23|2.26|2.28|2.27|2.24|2.24|2.18|2.2|2.22|2.305||2.315|2.32|2.27|2.52|2.53|2.44|2.425|2.41|2.38|2.4|2.43|2.44|2.37|2.35|2.32|2.315||2.35|2.36|2.345|||2.34|2.33|2.32|2.33|2.37|2.35|2.37|2.41|2.415|2.42|2.53|2.58|2.6|2.605|2.52|2.47|2.415|2.38|2.36|2.38|2.365|2.38|2.36|2.36|2.32|2.32|2.32|2.34|2.36|2.32|2.34|2.36|2.315|2.24|2.2|2.17|2.12|2.075|2.05|2.05|2.07|2.08|2.1|2.15|2.17|2.16|2.22|2.23|2.21|2.22|2.18|2.19|2.16|2.23|2.27|2.21|2.11|2.09|2.06|2.05|2.08|2.06|2.1|2.09|2.09|2.11|2.13|2.14|2.17|2.13|2.2|2.22|2.19|2.16|2.48|2.48|2.42|2.45|2.41|2.485|2.55|2.49|2.48|2.52|2.48|2.44|2.33|2.225|2.2|2.195|2.18|2.17|2.155|2.155|2.17|2.155|2.14|2.15|2.15|2.11|2.12|2.14|2.135|2.08|2.05|2.17|2.18|2.18|2.19|2.19|2.185|2.185|2.19|2.18|2.15|2.16|2.14|2.11|2.13|2.12|2.14|2.16|2.14|2.13|2.105|2.15|2.125|2.16|2.08|2.11|2.09|2.12|2.085|2.05|2.09|2.04|2.07|2.07|2.04|2.03|2.07|2.18|2.16||2.11|2.11|2.08|1.99|1.925|1.935|1.925|1.94|1.9|1.89|1.85|1.865|1.82|1.845|1.83|1.81|1.815|1.8|1.84|1.855|1.845|1.79|1.785|1.782|1.735|1.79|1.835|1.78|1.77|1.715|1.715|1.73|1.66|1.715|1.775|1.835|1.82|1.835|1.79|||1.705|1.62|1.642|1.692|1.675|1.74|1.7
04939|7384|/equities/clinuvel-phrm|ASX200|26.99|26.24|26.43|25.05|25.03|25.1|23.7|22.74|22.35|22.62|23.27|23.66|23.53|21.72|21.26|20.1|19.63|19.92|20.04|20.04|20.68|20.82|21.27|21.31|20.92|21.46|21.22|21.38|21.38|21.05|21.51|21.95|21.56|21.38|21.57|21.5|22.11||21.75|21.7|21.61|21.77|21.86|21.77|21.75|21.31|21.13|20.67|20.33|20.65|20.6|21.08|21.93|22.25||22.28|22.45|22.57|||22.68|22.38|22.33|22.79|22.38|22.33|22.34|21.67|21.98|21.7|22.04|22|21.49|21.57|21.29|20.35|20.14|20.11|20.21|20.04|20.26|20.3|20.45|20.11|20.01|20.05|20.32|19.95|20.33|20.11|20.07|20.62|20.72|20.19|20.1|20.14|20.17|19.92|19.93|20.66|21.23|21.69|21.57|21.53|21.74|21.85|22.3|22.42|22.66|22.55|22.96|22.91|22.99|23.15|23.41|23.8|23.54|23.81|23.16|22.5|22.84|23.31|23.63|23.32|23|22.8|22.9|22.38|22.88|22.7|22.68|22.31|21.37|20.98|20.69|19.97|19.65|19.98|19.53|19.86|20.4|20.05|20.17|20.71|21|22.15|22.75|23.02|22.42|22.07|21.68|21.65|21.76|21.63|21.79|21.61|21.66|21.6|21.38|21.53|21.71|21.3|21.62|21.32|21.85|21.55|21.48|21.61|22.35|22.9|23.43|23.58|23.26|22.95|23.08|22.91|22.46|21.77|22.35|23.44|24.42|25.01|25.13|25.85|25.37|25.71|25.07|24.67|24.39|24.78|25.43|26.62|26.05|26.05|27.1|26.63|24.86|23.8|22.25|21.5|22.8|22.79|23.61||22.75|22.5|22.83|22.96|22.91|22.3|22.42|22.73|23.07|23.25|22.68|22.86|21.61|21.64|21.64|21.06|21.35|22.13|22.89|22.83|23.3|22.87|21.71|21.54|20.84|21.4|21.37|20.71|20.49|20.06|20|19.54|20.03|20.93|22.27|21.6|19.9|19.78|19.54|||19.15|19.61|20.43|18.6|18|18.77|18.9
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|203.56|208.04|205.14|203|201.53|200.25|201|198.12|200.31|198.81|204.51|212.73|218.08|211|208.01|210.96|210.29|215.05|214.91|209|203.43|201.91|203.26|204.98|204.31|202.48|203.05|206.18|205.33|205.8|205.17|203.63|199.53|196.87|196.52|194.44|200||197|196|195.78|195.5|189.51|190.26|189.65|180.29|176.68|180.38|182.13|182.11|182.29|184.92|188.06|189.29||189|191.19|192.1|||191.78|192.24|191.02|193.16|197.89|195.44|196.2|195.2|195.72|199.36|206.32|208.74|207.41|206.52|214.15|217.5|220.39|222.81|219.73|220.48|220.49|223.11|225.65|225.75|231.77|232.12|233.32|230.65|232.03|230.69|228.68|223.05|222.74|223.21|222.76|221.28|214.51|212.7|212.99|211.64|216.64|222.29|223.61|224.79|222.58|218.11|219.66|219.88|215.6|212.52|213.76|208.01|212.16|209.18|207.08|199.84|194.59|195.07|196.2|197.04|197.11|197.86|200.21|199.78|199.76|199.31|194.7|189.8|191.5|191.42|194.37|194|192.44|192|188|188.81|187.53|190.93|187.03|189.55|192.64|189.87|188.34|192.15|194.57|198.1|198.98|200.63|202.22|204.89|207.32|207.74|199.64|196.33|197.32|196.85|195.6|190.83|189.09|188|188.85|189.4|195.18|189.47|188.92|191.25|187.52|191.08|191.2|192.5|194.68|195.65|193.85|191.06|190.03|189.93|187.32|185.35|188.08|189.42|191.89|192.61|195.84|200.01|194.03|187.53|186.3|186.27|187.79|185.37|189|188.63|189|190.55|192.62|192.59|193.26|188.01|185.75|186.14|192.04|192.01|191.26||192.01|194.56|191.68|190.66|191.57|190.01|190.24|187.22|191.13|187.18|185.1|186.33|182.85|183.11|186.14|184.28|186.75|184.18|186.84|181.22|181.34|181.05|179.84|179.68|177.41|179.26|183.53|179.5|183.32|179.84|176.13|178.64|177.17|180.45|185.51|192.39|188|192.35|187.1|||183.84|176|182.79|184.75|178.29|188|185.35
04941|7255|/equities/codan|ASX200|15.63|16.11|15.71|15.2|14.43|14.21|14.16|13.61|13.69|13.59|14.46|14.46|14.81|14.71|14.53|14.56|14.45|14.85|15.17|14.77|13.28|12.83|13.01|12.2|11.8|11.81|11.76|11.81|11.98|11.65|11.95|11.79|11.59|11.14|11.89|11.52|12.06||11.88|11.91|11.87|11.65|11.58|11.6|11.68|11.68|11.62|11.7|11.71|11.8|11.32|11.53|11.11|11.08||11.13|11.17|11.08|||11.04|11.05|11.04|11.18|11.19|10.29|9.2|9.45|9.63|10.3|10.65|10.51|10.32|10.36|10.34|10.35|10.45|10.4|10.16|10.28|9.71|9.61|10.35|10.14|9.96|10.12|10.33|10.6|11.05|10.9|10.97|10.6|10.56|12.17|11.86|11.84|11.59|11.47|11.65|11.57|11.2|11.21|10.75|11.53|11.5|11.67|11.69|11.6|12.02|12.21|12.28|12.64|12.68|12.33|11.96|11.54|11.4|11.11|11.04|11.09|11.04|10.93|11.23|11.05|10.75|10.91|10.73|10.55|10.63|10.6|10.65|10.67|10.51|10.56|10.65|10.65|10.38|10.6|10.42|10.32|10.65|10.9|10.59|10.62|10.85|10.83|10.86|10.57|10.31|10.03|9.2|8.71|8.79|8.49|8.13|8.13|8.16|8.32|8.25|8.16|8.18|8.17|8.22|8.09|8.16|7.98|7.83|8.08|8.07|8.1|8.18|8.3|8.29|8.15|8.1|8.1|7.9|7.89|7.97|7.75|7.54|7.51|7.53|7.57|7.46|7.35|7.15|7.02|7|7.17|7.36|7.6|7.59|7.35|7.2|7.34|6.83|6.56|6.41|6.11|7.12|7.22|7.04||6.93|7.21|7.24|7.13|7.02|7.02|7.08|6.97|7.22|6.86|6.71|6.53|6.41|6.46|6.33|6.21|6.42|6.3|6.8|6.85|6.96|6.47|6.42|6.04|6.01|6|6.4|5.92|5.84|5.67|5.35|5.49|5.54|5.75|5.73|5.63|5.37|5.52|5.71|||5.58|5.46|5.59|5.33|5.32|5.29|5.36
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.4|15.43|15.51|15.46|15.44|15.3|15.45|15.48|15.5|15.43|15.275|15.55|15.59|15.42|15.32|15.96|15.87|15.9|16.08|16.27|16.11|17.04|18.12|18.15|18.14|18.02|18.11|18.09|18.08|18.27|18.17|18.08|18.03|18.04|18.1|17.92|18.31||18.2|18.08|17.975|17.88|17.78|17.73|17.67|17.87|17.94|18.2|18.45|18.61|18.41|18.28|18.23|18.3||18.14|18.31|18.38|||18.36|18.36|18.23|18.38|18.13|18.15|18.115|18.26|18.08|17.89|18.06|18.21|18.13|18.06|17.9|17.89|17.93|17.97|17.845|17.93|18|17.88|17.92|17.83|17.9|17.93|17.69|17.6|17.8|17.76|17.8|17.56|17.67|18.52|18.12|18|17.9|18|17.74|17.66|17.56|17.31|17.01|17.09|17.05|17.11|17.47|17.77|17.77|17.68|17.91|17.95|17.69|17.34|17.45|17.45|17.32|17.325|17.24|16.87|16.98|16.95|17.01|17.2|17.32|17.3|17.41|17.08|16.97|17.06|17.03|17.02|16.91|17.03|16.94|16.88|16.73|16.96|16.86|17.08|17.59|17.45|17.31|17.7|18.215|18.53|18.72|18.72|18.53|18.62|18.63|18.84|18.6|18.86|18.93|18.92|18.835|18.82|18.51|18.3|18.46|18.76|18.55|18.09|18|18.25|18|17.82|17.8|17.6|17.66|17.84|17.82|17.86|18.01|17.93|17.99|17.73|17.81|17.4|17.47|17.41|17.2|17.07|17|16.76|16.71|16.94|16.64|16.55|16.34|16.48|16.59|16.5|16.48|16.27|16.21|15.9|15.54|15.6|15.73|16.07|15.9||15.71|15.73|15.15|15.26|15.14|15.11|15.26|15.04|15.18|15.11|14.97|15.18|15.07|15.19|15.09|14.95|14.98|15|15.11|15.1|15.1|15.2|15.22|15.28|15.1|15.14|15.51|15.32|16.1|16.03|16.05|15.95|15.81|15.92|16.2|16.37|15.86|16.01|15.87|||15.71|16.06|15.81|15.93|15.685|15.51|15.24
04943|101963|/equities/collins-fd|ASX200|10.64|9.98|9.51|9.38|9.35|9.21|9.415|9.36|9.55|9.33|9.47|9.55|9.62|9.63|9.48|9.77|9.65|9.75|9.85|9.83|9.76|9.77|9.68|9.92|9.78|9.505|9.65|9.62|9.62|9.47|9.45|9.6|9.48|9.38|9.39|9.11|9.445||9.53|9.46|9.36|9.42|9.26|9.18|9.14|9.01|9.01|9.08|9.135|9.27|9.35|9.415|9.38|9.49||9.63|9.63|9.78|||9.85|9.78|9.76|9.87|10.02|10.12|10.08|9.81|9.87|9.73|9.89|10.1|9.95|10.13|10.31|10.32|10.11|9.54|9.285|9.2|9.32|9.4|9.6|9.76|9.76|9.78|10.04|9.94|10.13|9.98|9.91|9.5|9.63|9.93|9.88|9.94|9.67|9.51|9.44|9.66|9.77|9.73|9.94|10.27|10.35|10.14|10.18|10.33|10.68|10.76|10.91|10.78|10.62|10.5|10.5|10.5|10.25|10.23|10.12|10.05|10.24|10.27|10.66|10.63|10.54|10.48|10.41|10|9.96|10.15|10.25|9.94|9.9|9.85|9.87|9.75|9.53|9.93|9.92|10.14|10.42|10.24|10.14|10.335|10.36|10.49|10.395|10.76|10.54|10.5|10.23|10.15|10|10.02|9.79|9.71|9.64|9.63|9.8|9.52|9.49|9.495|9.46|9.2|9.435|9.56|9.46|9.75|9.39|9.38|9.5|9.47|9.63|9.41|9.45|9.34|9.07|9.01|9.19|9.09|9.41|9.4|9.38|9.4|9.25|9.42|9.36|9.08|7.97|8.03|7.99|8.18|8.09|7.99|8.02|7.72|7.73|7.72|7.51|7.39|8.05|8.05|8.17||7.91|7.99|8.11|7.965|7.79|7.8|7.76|7.93|7.74|7.51|7.37|7.3|7.15|7.26|7.18|7.24|7.09|7.12|7.3|7.58|7.62|7.48|7.65|7.19|6.76|6.91|6.95|6.54|6.5|6.25|6.2|6.15|5.9|6.43|6.9|6.86|6.66|6.75|6.05|||5.85|5.71|5.76|5.46|5.4|5.46|5.55
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|85.51|86.4|86.51|85.76|86.17|85.77|86.72|87.67|87.24|85.53|84.81|84.25|84.37|81.79|81.56|83.32|82.31|81.6|81.72|81.65|82.8|84.04|84.89|86.16|86.35|85.25|85.77|87.04|88.6|87.85|86.76|87.12|85.35|82.02|83.38|83.9|85.86||84.8|84.81|84.51|84.25|84.91|84.16|85.25|85.4|85.11|85.28|84.94|84.795|83.7|82.28|82.485|82.17||82.11|83.09|83.8|||83.15|82.6|82.18|82.34|83.16|84.1|83.13|82.81|82.5|82.17|82.89|81.84|80|80.05|79.67|79.48|79.35|78.79|79.07|80.52|81.09|82.035|79.95|79.27|78.1|77.18|75.44|74.6|73.79|72.53|72.87|72.66|71.32|69.8|69.26|68.31|67.87|68.98|66.04|68.04|67.75|67.66|68.31|69.5|68.96|68.66|69.08|69.02|69.52|68.93|68.33|68.57|69.14|67.47|67.71|67.61|66.16|65.37|64.57|63.56|63.78|63.59|64.9|65.04|65.25|63|63.35|62.64|63.31|64.37|65|65.01|65|65.8|65.8|66.29|66.33|67.57|66.07|66.67|68.02|66.9|66.42|68.28|68.82|68.9|68.8|69.6|68.85|69.63|69.85|69.51|70.03|70.65|71.27|72.13|73.95|73.91|72.06|71.02|71.15|69.67|71.17|69.13|71.03|73.03|72.54|72.13|72.27|72.75|73.18|73.57|72.34|71.55|72.21|72.09|71.4|71.44|71.5|70.21|70.42|70.25|71.16|70.97|70.77|69.52|68.87|69.01|67.37|68.32|67.57|68.63|68.29|67.9|68.36|68.13|68.56|68.15|66.3|65.38|68.31|70.6|70.67||67.91|66.91|64.46|63.57|62.31|63.75|65.09|61.74|59.11|58.65|58.7|59.05|59.02|59.4|58.88|58.91|58.82|58.79|59.25|59.8|59.47|59.14|59.88|60.15|58.01|58.84|61.26|59.35|58|57|58.49|58.37|57.58|58.63|59.88|61.05|60.14|61.5|60.8|||59.84|59.31|61|60.5|59.67|59.68|61.57
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|14.44|14.52|14.63|14.45|14.55|14.55|14.64|14.91|14.39|13.85|13.5|13.22|13.2|13.12|12.85|13.16|13.11|13.47|13.58|13.82|13.67|13.82|13.77|14.09|13.96|14.17|14.21|14.18|14.37|14.63|14.48|14.51|14.07|13.92|14.17|14.05|14.36||14.32|14.31|14.41|14.39|14.09|13.92|13.94|13.86|13.81|13.86|13.81|13.72|13.84|13.8|14.14|14.33||14.38|14.37|14.51|||14.41|14.44|14.4|14.53|14.68|14.65|14.55|14.11|14.18|14.16|14.07|14.26|14.12|14.14|14.05|14.13|14.07|14.07|14.04|14.06|14.24|14.06|13.71|13.29|13.27|13.3|13.35|13.43|13.48|13.27|13.63|13.7|13.32|12.7|12.61|12.62|12.36|12.16|11.91|11.91|11.75|11.93|12.15|12.56|12.65|12.53|12.84|12.89|12.81|12.67|12.77|12.87|13.07|12.85|12.78|12.57|12.31|12.28|12.07|12.05|12.19|12.04|12.22|12.06|12.05|11.96|12.08|11.76|11.82|11.91|11.96|12.09|12.06|12.13|12.1|12.28|12.16|12.49|12.27|12.57|12.89|12.9|12.71|13.16|13.16|13.4|13.31|13.41|13.32|13.43|13.31|13.3|13.12|13.53|13.06|12.86|12.95|13.47|13.44|13.32|13.44|13.37|13.55|13.14|13.22|13.42|13.2|13.46|13.25|13.24|13.39|13.37|13.37|13.33|13.19|13.21|13.23|12.9|13|13.14|13.09|12.97|13.21|13.3|13.19|13.15|13.15|12.88|12.39|12.81|12.77|13.14|12.95|12.9|13.07|13.15|12.98|12.43|12.34|11.99|12.71|13.43|13.38||13.12|13.14|13.11|13|12.77|12.97|13.19|12.94|12.83|12.5|12.26|12.39|11.9|11.86|11.56|11.19|11.34|11.4|11.39|11.36|11.25|11.23|11.28|11.32|10.93|11.19|11.45|11.02|10.91|10.94|10.66|10.56|10.44|10.7|11.09|11.24|10.93|10.97|10.81|||10.44|10.36|10.58|9.6|9.41|9.43|9.55
04946|101966|/equities/corp-trav-f|ASX200|21.34|20.76|21.91|21.73|21.57|20.815|20.56|19.53|19.08|18.87|19.28|19.31|19.25|19.8|20.16|20.74|20.27|20.01|17.41|17.19|17.85|17.42|17.5|17.5|17.26|17.76|17.92|18.47|18.56|18.13|17.91|17.61|16.67|16.3|16.59|16.42|16.87||16.54|16.45|16.21|15.85|15.58|15.56|15.93|16.08|16.16|16.14|16.27|16.72|17.21|16.99|16.68|16.73||17.4|17.7|17.98|||17.71|17.01|17.09|17.41|17.21|17.81|18.01|18.32|18.84|19.15|18.94|19.29|18.93|19.21|19.78|19.36|19.29|19.34|19.99|20.75|20.87|20.32|19.5|19.42|19.69|19.78|19.67|19.6|19.4|18.65|19.02|19.54|18.63|16.66|16.59|16.15|15.5|14.68|14.38|14.53|15.03|15.96|16.605|17.5|17.18|17.49|17.41|17.02|17.57|17.45|17.21|16.76|17.21|16.74|16.87|17.18|17.22|16.9|16.81|16.9|16.92|17.19|||15.1861|15.3707|15.3804|15.3221|16.1869|16.1286|16.284|15.6233|15.4484|15.1181|14.8169|15.0792|14.9141|15.5359|14.9043|14.574|15.157|14.8752|14.5449|15.0404|14.9141|14.5837|14.5643|14.2339|13.3012|12.6891|12.6502|12.6794|11.2414|11.0762|10.5904|10.571|9.9978|9.7646|9.1525|8.8901|8.3752|7.9963|7.9185|7.9477|8.2295|8.2877|8.3169|8.5015|8.6375|9.0359|8.8416|8.6667|8.2975|8.21|8.2586|8.5306|8.2392|8.1323|8.2197|8.4918|9.065|9.0164|9.4731|9.8132|9.9686|9.8617|9.3274|9.4148|8.9581|9.2399|9.2496|10.1241|10.2407|10.6585|11.3677|11.086|11.5135|11.358|11.0179|11.5426|12.728|13.5927|13.4955||12.7474|11.9507|11.6786|11.8049|11.0568|11.2511|11.562|11.4163|11.9895|11.5135|10.7848|10.5904|10.4933|10.8139|10.2504|9.9783|10.2892|10.4641|11.0082|11.6398|11.5426|11.0568|11.2511|11.426|11.6883|11.0277|11.2706|9.648|8.9581|8.6958|8.2586|8.1906|8.278|8.6181|8.7541|9.0747|8.8221|10.4739|9.3274|||8.9776|8.3558|8.4918|7.7339|7.6076|8.2683|8.4626
04947|958287|/equities/costa-group-holdings-ltd|ASX200|4.4079|4.3734|4.3193|4.28|4.3144|4.3882|4.4275|4.4964|4.4718|4.4472|4.4472|4.4964|4.5259|4.5161|4.4079|4.3784|4.3488|4.2996|4.1422|3.8864|3.9356|3.9356|4.034|4.0832|4.1717|4.2013|4.0635|3.9946|4.0635|3.9946|4.0635|3.9996|3.8667|3.7487|3.847|3.8175|3.9258||3.9159|3.9159|3.9356|3.8962|3.8569|3.8274|3.9258|3.9061|3.8766|3.911|3.9553|4.1619|4.2209|4.1717|4.0586|4.0242||3.9848|3.9356|3.9356|||3.9061|3.9356|3.8913|3.8815|3.9356|3.9356|3.8766|3.8077|3.8667|3.8962|3.9356|3.8716|3.8962|3.9159|3.9454|3.9799|3.9553|3.9651|3.9356|3.9061|3.8962|3.8323|3.8569|3.788|3.8766|3.8962|3.9553|3.9258|3.8766|3.8175|3.8274|3.6306|3.542|3.6601|3.6011|3.5617|3.483|3.4338|3.3649|3.4879|3.4732|3.4535|3.4732|3.5617|3.5716|3.5322|3.5322|3.5814|3.6208|3.6011|3.6601|3.5814|3.5912|3.6208|3.6208|3.5912|3.5027|3.3945|3.3649|3.2961|3.3157|3.2813|3.3354|3.3748|3.3256|3.3059|3.3059|3.2272|3.2075|3.178|3.2075|3.2961|3.3256|3.3354|3.3453|3.3453|3.3649|3.4732|3.4338|3.4043|3.5519|3.5224|3.3059|3.2862|3.0501|2.8828|2.8828|2.8828|2.9025|2.8779|2.9222|2.9517|2.873|2.873|2.7844|2.814|2.8238|2.873|2.8828|2.9025|2.9222|2.9025|2.9222|2.8828|2.932|3.0403|2.9911|2.9911|3.0501|2.9812|2.9615|2.9222|2.8828|2.814|2.873|2.9222|2.9025|2.8779|2.9123|2.8976|2.932|2.9714|3.0107|3.0206|3.0107|2.8533|2.8238|2.7648|2.7008|2.7451|2.7451|2.8533|2.814|2.8336|2.8386|2.8336|2.8386|2.7844|2.7451|2.8435|2.9419|2.932|2.9222||3.0501|3.0894|3.0796|3.0698|3.1091|3.0993|3.1583|3.0993|3.0796|3.1091|3.0009|3.1091|2.8435|2.8484|2.7648|2.6959|2.7057|2.7057|2.7844|2.7648|2.7746|2.7549|2.7943|2.7943|2.6664|2.7254|2.7254|2.686|2.686|2.627|2.5827|2.5975|2.6073|2.686|2.814|2.9025|2.8435|2.9025|2.7254|||2.5877|2.5975|2.7057|2.7156|2.7057|2.7156|2.686
04948|7774|/equities/credit-corp|ASX200|33.1|33.01|32.94|32.78|32.35|32.52|31.5|31.45|31.53|30.05|32.77|31.82|31.94|31.26|31.1|32.45|32.44|32.27|33|32.55|32.22|32.53|32.4|31.36|31.24|31.51|32.52|32.55|33.02|33.08|33.38|32.45|30.82|27.22|28.37|28.05|28.69||29.18|29.26|29.53|29.29|28.75|28.19|28.86|28.85|29.6|29.5|29.65|29.75|29.7|29.5|29.63|29.57||29.53|29.5|28.54|||26.58|24.25|24.03|24.25|24.97|25.51|24.89|24.4|23.96|24.31|23.77|23.72|23.76|23.91|23.96|23.75|24|23.31|23.76|24.05|23.62|23.7|24.25|24.67|24.65|24.11|23.54|23.18|22.88|22.06|22.04|21.56|20.37|19.15|18.87|18.84|18.63|18|17.62|18.26|18.32|19|19.01|20.2|20.28|20.29|20.13|20.03|20.01|19.52|19.29|19.42|19.25|18.73|18.93|18.25|17.65|17.43|17.4|17.01|17.02|16.94|17.2|16.47|16.29|16.3|16.4|16.16|16.75|17.59|17.68|17.18|17.05|17.51|17.35|17.94|17.9|19.14|18.47|18.38|18.68|18.15|18.1|18.55|18.57|18.36|18.87|19.37|19.02|18.67|18.48|18.31|18.32|18.62|18.52|18.79|18.81|18.73|17.96|17.7|18.1|17.81|17.4|17.18|18.61|18.34|17.41|17.27|16.73|16.9|17.16|17.22|16.91|16.58|16.48|16.47|16.31|15.2|15.15|15.17|15.6|15.77|16.53|16.15|16.07|16.29|15.55|15.3|14.83|15.55|15.8|16.8|16.4|16.22|16.64|16.31|16.32|16.25|15.53|15.8|18.09|19.99|18.93||17.8|17.7|17.24|16.59|16.22|16.5|17.01|16.08|16.16|14.91|14.62|15.06|14.35|14.25|13.87|13.55|13.64|14.07|14.46|14.87|14.35|14.13|14.6|14.91|14.14|14.8|14.95||13.7|13.3|13.43|13.77|13.51|14.17|15.51|16.03|15.95|17.73|16.5|||15.1|13.64|13.61|12.6|12.27|13.2|12.95
04949|7194|/equities/cromwell-corp|ASX200|0.84|0.83|0.81|0.805|0.792|0.8|0.79|0.8|0.795|0.785|0.79|0.79|0.79|0.792|0.785|0.818|0.82|0.81|0.8|0.8|0.815|0.82|0.81|0.815|0.81|0.8|0.792|0.79|0.805|0.81|0.81|0.825|0.825|0.8|0.81|0.81|0.835||0.84|0.84|0.84|0.845|0.84|0.835|0.845|0.84|0.83|0.845|0.85|0.85|0.855|0.86|0.865|0.87||0.87|0.88|0.9|||0.88|0.875|0.87|0.88|0.885|0.905|0.91|0.92|0.9|0.89|0.89|0.895|0.895|0.895|0.885|0.885|0.885|0.87|0.855|0.905|0.915|0.935|0.94|0.94|0.955|||0.98|0.975|0.955|0.955|0.955|0.95|0.92|0.915|0.92|0.912|0.91|0.875|0.872|0.87|0.87|0.88|0.885|0.89|0.885|0.885|0.875|0.875|0.88|0.89|0.885|0.88|0.88|0.875|0.87|0.875|0.87|0.86|0.855|0.852|0.85|0.885|0.895|0.89|0.875|0.855|0.845|0.845|0.88|0.87|0.87|0.865|0.865|0.845|0.85|0.84|0.86|0.86|0.88|0.905|0.895|0.88|0.885|0.88|0.88|0.885|0.88|0.86|0.877|0.845|0.84|0.865|0.86|0.885|0.892|0.89|0.9|0.9|0.895|0.88|0.9|0.885|0.882|0.88|0.88|0.875|0.88|0.87|0.885|0.885|0.88|0.88|0.88|0.885|0.887|0.9|0.895|0.895|0.875|0.88|0.88|0.88|0.9|0.9|0.905|0.9|0.9|0.885|0.93|0.91|0.905|0.89|0.86|0.87|0.86|0.865|0.865|0.825|0.835|0.85|0.89|0.892||0.875|0.84|0.815|0.8|0.785|0.79|0.82|0.805|0.795|0.78|0.76|0.735|0.73|0.735|0.73|0.73|0.72|0.725|0.74|0.75|0.74|0.735|0.74|0.735|0.7|0.735|0.755|0.745|0.74|0.74|0.745|0.752|0.74|0.77|0.79|0.805|0.78|0.77|0.77|||0.76|0.735|0.75|0.745|0.745|0.76|0.775
04950|10537|/equities/crown|ASX200/EAFAGROWTH|9.84|9.885|9.96|9.89|9.83|9.79|9.88|9.86|9.85|9.81|9.9|9.89|9.89|9.94|9.86|10.04|9.89|9.79|10.04|9.99|9.61|9.56|9.715|9.87|9.84|9.61|9.25||9.91|9.7|9.77|9.75|9.59|9.3|9.59|9.55|9.79||9.87|9.89|9.95|9.99|10.05|10|10.1|10.07|10|10.08|9.88|9.7|9.78|9.74|9.64|9.57||9.63|9.69|9.72|||9.5|9.47|9.5|9.57|9.67|9.73|9.73|9.66|9.57|9.6|9.68|9.61|9.58|9.71|9.73|9.71|9.65|9.59|9.605|9.9|9.81|9.69|9.36|9.22|9.31|9.08|9.53|9.55|9.48|9.19|9.42|9.56|9.41|8.89|8.58|8.41|8.38|8.3|8.22|8.24|8.32|8.32|8.42|8.59|8.535|8.23|8.25|8.09|8.06|8.91|8.93|8.82|8.8|8.72|8.85|8.82|8.74|8.68|8.76|8.72|8.75|8.74|8.83|8.79|9.04|9.03|9.03|8.89|9.08|9.16|9.17|9.07|9.04|9.025|9.04|9.06|9.1|9.21|8.92|9.09|9.12|8.97|8.84|9.01|9.12|9.2|9.26|9.48|9.45|9.44|9.38|9.33|9.34|9.32|9.43|9.32|9.29|9.23|9.18|9.17|9.22|9.06|8.97|8.57|8.825|8.93|8.96|8.99|8.95|9.03|9.12|9.11|9.01|8.91|8.97|8.98|9.03|8.92|9.06|8.91|8.97|8.92|9.1|9.46|9.77|9.8|9.54|9.36|9.175|9.54|9.39|9.81|9.95|9.94|10.26|10.06|10.23|10.15|9.94|9.63|9.96|10.635|10.56||10.21|10.065|9.95|9.61|9.49|9.55|9.79|9.74|9.74|9.41|9.18|9.42|9.35|9.36|9.13|8.91|8.87|8.8|9.01|9.26|9.22|9.03|9.19|9.16|9.23|9.19|9.51|9.13|8.44|8.31|8.23|8.15|7.73|7.81|8.04|8.155|8.05|8.07|8.16|||8.02|7.78|7.92|7.5|7.32|7.61|7.7
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|255.7|258.78|255.85|252.56|252.64|250.03|252.21|242|246|246.1|251.65|266.89|269.02|264.76|262.59|267|265.5|266.5|266.41|274.43|286.37|279.51|278.29|276|274.57|274.15|272.59|273.57|274.7|274|275.36|273.8|270.6|270.13|268.71|263.66|270.82||274.06|271.22|268.45|270.87|268.61|266.93|267.26|270.02|268.99|272.78|275.2|274.1|275|278.38|282.56|283.3||283.18|286.42|287.02|||286.88|289.02|286.17|285.9|288.65|285.45|286.95|285.21|286.5|291.09|300.11|300|296|293.35|293.25|293.72|295.82|299.69|297.38|301.81|306.7|310.61|317.51|316.16|312.3|307.12|310.56|310.84|313.2|307.5|307.05|305.9|304.1|302.71|300.44|294.63|286.54|287.06|285.11|287.56|290.5|292.2|290.26|294.7|293.39|291.4|296.53|300.51|299.12|295.5|299.5|298.59|297|294.19|294.36|293.29|285.86|285.71|286|283.1|287.5|287|294.1|295.05|294.63|290.26|288.54|282|282.62|282.62|285.7|288.5|284.71|281.66|279.85|281.04|279|284.1|279.01|279.05|288.65|282|279.91|286|288.1|291.79|288.08|288|289.11|294.89|298.59|298.82|283.2|279.3|276|276.52|276.86|275.24|275.08|274.19|274.3|277.2|280|268.68|267.53|271.14|270.01|272.2|274.91|276.66|280.22|282.13|285.48|281.83|280.62|280.62|279.66|278.05|280.42|280|279|280.5|287.93|290.81|290.53|284.23|282.5|285|288.02|289.69|289.31|289.24|286.52|285|285.46|283.86|283.26|281.1|278.79|280|282|282|275.5||282.06|286.14|281.38|281.73|276.5|276.22|287|288|296.7|292.21|289.73|297.97|300.64|303.01|304.09|300.91|301.63|300|302.31|300.8|301.18|305.62|304.32|304.02|297.42|298.76|309.44|312.9|315.1|314.82|305.79|303.02|300.85|304.91|315.81|326.48|318|318.33|322.85|||314.5|306|306.68|304.23|299.91|297|298.77
04952|7215|/equities/csr-limited|ASX200|5.3619|5.48|5.5686|5.598|5.569|5.588|5.598|5.618|5.48|5.382|5.46|5.431|5.45|5.391|5.332|5.303|5.283|5.283|5.254|5.264|5.234|5.185|5.244|5.401|5.357|5.48|5.5|5.48|5.519|5.5|5.578|5.372|5.254|5.136|5.155|5.067|5.313||5.323|5.264|5.278|5.264|5.185|5.136|5.116|5.126|5.086|5.082|4.978|4.988|4.919|4.909|5.008|5.067||5.136|5.077|5.047|||5.067|4.998|4.978|4.998|5.106|5.175|5.027|4.939|4.939|4.88|4.909|4.929|4.949|4.87|4.831|4.836|4.762|4.742|4.703|4.762|4.791|4.831|4.722|4.604|4.654|4.614|4.713|4.663|4.683|4.565|4.688|4.604|4.604|4.536|4.457|4.58|4.702|4.624|4.214|4.078|4.419|4.517|4.546|4.536|4.468|4.439|4.497|4.478|4.536|4.507|4.556|4.507|4.497|4.419|4.448|4.361|4.234|4.302|4.292|4.195|4.156|4.136|4.165|4.165|4.068|4.048|4.058|4.019|4.048|3.863|3.795|3.736|3.736|3.727|3.727|3.629|3.619|3.717|3.57|3.492|3.57|3.473|3.424|3.473|3.473|3.551|3.522|3.59|3.492|3.512|3.492|3.483|3.541|3.492|3.483|3.453|3.453|3.512|3.444|3.444|3.424|3.405|3.424|3.366|3.366|3.366|3.375|3.346|3.297|3.366|3.424|3.395|3.385|3.278|3.487|3.458|3.541|3.502|3.512|3.502|3.512|3.492|3.541|3.59|3.59|3.551|3.512|3.57|3.458|3.522|3.492|3.639|3.658|3.444|3.414|3.58|3.648|3.609|3.483|3.575|3.736|3.931|4.029||4.078|4.117|4.244|4.107|3.922|3.912|3.98|3.668|3.517|3.531|3.541|3.531|3.522|3.478|3.375|3.434|3.424|3.619|3.473|3.258|3.336|3.229|3.297|3.38|3.361|3.492|3.414|3.229|3.161|3.083|3.053|3.063|2.917|2.946|3.131|3.161|3.053|3.161|3.122|||3.102|2.961|3.083|2.946|2.907|3.029|2.995
04953|1167286|/equities/deterra-royalties|ASX200|3.97|4.01|4.07|4.13|4.11|4.08|4.08|4.11|4.25|4.09|4.19|4.33|4.425|4.43|4.31|4.46|4.58|4.72|4.62|4.58|4.57|4.54|4.54|4.47|4.45|4.5|4.48|4.45|4.42|4.4|4.38|4.4|4.31|4.3|4.31|4.32|4.49||4.61|4.61|4.48|4.445|4.41|4.35|4.38|4.5|4.55|4.61|4.63|4.61|4.77|4.725|4.83|4.78||4.745|4.76|4.81|||4.78|4.75|4.8|4.735|4.63|4.52|4.52|4.58|4.77|4.91|4.93|5.02|5.07|5.19|4.99|4.77|4.62|4.55|4.6|4.47|4.45|4.43|4.36|4.29|4.12|4.17|4.12|4.15|4.27|4.16|4.22|4.15|4.21|4.33|4.22|4.06|3.9|3.95|3.96|3.91|3.925|4.095|4.06|4.25|4.585|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|9.34|9.52|9.37|9.27|9.13|9.1|9.095|9.14|9.02|9.05|9.02|8.91|9|8.9|8.86|8.98|8.92|8.56|8.47|8.49|8.48|8.57|8.595|8.61|8.67|8.615|8.42|8.42|8.73|8.795|8.76|8.86|8.75|8.81|8.94|8.81|9.11||9.09|9.09|9.05|8.85|9|8.935|8.96|8.95|8.82|8.95|8.96|9.02|9.18|9.17|9.1|9.37||9.4|9.37|9.665|||9.59|9.56|9.46|9.45|9.53|9.75|9.71|9.82|9.62|9.54|9.58|9.61|9.66|9.7|9.69|9.65|9.63|9.63|9.72|9.76|9.85|9.75|9.68|9.715|9.77|9.58|9.8|9.67|9.57|9.42|9.595|9.71|9.47|8.98|8.9|8.985|8.86|8.83|8.66|8.6|8.685|8.7|8.895|9.15|9.2|9.21|9.15|8.965|8.9|9|9.07|9.01|9.1|9.02|9.1|9.13|9.14|9.02|9.21|9.02|8.89|8.78|8.94|9.03|8.82|8.67|8.61|8.51|8.53|9|9.11|8.99|8.87|8.875|8.83|8.88|8.74|8.88|8.76|8.98|8.92|8.52|8.505|8.67|8.55|8.5|8.45|8.44|8.64|8.65|8.52|8.28|8.26|8.3|8.4|8.47|8.47|8.42|8.45|8.23|8.2|8.4|8.525|8.42|8.42|8.57|8.64|8.59|8.87|8.96|9.09|9.04|9.01|9.035|9.1|9.15|9.34|9.19|9.145|9.07|9.06|9.09|9.17|9.36|9.41|9.43|9.19|9.17|9.17|9.63|9.76|9.78|9.825|9.82|9.93|9.855|9.86|9.765|9.51|9.5|9.55|9.76|9.815||9.42|9.36|8.98|8.845|8.73|8.86|8.865|8.74|8.56|8.33|8.4|8.68|8.61|8.8|8.67|8.665|8.65|8.76|8.9|8.95|8.64|8.61|8.83|8.74|8.55|8.76|8.83|8.74|8.81|8.56|8.57|8.68|8.49|8.8|9.185|9.42|9.11|9.34|9.25|||9.37|8.91|9|8.68|8.505|9.08|9.43
04955|1055046|/equities/domain-australia|ASX200|4.333|4.3579|4.3928|4.4277|4.4028|4.3231|4.3928|4.2633|4.3629|4.2533|4.333|4.4476|4.6119|4.4924|4.333|4.3928|4.4825|4.6119|4.7614|4.7514|4.8809|4.7813|4.841|5.1996|5.2196|5.1897|5.1299|5.2295|5.2494|5.2993|5.2793|5.0801|4.9954|4.8709|4.7514|4.5422|4.5522||4.5123|4.5323|4.4625|4.2932|4.2832|4.2035|4.1737|4.1737|4.2484|4.3629|4.3729|4.3828|4.3828|4.4028|4.1039|4.3828||4.4625|4.4924|4.4924|||4.5223|4.5422|4.4725|4.4825|4.4924|4.4825|4.4625|4.3779|4.4625|4.4874|4.4227|4.4825|4.5123|4.5024|4.4426|4.4227|4.4526|4.4227|4.4526|4.343|4.353|4.2334|4.333|4.3828|4.3928|4.3928|4.4924|4.3928|4.4028|4.353|4.3729|4.1039|4.2334|4.4725|4.2185|4.1836|3.9346|3.7951|3.7951|3.9147|3.9844|3.9147|3.9744|4.0442|4.0442|3.9844|4.0043|3.9047|3.9446|3.9645|3.8948|3.8748|3.9147|3.9047|3.8948|3.9147|3.8151|3.7553|3.7354|3.7254|3.6955|3.6706|3.6856|3.6358|3.6258|3.6258|3.6955|3.566|3.576|3.5959|3.6457|3.6457|3.566|3.5561|3.5461|3.586|3.5063|3.581|3.576|3.6557|3.7653|3.6258|3.5561|3.6557|3.6258|3.6258|3.6358|3.5909|3.5063|3.4465|3.5262|3.5262|3.5063|3.4764|3.5312|3.4963|3.4764|3.4963|3.5162|3.4067|3.3071|3.2971|3.2971|3.2274|3.2423|3.3071|3.1875|3.2672|3.2373|3.1875|3.2124|3.2323|3.1875|3.0929|3.1278|3.058|2.9883|2.9385|2.9883|3.0979|3.1477|3.0979|3.327|3.4365|3.4664|3.327|3.2572|3.2074|3.0381|3.058|3.058|3.1377|3.1477|3.1178|3.2174|3.1875|3.2274|3.1576|3.0281|3.058|3.1875|3.1477|3.1776||3.1676|3.1078|3.1477|2.9983|2.9883|2.9883|2.9584|3.0979|3.1078|3.058|2.9883|3.0182|2.8389|2.819|2.7492|2.6695|2.7094|2.7692|2.819|2.8987|2.8389|2.7194|2.7194|2.5201|2.4504|2.5102|2.5799|2.4703|2.4504|2.1815|2.1018|2.1018|2.0719|2.1516|2.301|2.1516|2.1018|2.0619|2.0121|||2.0022|1.9822|2.0121|1.9225|1.9026|1.9474|2.0022
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|95.1|92.99|92.57|91.84|91.34|88.64|87.74|85.95|87.41|83.57|87.02|89.21|89.2|89.29|87.67|92.61|92.17|95.18|104.28|104.84|108.82|97.46|96.29|97.02|95.36|94.11|95.3|95.48|94.28|93.3|94.28|92.88|92.44|90.52|90.6|89.74|91.9||90.38|90.15|89.29|88.56|85.6|81.8|81.2|81.51|81.88|82.55|82.95|82.77|83.04|83.77|85.77|85.67||86.26|86.36|86.92|||86.69|87.13|85.5|85.86|86.28|84.77|84.54|83.31|83.23|85.14|84.68|84.99|83.83|82.56|81.39|80.19|81.3|78.04|73.23|72.94|73.12|73.78|75.24|75.96|75.92|76.2|75.54|75.61|78.17|78.27|76.94|72.7|75.71|83.55|84.05|84.18|84.67|83.91|82.53|84.02|84.71|84.79|85.02|86.58|85.7|86.93|91.5|90.09|89.06|87.24|86.08|83.76|82.55|81.76|82.24|83.77|81.03|80.63|80.33|78.96|79.41|79.15|80|80.46|80.47|79.93|80.78|78|77.7|78.87|78.41|80.12|80.83|80.29|80.41|80.58|79.58|80.49|80.03|80.22|84.31|80.88|79.45|80.35|84.5|84.09|83.35|85.13|84.34|84.06|82.19|78.67|74.3|73.92|74.22|74.28|76.31|75.36|75.12|75.07|74.78|74.09|75.26|73.1|73.51|73.67|74.5|74.91|74.91|73.88|73.48|73.72|73.12|72.11|72.89|72.87|71.18|70.42|71.44|71.35|70.06|70.64|71.99|69.71|71.68|70.11|69.02|68.13|66.94|66.81|66.15|66.49|66.45|66.08|64.31|63.15|62.95|61.57|60.54|61.52|62.2|62.84|63.65||64.93|64.49|61.68|61.98|60.2|61.51|62|60.26|60.23|59.67|58.93|58.69|57.64|58.16|57.64|56.81|56.79|56.15|56.28|55.57|56.31|56.48|56.42|56.58|54.86|55.95|54.6|52.57|50.95|48.79|46.84|49.02|49.93|50.61|51.76|51.05|49.71|49.08|48.75|||48.32|47.96|47.94|48.3|48.7|48.32|49.16
04957|7486|/equities/downer-edi-limited|ASX200|5.21|5.18|5.22|5.2|5.245|5.27|5.24|5.2|5.25|5.14|5.06|4.93|4.98|5.06|5.04|5.23|5.21|5.4|5.3|5.35|5.59|5.66|5.72|5.43|5.33|5.01|5.315|5.335|5.45|5.39|5.35|5.35|5.23|5.05|5.15|5.16|5.28||5.37|5.39|5.35|5.45|5.33|5.31|5.485|5.48|5.42|5.44|5.47|5.72|5.48|5.36|5.28|5.37||5.33|5.35|5.38|||5.35|5.24|5.27|5.4|5.28|5.26|5.26|5.2|5.24|5.2|5.28|5.37|5.42|5.45|5.345|5.315|5.26|5.17|5.2|5.305|5.37|5.43|5.23|5.17|5.23|5.13|5.18|5.16|5.2|5.04|5.1|5.19|4.89|4.7|4.545|4.49|4.5|4.49|4.42|4.4|4.445|4.54|4.57|4.76|4.72|4.77|4.78|4.76|4.84|4.81|4.84|4.85|4.89|4.89|4.86|4.79|4.65|4.48|4.39|4.27|4.43|4.37|4.42|4.34|4.27|4.22|4.16|4.04|4.1|4.11|4.16|4.19|4.2|4.14|4.105|4.24|4.22|4.205|4.17|4.25|4.33|4.22|4.26|4.38|4.2|4.22|4.24|4.26|4.16|4.21|4.09|4.16|4.15|4.24|4.18|4.26|4.17|4.09|4.02|4.01|4.045|4.01|4.04|4.03|4.08|4.21|4.11|4.21|4.165|4.32|4.26|4.07||4.114|4.094|4.025|4.114|3.966|3.947|4.035|4.212|4.241|4.3|4.335|4.32|4.389|4.271|4.251|4.104|4.114|4.153|4.31|4.335|4.34|4.536|4.526|4.575|4.477|4.379|4.438|4.791|4.988|5.105||4.664|4.649|4.565|4.428|4.3|4.364|4.506|4.3|4.104|4.065|4.06|4.173|3.996|3.976|3.868|3.809|3.79|3.858|4.035|4.035|3.927|3.839|3.917|3.917|3.687|3.849|3.976|3.608|3.554|3.485|3.466|3.485|3.289|3.422|3.652|3.672|3.692|3.692|3.642|||3.534|3.26|3.21|3.152|3.024|3.161|2.985
04958|9260|/equities/elders-fpo|ASX200|12.24|12.1|11.82|11.71|11.825|11.85|11.92|11.81|11.72|11.42|11.56|11.59|11.45|11.17|10.98|10.95|11.09|11.14|10.83|11.07|11.04|11.06|11.215|11.25|11.23|11.38|11.31|11.2|11|11.01|11|10.8|10.87|10.36|10.56|10.36|10.47||10.6|10.6|10.67|10.87|10.77|10.62|10.56|10.3|10.435|10.51|10.375|10.28|10|9.955|9.88|9.87||9.79|9.69|9.69|||9.66|9.67|9.69|9.84|9.98|9.84|9.91|9.9|9.91|9.985|10.22|10.19|10.21|9.99|10.22|10.36|10.71|10.68|10.24|10.28|10.345|10.27|10.33|10.79|10.93|10.86|11.33|11.36|11.63|11.44|11.35|11.2|11.12|11.43|11.32|11.22|11.22|11.11|10.85|11.11|11.2|10.9|10.93|11.38|11.36|11.59|11.85|11.93|11.89|11.845|11.915|11.83|11.77|11.76|11.64|11.59|11.28|11.08|11.01|10.88|10.88|10.78|10.75|10.785|10.63|10.69|10.55|10.2|10.17|10.12|10.1|10.18|10.07|10.06|9.92|9.95|9.88|10.06|10.02|10.27|10.34|10.03|9.83|9.95|9.99|10.16|10.04|10.14|10.1|10.23|10.19|10.28|10.25|10.07|10.01|9.98|9.92|10.15|10.15|10.03|10.11|10.01|10.24|10.23|10.14|10.39|10.36|10.48|10.39|10.2|10.11|10.08|10.08|9.89|9.99|10.16|10.17|9.81|9.72|9.66|9.75|9.87|10|10.06|10.06|9.54|9.43|9.375|9.24|9.24|9.29|9.5|9.57|9.51|9.44|9.39|9.48|9.34|9.21|9.22|9.25|9.42|9.18||9.38|9.64|9.73|9.69|9.65|9.32|9.45|9.44|9.53|9.63|9.7|9.76|9.81|10.02|9.54|9.1|8.72|8.84|8.82|9.17|9.07|8.99|9.01|9.105|8.56|8.55|8.545|8.45|8.45|8.41|8.24|8.2|8.16|8.295|8.52|8.46|8.26|8.36|8.16|||8.03|7.91|8.01|8.27|8.08|7.61|7.46
04959|947762|/equities/emerchants-ltd|ASX200|5.24|5.21|5.06|5.04|5.1|4.91|4.97|4.77|4.86|4.85|4.93|4.95|5.09|5|4.84|4.985|4.93|5|5.04|5.03|5.01|4.67|4.11|4.1|4.06|4.09|4.16|4.17|4.22|4.01|3.95|3.99|3.92|3.68|3.85|3.82|3.92||3.895|3.95|3.92|3.77|3.68|3.65|3.63|3.67|3.65|3.685|3.75|3.78|3.67|3.94|4.04|4.16||4.18|4.16|4.18|||4.1|4.015|3.97|4.11|4.24|4.27|4.12|4|3.93|3.83|3.83|3.82|3.78|3.78|3.75|3.75|3.83|3.66|3.61|3.525|3.63|3.59|3.61|3.59|3.59|3.62|3.61|3.53|3.51|3.36|3.38|3.385|3.45|3.11|3.08|3.05|2.965|2.95|2.885|3|3.12|3.27|3.3|3.47|3.68|3.545|3.6|3.5|3.53|3.5|3.5|3.27|3.24|3.22|3.23|3.23|3.12|3.04|3.04|2.97|2.87|2.84|2.86|2.7|2.66|2.66|2.72|2.69|2.77|2.83|2.88|2.85|2.83|2.79|2.835|2.93|2.88|3|2.99|2.99|3.13|3.08|3.16|3.15|3.14|3.15|3.17|3.15|3.07|2.97|2.97|3.08|3.19|3.18|3.11|3.09|3.05|3.03|3.07|3.05|3.06|3.03|3|2.95|3.13|3.13|3.075|3.13|3.1|3.14|3.2|3.18|3.14|3.065|3.05|3.13|3.15|3.06|3.17|3.31|3.43|3.43|3.54|3.56|3.49|3.51|3.31|3.285|3.11|3.32|3.41|3.69|3.59|3.67|3.785|3.75|3.78|3.58|3.39|3.34|3.86|4.06|4.09||3.895|3.93|3.92|3.75|3.57|3.6|3.64|3.61|3.61|3.54|3.52|3.59|3.32|3.19|3.17|3.1|3.21|3.15|3.31|3.41|3.31|3.01|2.96|2.7|2.52|2.58|2.62|2.41|2.41|2.25|2.16|2.25|2.15|2.27|2.61|2.58|2.53|2.57|2.45|||2.44|2.31|2.27|2.105|2.07|2.05|2.13
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|4.09|3.99|4.09|3.99|3.93|3.98|3.95|3.82|3.89|3.79|3.88|3.97|3.95|4.06|4.04|4.145|4.23|4.24|4.1|4.06|4.125|4.21|4.59|4.57|4.61|4.7|4.66|4.57|4.55|4.58|4.6|4.675|4.72|4.62|4.64|4.54|4.57||4.56|4.6|4.67|4.52|4.54|4.54|4.56|4.64|4.62|4.62|4.65|4.93|5.05|5.16|5.3|5.04||4.99|4.92|5|||5.02|4.93|4.95|5|4.97|4.88|4.86|4.73|4.78|4.77|4.83|5.095|5.06|4.98|4.95|5.04|5.15|4.99|4.86|4.97|4.8|4.755|4.99|5.42|5.44|5.52|5.63|5.7|6.01|5.69|5.63|5.56|5.74|6.27|6.07|5.75|5.69|5.77|5.5|5.46|5.48|5.56|5.525|5.59|5.65|5.765|5.79|5.84|5.975|6.05|6.065|6.03|6.03|6.04|5.89|5.83|5.62|5.81|5.75|5.65|5.73|5.75|5.73|5.64|5.585|5.47|5.81|5.81|6.045|6.16|6.145|6.07|5.93|5.65|5.58|5.71|5.49|5.57|5.52|5.5|5.58|5.56|5.43|5.51|5.4|5.57|5.5|5.53|5.67|5.77|5.78|5.965|6.2|6|5.9|5.57|5.27|5.83|5.96|6.07|6.105|6.03|5.89|5.86|5.76|5.91|5.935|5.89|5.9|5.81|6.23|6.28|6.21|6.09|5.91|5.88|5.98|5.87|6.02|6.07|6.16|6.04|5.94|5.92|5.9|5.93|5.8|5.53|5.42|5.25|5.31|5.38|5.23|5.325|5.12|5.11|5.21|5.39|5.35|5.37|5.37|5.25|5.185||5.55|5.63|5.8|6.11|6.04|5.905|5.71|5.51|6|5.86|5.83|5.85|5.96|5.88|5.89|5.59|5.45|5.44|5.42|5.345|5.31|5.19|5.21|5.04|4.9|4.7|5.08|5.06|5.23|5.09|5.07|4.97|4.85|4.8|4.6|4.71|4.67|4.815|4.7|||4.39|4.21|4.34|4.11|4.04|3.96|3.76
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|28.53|28.48|28.17|26.98|26.85|26.61|26.32|25.25|25.41|25.82|25.89|26.58|26.82|27.27|26.32|26.7|27.17|28|29.13|29.83|29.64|29.45|29.8|29.92|29.83|29.83|30.19|30.22|30.66|31.12|31.61|31.36|30.59|31.46|32.16|31.96|32.41||31.89|32.165|30.65|29.85|28.77|28.9|29.33|29.76|29.63|29.67|29.94|30.17|30.29|30.62|30.46|30.15||30.77|30.82|31.31|||31.25|31.35|30.9|30.66|30.72|30.53|30.08|30.01|30.11|29.69|29.78|30.16|29.8|30|30.6|31.91|32.93|33.71|32.28|30.91|30.65|31.34|31.29|31.07|31.05|31.46|31.55|31.63|32.37|31.045|30.94|30.54|30.27|34.12|33.67|33.9|33.09|33.24|32.8|32.79|33.05|33|32.34|32.86|33.19|33.19|33.17|32.83|32.71|32.4|32.46|32.6|32.07|31.82|31.43|31|30.69|30.69|30.4|30.45|30.81|30.4|30.67|30.87|30.44|29.98|30.02|28.59|28.66|29.42|29.65|30.25|30|30.22|29.68|30.8|30.5|31.09|31.17|31.44|33.21|32.28|31.87|33.49|33.49|33.82|32.75|32.12|31.6|31.54|31.69|32.2|33.02|31.05|31.23|31.28|31.44|31.59|32.55|32.56|33.39|33.81|33.87|32.79|32.89|32.84|32.46|32.46|32.77|32.65|32.86|33.5|33.73|33.32|33.6|33.24|33.96|33.72|33.01|33.15|32.98|33.06|33.03|32.57|32.4|31.77|31.62|32.19|30.56|28.53|28.56|28.28|27.75|26.82|26.65|26.76|26.75|26.15|26.11|26.58|26.38|26.09|26.44||25.9|26.52|26.96|27.15|27.19|27.19|26.97|28.32|28|27.61|27.225|27.79|27.34|27.57|28.01|27.91|28.31|27.82|27.48|27.08|27.2|27.16|26.45|25.74|26.15|25.85|25.3|25.91|26.29|25.83|25.95|25.71|25.59|26.24|27.83|26.79|26.3|26|25.56|||25.78|25.86|26.51|28.51|28.84|28.8|28.84
04962|13822|/equities/fletcher-building-ltd|ASX200|6.235|6.35|6.41|6.5|6.36|6.29|6.16|6.1|6.06|5.94|6.07|6.05|6.04|5.995|5.94|5.92|5.88|5.865|5.87|5.915|6.01|5.95|5.96|5.94|5.87|5.915|5.92|6.04|6.12|6.145|6.07|5.97|5.8|5.69|5.77|5.71|5.87||5.76|5.79|5.78|5.74|5.7|5.68|5.55|5.55|5.54|5.52|5.56|5.54|5.37|5.31|5.34|5.31||5.44|5.39|5.39|||5.35|5.24|5.32|5.25|5.24|5.35|5.31|5.31|5.27|5.37|5.38|5.45|5.47|5.44|5.47|5.47|5.5|5.37|5.33|5.42|5.5|5.43|5.25|5.15|5.16|5.17|5.11|5.13|5.1|5|4.945|4.97|4.74|4.17|4.11|4.07|4.01|4.03|3.88|3.85|3.83|3.85|3.84|3.93|3.89|3.88|3.885|3.91|3.96|3.93|3.93|3.955|4.02|4.03|4|3.94|3.885|3.81|3.73|3.63|3.55|3.525|3.51|3.58|3.49|3.46|3.47|3.42|3.445|3.47|3.41|3.34|3.33|3.35|3.29|3.3|3.26|3.43|3.36|3.3|3.31|3.215|3.11|3.25|3.1|3.065|3.04|3.095|3.07|3.04|3.04|3.02|3.05|3.03|3.01|3.055|3.09|3.19|3.15|3.13|3.14|3.13|3.15|3.11|3.115|3.17|3.15|3.245|3.205|3.19|3.19|3.21|3.16|3.17|3.18|3.23|3.19|3.14|3.23|3.24|3.29|3.27|3.3|3.31|3.27|3.39|3.43|3.335|3.28|3.36|3.31|3.52|3.51|3.44|3.46|3.42|3.43|3.415|3.33|3.44|3.65|3.67|3.68||3.59|3.53|3.57|3.43|3.22|3.21|3.21|3.06|3.04|3|2.94|2.97|3.03|3.15|3.13|3.11|3.04|2.97|3.14|3.17|3.19|3.26|3.33|3.37|3.305|3.32|3.43|3.4|3.34|3.34|3.35|3.4|3.39|3.54|3.705|3.72|3.6|3.6|3.49|||3.38|3.13|3.29|3.13|3.21|3.27|3.26
04963|7385|/equities/flight-centre|ASX200|18.95|18.7|18.71|18.1|18.28|18.25|17.37|16.94|17.01|16.38|16.27|16.33|16.57|16.85|16.245|16.9|16.33|15.9|14.73|14.46|14.72|14.22|14.06|14|14|14.48|14.83|15|14.88|14.88|14.64|14.66|13.77|13.59|14.04|14.33|14.85||15.03|15.44|15.42|15.03|14.88|14.94|15.25|15.04|14.9|15.03|15.2|15.54|15.67|15.49|15.43|15.43||15.81|16.46|16.36|||16.01|15.01|14.9|14.74|15.5|16.23|16.12|16|15.81|16.71|16.71|17.55|17.65|17.71|17.47|17.3|17|16.53|17.1|17.11|17.71|16.9|16.07|15.91|16.1|16.2|16.23|16.2|15.86|15.54|15.54|15.1|15.34|13.91|13.56|13.16|12.33|11.49|11.23|11.18|11.19|11.93|12.46|13.18|13.34|13.32|13.52|13.13|13.08|13|13.01|13.26|14.16|13.98|14.15|14.3|14.26|14.41|14.22|13.95|13.71|13.76|13.85|13.37|13.16|13.22|12.95|12.77|13.12|13.04|13.09|12.84|13.05|12.6|12.43|12.71|12.87|13.1|12.5|12.18|12.64|11.96|12.4|13|12.6|12.25|12.58|12.84|12.3|11.62|11.52|11.46|11.22|11.93|11.82|11.97|11.35|11.13|10.57|10.01|9.93|9.76|9.92|9.87|10.12|10.24|10.32|10.39|10.51|10.83|10.74|10.74|10.29|10.11|10.22|10.47|10.15|10.1|10.3|10.52|10.77|10.68|10.93|11.2|11.24|11.49|11.14|10.91|10.5|11.04|11.37|12.88|12.73|12.67|13.36|13|13.48|13.6|13.02|13.01|15.03|16.75|16.3||15.01|13.86|13.6|13.47|12.97|13.08|13.47|13.5|13.52|11.46|11.06|10.72|10.31|10.5|10.06|9.85|9.96|10.01|10.36|10.8|10.1|9.68|9.56|9.61|9.23|10.04|10.54|9.52|9.15|8.92|8.62|8.56|8.96|9.68|9.92|10.52|10.79|12.2|11.88|||10.91|9.87|9.51||||
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|20.18|20.3|20.3|20.26|20.93|19.89|20.33|21.93|22.18|21.66|21.96|21.77|21.61|22.13|24.11|24.63|24.33|24.54|24.25|23.65|23.78|23.78|22.89|24.02|23.69|23.65|23.72|23.6|23.38|22.97|22.51|22.3|22.34|21.21|21.6|22.56|23.43||24.45|24.32|24.66|24.55|24.785|24.51|24.65|24.52|25.05|24.87|25.14|25.245|25.54|25.05|24.61|23.7||23.43|23.66|23.83|||23.555|23.12|23.3|23.105|22.61|22.1|21.87|21.02|22.15|22.75|21.7|21.5|21.02|20.91|20.4|19.25|18.08|17.86|18.23|18.4|18.45|18.23|17.68|17.12|16.95|16.9|16.77|16.69|16.73|16.59|16.52|17.255|17.39|16.8|16.48|16.45|16.31|17.23|17.09|16.92|16.17|16.14|16.1|16.46|16.59|16.66|16.81|16.74|16.74|16.6|16.36|16.36|16.6|16.81|16.68|16.78|16.56|16.455|16.35|16.02|16.57|15.94|15.84|15.71|15.82|15.69|15.92|15.62|16.05|16.07|16.13|17.27|17.6|17.44|17.24|17.82|17.915|18.13|17.5|17.47|17.87|17.81|17.11|17.3|18.82|18.69|18.45|18.4|18.28|17.86|17.67|18.15|18.06|17.85|17.71|17.51|17.87|18.37|18.03|18.11|18.3|18.06|17.96|17.38|17.3|17.05|16.62|16.67|16.18|16|16.15|16.29|16.39|16.23|16.18|15.91|15.81|15.22|14.87|14.72|14.77|14.51|14.32|13.84|13.87|13.62|13.6|13.64|13.63|13.96|13.85|14.04|13.72|13.56|13.79|13.95|14.56|14.49|14.3|14.23|14.81|14.41|14.83||14.26|14.48|14.61|14.44|13.9|13.33|12.95|13.03|13.56|13.57|13.4|13.49|13.66|13.48|12.86|12.14|11.8|11.555|11.71|12.08|11.61|11.17|10.96|10.85|10.61|10.98|11.94|11.57|11.38|11.25|11.15|11.02|10.76|11.06|11.3|11.26|10.95|11.31|11.29|||11.2|11|11.22|10.58|10.37|9.885|10.12
04965|32466|/equities/g8-education-ltd|ASX200|1.07|1.08|1.07|1.06|1.03|1.03|1.025|1.025|1.02|1.015|1.03|1.035|1.045|1.065|1.055|1.05|1.04|1.075|1.15|1.145|1.16|1.165|1.2|1.225|1.21|1.2|1.22|1.21|1.185|1.175|1.18|1.18|1.135|1.11|1.13|1.115|1.15||1.1575|1.15|1.17|1.1525|1.145|1.145|1.13|1.13|1.13|1.135|1.14|1.15|1.15|1.15|1.17|1.175||1.18|1.195|1.2|||1.18|1.14|1.135|1.1525|1.1675|1.18|1.175|1.17|1.16|1.1925|1.21|1.21|1.205|1.22|1.2|1.205|1.2|1.18|1.18|1.19|1.195|1.195|1.24|1.105|1.23|1.2275|1.24|1.22|1.255|1.2|1.215|1.24|1.225|1.17|1.142|1.145|1.13|1.145|1.115|1.095|1.075|1.085|1.085|1.08|1.07|1.06|1.035|1.015|1.02|1.04|1.065|1.04|1.065|1.04|1.035|1.025|1.02|1.01|0.985|0.97|0.955|0.965|0.98|0.98|0.975|0.95|0.972|0.965|0.992|0.975|0.985|0.99|1|0.99|0.975|0.982|0.965|0.992|0.96|0.975|0.99|0.975|0.98|1.01|0.995|0.98|0.985|0.95|0.86|0.93|0.9|0.86|0.825|0.83|0.79|0.8|0.81|0.81|0.8|0.79|0.78|0.785|0.765|0.76|0.795|0.81|0.81|0.82|0.825|0.845|0.825|0.82|0.8|0.79|0.81|0.825|0.805|0.8|0.81|0.825|0.835|0.835|0.83|0.84|0.86|0.865|0.86|0.88|0.855|0.895|0.88|0.925|0.905|0.9|0.945|0.9|0.905|0.935|0.905|0.885|0.96|1.05|1.075||1.02|1.01|0.997|0.997|1.005|0.985|1.005|0.96|0.905|0.895|0.882|0.902|0.86|0.852|0.835|0.83|0.85|0.885|0.915|0.905|0.88|0.85|0.822|0.827|0.822|0.815|0.81|0.795|0.795|0.785|0.785|0.785|0.75|0.775|0.87|0.925|0.92|0.99|1||||||||0.7536|0.7444
04966|40369|/equities/gold-road-resources-ltd|ASX200|1.19|1.16|1.18|1.155|1.13|1.115|1.105|1.04|1.07|1.04|1.07|1.105|1.07|1.17|1.15|1.175|1.205|1.21|1.135|1.1325|1.135|1.16|1.22|1.175|1.185|1.21|1.195|1.18|1.185|1.16|1.17|1.195|1.195|1.17|1.19|1.17|1.195||1.225|1.225|1.245|1.19|1.19|1.1875|1.22|1.24|1.25|1.26|1.2575|1.35|1.37|1.395|1.4|1.32||1.28|1.23|1.25|||1.24|1.22|1.265|1.28|1.285|1.265|1.22|1.185|1.19|1.195|1.18|1.225|1.255|1.245|1.25|1.26|1.2725|1.195|1.19|1.23|1.175|1.135|1.17|1.26|1.255|1.255|1.29|1.305|1.38|1.345|1.32|1.34|1.34|1.435|1.41|1.335|1.365|1.36|1.31|1.31|1.31|1.355|1.345|1.39|1.382|1.4|1.437|1.45|1.467|1.477|1.495|1.49|1.502|1.545|1.505|1.502|1.445|1.47|1.44|1.402|1.455|1.452|1.47|1.45|1.435|1.455|1.55|1.525|1.63|1.645|1.635|1.62|1.6|1.55|1.565|1.555|1.49|1.49|1.495|1.52|1.52|1.53|1.515|1.555|1.52|1.575|1.557|1.59|1.61|1.65|1.655|1.72|1.75|1.68|1.7|1.67|1.62|1.74|1.815|1.805|1.855|1.835|1.845|1.825|1.805|1.875|1.865|1.9|1.9|1.865|1.925|1.895|1.865|1.79|1.765|1.77|1.81|1.745|1.83|1.852|1.87|1.84|1.7|1.69|1.685|1.655|1.67|1.62|1.627|1.585|1.6|1.615|1.58|1.535|1.465|1.45|1.415|1.45|1.43|1.465|1.53|1.465|1.395||1.54|1.59|1.7|1.795|1.8|1.727|1.64|1.63|1.76|1.745|1.715|1.745|1.727|1.675|1.69|1.57|1.527|1.51|1.505|1.542|1.525|1.525|1.555|1.565|1.52|1.47|1.59|1.605|1.62|1.605|1.63|1.61|1.55|1.575|1.565|1.64|1.675|1.67|1.555|||1.4|1.325|1.345|1.295|1.265|1.32|1.33
04967|638|/equities/goodman|ASX200/EAFAGROWTH|16.83|17.195|17.11|16.65|16.49|16.37|16.62|16.62|16.9|16.86|16.82|16.96|17|16.72|16.4|16.56|16.57|16.95|17.09|16.97|16.95|17.24|17.69|17.84|17.7|17.37|17.36|17.32|17.73|17.985|18.1|18.06|17.82|17.53|17.62|17.39|17.715||17.88|17.7|17.655|17.42|17.66|17.55|17.41|17.63|17.48|17.85|18.045|18.23|18.46|18.83|19|18.85||18.91|18.95|19.05|||18.96|18.9|18.51|18.31|18.63|18.31|18.06|17.77|17.735|17.75|17.86|18.07|18.33|18.295|18.44|18.44|18.51|18.85|18.53|18.37|18.44|18.41|18.37|18.43|18.38|18.32|18.51|18.57|19.46|19.11|19.15|18.96|18.18|19.71|19.48|19.06|18.55|18.65|18.36|18.265|18.145|18.25|18.4|18.48|18.3|18.27|18.44|18.655|18.85|18.965|18.82|18.82|18.77|18.42|18.6|18.535|18.37|18.07|18.26|18.01|17.98|17.94|18.07|18.12|18.09|17.97|18.1|17.96|17.87|17.93|18.12|18.32|18.02|17.85|17.79|17.72|17.63|18.01|17.92|18.08|18.44|18.21|17.78|18.25|18.16|18.14|17.61|17.81|18.14|18.18|18.02|18.17|18.23|18.2|17.96|17.79|17.54|17.71|17.59|17.4|17.22|17.205|17.05|16.82|16.865|16.74|16.47|16.5|16.09|16.06|15.93|15.76|15.74|15.55|15.38|15.46|15.44|15.33|15.36|15.15|15.19|15.17|15.61|15.61|15.63|15.16|14.8|14.84|14.89|14.91|14.9|15.01|14.97|14.87|15.1|14.94|14.94|14.6|14.53|14.57|14.37|14.61|14.79||14.94|15.115|15.17|15.165|14.965|15.26|15.36|15.11|14.99|14.74|14.595|14.74|14.44|14.54|14.27|14.14|13.83|13.91|14.11|14.37|14.31|13.79|13.27|13.29|12.72|12.89|13.09|12.895|12.98|12.61|12.46|12.76|12.31|12.54|13.2|13.64|12.84|13.03|13.45|||13.11|12.75|12.69|12.11|11.97|11.91|12.21
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.47|4.495|4.55|4.5|4.41|4.38|4.385|4.49|4.45|4.45|4.46|4.4|4.35|4.285|4.22|4.28|4.245|4.09|4.04|4.09|4.11|4.36|4.27|4.15|4.1|4.11|4.09|4.09|4.19|4.21|4.26|4.26|4.25|4.245|4.28|4.25|4.36||4.32|4.32|4.32|4.32|4.37|4.35|4.32|4.33|4.28|4.31|4.37|4.43|4.52|4.45|4.44|4.51||4.5|4.56|4.59|||4.56|4.54|4.44|4.45|4.56|4.71|4.72|4.74|4.66|4.62|4.63|4.665|4.71|4.7|4.64|4.595|4.63|4.61|4.7|4.69|4.705|4.67|4.59|4.6|4.58|4.54|4.62|4.72|4.72|4.6|4.7|4.78|4.66|4.26|4.205|4.23|4.12|4.07|4.04|4.02|4.02|4.09|4.21|4.17|4.1|4.095|4.15|3.98|3.97|4.03|4.07|4.04|4.06|4.07|4.08|4.05|4.05|4.02|4.07|4|3.9|3.89|3.94|3.95|3.9|3.88|3.9|3.84|3.87|3.9|3.97|3.93|3.87|3.86|3.805|3.82|3.78|3.79|3.69|3.74|3.83|3.735|3.69|3.71|3.66|3.68|3.73|3.75|3.76|3.75|3.69|3.73|3.735|3.73|3.78|3.76|3.93|3.83|3.8|3.785|3.78|3.8|3.87|3.805|3.83|3.92|4.01|4.03|4.025|4.1|4.2|4.14|4.13|4.11|4.105|4.15|4.19|4.22|4.22|4.11|4.13|4.16|4.35|4.38|4.38|4.365|4.21|4.16|4.14|4.215|4.32|4.365|4.23|4.29|4.45|4.36|4.33|4.15|4.13|4.14|4.27|4.31|4.39||4.1|4.095|3.93|3.88|3.855|3.99|4.1|4.16|4.025|3.93|3.95|3.995|3.96|4.025|3.97|3.99|3.85|3.92|4.03|4.06|3.87|3.81|3.79|3.72|3.66|3.8|3.915|3.82|3.78|3.6|3.63|3.65|3.58|3.71|3.85|4.05|3.82|3.935|3.93|||3.97|3.73|3.71|3.48|3.47|3.63|3.69
04969|7471|/equities/graincorp|ASX200|4.38|4.37|4.38|4.3|4.26|4.26|4.29|4.25|4.22|4.16|4.17|4.14|4.09|4.14|4.14|4.23|4.22|4.28|4.3|4.25|4.41|4.57|4.66|4.61|4.48|4.58|4.3|4.16|4.1|4.07|4.04|4.05|4.02|3.9|3.97|3.97|4.07||4.07|4.1|4.15|4.15|4.16|4.14|4.21|4.2|4.2|4.28|4.24|4.34|4.13|4.1|4.14|4.12||4.11|4.1|4.07|||4.14|4.14|4.08|4.18|4.2|4.26|4.24|4.24|4.32|4.32|4.38|4.4|4.39|4.38|4.41|4.38|4.39|4.33|4.29|4.34|4.37|4.42|4.43|4.41|4.28|4.24|4.32|4.28|4.33|4.02|3.82|3.91|3.95|3.94|3.76|3.57|3.48|3.39|3.43|3.48|3.58|3.48|3.43|3.6|3.6|3.7|3.76|3.93|4.04|3.97|3.99|3.96|3.96|3.84|3.86|3.87|3.78|3.75|3.7|3.63|3.71|3.7|3.79|3.83|3.88|3.91|3.95|3.91|3.85|3.83|3.75|3.79|3.82|3.81|3.85|3.89|3.92|4.24|4.28|4.24|4.35|4.14|4.14|4.22|4.17|4.2|4.14|4.14|4.22|4.1|4.1|4.11|4.1|4.08|4.03|3.77|3.75|3.78|3.73|3.72|3.68|3.64|3.59|3.57|3.66|3.72|3.72|3.71|3.71|3.72|3.7|3.67|3.72|3.76|3.8|3.86|3.85|3.84|3.91|3.92|3.97|4.03|4.01|4.05|4.09|4.03|4|4.01|3.9|3.91|3.97|3.97|3.99|4.02|4.07|4.05|4.13|4.08|4|4.07|4.09|4.24|4.22||4.2|4.2|4.24|4.28|4.28|4.25|4.18|3.92|3.97|4.02|3.85|3.77|3.83|3.83|3.83|3.72|3.39|3.09|3.23|3.32|3.41|3.44|3.45|3.37|3.31|3.41|3.43|3.45|3.48|3.5|3.31|3.31|3.24|3.34|3.39|3.49|3.36|3.39|3.26|||3.26|3.23|3.19|3.11|3.01|2.96|2.99
04970|18522|/equities/growthpoint-properties-aus|ASX200|3.24|3.28|3.29|3.27|3.18|3.195|3.19|3.225|3.26|3.24|3.24|3.23|3.19|3.16|3.03|3.105|3.02|2.97|2.965|2.99|3.03|3.06|3.12|3.09|3.15|3.125|3.12|3.125|3.2|3.21|3.2|3.23|3.2|3.165|3.2|3.17|3.25||3.25|3.25|3.24|3.2|3.19|3.19|3.2|3.22|3.17|3.28|3.325|3.32|3.39|3.375|3.38|3.5||3.49|3.545|3.66|||3.53|3.5|3.44|3.44|3.55|3.54|3.55|3.55|3.51|3.5|3.51|3.55|3.56|3.59|3.62|3.59|3.6|3.59|3.63|3.69|3.7|3.69|3.7|3.63|3.7|3.65|3.69|3.67|3.66|3.61|3.65|3.63|3.57|3.57|3.51|3.56|3.57|3.45|3.4|3.39|3.335|3.35|3.4|3.44|3.42|3.39|3.36|3.36|3.44|3.475|3.48|3.465|3.47|3.42|3.47|3.465|3.51|3.5|3.47|3.4|3.35|3.35|3.38|3.4|3.34|3.35|3.34|3.33|3.34|3.335|3.37|3.36|3.33|3.31|3.28|3.29|3.275|3.335|3.27|3.31|3.38|3.33|3.28|3.32|3.36|3.26|3.255|3.27|3.21|3.19|3.08|3.13|3.21|3.17|3.2|3.18|3.14|3.14|3.08|3.06|3.05|3.12|3.13|3.13|3.18|3.2|3.2|3.19|3.2|3.265|3.31|3.28|3.2|3.23|3.23|3.24|3.28|3.2|3.2|3.2|3.2|3.17|3.24|3.31|3.31|3.295|3.22|3.2|3.22|3.31|3.33|3.35|3.26|3.2|3.31|3.22|3.17|3.18|3.08|3.06|3.12|3.205|3.215||3.23|3.2|3.19|3.15|3.1|3.18|3.17|3.07|3.06|2.965|2.98|2.95|2.89|2.9|2.93|2.88|2.82|2.855|2.9|2.91|2.89|2.88|2.89|2.8|2.83|2.91|2.95|2.84|2.86|2.79|2.81|2.82|2.82|2.92|2.94|2.94|2.8|2.85|2.83|||2.91|2.81|2.81|2.71|2.56|2.52|2.48
04971|7355|/equities/g.u.d.-hlds|ASX200|11.95|11.96|11.89|11.96|12.04|11.99|12.44|12.57|12.25|11.97|12.12|11.96|12.01|11.79|11.36|11.85|11.57|11.64|12.05|12.09|12.31|12.41|12.36|12.04|12.04|12.22|12.29|12.21|12.19|12.17|11.88|11.86|11.58|11.33|11.52|11.49|11.69||11.61|11.73|11.73|11.44|11.57|10.97|10.89|10.63|10.62|10.58|10.52|10.8|10.75|10.63|10.88|11.2||11.38|11.63|11.62|||11.88|11.4|11.32|11.41|11.47|10.98|11.05|10.84|10.71|10.79|10.89|10.69|10.71|10.74|10.75|10.87|10.97|11.03|10.89|11.19|11.27|11.63|11.62|11.53|11.21||11.39|11.68|11.8|11.75|11.75|11.77|11.66|12.27|12.12|12.22|12|12.08|11.84|12.19|12.24|12.36|12.41|12.67|12.66|12.71|12.89|12.92|12.99|12.35|12.1|12.01|11.89|11.5|11.44|11.48|11.27|11.1|11.09|10.84|10.84|10.55|10.58|10.45|10.32|9.92|10.02|9.88|10.23|10.37|10.65|10.78|10.76|10.85|10.8|10.97|10.59|10.64|10.65|10.7|10.95|10.87|10.77|11.1|11.17|11.46|11.19|11.2|11.05|11.07|11.18|11.05|10.96|11.01|11.04|10.84|11.12|11.06|11.1|11.11|11.17|11.21|11.08|10.76|10.84|10.98|10.72|10.45|10.72|10.74|10.84|10.97|11.06|11.11|11.14|11.34|11.11|10.89|11.08|10.82|11.32|11.27|11.39|11.41|11.22|11.27|11.16|10.9|10.68|10.66|10.42|11.02|10.76|10.93|11.15|10.73|10.87|10.77|10.44|10.47|10.75|10.89|10.96||10.47|10.28|10.32|10.09|9.94|9.89|9.75|9.49|9.41|9.28|8.97|8.98|8.76|9.05|8.9|8.7|8.67|8.87|8.85|8.7|8.48|8.24|8.24|8.4|8.17|8.48|8.7|8.3|8.48|8.38|8.29|8.31|8.15|7.92|8.2|8.75|8.59|8.61|8.55|||8.43|8.29|8.32|8.8|8.64|8.56|8.8
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|5.77|5.6|5.51|5.42|5.34|5.28|5.27|5.28|5.28|5.15|5.29|5.255|5.27|5.22|5.07|5.24|5.08|5.33|5.36|5.46|5.63|5.61|5.64|5.56|5.55|5.595|5.62|5.48|5.52|5.48|5.4|5.34|5.26|5.18|5.28|5.265|5.36||5.2|5.19|5.225|5.31|5.34|5.18|5.1|5.11|5.02|4.93|4.97|4.76|4.76|4.72|4.76|4.7||4.69|4.745|4.75|||4.7|4.67|4.64|4.66|4.65|4.615|4.55|4.59|4.55|4.52|4.55|4.57|4.54|4.59|4.63|4.64|4.62|4.61|4.61|4.725|4.645|4.56|4.59|4.54|4.58|4.55|4.52|4.55|4.55|4.47|4.36|4.33|4.47|4.67|4.605|4.53|4.46|4.42|4.405|4.43|4.44|4.5|4.52|4.59|4.65|4.605|4.65|4.62|4.73|4.68|4.64|4.74|4.615|4.62|4.57|4.77|4.655|4.59|4.57|4.51|4.54|4.53|4.55|4.58|4.51|4.5|4.525|4.43|4.44|4.35|4.31|4.29|4.25|4.21|4.17|4.18|4.17|4.235|4.25|4.32|4.44|4.38|4.28|4.3|4.21|4.29|4.27|4.29|4.3|4.28|4.21|4.17|4.115|4.22|3.99|3.97|3.99|3.97|4|3.94|3.85|3.65|3.67|3.63|3.56|3.55|3.515|3.57|3.55|3.55|3.56|3.56|3.56|3.54|3.56|3.56|3.52|3.51|3.52|3.51|3.52|3.49|3.58|3.63|3.6|3.55|3.54|3.52|3.44|3.51|3.51|3.54|3.5|3.38|3.362|3.46|3.509|3.44|3.303|3.44|3.597|3.421|3.489||3.504|3.45|3.312|3.204|3.224|3.204|3.312|3.116|2.998|2.929|2.85|2.89|2.841|2.841|2.772|2.723|2.723|2.752|2.909|2.919|2.87|2.762|2.752|2.693|2.556|2.615|2.713|2.654|2.674|2.536|2.497|2.565|2.526|2.585|2.723|2.772|2.664|2.811|2.742|||2.654|2.634|2.664|2.664|2.674|2.624|2.85
04973|947866|/equities/hub24-ltd|ASX200|24.67|24.325|23.92|22.66|21.26|20.82|20.9|19.66|19.33|19.09|19.97|19.8|20.34|20.52|20.52|21.92|22.72|22.49|23.47|23.02|23.73|25.74|25.8|26.44|25.89|25.42|24.9|25.43|24.98|25.315|24.43|24.25|23.62|22.77|24.12|24.45|25.69||26.2|25.71|25.98|24.66|23.34|22.68|22.45|22.09|21.9|21.78|21.67|22.28|22.05|21.85|21.72|21.3||21.05|20.74|20.19|||20.69|20.85|20.13|20.21|20.5|20.06|19.89|19.51|20.11|20.43|20.4|20.65|21.09|21.28|21.97|21.1|20.62|20.84|20.52|20.55|20.41|20.66|21.1|20.77|20.58|20.41|20.68|20.71|21.14|21.04|20.14|20.11|20.31|21.08|21.28|21.23|20.5|20.25|21.07|22.55|21.55||20.8|21.08|21.3|21.08|21.18|21.38|21.74|21.7|21.57|21.5|21.04|20.37|20.135|19.07|17.85|17.44|17.35|17.65|18.24|18.1|17.52|17.46|17.47|17.43|17.44|16.99|17|17.32|17.69|17.56|17|16.65|17.09|16.87|16.595|16.95|16.81|15.8|16.91|16.4|15.89|15.64|15.79|15.73|15.61|14|14.78|14.9|15.1|15.03|14.58|14.22|13.88|13.87|13.67|13.75|13.97|13.97|13.99|14.03|13.76|13.32|13.24|13.44|13.44|13.53|13.48|13.45|13.33|13|12.87|12.72|12.27|12.04|11.42|11.19|11.08|11.11|10.85|10.63|10.91|10.8|10.83|10.46|9.49|9.01|9.08|9.6|9.79|10.27|10.37|10.56|10.56|10.35|10.35|10.06|10.15|10.43|11.23|10.99|11.05||11.17|11.01|10.97|10.43|10.25|10.62|10.7|10.52|10.4|10.2|10.08|10.04|10.16|9.97|9.89|9.72|9.85|9.89|10.06|10.19|10.13|9.85|9.82|9.81|9.51|9.55|9.58|9.72|9.63|9.47|9.35|9.33|8.76|9.14|9.55|9.66|9.17|9.38|9.3|||8.68|8.64|8.8|8.21|8.15|7.81|7.51
04974|961867|/equities/idp-education-ltd|ASX200|24.35|24.72|24.68|23.35|21.87|22.235|24.23|23.92|24.1|23.3|24.01|25.07|25.31|26.2|27.11|27.14|26.66|24.25|24|24.98|24.63|24.92|25|24.83|24.95|24.31|24.6|24.88|24.59|24.17|23.43|23.36|23.65|22.7|22.81|22.68|21.84||20.39|20.38|20.38|19.85|20.07|19.61|19.73|19.85|19.87|19.58|19.79|19.69|19.59|19.65|20.03|20.01||19.67|19.82|19.865|||20.13|19.6|19.13|18.94|19.23|20.2|19.94|19.45|20.22|20.44|21.03|21.63|21.5|21.36|22.48|23.27|23.32|23.44|24.28|24.66|25.25|24.9|24.15|24.24|24.24|23.4|23.23|23.85|23.68|22.84|22.85|22.4|21.9|19.61|19.58|19.25|18.73|19.11|19.36|18.92|20.24|20.31|20.135|19.82|19.1|19.13|18.56|18.41|19.55|19.06|18.08|19.42|19.37|19.16|19.1|19.03|19.09|18.42|18.4|18.19|18.65|18.6|18.92|19.05|19.21|18.89|18.8|18.5|18.6|18.97|19.44|19.01|18.91|19.07|18.83|19.16|18.53|19.27|18.6|18.87|19.58|19.15|18.8|19.49|19.1|19.09|19.09|19.15|18.4|18.08|18.62|14.28|13.9|13.81|13.8|13.5|13.36|13.2|12.96|12.87|12.73|12.93|13.38|12.92|13.2|13.48|13.36|13.79|13.62|13.87|14.07|14.04|14|13.9|13.87|13.96|14.15|13.92|14.49|14.79|15.43|15.42|16|16.35|16.445|16.66|15.42|15.46|15.03|15.5|15.44|16.08|16.3|16.53|16.65|16.14|16.26|16.22|15.99|15.6|16.45|16.5|16.85||16.82|17.19|16.97|16.96|16.39|16.59|16.95|16.45|16.67|15.84|15.42|14.88|14.74|14.79|14.48|14.14|14.24|14.06|14.83|15.27|15.27|14.79|14.98|14.69|13.91|14.1|14.39|14.25|14.58|13.54|13.13|13.07|12.99|13.36|14.22|14.32|13.63|13.89|13.965|||13.34|13.04|12.66|12.5|13.41|12.1|
04975|7714|/equities/independence-grp|ASX200|6.38|6.3|6.37|6.34|6.19|6.1|6.16|6.22|6.36|6.18|6.32|6.86|6.79|6.75|6.9|7.16|7.13|7.01|6.75|6.61|6.8|6.83|6.56|6.5|6.42|6.52|6.45|6.4|6.31|6.29|6.21|6.41|6.37|6.15|6.385|6.38|6.72||6.92|6.99|6.93|7.085|7.12|7|7.14|6.94|6.98|6.92|7|7.225|7.31|6.82|6.63|6.35||6.32|6.18|6.18|||6.17|5.97|6.09|6.24|6.26|6.29|6.11|6.085|6.07|5.84||||5.008|4.9|4.801|4.761|4.632|4.642|4.672|4.741|4.796|4.781|4.791|4.692|4.682|4.82|4.83|4.82|4.593|4.513|4.632|4.627|4.593|4.563|4.375|4.504|4.415|4.365|4.306|4.058|4.147|4.187|4.325|4.306|4.256|4.335|4.246|4.325|4.306|4.325|4.306|4.424|4.434|4.355|4.345|4.246|4.177|4.098|4.028|4.118|4.098|4.217|4.147|4.217|4.187|4.296|4.246|4.434|4.509|4.533|4.583|4.513|4.504|4.395|4.345|4.301|4.415|4.296|4.266|4.454|4.296|4.266|4.385|4.395|4.474|4.405|4.504|4.385|4.424|4.444|4.509|4.603|4.553|4.593|4.642|4.622|4.766|4.692|4.81|4.82|4.692|4.692|4.513|4.523|4.474|4.603|5.454|5.305|5.187|5.078|5.107|5.018|4.959|4.969|4.9|5.028|4.86|4.89|4.781|4.89|4.989|5.023|4.83|4.801|4.781|4.801|4.672|4.612|4.711|4.741|4.86|4.771|4.721|4.781|4.86|4.845|4.791|4.711|4.86|5.058|5.157|5.157||5.008|5.107|5.147|5.088|4.929|4.9|4.82|4.89|4.82|4.82|4.88|5.018|4.84|4.801|4.726|4.543|4.484|4.365|4.424|4.543|4.434|4.563|4.543|4.444|4.306|4.365|4.588|4.533|4.662|4.583|4.573|4.444|4.325|4.513|4.672|4.721|4.662|4.771|4.781|||4.583|4.484|4.405|4.286|4.385|4.048|4.088
04976|7635|/equities/iluka-resources-limited|ASX200|6.678|6.561|6.678|6.61|6.619|6.482|6.463|6.668|6.752|6.815|7.158|7.266|7.285|7.148|7.119|7.236|7.119|7.138|6.874|6.884|7.021|7.001|6.923|6.815|6.766|6.668|6.59|6.57|6.473|6.326|6.384|6.267|6.238|6.051|6.14|6.189|6.497||6.766|6.747|6.776|6.678|6.561|6.433|6.61|6.57|6.659|6.375|6.463|6.512|6.286|6.193|6.316|6.355||6.169|6.002|6.071|||6.091|6.032|6.042|6.042|5.929|5.797|5.674|5.552|5.679|5.699|5.611|5.67|5.601|5.581|5.484|5.297|5.195|5.102|5.229|5.209|5.268|5.278|5.141|5.111|5.082|5.033|5.043|4.945|4.916|4.827|4.945|4.984|5.062|5.023|4.906|4.847|4.886|4.857|4.955|4.852|4.778|4.994|5.053|5.004|4.955|5.004|5.009|4.942|4.999|4.834|4.87|4.911|4.911|4.865|4.757|4.736|4.7|4.664|4.654|4.581|4.669|4.641|4.71|4.741|4.813|4.793|4.88|4.752|4.875|4.911|4.937|4.999|4.994|4.906|4.916|5.112|4.983|5.05|5.056|5.025|5.174|5.174|5.081|5.19|5.195|5.179|5.102|5.133|5.066|5.087|4.989|5.045|4.981|4.896|4.896|4.906|4.87|4.937|4.886|4.886|4.886|4.782|4.844|4.633|4.592|4.71|4.721|4.69|4.705|4.705|4.71|4.695|4.623|4.597|4.551|4.628|4.592|4.525|4.535|4.468|4.484|4.514|4.535|4.437|4.37|4.28|4.319|4.221|4.185|4.113|4.355|4.417|4.267|4.283|4.277|4.2|4.365|4.432|4.324|4.401|4.618|4.721|4.677||4.597|4.633|4.46|4.35|4.21|4.2|4.241|4.205|4.18|4.19|4.143|4.2|4.066|3.984|3.917|3.829|3.783|3.716|3.752|3.778|3.711|3.86|3.721|3.685|3.649|3.839|3.69|3.592|3.716|3.77|3.736|3.752|3.613|3.674|3.741|3.855|3.711|3.86|3.716|||3.597|3.633|3.644|3.659|3.592|3.473|3.602
04977|7569|/equities/incitec-pivot|ASX200|2.72|2.715|2.75|2.76|2.71|2.69|2.71|2.775|2.76|2.67|2.73|2.68|2.71|2.61|2.56|2.56|2.51|2.525|2.49|2.53|2.565|2.605|2.6|2.49|2.62|2.63|2.68|2.69|2.73|2.765|2.72|2.73|2.72|2.62|2.62|2.57|2.68||2.71|2.68|2.66|2.58|2.52|2.49|2.5|2.4|2.35|2.36|2.405|2.41|2.325|2.28|2.23|2.24||2.26|2.265|2.265|||2.275|2.24|2.27|2.28|2.29|2.29|2.28|2.29|2.31|2.33|2.37|2.39|2.36|2.39|2.32|2.32|2.32|2.31|2.29|2.36|2.4|2.4|2.33|2.26|2.27|2.28|2.22|2.12|2.11|2.08|2.05|2.04|2.05|2.06|2.05|2.03|2.02|1.97|1.9|1.915|1.97|2.045|2.07|2.07|2.03|2.02|2.05|2.06|2.1|2.08|2.06|2.04|2.08|2.1|2.11|2.06|2.02|2.04|2.04|1.98|2.04|2.025|2.11|2.12|2.12|2.12|2.085|2.03|2.065|2.07|2.05|2.09|2.09|2.13|2.07|2.07|2.06|2.08|2.02|2.015|2.1|2.08|2.02|2.09|2.065|2.085|2.095|2.14|2.08|2.08|2.07|2.1|2.13|2.125|2.14|2.11|2.13|2.15|2.12|2.12|2.08|1.96|1.9|1.85|1.835|1.87|1.835|1.88|1.87|1.865|1.89|1.88|1.835|1.85|1.905|1.93|1.86|1.815|1.865|1.835|1.845|1.855|1.86|1.88|1.91|1.9|1.87|1.845|1.807|1.842|1.89|1.952|1.945|1.94|1.972|1.975|1.97|1.925|1.882|1.92|2.03|2.19|2.175||2.08|2.05|2.05|1.975|1.975|2.01|2.02|1.965|1.915|1.89|1.895|1.925|1.93|1.942|1.945|1.95|1.95|1.925|2.01||2.18|2.17|2.225|2.26|2.19|2.23|2.25|2.14|2.12|2.06|2.06|2.05|2.03|2.06|2.09|2.14|2.14|2.18|2.16|||2.13|2.07|2.15|2.07|2.01|2.03|2
04978|7553|/equities/ing-real-est|ASX200|4.84|4.9|4.85|4.76|4.74|4.74|4.8|4.84|4.89|4.88|4.92|4.92|4.88|4.82|4.72|4.71|4.76|4.79|4.9|4.88|4.85|4.95|5|5.21|5.17|5.22|5.26|5.25|5.27|5.27|5.29|5.18|5.06|4.94|4.93|4.77|4.84||4.88|4.8|4.77|4.62|4.66|4.64|4.69|4.7|4.68|4.7|4.73|4.77|4.77|4.76|4.81|4.91||4.86|4.91|4.91|||4.81|4.76|4.76|4.76|4.79|4.81|4.85|4.87|4.77|4.59|4.64|4.65|4.71|4.72|4.65|4.63|4.62|4.62|4.59|4.59|4.63|4.62|4.53|4.45|4.47|4.45|4.53|4.51|4.65|4.57|4.66|4.63|4.58|4.78|4.76|4.73|4.64|4.59|4.56|4.49|4.5|4.46|4.52|4.36|4.63|4.65|4.73|4.77|4.79|4.66|4.75|4.56|4.52|4.48|4.55|4.5|4.57|4.51|4.54|4.54|4.47|4.43|4.44|4.36|4.34|4.3|4.4|4.35|4.39|4.38|4.32|4.44|4.35|4.26|4.3|4.32|4.36|4.48|4.44|4.46|4.5|4.46|4.47|4.36|4.51|4.48|4.53|4.58|4.67|4.56|4.55|4.75|4.55|4.49|4.54|4.49|4.54|4.56|4.65|4.66|4.61|4.52|4.5|4.52|4.64|4.71|4.67|4.62|4.49|4.45|4.22|4.26|4.25|4.25|4.33|4.33|4.33|4.23|4.32|4.25|4.3|4.36|4.42|4.43|4.5|4.48|4.4|4.39|4.26|4.29|4.43|4.48|4.4|4.29|4.44|4.33|4.31|4.27|4.21|4|4.12|4.17|4.22||4.16|4.33|4.28|4.21|4.12|4.01|4.03|3.92|3.9|3.79|3.74|3.73|3.64|3.78|3.6|3.51|3.5|3.49|3.53|3.55|3.55|3.54|3.55|3.51|3.44|3.5||3.54|3.56|3.46|3.47|3.37|3.25|3.39|3.47|3.52|3.3|3.04|3.02|||3.09|2.94|3.04|3.11|3.05|3.12|3.27
04979|993193|/equities/inghams-group-ltd|ASX200|3.41|3.4|3.535|3.55|3.48|3.5|3.49|3.45|3.45|3.365|3.36|3.41|3.46|3.51|3.48|3.58|3.65|3.6|3.62|3.685|3.56|3.52|3.495|3.475|3.48|3.52|3.55|3.53|3.46|3.44|3.39|3.335|3.26|3.25|3.27|3.15|3.16||3.16|3.17|3.17|3.17|3.13|3.11|3.11|3.09|3.14|3.185|3.2|3.15|3.14|3.14|3.15|3.12||3.12|3.12|3.12|||3.14|3.12|3.12|3.12|3.15|3.17|3.15|3.13|3.11|3.07|3.08|3.08|3.06|3.075|3.09|3.07|3.06|3.06|3.06|3.12|3.13|3.15|3.18|3.18|3.15|3.19|3.23|3.15|3.13|3.12|3.2|3.225|3.23|3.25|3.23|3.07|2.83|2.86|2.85|2.86|2.88|2.895|2.88|2.965|2.98|2.95|2.97|3|3.03|3.05|3.05|3.05|3.05|3.05|3.07|3.06|3.045|3.03|3.02|2.95|2.96|2.97|3.02|2.98|2.96|2.945|2.94|2.93|3.01|3.02|2.98|3.02|3.06|3.15|3.18|3.27|3.2|3.21|3.24|3.2|3.28|3.19|3.12|3.22|3.27|3.275|3.34|3.39|3.34|3.31|3.23|3.27|3.26|3.21|3.24|3.22|3.205|3.21|3.19|3.2|3.19|3.26|3.315|3.23|3.285|3.34|3.31|3.3|3.27|3.33|3.33|3.35|3.49|3.42|3.4|3.46|3.37|3.38|3.43|3.47|3.45|3.43|3.4|3.35|3.325|3.3|3.21|3.19|3.13|3.18|3.22|3.24|3.255|3.26|3.3|3.33|3.33|3.29|3.22|3.31|3.34|3.38|3.38||3.33|3.28|3.27|3.28|3.29|3.23|3.27|3.16|3.11|3.07|3.06|3.13|3.12|3.14|3.13|3.1|2.99|3.07|3.12|3.15|3.19|3.2|3.17|3.18|3.25|3.41|3.38|3.31|3.31|3.33|3.33|3.355|3.28|3.25|3.35|3.38|3.33|3.37|3.32|||3.33|3.27|3.36|3.35|3.325|3.24|3.26
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|4.73|4.66|4.64|4.59|4.58|4.46|4.56|4.3|4.77|4.8|4.82|4.85|4.91|4.93|4.97|5.02|5.005|4.94|4.85|4.92|4.99|5.105|5.17|5.27|5.305|5.32|5.17|4.96|4.89|4.92|4.84|4.92|4.85|4.78|4.83|4.915|4.965||4.97|4.99|5.06|5.1|5.05|4.92|5.045|5.04|4.98|4.86|4.75|4.72|4.695|4.61|4.61|4.7||4.7|4.75|4.81|||4.79|4.71|4.695|4.85|4.87|5.03|5.07|5.07|5.07|5.05|5.125|5.17|5.15|5.12|5.08|5.15|5.23|5.07|5.14|5.19|5.21|5.21|5.11|5.01|||5.39|5.32|5.3|5.19|5.28|5.24|5.11|4.86|4.765|4.75|4.735|4.66|4.67|4.67|4.635|4.65|4.8|4.83|4.75|4.71|4.71|4.74|4.8|4.77|4.78|4.76|4.8|4.7|4.64|4.67|4.59|4.505|4.495|4.39|4.39|4.38|4.51|4.54|4.46|4.47|4.47|4.47|4.5|4.52|4.57|4.63|4.55|4.625|4.69|4.78|4.69|4.8|4.67|4.74|4.88|4.82|4.68|4.77|4.885|4.93|4.95|5.03|4.96|4.98|4.985|5.01|5.02|5.01|5.01|5.05|5.01|4.99|4.94|4.97|5.02|5.11|5.16|5.06|5.07|5.01|4.98|5.02|5.03|5.32|5.65|5.61|5.58|5.53|5.57|5.56|5.59|5.53|5.55|5.53|5.59|5.685|5.735|5.79|5.78|5.62|5.55|5.73|5.62|5.71|5.69|5.87|5.9|5.925|5.915|5.78|5.92|5.73|5.55|5.63|5.83|6.11|6.17||6.15|6.18|6.08|5.96|5.95|6.01|6.04|5.82|5.66|5.53|5.45|5.495|5.38|5.43|5.39|5.35|5.35|5.27|5.36|5.29|5.25|5.26|5.335|5.38|5.36|5.6|5.78|5.795|5.87|5.785|5.83|5.82|5.775|5.95|6.09|6.27|6.03|5.99|6.01|||6|5.94|6.05|6.16|6.09|5.86|6.1
04981|7379|/equities/invocare|ASX200|11.3|11.4|11.335|11.235|11.11|11.15|11.1|11.13|11.13|11.09|11.11|10.43|11.22|11.1|11.06|10.8|11.17|10.9|10.87|10.72|10.37|10.71|11.16|11.09|10.99|11.22|11.61|11.9|11.72|11.67|11.54|11.56|11.35|11.15|11.13|11.59|11.48||11.47|11.4|11.4|11.46|11.41|11.41|11.5|11.61|11.54|11.55|11.56|11.52|11.46|11.35|11.52|11.45||11.45|11.55|11.46|||11.43|11.35|11.29|11.33|11.32|11.42|11.37|11.21|11.33|11.31|11.62|11.59|11.2|11.21|11.15|11.09|11.08|11.09|11.11|11.45|11.51|11.41|11.21|11.17|11.35|11.39|11.3|11.22|11.43|11.46|11.48|11.12|10.83|10.63|10.54|10.37|10.23|9.95|10.08|10.06|10.09|10.25|10.36|10.46|10.38|10.36|10.27|10.36|10.36|10.31|10.11|10.18|10.01|9.98|10.09|10.26|10.12|10.08|9.9|9.74|9.69|9.77|9.77|9.76|9.73|9.57|9.55|9.46|9.48|9.47|9.48|9.42|9.46|9.53|9.5|9.56|9.57|9.69|9.52|9.57|9.68|9.55|9.67|9.85|9.89|9.76|9.67|9.91|10.02|9.81|9.4|9.74|9.9|9.88|9.94|9.99|9.9|9.87|9.84|9.57|9.54|9.46|9.45|9.37|9.55|9.62|9.7|9.97|10.07|10.18|10.26|10.23|10.29|10.17|10.3|10.25|10.1|10.06|10.26|10.25|10.23|10.25|10.38|10.5|10.56|10.57|10.42|10.38|10.23|10.24|10.43|10.55|10.59|10.8|11.01|10.96|10.93|11.26|10.97|10.93|11.24|11.34|11.39||10.95|11.16|11.17|11.16|11.26|11.35|11.69|11.18|11.09|11.05|10.91|11.1|10.85|10.99|10.54|10.25|10.38|10.44|10.75|10.86|10.42|10.2|10.4|10.29|10.04|10.07|10.13|9.97|10.2|10.01|9.99|9.96|9.72|9.93|10.35|10.79|11.02|11.1||||10.92|10.29|10.45|10.28|9.98|10.37|10.62
04982|7333|/equities/ioof-hldg|ASX200|3.37|3.34|3.37|3.36|3.35|3.34|3.36|3.28|3.23|3.16|3.22|3.16|3.25|3.22|3.2|3.27|3.27|3.1|3.09|3.07|3.14|3.24|3.28|3.23|3.22|3.19|3.24|3.25|3.34|3.25|3.23|3.16|3.11|3.01|3.06|3.13|3.51||3.6|3.59|3.63|3.62|3.64|3.57|3.6|3.57|3.55|3.53|3.5|3.49|3.44|3.37|3.38|3.47||3.47|3.5|3.55|||3.52|3.44|3.41|3.53|3.53|3.65|3.65|3.61|3.6|3.57|3.62|3.67|3.66|3.73|3.71|3.68|3.7|3.6|3.65|3.65|3.68|3.67|3.57|3.53|3.43|3.4|3.38|3.33|3.3|3.23|3.28|3.3|3.21|3.1|3.01|2.94|2.9|2.86|2.82|2.87|2.86|2.92|2.98|3.16|3.12|3.17|3.2|3.24|3.24|3.21|3.16|3.16|3.21|3.18|3.15|3.09|3.08|3.1|3.03|3|3.06|3.02|3.1|3.07|3.01|3|3.02|2.96|3.04|3.02|3.03|3.08|3.03|3.02|3.21|3.3|3.21|3.37|3.37|3.51|3.54|3.53|||||4.09|4|3.95|3.93|3.95|3.94|3.97|4.01|4.07|3.99|3.95|3.97|4.03|3.97|4.01|3.97|4.07|3.99|4.09|4.39|4.76|4.77|4.82|4.9|4.82|4.83|4.68|4.57|4.65|4.55|4.52|4.46|4.42|4.46|4.47|4.48|4.5|4.46|4.38|4.44|4.37|4.38|4.33|4.43|4.27|4.46|4.42|4.47|4.46|4.46|4.5|4.36|4.14|4.18|4.49|4.81|4.83||4.54|4.47|4.41|4.36|4.24|4.27|4.39|4.14|4.04|3.93|3.88|3.91|3.77|3.83|3.65|3.53|3.57|3.67|3.83|3.93|3.83|3.77|3.79|3.69|3.65|3.68|3.47|3.27|3.16|3.07|3.05|3.09|2.97|3.16|3.28|3.46|3.24|3.45|3.48|||3.47|3.17|3.26|3.08|2.98|3.1|3.25
04983|942738|/equities/iph-ltd|ASX200|6.505|6.31|6.42|6.365|6.16|6.09|6.26|6.21|6.2|6.05|6.15|6.01|6.05|6|6|5.9|5.77|5.79|6.07|6.27|6.17|6.04|6|6.03|6.15|6.13|6.25|6.31|6.425|6.48|6.48|6.44|6.35|6.15|6.3|6.19|6.27||6.255|6.27|6.28|6.16|6.08|5.9|5.77|5.88|5.905|6|5.98|6.13|6.22|6.36|6.47|6.46||6.43|6.5|6.48|||6.37|6.25|6.19|6.35|6.35|6.4|6.37|6.41|6.52|6.56|6.6|6.61|6.57|6.605|6.88|6.82|6.89|6.86|6.86|6.86|7.01|6.91|7.03|7.12|7.04|6.97|6.89|6.84|6.92|6.89|6.9|6.86|6.9|6.82|6.68|6.57|6.55|6.46|6.47|6.57|6.7|6.72|6.8|6.96|6.95|6.86|7.13|7.26|7.36|7.31|7.28|7.27|7.23|7.04|7.09|7.06|7.04|6.99|7.065|7.02|7.17|7.135|7.3|7.36|7.38|7.49|7.37|7.27|7.17|7.15|7.08|7.04|6.97|6.94|6.8|6.79|6.5|6.56|6.465|6.7|6.815|6.82|6.61|6.815|6.77|6.91|7.15|7.48|7.38|7.3|7.6|8.04|7.77|7.78|7.6|7.68|7.62|7.49|7.49|7.49|7.48|7.56|7.63|7.4|7.38|7.5|7.43|7.45|7.47|7.46|7.48|7.49|7.62|7.55|7.39|7.55|7.57|7.46|7.33|7.63|7.55|7.69|7.75|7.58|7.67|7.49|7.29|7.4|7.26|7.4|7.47|7.81|7.75|7.86|8.07|7.91|7.85|7.63|7.39|7.48|7.3|7.23|7.15||7.015|7.44|7.385|7.5|7.49|7.42|7.42|7.565|7.4|7.3|7.15|7.33|7.25|7.35|7.42|7.31|7.29|7.17|7.44|7.28|7.2|7.11|7.16|7.375|7.1|7.2|7.37|7.3|7.27|7.14|7.1|7.16|7.12|7.23|7.3|7.66|7.51|7.4|7.26|||7.09|7.12|7.22|7.1|7.05|6.8|7.14
04984|7558|/equities/iress-mrkt-tech|ASX200|9.34|9.47|9.53|9.5|9.32|9.34|9.14|9|9.045|8.93|9.07|9.03|9.1|9.06|9|9.22|9.14|9.43|9.53|9.85|10.15|9.72|9.87|9.96|9.85|9.83|9.94|9.94|10.13|10.26|10.13|10.28|10.05|9.82|9.98|9.82|10.1||10.12|10.11|10.37|10.36|10.37|10.2|10.27|10.12|10.12|10.13|10.19|10.14|10.25|10.3|10.55|10.65||10.61|10.69|10.62|||10.52|10.44|10.33|10.52|10.64|10.38|10.21|9.98|9.89|10.01|10.12|10.26|10.14|10.09|10.13|10.07|10.26|10.34|10.33|10.51|10.39|10.22|9.87|9.6|9.63|9.55|9.72|9.71|9.76|9.67|9.86|9.87|9.91|10.05|9.91|9.53|8.95|9|8.9|9.12|9.23|9.35|9.33|9.76|9.81|9.8|9.79|9.81|9.96|9.96|10|9.92|10.07|9.8|9.68|9.67|9.52|9.52|9.5|9.41|9.51|9.53|9.68|9.56|9.53|9.49|9.61|9.53|9.47|9.65|9.65|9.72|9.76|9.78|9.78|9.92|9.88|10.17|10.04|10.24|10.51|10.55|10.45|10.69|10.61|10.62|10.52|10.79|10.43|10.29|10.41|10.93|10.75|10.59|10.57|10.4|10.34|10.27|10.24|10.29|10.3|10.28|10.3|10.16|10.27|10.2|10.06|10.36|10.31|10.31|10.51|10.47|10.5|10.52|10.56|10.66|10.76|10.55|10.56|10.71|10.85|10.75|10.98|11|10.8|10.86|10.77|10.78|10.63|10.63|10.66|10.81|10.69|10.87|11.27|11.23|11.24|10.96|10.7|10.75|11.13|11.35|11.36||11.43|11.53|11.05|10.59||10.98|11.04|11.04|11.05|10.93|10.85|10.84|10.55|10.58|10.58|10.42|10.48|10.22|10.44|10.8|10.79|10.81|10.78|10.9|10.8|10.97|10.93|10.56|10.33|9.96|9.62|9.59|9.43|9.68|9.96|10.28|9.98|10.07|10.35|||10.33|10|10|10.02|9.98|10.38|10.44
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|37.91|38.2|37.98|37.43|37.65|37.1|36.61|36.23|36.74|36.41|37.43|37.73|38.23|36.83|35.63|37.6|37.88|38.19|37.99|38.66|39.12|38.95|40.32|39.93|39.78|39.32|40.16|40.18|38.82|38.11|37.72|37.32|35.99|35.45|35.91|35.47|36.88||36.98|36.7|37.06|36.87|36.34|36.1|36.09|36.16|35.95|35.55|35.56|35.18|35.59|35.75|37.41|37.6||37.56|37.54|37.68|||37.67|37.19|36.99|36.7|36.88|37.38|37.2|35.9|35.98|35.53|35.53|35.71|36.62|36.71|36.9|36.58|37.13|38.01|38.24|37.79|38.31|38.74|38.88|38.33|38.05|39|38.64|37.72|37.74|36.75|36.37|35.78|35.14|36.91|36.36|36.19|35.59|35.03|34.01|33.28|33.65|33.71|34.29|34.62|35.09|34.95|35.17|35.23|35.38|35.29|35.52|34.9|34.6|34.21|34.61|34.04|33.2|33.18|33.63|32.9|32.5|32.15|32.41|31.6|30.81|30.61|30.28|29.29|29.64|29.67|30.08|30.12|29.56|29.73|29.53|29.48|29.04|29.61|28.66|29.16|30.58|29.98|29.16|30.25|30.51|31.26|30.85|31.25|30.72|30.74|30.04|30.28|30.11|29.49|29.63|30.35|30.53|30.32|29.55|28.91|29.09|28.87|29.09|28.14|28.02|27.76|27.83|28.63|28.06|27.6|28.01|27.83|27.7|27.34|27.49|27.39|26.68|25.98|26.03|25.8|26.2|26.08|26.95|26.82|27.01|27.02|26.97|26.34|25.19|25.65|26.08|27.07|27.74|27.08|26.24|25.71|26.3|25.52|24.76|25.07|25.81|26.64|26.42||25.96|26.07|25.84|25.82|25.31|25.42|25.98|25.06|24.6|23.59|23.12|23.14|23.03|22.9|20.96|20.61|20.32|20.29|21.02|21.13|21.11|19.74|19.99|20.95|20.13|20.34|20.39|19.13|18.14|17.43|17.11|17.65|17.18|17.49|18.18|18.39|18.11|19.42|19.3|||18.89|17.97|18.89|18.3|18.06|18.18|18.76
04986|32565|/equities/henderson-group-plc.|ASX200|41.18|40.48|41.52|40.86|40.315|40.32|39.39|39.38|38.68|36.89|37.04|37.605|38.46|37.7|37.02|38.23|37.18|36.59|36.88|36.45|37.54|38.91|39.03|38.76|39.46|40.25|39.82|40.05|40.21|39.66|42.11|41.4|41.63|39.41|41.53|39.89|41.67||42.73|43|43.91|43.29|44|43.96|43.77|44.03|43.63|43.22|43.11|42.97|42.07|39.14|40.86|41.81||41.92|42.04|42.56|||42.14|41.87|41.77|42|42.2|42.37|42.28|41.77|42.78|42.7|43.39|44.72|43.82|42.81|41.69|39.09|39.15|38.64|38.99|38.75|39.12|39.02|38.45|36.14|36.31|36.84|36.96|36.76|36.4|35.7|36.01|35.96|35.82|34.53|35.59|35.65|34.95|34.82|34.45|34.75|35.33|36|36.91|37.53|37.54|37.54|38.56|38.65|39.41|39.05|39.6|39.06|38.35|37.47|36.94|34.82|34.1|34.39|33.56|29.7|29.97|29.81|29.74|28.36|27.93|27.45|26.66|26.4|26.93|27.11|27.2|26.35|26.19|26.46|26.55|26.91|26.77|28.1|27.89|28.04|28.64|27.84|27.88|28.36|28.78|28.57|28.99|28.91|28.22|28.07|28.84|28.95|29.235|29.1|29.25|29.17|29.67|29.29|29.18|28.7|29.67|29|29.42|29.16|28.81|29.94|30.75|31.34|31.05|31.13|30.75|30.71|30.05|29.64|30.3|30.3|29.69|29.36|29.45|28.58|30.42|30.005|30.44|30.36|30.12|29.49|30.61|30.66|29.19|31.05|30.48|31.53|31.63|32.055|32.29|32.16|32.87|32.78|31.73|32.75|33.96|35.87|36.48||34.73|33.57|32.56|32.34|31.98|32.38|33.31|32.35|31.59|30.99|30.65|30.35|29.28|28.53|27.38|26.84|27.19|28.2|29.21|29.32|28.35|27.4|28.2|28.24|26.9|26.46|23.9|24.45|23.57|22.8|22.74|23.37|23.76|24.13|24.08|24.31|23.93|24.23|24.09|||25.62|25.15|24.98|23.1|22.9|22.83|24.3
04987|7274|/equities/jb-hi-fi|ASX200|50.42|49.14|48.45|48.07|47.2|46.84|47.08|45.42|45.5|44.14|45.17|44.55|45|43.6|43.35|45.27|45.95|47.62|48.99|49.15|50.41|50.35|51.33|50.87|50.81|50.93|51.37|51.08|51.27|51.09|51.52|51.75|50.4|50.13|51.44|51|52.1||50.52|50.77|51.71|51.89|52.6|51.93|50.7|50.02|51.1|50.2|49.55|48.21|47.34|47.8|48.9|48.45||48.51|48.09|48.1|||48.11|47.66|47.61|48.24|47.36|46.66|46.12|45.92|44.89|43.92|43.92|42.9|42.3|43.78|44.94|45.23|45.11|45.51|45.44|45.97|45.54|45.39|45.44|45.38|45.74|45.34|45.24|45.5|46.05|45.5|44.5|44.12|46.19|49.27|48.47|48.27|47.26|47.6|47.19|47.1|46.92|48.88|48.68|49.36|50.41|49.76|50.78|51.65|52.2|51.86|51.69|51.36|50.14|49.7|49.34|48.82|46.81|46.87|46.53|45.91|46.47|46.88|47.07|46.82|46.93|47.03|47.61|46.86|46.81|46.84|46.86|47.44|46.6|46.1|46.47|46.7|45.93|46.92|48.26|49.09|50.69|50.51|49.25|50.11|50.96|51.04|51.95|51.47|51.04|50.85|49.74|48.24|47.53|47.8|46.28|46.23|45.6|45.58|45.67|45.52|44.92|43.54|43.83|44.5|45.33|44.93|44.22|44.62|44.29|43.26|43.06|42.91|42.91|42.69|42.65|42.2|42.81|42.27|42.48|42.19|42.04|42.31|43.25|42.7|42.24|42.55|42.42|42.75|41.5|41.51|40.8|41.23|40|38.86|38.53|39.67|40.64|38.45|37.87|38.31|40.02|40|39.87||39.51|39.73|38.59|37.54|36.5|36.8|37.43|36.13|36.37|35.44|35.06|35.1|34.79|34.3|33.95|34.07|34.17|33.87|34.91|35.55|34.18|33.56|34.57|33.32|33.1|33.97|34.28|33.26|33.75|33.5|32.51|32.71|31.12|31.82|31.97|32.77|31.92|33.44|32.8|||32.17|29.75|29.64|29.12|28.9|29.23|28.19
04988|985811|/equities/kogan-com-ltd|ASX200|13.92|13.61|13.33|13.35|13.26|12.98|13.175|12.56|13.02|13.57|13.98|13.7|13.7|13.79|13.66|15.02|15.35|15.53|16.07|16.11|16.32|16.33|16.26|16.83|16.69|16.63|17.14|17.23|17.26|17.12|16.97|17.3|17.12|17.01|17.99|19.4|20.67||20.84|20.76|20.73|20.61|20.45|20.2|19.95|20.05|19.8|18.98|19.31|19.55|19.02|18.82|19.26|19.12||18.89|18.73|18.88|||18.6|18.18|17.96|18.29|17.68|17.93|17.54|17.36|17.73|18.03|17.65|17.6|17.48|17.74|17.19|16.62|16.02|16.16|16.3|15.81|15.52|15.45|16.32|16.81|17.39|17.9|18.79|18.95|19.49|19.13|19.81|18.86|19.7|22.77|22.42|21.77|20.74|20.35|20.06|20.52|20.26|20.11|20.01|20.6|21.38|22.87|24.34|24.65|24.76|24.22|24.16|22.52|22.2|21.94|21.87|22.07|20.61|20.13|19.99|19.885|20.05|20.08|20.76|20.05|19.82|19.82|20.35|19.31|19.74|20.2|20.12|19.84|18.55|18.35|18.32|19.16|18.76|19.87|19.02|19.08|20.92|21.31|20.27|20.46|20.52|20.59|20.6|21.05|21.7|21.6|21.46|21.63|21|20.32|20.08|19.98|19.85|20.66|19.59|18.57|18.76|18.62|18.64|16.83|16.62|16.15|15.92|16.44|16.69|17.14|17.25|17.25|16.69|16.44|16.13|17.7|17.11|16.77|16.94|17|16.67|16.46|15.75|15.3|15.35|15.06|14.72|14.06|13.71|14.29|14.82|14.81|14.35|14.06|14|13.68|13.2|12.87|12.93|12.39|12.5||12.01||12.12|10.81|11.04|10.93|10.78|10.65|10.3|10.05|9.77|9.61|9.4|8.95|8.32|8.26|8.73|8.7|8.43|8.49|8.65|8.32|8.52|8.16|7.98|7.83|7.54|7.56|7.69|7.42|7.35|7|6.81|6.97|6.55|6.54|6.43|6.34|6.21|6.27|6.08|||5.94|5.89|5.75|5.65|5.41|5.37|5.46
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|12.84|13.09|13.27|12.91|12.82|12.81|13.18|13.45|13.32|13.34|13.44|13.62|13.43|13.3|12.78|13.05|12.6|12.05|11.55|11.8|11.56|11.45|11.565|11.85|11.94|11.87|11.6|12.045|12.18|12.38|12.24|12.19|12.05|11.81|12.01|11.82|12.15||12.47|12.46|12.49|12.45|12.68|12.59|12.61|12.71|12.81|13.17|12.99|12.93|13.01|12.91|13.03|13.12||13.1|13.2|13.31|||13.28|12.91|12.84|13.01|13.15|13.24|13.16|13.31|13.61|13.64|13.95|14.18|14.15|14.11|14.36|14.15|14.4|14.1|14.06|14.14|14.31|14.58|14.32|14.25|14.48|14.22|14.42|14.37|14.14|14.1|14.29|14.01|13.73|12.89|12.8|12.76|12.57|12.4|12.06|11.96|11.89|12.24|12.47|12.55|12.41|12.41|12.52|12.37|12.34|12.14|12.14|12.09|11.91|11.71|11.83|11.705|11.49|11.23|11.05|10.84|11.04|11.02|11.38|11.54|11.49|11.665|11.86|11.71|11.72|11.48|11.37|11.74|11.86|12.03|12.04|12.44|12.35|12.44|11.97|12.01|12.01|11.92|11.4|11.25|11.03|11.04|10.97|11.22|11.28|11.17|11.045|11.27|11.16|11.04|11.35|11.2|11.18|11.12|11.12|10.97|10.91|10.73|11.02|11|11.24|11.4|11.43|11.57|11.67|11.82|11.7|11.6|11.42|11.3|11.435|11.46|11.37|11.24|11.22|11.39|11.68|11.7|12.1|12.66|12.57|12.31|11.46|12.25|11.81|12.03|12.15|12.64|12.6|12.71|12.94|12.72|13.02|12.49|12.14|11.94|12.65|13|13.15||12.81|12.97|13|12.91|12.43|12.55|12.09|12.16|12.11|11.54|11.35|11.34|11.16|11.395|11.06|10.96|10.92|10.84|11.05|11.27|11.08|11.22|11.29|11.69|11.34|11.54|11.8|10.33||10.36|10.2|10.21|10.37|10.77|11.16|11.78|11.02|11.47|11.26|||10.48|9.93|10.09|10.17|10.2|10.2|10.43
04990|960731|/equities/link-administration-holdings-ltd|ASX200|5.32|5.06|4.975|4.97|4.9|4.89|4.8|4.78|4.74|4.64|4.7|4.67|4.75|4.74|4.72|4.76|4.72|4.74|4.75|4.78|4.795|4.77|4.71|4.75|4.74|4.77|4.76|4.8|4.84|4.85|4.87|4.95|4.85|4.75|4.75|4.79|4.86||4.86|4.78|4.77|4.62|4.6|4.62|4.6|4.6|4.62|4.59|4.64|4.62|4.62|4.53|4.61|4.69||5.55|5.55|5.57|||5.57|5.545|5.55|5.57|5.58|5.58|5.57|5.56|5.59|5.61|5.55|5.53|5.42|4.95|4.935|4.97|4.935|4.93|4.91|4.91|4.91|4.91|4.93|4.89|4.9|4.88|4.86|4.9|4.94|4.89|4.89|4.82|4.84|4.84|4.78|4.81|4.76|4.68|4.665|4.7|4.65|4.76|4.71|4.94|4.86|4.85|4.83|4.85|4.86|4.82|4.89|4.94|4.96|4.85|3.915|3.93|3.86|3.84|3.74|3.72|3.72|3.725|3.78|3.725|3.68|3.68|3.74|3.67|3.775|3.76|3.81|3.83|3.775|3.835|3.82|3.82|3.76|3.94|3.93|3.98|4.05|4.03|3.97|4.01|3.885|3.95|4.18|4.2|4.12|4.11|4.15|4.22|4.21|4.18|4.26|4.26|4.11|4.26|4.2|4.12|4.1|4.005|3.96|3.86|3.95|4|3.965|4.13|4.105|4.2|4.3|4.11|4.17|4.07|4.1|4.09|4.06|3.99|4.03|4.11|4.15|4.13|4.16|4.22|4.18|4.205|4.13|4.07|4.01|4.13|4.12|4.31|4.27|4.25|4.27|4.26|4.3|4.39|4.34|4.14|4.49|4.62|4.62||4.36|4.3|4.2|4.05|3.96|3.98|4.03|3.97|3.88|3.76|3.74|3.78|3.59|3.52|3.41|3.345|3.36|3.43|3.555|3.55|3.49|3.475|3.54|3.58|3.44|3.565|3.63|3.42|3.32|3.27|3.25|3.26|3.21|3.23|3.49|3.56|3.48|3.52|3.39|||3.31|3.16|3.26|3.15|3.07|3.22|3.3
04991|7473|/equities/lynas-corp|ASX200|6.28|6.18|6.24|6.105|6.09|5.88|6.01|5.81|5.825|6.01|6.39|6.35|6.06|5.69|5.41|5.565|5.58|5.53|5.94|5.73|5.97|5.58|5.34|5.15|4.975|4.95|5.12|5.18|4.91|4.84|4.87|4.93|4.86|4.475|4.67|4.95|5.23||5.22|5.11|4.65|4.57|4.25|4.22|4.32|4.29|4.355|4.345|4.49|4.55|4.4|4.24|4.2|3.98||3.93|3.875|3.91|||3.86|3.785|3.82|3.86|3.865|3.76|3.69|3.63|3.66|3.8|3.965|4.19|4.1|4.03|3.93|3.895|3.77|3.7|3.725|3.61|3.66|3.57|3.52|3.4|3.36|3.33|3.39|3.35|3.33|3.22|3.16|3.12|3.14|3.09|3.01|2.92|2.885|2.865|2.78|2.82|2.7|2.76|2.81|2.85|2.82|2.85|2.89|2.82|2.72|2.67|2.68|2.66|2.65|2.65|2.68|2.68|2.57|2.475|2.45|2.42|2.38|2.27|2.35|2.345|2.32|2.34|2.46|2.425|2.48|2.445|2.42|2.49|2.39|2.37|2.36|2.35|2.34|2.39|2.35|2.33|2.41|2.38|2.36|2.39|2.37|2.35|2.36|2.46|2.42|2.47|2.47|2.43|||2.505|2.515|2.436|2.466|2.485|2.407|2.397|2.347|2.347|2.19|2.16|2.209|2.229|2.308|2.18|2.052|2.042|2.032|2.002|1.918|1.859|1.904|1.889|1.904|1.982|1.938|1.943|1.918|1.938|1.899|1.859|1.849|1.869|1.851|1.8|1.839|1.864|1.928|1.884|1.879|1.879|1.879|1.904|1.894|1.825|1.854|1.97|2.056|2.091||2.052|2.042|2.022|2.022|2.002|2.012|2.032|2.012|2.012|2.002|2.032|1.884|1.78|1.82|1.721|1.696|1.687|1.647|1.701|1.736|1.706|1.711|1.726|1.672|1.618|1.662|1.588|1.519|1.499|1.504|1.509|1.539|1.346|1.432|1.484|1.494|1.44|1.544|1.43|||1.351|1.282|1.287|1.272|1.238|1.287|1.351
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|149.83|149.28|149.38|148.36|149.02|147.48|149.82|150|146.57|142.26|145.01|144.89|146.36|142.97|140.83|145.32|145.425|145.93|145.92|141.02|144.32|145.12|145.96|144.52|143.6|145.13|144.3|141.8|133.19|134.46|134.175|134.36|132.52|126.51|130.38|132.13|135.54||136.3|136.835|138.36|138.11|136.75|136.28|137.33|136.01|136.91|138.79|139.72|139.5|137.17|135.17|138.11|138.31||138.48|139.03|140.12|||139.77|137.81|136.32|136.86|137.85|139.11|138.21|137.14|137.73|137.58|139.03|139.7|140|139.54|139.24|137.34|137.01|138.05|137.83|136.95|137.93|139.64|137.21|136.87|136.18|137.47|138.06|139.42|140|139.75|140.25|139.86|138.38|133.96|132.61|131.31|130.45|128|125.56|126.75|126.75|131.23|134.65|135.25|136.18|134.74|134.45|134.3|134.5|132.68|131.26|130.2|130.67|128.36|129.33|127.8|122.99|121.83|120.51|118.68|119.83|119.57|121.96|121.14|121.18|119.65|120.55|119.35|120.53|120.26|119.11|118.9|118.36|118.87|125.86|126.56|125.01|127.28|124.31|125.77|128.56|125|124.02|127.7|127.72|128.82|127.63|128.66|127.05|127.31|127.13|127.05|126.02|125.25|125.58|125.48|126|126.21|125.26|123.51|124.21|123.59|123.63|121.265|122.55|125.22|124.4|124.18|124.9|124.85|125.8|126.51|124.75|124.06|124.24|123.81|122|120.45|121|118.91|121.43|121.03|122.58|121.5|120.35|119.6|117.66|117.89|114.5|117.58|117.19|121.26|119.08|118.88|119.97|118.27|118.43|116.85|113.24|111.25|118.45|121.48|120.9||117.41|115.81|114.33|111.01|107.19|109.84|112.17|107.03|105.75|103.5|102.45|103.96|102.66|103.9|101.55|104.31|103.1|102.1|106.4|106.7|98|97.91|98.43|98.03|93.62|96.92|101.1|98|96.87|94.84|95.01|95.7|95.22|98.1|100.1|100.02|97.12|100.04|96.85|||95.17|88.13|90.42|85.5|82.73|84.03|87.3
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|44.25|44.68|44.71|43.35|43.03|42.3|42.6|42.18|42.6|42.01|42.34|43.44|45.11|43.5|43.44|45.14|44.11|43.3|44.35|44.425|45.54|47.11|48.63|48.63|47.63|48.2|49.83|49.52|49.15|48.27|46.8|47.35|48.06|46.74|47.89|47.53|48.52||47.9|47.49|49.01|48.81|48.64|47.01|47.36|49.17|49.4|49.37|51.12|50.25|49.93|50.975|51.53|53.02||53.66|53.75|54.69|||54.02|54.85|54.99|55.025|54.95|55.53|55.25|54.87|54.71|54.7|55.5|57.6|57.45|57.32|57.5|57.49|58.09|58.24|58.85|60|60.06|60.04|61.18|61.35|61.91|61.27|60.08|60.06|60.63|60.18|60.67|61|59.64|60.52|59.88|59|55.41|55.1|54.585|55.1|56.29|56.82|57.07|58.36|59.18|58.63|59.75|60.03|60.42|62|62.34|63.4|63.59|62.8|62.53|60.59|59.21|57.65|57.55|56.44|56.81|56.5|56.8|56.23|55.83|55.11|55.63|53.8|54.77|56.57|57.14|58.01|57.27|55.13|56.15|57.09|56.31|59.03|57.3|58.52|60.9|58.905|56.69|59.25|59.61|60.88|60.29|61.3|61.61|61.24|62.49|62.6|63|62.82|63.76|63.32|62.61|61.43|61.83|60.84|61.12|60.74|62.41|60.1|60.71|60.9|59.7|59.66|57.91|58.12|59.92|62.03|60.72|59.79|60.125|61.01|61.59|60.635|60.81|60.62|61.73|61.21|63.2|61.74|61.46|59.9|58.02|56.445|54.55|56.31|55.05|57.16|57.05|55.8|56.8|56.08|56.26|54.85|53.08|53.68|58.56|59.47|59.2||57.44|58.09|58.82|58.07|56.83|58.26|58.95|56.23|55.49|55.13|55.77|56.84|54.72|53.95|53.76|53.06|53.3|51.91|53.57|54.23|53.4|51.02|50.17|48.4|46.57|47.7|50.2|47.52|47.86|46.76|45.71|45.51|44.4|45.7|47.25|48.29|46.5|48.1|48.57|||47.5|46.27|47.21|43.06|41.56|43.42|44
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|2.85|2.88|2.92|2.91|2.94|2.9|2.875|2.77|2.77|2.725|2.725|2.77|2.82|2.775|2.74|2.7|2.79|2.83|2.74|2.78|2.8|2.78|2.81|2.83|2.85|2.86|2.93|2.93|2.95|2.99|2.96|2.97|2.95|2.905|2.9|2.9|2.94||2.94|2.93|2.93|2.92|2.92|2.89|2.9|2.92|2.96|2.95|2.96|2.98|3.03|3.01|3.01|3.01||3.01|3|2.99|||2.99|2.97|2.95|2.87|2.845|2.82|2.82|2.85|2.85|2.81|2.83|2.845|2.82|2.82|2.82|2.82|2.84|2.84|2.84|2.87|2.865|2.83|2.82|2.86|2.89|2.88|2.89|2.87|2.91|2.85|2.81|2.76|2.75|2.74|2.69|2.67|2.63|2.65|2.61|2.65|2.66|2.64|2.63|2.65|2.645|2.66|2.67|2.69|2.7|2.7|2.625|2.61|2.59|2.55|2.59|2.6|2.58|2.575|2.59|2.55|2.52|2.49|2.52|2.55|2.535|2.56|2.53|2.48|2.48|2.48|2.5|2.5|2.47|2.51|2.5|2.51|2.45|2.52|2.505|2.54|2.64|2.65|2.69|2.73|2.8|2.83|2.8|2.835|2.8|2.82|2.73|2.81|2.8|2.815|2.83|2.84|2.83|2.8|2.78|2.775|2.8|2.815|2.86|2.79|2.81|2.87|2.86|2.87|2.9|2.92|2.92|2.93|2.945|2.94|2.94|2.92|2.95|2.92|2.94|2.91|2.94|2.95|2.98|3.01|3|2.96|2.95|2.955|2.9|2.97|2.99|3.04|3.01|3.01|2.995|2.94|2.95|2.86|2.81|2.92|2.9|2.88|2.87||2.85|2.86|2.83|2.8|2.79|2.81|2.76|2.73|2.8|2.78|2.77|2.81|2.8|2.85|2.84|2.82|2.8|2.75|2.77|2.79|2.79|2.73|2.66|2.64|2.59|2.64|2.66|2.67|2.66|2.6|2.58|2.57|2.52|2.56|2.61|2.65|2.67|2.7|2.67|||2.65|2.59|2.63|2.59|2.61|2.69|2.64
04995|962367|/equities/megaport-ltd|ASX200|11.97|11.9|11.74|11.67|11.7|11.16|11.53|11.03|12|11.8|11.78|12.1|12.6|12.56|12.22|12.77|12.82|12.67|13.26|13.21|13.42|13.61|13.76|14.04|13.85|13.83|13.19|13.2|13.22|13.26|13.04|13.11|13|12.68|13.3|13.01|13.1||12.7|12.7|12.38|11.905|12.46|12.8|12.86|12.91|12.83|12.87|12.76|12.7|12.985|13.41|13.92|14.04||14.25|14.32|14.5|||14.22|14.3|14.145|14.43|14.01|13.88|13.15|13.06|13.18|13.02|13.08|13.4|13.3|13.33|13.285|13.16|13.38|12.83|12.54|12.42|12.74|12.63|13.38|13.67|13.9|13.62|13.85|13.97|14.19|13.96|14.04|13.64|14.01|14.93|14.66|14.1|13.61|13.39|13.01|13.39|13.51|13.88|13.8|14.44|14.335|14.42|14.24|16.3|16.27|16.24|16.2|15.87|15.93|15.7|15.57|15.83|15.85|15.48|15.42|15.89|16.1|16.08|16.1|15.93|15.74|16.05|16.34|15.66|15.36|15.38|15.215|15.47|15.04|14.52|14.81|15.2|14.65|15.58|15.33|15.61|16.41|16.91|16.78|16.71|16.72|16.86|16.53|16.38|16|15.83|15.05|14.7|13.47|12.83|12.86|12.86|12.92|12.96|13.34|13.05|13.22|13.22|13.22|12.98|12.99|12.91|12.73|12.95|12.87|13.01|13.29|14.06|13.91|13.61|13.3|13.32|13.31|13.17|14.12|13.9|13.96|13.73|13.49|12.78|13.07|12.99|12.03|11.78|11.83|12|11.96|12.32|12.54|12.61|12.88|12.935|13.12|13.74|13.67|13.4|14.74|14.04|13.85||13.94|13.7|13.7|13.57|13.47|13.1|13.26|13.43|13.52|12.92|12.76|12.94|13.61|13.36|13.13|13.2|13.3|13.35|13.805|13.89|13.8|13.45|12.3|12.06|11.65|11.67|11.99|11.94|11.93|11.71|11.46|11.51|11.12|11.63|11.66|11.4|10.8|10.81|10.13|||10.25|9.87|10.31|9.42|9.49|9.36|9.69
04996|7590|/equities/mesoblast|ASX200|2.41|2.41|2.39|2.33|2.26|2.2|2.21|2.18|2.26|2.29|2.36|2.29|2.31|||2.46|2.53|2.56|2.6|2.58|2.59|2.57|2.6|2.61|2.56|2.59|2.53|2.555|2.54|2.46|2.45|2.5|2.48|2.36|2.36|2.31|2.39||2.4|2.42|2.45|2.45|2.48|2.45|2.44|2.43|2.42|2.57|2.16|2.22|2.26|2.25|2.26|2.25||2.25|2.25|2.3|||2.31|2.17|2.13|2.27|2.1|3.77|3.64|3.85|4.49|4.46|4.48|4.52|4.43|4.32|4.21|4.26|4.34|4.09|4.085|4.02|4|4.13|4.41|3.69|3.6|3.23|3.25|3.25|3.26|3.19|3.2|3.19|3.13|3.24|3.195|3.15|3.105|3.06|3|3.06|3.01|3.05|3.04|3.14|3.14|3.16|3.22|3.19|3.02|3.09|3.21|3.25|3.26|3.32|3.31|3.315|3.25|3.37|3.18|2.81||5.02|5.17|5.01|4.9|4.93|5.06|4.85|4.91|4.79|4.75|4.83|4.77|4.48|4.35|4.455|4.52|4.66|4.62|4.83|5.03|5.11|5.18|5.26|5.12|5.18|5.02|5.165|5.17|5.11|4.93|4.9|5.18|4.7|4.4|3.22|2.98|3.27|4.5|4.23|4.17|4.19|3.95|3.72|3.71|3.56|3.605|3.65|3.54|3.44|3.45|3.4|3.43|3.24|3.23|3.22|3.31|3.2|3.44|3.65|3.64|3.52|3.51|3.34|3.31|3.28|3.28|3.15|3.06|3.21|3.22|3.28|3.36|3.68|3.98|3.95|3.81|3.75|3.58|3.475|3.82|3.71|3.675||3.69|3.755|3.74|3.84|3.89|3.68|3.67|3.68|3.63|3.61|3.64|3.73|3.69|3.77|3.62|3.54|3.51|3.23|||3.41|3.43|3.25|3.18|3.23|3.15|3.24|3.04|3.15|3.66|2.32|1.9|1.865|1.905|1.975|2.12|2.15|2.3|2.25|||1.98|1.67|1.795|1.66|1.315|1.4|1.415
04997|7566|/equities/metcash-limited|ASX200|3.34|3.38|3.36|3.53|3.545|3.58|3.54|3.56|3.5|3.41|3.41|3.425|3.38|3.37|3.34|3.34|3.32|3.28|3.31|3.31|3.38|3.4|3.5|3.5|3.51|3.495|3.47|3.48|3.41|3.42|3.39|3.39|3.37|3.41|3.39|3.385|3.43||3.46|3.41|3.38|3.33|3.35|3.34|3.365|3.325|3.38|3.39|3.4|3.42|3.41|3.37|3.37|3.41||3.38|3.42|3.42|||3.43|3.415|3.44|3.56|3.52|3.54|3.49|3.5|3.44|3.4|3.39|3.43|3.42|3.43|3.135|3.01|2.99|2.98|2.95|2.985|2.98|3.01|3.03|3.03|3.03|3|3.01|2.97|3|2.98|2.95|2.92|2.92|3.09|3.06|2.99|2.96|2.93|2.88|2.94|3|3.03|3.02|3.09|3.085|3.05|3.04|3.02|2.99|3|2.97|2.97|2.93|2.85|2.86|2.83|2.77|2.75|2.71|2.69|2.73|2.76|2.79|2.85|2.84|2.89|2.9|2.86|2.83|2.81|2.83|2.8|2.76|2.85|2.84|2.86|2.83|2.89|2.86|2.9|2.95|2.88|2.84|2.91|2.95|2.96|2.895|2.88|2.93|2.93|2.88|2.93|2.93|2.975|2.98|2.95|2.94|2.89|2.83|2.82|2.75|2.775|2.78|2.68|2.685|2.78|2.75|2.74|2.725|2.71|2.69|2.72|2.69|2.71|2.75|2.79|2.76|2.71|2.73|2.715|2.73|2.74|2.7|2.76|2.78|2.78|2.72|2.7|2.67|2.73|2.71|2.75|2.85|2.73|2.81|2.84|2.855|2.73|2.68|2.74|2.78|2.8|2.78||2.7|2.71|2.67|2.66|2.64|2.64|2.665|2.64|2.6|2.53|2.49|2.45|2.45|2.45|2.36|2.35|2.31|2.28|2.25|2.28|2.305|2.31|2.35|2.425|2.41|2.43|2.39|2.42|2.48|2.51|2.485|2.45|2.48|2.63||3.03|2.93|2.87|2.81|||2.77|2.76|2.67|2.83|2.815|3.01|3.09
04998|7720|/equities/mineral-resource|ASX200|38.01|37|38.62|39.12|39.03|37.34|37.51|38.6|38.54|37.54|38.35|38.88|38.45|37.92|37.92|39.55|39.28|39.03|38.16|37.61|37.4|37.5|35.98|36.2|35.45|36.61|36.15|36.27|35.11|34.76|35.15|35.26|35.66|33.33|34.05|35.1|36.95||38.2|38.16|37.8|38.13|38.17|38.31|39.28|38.39|38.68|38.76|39.31|40.13|39.16|38|38.75|37.98||36.85|35.86|35.85|||35.35|34.4|34.42|33.4|33.16|32.13|31.73|31.56|34.35|34.85|34.66|34.67|34.52|34.48|34.13|32.5|31.49|31.55|31.98|31.34|31.65|31.52|31.15|29.8|28.7|28|28.12|28.39|27.58|27.2|26.99|27.08|27.05|26.75|25.7|24.79|24.84|24.09|24.11|24.58|24.37|24.57|25.31|25.02|24.59|24.54|24.96|24.59|25.27|25.22|25.16|24.95|24.83|25.11|25.15|25.21|24.86|24.64|24.34|23.96|24.97|24.36|24.38|24.34|24.82|24.76|25.02|25|25.42|25.06|24.83|27.4|27.31|26.64|25.9|27.67|26.97|27.53|28.02|28.07|29.47|29.07|28.5|28.83|28.32|29.05|28.8|28.31|28.31|28.21|26.8|27.05|28.02|27.7|27.61|27.4|27.2|28.22|27.31|27.34|27.68|26.79|26.71|25.62|25.53|25.66|24.86|25.11|24.4|24.26|24.07|24.07|23.8|23.57|23.68|23.44|23.33|22.92|22.8|22.55|22.78|22.49|22.01|21.64|21.49|20.98|20.92|21.08|20.42|20.65|20.54|20.45|20.1|19.5|19.47|19.6|19.93|19.53|19.72|19.32|20.33|20.56|20.32||19.6|19.69|19.39|19.07|18.8|18.81|18.77|18.68|18.87|19.01|18.75|18.97|18.46|18.5|17.73|17.02|16.68|16.4|16.66|16.99|16.78|16.6|16.36|16.07|15.75|16.2|16.37|15.97|15.78|15.81|15.66|16.36|15.68|16.21|16.4|16.7|15.97|16|15.29|||14.91|14.7|14.77|14.94|14.91|14.3|14.27
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.38|2.42|2.45|2.4|2.37|2.36|2.33|2.36|2.35|2.33|2.33|2.3|2.29|2.25|2.22|2.23|2.21|2.16|2.13|2.17|2.16|2.17|2.24|2.28|2.28|2.35|2.35|2.36|2.42|2.4|2.4|2.45|2.4|2.35|2.37|2.39|2.46||2.47|2.5|2.51|2.53|2.52|2.51|2.48|2.48|2.46|2.53|2.56|2.55|2.61|2.59|2.58|2.63||2.64|2.67|2.73|||2.67|2.66|2.6|2.62|2.66|2.74|2.73|2.74|2.68|2.65|2.63|2.65|2.64|2.63|2.61|2.58|2.57|2.56|2.56|2.58|2.57|2.61|2.58|2.64|2.64|2.66|2.63|2.68|2.63|2.55|2.61|2.59|2.52|2.32|2.27|2.27|2.22|2.15|2.11|2.11|2.11|2.15|2.19|2.19|2.18|2.2|2.22|2.21|2.21|2.19|2.25|2.26|2.28|2.24|2.25|2.24|2.23|2.24|2.27|2.21|2.16|2.15|2.18|2.2|2.13|2.04|2.03|2.01|2.06|2.06|2.08|2.04|2.02|2.03|2.03|2.04|2.06|2.09|2.05|2.09|2.11|2.05|2.04|2.08|2.06|2.07|2.06|2.07|2.06|2.08|2.02|2.03|2.04|2.06|2.08|2.09|2.1|2.07|2.06|2.03|2.05|2.11|2.11|2.06|2.05|2.09|2.11|2.11|2.06|2.07|2.13|2.12|2.11|2.09|2.13|2.12|2.15|2.15|2.13|2.12|2.12|2.16|2.22|2.25|2.26|2.25|2.16|2.16|2.15|2.22|2.24|2.33|2.3|2.27|2.34|2.38|2.39|2.33|2.27|2.3|2.36|2.47|2.51||2.44|2.42|2.33|2.28|2.26|2.33|2.38|2.29|2.27|2.2|2.18|2.17|2.13|2.18|2.07|2.05|2.03|2.04|2.09|2.19|2.18|2.12|2.13|2.11|2.01|2.05|2.13|2.09|2.1|2.02|2.04|2.03|2.05|2.12|2.22|2.25|2.17|2.19|2.22|||2.21|2.08|2.09|2.02|1.94|2.1|2.14
05000|7311|/equities/monadelphous|ASX200|11|11|11.03|10.98|10.68|10.51|10.65|10.56|10.74|10.72|10.96|11.47|11.56|11.65|11.3|11.45|11.52|12.16|11.51|11.37|11.37|11.92|11.93|12.01|12.04|11.99|12.18|12.43|12.81|12.94|12.85|13.25|13|12.38|12.96|13.32|14.08||14.21|14.28|14.27|14.21|13.86|13.06|13.95|13.9|13.96|13.68|13.75|13.68|13.6|13.43|13.33|13.42||13.47|13.5|13.64|||13.6|13.36|13.4|13.36|13.55|13.78|14.17|14.08|14.58|14.63|15.14|15.15|14.77|14.62|14.26|14.05|13.69|12.69|12.67|12.71|12.61|12.42|12.13|11.62|11.57|11.45|11.51|11.07|10.97|10.71|10.79|10.69|10.25|9.87|9.54|9.25|9.24|9.24|9.13|9.11|9.56|9.83|9.92|10.06|10.03|9.85|9.88|9.91|10.3|10.19|10.12|10.14|10.35|10.19|10.36|10.37|10.13|10.21|10.03|9.97|10.19|10.11|10.52|10.35|10.24|10.7|10.72|10.57|10.75|10.78|10.97|10.8|10.65|10.52|10.31|10.61|10.63|10.83|10.71|10.65|10.94|10.85|10.95|10.95|10.88|10.82|10.72|10.94|10.79|10.96|10.44|9.64|9|8.35|8.3|8.32|8.22|8.39|8.18|8.22|7.92|7.77|8.01|7.95|8.88|9.03|8.95|9.18|9.41|9.51|9.58|9.46|9.58|9.52|9.61|9.64|9.59|9.3|9.61|9.74|9.78|9.63|10.11|10.55|10.85|10.32|10.67|10.6|10.21|10.87|10.8|11.17|11.02|11.02|11.13|11.07|11.27|11.49|10.9|10.78|11.81|12.66|12.64||11.86|11.82|12.04|11.77|11.56|11.53|11.75|11.46|10.93|10.31|10.58|10.92|10.81|10.82|10.77|10.53|10.57|10.51|10.66|10.64|10.18|9.76|9.39|9.21|9.18|9.65|10.67|10.32|10.36|10.02|9.58|9.78|9.91|10.5|11.13|11.35|10.85|11.09|10.6|||10.02|9.78|9.8|9.61|9.48|9.3|10.4
05001|18557|/equities/nanosonics|ASX200|6.01|6.16|6.14|6|5.87|5.78|5.9|5.68|5.81|5.65|5.85|6.01|6.15|6.03|5.82|5.85|5.13|5.97|6.2|6.31|6.37|6.51|6.77|6.88|6.79|6.7|7.22|7.32|7.35|7.25|7.06|7.01|6.74|6.68|6.81|6.82|7.065||7.02|7.1|7.11|7.19|7.14|7.07|7.03|7.16|7.17|7.24|7.43|7.48|7.41|7.43|7.95|7.95||7.97|7.87|7.86|||7.8|7.82|7.6|7.755|7.57|7.49|7.33|7.16|7.02|6.98|6.91|6.92|6.85|6.78|6.6|6.71|6.68|6.66|6.6|6.54|6.52|6.5|6.48|6.38|6.38|6.3|6.33|6.25|6.34|6.26|6.23|6.06|5.95|5.75|5.55|5.55|5.2|5.03|5.015|5.115|5.25|5.36|5.34|5.42|5.46|5.46|5.52|5.64|5.75|5.65|5.72|5.6|5.61|5.62|5.58|5.59|5.46|5.42|5.69|5.68|5.73|5.68|5.78|5.77|5.69|5.74|5.9|5.77|5.76|5.87|5.9|5.87|5.88|5.82|5.75|5.82|5.83|5.94|5.935|5.97|6.13|6|5.93|5.9|5.8|6|5.95|5.86|6.55|6.475|6.45|6.38|6.2|6.04|6|5.94|5.9|6.12|6.225|6.28|6.36|6.28|6.21|6.02|6.14|6.32|6.15|6.33|6.26|6.28|6.23|6.26|6.36|6.26|6.21|6.21|6.14|5.98|6.06|6.33|6.47|6.4|6.58|6.64|6.81|6.65|6.77|6.73|6.66|6.63|6.67|6.7|6.62|6.53|6.67|6.62|6.76|6.54|6.35|6.46|6.86|6.81|6.91||6.92|7.19|7.12|7.11|7.07|6.98|6.83|6.95|7.09|6.9|6.79|6.84|6.78|6.78|6.73|6.7|6.8|6.75|6.93|6.87|6.77|6.64|6.64|6.64|6.43|6.56|6.6|6.47|6.53|6.34|6.15|6.025|6.05|6.24|6.56|6.32|6.13|6.19|6.08|||6.11|5.93|5.95|5.87|5.73|6.13|5.85
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|26.01|26.02|25.94|25.92|26.04|25.91|26.12|26.59|26.38|26.05|25.77|25.2|25.22|24.66|24.58|25.08|24.66|24.41|24.56|25|25.36|25.48|25.36|25.12|24.845|24.76|24.81|25|25.26|24.98|24.48|24.42|23.96|22.86|23.46|23.45|24.15||24.05|24.04|24.25|23.895|23.75|23.55|23.81|23.46|23.3|23.28|23.15|23.055|22.685|22.245|22.52|22.71||22.6|22.84|23.04|||23|22.89|22.81|22.97|23.35|23.65|23.51|23.27|23.4|23.22|23.48|23.26|22.93|23.04|22.92|22.88|22.75|22.72|22.89|23.22|23.48|23.7|22.89|22.55|22.48|22.22|21.91|21.68|21.49|20.96|21.17|21.52|20.81|19.54|19.28|18.76|18.56|18.8|18.52|18.59|18.5|18.72|18.96|19.24|19.34|19.05|19.16|19.18|19.26|19.175|18.98|18.97|19.19|18.53|18.51|18.63|18.02|17.98|17.83|17.36|17.72|17.7|18|18.09|17.73|16.7|16.75|16.56|17|17.2|17.12|17.06|17.12|17.26|17.085|17.18|17.28|17.68|17.13|17.32|17.77|17.27|17.28|17.85|17.83|17.71|17.72|17.79|17.41|17.58|17.55|17.625|17.4|17.705|18.09|17.88|18.08|17.63|17.1|16.81|16.86|16.6|17.07|16.84|17.59|18.05|18|17.9|17.81|17.97|17.95|17.99|17.76|17.76|17.94|18|17.95|17.95|18.08|17.8|17.99|17.91|18.27|18.6|18.53|18.45|18.19|18.21|17.69|18.12|17.9|18.48|18.42|18.31|18.51|18.37|18.52|18.55|18.1|17.91|18.98|19.78|20.13||19.17|18.68|18.05|17.81|17.27|17.81|18.5|17.09|15.81|15.5|15.31|15.41|15.22|15.44|15.11|15.23|15.24|15.16|15.42|15.94|15.99|16.15|16.38|16.56|15.83|15.91|16.4|15.59|15||15.7|15.59|15.36|15.61|16|16.28|16.01|16.26|15.84|||15.52|15.22|16|15.7|15.5|15.84|16.38
05003|102032|/equities/nsreit-stapled|ASX200|1.8899|1.8949|1.8999|1.88|1.8601|1.8651|1.8452|1.8253|1.8501|1.8253|1.8501|1.87|1.87|1.87|1.8327|1.8551|1.8601|1.8501|1.8601|1.8576|1.87|1.87|1.87|1.8899|1.8899|1.8949|1.8675|1.8551|1.875|1.9049|1.88|1.9098|1.885|1.8651|1.8825|1.8477|1.87||1.9148|1.9098|1.9247|1.8899|1.8999|1.885|1.8974|1.885|1.8352|1.8452|1.8601|1.87|1.8601|1.8626|1.88|1.9098||1.8999|1.8949|1.9347|||1.9297|1.9223|1.9223|1.9297|1.9347|1.9695|1.9844|1.9894|1.9993|2.0192|2.0192|1.9695|1.9148|1.9148|1.8949|1.875|1.8899|1.8999|1.8899|1.87|1.87|1.8551|1.8551|1.8501|1.8253|1.8004|1.8302|1.8402|1.8501|1.8253|1.8601|1.8452|1.7954|1.8452|1.7954|1.8153|1.7755|1.8104|1.7656|1.7855|1.7805|1.8004|1.8223|1.8452|1.8501|1.8501|1.875|1.8501|1.8521|1.8551|1.8601|1.8601|1.8651|1.8352|1.8302|1.8302|1.8601|1.8601|1.8651|1.8253|1.8054|1.7974|1.8402|1.8601|1.8402|1.8104|1.8352|1.8104|1.8203|1.8402|1.885|1.9098|1.8601|1.8352|1.8402|1.8501|1.8352|1.8551|1.8302|1.8551|1.8899|1.8501|1.8501|1.87|1.8452|1.8452|1.8302|1.8302|1.8302|1.8173|1.7805|1.7755|1.7954|1.7974|1.8004|1.7905|1.7924|1.8302|1.8402|1.8302|1.8203|1.8452|1.8452|1.7706|1.7755|1.8551|1.8501|1.8372|1.87|1.8551|1.88|1.8899|1.8949|1.8899|1.875|1.8273|1.8521|1.8302|1.8501|1.8352|1.8452|1.8452|1.875|1.8949|1.8899|1.885|1.8352|1.8223|1.8153|1.8551|1.8601|1.9049|1.885|1.875|1.9198|1.875|1.8999|1.8999|1.8203|1.8153|1.8651|1.8601|1.8551||1.8104|1.8203|1.8302|1.8352|1.7954|1.7954|1.7606|1.7358|1.7556|1.7059|1.681|1.686|1.6611|1.6731|1.681|1.6413|1.5766|1.5318|1.6114|1.5915|1.5716|1.5637|1.5418||1.6363|1.6462|1.681|1.6413|1.6413|1.6263|1.5716|1.5318|1.507|1.5338|1.5915|1.6413|1.6015|1.6035|1.6015|||1.6015|1.5368|1.5418|1.5915|1.5617|1.4921|1.5219
05004|102006|/equities/nearmap-fpo|ASX200|2.13|2.175|2.12|2.13|2.1|2.03|2.12|2.03|2.07|2.06|2.13|2.2|2.27|2.3|2.24|2.335|2.32|2.41|2.575|2.59|2.59|2.585|2.52|2.31||2.08|2.275|2.28|2.36|2.32|2.28|2.33|2.26|2.14|2.14|2.14|2.255||2.17|2.16|2.17|2.11|2.07|2.07|2.09|2.12|2.05|2.03|2|2.13|2.14|2.21|2.24|2.2||2.21|2.19|2.16|||2.15|2.14|2.14|2.23|2.26|2.24|2.16|2.2|2.14|2.12|2.11|2.16|2.15|2.18|2.2|2.18|2.17|2.27|2.23|2.21|2.23|2.24|2.29|2.33|2.36|2.34|2.32|2.33|2.39|2.32|2.38|2.43|2.45|2.44|2.43|2.395|2.34|2.28|2.25|2.29|2.32|2.36|2.34|2.44|2.51|2.48|2.55|2.545|2.55|2.515|2.51|2.49|2.46|2.46|2.45|2.44|2.41|2.35|2.32|2.31|2.31|2.34|2.33|2.25|2.21|2.26|2.32|2.265|2.28|2.29|2.35|2.36|2.3|2.28|2.45||2.86|2.93|2.86|2.87|3.05|3.04|3.02|3.07|3.03|3.03|3.03|3.04|2.74|2.48|2.36|2.28|2.535|2.46|2.41|2.385|2.38|2.38|2.335|2.31|2.31|2.345|2.345|2.21|2.26|2.28|2.225|2.26|2.31|2.3|2.36|2.4|2.285|2.17|2.2|2.25|2.21|2.16|2.25|2.31|2.4|2.39|2.455|2.44|2.4|2.32|2.24|2.15|2.06|2.08|2.06|2.08|2.08|2.12|2.19|2.12|2.2|2.16|2.02|1.97|2.16|2.2|2.18||2.15|2.16|2.19|2.18|2.17|2.19|2.12|1.84|1.905|1.905|1.845|1.815|1.665|1.56|1.535|1.505|1.515|1.55|1.615|1.655|1.64|1.625|1.515|1.425|1.395|1.4|1.31|1.26|1.235|1.185|1.175|1.24|1.185|1.222|1.2|1.255|1.23|1.27|1.26|||1.22|1.165|1.19|1.12|1.07|1.115|1.13
05005|1055094|/equities/netwealth-group|ASX200|16.17|15.8|15.5|15.21|15.06|14.845|14.99|14.115|13.87|13.57|13.9|13.95|14.16|13.85|13.73|14.04|14.44|14.33|14.62|15.04|14.88|16.18|17.68|17.69|17.67|17.46|17.14|17.19|17.36|17.48|17.53|17.26|16.72|16.78|17.11|16.8|17.87||17.8|17.36|16.64|15|14.88|14.5|14.72|14.77|14.2|14.42|14.95|15.37|15.48|15.7|15.8|15.7||15.73|15.65|15.85|||15.78|16.26|15.94|15.55|16.51|16.16|15.81|15.66|15.86|15.89|15.95|15.93|16.11|16.5|16.33|16|16.13|16.5|16.3|16.2|15.93|15.74|16.59|16.69|16.45|16.27|16.24|16.05|17.11|16.85|16.72|16.69|16.88|17.36|17.5|17.06|16.65|16.9|17.02|17.28|17.43|16.8|17.04|17.53|17.73|17.81|18.03|17.89|18.21|17.87|17.87|17.71|17.67|17.51|17.55|16.44|15.49|15.37|15.54|15.29|15.26|15.01|14.98|14.65|14.42|14.63|14.72|14.19|14.36|14.78|15.07|14.51|13.85|13.87|14.05|14.13|13.71|14.23|13.82|14.13|14.41|14.61|13.78|13.56|13.65|13.7|13.57|13.35|13.8|13.73|14|13.97|13.33|12.79|12.51|12.15|12.04|12.58|12.35|12.49|12.69|12.66|12.69|12.01|11.94|12.44|12.26|12.37|11.95|11.65|11.7|11.41|11.12|11.5|11.67|11.165|11.17|11.17|10.73|10.29|9.56|9.17|9.11|9.05|8.8|9.3|9.08|8.77|8.86|9.01|8.83|8.85|8.87|8.92|8.36|8.08|8.09|8.03|7.91|7.91|8.06|8.01|8.1||8.48|8.53|8.3|8.26|8.1|8.14|8.08|8.07|7.83|7.8|7.58|7.67|7.59|7.53|7.49|7.37|7.39|7.28|7.62|7.76|7.7|7.31|7.2|7.21|7.12|7.31|7.51|7.65|7.57|7.12|7.13|7.13|7.29|7.2|7.36|7.54|7.61|7.26|7.22|||7.46|6.92|7.09|7.11|7.02|6.74|6.58
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|24.14|23.965|24.38|23.96|24.02|24.085|23.93|23.35|23.6|23.085|23.22|24.12|23.84|24.12|23.96|24.68|24.805|24.85|23.64|24.03|23.3|24.45|25.62|25.98|25.96|26.13|25.1|25.08|25.07|24.71|24.85|25.2|25.44|25.12|25.02|25.3|25.76||26.21|26.68|27.14|26.32|26.25|26.1|26.2|26.6|25.855|26.06|25.86|27.06|27.26|27.59|27.52|26.05||25.78|25.52|25.98|||26.25|25.89|26.7|26.73|27.13|26.94|26.84|26.5|26.76|26.95|27.015|27.52|27.65|27.24|27.16|27.56|27.75|26.65|26.62|26.79|26.45|26.1|26.52|28.19|27.78|28.16|28.75|28.77|29.77|29.06|28.85|28.81|29.11|30.85|30.35|29.46|29.68|30.04|29.25|28.88|29.19|30.2|30.02|30.4|30.63|31.46|31.62|31.66|31.55|31.48|31.41|31.1|31.37|31.67|30.375|30.03|29.85|30.92|30.81|30.65|30.935|31.21|31.53|31.31|30.82|30.49|31.72|31.06|32.06|32.39|32.335|32.56|32.48|31.56|31.01|31.55|30.96|31.21|30.55|30.71|31.07|31.27|31.01|31.86|30.88|32.02|31.6|32.12|32.5|32.92|32.87|33.83|34.49|33.64|33.68|34.31|33.67|35.2|35.46|36.08|36.58|36.09|35.42|35.32|34.76|35.49|35.97|36.11|34.93|34.02|34.56|33.73|33.37|32.9|32.405|32.69|33.03|32.38|32.68|32.51|33.65|33.08|32.56|32.26|32.43|32.02|31.88|30.91|31.12|30.7|30.6|31.13|30.69|30.6|29.53|29.705|30.02|30.36|29.67|29.43|29.16|27.88|28.365||28.77|28.52|29.66|30.7|30.44|29.85|29.11|29.37|31.37|31.37|31.16|31.52|31.51|30.75|31.66|29.63|28.22|27.32|27.26|27.28|27.53|27.66|28.16|26.44|25.67|25.15||27.34|27.18|27.45|28.3|28.03|26.73|27.54|27.43|28.26|28.68|28.72|26.93|||24.94|25.13|25.72|24.41|24.12|23.79|22.54
05007|41354|/equities/news-corp-b|ASX200|31.22|32.14|31.68|31.48|31.23|30.65|30.62|30.23|30.15|29|29.4|29.26|30.19|29.36|28.4|29.01|28.88|28.66|28.25|28.96|29.45|29.66|29.88|29.71|29.41|29.01|28.3|27.69|27.09|27.5|25.08|25.25|24.41|24.4|24.26|24.28|23.92||23.45|23.87|23.76|23.71|23.59|23.44|23.3|22.98|23.04|23.56|23.19|23.18|23.85|22.88|23.08|22.98||22.95|23.02|23.47|||22.88|22.88|22.85|22.58|22.84|23.19|23.57|23.25|23.49|23.83|24.13|24.575|24.7|24.67|24.7|24.57|24.34|24.1|24.08|24.34|24.51|24.34|24.32|23.81|23.88|23.83|24.2|23.73|23.4|22.62|23.24|22.42|21.4|21.08|20.01|18.85|18.35|18.5|18.27|18.065|18.35|18.47|18.85|19.18|19.18|19.32|19.4|19.31|19.49|19.31|19.69|19.85|19.56|19.45|19.79|19.66|19.81|19.14|19.66|19.28|19.3|19.08|19.89|19.82|19.63|19.97|20.49|20.13|21.01|18.5|20.475|20.63|20.47|20.59|20.24|20.4|20|20.35|20.01|20.44|20.64|20.48|19.97|20.39|20.3|20.29|20.41|20.57|20.32|20.78|20.92|20.85|20.92|21.06|21.2|20.82|20.98|20.82|19.94|18.9|18.33|18.36|18.22|17.58|17.35|17.84|17.63|17.7|17.68|17.69|17.9|17.74|18.04|18.01|18.03|17.97|17.64|16.94|17.07|16.77|17.05|17.24|17.28|17.23|17.45|17.33|17.01|17.08|16.6|16.91|16.99|17.25|17.12|17.12|17.36|17.71|17.65|17.3|16.68|16.67|17.7|18.43|18.72||18.13|18.36|17.73|17.88|17.78|17.96|18.44|17.99|17.94|17.71|17.48|17.33|17.1|17.13|16.84|16.74|16.51|16.45|16.59|16.9|15.65|15.49|15.1|15.26|14.81|15.03|16.35|15.13|14.77|13.88|13.7|13.48|13.52|13.95|13.71|14.12|14.36|14.8|14.7|||14.4|13.89|14.24|13.52|13.1|13.69|14.47
05008|40380|/equities/nextdc-ltd|ASX200|10.6|10.88|10.8|10.46|10.43|10.095|10.41|10.06|10.25|10.32|10.61|10.93|11.11|11.05|10.91|11.2|11.11|11|11.45|11.55|11.79|11.96|12.21|12.48|12.52|12.53|12.46|12.51|12.35|12.03|11.87|11.98|11.67|11.31|11.6|11.33|11.81||11.61|11.81|11.88|11.65|11.55|11.3|11.475|11.66|11.59|11.87|11.92|11.93|11.75|11.75|12.21|12.17||12.195|12.17|12.2|||12.16|12.28|12.14|12.02|12.135|11.9|11.5|11.32|11.75|11.75|11.66|11.46|11.34|11.32|11.59|11.36|11.26|11.25|11.22|11.255|11.19|11.145|11.85|11.82|12|12.03|12.2|12.17|12.97|12.59|12.76|12.1|12.02|13.77|13.69|13.6|12.75|12.66|12.52|12.7|13.01|13.2|13|13.465|13.4|13.46|13.71|13.54|13.57|13.34|13.36|13.52|13.37|12.91|12.69|12.66|12.2|12.05|12.03|12.09|12.11|12.22|12.34|12.34|12.3|12.24|12.22|11.68|11.49|11.53|11.47|11.45|11.18|10.9|10.92|11.03|10.63|11.05|10.91|11.09|11.77|11.88|11.72|12.1|11.79|11.83|11.69|11.71|11.7|11.65|11.61|11.82|11.83|11.565|11.77|11.585|11.5|11.58|11.91|11.87|11.76|11.75|11.79|11.24|11.3|10.93|10.92|11.15|11.11|10.98|11.31|11.29|11.11|10.89|10.8|10.92|10.93|10.84|11.16|11.37|11.32|11.23|11.13|11.02|10.83|10.6|10.42|9.78|9.61|9.55|9.64|9.95|9.76|9.72|9.48|9.39|9.48|9.37|8.96|8.9|8.9|8.8|8.78||9.11|9.2|9.04|8.91|8.89|9.155|9.22|9.275|9.32|9.38|9.36|9.37|9.4|9.38|9.43|9.27|9.28|9.25|9.41|9.51|9.39|9.35|9.325|9.44|8.79|8.76|8.59|8.35|8.35|8.26|8.43|8.5|8.16|8.51|8.75|8.81|9.08|9.15|8.74|||8.44|8.1|8.43|8.66|8.93||8.75
05009|14292|/equities/nib-holdings|ASX200|5.35|5.41|5.59|5.54|5.565|5.64|5.55|5.54|5.49|5.43|5.44|5.65|5.6|5.55|5.47|5.58|5.61|5.555|5.32|5.34|5.4|5.31|5.37|5.38|5.41|5.41|5.58|5.58|5.595|5.59|5.64|5.69|5.54|5.42|5.44|5.49|5.61||5.69|5.75|5.74|5.77|5.78|5.79|5.83|5.82|5.72|5.69|5.715|5.85|6.01|5.95|5.9|5.9||5.97|5.89|5.83|||5.81|5.69|5.68|5.47|5.38|5.375|5.41|5.38|5.12|5.11|5.17|5.15|5.07|5.1|5.09|5.09|5.15|5.08|5.13|5.12|5.11|4.97|4.9|4.92|4.9|4.88|4.82|4.72|4.67|4.66|4.695|4.635|4.59|4.35|4.31|4.23|4.17|4.13|4.12|4.14|4.24|4.24|4.25|4.3|4.34|4.33|4.45|4.46|4.53|4.47|4.43|4.35|4.26|4.22|4.24|4.28|4.275|4.25|4.21|4.12|4.1|4.06|4.2|4.18|4.19|4.24|4.18|4.13|4.145|4.17|4.23|4.22|4.175|4.24|4.15|4.16|4.15|4.23|4.255|4.36|4.48|4.49|4.47|4.59|4.55|4.6|4.6|4.55|4.41|4.8|4.68|4.59|4.57|4.53|4.55|4.61|4.62|4.59|4.45|4.44|4.41|4.39|4.52|4.37|4.4|4.45|4.41|4.45|4.49|4.61|4.63|4.59|4.63|4.595|4.64|4.65|4.67|4.59|4.63|4.59|4.63|4.63|4.665|4.685|4.67|4.7|4.555|4.58|4.51|4.65|4.66|4.81|4.835|4.86|4.81|4.71|4.73|4.46|4.4|4.39|4.48|4.68|4.64||4.54|4.52|4.55|4.55|4.52|4.66|4.55|4.5|4.5|4.47|4.43|4.58|4.57|4.56|4.62|4.63|4.59|4.51|4.72|4.84|4.85|4.71|4.79|4.885|4.63|4.79|4.86|4.81|4.75|4.67|4.68|4.67|4.51|4.63|4.8|4.91|4.93|4.99|4.96|||4.78|4.71|4.76|4.82|4.81|5.04|5.07
05010|1089517|/equities/nickel-mines|ASX200|1.42|1.41|1.45|1.45|1.38|1.35|1.315|1.285|1.28|1.175|1.282|1.415|1.385|1.355|1.353|1.45|1.455|1.4|1.34|1.285|1.3|1.295|1.275|1.2|1.18|1.19|1.165|1.185|1.208|1.235|1.255|1.28|1.3|1.21|1.25|1.22|1.31||1.3|1.295|1.285|1.225|1.21|1.22|1.23|1.205|1.2|1.2|1.245|1.262|1.2|1.17|1.11|1.08||1.085|1.12|1.095|||1.08|1.065|1.1|1.12|1.085|1.075|1.105|1.11|1.085|1.045|1.015|1.005|0.995|0.985|0.965|||0.989|1.044|1.039|1.024|1.024|1.029|0.98|0.921|0.896|0.921|0.906|0.916|0.866|0.861|0.881|0.837|0.842|0.827|0.822|0.827|0.827|0.832|0.861|0.896|0.921|0.901|0.96|0.96|0.955|0.96|0.896|0.857|0.783|0.753|0.743|0.743|0.743|0.729|0.733|0.694|0.665|0.645|0.635|0.669|0.665|0.674|0.655|0.66|0.65|0.665|0.647|0.684|0.694|0.686|0.694|0.684|0.665|0.65|0.669|0.665|0.684|0.689|0.699|0.709|0.689|0.66|0.65|0.64|0.63|0.62|0.625|0.63|0.615|0.607|0.62|0.62|0.61|0.601|0.601|0.596|0.615|0.612|0.605|0.596|0.578|0.576|0.566|0.556|0.541|0.553|0.571|0.601|0.576|0.556|0.566|0.591|0.588|0.605|0.596|0.571|0.566|0.571|0.576|0.586|0.586|0.591|0.566|0.561|0.556|0.561|0.551|0.546|0.556|0.561|0.571|0.566|0.556|0.561|0.541|0.527|0.527|0.502|0.517|0.546|0.551|0.561||0.517|0.517|0.537|0.524|0.512|0.512|0.517|0.509|0.512|0.527|0.532|0.532|||0.518|0.49|0.514|0.535|0.542|0.552|0.552|0.533|0.523|0.523|0.504|0.499|0.504|0.485|0.47|0.466|0.466|0.466|0.461|0.461|0.461|0.456|0.432|0.461|0.466|||0.451|0.446|0.442|0.442|0.418|0.432|0.432
05011|985597|/equities/nine-ent-fpo|ASX200|2.84|2.93|2.98|2.96|3|3.01|2.96|2.94|2.91|2.88|2.91|3.01|2.97|2.86|2.75|2.9|2.72|2.59|2.56|2.62|2.64|2.79|2.77|2.66|2.66|2.655|2.68|2.65|2.65|2.62|2.58|2.63|2.41|2.32|2.38|2.36|2.43||2.4|2.37|2.37|2.31|2.29|2.28|2.31|2.29|2.3|2.28|2.27|2.34|2.31|2.29|2.31|2.3||2.32|2.31|2.34|||2.31|2.29|2.27|2.28|2.33|2.4|2.26|2.25|2.28|2.35|2.43|2.44|2.44|2.42|2.42|2.4|2.34|2.32|2.3|2.27|2.33|2.33|2.31|2.345|2.33|2.35|2.33|2.36|2.37|2.41|2.41|2.31|2.35|2.3|2.27|2.255|2.12|2.13|2.07|2.05|2.09|2.11|2.09|2.1|2.12|2.12|2.12|2.06|2.05|2.09|2.02|1.965|1.945|1.93|1.895|1.865|1.815|1.765|1.737|1.71|1.73|1.73|1.705|1.685|1.68|1.665|1.68|1.64|1.645|1.632|1.665|1.665|1.677|1.675|1.64|1.64|1.605|1.64|1.6|1.6|1.64|1.64|1.55|1.63|1.665|1.645|1.715|1.72|1.635|1.64|1.565|1.52|1.51|1.51|1.527|1.492|1.45|1.455|1.43|1.39|1.365|1.36|1.36|1.295|1.34|1.385|1.39|1.395|1.4|1.39|1.405|1.4|1.405|1.355|1.36|1.395|1.37|1.34|1.375|1.355|1.345|1.34|1.345|1.375|1.36|1.385|1.365|1.355|1.31|1.325|1.345|1.375|1.39|1.4|1.44|1.425|1.49|1.48|1.41|1.425|1.535|1.61|1.59||1.47|1.445|1.522|1.5|1.44|1.455|1.46|1.49|1.48|1.385|1.36|1.375|1.415|1.415|1.36|1.325|1.31|1.35|1.385|1.4|1.395|1.375|1.377|1.365|1.34|1.332|1.31|1.23|1.225|1.15|1.135|1.13|1.095|1.155|1.16|1.15|1.14|1.165|1.17|||1.185|1.13|1.13|1.135|1.08|1.13|1.15
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|9.19|8.99|9.16|9.21|9.34|9.59|9.55|9.07|9.41|9.33|9.42|9.72|9.52|9.8|9.42|10.02|10.38|10.76|10.31|10.27|10.41|10.71|11.545|11.845|11.95|12.3|12.01|11.87|11.83|11.73|12.1|12.37|12.71|12.57|12.73|12.63|13.01||13.085|13.43|13.47|13.005|12.86|12.53|12.52|12.7|12.63|12.52|12.43|13.12|13.17|13.39|13.57|12.82||12.61|12.29|12.45|||12.45|12.17|12.38|12.57|12.69|12.26|12.03|11.71|12.13|12.2|12.18|12.94|12.83|12.75|12.72|12.86|12.92|12.66|12.51|12.77|12.63|12.18|12.67|13.88|13.88|14.07|14.31|14.4|15.12|14.38|14.02|14.3|14.76|16.53|16.11|15.26|14.975|15.2|14.81|14.69|14.82|15.28|15.17|15.54|15.66|16.06|15.95|16.07|16.07|15.98|16.015|15.8|15.76|15.95|15.72|15.51|14.95|14.23|13.7|13.55|13.68|13.63|13.78|13.71|13.34|13.02|13.6|13.76|14.5|14.75|14.7|14.55|14.09|13.36|13.17|13.3|12.825|13.14|12.9624|12.9723|13.2105|13.2304|13.1609|13.4735|13.1311|13.5083|13.2502|13.5579|13.7465|13.9053|13.8557|14.342|14.5207|13.8954|14.0343|13.9549|13.9351|15.1559|15.6422|15.6819|16.0591|16.0591|15.4636|15.265|15.0169|15.3246|15.3345|15.6918|15.7018|15.0963|15.4536|15.5827|15.1956|14.8283|14.4909|14.5306|14.6894|14.1435|14.3619|14.2924|14.6497|14.3718|13.5083|13.4785|13.7663|13.8557|13.5083|12.8433|13.0716|12.8234|13.409|13.548|13.2701|13.3296|12.8036|12.8036|12.9922|13.2701|13.1262|13.4388|13.543|12.8234|12.7143||13.2403|13.1212|13.9748|14.6894|14.5504|13.9648|13.4984|13.2204|14.5901|14.2824|14.1534|14.213|13.9301|13.6373|14.2824|13.4884|13.2601|12.8234|12.7837|12.754|12.8433|12.5654|12.6597|12.2478|11.9798|11.6622|12.0592|12.5852|12.7043|12.8234|13.0914|12.9028|12.4661|12.3073|11.9401|12.4264|12.5852|12.6051|12.2478|||11.1957|11.1163|11.0964|10.1238|10.0146|10.3123|9.9451
05013|13870|/equities/nrw-holdings|ASX200|2.1|2.09|2.11|2.1|2.16|2.14|2.06|2.04|2.01|2.02|2.08|2.11|2.11|2|1.99|2.11|2.17|2.27|2.17|2.16|2.16|2.74|2.68|2.61|2.66|2.68|2.74|2.78|2.82|2.83|2.92|3.04|2.92|2.75|2.83|2.63|2.84||2.93|2.96|2.98|3|3|2.99|3.03|3.04|2.92|2.93|2.94|3.05|3.03|2.9|2.88|2.89||2.91|2.87|2.9|||2.86|2.81|2.83|2.85|2.87|2.85|2.88|2.82|2.85|2.87|2.96|2.93|2.85|2.83|2.83|2.86|2.69|2.63|2.64|2.68|2.69|2.77|2.62|2.52|2.49|2.48|2.5|2.48|2.46|2.39|2.45|2.42|2.38|2.27|2.24|2.21|2.18|2.2|2.17|2.11|2.17|2.19|2.19|2.25|2.13|2.11|2.02|2.02|2.08|2.06|2.12|2.09|2.08|2.1|2.12|2.1|2.07|1.99|1.91|1.84|2.01|1.98|2.11|2.02|2.08|2.05|2.09|2.07|2.11|2.11|2.12|2.12|2.09|2.02|2.03|2.09|2.05|2.06|2.05|2.03|2.1|2.06|2.1|2.16|2.11|2.13|2.11|2.11|2.18|2.11|2.05|2.02|1.89|1.85|1.8|1.78|1.79|1.7|1.67|1.65|1.68|1.64|1.71|1.69|1.74||1.67|1.78|1.74|1.75|1.66|1.64|1.63|1.61|1.6|1.66|1.62|1.55|1.61|1.68|1.71|1.7|1.75|1.77|1.75|1.72|1.84|1.75|1.7|1.82|1.79|1.83|1.8|1.79|1.86|1.83|1.86|1.85|1.77|1.77|1.93|2.11|2.13||2|1.94|1.96|1.92|1.87|1.92|1.9|1.86|1.94|1.96|1.95|1.83|1.55|1.53|1.51|1.47|1.52|1.53|1.55|1.56|1.47|1.44|1.45|1.47|1.47|1.57|1.64|1.65|1.72|1.6|1.47|1.46|1.52|1.64|1.78|1.85|1.77|1.8|1.67|||1.65|1.56|1.62|1.5|1.42|1.26|1.26
05014|7506|/equities/nufarm-ltd|ASX200|4.75|4.83|4.96|4.95|4.95|4.89|4.84|5.08|5.02|4.96|5.07|4.86|4.79|4.75|4.76|4.69|4.46|4.31|4.31|4.42|4.57|4.58|4.59|4.56|4.6|4.66|4.79|4.73|4.74|4.8|4.83|4.92|4.89|4.72|4.75|4.6|4.56||4.61|4.7|4.65|4.56|4.26|4.12|4.1|4.04|4.03|4.03|4.03|4.05|4.03|3.94|4.03|4.07||4.1|4.13|4.18|||4.13|4.11|4.16|4.18|4.12|4.12|4.13|4.16|4.22|4.18|4.23|4.32|4.26|4.26|4.13|4.09|4.06|4.01|4|4.03|4.1|4.21|4.21|4.18|4.15|4.11|4.11|4.05|4.01|3.84|3.79|3.81|3.7|3.56|3.49|3.42|3.43|3.4|3.37|3.44|3.54|3.56|3.6|3.72|3.72|3.68|3.77|3.8|3.85|3.86|3.86|3.87|3.95|3.94|3.95|3.91|3.86|3.88|3.87|3.76|3.83|3.84|3.93|4|4.03|4.04|4.16|4.12|4.17|4.19|4.23|4.31|4.31|4.36|4.21|4.26|4.06|3.92|3.8|3.83|3.93|3.99|3.92|4|4|4.05|4.04|4.05|4.13|4.14|4.11|4.16|4.26|4.25|4.24|4.22|4.19|4.22|4.08|4.08|4.05|4|4|3.94|3.97|4.01|4.08|4.1|3.96|3.98|4|4.04|4.03|3.99|3.95|4.01|3.93|3.84|3.92|3.92|4.04|3.96|3.93|3.96|4.02|4.06|4.04|4.03|3.98|4.11|4.15|4.44|4.47|4.49|4.47|4.39|4.43|4.38|4.25|4.36|4.57|4.69|4.76||4.75|4.71|5.45|5.39|5.33|5.37|5.55|5.3|5.22|5.06|5.14|5.23|5.07|5.13|5.1|4.96|4.95|4.93|5.17|5.17|5.14|5.08|5.02|5.09|4.94|5.05|5.06|4.99|4.85|4.77|4.64|4.64|4.56|4.71|4.81|5.06|4.9|4.96|4.84|||4.67|4.41|4.59|4.73|4.63|4.81|5.09
05015|1167776|/equities/nuix-ltd|ASX200|5.68|5.68|5.66|5.645|5.41|5.31|5.6|4.75|4.63|4.99|5.05|5.7|5.94|6.25|6.06|8.82|8.7|8.78|8.9|8.91|8.9|8.95|8.9|8.64|8.68|8.88|9.16|9.41|9.92|9.95|10.09|9.96|9.6|9.03|9.17|9.85|10.51||11.1|10.93|10.67|9.9|9.4|9.1|9.04|9|8.65|8.68|8.76|8.64|8.68|8.56|8.65|8.27||8.17|8.18|8.16|||8.21|8.11|8.12|8.07|8.135|8.15|8.135|8.19|8.2|7.97|7.78|8.5|9.05|8.7|7.27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|4.29|4.31|4.38|4.41|4.37|4.245|4.28|4.45|4.53|4.295|4.16|4.19|4.2|4.2|4.21|4.32|4.23|4.21|4|4.04|4.21|4.21|4.2|4.09|4.02|4.11|4.14|4.1|4.08|4.06|4.04|4.01|3.89|3.72|3.85|3.86|4.14||4.27|4.31|4.39|4.41|4.29|4.25|4.35|4.32|4.28|4.18|4.21|4.19|3.99|3.79|3.65|3.64||3.64|3.56|3.54|||3.53|3.43|3.44|3.48|3.525|3.61|3.61|3.64|3.68|3.72|3.68|3.73|3.69|3.755|3.73|3.72|3.62|3.59|3.625|3.62|3.75|3.8|3.75|3.55|3.35|3.7|3.76|3.88|3.73|3.45|3.47|3.32|3.18|2.78|2.78|2.76|2.72|2.6|2.52|2.56|2.585|2.74|2.8|2.86|2.87|2.8|2.835|2.84|2.85|2.84|2.835|2.805|2.81|2.81|2.85|2.81|2.76|2.77|2.58|2.5|2.64|2.64|2.77|2.75|2.72|2.72|2.77|2.75|2.8|2.82|2.82|2.81|2.81|2.87|2.85|2.95|2.96|3.16|3.05|3.09|3.19|3.18|3.15|3.14|3.11|3.01|3|3.02|2.96|2.97|2.96|3.03|3.04|3.05|3.1|3.08|3.02|3.055|3.03|3.02|3.02|2.96|2.94|2.83|2.88|2.98|2.995|3.05|3.06|3.11|3.14|3.12|3|2.98|3.06|3.1|3.05|2.885|2.86|2.96|3.07|3.04|3.13|3.14|3.17|3.18|3.13|3.08|2.96|3.035|3.05|3.28|3.29|3.37|3.45|3.35|3.33|3.26|3.15|3.14|3.48|3.6|3.69||3.49|3.46|3.52|3.42|3.36|3.35|3.38|3.36|3.38|3.26|3.19|3.29|3.15|3.2|2.92|2.82|2.73|2.71|2.765|2.9|2.86|2.85|2.91|2.9|2.71|2.8|2.91|2.59|2.505|2.565|2.52|2.46|2.35|2.445|2.62|2.63|2.55|2.61|2.63|||2.62|2.46|||2.6016|2.4847|2.3873
05017|18532|/equities/imf-australia-ltd|ASX200|3.56|3.64|3.65|3.53|3.41|3.39|3.42|3.36|3.39|3.21|3.2|3.34|3.45|3.61|3.66|3.65|3.53|3.515|3.5|3.49|3.55|3.56|3.615|3.61|3.65|3.715|3.69|3.66|3.66|3.79|3.78|3.83|3.79|3.82|3.9|3.88|4.02||4.03|3.96|3.97|3.97|3.99|3.97|4.065|4.13|4.11|4.11|4.16|4.345|4.425|4.38|4.38|4.31||4.17|4.03|3.92|||3.87|3.8|3.74|3.915|3.9|3.98|4.02|4|4.01|3.99|4.09|4.1|4.08|4.1|4.08|4.22|4.13|4.14|4.22|4.25|4.245|4|3.94|3.86|3.75|3.68|3.71|3.68|3.71|3.66|3.76|3.66|3.5|3.35|3.34|3.39|3.33|3.25|3.26|3.325|3.4|3.51|3.53|3.69|3.65|3.625|3.67|3.645|3.67|3.72|3.87|3.9|3.935|3.84|3.86|3.83|3.82|3.74|3.68|3.64|3.81|3.83|3.89|3.85|3.75|3.72|3.82|3.75|3.8|3.87|3.89|3.88|3.83|3.85|3.855|3.82|3.87|4|3.98|4.075|4.1|4.27|4.21|4.41|4.3||4.48|4.58|4.2|4.2|4.29|4.24|4.24|4.12|4.11|4.01|4.16|4.13|4.3|4.27|4.42|4.41|4.68|4.56|4.545|4.66|4.66|4.77|4.77|4.85|4.86|4.85|4.78|4.82|4.86|4.95|4.94|4.85|4.87|4.98|4.99|4.89|4.87|4.77|4.79|4.78|4.61|4.66|4.58|4.74|4.785|4.84|4.83|4.86|5.1|5.17|5.1|5.07|4.91|4.78|4.76|4.79|4.77||4.69|4.61|4.6|4.68|4.61|4.56|4.53|4.49|4.35|4.34|4.3|4.34|4.33|4.18|4.01|3.87|3.85|3.9|4.04|4.06|3.98|3.89|3.77|3.66|3.91|3.94|3.84|3.85|3.79|3.66|3.59|3.62|3.59|3.6|3.66|3.61|3.57|3.66|3.62|||3.43|3.25|3.18|3.16|3.21|3.28|3.56
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|13.17|13.09|12.88|12.77|12.68|12.55|12.48|12.4|12.4|12.3|12.445|12.5|12.5|12.46|11.17|15.07|14.89|14.95|14.9|14.94|15.14|15.11|15.13|15.17|15.26|15.37|15.23|15.36|15.55|15.55|15.68|15.63|15.35|15.11|15.01|15.01|15.39||15.68|15.45|15.58|14.8|14.76|14.45|14.58|14.38|14.55|14.89|15.2|15.265|14.88|14.615|14.91|15.08||15.15|15.27|15.36|||15.55|15.46|15.27|15.455|15.52|15.46|15.53|15.52|15.46|15.49|15.85|16.03|16.05|16.085|16.08|16.12|16.21|16.07|16.11|16.76|17.155|17.24|16.63|16.19|15.66|16.82|16.85|16.65|16.56|16.27|16.37|16.79|16.38|15.785|15.45|15.32|15.33|14.95|14.97|15.24|15.39|15.52|15.53|15.98|15.98|16.03|16.4|16.4|16.49|16.23|16.39|16.24|16.16|15.79|16.5|16.38|16.04|15.93|15.82|15.5|15.45|15.41|15.89|16.14|16.23|15.84|15.875|15.73|15.97|16.24|16.62|16.88|16.69|17.12|16.86|16.935|16.84|17.175|16.8|16.85|17.45|17.23|16.71|17.3|17.24|17.48|17.77|18.195|17.71|17.92|17.59|17.93|18.08|17.87|17.94|17.81|17.74|17.65|17.3|17.27|17.16|16.99|17.29|17.02|17.12|17.27|17.14|17.41|17.17|16.84|16.54|16.54|16.94|16.82|16.46|16.35|16.2|15.93|16.045|16.04|16.01|15.86|16|16.19|16.44|16.33|16.36|16.47|16.01|16.2|16.31|16.58|16.77|16.68|17.02|16.76|16.92|16.78|16.49|16.605|17.17|17.73|17.42||17.2|17.44|17.33|17.14|16.87|17.08|17.36|17.41|17.165|16.91|16.47|16.62|16.31|16.45|16.25|16.06|15.73|15.32|15.63|16.07|16.22|16.65|16.88|16.67|16.13|16.89|17.28|16.72|16.47|16.47|16.55|16.63|16.11|16.21|16.73|17.11|16.62|16.71|17.13|||16.83|16.33|17.01|16.27|15.85|15.92|15.52
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|4.63|4.62|4.71|4.665|4.52|4.46|4.48|4.55|4.55|4.375|4.33|4.4|4.5|4.49|4.5|4.65|4.58|4.53|4.43|4.4|4.47|4.505|4.44|4.37|4.35|4.42|4.4|4.36|4.37|4.53|4.515|4.94|4.85|4.64|4.72|4.76|4.88||5|5.08|5.09|5.09|5.07|5.02|5.13|5.09|5.04|5|5.1|5.04|4.93|4.83|4.72|4.75||4.76|4.79|4.845|||4.83|4.685|4.69|4.805|4.86|4.85|4.93|4.92|5|5.02|5.03|5.11|5.15|5.22|5.17|5.14|5.08|5.095|5.17|5.17|5.28|5.25|4.91|4.71|4.65|4.7|4.75|4.85|4.71|4.55|4.68|4.75|4.6|4.27|4.2|4.18|4.145|4.08|4|3.99|4.01|4.14|4.25|4.35|4.33|4.33|4.47|4.45|4.47|4.54|4.39|4.31|4.36|4.34|4.41|4.44|4.43|4.43|4.34|4.25|4.31|4.3|4.5|4.49|4.45|4.43|4.51|4.46|4.49|4.53|4.58|4.6|4.6|4.68|4.685|4.76|4.82|5.05|5.14|5.32|5.51|5.42|5.385|5.5|5.43|5.455|5.42|5.44|5.38|5.41|5.45|5.73|5.72|5.745|5.69|5.68|5.77|5.78|5.72|5.67|5.71|5.66|5.61|5.37|5.34|5.585|5.57|5.65|5.63|5.67|5.65|5.69|5.61|5.62|5.68|5.67|5.745|5.73|5.81|5.67|5.81|5.75|5.85|5.93|5.9|5.855|5.775|5.76|5.6|5.76|5.75|5.96|5.89|5.94|6.05|5.9|5.89|5.75|5.57|5.59|5.98|6.24|6.36||6.11|6.06|6.1|6|5.81|5.89|5.83|5.65|5.65|5.53|5.39|5.55|5.46|5.64|5.44|5.285|5.2|5.18|5.34|5.5|5.48|5.43|5.49|5.36|5.01|5.25|5.2|4.97|4.835|4.785|4.75|4.66|4.52|4.7|4.89|4.96|4.87|4.97|5.07|||4.89|4.72|4.83|4.76|4.76|4.44|4.53
05020|985599|/equities/orora-fpo|ASX200|2.975|3.02|3.1|3.09|3.07|3.05|3.01|2.99|2.95|2.85|2.92|2.87|3|2.94|2.89|3|2.85|2.91|2.91|2.91|2.755|2.71|2.755|2.8|2.72|2.75|2.72|2.63|2.64|2.63|2.54|2.53|2.51|2.46|2.46|2.43|2.45||2.51|2.515|2.53|2.495|2.495|2.49|2.51|2.5|2.55|2.6|2.59|2.65|2.66|2.65|2.67|2.7||2.7|2.7|2.7|||2.69|2.695|2.695|2.73|2.71|2.66|2.64|2.66|2.66|2.61|2.66|2.68|2.66|2.66|2.64|2.63|2.62|2.64|2.62|2.7|2.74|2.705|2.72|2.72|2.75|2.75|2.73|2.72|2.75|2.7|2.73|2.76|2.75|2.65|2.64|2.6|2.6|2.565|2.54|2.57|2.62|2.66|2.67|2.71|2.675|2.665|2.49|2.49|2.53|2.52|2.48|2.46|2.5|2.5|2.48|2.44|2.41|2.42|2.41|2.38|2.39|2.36|2.39|2.41|2.39|2.4|2.41|2.36|2.36|2.33|2.35|2.31|2.31|2.28|2.24|2.24|2.19|2.25|2.23|2.3|2.345|2.27|2.205|2.22|2.24|2.25|2.26|2.3|2.31|2.33|2.25|2.33|2.33|2.33|2.3|2.3|2.34|2.33|2.32|2.31|2.3|2.29|2.33|2.27|2.235|2.32|2.31|2.315|2.3|2.35|2.4|2.42|2.41|2.41|2.43|2.41|2.41|2.44|2.49|2.46|2.49|2.48|2.5|2.52|2.52|2.47|2.47|2.48|2.47|2.53|2.58|2.62|2.67|2.7375|2.7875|2.7733|2.7424|2.6908|2.6393|2.6908|2.7424|2.7939|2.8042||2.8042|2.7836|2.7939|2.7527|2.7114|2.7114|2.6393|2.5671|2.5568|2.5774|2.6084|2.6444|2.598|2.6187|2.629|2.5671|2.5053|2.4846|2.5053|2.4382|2.4537|2.464|2.4846|2.5156|2.5053|2.5156|2.6032|2.5568|2.5156|2.464|2.4537|2.4537|2.4331|2.4692|2.5671|2.629|2.598|2.6341|2.629|||2.5465|2.4949|2.5465|2.4949|2.4743|2.4846|2.5259
05021|7474|/equities/oz-minerals-limited|ASX200|22.87|22.54|22.97|22.01|21.8|20.8|21.31|21.59|21.23|20.94|21.78|21.74|21.42|21.51|21.88|22.36|22.27|21.97|21.88|20.72|21.04|20.93|20.22|19.36|19|19.22|18.66|18.92|18.9|18.58|18.89|18.69|18.8|18.28|18.41|18.07|18.9||19.95|19.92|19.96|19.79|19.73|19.76|19.97|19.57|20.18|20.14|20.59|20.64|19.75|19.41|19.18|18.87||18.79|18.31|18.62|||18.5|18.4|18.98|18.96|18.78|18.66|18.19|18.19|18.52|18.41|18.34|18.67|18.66|19.08|17.85|17.01|16.78|16.34|16.25|15.95|15.9|15.47|15.25|14.96|14.43|14.52|14.64|15.06|14.86|14.69|14.56|14.54|14.94|15.04|14.91|14.51|14.55|14.33|14.38|14.71|14.91|15.22|15.32|15.8|15.71|15.07|14.76|14.6|14.83|14.74|14.67|14.47|14.35|14.54|14.31|14.22|13.69|13.8|13.6|13.2|14.09|13.92|14.01|13.99|13.8|12.45|14.24|14|14.35|14.33|14.28|14.67|14.72|14.57|14.3|14.41|14.27|14.49|14.27|14.16|14.78|14.54|14.19|14.27|14.16|14.28|14.17|14.23|14.1|14.11|14.37|14.23|13.83|13.5|13.36|13.37|13.66|13.97|13.73|13.89|13.98|13.9|13.9|13.47|13.34|13.5|13.36|13.63|13.63|13.51|13.43|13.26|12.7|12.48|12.31|12.21|12.2|11.96|12.08|11.96|11.77|11.74|11.66|11.53|11.49|11.21|11.13|10.8|10.59|10.61|10.38|10.49|10.48|10.26|10.27|10.12|10.23|10.24|9.92|9.63|10.2|10.03|10.16||9.85|9.87|9.81|9.53|9.29|9.34|9.47|9.35|9.3|9.24|9.31|9.47|9.14|8.99|8.67|8.59|8.46|8.32|8.56|8.7|8.62|8.49|8.44|8.36|8.24|8.4|8.8|8.57|8.4|8.31|8.37|8.39|8.17|8.37|8.56|8.84|8.72|8.62|8.1|||7.79|7.42|7.49|7.14|6.9|7|7.24
05022|14249|/equities/bt-investment-management|ASX200|6.36|6.33|6.26|6.18|6.17|6.18|6.17|6.07|6.01|5.895|6.03|6.07|6.07|5.95|5.9|6.06|6.06|6.035|6.085|6.07|6.245|6.365|6.53|6.47|6.42|6.525|6.535|6.6|6.57|6.57|6.42|6.43|6.17|6.035|6.15|6|6.31||6.39|6.46|6.55|6.545|6.6|6.44|6.44|6.6|6.61|6.67|6.55|6.44|6.41|6.34|6.47|6.555||6.53|6.57|6.67|||6.64|6.64|6.53|6.61|6.66|6.68|6.74|6.6|6.61|6.57|6.83|6.87|6.97|7.22|7.06|6.92|7.15|6.98|7.01|6.83|6.61|6.45|6.21|6.16|6.11|6.09|6.02|6|6.03|5.91|5.96|6.16|6.22|5.96|5.91|5.96|6.275|6.65|6.33|6.39|6.52|6.57|6.58|6.7|6.75|6.55|6.58|6.51|6.6|6.47|6.345|5.99|6.05|5.97|5.92|5.82|5.62|5.57|5.51|5.46|5.45|5.36|5.61|5.48|5.5|5.335|5.41|5.36|5.52|5.44|5.48|5.39|5.42|5.42|5.37|5.41|5.335|5.515|5.4|5.4|5.665|5.62|5.52|5.75|5.77|5.775|5.77|5.89|5.8|5.755|5.72|5.65|5.655|5.71|5.78|5.87|5.79|5.76|5.62|5.565|5.59|5.53|5.64|5.6|5.78|5.9|5.84|5.8|5.94|5.99|5.93|5.87|5.76|5.69|5.8|5.69|5.77|5.78|5.65|5.85|5.84|5.8|6.06|6.06|6.01|6.09|5.85|5.79|5.565|5.83|5.73|5.99|5.95|5.975|5.99|5.95|6.06|5.95|5.76|5.92|6.31|6.51|6.54||6.38|6.36|6.28|6.2|6.17|6.25|6.41|6.29|6.15|5.98|5.95|5.94|6.1|5.95|5.81|5.61|5.63|5.66|5.88|6.04|5.36|5.23|5.25|5.25|4.98|5.22|5.12|5.12|4.97|4.78|4.76|4.77|4.68|4.8|5.03|5.03|5.07|5.28|4.88|||4.87|4.53|4.55|4.39|4.44|4.57|4.51
05023|7674|/equities/ausdrill|ASX200|1.065|1.05|1.025|1.075|1.08|1.045|1.035|1.04|1.035|1.055|1.09|1.09|1.115|1.115|1.14|1.165|1.167|1.22|1.395|1.355|1.42|1.485|1.47|1.44|1.415|1.425|1.44|1.43|1.455|1.44|1.427|1.415|1.345|1.25|1.292|1.29|1.34||1.38|1.405|1.38|1.355|1.34|1.325|1.325|1.325|1.335|1.34|1.355|1.39|1.413|1.38|1.375|1.367||1.37|1.35|1.37|||1.35|1.32|1.335|1.37|1.36|1.325|1.295|1.32|1.37|1.36|1.38|1.397|1.42|1.45|1.415|1.35|1.305|1.28|1.298|1.285|1.3|1.33|1.32|1.292|1.295|1.29|1.29|1.26|1.225|1.21|1.26|1.245|1.155|1.075|1.045|1.01|1.025|1.01|1.005|1.045|1.035|1.07|1.09|1.115|1.105|1.125|1.105|1.105|1.095|1.125|1.125|1.11|1.125|1.15|1.125|1.13|1.095|1.105|1.08|1.1|1.145|1.14|1.175|1.16|1.165|1.17|1.23|1.225|1.245|1.23|1.28|1.27|1.175|1.14|1.095|1.16|1.16|1.12|1.085|1.155|1.2|1.15|1.155|1.175|1.165|1.17|1.175|1.23|1.165|1.14|1.095|1.105|1.177|1.187|1.195|1.18|1.155|1.237|1.215|1.22|1.23|1.205|1.195|1.165|1.185|1.22|1.205|1.25|1.22|1.217|1.24|1.21|1.185|1.125|1.115|1.115|1.105|1.065|1.067|1.09|1.065|1.055|1.047|1.06|1.085|1.105|1.15|1.14|1.145|1.175|1.17|1.265|1.215|1.335|1.39|1.385|1.345|1.3|1.255|1.19|1.375|1.51|1.515||1.4|1.355|1.395|1.2|1.175|1.16|1.185|1.137|1.145|1.12|1.155|1.1|1.015|1.02|1|0.997|0.96|0.945|0.98|1|0.967|0.91|0.865|0.87|0.825|0.855|0.88|0.847|0.81|0.75|0.745|0.72|0.665|0.695|0.79|0.835|0.85|0.85|0.765|||0.63|0.575|0.61|0.542|0.565|0.56|0.575
05024|7625|/equities/perpetual-limited|ASX200|32.76|31.8|31.92|31.77|31.54|31.6|31.76|31.54|30.54|30.11|30.7|30.67|31.27|30.92|30.52|31.45|30.93|30.24|30.34|30.51|30.43|32.77|33.08|32.5|32.08|32.26|32.65|32.84|33.57|33.89|33.05|32.87|32.07|31.2|32.02|31.91|32.99||33.29|34.14|35.36|35.18|35.29|35.27|35.52|35.8|35.6|36|35.85|36.16|35.57|34.4|34.56|34.65||34.76|34.8|34.97|||35.04|34.72|34.3|34.79|34.58|34.78|34.6|34.58|34.5|34.52|34.32|33.73|33.94|34.2|33.75|33.78|33.72|33.02|33.44|32.94|33.61|32.9|31.87|31.25|31.76|30.01|29.92|29.41|28.92|28.65|29.39|30.04|29.31|27.79|27.48|27.36|27.42|27.07|27|27.2|27.35|27.49|28.06|29.13|29.13|29.35|29.86|29.74|30.13|29.86|29.27|29.45|30.21|29.3|29.55|29.27|28.85|28.82|28.54|27.87|28.07|27.84|28.6|28.33|28|27.69|27.78|27.61|27.83|27.57|28.15|28.07|27.92|28.14|28.26|28.56|28.03|29.32|28.9|29.5|30.41|30.5|29.96|30.76|31.02|31.1|31.16|31.51|31.04|31.35|30.41|30.89|31.09|31.19|31.59|31.71|31.2|30.61|30.24|30.39|30.25|30.13|30.54|29.95|29.68|31.01|31.8|31.8||33.48|33.6|32.74|32.58|31.84|31.88|31|30.61|30.66|30.08|30.54|30.56|30.63|31.34|31.56|31.42|30.9|29.49|28.54|28.19|29.05|28.69|29.75|29.07|27.62|26.83|28.27|28.56|28.29|27.8|28.92|31.3|33.52|33.79||32.85|31.65|31.22|30.5|30.3|30.78|31.5|30.31|30.07|29.32|29.91|30.5|28.79|28.76|28.62|28.36|28.55|28.66|29.09|29.92|28.68|28.34|28.47|27.92|27.28|28.22|28.28|27.04|26.72|26.18|26.59|26.34|25.7|26.7|28.02|28.05|27.46|28|27.11|||26.38|25.15|25.64|24.41|24.09|24.6|25.03
05025|13576|/equities/perseus-mining-ltd|ASX200|1.2035|1.1886|1.1985|1.1688|1.144|1.1391|1.1341|1.0995|1.0945|1.0697|1.0945|1.0945|1.0697|1.1019|1.0846|1.0896|1.0846|1.1193|1.0846|1.0896|1.1143|1.1589|1.201|1.1737|1.1589|1.2282|1.2084|1.1737|1.1589|1.1341|1.1638|1.1936|1.1985|1.149|1.1589|1.1539|1.2035||1.2233|1.2381|1.253|1.1638|1.1391|1.1564|1.1638|1.1614|1.1688|1.1614|1.1688|1.2777|1.3025|1.3223|1.3421|1.2876||1.253|1.2084|1.2233|||1.2307|1.1985|1.2233|1.2431|1.2876|1.2381|1.1539|1.1094|1.1193|1.1143|1.1044|1.1539|1.1688|1.1193|1.1539|1.1589|1.1688|1.1143|1.0896|1.1143|1.1019|1.0598|1.0846|1.1688|1.1539|1.1589|1.1886|1.2035|1.2678|1.1787|1.1737|1.1886|1.2134|1.3273|1.2926|1.2153|1.2282|1.2233|1.1836|1.1906|1.1985|1.2332|1.2183|1.2332|1.253|1.2678|1.2678|1.2827|1.3669|1.3619|1.3669|1.3421|1.3867|1.3867|1.3817|1.3817|1.3669|1.3372|1.3322|1.3273|1.3421|1.3421|1.3768|1.352|1.3421|1.3322|1.4085|1.4184|1.4957|1.4857|1.4857|1.5056|1.4511|1.3768|1.3322|1.3421|1.2976|1.2926|1.3223|1.3421|1.3619|1.4164|1.4035|1.3917|1.352|1.3917|1.3471|1.3669|1.3917|1.4214|1.3966|1.4412|1.5204|1.4362|1.4263|1.3887|1.3817|1.4432|1.4808|1.4808|1.5125|1.5056|1.4808|1.4808|1.4957|1.5353|1.5353|1.5204|1.5105|1.4511|1.4659|1.3966|1.3966|1.3768|1.357|1.3619|1.3867|1.352|1.3917|1.4313|1.4362|1.3372|1.2876|1.2649|1.2678|1.2777|1.2876|1.2134|1.1985|1.1906|1.1936|1.1985|1.144|1.1143|1.1044|1.0896|1.1044|1.1391|1.1044|1.149|1.1638|1.132|1.07||1.14|1.12|1.16|1.275|1.27|1.235|1.175|1.165|1.23|1.227|1.185|1.21|1.162|1.13|1.14|1.08|1.05|1.02|1.02|1.04|1.02|0.985|0.98|0.945|0.915|0.9|0.962|0.99|1.08|1.155|1.145|1.1|1.035|1.03|0.975|0.98|1.005|1.025|1.04|||0.93|0.92|0.92|0.895|0.91|0.912|0.88
05026|948096|/equities/pilbara-minerals-ltd|ASX200|1.08|1.065|1.065|1.035|1.015|0.955|0.95|0.905|0.92|0.885|0.995|1.018|0.995|0.978|1|1.067|1.06|1.09|1.08|1.015|1.055|1.06|1.04|0.975|0.93|0.945|0.945|0.985|0.985|0.975|0.995|0.97|0.97|0.86|0.895|1.035|1.15||1.15|1.15|1.255|1.145|1.135|1.14|1.14|1.07|1.048|1.01|1.07|1.073|1.02|0.935|0.865|0.86||0.87|0.87|0.885|||0.865|0.835|0.843|0.8|0.755|0.73|0.695|||0.783|0.769|0.783|0.736|0.708|0.699|0.671|0.664|0.671|0.652|0.666|0.633|0.624|0.636|0.582|0.559|0.545|0.531|0.484|0.47|0.456|0.466|0.456|0.443|0.419|0.402|0.384|0.382|0.368|0.365|0.387|0.349||0.354|0.377|0.373|0.373|0.354|0.345|0.342|0.345|0.345|0.331|0.331|0.34|0.335|0.331|0.323|0.312|0.298|0.293|0.298|0.293|0.289|0.291|0.291|0.293|0.317|0.337|0.349|0.349|0.335|0.321|0.317|0.312|0.307|0.314|0.312|0.317|0.312|0.312|0.333|0.321|0.307|0.312|0.307|0.319|0.317|0.326|0.323|0.312|0.307|0.317|0.321|0.321|0.326|0.321|0.323|0.354|0.373|0.373|0.354|0.345|0.335|0.326|0.321|0.331|0.321|0.331|0.321|0.321|0.323|0.317|0.321|0.284|0.284|0.284|0.275|0.27|0.281|0.27|0.275|0.275|0.275|0.252|0.242|0.252|0.233|0.233|0.233|0.238|0.242|0.247|0.242|0.238|0.247|0.242|0.247|0.256|0.247|0.261|0.307|0.326|0.335||0.27|0.266|0.242|0.238|0.238|0.239|0.238|0.242|0.238|0.238|0.233|0.242|0.219|0.219|0.224|0.219|0.21|0.196|0.196|0.196|0.191|0.186|0.186|0.191|0.186|0.191|0.191|0.186|0.182|0.184|0.182|0.182|0.172|0.184|0.205|0.21|0.2|0.21|0.214|||0.219|0.21|0.21|0.196|0.186|0.172|0.158
05027|10545|/equities/platinum-asset-mgmt|ASX200|4.88|4.79|4.76|4.75|4.75|4.76|4.79|4.71|4.62|4.505|4.42|4.485|4.57|4.65|4.6|4.72|4.4|4.07|4.12|4.29|4.38|4.37|4.36|4.295|4.26|4.21|4.25|4.29|4.29|4.35|4.34|4.33|4.19|4.02|4.13|4.04|4.06||4.03|4.065|4.1|4.08|4.05|4.03|4.02|4.04|4.12|4.15|4.13|4.03|4.04|3.97|4.01|4.08||4.05|4.06|4.12|||4.17|4.18|4.17|4.19|4.19|4.24|4.27|4.26|4.25|4.26|4.29|4.265|4.24|4.34|4.28|4.16|4.135|4.09|4.05|3.92|3.8|3.75|3.55|3.48|3.43|3.42|3.39|3.35|3.32|3.28|3.32|3.25|3.17|3.04|3.07|3.09|3.1|3.08|3.02|3.03|3.02|3.05|3.1|3.14|3.12|3.11|3.15|3.16|3.21|3.23|3.2|3.18|3.23|3.25|3.27|3.29|3.25|3.26|3.22|3.15|3.08|3.05|3.15|3.14|3.13|3.1|3.14|3.115|3.16|3.2|3.24|3.25|3.24|3.26|3.29|3.31|3.29|3.39|3.38|3.38|3.61|3.66|3.62|3.7|3.62|3.605|3.59|3.645|3.63|3.64|3.63|3.695|3.72|3.765|3.83|3.86|3.81|3.8|3.73|3.72|3.73|3.7|3.78|3.7|3.72|3.77|3.735|3.72|3.71|3.74|3.83|3.81|3.81|3.825|3.84|3.9|3.95|3.84|3.8|3.69|3.78|3.76|3.77|3.77|3.73|3.75|3.66|3.67|3.59|3.68|3.71|3.75|3.75|3.75|3.79|3.82|3.8|3.63|3.49|3.43|3.96|4.06|3.93||3.87|3.8|3.82|3.77|3.75|3.84|3.87|3.74|3.72|3.7|3.78|3.835|3.62|3.67|3.64|3.55|3.55|3.55|3.61|3.64|3.445|3.43|3.41|3.42|3.275|3.37|3.43|3.36|3.385|3.4|3.4|3.35|3.22|3.23|3.245|3.24|3.3|3.34|3.3|||3.19|3.09|3.16|3.11|3.13|3.16|3.3
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|13.7965|13.913|13.8256|13.3693|12.9712|12.2528|12.311|11.9518|12.8353|12.4566|13.1945|14.0198|14.0295|14.078|13.2334|14.4567|14.9519|15.0587|15.4276|15.5829|16.1364|16.0781|16.4616|16.0393|15.6315|15.6121|15.7965|14.8159|15.146|14.68|14.4761|15.146|14.9033|14.1169|15.1266|14.3693|15.3888||15.1946|14.8936|14.8062|13.5149|12.7285|12.7673|13.0489|12.5052|11.9227|11.7479|11.6605|11.2139|11.311|11.3207|11.2333|11.2527||11.2819|11.2479|11.243|||11.1848|11.0488|11.2042|11.4081|11.311|11.1848|10.8304|10.8935|11.2139|12.1751|11.9129|12.0197|11.8644|11.6217|11.7091|11.5925|11.4178|10.8838|10.6508|10.1459|10.175|10.6314|11.0488|11.4372|10.9906|10.9129|10.845|10.7284|10.9712|10.7284|10.6896|10.4469|10.4275|11.0974|10.9615|10.2915|9.6702|9.6896|9.2624|9.641|9.9906|10.3012|10.0197|10.3401|10.1265|10.4663|10.5246|10.5246|10.5148|10.4566|11.2236|11.3498|11.0877|10.7479|10.7382|10.5051|10.408|10.2139|9.9226|9.709|10.3012|10.2139|10.3983|10.3789|9.9129|9.8546|10.4275|10.476|10.7284|10.9226|11.0003|11.1945|10.6314|10.243|10.544|10.7576|10.4178|||||12.2258|11.4312|11.4222|9.851|6.7179|6.6727|6.5824|6.1671|6.1039|6.1761|6.14|6.0587|5.6975|5.6072|5.544|5.3905|5.3905|5.4357|5.5621|5.4628|5.4537|5.2461|5.228|5.228|5.1197|5.0113|5.219|5.237|5.2641|5.2461|5.2099|5.237|4.9752|5.0384|4.9752|5.0113|4.93|5.4267|5.3815|5.3273|4.8217|5.0023|5.1287|5.1648|5.0113|4.7494|4.5869|4.5327|5.0926|5.1738|5.6434|5.5531|5.7878|5.6072|5.5531|5.6885|5.4989|5.0926|5.4357|6.2303|6.158|6.0226||5.3815|5.3634|5.5892|5.4808|5.1016|4.912|4.7404|4.6411|4.5598|4.4876|4.3251|4.4244|4.149|4.2077|4.1761|3.8375|3.7291|3.7111|3.7382|4.1174|3.8917|3.7472|3.8285|3.7743|3.5305|3.5215|3.6298|3.377|3.3589|3.088|3.0429|3.0339|2.8352|3.1242|3.079|3.07|2.9707|3.3047|3.2867|||2.5824|2.3567|2.2303|2.1851|2.0768|2.0677|2.2393
05029|32481|/equities/calzada|ASX200|2.65|2.68|2.6|2.56|2.48|2.42|2.35|2.315|2.39|2.32|2.33|2.405|2.44|2.43|2.4|2.45|2.38|2.36|2.41|2.48|2.48|2.46|2.5|2.53|2.5|2.53|2.585|2.475|2.5|2.555|2.55|2.59|2.61|2.52|2.62|2.53|2.62||2.61|2.61|2.6|2.59|2.43|2.43|2.52|2.72|2.66|2.91|3.36|3.44|3.5|3.645|3.89|3.85||3.88|3.91|3.94|||3.92|3.87|3.77|3.87|3.89|3.94|3.83|3.76|3.75|3.61|3.64|3.76|3.57|3.585|3.35|3.24|3.35|3.225|3.11|3.07|3.09|3.04|3.02|3.01|2.98|2.89|2.85|2.8|2.96|2.76|2.71|2.67|2.7|2.73|2.7|2.67|2.54|2.51|2.48|2.6|2.63|2.56|2.43|2.51|2.4|2.39|2.42|2.48|2.48|2.46|2.5|2.34|2.32|2.28|2.315|2.26|2.23|2.23|2.225|2.2|2.21|2.21|2.22|2.16|2.15|2.18|2.21|2.165|2.18|2.21|2.21|2.27|2.2|2.12|2.095|2.115|2.09|2.13|2.13|2.14|2.19|2.17|2.15|2.2|2.05|1.98|2.1|2.33|2.15|2.14|2.13|2.18|2.215|2.19|2.15|2.11|2.09|2.13|2.21|2.2|2.23|2.25|2.23|2.13|2.18|2.26|2.15|2.19|2.16|2.19|2.19|2.23|2.25|2.2|2.12|2.25|2.3|2.25|2.31|2.4|2.405|2.47|2.59|2.58|2.62|2.57|2.545|2.53|2.46|2.48|2.4|2.455|2.4|2.45|2.51|2.5|2.58|2.45|2.35|2.38|2.57|2.595|2.56||2.53|2.61|2.67|2.63|2.63|2.58|2.48|2.6|2.66|2.63|2.6|2.68|2.43|2.42|2.36|2.28|2.34|2.35|2.44|2.5|2.52|2.42|2.3|2.085|1.905|1.99|2.05|2.04|2.05|2|1.97|1.955|1.93|2.02|2.095|2.1|1.99|2.04|1.965|||1.95|1.84|1.82|||1.65|1.66
05030|7738|/equities/premier-inv|ASX200|23.31|23.25|23.28|22.83|22.86|22.55|21.94|21.45|21.73|21.3|21.42|21.36|21.53|21.29|20.87|21.21|21.1|21.12|20.84|21.06|21.46|21.5|21.85|21.97|21.68|22.11|22.05|21.64|21.95|22.26|22.25|22.51|22.19|21.48|22.3|21.93|22.6||22.63|22.65|22.85|22.53|23.2|23.46|24.1|24.38|25|22.43|22.45|22.91|22.45|22.49|23.51|23.55||23.41|23.2|23.34|||23.4|23.05|22.9|22.75|23.33|23.81|23.1|22.87|22.47|22.31|22.82|22.9|22.86|22.82|22.66|22.57|22.7|22.59|22.62|22.89|22.85|22.57|22.11|21.94|21.91|21.99|21.73|21.62|21.66|21.45|21.48|21.01|21.11|22.39|22.18|22.2|21.68|21.27|20.8|21.31|21.74|21.31|21.56|21.82|22.2|22.65|22.87|23.26|23.51|23.42|23.42|23.02|22.84|22.83|22.51|22.38|21.76|21.78|21.57|21.22|20.59|20.47|20.08|19.2|18.72|18.48|18.83|18.39|18.56|18.81|18.99|19|18.68|18.4|18.16|18.49|18.34|18.67|18.36|18.41|19.19|18.96|18.52|18.9|18.83|18.9|18.81|19.05|18.54|18.53|18.27|18.05|17.94|17.8|17.64|17.63|16.8|16.73|16.48|16.39|16.35|15.92|16.15|15.97|16.6|16.64|16.48|17.11|17.06|17.28|17|16.94|16.52|16.23|16.47|16.38|15.98|15.73|15.73|15.72|15.77|15.62|16.6|17.24|17|17.26|17.16|17.14|16.31|16.78|16.74|17.07|16.91|16.21|16.57|16.08|15.97|15.58|15.15|15.06|16.26|16.7|16.8||16.59|16.69|16.59|16.34|16.18|16.18|16.28|16.02|15.85|15.55|15.44|15.47|15.1|15.37|15.1|15.03|14.99|14.86|15.29|15.37|15.27|15|14.79|15.23|13.95|14.48|15.44|14.26|13.79|12.92|12.44|12.38|12.34|12.67|12.97|13.21|12.71|13.06|13.48|||12.61|11.94|11.99|11.55|11.35|11.61|12.44
05031|8583|/equities/primary-health|ASX200|4.03|3.985|3.92|3.92|3.87|3.8|3.835|3.83|3.83|3.79|3.89|3.95|4|3.98|3.965|3.99|3.86|3.86|3.845|3.89|3.97|3.94|4.01|4.04|4.03|3.985|4.02|4.055|4.1|4.11|4.025|4.065|3.99|3.81|3.85|3.78|3.895||3.91|3.92|3.89|3.87|3.87|3.845|3.83|3.87|3.87|3.87|3.84|3.8|3.78|3.72|3.66|3.69||3.7|3.725|3.77|||3.78|3.82|3.835|3.82|3.82|3.87|3.87|3.87|3.82|3.84|3.89|3.73|3.58|3.58|3.6|3.56|3.62|3.64|3.66|3.64|3.59|3.57|3.54|3.51|3.53|3.52|3.53|3.51|3.53|3.44|3.35|3.37|3.47|3.49|3.52|3.48|3.4|3.37|3.32|3.345|3.46|3.46|3.42|3.51|3.64|3.5|3.38|3.41|3.44|3.45|3.46|3.54|3.475|3.46|3.51|3.46|3.45|3.48|3.495|3.44|3.51|3.52|3.59|3.55|3.49|3.52|3.48|3.33|3.32|3.28|3.31|3.28|3.31|3.3|3.25|3.27|3.25|3.31|3.29|3.35|3.38|3.35|3.25|3.3|3.27|3.26|3.2|3.3|3.29|3.21|3.18|3.15|3.15|3.13|3.15|3.14|3.14|3.09|3.17|3.15|3.19|3.23|3.23|3.15|3.26|3.2|3.16|3.18|3.12|3.04|3.06|3.12|3.14|3.02|3|2.99|3|2.985|3|3.045|3.06|3.05|3.065|3.08|3.03|3.05|3.05|3.05|3.05|3.09|3.04|3.11|3.05|3|3|2.99|3.01|3.08|2.72|2.52|2.56|2.575|2.6||2.52|2.5|2.48|2.44|2.4|2.42|2.44|2.39|2.33|2.335|2.32|2.38|2.36|2.4|2.37|2.36|2.34|2.32|2.43|2.5|2.5|2.43|2.42|2.43|2.39|2.44|2.49|2.46|2.42|2.38|2.37|2.34|2.33|2.36|2.43|2.44|2.3|2.22|2.05|||1.96|1.925|1.97|2.01|2.01|2.07|2.05
05032|948097|/equities/pro-medicus-ltd|ASX200|43.02|42.88|42.32|42.06|43.23|42.71|42.88|42.38|44.6|42.73|43.86|45.77|46.6|44.99|42.6|43.81|43|45.06|46.31|46.11|44.85|38|45.16|44.81|44.81|44.47|43.71|43.26|42.85|43.01|42.9|41.59|41.78|41.34|41.09|40.83|41.54||39.11|38.505|40.24|41.63|42.765|39.02|37.37|33.02|31.19|31.49|31.57|32.32|32.28|32.6|33.89|34.82||33.84|34.12|34.3|||34.3|34.01|33.32|32.78|32.16|31.31|30.64|30.32|30|30.08|30.01|30.66|30.14|29.96|29.6|29.82|29.54|29.6|29.19|29.26|29.6|29.6|30.41|31.19|31.5|30.77|31.94|31.79|32.52|32.3|32.59|32.62|32.51|33.94|33.8|33.72|32.07|32.25|31.25|32.39|32.35|32.6|32.22|33.165|32.99|33.24|32.69|31.87|30.38|29.68|29.9|28.18|27.86|27.38|27.32|27.26|26.26|26.37|26.19|26.19|26.36|27.07|26.65|26.51|26.29|26.25|25.9|25.7|25.1|24.94|24.89|25.51|25.82|25.43|24.55|25.89|25.22|25.43|24.94|25.39|26.36|26.48|25.81|25.8|26.22|26.8|26.73|26.94|26.3|25.14|23.22|24.63|24.2|23.49|23.48|23.08|22.96|22.77|23.38|23.05|22.9|22.41|23.65|23.29|23.74|23.7|23.34|23.76|23.62|23.59|24.01|24.27|25.19|24.05|24.04|24.72|24.46|23.96|24.23|25.115|25.9|26.21|26.71|26.58|26.23|26.35|26.46|26.22|26.77|27.3|27.44|27.28|26.89|27.49|27.02|26.655|27.23|27.1|26.83|27|26.78|26.45|26.03||26.15|26.8|27.11|28.02|28.53|28.08|28|27.58|29.05|28.88|28.05|28.45|27.75|26.92|26.34|25.78|25.63|25.82|25.95|26.21|26.62|25.97|25.82|25.24|24.45|24.92|25.17|24.85|25.11|24.31|24.2|24.03|23.75|23.6|24.04|24.44|23.88|24.22|23.2|||22.52|21.67|21.57|20.82|20.39|20.23|19.41
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.4|5.4|5.43|5.34|5.25|5.18|5.14|5.02|5.02|5|4.97|4.82|4.87|4.94|4.9|5.05|4.98|4.89|4.665|4.62|4.67|4.66|4.63|4.565|4.54|4.71|4.765|4.77|4.73|4.665|4.69|4.7|4.545|4.43|4.49|4.51|4.63||4.76|4.79|4.805|4.78|4.805|4.79|4.82|4.73|4.73|4.83|4.885|4.87|4.83|4.8|4.8|4.81||4.85|4.91|4.94|||4.89|4.8|4.78|4.61|4.78|4.98|5.08|5|5.005|5.06|5.15|5.35|5.38|5.33|5.27|5.47|5.42|5.29|5.355|5.42|5.5|5.66|5.47|5.32|5.21|5.2|5.2|5.21|5.15|4.94|5.04|5.08|5.05|4.53|4.48|4.53|4.48|4.33|4.23|4.18|4.26|4.38|4.45|4.57|4.44|4.27|4.36|4.28|4.23|4.21|4.21|4.21|4.3|4.23|4.27|4.26|4.25|4.28|4.23|4.07|4.07|4.03|4.19|3.93|3.82|3.84|3.78|3.67|3.835|3.9|3.96|3.95|3.89|3.865|3.77|3.86|3.86|3.92|3.82|3.78|3.94|3.9|3.79|3.9|3.79|3.74|3.7|3.76|3.71|3.68|3.67|3.68|3.57|3.67|3.6|3.545|3.47|3.46|3.31|3.295|3.25|3.21|3.21|3.12|3.2|3.35|3.47|3.58|3.59|3.62|3.66|3.63|3.62|3.5|3.56|3.68|3.5|3.43|3.47|3.5|3.57|3.57|3.65|3.74|3.76|3.87|3.78|3.72|3.59|3.77||4.18|4.14|4.17|4.36|4.31|4.43|4.41|4.3|4.17|4.63|4.8|4.86||4.6|4.28|4.02|3.96|3.89|3.96|4.08|3.96|3.89|3.61|3.57|3.51|3.4|3.48|3.37|3.29|3.33|3.43|3.43|3.46|3.4|3.42|3.5|3.58|3.48|3.59|3.755|3.51|3.46|3.39|3.36|3.34|3.31|3.57|3.57|3.6|3.43|3.5|3.57|||3.31|3.12|3.16|3|3.05|3.155|3.21
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|9.62|9.58|9.68|9.6|9.57|9.49|9.545|9.44|9.37|9.3|9.23|9.2|9.2|9.17|9.28|9.31|9.31|9.38|9.26|8.43|8.69|8.62|8.62|8.68|8.65|8.69|8.48|8.42|8.5|8.44|8.28|8.28|8.12|7.88|8.03|8.08|8.275||8.34|8.42|8.32|8.23|8.14|8.07|8.57|8.63|8.6|8.47|8.43|8.47|8.43|8.27|8.32|8.54||8.53|8.62|8.77|||8.835|8.74|8.66|8.61|8.69|9.77|9.86|9.81|9.71|9.74|9.81|9.85|9.81|9.87|9.91|9.94|10.01|9.84|10|10.2|10.33|10.3|10.06|9.9|9.89|9.83|10.24|9.98|9.84|9.675|9.87|9.96|9.64|8.84|8.63|8.45|8.52|8.28|8.225|8.235|8.17|8.35|8.45|8.79|8.85|8.65|8.69|8.67|8.88|8.805|9.11|9.09|9.18|9.01|9.18|9.2|8.975|8.8|8.74|8.52|8.6|8.61|8.69|8.6|8.6|8.58|8.72|8.675|8.83|8.93|8.91|9.16|9.225|9.25|9.35|9.56|9.36|9.77|9.71|9.75|10.04|10.01|9.88|10.57|10.44|10.31|10.47|10.68|10.4|10.6|10.75|10.67|10.38|10.57|10.66|10.34|10.01|9.94|9.97|9.875|9.9|10.01|10.2|9.81|9.87|10.13|10.13|10.4|10.28|10.16|9.86|9.62|9.26|9.22|9.3|9.32|9.36|9.13|9.3|9.21|9.36|9.58|9.45|9.27|9.33|8.82|8.64|8.84|8.59|8.64|8.55|8.86|8.82|8.81|8.73|8.43|8.38|8.31|8.06|8.22|8.64|9.31|9.25||8.82|8.8|8.65|8.46|8.45|8.64|8.53|8.125|7.9|7.76|7.72|7.67|7.6|7.695|7.52|7.47|7.18|7.28|7.42|7.59|7.56|7.51|7.68|7.67|7.62|7.82|8.22|7.98|7.85|7.72|7.85|7.9|7.73|8.04|8.51|8.8|8.33|8.74||||8.83|8.25|8.63|8.575|8.39|8.13|8.66
05035|14304|/equities/qube-logistics-holdings|ASX200|3.0524|3.0325|3.0325|3.0125|2.9826|2.9627|3.0325|3.0026|2.9627|2.9926|3.0125|3.0325|3.0524|3.0425|2.9876|2.9327|3.0524|3.0325|3.0026|3.0125|3.0524|3.0325|3.0624|3.0325|3.0125|3.0125|3.0325|3.0325|3.0026|3.0125|2.9826|2.9527|2.8729|2.7831|2.823|2.7831|2.8928||2.9028|2.9527|2.9427|2.8529|2.9327|2.9028|2.9327|2.9128|2.8928|2.9327|2.9427|2.9228|2.9028|2.8878|2.9228|2.9427||2.9327|2.9327|2.9726|||2.9427|2.9178|2.8928|2.8729|2.8928|2.8829|2.8729|2.833|2.813|2.8679|2.8928|2.9128|2.8928|2.9128|2.8729|2.9028|2.8829|2.8729|2.8529|2.9327|2.9627|3.0026|2.9277|2.9128|2.8928|2.9028|2.9128|2.9627|2.9826|2.9327|2.9327|2.9427|2.9228|2.8529|2.813|2.7831|2.6734|2.6335|2.5736|2.6135|2.6534|2.6534|2.6933|2.7532|2.7432|2.7183|2.7731|2.7681|2.7631|2.7432|2.7631|2.7232|2.7432|2.6933|2.6185|2.5936|2.5736|2.5587|2.5736|2.5437|2.4938|2.4789|2.5437|2.5337|2.5038|2.5237|2.5636|2.5237|2.5138|2.5337|2.6035|2.6534|2.6534|2.6035|2.5836|2.6185|2.5986|2.6534|2.6135|2.6734|2.7133|2.7332|2.6684|2.7232|2.7183|2.7332|2.7432|2.823|2.8629|2.823|2.78|2.8|2.79|2.78|2.84|2.81|2.82|2.8|2.8|2.73|2.73|2.71|2.8|2.67|2.7|2.75|2.71|2.76|2.74|2.75|2.75|2.74|2.78|2.75|2.78|2.78|2.775|2.67|2.7|2.73|2.74|2.72|2.74|2.74|2.77|2.79|2.84|2.82|2.74|2.745|2.74|2.825|2.78|2.69|2.78|2.71|2.755|2.75|2.65|2.62|2.7|2.81|2.83||2.76|2.77|2.77|2.73|2.62|2.65|2.73|2.69|2.68|2.65|2.64|2.61|2.55|2.53|2.48|2.43|2.45|2.43|2.46|2.49|2.44|2.49|2.53|2.53|2.31||||||2.1599|2.1599|2.0713|2.1254|2.2829|2.2829|2.2337|2.3272|2.2386|||2.2042|2.0369|2.1058|2.0074|1.968|2.0861|2.1058
05036|14307|/equities/ramelius-resources|ASX200|1.5425|1.495|1.52|1.515|1.49|1.51|1.47|1.395|1.4075|1.355|1.325|1.235|1.205|1.225|1.18|1.235|1.31|1.3525|1.28|1.2525|1.275|1.325|1.385|1.4025|1.395|1.4275|1.435|1.445|1.45|1.41|1.45|1.4925|1.51|1.505|1.5|1.4725|1.475||1.5175|1.545|1.57|1.52|1.525|1.53|1.545|1.56|1.595|1.56|1.5775|1.7|1.725|1.75|1.8125|1.705||1.645|1.57|1.6225|||1.595|1.56|1.625|1.7|1.69|1.68|1.675|1.62|1.645|1.605|1.62|1.765|1.77|1.735|1.74|1.765|1.73|1.69|1.65|1.705|1.68|1.575|1.625|1.755|1.785|1.79|1.81|1.82|1.925|1.87|1.835|1.91|2.015|2.24|2.135|1.982|2.01|1.985|1.9|1.91|1.925|1.935|1.89|1.955|1.98|2.03|2.06|2.08|2.17|2.16|2.22|2.19|2.16|2.18|2.14|2.085|2.03|2.04|2.02|2.02|2.08|2.035|2.04|2.01|2.02|2|2.15|2.26|2.34|2.42|2.43|2.4|2.38|2.29|2.23|2.19|2.11|2.16|2.18|2.09|2.07|2.065|1.99|1.995|1.9|1.985|1.95|1.932|2|2|1.96|2|2.03|1.917|1.93|1.905|1.845|1.985|2.14|2.18|2.22|2.155|2.1|2.09|2.13|2.15|2.17|2.21|2.19|2.15|2.2|2.17|2.05|1.99|1.98|1.947|1.95|1.92|1.975|2.04|2.055|2.06|2|1.98|1.98|1.95|1.987|1.91|1.982|1.98|2.02|2.14|2.04|1.95|1.71|1.745|1.755|1.76|1.7|1.685|1.69|1.625|1.577||1.63|1.6|1.665|1.755|1.72|1.7|1.675|1.695|1.72|1.675|1.605|1.695|1.685|1.655|1.64|1.45|1.35|1.365|1.325|1.345|1.375|1.325|1.325|1.332|1.285|1.285|1.32|1.215|1.2|1.185|1.145|1.2|1.1|1.09|1.07|1.085|1.08|1.12|1.1|||1|0.97|1.015|0.95|0.955|0.935|0.937
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|65.52|66.75|65.47|62.93|62.71|62.53|63.46|63.15|63.33|63.91|64.14|67.26|67.14|66.2|64.65|66.54|62.12|61.47|60.76|62.01|62.22|62.28|63.68|64.3|64.27|64.6|64.55|65.25|66.12|65.75|65.71|65.1|63.3|62.22|62.67|61.89|62.85||62.77|62.44|63.54|61.77|61.86|61.46|59.15|58.61|58.63|59.44|59.96|59.9|59.47|60.06|61.62|62.21||62.18|63.4|63.65|||64.18|63.42|62.37|62.1|62.49|63.22|63.15|63|63|62.96|63.96|64.45|63.18|63.3|63.3|63.62|64.13|63.74|62.77|63.41|63.71|64.11|64.81|64.87|65.36|65.26|65.9|65.98|66.81|66.06|66.68|67.33|68.01|64.66|63.52|63.77|62.55|62|61.7|61.62|62.19|62.54|62.72|64.13|64.24|63.48|64.19|64.65|65.77|65.3|67.1|68.5|68.27|68.5|68.69|68.43|67.43|67.93|67.08|66.59|65.58|65.97|67.38|67.7|67.47|67.93|67.48|66.52|66.73|66.81|67.02|66.32|65.55|64.49|63.9|63.99|63.59|64.62|63.56|64.06|65.82|64.41|63.51|64.93|64.4|65.01|65.2|65.95|65.48|66.53|66.55|66.86|66.88|65.74|67.23|66.33|64.75|63|62.33|62.11|62.13|62.04|63.05|61.21|61.41|62.38|62.11|61.9|62.05|62.88|63.44|63.56|63.52|62.6|62.74|62.95|62.42|61.48|61.38|62.93|63|63.12|64.35|66.08|66.74|66.55|65.72|65.56|64.58|64.52|64.66|65.93|65.63|65.02|65.77|65.54|66.09|64.32|63.07|65.35|64.95|66.06|66.11||67|68.83|68.53|68.14|69.04|68.01|67.2|68.54|69.1|68.01|66.11|67.12|66.6|66.23|64.23|61.55|61.72|60.1|61.21|60.66|60.59|60.96|61.65|62.21|60.78|61.81|62.61|61.2|61.91|62.06|59.4|58.82||64.17|65.23|65.48|63.12|63.59|60.3|||59.2|58.64|60.01|56.3|56.1|57.19|58.2
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|133.23|134.64|134.91|134.62|136.04|133.97|134.64|131.33|134.85|134.41|137.69|141.28|141.2|132.4|134.95|140.08|141.93|148.06|149.16|152.47|154.48|152.54|153.5|155.29|156.68|154.43|156.41|157.74|158.42|154.8|154.03|153.53|146.88|142.72|146.68|144.02|144.66||142.66|142.31|142.13|140.5|142.3|141.51|141.64|142.35|142.6|143.24|145.5|145.7|145.15|148.1|153.01|149.95||148.73|148.41|148.79|||149.42|147.15|145.5|144.67|147.35|146.5|146.56|142.69|143.74|142.39|143.84|146|143.25|143.62|143.06|144.74|144.19|144.49|142.4|141.37|142.5|141.63|140.51|139.77|139.65|139.39|140.02|135|139.82|135.62|137.62|132.04|132.08|135.2|127.67|125.51|119.86|119.12|117.32|118.27|122.39|123.11|122.95|124.54|125.59|121.4|122.7|121.48|121.83|121.24|122.2|120.63|119.5|117.29|118.85|116.95|113.75|113.78|113.04|112.64|109.29|108.9|108.11|108.78|109.68|107.46|110.25|106.69|107.15|108.36|110.29|111.77|109.8|109.35|109.15|110.18|108.62|112.09|110.61|112.44|117.22|118.27|112.92|114.17|115.14|117.59|118.03|117.8|116.09|116.53|116.58|115.78|116.06|114.17|115.53|112.97|112.84|114.03|111.34|112.14|110.33|109.01|109.9|106.84|107.44|108.06|108.41|110.06|106.76|106.73|107.64|108.07|106.69|104.64|106.09|105.86|104.85|103.12|104.05|104.34|104.18|102.95|106.58|106.82|108.79|108.22|105.89|105.79|102.6|103.21|103.61|106.65|109.4|107.18|107.04|105.27|105.66|104.07|100.37|99.8|103.38|105.13|104.88||104.25|104.96|103.86|101.19|99.2|100.1|100.46|98.68|100.08|98.43|97.02|96.1|94.64|94.75|91.14|89.31|90.51|90.15|91.3|93.4|91.63|86.8|86.34|85.78|83.22|84.54|85.8|83.12|83.73|81.03|79.73|78.9|75.21|79.5|81.45|82.57|81.43|82.19|83.67|||82.44|79.8|81|77.61|75.2|79.01|79
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|17.39|17.41|17.38|16.91|16.76|16.82|16.61|16.46|16.57|16.63|17.21|17.39|17.43|16.18|15.82|16|16.11|16.22|16.47|16.38|16.25|16.2|16.27|16.22|15.85|16.22|16.36|16.37|16.53|16.38|16.27|16.38|16.25|15.73|15.77|15.66|16.4||16.24|16.5|16.27|16.12|16.17|15.97|16.02|16.11|15.68|16.01|15.93|15.55|15.54|15.35|14.9|14.98||14.78|14.73|14.94|||14.25|14.77|14.7|14.93|15.48|15.6|15.56|15.24|15|14.64|14.73|14.25|14.36|14.2|14.17|13.98|13.85|13.35|13.27|13.36|13.26|13.4|13.14|12.88|12.58|12.54|12.71|12.9|13.17|13.07|13.13|13.25|13.35|13.88|13.74|13.81|13.5|13.53|13.41|13.5|13.8|13|14.08|14.23|14.19|14.21|14.54|14.52|14.52|14.4|14.38|14.3|14.18|14.11|14|14.02|13.75|13.4|13.1|12.96|12.81|12.85|12.98|12.88|12.73|12.76|12.87|12.82|12.77|12.61|12.81|12.53|12.58|12.33|12.27|12.35|12.34|12.26|12.06|12|12.29|12.44|11.56|12.06|12.23|12.04|10.93|10.81|10.84|10.92|10.66|10.76|10.59|10.64|10.65|10.78|10.61|10.54|10.33|10.21|10.1|9.86|9.98|9.89|9.86|9.89|9.81|9.71|9.43|9.35|9.32|9.34|9.32|9.32|9.33|9.31|9.31|9.31|9.41|9.36|9.37|9.28|9.32|9.3|9.14|8.75|8.87|8.85|8.93|9.39|9.3|9.49|9.35|9.39|9.5|9.47|9.42|9.4|9.1|8.92|9.41|9.61|9.68||9.76|9.75|9.53|9.51|9.1|8.93|8.76|8.59|8.58|8.5|8.47|8.56|8.3|8.31|8.12|8.07|8.1|8.05|8.18|8.26|8.07|7.96|8.06|8.05|8.04|8.3|8.56|8.24|8.25|8.31|8.16|8.27|8.12|8.43|8.46|8.45|8.19|8.79|8.87|||8.8|8.55|8.12||8.63|8.94|8.94
05040|32462|/equities/regis-resources-ltd|ASX200|2.8236|2.7562|2.8429|2.8526|2.8815|2.9537|2.9104|2.8815|2.9393|2.8574|2.8622|2.9682|2.92|2.9971|2.867|2.9296|3.1609|3.238|3.1031|3.0357|2.9971|3.1031|3.3344|3.344|3.3151|3.4019|3.4019|3.4019|3.4404|3.3922|3.4019|3.4693|3.479|3.4308|3.4308|3.3826|3.479||3.4934|3.5657|3.5994|3.4982|3.4886|3.5464|3.5271|3.5609|3.6139|3.585|3.5271|3.6428|3.691|3.7102|3.7295|3.6139||3.5753|3.4982|3.532|||3.5464|3.5175|3.5753|3.7151|3.6717|3.5753|3.6042|3.5271|3.5561|3.479|3.5079|3.6428|3.6428|3.6524|3.5946|3.7681|3.7488|3.5946|3.5561|3.6813|3.6139|3.4597|3.5079|3.7006|3.6524|3.6524|3.691|3.7295|3.9223|3.8837|3.8259|3.8355|3.9415|4.1535|4.0668|3.8933|3.9415|4.0186|3.9801|3.9801|3.9897|4.1439|4.0765|4.3077|4.4619|4.6643|4.7269|4.78|4.8956|4.9245|4.9438|4.8281|4.886|4.9245|4.7896|4.78|4.7318|4.8233|4.8281|4.78|4.8089|4.8089|4.857|4.78|4.7125|4.78|4.9631|4.9727|5.1365|5.3293|5.3293|5.3582|5.2233|5.0691|4.992|5.0883|4.9245|5.0112|4.992|5.0016|4.9823|5.098|4.9727|5.0498|4.9438|5.1751|5.1558|5.2811|5.2281|5.2955|5.2618|5.4353|5.5365|5.3196|5.2907|5.2233|5.1172|5.4738|5.4835|5.5461|5.5895|5.5509|5.5895|5.3967|5.363|5.5027|5.5895|5.6569|5.6184|5.4353|5.6039|5.5509|5.4449|5.3196|5.1654|5.2136|5.3196|5.204|5.2329|5.2618|5.4064|5.3052|5.1751|5.1365|5.1751|5.204|5.0883|4.886|4.9631|4.8667|4.9727|5.0594|4.9727|4.992|4.8956|4.8474|4.9149|4.9341|4.8667|4.8667|4.886|4.8281|4.7125||4.8378|4.7318|4.8667|5.1317|5.0787|5.0594|4.8956|4.8378|5.0305|4.9534|4.9534|5.0112|5.0209|4.9341|5.1558|4.8667|4.5968|4.5679|4.5583|4.5487|4.4812|4.4137|4.4041|4.3463|4.2403|4.0957|4.2885|4.2306|4.221|4.3029|4.3366|4.2403|3.8741|3.8548|3.8163|3.8644|3.8644|3.903|3.9608|||3.7295|3.6958|3.7392|3.5946|3.5753|3.5753|3.3826
05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.365|4.38|4.37|4.27|4.25|4.26|4.13|4.11|4.06|4.11|4.18|4.23|4.28|4.26|4.185|4.41|4.45|4.535|4.35|4.68|4.62|4.64|4.625|4.55|4.5|4.47|4.51|4.49|4.55|4.53|4.48|4.48|4.21|4.2|4.255|4.26|4.32||3.99|4.025|3.97|3.88|3.85|3.81|3.8|3.77|3.85|3.84|3.9|3.9|3.94|3.94|3.96|4.075||4.05|4.04|4.08|||4.14|4.14|4.11|4.23|4.34|4.29|4.23|4.27|4.17|4.21|4.125|4.14|4.05|4.12|4.18|4.2|4.17|4.14|4.12|4.12|4.11|4.1|4.17|4.25|4.26|4.26|4.4|4.45|4.38|4.38|4.36|4.22|4.355|4.57|4.42|4.15|4.16|4.08|4|4.08|4.02|4.015|4.035|4.13|4.09|4.125|4.19|4.13|4.19|4.23|4.22|4.24|4.2|4.195|4.27|4.23|4.23|4.25|4.21|4.08|4.08|3.78|3.88|3.75|3.86|3.82|3.82|3.69|3.755|3.74|3.9|3.8|3.73|3.74|3.74|3.74|3.76|3.78|3.67|3.675|3.87|3.78|3.705|3.75|3.74|3.64|3.57|3.46|3.3|2.83|2.82|2.78|2.74|2.74|2.87|2.76|2.66|2.58|2.54|2.62|2.66|2.61|2.6|2.57|2.63|2.63|2.665|2.66|2.68|2.765|2.82|2.87|2.83|2.8|2.82|2.81|2.85|2.72|2.64|2.7|2.74|2.75|2.79|2.85|2.82|2.955|2.89|2.93|2.89|2.98|2.97|3.1|3.11|3.03|3.1|3.03|3.09|3.03|2.92|2.88|3.02|3.21|3.23||3.24|3.23|3.11|3.03|2.95|3.05|3.07|2.92|2.95|2.78|2.66|2.62|2.57|2.58|2.45|2.42|2.39|2.385|2.45|2.5|2.45|2.39|2.39|2.41|2.4|2.44|2.59|2.44|2.38|2.34|2.28|2.27|2.29|2.46|2.59|2.55|2.57|2.56|2.42|||2.46|2.42|2.38|2.15|2.14|2.25|2.41
05042|8610|/equities/resmed-inc.|ASX200|24.55|24.66|24.18|23.94|23.94|23.82|23.67|23.48|24|23.7|24.17|24.63|24.88|24.865|24.28|25.01|24.92|25.07|25.175|25.6|25.29|24.85|25.74|25.72|25.68|25.87|25.84|26.05|26.29|26.55|26.41|26.61|26.24|26.06|27.21|27.17|28.58||27.73|27.73|27.84|27.8|27.47|27.17|26.78|27.83|27.65|28.36|28|27.19|26.95|27.05|27.42|27.23||27.23|27.51|27.8|||27.8|28.06|27.82|28.47|28.05|27.65|27.57|27.13|27.01|27.35|28.11|28.47|28.11|27.99|27.68|28.01|28.07|28.45|28.07|27.93|27.8|27.89|28.5|28.77|28.75|28.75|29.19|29.07|29.44|29.29|29.4|29.01|28.91|29.46|29.03|29.02|27.96|27.62|27.28|27.11|25.34|25.76|24.9|25.46|25.56|25.02|25.24|25.3|25.605|25.23|24.97|24.85|24.64|24.25|24.03|23.92|23.54|23.6|23.4|23.21|23.76|23.88|24.17|23.9|23.67|23.76|23.89|23.6|23.1|23.37|23.83|24.06|23.8|23.58|23.53|23.84|23.5|23.74|23.54|23.95|24.99|24.37|24.22|24.32|24.57|24.8|24.78|24.68|24.97|25.03|25.38|25.4|25.16|24.59|24.82|24.4|24.25|24.46|24.28|24.18|25.56|27.875|28.52|28.12|28.09|28.34|28.23|28.4|28.33|28.46|28.39|28.49|28.87|28.25|27.71|28.01|27.82|27.12|27.44|27.71|27.52|27.18|27.38|27.61|27.72|27.53|27.05|27.25|26.93|26.77|26.3|26.19|25.77|25.09|25.01|24.78|24.3|23.42|23.03|23.22|23.47|23.1|22.89||23.03|23.42|23.03|23.39|23.61|23.72|23.29|24.02|24.83|24.52|24.11|24.48|24.705|25.185|25.28|25|25.2|25.585|25.77|24.5|24.67|24.76|24.34|23.73|24.03|24.16|23.25|24.04|24.92|24.93|24.66|25|24.75|25.41|25.35|25.58|24.91|24.8|24.31|||24.19|24.55|24.8|25.75|23.7|23.085|23.38
05043|8616|/equities/resolute-mining|ASX200|0.5667|0.56|0.5555|0.5466|0.551|0.5555|0.5533|0.5421|0.551|0.5421|0.551|0.5555|0.551|0.551|0.5555|0.5734|0.5779|0.5824|0.551|0.5466|0.5466|0.5869|0.6138|0.6115|0.6138|0.616|0.6093|0.6115|0.6093|0.6115|0.6182|0.6182|0.6182|0.6093|0.6182|0.6093|0.6339||0.6272|0.6339|0.6317|0.6138|0.6048|0.6093|0.6182|0.6765|0.6899|0.6944|0.6899|0.7392|0.7347|0.7482|0.7616|0.7168||0.7034|0.6854|0.6854|||0.681|0.6854|0.7123|0.7302|0.7347|0.7123|0.6899|0.6406|0.6496|0.6541|0.6541|0.6675|0.6854|0.6765|0.6854|0.6989|0.7034|0.6742|0.6765|0.6989|0.6854|0.6541|0.6586|0.6832|0.6832|0.6944|0.7078|0.7168|0.7347|0.7213|0.7078|0.7168|0.7213|0.7661|0.7258|0.6765|0.7034|0.7168|0.6944|0.7078|0.7034|0.7078|0.7168|0.7302|0.7482|0.7661|0.8243|0.8198|0.8422|0.8557|0.97|0.955|0.98|0.98|0.945|0.93|0.92|0.945|0.915|0.9|0.915|0.92|0.927|0.93|0.9|0.885|0.93|0.94|0.97|0.985|0.98|1.02|1|0.97|0.96|0.92|1.05|1.1|1.09|1.095|1.105|1.107|1.085|1.095|1.075|1.1|1.1|1.1|1.12|1.13|1.065|1.085|1.295|1.25|1.23|1.207|1.175|1.28|1.31|1.342|1.362|1.355|1.332|1.305|1.292|1.33|1.34|1.355|1.39|1.335|1.36|1.27|1.21|1.16|1.145|1.165|1.17|1.145|1.185|1.185|1.215|1.21|1.175|1.175|1.16|1.167|1.14|1.095|1.102|1.105|1.11|1.145|1.095|1.07|1.027|1.01|1|1|0.99|1.02|1.07|1.055|1.04||1.08|1.062|1.105|1.14|1.13|1.11|1.08|1.055|1.11|1.105|1.115|1.125|1.12|1.085|1.12|1.047|1.01|0.94|0.935|0.94|0.93|0.902|0.91|0.905|0.89|0.875|0.912|0.917|0.91|0.91|0.9|0.85|0.815|0.86|0.885|0.925|0.945|0.937|0.905|||0.84|0.835|0.852|0.807|0.77|0.785|0.775
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|107.648|107.833|109.848|110.111|113.295|109.595|111.464|117.686|116.994|113.48|117.17|123.796|122.562|122.079|122.002|123.063|121.829|123.623|121.173|118.375|119.779|119.629|117.835|114.633|113.176|114.498|112.183|111.826|110.061|109.192|108.807|108.932|109.241|105.349|105.286|109.062|112.472||115.289|114.884|115.588|114.999|113.552|112.896|116.051|113.456|116.282|116.977|117.633|118.761|114.44|111.025|112.54|110.051||109.8|110.514|110.553|||110.745|110.196|111.025|111.864|111.401|110.263|109.81|107.803|109.607|111.372|110.639|110.649|110.099|111.141|107.369|104.283|100.145|97.28|97.81|97.714|99.122|99.961|98.292|96.566|95.196|94.309|94.212|93.846|93.566|92.235|92.486|92.862|91.646|91.347|89.003|88.02|89.341|90.016|88.772|88.589|86.848|88.521|88.598|91.241|91.405|91.463|91.154|90.383|91.762|91.724|92.418|91.762|92.707|92.823|93.431|93.277|91.309|92.351|91.386|89.737|92.023|90.605|91.965|93.093|94.424|92.659|93.691|92.698|95.572|96.971|95.514|98.833|98.022|98.871|95.49|96.537|94.241|95.273|92.679|91.801|94.598|95.109|92.746|94.251|94.415|96.035|95.563|96.981|96.662|96.875|96.836|98.071|97.878|96.633|97.222|97.096|97.386|98.929|97.202|98.321|100.424|99.604|100.82|97.907|97.897|99.643|99.064|100.251|98.379|98.919|98.91|100.318|101.273|100.636|99.566|99.18|99.932|95.804|95.167|94.058|93.846|91.685|92.36|91.926|92.476|92.9|92.968|93.74|93.084|93.672|93.537|94.299|92.679|91.743|92.534|93.643|94.444|94.531|93.315|92.775|95.225|95.823|97.752||94.077|94.087|93.344|92.534|91.019|89.64|88.946|86.91|88.743|88.618|87.663|89.872|89.843|89.688|83.901|80.988|80.004|78.624|79.203|80.447|79.927|78.21|78.615|78.74|77.264|79.666|83.843|81.75|82.285|83.052|82.512|82.753|80.901|83.592|85.319|87.132|84.441|85.772|86.254|||85.049|84.47|86.061|86.042|84.971|82.396|83.92
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|7.25|7.145|7.25|7.3|7.22|6.96|7.06|7.37|7.51|7.53|7.32|7.2|7.26|7.2|7.1|7.27|7.05|6.9|6.72|6.81|6.96|6.94|6.93|6.86|6.78|6.88|6.97|7.02|6.96|6.86|6.68|6.79|6.57|6.21|6.47|6.59|6.83||7.125|7.13|7.37|7.32|7.285|7.2|7.42|7.38|7.36|7.23|7.07|6.84|6.58|6.4|6.31|6.26||6.27|6.24|6.3|||6.3|6.06|6.08|6.22|6.36|6.32|6.32|6.38|6.54|6.57|6.4|6.43|6.42|6.48|6.34|6.25|6.15|6.15|6.16|6.21|6.37|6.46|6.22|5.98|5.91|5.88|5.94|6.01|5.84|5.67|5.78|5.68|5.41|4.87|4.86|4.895|4.82|4.76|4.64|4.7|4.76|5.01|5.08|5.21|5.13|5.03|5.07|5.06|5.115|5.12|5.1|5.02|5|5.01|5.06|5.025|4.99|4.95|4.68|4.65|4.9|4.88|5.08|5.07|4.97|4.99|5.04|5.03|5.145|5.15|5.215|5.07|5.06|5.11|5|5.12|5.01|5.28|5.2|5.29|5.39|5.42|5.41|5.48|5.46|5.53|5.54|5.66|5.69|5.63|5.57|5.7|5.74|5.75|5.73|5.79|5.73|5.79|5.7|5.65|5.55|5.53|5.44|5.15|5.22|5.32|5.3|5.41|5.41|5.55|5.51|5.42|5.13|5.16|5.275|5.23|5.3|5.11|5.14|5.14|5.09|5.05|5.15|5.25|5.28|5.25|5.21|5.12|4.96|5.13|5.08|5.33|5.39|5.38|5.4|5.36|5.39|5.41|5.18|5.12|5.6|5.77|6.01||5.635|5.615|5.63|5.52|5.235|5.31|5.44|5.4|5.28|5.14|5.05|5.27|4.97|5.09|4.72|4.565|4.53|4.58|4.75|4.92|4.83|4.69|4.79|4.64|4.38|4.505|4.6|4.305|4.21|4.28|4.28|4.13|3.82|3.92|4.13|4.28|4.11|4.32|4.45|||4.51|4.4|4.3|4.08|3.97|3.57|3.56
05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.86|2.91|2.93|2.915|2.89|2.84|2.85|2.9|2.89|2.88|2.89|2.87|2.87|2.88|2.83|2.84|2.805|2.73|2.71|2.68|2.72|2.77|2.73|2.69|2.665|2.76|2.74|2.76|2.78|2.75|2.72|2.78|2.69|2.67|2.7|2.78|2.8||2.84|2.79|2.8|2.85|2.89|2.86|2.77|2.73|2.69|2.74|2.785|2.815|2.84|2.76|2.71|2.76||2.78|2.815|2.83|||2.76|2.71|2.64|2.625|2.7|2.75|2.83|2.785|2.76|2.76|2.82|2.87|2.92|2.9|2.86|2.84|2.8|2.79|2.79|2.85|2.87|2.85|2.74|2.76|2.77|2.75|2.78|2.77|2.68|2.6|2.66|2.73|2.695|2.4|2.345|2.345|2.27|2.17|2.11|2.1|2.12|2.14|2.2|2.24|2.21|2.21|2.225|2.22|2.22|2.205|2.24|2.26|2.31|2.27|2.28|2.26|2.27|2.24|2.25|2.19|2.18|2.19|2.27|2.19|2.17|2.11|2.13|2.11|2.17|2.25|2.3|2.21|2.11|2.09|2.08|2.115|2.18|2.21|2.12|2.16|2.23|2.19|2.18|2.14|2.03|2.035|2.02|2.08|2|2|1.975|1.99|2.05|2.04|2.065|2.08|2.07|1.975|1.94|1.905|1.88|1.955|1.945|1.902|1.975|2|2.08|2.08|2.09|2.09|2.105|2.09|2.095|2.085|2.11|2.12|2.14|2.12|2.12|2.09|2.12|2.11|2.08|2.22|2.23|2.26|2.15|2.14|2.09|2.14|2.1|2.23|2.15|2.17|2.21|2.29|2.25|2.27|2.19|2.2|2.4|2.6|2.62||2.45|2.445|2.36|2.16|2.14|2.23|2.36|2.37|2.31|2.23|2.24|2.195|2.18|2.19|2.02|1.99|2.005|2.08|2.14|2.25|2.11|2.07|2.09|2.12|2.03|2.09|2.18|2.08|2.05|2.02|1.96|1.975|2|2.075|2.11|2.11|1.95|2.03|1.94|||1.91|1.65|1.702|1.58|1.585|1.6|1.68
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|27.4458|26.9889|27.0683|26.82|26.8697|26.3035|26.373|25.7472|25.8068|25.0916|25.6777|26.0253|26.3333|25.8267|24.9525|25.6677|25.4293|27.4657|29.6013|29.7404|30.1079|30.5947|31.0913|31.2105|30.8629|30.2371|30.3861|29.9589|30.0285|30.1477|29.7801|28.9358|27.2273|27.2173|27.7736|27.5253|28.3398||28.3299|28.2355|27.9623|27.3167|27.4955|26.82|26.6412|26.9591|27.0683|27.3763|27.6147|27.2869|27.3763|27.9127|28.7669|28.5186||28.3398|28.3696|28.3001|||28.1809|28.1411|27.9425|28.1709|27.8928|27.6743|26.7107|26.1445|26.4326|26.522|26.522|26.4326|25.6181|25.5982|25.5386|25.5684|25.8366|25.9856|25.8068|25.6379|25.5287|25.8763|25.5187|25.1711|24.734|24.9823|25.2505|25.33|24.9128|23.9989|24.4559|23.4228|23.3632|22.052|21.8633|21.9924|21.009|20.9395|19.6481||20.264|22.35|22.7771|23.1248|22.6679|22.35|22.9261|22.9162|23.0851|22.9063|22.9162|23.2291|23.3135|22.8268|23.2341|22.8268|21.9129|21.3964|21.3765|21.1083|21.0785|20.9395|20.7706|20.562|20.4428|20.4428|20.6315|20.0157|19.8965|19.9362|20.3137|20.0653|19.0323|18.9727|18.8535|18.9727|18.7442|19.4991|19.3601|19.9362|20.711|20.6117|19.9561|20.2044|20.1448|20.2938|20.0455|20.2739|19.7574|19.6084|19.2111|19.3203|18.9727|18.774|19.2607|19.2707|18.3866|21.1381|21.1679|21.1381|21.2275|20.8699|21.2971|20.562|21.2573|21.8434|21.7043|22.0222|21.7441|21.754|21.7441|21.6547|21.605|21.4858|21.4163|21.4759|21.0984|20.8203|21.3467|21.1878|21.2573|21.1481|21.8533|21.5454|21.903|21.6745|21.2673|21.1977|20.7309|20.8699|20.9693|21.3765|21.2573|21.2971|21.1878|20.4527|20.6|19.98|19.03|18.91|19.87|20.34|20.2||19.89|20.38|20.41|20.08|19.62|19.92|19.99|19.81|19.56|19.03|19.03|18.47|17.75|17.93|17.42|16.99|16.94|16.66|17.09|17.17|17.05|16.89|16.58|16|15.905|16.62|17.19|15.85|15.81|15.67|15.6|15.655|15.54|16.13|16.6|16.55|16.07|16.2|15.9|||15.71|14.68|14.52|14.05|14.17|14.91|15.11
05048|8626|/equities/seven-network|ASX200|22.29|22.58|22.67|22.36|22.34|22.42|21.92|21.42|21.41|21.27|21.7|21.58|21.76|21.38|21.51|22.2|22.04|22.4|22.34|22.39|22.26|22.89|22.82|22.55|22.4|22.67|22.85|23.12|23.35|23.3|23.44|23.44|22.45|21.87|22.35|21.84|22.34||22.86|22.81|22.95|22.88|22.77|22.6|22.6|22.5|22.6|22.87|23.15|23.8|23.51|23.125|23.21|23.08||23.35|23.01|23.02|||22.79|22.8|22.53|22.68|22.89|23.42|23.34|22.91|23.22|23.01|22.92|22.71|22.34|22.81|22.43|22.57|22.39|21.91|22.01|22.3|22.42|22.88|22.83|22.56|22.4|21.94|21.48|21.9|21.6|21.4|21.31|21.54|21.43|20.16|20.2|19.86|19.77|19.6|19.15|19.32|19.64|19.52|19.89|20.38|20.395|20.37|20.55|20.11|20.86|20.93|21.02|21.23|21.17|20.85|20.74|20.06|19.09|18.61|18.35|17.82|17.99|17.75|18.16|17.77|17.78|17.56|17.4|16.9|17.12|17.275|17.34|17.64|17.79|17.61|17.13|17.46|17.45|17.87|17.7|18|18.58|18.63|18.515|18.91|18.86|18.87|18.37|18.995|18.5|18.42|18.08|17.81|17.49|17.42|17.545|17.28|17.02|17.37|17.24|17.1|17.1|16.75|17.29|16.67|16.9|17.13|16.83|17.47|17.32|17.41|17.18|17.31|17.15|17.115|17.23|17.25|16.93|16.64|16.53|16.69|17.17|17.22|17.59|17.52|17.05|17.64|17.3|17.08|16.41|16.9|16.74|17.61|17.39|17.25|17.62|17.12|17.37|17.14|16.86|15.9|16.93|17.71|17.52||17.04|16.94|16.49|16.56|15.72|15.87|16.22|15.82|15.86|15.24|15.06|15.31|14.44|14.66|13.92|13.66|13.47|13.31|13.78|14.06|14|13.77|13.8|13.2|13.14|14.04|14.18|13.82|13.55|13.2|12.76|12.65|12.2|12.46|13.1|13.59|13|13.66|13.53|||12.7|11.85|11.81|11.34|10.75|11.05|11.37
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.38|2.38|2.4|2.36|2.31|2.29|2.32|2.32|2.31|2.28|2.32|2.33|2.34|2.33|2.315|2.34|2.365|2.335|2.31|2.32|2.32|2.33|2.35|2.365|2.38|2.36|2.37|2.29|2.34|2.37|2.35|2.38|2.34|2.3|2.325|2.28|2.36||2.39|2.375|2.37|2.39|2.41|2.39|2.38|2.375|2.33|2.38|2.41|2.43|2.43|2.43|2.43|2.49||2.52|2.52|2.59|||2.55|2.56|2.51|2.49|2.54|2.61|2.6|2.59|2.58|2.55|2.54|2.55|2.55|2.55|2.55|2.53|2.55|2.54|2.55|2.55|2.55|2.5|2.5|2.5|2.52|2.42|2.43|2.43|2.42|2.33|2.37|2.43|2.41|2.35|2.32|2.335|2.32|2.345|2.31|2.275|2.22|2.22|2.2|2.21|2.2|2.19|2.21|2.2|2.195|2.25|2.24|2.24|2.25|2.23|2.23|2.22|2.24|2.21|2.23|2.19|2.15|2.13|2.19|2.21|2.19|2.16|2.15|2.11|2.12|2.19|2.23|2.26|2.19|2.18|2.18|2.19|2.18|2.18|2.14|2.17|2.21|2.16|2.15|2.15|2.115|2.1|2.08|2.1|2.08|2.11|2.08|2.07|2.1|2.04|2.12|2.19|2.22|2.16|2.17|2.15|2.15|2.17|2.19|2.145|2.14|2.18|2.19|2.215|2.19|2.19|2.195|2.17|2.14|2.17|2.17|2.19|2.165|2.185|2.19|2.16|2.16|2.19|2.21|2.27|2.25|2.24|2.19|2.15|2.17|2.235|2.25|2.25|2.3|2.27|2.35|2.31|2.31|2.32|2.26|2.27|2.285|2.36|2.32||2.29|2.31|2.22|2.21|2.22|2.3|2.33|2.27|2.24|2.18|2.185|2.16|2.15|2.17|2.15|2.12|2.11|2.115|2.13|2.15|2.13|2.15|2.15|2.15|2.1|2.14|2.155|2.11|2.185|2.16|2.14|2.13|2.095|2.13|2.22|2.2|2.105|2.13|2.15|||2.18|2.14||2.25|2.17|2.13|2.21
05050|32454|/equities/silver-lake-resources|ASX200|1.585|1.55|1.58|1.565|1.565|1.605|1.56|1.47|1.43|1.38|1.405|1.355|1.33|1.38|1.28|1.32|1.425|1.415|1.36|1.35|1.335|1.39|1.51|1.53|1.525|1.585|1.59|1.57|1.57|1.51|1.525|1.585|1.585|1.555|1.59|1.535|1.5875||1.645|1.68|1.6825|1.64|1.635|1.645|1.67|1.695|1.7325|1.72|1.715|1.8325|1.895|1.9775|1.935|1.805||1.78|1.71|1.755|||1.755|1.735|1.785|1.87|1.86|1.86|1.785|1.7425|1.8|1.79|1.745|1.8225|1.84|1.795|1.8|1.8|1.81|1.765|1.755|1.74|1.715|1.61|1.675|1.835|1.85|1.855|1.875|1.915|2.01|1.94|1.91|1.955|2.01|2.25|2.16|2.05|2.08|2.14|2.1|2.1|2.11|2.14|2.11|2.18|2.2|2.27|2.22|2.295|2.35|2.35|2.39|2.37|2.41|2.43|2.42|2.39|2.34|2.3|2.27|2.245|2.265|2.31|2.38|2.32|2.27|2.25|2.33|2.31|2.43|2.43|2.41|2.47|2.33|2.22|2.23|2.27|2.205|2.24|2.21|2.21|2.19|2.2|2.15|2.155|2.05|2.14|2.08|2.18|2.25|2.24|2.19|2.26|2.29|2.18|2.23|2.19|2.15|2.34|2.44|2.52|2.59|2.55|2.47|2.44|2.41|2.47|2.52|2.55|2.6|2.51|2.54|2.43|2.37|2.29|2.27|2.29|2.31|2.24|2.23|2.24|2.24|2.24|2.17|2.13|2.12|2.16|2.16|2.04|2.06|1.98|2|2.04|1.99|1.92|1.855|1.86|1.835|1.91|1.87|1.92|1.985|1.9|1.865||1.935|1.885|2.04|2.22|2.17|2.14|2.07|2.08|2.22|2.2|2.16|2.16|2.13|2.1|2.21|2.02|1.962|1.945|1.932|1.96|1.915|1.865|1.885|1.905|1.875|1.805|1.95|1.93|1.945|1.96|1.92|1.86|1.78|1.742|1.715|1.74|1.81|1.75|1.66|||1.475|1.455|1.452|1.405|1.395|1.345|1.305
05051|8629|/equities/sims-group-limited|ASX200|14.06|14.1|14.27|14.33|14.19|13.9|14.2|14.28|14.24|13.85|14.36|14.09|13.835|13.16|13.27|13.6|13.44|13.26|12.81|12.9|13.47|13.45|13.17|12.68|12.335|12.365|12.03|12.6|12.36|12.46|12.68|12.59|12.48|12.05|12.16|12.4|13.04||13.69|13.54|13.5|13.57|13.18|13.27|13.72|13.65|13.75|14.05|14.025|13.95|13.73|13.205|13.26|13.4||13.45|13.02|12.9|||12.46|12.42|12.46|12.47|12.22|12.61|12.38|12.17|12.37|12.55|12.58|12.61|12.85|12.34|11.56|11.385|11.19|10.93|11.23|10.93|11.07|10.985|10.9|10.66|10.34|10.49|10.68|10.8|10.75|10.37|10.57|10.3|10.02|9.7|9.45|9.2|9.58|9.54|9.44|9.31|9.15|9.17|9.12|8.91|8.68|8.46|8.37|8.38|8.42|8.28|8.47|8.35|8.32|8.16|8.02|8.07|7.98|8.01|7.77|7.54|7.54|7.5|7.94|7.86|7.95|7.9|7.97|7.91|8.195|8.21|8.09|8.25|8.33|8.26|8.175|8.225|8.02|7.97|7.73|7.72|8.06|7.89|7.7|8.04|7.99|8.065|8.365|8.23|7.94|7.91|7.81|7.9|8|8.21|8.24|8.3|8.14|8.39|8.22|8.22|8.2|8.05|8.19|7.95|7.87|8|8.09|8.42|8.26|8.1|8.04|8.085|7.98|7.8|7.915|8.13|7.94|7.72|7.88|7.5|7.5|7.42|7.46|7.25|7.58|7.75|7.9|7.86|7.57|7.74|7.77|8.17|7.92|8.14|8.18|8.08|8.235|8.12|7.73|7.93|8.41|8.58|8.63||8|7.96|7.85|7.74|7.62|7.71|7.87|7.62|7.53|7.31|7.17|7.03|6.68|6.72|6.48|6.38|6.3|6.23|6.42|6.72|6.6|6.65|6.61|6.63|6.28|6.5|6.78|6.45|6.33|6.25|6.23|6.04|5.86|6.1|6.31|6.74|6.63|6.79|6.53|||6.44|6.31|6.38|6.15|6|5.87|5.93
05052|14315|/equities/sky-city-entertainment|ASX200|3.08|3.16|3.16|3.07|3.03|3|2.97|2.98|2.96|2.9|2.92|2.84|2.83|2.77|2.77|2.78|2.7|2.64|2.66|2.65|2.675|2.61|2.685|2.71|2.73|2.75|2.77|2.795|2.81|2.85|2.84|2.84|2.81|2.775|2.8|2.74|2.82||2.81|2.84|2.87|2.86|2.83|2.79|2.85|2.85|2.87|2.9|2.9|2.94|2.93|2.86|2.89|2.895||2.955|3.03|2.99|||2.98|2.97|2.93|2.98|3.09|3.07|3.02|3.03|3.025|3.01|3.01|3|2.99|3|2.99|2.97|2.955|2.9|2.86|2.92|2.93|2.89|2.92|2.89|2.87|2.87|2.82|2.87|2.84|2.95|2.98|2.99|2.95|2.73|2.72|2.69|2.6|2.59|2.5|2.62|2.64|2.7|2.675|2.77|2.79|2.78|2.82|2.84|2.85|2.81|2.89|2.84|2.84|2.81|2.82|2.805|2.76|2.745|2.78|2.71|2.69|2.61|2.66|2.64|2.605|2.6|2.67|2.57|2.545|2.64|2.64|2.68|2.63|2.72|2.71|2.71|2.65|2.64|2.52|2.475|2.39|2.25|2.2|2.27|2.21|2.21|2.27|2.3|2.275|2.27|2.25|2.2|2.18|2.17|2.14|2.17|2.22|2.32|2.28|2.27|2.26|2.23|2.24|2.22|2.28|2.33|2.35|2.39|2.375|2.37|2.35|2.39|2.29|2.28|2.28|2.32|2.27|2.22|2.23|2.22|2.26|2.335|2.35|2.39|2.4|2.36|2.27|2.23|2.32|2.365|2.43|2.56|2.59|2.55|2.66|2.5||2.49|2.46|2.54|2.7|2.82|2.88||2.64|2.65|2.5|2.36|2.3|2.34|2.38|2.315|2.37|2.26|2.24|2.27|2.24|2.27|2.29|2.25|2.23|2.24|2.33|2.37|2.29|2.27|2.29|2.32|2.21|2.29|2.37|2.19|2.06|2|1.98|2.04|2.04|2.17|2.3|2.28|2.07|2.12|2.12|||1.955|1.742|1.72|1.64|1.675|1.855|1.795
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|32.21|32.39|31.46|31.04|30.7|30.21|30.55|30.68|31.03|31.115|30.9|31.75|31.75|31.2|31.73|32.955|32.74|32.68|33.13|34.01|33.3|33.28|33.91|34.08|33.87|34.12|34|34.315|34.14|34.81|35.15|35.65|34.85|34.06|34.24|33.5|33.51||35.12|34.85|34.54|33.78|33.66|33.54|33.54|33.235|33.22|33.36|33.44|33.085|32.73|32.35|32.41|32.77||32.15|32.7|32.91|||33.17|33.1|33.16|33.42|33.13|32.78|32.48|32.66|32.54|32.655|32.67|32.65|31.42|31.6|32.34|32.8|32.88|32.92|32.92|33.13|32.89|32.62|32.86|33.12|33.77|34.05|34.5|33.71|34.39|34.26|34.03|33.62|34.51|36.13|35.81|35.81|35.41|34.7|34.64|34.72|35.57|35.37|35.43|36.13|36.305|35.81|35.88|36.36|36.485|36.38|35.51|35.09|34.42|34.18|34.45|34.3|33.77|33.49|33.46|32.9|33.09|33.16|33.61|33.49|33.28|33.51|33.4|32.83|32.86|32.34|32.57|32.18|32.27|32.45|31.88|31.83|31.11|31.53|31.36|32.18|32.53|31.98|31.54|31.955|32.2|32.75|33.84|34.06|34.04|34.465|34.1|33.8|33.68|33.33|33.98|34.19|33.7|33.54|33.54|33.01|32.93|32.58|32.92|31.94|31.82|32.14|31.68|31.8|31.36|31.63|31.8|31.96|31.76|31.39|31.03|31.06|30.86|30.18|30.24|30.62|30.84|31|30.96|30.98|30.87|30.31|30.22|30.08|29.85|29.99|29.95|28.77|28.66|28.57|28.53|28.5|28.66|27.22|27.36|27.72|28.56|28.87|28.37||28.43|28.43|28.19|27.95|27.76|28.17|28.73|27.93|28.23|27.35|27.22|27.29|26.84|26.97|26.86|26.53|26.24|26.08|26.16|26.08|25.84|25.53|25.86|26.26|26.07|26.12|26.72|26.21|26.16|24.62|24.36|24.95|24.95|25.49|25.15|24.88|24.81|24.74|22.72|||22.21|22.01|22.33|22.21|22.12|22.75|24.04
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|2.69|2.68|2.77|2.76|2.81|2.71|2.76|2.85|2.86|2.8|2.85|2.8|2.73|2.73|2.76|2.82|2.78|2.75|2.72|2.65|2.65|2.63|2.62|2.59|2.57|2.6|2.565|2.56|2.61|2.62|2.68|2.64|2.685|2.47|2.51|2.52|2.63||2.71|2.66|2.61|2.62|2.58|2.57|2.68|2.63|2.61|2.57|2.57|2.55|2.49|2.455|2.48|2.45||2.47|2.44|2.49|||2.51|2.46|2.5|2.53|2.55|2.58|2.575|2.54|2.55|2.54|2.59|2.6|2.56|2.57|2.52|2.47|2.42|2.36|2.4|2.41|2.42|2.44|2.375|2.33|2.29|2.27|2.26|2.26|2.22|2.18|2.21|2.23|2.22|2.15|2.105|2.05|2.08|2.05|2.03|2.01|2.04|2.11|2.15|2.19|2.19|2.18|2.18|2.16|2.14|2.09|2.11|2.09|2.13|2.16|2.17|2.15|2.105|2.12|2.08|2.03|2.08|2.03|2.15|2.16|2.15|2.16|2.17|2.135|2.2|2.16|2.15|2.16|2.15|2.15|2.1|2.11|2.13|2.18|2.13|2.13|2.17|2.14|2.075|2.09|2.085|2.11|2.12|2.165|2.15|2.16|2.105|2.14|2.13|2.14|2.14|2.19|2.21|2.22|2.18|2.19|2.17|2.08|2.09|2.03|2.03|2.14|2.12|2.2|2.19|2.18|2.15|2.16|2.14|2.14|2.14|2.11|2.11|2.055|2.07|2.03|2.06|2.02|2.05|2.08|2.08|2.02|2.01|1.995|1.96|1.995|1.97|2.04|2.01|1.99|1.975|2|1.995|2.01|1.992|2.05|2.18|2.25|2.24||2.13|2.17|2.04|1.93|1.89|1.91|1.93|1.885|1.88|1.875|1.885|1.94|1.945|1.95|1.865|1.81|1.785|1.775|1.83|1.86|1.83|1.83|1.84|1.86|1.83|1.885|1.91|1.855|1.83|1.85|1.83|1.815|1.775|1.87|1.985|2|1.94|2.06|2.02|||1.945|1.847|1.83|1.84|1.805|1.81|1.81
05055|8640|/equities/spark-irs-unt|ASX200|2.09|2.1|2.08|2.06|2.05|2.05|2.01|2.05|2.04|2|2.025|2.05|2.04|2.04|2.025|2.05|2.02|2.01|2.04|2.07|2.09|2.12|2.11|2.11|2.12|2.14|2.11|2.11|2.12|2.165|2.165|2.18|2.15|2.15|2.16|2.13|2.15||2.13|2.12|2.13|2.09|2.08|2.07|2.1|2.11|2.1|2.1|2.12|2.14|2.165|2.135|2.11|2.12||2.11|2.12|2.18|||2.16|2.16|2.14|2.17|2.16|2.13|2.13|2.11|2.12|2.11|2.1|2.115|2.09|2.07|2.09|2.06|2.07|2.06|2.05|2.09|2.09|2.08|2.07|2.07|2.06|2.06|2.04|2.03|2.06|2.04|2.06|2.06|2.04|2.05|2.05|2.035|2.02|2.02|1.99|1.985|1.995|2.01|2.03|2.055|2.07|2.07|2.1|2.14|2.14|2.135|2.135|2.11|2.1|2.07|2.08|2.09|2.11|2.09|2.08|2.05|2.06|2.05|2.12|2.135|2.15|2.15|2.12|2.12|2.12|2.12|2.11|2.09|2.09|2.1|2.09|2.09|2.04|2.07|2.06|2.09|2.16|2.225|2.19|2.18|2.17|2.17|2.2|2.2|2.16|2.18|2.18|2.16|2.16|2.15|2.18|2.19|2.23|2.24|2.23|2.21|2.23|2.225|2.235|2.235|2.22|2.28|2.28|2.24|2.23|2.23|2.23|2.25|2.275|2.29|2.26|2.23|2.22|2.22|2.21|2.185|2.19|2.19|2.19|2.21|2.17|2.15|2.11|2.14|2.11|2.11|2.12|2.14|2.07|2.11|2.12|2.105|2.11|2.1|2.07|2.085|2.09|2.11|2.09||2.04|2.07|2.11|2.08|2.05|2.025|1.96|1.945|1.95|1.93|1.9|1.92|1.962|1.98|2.01|1.99|1.96|1.882|1.93|1.965|1.98|1.97|1.92|1.89|1.865|1.85|1.875|1.935|1.995|1.965|1.95|1.935|1.915|1.95|1.96|1.98|1.96|1.94|1.925|||1.932|1.83|1.87|1.875|1.88|1.885|1.91
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.13|4.255|4.255|4.25|4.22|4.22|4.195|4.2|4.27|4.255|4.3|4.34|4.39|4.36|4.275|4.34|4.32|4.3|4.305|4.31|4.31|4.305|4.36|4.36|4.36|4.34|4.35|4.37|4.43|4.46|4.45|4.52|4.505|4.475|4.46|4.43|4.515||4.43|4.44|4.4|4.37|4.38|4.39|4.46|4.51|4.54|4.49|4.53|4.48|4.4|4.46|4.4|4.38||4.4|4.42|4.51|||4.44|4.41|4.38|4.32|4.2|4.165|4.15|4.15|4.22|4.22|4.26|4.28|4.26|4.27|4.29|4.36|4.38|4.36|4.32|4.39|4.4|4.4|4.29|4.28|4.27|4.28|4.29|4.35|4.39|4.35|4.36|4.41|4.37|4.33|4.31|4.3|4.235|4.25|4.21|4.21|4.28|4.285|4.29|4.31|4.3|4.3|4.33|4.37|4.375|4.35|4.36|4.34|4.32|4.29|4.31|4.29|4.26|4.25|4.25|4.25|4.23|4.27|4.27|4.32|4.32|4.25|4.2|4.19|4.24|4.24|4.3|4.36|4.33|4.34|4.34|4.37|4.38|4.43|4.39|4.42|4.46|4.43|4.39|4.4|4.41|4.39|4.405|4.51|4.47|4.46|4.48|4.53|4.53|4.48|4.48|4.47|4.41|4.47|4.52|4.52|4.55|4.54|4.58|4.53|4.505|4.54|4.48|4.55|4.54|4.5|4.52|4.53|4.445|4.42|4.415|4.46|4.43|4.36|4.39|4.335|4.31|4.36|4.31|4.26|4.265|4.2|4.15|4.225|4.14|4.12|4.13|4.19|4.11|4.07|4.04|4.11|4.14|4.05|4.04|4.05|4.11|4.1|4.08||4.08|4.07|4.07|4.01|4.05|4.11|4.13|4.15|4.19|4.16|4.13|4.11|4.22|4.21|4.18|4.23|4.205|4.165|4.31|4.3|4.22|4.15|4.15|4.15|4.08|4.07|4.15|4.26|4.19|4.08|4.13|4.12|4.14|4.03|4.12|4.11|4.02|4.03|4.12|||4.12|4.12|4.15|4.02|4.06|4.11|4
05057|8620|/equities/st-barbara|ASX200|1.98|1.97|2.01|1.98|1.99|1.99|1.98|1.942|1.948|1.91|1.94|1.99|1.97|2.01|1.99|2.03|2.08|2.1|2|2|2.06|2.18|2.23|2.22|2.23|2.29|2.27|2.24|2.22|2.18|2.19|2.22|2.23|2.165|2.17|2.17|2.24||2.24|2.27|2.34|2.24|2.2|2.2|2.215|2.215|2.27|2.28|2.28|2.39|2.4|2.44|2.5|2.38||2.36|2.31|2.33|||2.33|2.29|2.335|2.42|2.44|2.46|2.47|2.43|2.47|2.46|2.45|2.53|2.58|2.52|2.51|2.57|2.55|2.48|2.45|2.49|2.5|2.4|2.415|2.54|2.53|2.56|2.59|2.6|2.73|2.68|2.63|2.69|2.72|2.9|2.76|2.6|2.635|2.71|2.63|2.59|2.59|2.67|2.64|2.73|2.82|2.89|2.88|2.93|2.99|3.01|3|3.005|3.01|3.08|3.06|2.98|2.99|3.01|3.01|2.98|2.96|2.97|2.98|2.88|2.92|2.9|3.01|3.03|3.12|3.32|3.3|3.4|3.37|3.23|3.195|3.3|3.21|3.27|3.31|3.35|3.38|3.38|3.37|3.39|3.285|3.38|3.3|3.315|3.285|3.36|3.32|3.42|3.5|3.37|3.35|3.3|3.15|3.4|3.49|3.52|3.6|3.57|3.42|3.31|3.27|3.38|3.46|3.77|3.8|3.66|3.74|3.74|3.68|3.61|3.55|3.57|3.56|3.44|3.53|3.6|3.65|3.61|3.41|3.28|3.24|3.22|3.2|3.125|3.15|3.175|3.15|3.2|3.15|3.09|3|2.96|2.99|3.02|2.96|3.04|3.09|2.96|2.88||2.97|2.93|3.055|3.17|3.13|3.03|2.93|2.93|3.16|3.13|3.12|3.16|3.08|2.98|3.05|2.79|2.65|2.57|2.58|2.59|2.565|2.47|2.49|2.5|2.45|2.41|2.47|2.4|2.44|2.51|2.48|2.43|2.36|2.395|2.37|2.43|2.47|2.47|2.42|||2.23|2.24|2.25|2.11|2.06|2.11|2.06
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|3.5739|3.5647|3.6199|3.5601|3.5831|3.5554|3.537|3.4541|3.385|3.3252|3.3252|3.3067|3.3021|3.4081|3.3712|3.3989|3.362|3.3436|3.3712|3.3436|3.3758|3.3528|3.3896|3.4081|3.362|3.3804|3.4633|3.5002|3.5048|3.5002|3.3712|3.362|3.1778|3.1225|3.1686|3.1225|3.51||3.6|3.63|3.64|3.58|3.56|3.53|3.58|3.59|3.61|3.63|3.64|3.62|3.65|3.645|3.64|3.67||3.68|3.72|3.76|||3.7|3.64|3.61|3.61|3.62|3.77|3.74|3.655|3.7|3.77|3.78|3.87|3.84|3.86|3.86|3.8|3.75|3.74|3.78|3.835|3.92|3.88|3.81|3.76|3.73|3.73|3.76|3.75|3.77|3.635|3.73|3.81|3.72|3.53|3.5|3.49|3.42|3.21|3.17|3.24|3.36|3.41|3.405|3.52|3.48|3.5|3.55|3.56|3.62|3.57|3.54|3.41|3.41|3.35|3.345|3.225|3.19|3.13|3.1|3.04|3.07|3.05|3.13|3.13|3.11|3.1|3.08|2.99|3.09|3.1|3.135|3.14|3.11|2.98|2.97|3.05|2.995|3.09|2.97|2.88|2.96|2.885|2.82|2.935|2.93|2.91|3|3.07|3.025|3.03|2.87|2.78|2.77|2.76|2.74|2.705|2.71|2.725|2.72|2.65|2.63|2.61|2.59|2.46|2.52|2.585|2.67|2.69|2.67|2.75|2.75|2.73|2.7|2.64|2.63|2.68|2.64|2.605|2.67|2.68|2.76|2.82|2.85|2.925|2.95|2.92|2.83|2.8|2.665|2.76|2.76|2.93|2.945|2.96|3.08|3.08|3.13|3.175|3.06|3.05|3.24|3.33|3.35||3.17|3.14|3.09|2.97|2.95|2.93|3.02|2.98|2.94|2.79|2.73|2.725|2.69|2.7|2.63|2.54|2.525|2.51|2.6|2.73|2.69|2.6|2.63|2.66|2.63|2.72|2.89|2.61|2.48|2.39|2.33|2.26|2.2|2.32|2.47|2.55|2.22|2.3|2.31|||2.27|2.04|2.1|2.05|1.995|2.15|2.125
05059|102031|/equities/steadfast-f|ASX200|3.83|3.75|3.82|3.8|3.78|3.78|3.87|3.89|3.89|3.9|3.86|3.93|3.97|3.93|3.925|3.98|4.01|3.99|3.95|3.99|3.99|4|4.04|4.02|3.99|3.99|3.99|4|4.015|4.055|4.01|4.02|3.99|3.93|3.97|3.925|4.03||4.04|4.02|4.055|4.02|4|3.95|3.96|3.98|3.94|3.99|3.95|4.005|4.03|3.93|3.92|3.99||3.96|3.93|3.97|||3.97|3.98|3.94|3.935|3.955|3.93|3.85|3.85|3.89|3.86|3.86|3.86|3.78|3.79|3.86|3.87|3.855|3.85|3.85|3.86|3.91|3.83|3.81|3.86|3.88|3.85|3.83|3.795|3.83|3.8|3.775|3.78|3.79|3.73|3.66|3.62|3.55|3.52|3.52|3.54|3.51|3.55|3.33|3.36|3.34|3.32|3.42|3.43|3.4|3.46|3.54|3.48|3.45|3.4|3.36|3.32|3.29|3.22|3.215|3.14|3.2|3.19|3.25|3.27|3.27|3.28|3.29|3.25|3.3|3.26|3.26|3.31|3.26|3.31|3.27|3.33|3.25|3.3|3.22|3.305|3.4|3.44|3.39|3.55|3.51|3.45|3.28|3.465|3.42|3.47|3.45|3.44|3.4|3.36|3.41|3.45|3.4|3.36|3.35|3.32|3.315|3.33|3.36|3.34|3.33|3.42|3.38|3.42|3.45|3.48|3.46|3.5|3.37|3.33|3.3|3.35|3.29|3.285|3.305|3.33|3.3|3.325|3.36|3.36|3.37|3.31|3.27|3.31|3.28|3.32|3.36|3.42|3.3|3.36|3.37|3.26|3.29|3.2|3.14|3.21|3.28|3.2|3.22||3.31|3.3|3.31|3.29|3.28|3.2|3.17|3.24|3.24|3.14|3.14|2.97|2.95|2.94|2.93|2.87|2.84|2.845|2.905|2.95|3.02|2.99|2.96|3.02|2.91|2.99|2.95|2.82|2.755|2.695|2.69|2.66|2.53|2.59|2.68|2.68|2.54|2.58|2.49|||2.49|2.24|2.29|2.31|2.32|2.41|2.46
05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.19|4.29|4.37|4.34|4.365|4.37|4.37|4.46|4.45|4.45|4.45|4.41|4.38|4.18|4.14|4.28|4.47|4.305|4.25|4.37|4.38|4.49|4.65|4.66|4.64|4.66|4.64|4.68|4.735|4.655|4.63|4.54|4.43|4.36|4.44|4.31|4.41||4.44|4.38|4.39|4.35|4.22|4.22|4.31|4.205|4.075|4.11|4.115|4.11|4.165|4.18|4.175|4.23||4.18|4.255|4.43|||4.3|4.23|4.125|4.16|4.24|4.4|4.48|4.42|4.395|4.34|4.29|4.29|4.4|4.46|4.49|4.47|4.47|4.48|4.55|4.56|4.59|4.42|4.435|4.47|4.49|4.38|4.47|4.44|4.46|4.29|4.35|4.38|4.32|4.355|4.34|4.18|4.13|4.07|3.875|3.83|3.91|3.925|3.96|3.975|3.96|3.95|3.98|4.07|4.09|4.07|4.135|4.06|4.04|3.99|4.01|3.97|4.01|3.94|3.94|3.86|3.8|3.75|3.78|3.69|3.67|3.59|3.61|3.56|3.59|3.62|3.7|3.695|3.65|3.6|3.53|3.57|3.575|3.66|3.58|3.65|3.83|3.78|3.82|3.9|3.83|3.84|3.76|3.67|3.58|3.48|3.38|3.38|3.39|3.42|3.46|3.505|3.47|3.36|3.29|3.3|3.33|3.3|3.23|3.13|3.14|3.2|3.255|3.27|3.18|3.19|3.25|3.2|3.13|3.16|3.22|3.27|3.26|3.21|3.2|3.18|3.26|3.3|3.32|3.45|3.45|3.44|3.31|3.3|3.27|3.52|3.45|3.565|3.52|3.48|3.62|3.65|3.62|3.58|3.49|3.49|3.645|3.87|4||3.79|3.73|3.51|3.47|3.38|3.54|3.58|3.32|3.23|3.09|3.065|2.95|2.88|2.9|2.73|2.65|2.61|2.64|2.67|2.745|2.71|2.62|2.6|2.62|2.56|2.61|2.74|2.7|2.74|2.61|2.59|2.58|2.63|2.71|2.86|2.875|2.79|2.85|2.86|||2.85|2.46|2.48|2.42|2.33|2.51|2.45
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|10.007|10.2057|10.474|10.4442|10.5237|10.3548|10.3746|10.2455|10.0865|9.997|10.0368|10.1262|10.1163|9.8678|9.8778|9.9771|9.8778|9.7287|9.6492|9.6095|9.7685|10.0566|10.1262|10.2256|10.3846|10.4442|10.4939|10.5336|10.325|10.2156|10.007|10.0467|10.0268|9.7784|9.9126|10.156|10.3349||10.315|10.315|10.3448|10.484|10.3746|10.1809|10.3349|10.4641|10.4541|10.3051|10.156|10.1262|9.997|9.6393|9.5896|9.7088||9.679|9.7486|9.848|||9.8579|9.7585|9.689|9.5151|9.5797|9.9374|9.997|9.9622|9.9573|9.9374|10.007|10.0815|10.0268|10.0666|9.9871|9.997|9.9473|9.838|9.9871|10.0169|10.0865|9.9473|9.689|9.53|9.2815|9.202|9.6393|9.3412|9.1722|9.0232|9.2815|9.212|8.9138|8.2182|8.0692|8.0394|8.0692|8.1089|8.0394|8.1536|8.1586|8.2779|8.3176|8.6157|8.6555|8.6952|8.7548|8.8542|8.8343|8.7747|8.7648|8.735|8.9635|8.7449|8.7052|8.7201|8.6058|8.5561|8.5263|8.3275|8.3772|8.3971|8.6654|8.5959|8.417|8.3176|8.3574|8.3275|8.576|8.7151|8.7946|8.9039|8.7946|8.8741|8.9039|9.0033|8.9536|9.043|8.8741|8.9735|9.2318|9.0132|8.8642|9.202|9.2815|9.0927|9.1921|9.52|9.361|9.0728|8.5561|8.5263|8.4816|8.5859|8.7052|8.7151|8.7648|8.6853|8.5959|8.407|8.4269|8.417|8.6157|8.3176|8.4567|8.6654|8.6455|8.6952|8.7052|8.9039|9.0927|9.053|8.9536|8.9735|9.0728|9.053|8.9337|8.7052|8.7747|8.6654|8.7598|8.8443|8.9536|9.0828|8.9536|8.5213|8.7648|9.1722|9.0331|9.2219|9.1225|9.4902|9.371|9.3511|9.4306|9.4902|9.371|9.1027|8.9437|8.9933|9.4703|10.0169|10.1063||9.2915|9.3213|9.1921|9.053|8.9635|9.053|9.2517|8.8989|8.6654|8.5263|8.5164|8.6257|8.5561|8.6754|8.5859|8.3673|8.407|8.6058|8.7052|8.894|8.6555|8.4865|8.5561|8.6108|8.2779|8.4766|8.9138|8.7052|8.6455|8.6356|8.7847|8.8542|8.6654|8.9337|8.9933|9.1424|8.7747|9.0033|9.0033|||8.735|8.7052|8.7747|8.8542|8.6356|8.5064|8.9834
05062|8658|/equities/supa-cheap|ASX200|11.21|10.85|10.9|10.87|10.9|10.67|10.72|10.9|10.87|10.64|11.01|10.85|11.01|11.05|10.92|11.17|11.62|11.485|11.95|11.76|11.82|11.12|11.5|11.27|11.19|11.36|11.39|11.58|11.48|11.36|11.54|11.42|10.95|10.85|11.24|11.12|11.58||11.4|11.29|11.26|11.64|11.66|11.52|11.74|11.68|11.65|11.2|10.87|10.8|10.68|10.7|10.61|10.63||10.53|10.68|10.67|||10.61|10.54|10.44|10.48|10.64|10.61|10.27|10.14|10.07|9.98|10.11|10.03|9.87|9.65|10.07|10.04|10.19|9.77|9.87|9.85|9.97|9.9|9.98|9.93|10|9.88|9.91|9.94|10.12|10.1|10.13|9.53|10.19|11.42|11.34|11.46|11.36|10.97|10.86|11.1|11.29|11.06|10.96|11.56|11.98|11.53|11.81|11.92|12.19|12.13|11.99|11.8|11.4|11.42|11.4|11.23|11.15|10.87|10.53|10.46|10.54|10.5|10.84|10.58|10.6|10.38|10.44|10.24|10.47|10.47|10.6|10.64|10.37|10.25|10.02|10.33|10.18|10.46|10.43|10.53|10.93|10.6|10.28|10.63|10.64|10.91|10.67|10.56|10.45|10.45|10.14|9.92|9.57|9.45|9.23|9.18|9.2|9.16|9.23|9|8.85|8.7|8.75|8.7|8.65|8.05|7.87|7.95|7.99|7.94|7.92|7.95|7.78|7.59|8.05|7.92|7.71|7.71|7.67|7.75|7.89|7.845|8.25|8.27|8.18|8.255|8|7.92|7.73|8.12|8.07|8.19|7.99|8.01|7.86|8.28|8.34|7.92||7.5941|8.0693|8.3366|8.4357||8.2772|8.297|8.1337|8.099|8.0792|7.9901|8.2178|8.1188|8.1386|7.9406|7.604|7.2574|6.7921|6.7624|6.7228|6.4852|6.3663|6.396|6.5446|6.6535|6.2178|5.8614|5.9901|6.0099|5.7426|5.8713|6.0495|5.7723|5.7327|5.4356|5.2624|5.3069|4.9802|5.0891|5.4356|5.6238|5.5347|5.7921|5.2178|||5.0297|4.505|4.5149|4.505|4.3614|4.5743|4.604
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|6.28|6.29|6.35|6.25|6.24|6.12|6|5.83|5.84|5.79|5.78|5.76|5.83|5.89|5.83|5.92|6.02|5.61|5.515|5.48|5.515|5.61|5.58|5.56|5.59|5.71|5.72|5.72|5.78|5.82|5.72|5.875|5.77|5.66|5.7|5.7|5.73||5.86|5.89|5.97|6.06|6.06|6.08|6.09|6.04|6.03|6.15|6.24|6.24|6.25|6.22|6.25|6.33||6.345|6.39|6.48|||6.43|6.34|6.26|6.23|6.37|6.52|6.595|6.57|6.58|6.48|6.59|6.63|6.67|6.63|6.645|6.67|6.73|6.61|6.7|6.67|6.68|6.75|6.82|6.85|6.77|6.79|6.74|6.8|6.74|6.62|6.69|6.69|6.53|5.93|5.84|5.92|5.81|5.74|5.5|5.45|5.61|5.77|5.81|5.96|5.95|5.88|5.92|5.92|5.89|5.87|5.91|6|6.12|5.95|5.93|5.95|5.95|5.87|5.89|5.79|5.85|5.79|5.87|5.73|5.67|5.71|5.55|5.37|5.37|5.46|5.46|5.47|5.4|5.46|5.39|5.455|5.43|5.52|5.7|5.7|5.77|5.63|5.58|5.59|5.495|5.42|5.34|5.34|5.315|5.2|5.24|5.32|5.32|5.28|5.24||||5.1285|5.0992|5.0212|5.0408|5.0798|4.992|5.0846|5.1675|5.187|5.226|5.265|5.2455|5.3333|5.343|5.2455|5.226|5.2455|5.2601|5.2601|5.187|5.1821|5.1334|5.226|5.2552|5.3527|5.5087|5.5283|5.5672|5.46|5.382|5.304|5.3527|5.3235|5.6745|5.7818|5.7818|5.8793|5.9963|6.0645|6.0157|5.9767|6.0938|6.4253|6.7762|6.6105||6.0547|5.9085|5.85|5.7038|5.6648|5.7038|5.8695|5.8987|5.7915|5.6062|5.4503|5.4405|5.3723|5.4356|5.3235|5.3235|5.2748|5.2943|5.46|5.382|5.265|5.2845|5.382|5.538|5.382|5.6062|5.8305|5.6745|5.6258|5.4064|5.3625|5.3917|5.421|5.5965|5.7818|5.7915|5.5965|5.4795|5.3625|||5.3333|4.9237|5.0505|4.8847|5.0212|5.1578|5.2309
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.8849|0.8583|0.8678|0.864|0.8678|0.8716|0.8716|0.8792|0.8697|0.8544|0.8659|0.8716|0.8697|0.8525|0.8335|0.8621|0.8449|0.8449|0.8544|0.8573|0.8487|0.8221|0.8373|0.843|0.8411|0.8544|0.8564|0.8583|0.8697|0.8583|0.8506|0.8564|0.7726|0.7498|0.7555|0.7555|0.784||0.7974|0.785|0.784|0.7688|0.7574|0.7469|0.7536|0.7545|0.7517|0.7555|0.7631|0.7602|0.7536|0.745|0.7422|0.7403||0.7422|0.7612|0.7593|||0.7574|0.7479|0.7403|0.7403|0.7479|0.7593|0.7498|0.7374|0.746|0.7403|0.7365|0.7365|0.7308|0.7374|0.7288|0.7288|0.7327|0.725|0.7184|0.745|0.7384|0.7574|0.7498|0.7669|0.7707|0.7707|0.7764|0.7707|0.7802|0.7688|0.7631|0.7602|0.7479|0.7479|0.7269|0.6661|0.648|0.6299|0.6223|0.6261|0.6318|0.6166|0.628|0.647|0.6508|0.6527|0.6603|0.6394|0.6489|0.6432|0.6451|0.647|0.6565|0.6527|0.6661|0.6565|0.6565|0.6518|0.647|0.6375|0.6327|0.6318|0.6527|0.6565|0.6451|0.6404|0.6394|0.6318|0.6375|0.6337|0.6337|0.6394|0.6432|0.6527|0.6499|0.6622|0.6699|0.6775|0.6565|0.6718|0.6756|0.6603|0.6565|0.687|0.6832|0.6794|0.6813|0.6832|0.6622||||0.6786|0.6691|0.6673|0.655|0.6503|0.655|0.6578|0.6673|0.6597|0.656|0.6673|0.6296|0.6503|0.656|0.6597|0.6729|0.6691|0.6691|0.6673|0.6352|0.622|0.6107|0.6239|0.6239|0.6107|0.6051|0.6183|0.6032|0.6088|0.6107|0.6201|0.6352|0.6371|0.6409|0.6296|0.6305|0.6069|0.6145|0.6201|0.6503|0.6314|3.2984|3.3826|3.3776|3.437|3.3182|3.2092|3.2191|3.3479|3.5113|3.5064||3.3776|3.3875|3.3182|3.2092|3.1102|3.1498|3.2488|3.2687|3.229|3.1993|3.1696|3.1597|3.1399|3.1696|3.1201|3.021|3.0408|3.021|3.1102|3.1597|3.1003|3.0805|3.0557|3.0408|2.9913|3.0012|3.13|2.9616|2.8725|2.7635|2.7338|2.7338|2.7239|2.8081|2.9418|2.9319|2.8229|2.8824|2.7734|||2.7041|2.6149|2.7437|2.4862|2.3871|2.4862|2.4862
05065|8679|/equities/technology-one|ASX200|9.33|9.275|9.11|8.89|8.8|8.74|8.93|8.62|8.55|8.44|8.5|8.74|8.75|8.51|8.24|8.39|8.35|8.15|8.18|8.31|8.27|8.29|8.35|8.43|8.46|8.42|8.395|8.26|8.5|8.46|8.45|8.55|8.5|8.49|8.47|8.28|8.11||8.05|8.05|8.08|8.01|7.66|7.6|7.65|7.7|7.65|7.69|7.71|7.895|7.71|7.89|8.07|8.15||8.15|8.23|8.26|||8.29|8.28|8.25|8.28|8.06|8.17|8.2|8.2|8.28|8.28|8.44|8.715|8.74|8.7|8.92|8.93|9.07|9.11|9.14|9.13|9.14|8.87|8.81|8.91|8.69|8.69|8.67|8.6|8.87|8.86|8.97|8.82|8.845|9.175|9.1|9.1|8.86|8.78|8.825|8.93|8.93|8.78|8.69|8.62|8.57|8.68|8.71|8.57|8.42|8.32|8.46|8.4|8.36|8.345|8.28|8.2|8.11|8|7.93|7.94|7.87|7.915|7.935|7.91|7.84|7.89|7.94|7.75|7.7|7.69|7.67|7.885|7.7|7.63|7.7|7.74|7.47|7.635|7.56|7.53|7.72|7.82|7.9|8.07|8.24|8.34|8.42|8.53|8.55|8.49|8.28|8.21|8.22|7.99|7.97|8.05|8.05|8.16|8.17|8.22|8.22|8.18|8.23|8.345|8.36|8.35|8.29|8.37|8.31|8.24|8.44|8.635|8.535|8.47|8.37|8.38|8.4|8.28|8.04|8.68|8.77|8.91|8.86|8.79|8.67|8.55|8.63|8.66|8.71|8.67|8.81|8.84|8.78|8.76|8.815|8.79|8.99|8.88|8.62|8.93|8.94|8.91|8.77||8.97|9.1|8.94|9.065|9.07|8.82|8.87|8.92|9.46|9.4|9.7|9.61|9.42|9.32|9.8|9.85|9.735|9.8|10|9.94|9.93|9.82|9.53|9.19|9.28|9.24|9.16|8.88|8.75|8.55|8.37|8.42|8.27|8.57|8.61|8.71|8.25|8.13|8.16|||8.04|7.87|8.02|7.98|7.89|7.85|7.89
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.142|3.073|3.034|3.004|3.014|2.994|3.024|3.044|3.063|3.014|3.014|3.053|3.058|3.053|3.034|3.078|3.058|3.123|3.181|3.21|3.22|3.21|3.21|3.181|3.171|3.123|3.04|3.064|3.074|3.064|3.054|3.103|3.054|3.015|3.025|2.996|3.054||3.113|3.084|3.074|3.049|3.015|3.006|3.006|2.986|2.942|2.927|2.927|2.937|2.927|2.937|2.927|2.913||2.908|2.927|2.937|||2.937|2.932|2.927|2.937|2.947|2.957|2.947|2.947|2.957|2.957|2.957|2.976|2.966|2.976|2.947|2.947|2.966|2.991|2.996|3.025|3.015|3.025|3.01|3.006|3.006|2.976|2.976|3.015|3.064|3.006|2.996|2.845|2.815|2.732|2.703|2.664|2.644|2.664|2.625|2.605|2.596|2.635|2.635|2.664|2.654|2.683|2.718|2.723|2.771|2.771|2.732|2.762|2.752|2.703|2.703|2.723|2.713|2.732|2.732|2.693|2.713|2.713|2.762|2.762|2.766|2.762|2.747|2.742|2.742|2.742|2.732|2.752|2.752|2.781|2.771|2.786|2.771|2.82|2.742|2.762|2.82|2.781|2.762|2.81|2.83|2.879|2.884|2.947|2.947|2.928|2.918|2.966|2.928|2.947|2.937|3.005|3.266|3.266|3.247|3.247|3.266|3.266|3.324|3.213|3.208|3.247|3.242|3.247|3.208|3.208|3.227|3.266|3.237|3.276|3.305|3.329|3.314|3.324|3.329|3.353|3.324|3.276|3.247|3.247|3.15|3.082|3.034|3.024|3.005|3.005|3.005|3.053|3.053|3.063|3.082|3.053|3.082|3.063|3.005|3.053|3.087|3.14|3.121||3.102|3.121|3.121|3.097|3.092|3.102|3.063|3.044|3.015|2.986|2.947|2.976|2.976|3.005|3.005|3.015|2.976|2.957|2.947|2.918|2.928|2.937|2.947|2.947|2.865|2.889|2.937|2.928|2.947|2.928|2.918|2.908|2.908|2.928|2.986|3.044|2.976|3.005|3.005|||2.986|2.976|2.995|3.005|2.966|2.966|3.01
05067|13578|/equities/tpg-telecom-ltd|ASX200|6.95|6.98|6.84|6.87|6.87|6.85|6.82|6.74|6.715|6.68|6.64|6.66|6.775|6.89|6.67|6.78|6.915|6.9|6.87|6.88|6.95|7.11|7.15|7.35|7.41|7.4|7.27|7.27|7.42|7.385|7.4|7.27|7.25|7.3|7.4|7.37|7.4||7.4|7.29|7.27|7.15|7.15|7.14|7|6.93|6.9|6.9|6.84|6.86|6.96|7.02|7.06|7.08||7.08|7.07|7.13|||7.12|7.13|7.07|7.1|7.14|7.12|7.02|7.11|7.17|7.27|7.42|7.65|7.53|7.605|7.51|7.48|7.53|7.635|7.615|7.64|7.7|7.79|8.03|7.79|7.65|7.55|7.59|7.6|7.83|7.65|7.56|7.61|7.59|7.37|7.24|7.03|6.93|7.03|7.09|7.02|6.97|7|7.01|7.14|7.095|7.2|7.3|7.3|7.35|7.47|7.45|7.425|7.32|7.44|7.22|7.43|7.43|7.35|7.35|7.24|7.275|7.18|7.455|7.31|7.38|7.31|7.27|7.05|7.02|7.01|7.07|7.24|7.16|7.26|7.28|7.43|7.5|7.66|7.57|7.58|8.1|7.96|7.92|8.07|7.97|8.01|8.14|7.89|7.73|7.07|7.22|7.21|7.26|7.15|7.31|7.54|8.02|8.03|8.05|8|8.11|8.03|8.04|7.89|7.88|8.08|8.02|7.95|7.88|7.49|7.65|7.81|7.82|8.05|8.19|8.15|8.01|8.01|8.1|8.31|8.61|8.35|8.27|8.2|8.65|8.53|8.4|8.49|8.74|8.74|8.78|8.98|8.9|8.84|8.965|8.75|8.76|8.36|8.26|7.83|8.02|8.29|8.03||7.84|7.85|8|8.03|8.2|8.27|8.34|8.19|8.15|8.02|7.74|7.55|7.38|7.28|7.26|7.12|7.13|7.14|7.16|7.23|7.23|7.08|7.03|6.93|6.86|7.06|7.32|7.38|7.44|7.44|7.32|7.23|7.22|7.43|7.565|7.67|7.3|7.64|7.23|||7.19|7.15|7.23|6.97|6.92|7.03|6.93
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.7433|12.9913|12.9219|12.8623|12.8425|12.7929|12.6442|12.4161|12.3169|12.3467|12.5252|12.8326|12.8623|12.6343|12.2574|12.4855|12.7086|12.4855|12.5648|12.4657|12.3467|12.6739|12.7979|12.7037|12.8772|12.8623|13.2491|13.1995|13.4177|13.3582|13.1351|13.4127|13.259|12.8723|13.0409|12.8028|12.9566||12.9814|13.2789|13.3681|13.1499|12.7334|12.6838|12.6938|12.7037|12.5351|12.8425|12.9566|13.14|13.1004|13.1599|13.259|13.4673||13.4574|13.5962|13.983|||13.9235|13.6458|13.7053|13.7945|13.9334|13.8243|13.7648|13.6557|13.5912|13.4177|13.6855|13.7945|13.854|13.7549|13.7747|13.7053|13.7499|13.7648|13.9036|14.0127|14.102|14.3003|14.459|14.6375|14.7565|14.7664|14.6871|14.5582|14.8953|15.0441|15.0689|15.1433|14.7466|14.0524|13.7747|13.7747|13.4475|13.2491|13.1599|13.1698|13.4078|13.5367|13.5962|13.735|13.7152|13.4078|13.7846|13.6458|13.6557|13.5367|13.8045|13.7053|13.8243|13.7003|13.74|13.7945|14.0127|13.9136|14.0821|13.8838|13.9036|13.9532|14.4094|14.4441|14.4887|14.0921|13.7251|13.5863|13.5367|13.735|14.0821|14.1119|13.8441|13.745|13.4425|13.5317|13.4078|13.735|13.497|13.864|13.854|13.2888|12.9714|13.1202|13.0855|13.2789|13.2491|13.4772|13.4673|13.3284|13.0508|13.3879|13.2094|13.2392|13.4177|13.2194|13.5367|13.6954|13.6359|13.497|13.5119|13.5962|13.7797|13.4276|13.507|13.9235|13.8888|13.854|13.5169|13.5169|13.6359|13.5764|13.5367|13.4574|13.5665|13.4177|13.2987|13.2342|13.3879|13.3681|13.5764|13.5516|13.983|14.1218|14.3797|14.1516|13.9136|13.6855|13.5565|14.1317|13.8441|14.1416|14.3499|14.3697|14.7267|14.4094|14.4193|14.1416|13.9631|13.864|14.2706|14.6772|14.6672||14.5284|14.6474|14.5681|14.2309|14.0326|14.1714|14.3301|14.1466|14.5582|14.3003|13.9631|13.983|13.5466|13.6111|13.378|13.3582|13.4574|13.3284|13.3681|13.616|13.2789|13.2392|13.3136|13.4871|12.783|13.1499|13.2392|12.6343|12.6541|12.3467|12.2177|12.2376|12.1186|12.2475|12.8425|12.6343|12.1582|12.5847|11.9599|||11.3153|10.6409|10.8641|10.9583|10.9682|11.4541|11.1368
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.83|10.94|10.945|10.965|11.09|11.39|11.115|10.87|10.75|10.26|10.2|10.47|10.67|10.76|10.75|10.9|11.05|10.96|10.61|11|10.5|9.74|8.93|10.05|10.06|10.22|10.095|9.98|9.88|9.93|10.07|10.33|10.11|9.83|9.92|9.46|9.23||9.29|9.27|9.22|9.19|9.31|9.24|9.21|9.01|8.95|9.07|9.245|9.23|9.125|9.3|9.38|9.4||9.33|9.3|9.4|||9.36|9.2|9.15|9.3|9.37|9.39|9.34|9.17|9.36|9.22|9.04|9.13|9.21|9.1|8.85|8.68|8.49|8.39|8.14|8.91|10.29|10.37|10.1|9.88|9.78|9.79|9.8|9.46|9.31|9.09|9.3|9.05|8.95|8.89|8.14|7.87|8.63|8.95|9.07|9.04|8.95|8.92|8.9|9|8.94|8.79|9|8.89|9.1|9.08|9.26|9.18|9.16|9.09|9.01|9.11|8.97|8.92|8.87|8.745|8.86|8.9|8.86|8.86|8.94|8.89|8.84|8.78|8.77|8.85|8.93|8.97|8.97|9.01|8.93|9.06|9.02|9.02|9.01|9.02|9.29|9.14|9.13|9.25|9.19|9.345|9.6|9.59|9.75|9.89|9.7|9.57|9.9|12.16|12.72|12.3|11.23|11.01|10.79|10.78|10.66|10.62|10.92|10.72|10.7|10.92|10.84|10.88|10.89|11.055|11.14|11.1|10.92|10.93|10.99|11.11|11.09|10.92|10.66|10.46|10.61|11.22|11.1|10.91|10.87|10.74|10.51|10.3|10.01|10.41|10.52|10.47|10.21|10.38|10.64|10.72|10.94|10.81|10.54|10.76|10.98|11.34|10.83||10.44|10.37|10.07|9.76|9.51|9.61|9.7|9.62|9.64|9.54|9.52|9.69|9.84|9.87|9.75|9.63|9.72|9.82|10.04|9.92|9.81|9.46|9.68|9.77|9.35|9.45|9.88|9.37|9.475|9.465|9.71|9.8|9.88|9.91|10.17|10.38|10.54|10.56|10.56|||10.27|10.535|10.38|10|9.75|9.65|9.96
05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.5|5.58|5.37|5.4|5.35|5.34|5.18|5.32|5.02|4.97|4.72|4.75|4.83|4.67|4.475|4.51|4.44|4.405|4.25|4.35|4.42|4.37|4.4|4.4|4.35|4.54|4.8|4.675|4.85|4.96|4.98|5.16|5.08|5.34|5.32|5.19|4.62||4.45|4.36|4.67|4.74|4.72|4.78|4.89|4.75|4.84|4.88|4.92|4.99|5.05|4.88|4.84|5||5.1|5.2|5.24|||5.15|4.95|4.7|4.82|5|4.965|4.94|4.81|4.94|4.87|4.86|5.01|5.02|5.06|5.02|5.08|5.01|4.8|5.02|5.02|5|5.03|4.74|4.46|4.54|4.62|4.73|4.6|3.95|3.63|3.77|3.92|3.32|2.79|2.79|2.775|2.78|2.83|2.88|2.76|2.76|2.78|2.99|3.07|3.1|3.12|3.45|3.39|3.3|3.31|2.93|2.9|2.87|2.74|2.69|2.62|2.57|2.49|2.45|2.41|2.5|2.42|2.58|2.55|2.55|2.53|2.63|2.52|2.55|2.8|3.02|3.16|3.14|3.09|3.1|3.15|3.11|3.17|3.13|3.17|3.19|3.1|3.14|3.3|3.3|3.32|3.32|3.34|3.28|3.22|3.08|3.11|3.35|3.54|3.77|3.83|3.86|3.61|3.48|3.45|3.57|3.5|3.475|3.6|3.57|3.75|3.92|3.85|3.85|3.86|4.02|4.06|4.085|4.07|4.1|4.13|4.17|4.04|4.13|4.04|4.07|4.02|4.21|4.11|4.09|4.11|3.99|4.03|3.97|4.19|3.99|4.36|4.39|4.38|4.5|4.56|4.67|4.75|4.48|4.36|4.99|5.52|5.59||5.21|5.38|4.76|4.28|3.97|4.1|4.33|4.12|3.66|3.46|3.49|3.73|3.84|3.91|3.66|3.69|3.65|3.9|4.04|4.23|4.15|4.12|4.27|4.16|4.3|4.41|4.62|4.45|4.35|4.26|4.32|4.37|4.39|4.55|4.78|4.77|4.57|5.03|5.38|||5.13|4.96|4.38|4.09|4.29|4.25|4.52
05071|1159126|/equities/united-malt-group-ltd|ASX200|4.07|4.06|4.09|4|3.98|3.97|3.96|3.84|3.7|3.53|3.54|3.53|3.55|3.54|3.57|3.7|3.75|3.81|3.7|3.65|3.55|3.93|3.965|3.96|3.96|3.98|3.98|3.95|4.02|4|3.99|3.985|3.93|3.98|3.96|4|4.04||4.05|3.98|4.03|4.1|4.08|3.98|3.985|3.96|3.94|3.93|3.91|3.91|3.97|3.95|4.03|4.12||4.1|4.05|4.07|||4.11|4.04|4.03|4.03|4.06|4.14|4.07|4.22|4.27|4.27|4.345|4.33|4.32|4.31|4.32|4.36|4.32|4.4|4.42|4.47|4.48|4.44|4.51|4.53|4.51|4.51|4.73|4.51|4.47|4.42|4.49|4.485|4.34|4.22|4.17|4.05|3.99|4.04|4.02|4.02|4.085|4.01|3.98|4.02|4.1|4.2|4.21|4.25|4.3|4.25|4.255|4.22|4.21|4.185|4.22|4.27|4.17|4.04|4.1|4.05|4.05|4.04|4.08|4.1|4.085|4.09|4.13|4.16|4.195|4.2|4.2|4.18|4.18|4.09|4.08|4.15|4.1|4.19|4.05|4.07|4.14|3.96|3.85|3.9|3.905|3.98|3.85|3.83|3.95|3.89|3.87|3.89|3.91|3.895|3.93|3.9|3.97|3.99|3.98|3.97|3.91|3.92|3.91|3.84|3.97|4.055|4.02|4.03|3.98|4.03|4|4.03|4.07|4.07|4.13|4.08|4.08|4|4.07|4.06|4.07|4.13|4.03|4.05|4.11|4.07|4.085|4.03|3.87|4.11|4.09|4.41|4.22|4.26|4.44|4.49|4.58|4.37|4.17|4.17|4.4|4.55|4.5||4.25|4.29|4.29|4.29|4.26|4.25|4.11|4.01|4.1|4.03|4.05|3.995|3.98|4.02|3.98|3.91||4.02|4.095|4.24|4.2|3.94|3.87|3.98|3.87|4.1|4.22|4.25|4.21|4.29|4.36|4.42|4.43|4.62|4.72|4.87|4.62|4.59|4.82|||4.77|4.73|4.71|4.63|4.56|4.1|4.13
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.65|1.675|1.675|1.665|1.65|1.615|1.63|1.655|1.66|1.67|1.655|1.673|1.663|1.64|1.613|1.63|1.585|1.55|1.535|1.54|1.545|1.56|1.545|1.525|1.52|1.552|1.53|1.52|1.575|1.575|1.555|1.548|1.505|1.49|1.53|1.528|1.545||1.535|1.535|1.54|1.565|1.575|1.55|1.51|1.492|1.475|1.505|1.545|1.54|1.56|1.54|1.548|1.585||1.605|1.605|1.655|||1.63|1.605|1.56|1.54|1.56|1.61|1.675|1.645|1.64|1.663|1.71|1.73|1.735|1.73|1.72|1.685|1.67|1.637|1.63|1.66|1.67|1.685|1.625|1.64|1.66|1.615|1.64|1.625|1.61|1.565|1.605|1.655|1.575|1.412|1.355|1.36|1.32|1.26|1.225|1.205|1.235|1.26|1.285|1.33|1.31|1.315|1.33|1.33|1.342|1.36|1.37|1.37|1.41|1.41|1.417|1.42|1.435|1.415|1.42|1.38|1.377|1.37|1.405|1.4|1.377|1.35|1.355|1.345|1.385|1.405|1.42|1.38|1.345|1.34|1.32|1.34|1.367|1.382|1.345|1.375|1.425|1.387|1.4|1.37|1.315|1.32|1.362|1.362|1.305|1.255|1.24|1.26|1.32|1.335|1.33|1.35|1.34|1.32|1.3|1.26|1.262|1.3|1.29|1.257|1.27|1.3|1.35|1.35|1.355|1.36|1.37|1.352|1.345|1.345|1.35|1.355|1.34|1.315|1.322|1.305|1.32|1.31|1.35|1.43|1.44|1.47|1.415|1.43|1.385|1.395|1.39|1.47|1.457|1.47|1.515|1.575|1.57|1.555|1.52|1.56|1.652|1.725|1.775||1.675|1.675|1.62|1.51||1.605|1.617|1.67|1.61|1.545|1.537|1.49|1.48|1.515|1.405|1.355|1.355|1.375|1.435|1.45|1.367|1.34|1.32|1.36|1.31|1.345|1.39|1.33|1.315|1.275|1.24|1.26|1.27|1.32|1.355|1.385|1.305|1.34|1.315|||1.345|1.15|1.145|1.065|1.037|1.05|1.095
05073|963730|/equities/cybg-plc-ax|ASX200|3.425|3.47|3.43|3.4|3.32|3.38|3.41|3.48|3.36|3.37|3.4|3.27|3.27|3.25|3.19|3.28|3.17|3.06|3.03|2.97|3.04|3.045|3.03|2.86|2.82|2.855|2.9|2.84|2.875|2.74|2.67|2.57|2.365|2.27|2.31|2.26|2.3||2.35|2.35|2.35|2.35|2.35|2.34|2.38|2.38|2.41|2.39|2.415|2.36|2.35|2.25|2.24|2.32||2.36|2.38|2.39|||2.38|2.23|2.2|2.23|2.35|2.385|2.33|2.24|2.23|2.25|2.36|2.4|2.32|2.37|2.385|2.4|2.42|2.29|2.3|2.2|2.26|2.59|2.64|2.58|2.58|2.64|2.5|2.49|2.39|2.33|2.38|2.3|2.04|1.79|1.775|1.795|1.772|1.715|1.695|1.64|1.66|1.715|1.655|1.662|1.615|1.592|1.63|1.58|1.57|1.55|1.59|1.55|1.6|1.52|1.52|1.455|1.395|1.345|1.305|1.275|1.3|1.295|1.325|1.295|1.275|1.255|1.285|1.262|1.39|1.53|1.58|1.62|1.625|1.61|1.62|1.63|1.61|1.685|1.632|1.57|1.61|1.635|1.647|1.68|1.66|1.655|1.67|1.655|1.595|1.61|1.595|1.625|1.63|1.67|1.705|1.72|1.71|1.61|1.56|1.55|1.63|1.63|1.617|1.575|1.62|1.755|1.75|1.755|1.72|1.705|1.73|1.75|1.71|1.66|1.67|1.675|1.66|1.635|1.7|1.63|1.65|1.64|1.68|1.68|1.71|1.68|1.665|1.64|1.605|1.685|1.635|1.785|1.765|1.755|1.79|1.785|1.855|1.842|1.74|1.64|1.895|2.03|2.08||1.83|1.81|1.76|1.74|1.66|1.8|1.88|1.62|1.485|1.45|1.45|1.465|1.43|1.435|1.365|1.325|1.305|1.347|1.39|1.465|1.43|1.395|1.35|1.39|1.38|1.44|1.655|1.47|1.39|1.3|1.295|1.29|1.275|1.35|1.455|1.455|1.46|1.59|1.51|||1.455|1.365|1.255|1.175|1.16|1.07|1.215
05074|1088709|/equities/viva-energy-group|ASX200|1.6973|1.6923|1.6973|1.7375|1.7023|1.7023|1.7124|1.745|1.7375|1.7224|1.6672|1.6772|1.6772|1.6371|1.6571|1.7325|1.632|1.6471|1.6672|1.7174|1.7174|1.7626|1.745|1.7425|1.7726|1.7877|1.7902|1.7475|1.7651|1.7626|1.7375|1.7576|1.7526|1.7074|1.75|1.7777|1.8229||1.848|1.8429|1.8429|1.863|1.8379|1.7827|1.7877|1.7576|1.7274|1.7249|1.7375|1.7827|1.8128|1.8329|1.8178|1.8781||1.9082|1.9032|1.8781|||1.9333|1.9283|1.9082|1.9132|1.8229|1.9584|1.9785|2.0388|2.0388|1.9886|1.971|1.9333|1.9208|1.9032|1.8831|1.8831|1.8731|1.8831|1.9434|1.9484|1.976|1.9333|1.9283|1.8982|1.9333|1.9082|1.9082|1.8881|1.848|1.8249|1.863|1.858|1.8831|1.7526|1.7526|1.7475|1.7375|1.7074|1.6823|1.6772|1.6521|1.632|1.6571|1.7124|1.7526|1.6943|1.7325|1.6772|1.6873|1.6772|1.6692|1.6722|1.632|1.6069|1.6571|1.4462|1.662|1.638|1.6022|1.5444|1.5891|1.5742|1.6387|1.6337|1.6337|1.6238|1.6039|1.599|1.599|1.594|1.6039|1.5791|1.5612|1.5394|1.4798|1.4947|1.5017|1.5444|1.5096|1.5742|1.6139|1.6188|1.6089|1.6536|1.6635|1.6834|1.6784|1.7231|1.7281|1.6735|1.6387|1.6407|1.6536|1.7728|1.7331|1.7082|1.6685|1.7082|1.7033|1.6735|1.6784|1.6784|1.6804|1.594|1.5791|1.6536|1.6486|1.6884|1.6735|1.6755|1.6735|1.6735|1.6437|1.6288|1.7082|1.6884|1.6933|1.6387|1.6635|1.6288|1.6735|1.6735|1.7231|1.743|1.7678|1.7778|1.7579|1.7897|1.7182|1.7201|1.7132|1.8224|1.8175|1.7529|1.748|1.748|1.7678|1.7033|1.5096|1.5195|1.596|1.6933|1.7082||1.6536|1.6437|1.6208|1.594|1.5692|1.6139|1.5642|1.5543|1.5543|1.4947|1.45|1.4649|1.4401|1.4897|1.4202|1.3855|1.4003|1.4053|1.4599|1.45|1.4103|1.3904|1.4053|1.4103|1.3408|1.3457|1.4202|1.3507|1.3378|1.3378|1.3457|1.3308|1.306|1.2961|1.3358|1.3378|1.2712|1.311|1.2762|||1.2812|1.2315|1.2414|1.1719|1.1769|1.1819|1.2216
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|30.16|30.11|30.45|30.4|30.48|30.01|30.17|30.7|30.53|29.91|29.89|29.4|29.88|29.93|29.16|29.62|29.47|28.55|28.3|28.69|29.08|29.25|29.1|28.93|28.7|28.44|28.15|28.12|28.43|28.05|28.12|28.07|27.81|26.61|27.1|27.04|27.45||27.63|27.62|28.82|28.16|28.08|27.8|28.33|28.17|28.01|28.51|28.94|29.65|29.36|29.32|29.94|30.07||30.09|29.91|30.01|||29.96|30.33|30.11|30.1|29.98|29.34|29.38|29.8|30|29.67|29.38|29.13|28.88|28.97|28.48|28.53|28.34|28.18|28.86|29.04|28.71|28.51|27.87|27.46|27.74|28.46|28.24|27.62|27.68|27|27.43|26.81|26.58|26.13|25.54|25.42|25.16|25.46|25|24.98|24.43|24.52|24.73|25.11|25.28|25|25.36|25.78|25.7|25.5|25.53|25.59|25.57|25.47|25.46|24.91|24.27|23.85|23.61|23.3|23.43|23.51|23.94|24.24|23.7|23.17|22.79|22.09|21.74|21.36|21.21|21.18|21.05|21.11|20.75|20.87|20.49|20.65|20.47|20.55|21.18|20.75|20.39|20.43|20.22|20.64|20.5|20.71|20.31|20.46|20.3|20.4|20.38|20.25|20.58|20.6|20.56|20.29|20.08|20.105|20.07|20.01|20|19.545|19.41|19.8|19.55|20.2|20.11|20.27|20.07|20.26|20.28|20.25|20.24|20.27|20.29|19.74|19.83|19.72|19.92|19.81|19.71|19.87|19.85|19.5|19.46|19.33|19.11|19.4|19.21|19.53|19.32|19.33|19.32|19.2|19.47|19.45|18.97|18.85|19.26|20|19.99||19.98|19.96|19.55|19.21|18.82|18.88|19.07|18.69|18.69|18.35|18.19|18.44|18.19|18.2|18.16|17.8|17.6|17.46|17.85|17.8|17.74|17.65|17.65|17.56|17.07|17.66|18.13|17.46|17.39|17.35|17.06|17.12|16.93|17.58|18|18.57|17.85|17.95|17.68|||17.38|17.17|17.3|17.05|16.82|16.85|16.815
05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.5581|2.5847|2.5687|2.5261|2.5101|2.5155|2.4835|2.4941|2.4941|2.4728|2.5048|2.5261|2.5474|2.5687|2.5261|2.5581|2.5741|2.5048|2.5048|2.5314|2.5368|2.5687|2.5901|2.6327|2.6114|2.6327|2.638|2.6114|2.6647|2.6753|2.702|2.7073|2.6753|2.7286|2.718|2.654|2.6913||2.6753|2.6753|2.6327|2.654|2.6753|2.6647|2.654|2.6327|2.654|2.686|2.718|2.7606|2.8192|2.8885|2.8885|2.8885||2.9098|2.8779|2.9738|||2.9418|2.9311|2.8992|2.9311|2.9525|2.9951|2.9951|2.9844|2.9631|2.9205|2.8938|2.9098|2.9311|2.9311|2.9098|2.8459|2.8352|2.8565|2.8672|2.8992|2.8779|2.8779|2.8885|2.8565|2.8672|2.8352|2.8779|2.8885|2.9205|2.8885|2.8992|2.8672|2.8032|2.9525|2.9311|2.9311|2.8885|2.8992|2.8672|2.8459|2.8352|2.8565|2.8992|2.8885|2.8672|2.8672|2.8779|2.8352|2.8352|2.8672|2.8885|2.8885|2.9045|2.8725|2.8992|2.9098|2.9418|2.9311|2.9205|2.8992|2.8885|2.8885|2.9418|2.9205|2.9098|2.8459|2.8459|2.8352|2.8565|2.8885|2.8992|2.8992|2.8352|2.8246|2.8139|2.8246|2.8246|2.8405|2.7926|2.8299|2.8672|2.8352|2.7819|2.8352|2.8352|2.8459|2.8405|2.8352|2.8246|2.8405|2.8086|2.7819|2.7606|2.7606|2.6753|2.6593|2.6327|2.6327|2.6434|2.6007|2.6327|2.6647|2.6967|2.686|2.6753|2.718|2.7499|2.7606|2.8779|2.8779|2.8779|2.8885|2.8299|2.8885|2.8032|2.7819|2.7766|2.7499|2.7393|2.6753|2.7073|2.702|2.7499|2.8032|2.8032|2.7926|2.7606|2.7713|2.8032|2.8885|2.8779|2.8992|2.8139|2.8779|2.8779|2.8565|2.9098|2.8672|2.7926|2.7713|2.7873|2.8139|2.8032||2.7606|2.7499|2.7393|2.7499|2.718|2.7713|2.7499|2.6967|2.6753|2.6327|2.5901|2.5794|2.5794|2.622|2.6061|2.5474|2.4408|2.4462|2.4728|2.5048|2.4728|2.4408|2.4622|2.4302|2.3982|2.4622|2.5048|2.4622|2.4835|2.5048|2.4888|2.4941|2.4408|2.4941|2.5794|2.5794|2.4941|2.5101|2.4941|||2.4622|2.3876|2.4195|2.4515|2.4302|2.4195|2.4408
05077|39194|/equities/webjet|ASX200|6.1|6.13|6.17|6.01|6|5.94|5.69|5.47|5.53|5.46|5.49|5.46|5.56|5.59|5.38|5.58|5.47|5.37|5.03|4.87|5.06|4.68|4.6|4.61|4.58|4.8|4.96|5.015|5.07|5.05|4.98|5.02|4.72|4.62|4.76|4.66|4.755||4.735|4.92|4.85|4.84|4.75|4.77|4.88|4.76|4.78|4.78|4.88|5|5.06|5.01|5|4.95||5.06|5.2|5.16|||5.09|4.88|4.79|4.68|4.74|5.075|5.1|5|4.98|5.18|5.15|5.48|5.63|5.74|5.71|5.72|5.7|5.55|5.67|5.57|5.855|5.79|5.48|5.34|5.2|5.13|5.11|5.13|5.04|4.87|4.93|4.7|4.7|4.15|4.1|3.99|3.77|3.51|3.44|3.49|3.56|3.8|3.9|4.07|4|3.91|3.97|3.93|3.91|3.88|3.93|3.99|4.15|4.12|4.11|4.14|4.13|4.08|4.02|3.93|3.89|3.84|3.88|3.73|3.64|3.6|3.645|3.56|3.79|3.87|3.87|3.84|3.86|3.76|3.78|3.895|3.88|3.8|3.535|3.52|3.66|3.5|3.53|3.58|3.53|3.51|3.52|3.68|3.43|3.25|3.21|3.39|3.36|3.44|3.44|3.41|3.315|3.28|3.05|2.99|2.86|2.69|2.68|2.63|2.79|2.83|2.89|2.95|2.98|3.06|2.98|2.99|2.86|2.84|2.91|2.97|2.85|2.81|2.89|3|3.145|3.15|3.28|3.34|3.29|3.43|3.34|3.24|3.1|3.32|3.33|3.7|3.695|3.73|3.8|3.74|3.92|3.84|3.63|3.57|4.15|4.59|4.7||4.35|4.22|4.25|4.19|4.01|3.95|4.06|4.16|4.31|3.7|3.57|3.59|3.33|3.23|3.11|3.02|3.06|3.04|3.16|3.06|2.73|2.65|2.62|2.68|2.62|2.78|2.76|2.5|2.48|2.41|2.28|2.25|2.25|2.33|2.47|2.6|2.55|2.66|2.65|||2.7|2.52|2.48|2.41|2.68|2.53|
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|48.8961|48.7801|48.4514|48.2096|48.2096|47.8615|47.9582|48.0549|47.6392|47.6392|47.7939|48.9058|48.9348|48.0453|47.3878|48.49|48.4417|48.7801|50.7526|51.3327|50.7429|51.5358|52.522|53.0248|53.0441|52.7057|53.0345|53.5276|53.8177|53.7983|53.1602|53.0441|52.406|52.3673|52.8024|52.551|52.5413||51.8258|50.6656|49.9404|49.3216|48.8671|48.4997|48.4804|48.7704|49.2539|49.3119|49.4859|49.2636|48.9058|48.6834|49.0315|49.0508||48.7318|49.2926|49.3796|||49.2539|49.4086|49.017|49.5053|49.5149|49.5343|49.1765|49.1572|48.1903|47.8712|48.258|47.9099|47.4264|47.4555|47.7359|47.9872|48.316|47.6295|47.6102|48.0356|48.1516|48.0259|47.4458|47.4168|47.4845|46.9817|46.1308|46.1695|46.914|46.6626|46.9527|45.4926|45.425|46.2275|45.9519|45.7344|44.6514|44.4967|44.1196|43.9456|44.3324|44.5451|44.4871|45.2606|45.2799|44.7481|45.396|46.2372|46.6046|46.2178|46.0148|46.0148|45.454|44.7385|44.869|44.3517|43.2108|42.882|43.3751|42.8627|43.0657|42.8723|43.9069|44.023|43.7232|43.2881|43.3751|42.0602|42.0892|42.5919|42.7853|43.5395|43.3558|42.998|43.2108|43.0947|43.1334|44.1873|44.11|45.0575|46.8656|46.0728|45.0092|45.773|46.4934|46.8173|46.5127|46.7496|47.0611|46.6179|46.801|45.7798|45.9821|45.5775|45.3077|45.3366|45.3559|45.0284|44.5756|44.0553|44.2191|44.1517|44.3733|43.9108|44.5178|44.8646|44.7297|44.8549|44.749|44.248|44.0553|44.142|44.5274|44.4311|44.537|44.6815|44.3733|43.9205|44.1613|43.7037|43.8145|43.7567|44.2191|44.248|43.7567|43.2268|42.7933|44.2782|42.9032|43.1922|43.3416|43.6604|43.0726|42.3552|42.1759|42.2058|42.3453|41.4386|40.7511|41.7574|42.136|41.7076|41.4984||41.3688|41.4485|40.6514|40.3525|39.6352|39.8843|40.3625|39.8145|39.4558|38.9676|38.1904|38.5491|37.9414|38.6488|37.6325|37.0446|37.0048|36.6262|37.1742|37.2638|36.2974|35.8789|36.2177|36.4767|35.6298|36.1977|37.1343|36.6859|37.1343|36.4667|36.0184|36.1678|35.4505|35.9586|36.8454|37.7819|36.6062|37.1343|36.7557|||36.1977|34.753|34.753|34.6135|34.0954|33.8762|34.2349
05079|994040|/equities/westgold-resources-ltd|ASX200|2.06|2.01|2.05|2.06|2.08|2.1|2.06|1.98|1.9725|1.86|1.91|1.885|1.86|1.925|1.95|1.98|2.015|2.05|1.855|1.905|1.93|1.975|2.045|2.01|1.99|2.15|2.14|2.185|2.21|2.23|2.265|2.35|2.33|2.29|2.335|2.27|2.34||2.35|2.38|2.405|2.305|2.325|2.33|2.37|2.42|2.46|2.43|2.41|2.635|2.64|2.71|2.73|2.63||2.59|2.56|2.55|||2.53|2.515|2.63|2.68|2.65|2.6||2.62|2.64|2.53|2.505|2.61|2.55|2.52|2.49|2.49|2.49|2.26|2.21|2.22|2.14|2.105|2.17|2.34|2.31|2.35|2.38|2.41|2.52|2.445|2.42|2.51|2.6|2.86|2.72|2.56|2.635|2.61|2.54|2.54|2.495|2.69|2.665|2.76|2.71|2.79|2.76|2.765|2.81|2.78|2.7|2.655|2.69|2.66|2.62|2.58|2.51|2.37|2.34|2.33|2.36|2.35|2.375|2.3|2.27|2.25|2.32|2.28|2.365|2.4|2.41|2.4|2.39|2.32|2.32|2.25|2.18|2.19|2.16|2.15|2.16|2.13|2.1|2.09|2.02|2.08|2.05|2.09|2.12|2.17|2.13|2.19|2.25|2.17|2.17|2.14|2.135|2.275|2.37|2.4|2.43|2.4|2.28|2.28|2.295|2.38|2.39|2.5|2.5|2.44|2.44|2.33|2.29|2.24|2.19|2.24|2.11|2.14|2.215|2.24|2.24|2.21|2.2|2.2|2.24|2.17|2.09|2.08|2.11|2.14|2.08|2.05|1.99|1.99|1.975|1.99|2|2.05|2.03|2.05|2.09|2.055|2.08||2.165|2.13|2.22|2.32|2.32|2.33|2.27|2.215|2.31|2.3|2.34|2.28|2.23||2.27|2.22|2.19|2.15|2.15|2.14|2.12|2.06|2.15|2.04|1.975|1.92|1.995|2.16|2.18|2.14|2.12|2.07|2.02|1.965|1.945|1.97|2.04|2|1.895|||1.76|1.725|1.765|1.685|1.71|1.795|1.75
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|24.38|24.505|24.46|24.34|24.4|24.33|24.58|24.87|24.7|24.65|24.43|24.03|24.08|23.81|23.69|24.12|23.9|23.575|23.68|23.9|23.97|23.46|22.46|22.26|22.06|22.08|22.12|22.11|22.19|21.83|21.62|21.62|21.31|20.66|21.025|21.02|21.51||21.63|21.64|21.79|21.575|21.41|21.1|21.15|20.68|20.42|20.28|20.2|20.02|19.78|19.23|19.38|19.425||19.37|19.5|19.63|||19.55|19.525|19.47|19.65|19.9|20.11|20.02|19.82|19.92|19.85|19.95|20.06|20.01|20.13|20.17|20.16|20.1|19.85|20.08|20.31|20.51|20.8|20.1|19.8|19.75|19.53|19.13|18.76|18.56|18.03|18.225|18.56|18.395|17.7|17.68|17.18|17.2|17.69|17.56|17.88|17.89|18.17|18.485|18.57|18.61|18.35|18.37|18.47|18.71|18.57|18.61|18.56|18.77|17.99|17.98|17.99|17.25|17.07|16.91|16.51|16.84|16.825|17.13|17.29|17.03|16|16.13|16|16.38|16.64|16.7|16.625|16.7|16.9|16.72|16.9|17.02|17.34|16.99|17.05|17.5|17.09|16.95|17.51|17.43|17.37|17.39|17.4|17.03|17.16|17.1|16.97|16.83|17.57|17.9|17.88|17.93|17.44|16.9|16.59|16.65|16.27|16.69|16.48|17.05|17.59|17.55|17.46|17.54|17.74|17.79|17.92|17.55|17.59|17.77|17.75|17.65|17.66|17.83|17.56|17.91|17.77|18.11|18.39|18.37|18.13|17.91|17.95|17.42|17.63|17.42|17.91|17.88|17.82|18.01|17.59|17.81|17.84|17.36|17.38|18.36|19.23|19.65||18.36|17.9|17.28|17.08|16.7|17.22|18.17|16.69|15.35|15.08|15.01|15.11|14.99|15.19|14.91|15.03|14.95|15|15.17|15.59|15.51|15.56|15.79|15.84|14.96|15.34|15.75|15.175|14.76|14.53|15.16|15.09|14.9|15.16|15.52|15.8|15.6|15.87|15.61|||15.33|15.1|15.82|15.67|15.46|15.735|16.28
05081|10547|/equities/white-haven-coal|ASX200|1.67|1.615|1.61|1.61|1.65|1.655|1.67|1.635|1.64|1.595|1.56|1.53|1.5|1.52|1.51|1.5675|1.585|1.54|1.5|1.505|1.53|1.4|1.52|1.5125|1.505|1.515|1.5025|1.5|1.4825|1.47|1.485|1.505|1.505|1.42|1.465|1.51|1.53||1.585|1.585|1.6|1.66|1.73|1.71|1.77|1.74|1.625|1.6|1.59|1.575|1.58|1.605|1.62|1.6||1.625|1.62|1.65|||1.65|1.58|1.585|1.625|1.53|1.55|1.565|1.45|1.6|1.62|1.54|1.585|1.58|1.65|1.51|1.3825|1.355|1.24|1.325|1.445|1.475|1.47|1.345|1.265|1.28|1.295|1.29|1.195|1.165|1.142|1.152|1.135|1.1|1.055|1.045|1.025|1.02|1.035|1.015|1.01|0.945|0.957|0.98|1.01|1.02|1.045|1.025|1|1.005|1.01|0.96|0.95|0.925|0.97|1.035|1.035|1.05|1.075|1.07|1.045|1.065|1.025|1.075|0.99|0.945|0.91|0.912|0.93|0.885|0.88|0.86|0.91|0.96|0.915|0.84|0.84|0.855|0.865|0.84|0.83|0.86|0.855|0.88|0.91|0.865|0.93|1.02|1.235|1.235|1.25|1.24|1.27|1.26|1.27|1.305|1.36|1.35|1.35|1.34|1.34|1.315|1.32|1.322|1.315|1.37|1.415|1.42|1.452|1.45|1.495|1.51|1.52|1.495|1.525|1.55|1.49|1.485|1.5|1.45|1.45|1.515|1.485|1.495|1.505|1.485|1.44|1.4|1.377|1.375|1.425|1.41|1.5|1.53|1.58|1.577|1.58|1.6|1.605|1.575|1.625|1.725|1.855|1.89||1.825|1.792|1.825|1.74|1.74|1.78|1.805|1.76|1.75|1.712|1.675|1.715|1.715|1.737|1.702|1.725|1.697|1.67|1.735|1.725|1.735|1.755|1.765|1.72|1.66|1.685|1.72|1.69|1.68|1.74|1.74|1.735|1.685|1.705|1.75|1.72|1.835|1.96|1.995|||1.955|2.06|2.07|1.98|1.97|1.925|2.02
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|27.7|27.37|26.51|26.17|26.5|25.71|26.25|25.23|26.54|26.23|27.02|27.64|27.92|27.14|25|27.57|29.02|29.1|30.16|31.27|31.27|31.64|32.45|33|32.68|32.5|32.6|32.5|32.89|32.845|32.5|32.44|31.66|30.55|31.27|31.77|32.91||32.09|32.7|31.25|29.79|28.35|27.65|27.7|28.13|27.42|27.4|27.68|28.22|28.38|28.86|29.95|30.32||30.7|30.63|31.02|||31.11|31.02|29.93|29.6|31.02|30.34|29.95|30.1|29.93|30.19|30.09|31.3|31.2|30.58|29.79|29.9|30.78|30.99|30.04|29.64|30.02|30.11|30.71|30.56|30.33|30.3|30.37|30.58|31.8|31.73|32|31.9|31.64|31.88|31.16|30.74|29.45|28.33|28.22|28.8|28.63|28.775|28.61|28.97|28.43|28.4|28.69|28.57|27.93|27.22|27.06|27.44|27.21|26.64|26.66|26.8|26.21|25.67|25.6|25.78|25.77|25.74|25.87|25.7|25.51|26.04|26.49|25.64|26.08|26.52|26.69|27.52|27.37|27.27|27.39|27.95|27.05|28.15|26.97|27.25|28.36|28.52|27.43|27.88|27.86|28.3|28.45|28.42|27.2|27.38|26.55|23|19.52|19.38|19.12|19.31|18.91|20.69|20.81|20.9|21.21|21.53|21.73|20.59|20.52|20.3|19.83|20.53|20.52|20.52|21.13|21.05|21.5|20.54|20.44|20.99|20.27|19.93|19.75|20.34|20.87|21.47|21.55|20.54|19.86|18.67|18.325|18.95|19.65|21.33|21.59|21.91|21.69|22.03|21.67|21.6|21.28|20.61|19.89|20.5|21.74|22.41|22.38||22.01|21.92|21.08|20|19.52|20.16|20.9|21.96|21.55|20.89|20.41|20.54|20.31|20.24|19.16|18.78|18.9|18.63|19.17|19.6|19.91|19.35|18.83|18.7|17.5|17.68|17.86|16.71|16.26|16.42|15.62|15.84|13.67|13.77|15.02|15.63|15.06|15.53|15.7|||15.31|14.11|14.34|14.57|14.21|14.74|15.61
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|24.71|24.73|24.95|25.17|25.02|24.45|24.96|25.48|25.59|24.97|24.37|24.5|24.64|24.47|24.41|25.29|24.56|24.07|23.53|23.85|25|25.61|25.4|25.1|24.82|25.2|25.21|25.4|25.32|25.4|25.015|25.25|24.71|23.65|24.265|24.69|25.31||26.13|26.32|26.86|27.03|26.26|25.64|26.76|26.57|25.81|25.28|25.22|24.1|23.58|22.96|22.6|22.72||22.74|22.72|22.79|||22.75|22.23|22.21|22.97|23.28|22.83|22.82|22.63|23.01|22.87|22.5|22.67|22.7|23.06|22.88|22.52|21.92|21.71|22.37|22.52|23.03|23.2|22.44|21.74|21.65|21.44|21.55|21.36|20.7|20.33|20.61|19.98|19.29|18.08|18.09|18.19|18.06|17.8|17.37|17.33|17.17|17.7|17.815|18.47|18.31|18.04|18.35|18.255|18.42|18.37|18.24|18.06|18.31|18.16|18.265|18.26|17.95|17.75|17.12|16.8|17.54|17.58|18.4|18.13|18.07|17.92|18.07|17.945|18.23|18.28|18.33|18.2|18.16|18.26|18.11|18.36|18.32|18.94|18.67|18.79|18.95|18.9|19.01|19.15|19.04|19.2|19.77|19.91|19.72|20.07|19.97|20.1|20.11|20.33|20.27|20.23|20.26|20.33|19.94|20.24|20.18|19.97|20.19|19.57|19.82|20.235|20.22|20.53|20.52|20.83|20.83|20.81|20.01|20.09|20.51|20.6|20.9|21.08|21.355|21.01|21.12|20.87|21.21|21.54|21.51|21.48|21.36|21.05|20.36|20.75|20.67|21.53|21.73|21.45|21.84|21.22|21.28|21.07|20.67|20.9|22.53|23.82|23.72||23.04|22.92|23.06|22.82|22.35|22.65|22.93|23.16|22.87|22.39|22.1|22.61|22.08|22.53|21.62|21.2|21.07|21.26|21.79|22.23|21.79|21.51|21.745|21.12|20.11|21.13|21.51|20.08|19.8|20.03|20.23|19.69|19.06|19.47|20.14|20.9|20.55|21.03|21.65|||21.11|20.74|20.69|19.77|19.58|19.15|18.77
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|34.0788|34.4762|34.7676|34.2643|34.2201|34.0523|34.3526|34.4674|34.5734|34.1848|33.8404|35.0679|35.5359|35.0767|34.6264|35.0767|34.4321|34.1583|34.176|34.4851|34.3173|34.4851|36.3219|36.2071|36.1806|36.2424|36.1276|36.2248|36.1453|36.2424|35.9598|36.0393|35.8627|35.6772|36.0305|35.8627|36.4279||36.1365|35.7744|35.2798|34.7412|34.6705|34.6617|34.6617|34.7235|34.4144|34.8913|35.0856|35.2534|35.1121|34.8295|34.9619|35.0591||34.7147|34.7588|34.9708|||35.1032|34.9531|34.5292|34.9884|34.9266|34.7235|34.2643|34.4056|34.5734|34.2113|34.8913|34.9663|33.7786|33.5225|33.2046|33.2929|33.1162|32.6659|32.5687|33.1692|33.3282|33.3194|33.3282|33.4165|33.5578|33.6284|33.6903|33.602|33.7786|33.6108|33.677|33.1251|33.1692|34.6352|34.2643|34.3879|33.7874|33.7874|33.7433|33.6991|34.1936|33.8757|33.6991|34.1671|34.0435|33.443|34.0258|34.4497|34.6705|34.4144|34.2819|33.9994|33.677|33.1162|33.2487|33.1516|32.6924|32.4893|32.4716|31.8004|32.1537|32.1537|32.7895|33.1251|33.1604|33.2664|32.8955|31.9771|31.7739|31.8358|31.9329|32.1802|31.8799|32.0742|32.1802|32.1978|32.2773|32.6924|32.8601|33.4872|34.8471|34.0435|33.6638|34.5822|35.0105|34.6793|34.4851|34.6352|34.7058|34.8295|35.218|35.218|35.0502|35.0679|35.4565|35.4918|35.4035|35.0856|34.591|34.1936|34.4586|34.5027|34.856|33.9817|33.9375|34.2819|34.1804|34.2113|34.2025|33.6903|33.7521|33.9552|34.2378|34.1671|34.123|34.0523|33.8316|33.7433|33.9022|33.2752|33.5578|33.4607|33.0279|33.1604|32.7012|32.4186|32.2773|32.5422|31.7298|31.8004|31.4913|31.721|31.7651|32.083|32.2596|32.1713|31.9064|31.8004|31.5267|32.2376|32.2596|33.1427|33.0103||32.2685|31.8799|31.2352|30.8025|30.7319|30.255|30.4846|30.5288|30.4405|30.1225|29.8664|30.3168|30.5244|30.8555|30.8908|30.6082|30.6436|30.3433|30.5111|30.2992|30.4493|30.6436|30.6789|30.8908|30.1137|30.4228|30.8114|31.5797|32.2067|31.6856|31.5487|31.5355|31.2617|31.7033|32.6129|32.6129|31.2352|31.6945|30.8908|||30.5906|30.8908|31.4825|31.4295|31.0851|31.0498|31.0321
05085|8718|/equities/worley-parsons|ASX200|10.77|10.7|10.82|10.8|10.83|10.21|10.17|10.57|10.64|10.38|10.4|10.4|10.52|10.73|10.97|11.14|11.05|10.8|10.43|10.28|10.48|10.55|10.46|10.25|10.06|10.19|10.43|10.49|10.39|10.315|10.16|10.04|9.77|9.54|11.37|11.16|11.63||12.02|12.27|12.31|12.3|12.27|12.295|12.6|12.65|12.5|12.29|12.45|12.61|12.44|11.88|11.28|11.41||11.48|11.36|11.5|||11.42|11.18|11.125|11.19|11.61|11.75|11.85|11.66|11.74|11.99|12.14|12.41|12.41|12.71|12.53|12.54|12.42|12.6|12.9|12.81|12.97|13.52|12.92|12.38|12.05|11.78|11.65|11.58|11.28|10.96|11.03|10.93|10.57|9.57|9.48|9.38|9.34|9.21|9.065|9.4|9.55|9.88|9.965|10.49|10.55|10.46|10.5|10.45|10.47|10.45|10.48|10.27|10.48|10.38|10.55|10.39|10.2|9.92|9.53|9.38|9.56|9.52|9.88|9.83|9.75|9.67|9.71|9.54|9.72|9.62|9.4|9.36|9.32|9.41|9.36|9.63|9.41|9.74|9.52|9.46|9.72|9.37|9.22|9.51|9.38|9.47|9.22|8.98|8.69|8.65|8.59|8.72|8.72|8.785|8.81|8.92|8.77|8.76|8.58|8.52|8.26|8.11|7.96|7.75|8.065|8.45|8.52|8.71|8.7|8.735|8.83|8.87|8.59|8.54|8.75|8.825|8.73|8.45|8.54|8.52|8.67|8.48|8.68|8.71|8.69|8.74|8.71|8.59|8.21|8.71|8.69|9.06|9.06|8.95|9.1|8.95|9|9.01|8.54|8.63|9.53|9.92|9.85||9.13|8.92|9.19|8.64|8.3|8.4|8.92|9.02|9.12|8.96|9.005|9.085|8.72|8.57|8.03|7.83|7.71|7.92|8.37|8.69|8.49|8.27|8.25|8.05|7.58|8.17|7.93|7.1|6.91|6.84|6.79|6.66|6.38|6.6|6.86|7.33|7.15|7.43|7.28|||6.88|6.62|6.75|6.66|6.57|6.47|6.33
05086|102040|/equities/xero|ASX200/EAFAGROWTH|117.22|116.19|113.21|111.58|112.27|107.27|110.13|104.44|112.58|111.62|114.21|118.1|122.24|119.42|112.62|115.71|115.55|115.28|120.43|123.88|126.62|126.39|127.52|130.1|130.19|129.06|129.3|130.1|130|126.9|127.26|128.5|129.8|126.84|129.7|131.1|138.62||134.65|136.15|135.31|135.88|137.2|133.79|133.03|132.01|128.7|130.1|135.1|141|140.08|147.1|148.75|147.55||146.82|145|145.06|||144.54|145.55|145.39|146|150.59|150.03|146.62|144.19|141.33|138.69|138.69|140.37|139|135.91|131.14|131.19|128.75|130.63|132.44|130.3|126.5|126.64|131.78|125.84|123.68|120.18|118.51|117.61|120.06|118.97|120.41|121|114.08|118.45|117.34|118.35|112.61|110.22|109.08|110.02|109.83|111.81|112.11|114.03|113.56|113.56|115.43|115.82|115.31|113.32|115.23|117|115.72|113.42|112.25|110.11|105.75|104.27|103.6|102.57|100.89|99.37|98.78|98.1|96.68|95.08|96.58|91.33|90.45|91.59|90.69|91.08|90.44|89.49|91.11|93.15|92.15|94.46|92.59|93.4|98.8|99.6|97.52|99.78|99.09|100.02|98.25|97.28|96.7|95.28|94.4|93.79|92.73|91.72|90.63|88.7|87.65|89.42|90.86|90.85|91.15|91.15|92.14|89.83|89.63|90.88|90.24|92.43|91.71|91.65|92.84|92.69|92.95|90.01|88.46|89.25|89.68|88.36|91.53|92.71|91.58|92.01|91|90.34|90.18|90.87|90.5|88.86|88.43|88.82|88.9|89.67|87.93|88.06|89.16|88.11|87.4|84.04|82.85|81.55|83.83|82.48|81.81||86.55|88.73|87.19|86.02|83.1|84.51|84.08|82.42|82.43|80.5|79.24|78.87|78.96|78.29|75.54|75|78.33|82.3|81.8|82.17|81.08|78.9|77.53|78.8|77.08|77.5|78.98|78.3|78.78|77.31|75.7|75|74.21|74.83|78|77.9|77.73|79.12|77.2|||75.13|69.69|69.6|66.21|65.24|65.16|68.07
05087|948170|/equities/rubianna-resources-ltd|ASX200|8.36|8.54|8.51|8.35|8.34|7.79|8.35|8.27|8.8|9.16|9.94|10.04|10.27|10.42|9.86|10.74|11.57|11.47|12.28|11.87|10.51|11.27|12.97|11.06|10.55|10.47|9.61|9.15|8.91|8.16|7.86|7.73|7.72|7.04|7.21|7.165|7.3||7.08|7.04|6.3|5.88|5.61|5.6|5.48|5.46|5.33|5.37|5.34|5.28|5.205|5.31|5.3|5.29||5.255|5.25|5.27|||5.15|5.07|4.96|5.16|5.33|5.53|5.26|5.22|5.17|5.19|5.11|5.25|5.25|5.46|5.54|5.77|5.93|5.9|5.99|5.9|5.89|5.86|6.22|6.14|6.04|5.82|5.86|5.88|5.97|5.92|5.91|5.83|5.91|6.17|6.07|5.97|5.76|5.73|5.61|5.69|5.68|5.95|5.96|6.32|6.63|6.7|7.06|7.07|7.05|6.86|7.01|7.25|7.76|7.6|7.4|7.5|6.85|6.74|6.43|6.35|6.27|6.16|6.325|6.02|5.86|5.91|6.14|6.02|6.02|6.01|5.98|6.2|5.87|5.56|5.87|6.39|6.41|6.75|6.62|6.66|7.01|6.57|7.99|8.65|8.86|8.7|7.98|7.32|6.91|6.43|6.29|6.24|6.23|6.12|6.13|6.12|6.08|6.08|6.175|6.01|6.06|6.12|5.93|5.68|5.93|6.045|5.96|6.11|6.26|6.31|6.41|6.23|6.13|5.85|5.55|5.86|6.33|6.92|7.1|6.73|6.06|5.7|5.73|5.72|5.63|5.55|5.24|5.1|5.03|5.33|5.41|5.89|5.69|5.94|6.02|6.06|6.17|6.13|5.74|5.7|6.37|6.2|5.82||5.37|5.88|5.97|4.75||3.565|3.59|3.54|3.65|3.43|3.32|3.32|3.02|3.06|3.07|3.04|3.18|3.18|3.32|3.43|3.08|2.7|2.7|2.39|2.26|2.2|2.25|2.03|2.06|1.955|1.91|1.93|1.81|1.97|2.27|2.31|2.24|2.44|2.21|||2.1|2|2.06|1.745|1.63|1.505|1.585
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|28.63|28.37|28.56|28.34|28.38|28.38|28.05|27.98|27.36|26.94|27.15|26.95|26.74|26.43|26.01|26.75|26.39|25.8|26.64|26.55|26.25|26.22|26.23|26.23|25.84|25.92|25.79|25.85|25.95|25.87|25.98|27.23|26.96|26.3|26.21|25.88|26.22|26.54|26.48|26.43|26.44|26.23|26.08|25.95|26.14|26.92|26.86|26.69|26.45|26.65|25.96|25.35|24.92|24.92|||24.62|24.71|24.5|||24.1|24.08|23.73|24.06|24.03|23.79|23.78|23.88|23.66|23.86|24.02|23.81|23.92|23.86|23.79|23.8|23.88|23.97|24.02|24.1|24.1|24.24|24.22|24.15|24.4|25.05|24.79|24.46|24.43|24.58|24.7|24.53|24.29|23.64|23.5|22.7|22.85|22.1|21.85|22.07|22.31|23.21|23.16|23.21|23.72|23.81|24.1|24.3|24.17|23.96|24.45|24.35|24.37|24.23|24.08|23.85|23.85|23.75|23.18|23.41|23.42|23.36|23.24|22.81|22.79|23.15|22.92|22.84|23.56|23.51|23.78|23.78|23.78|23.58|23.83|23.67|23.38|23.29|22.71|22.93|23.32|22.99|22.97|23.11|23.37|23.29|23.51|23.65|23.24|23.53|23.76|23.82|23.78|23.67|24.02|23.82|23.85|23.68|23.47|23.33|23.4|23.35|22.82|22.73|22.8|23.6|23.64|23.56|23.61|23.94|23.74|23.26|22.98|23.08|23.08|23.13|22.68|22.76|22.62|22.77|22.58|22.5|22.38|22.27|22|21.29|21.03|20.63|20.77|20.51|20.69|20.77|20.16|20.38|20.22|20.24|20.07|19.285|19.34|19.745|20.4|20.33|20.66|20.56|20.38|19.825|19.225||18.79|19|18.77|18.75|18.26|17.84||17.98|18.11|17.405|16.935|16.385|17.4|17.66|17.665|17.525|17.25|17.32|17.58|17.31||18.315|18.2|17.8|17.12|16.505|16.505|16.365|16.45|16.715|16.875|16.405|16.69|17.42|||17.29|17.02|17.41|16.6|16.21|16.145|16.135
05089|949649|/equities/addex-therapeutics-ltd|CHALL|1.66|1.65|1.655|1.65|1.625|1.61|1.665|1.665|1.62|1.65|1.69|1.7|1.72|1.69|1.71|1.735|1.71|1.72|1.8|1.805|1.795|1.8|1.8|1.74|1.72|1.71|1.725|1.73|1.76|1.75|1.74|1.72|1.71|1.64|1.62|1.655|1.65|1.705|1.705|1.75|1.6|1.6|1.61|1.62|1.61|1.6|1.575|1.6|1.595|1.59|1.565|2|1.99|1.905|||1.9|1.9|1.92|||1.65|1.65|1.635|1.67|1.635|1.685|1.68|1.675|1.67|1.665|1.6|1.63|1.6|1.66|1.66|1.605|1.62|1.66|1.665|1.64|1.63|1.63|1.69|1.7|1.76|1.74|1.725|1.69|1.66|1.73|1.68|1.68|1.61|1.64|1.73|1.735|1.73|1.73|1.68|1.68|1.605|1.7|1.705|1.815|1.6|1.6|1.78|1.84|1.82|1.85|1.9|1.7|1.9|1.945|1.86|1.945|1.955|1.86|1.94|1.93|1.95|1.93|1.93|1.935|1.93|1.94|1.94|1.94|1.99|1.98|2|1.955|1.955|2.01|2.05|2|2.15|2.14|2.11|2.21|2.21|2.19|2.12|2.1|2.13|2.11|2.17|2.11|2.03|2.02|2.03|1.9|2.01|2|1.87|1.85|2.1|2.3|1.75|1.61|1.52|1.385|1.36|1.36|1.36|1.44|1.44|1.365|1.36|1.39|1.36|1.415|1.395|1.36|1.36|1.36|1.325|1.35|1.39|1.38|1.42|1.4|1.4|1.42|1.415|1.385|1.32|1.385|1.355|1.45|1.455|1.455|1.45|1.465|1.49|1.36|1.36|1.24|1.24|1.23|1.25|1.25|1.245|1.21|1.165|1.27|1.295||1.3|1.26|1.3|1.26|1.33|1.29||1.245|1.32|1.255|1.28|1.22|1.22|1.22|1.2|1.22|1.205|1.225|1.185|1.1||1.17|1.205|1.22|1.26|1.245|1.2|1.22|1.3|1.315|1.3|1.265|1.145|1.12|||1.125|1.105|1.07|1.1|1.075|1.025|1.1
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|62.54|62.48|62.82|63.24|62.48|62.68|63.16|63.02|61.98|60.7|60.58|59.5|57.92|57.26|56.86|58.12|57.82|56.98|56.72|56.64|56.5|57.08|57.72|57.2|56.84|56.9|56.44|56.92|56.8|56.48|56.18|55.92|56.72|56.02|54.88|53.76|56.1|56.58|56.8|57.68|59.1|58.58|58.84|58.82|58.78|58.42|59.78|59.92|60.1|60.24|59.98|58.76|58.72|59.04|||59.16|59.38|59.26|||58.88|58.18|57.24|58.98|58.52|57.86|56.68|56.4|55.66|54.74|55.16|54.84|54.94|54.82|54.68|54.36|54.64|54.6|53.2|53.66|54.22|53.08|52.54|52.06|52.1|53.18|53.52|52.88|52.02|51.94|52.88|51.96|49.06|47.75|47.65|47.34|46.88|44.46|43.86|44.48|44.81|48.08|49.08|50.56|50.66|51.6|50.86|50.92|50.26|49.93|51.52|51.12|50.74|50.74|50.92|50.4|49.61|48.76|47.56|48.57|48.15|48.04|48.06|46.53|46.9|48.07|47.75|48.27|49.82|51.36|50.74|50.46|49.95|48.6|48.29|47.58|46.68|47.45|47.1|47.74|47.7|47.03|47.19|47.32|48.09|47.73|47.96|47.77|47.1|47.25|47.42|47|46.98|46.55|47|47.03|45.8|45.28|44.49|44.19|44.11|43.54|42.93|43.14|43.1|44.56|45.34|45.23|45.67|46.6|46.43|46.04|44.63|45.16|46.07|46.02|44.77|44.79|43.64|44.3|44.62|45.26|45.42|45.13|44.39|43.34|43.86|44.05|44.21|43.1|43.71|44.48|44.12|44.76|44.76|44.74|44.9|43.49|43.01|44.13|47.08|47.91|50.16|49|48.08|47.13|46.12||45.54|45.98|45.14|44.47|42.76|41.31||42.08|42.29|40|38.8|37.6|40.1|40.5|40.8|40.98|39.86|39.56|40.61|40.14||42.31|40.83|39.61|39|38.49|38.05|38.21|40.57|40.98|38.66|36.88|37.24|39.1|||38.6|37.69|38.57|36.35|35.05|35.51|35.42
05091|949648|/equities/adval-tech-holding-ag|CHALL|173|173||160|168||168|168||168|168|173|173|173|168|168|168|168|171|168|170|170||160|165|168|165|167|168||171|174|172|170|166|180|172|178||172|172|170|173|185|182|179|170|178|179||175|172|172|172|||164|165|170|||174|174|165|162|162|154|170|170|160|160|159|156|153|149||144||144||145|141|141|142|142|137|141|142|||138||137|137|137|||125|128|142|142|142|150||||149||||152|160|156||153|144|147||||139|140|141|140|143||137|137|143|143||138|136|136||141||135|134|165|||170|||||173||||172|160|160|164||155|155|||155||150||158||145|146|152||||||152||||152||||152|152|152||162|148|142|153||||||157|160|160|139|||165|155||155||154|149||150|132|131|125||131|||132|129|131||135|135|135|135|||131|130|||141|||||141||139|141||138|142|||140|150|||||157
05092|949650|/equities/aevis-holding-sa|CHALL|12.8|12.7|12.5|12.15|12.05|12.1|12.2|12.25|12.25|12.3|12.25|11.95|11.9|11.9|12|11.9|11.85|12.15|12|11.85|12.15|12.25|12.25|12.2|12.2|12.2|12.2|12.3|12.25|12.25|12.05|12.2|12.25|12.05|12|12|11.85|11.85|12|11.8|11.9|12|12|12|12.2|12.1|12.2|12.4|12.45|12.6|12.6|12.6|12.65|12.45|||12.3|12.35|12.35|||12.4|12.2|12.15|12.4|12.4|12.2|12.4|12.2|12.1|12.15|12.2|12.2|12.3|12.4|12.5|12.3|12.3|12.3|12.3|12.5|12.3|12.2|12.3|12.3|12.1|12.2|12.1|12.15|12.15|12.2|12.2|12.1|12|12.2|12.25|12.25|12.4|12.4|12.3|12.3|12.4|12.35|12.35|12.35|12.3|12.35|12.35|12.3|12.4|12.4|12.5|12.5|12.5|12.3|12.15|12.35|12.45|12.55|12.6|12.65|12.5|12.65|12.6|12.6|12.45|12.4|12.3|12.05|11.6|11.6|11.55|11.5|11.7|11.5|11.65|11.75|11.7|11.5|11.5|11.7|11.5|11.4|11.8|12|11.95|11.95|12.05|12.15|11.9|11.7|12|11.7|11.6|11.6|11.6|11.3|11.2|11.1|11|10.95|11.1|11|11.25|11.25|11.8|12.05|12.05|11.95|11.9|11.8|11.8|11.75|11.55|10.75|10.6|10.2|10.55|10.6|10.75|10.6|11.45|11.6|11.6|11.75|11.8|11.65|12.1|11.9|12.05|12|12.3|12.3|12.3|12.15|12.25|12.2|12.2|12.25|12.3|12.35|12.4|12.45|12.45|12.5|12.5|12.15|12.2||12|12.6|12.7|12.75|12.7|12.5||12.5|12.65|12.7|12.4|12.8|12.85|12.7|12.6|12.8|12.85|12.55|12.75|12.9||13|13|13|13|12.8|12.6|12.3|11.8|11.5|11.4|11.25|11|11|||11.1|11.4|11.2|11|10.9|11.1|11.2
05093|949651|/equities/airesis-sa|CHALL|0.765|0.765|0.78|0.72|0.76|0.79||0.73|0.76|0.76|0.8|0.8|0.76|0.795|0.78|0.78|0.75|0.745|0.765|0.76|0.74|0.74|0.75|0.75|0.77|0.75|0.75|0.76|0.71|0.79|0.8|0.78|0.785|0.8|0.78|0.82|0.82|0.83|0.85|0.82|0.84||0.835|0.83|0.88|0.835|0.885|0.825|||0.825||0.82|0.81|||0.885|0.86|0.82|||0.82|0.86|0.84|0.85|0.85|0.885|0.885|0.85|0.85|0.885||0.855|0.89||0.87|0.87|0.865|0.855|0.875|0.9|0.83|0.88|0.83|0.83|0.83|0.82|0.835|0.825||0.885|0.85|0.85|0.87|0.86|0.85|0.85|0.86|0.85|0.85|0.85|0.85||0.86|||||0.9|0.875|0.865|0.865|0.865|0.855|0.855||0.9||0.85|||||0.9||0.85|0.895|0.86|0.85|0.95|0.85|0.92|0.94|||0.885|0.925|0.9|0.885|0.85|0.95|1|0.985|0.95|0.985||0.92||0.95|0.92|1|0.96|0.85|0.875|0.81|0.82|0.8|0.78|0.795|||0.795|0.795|0.775|0.775|0.77|0.8|0.79||||0.79|0.805|0.795|||0.795|0.8|0.805||0.81|0.82|0.845|0.835||0.815|0.81|0.84|0.81|0.815|0.86|0.81|0.81|0.875|0.885|0.875|0.82|0.8||||0.815||0.85|0.815|0.83|0.805|0.85||0.8|0.795|0.82|0.81|0.81|0.8||0.8|0.85|0.8|0.8|0.845||||0.85|0.8|0.8|0.86|0.81||0.84|0.81||0.81|0.81|0.81|0.82|0.82||0.81|0.83|0.81|0.81|||0.825|0.825|0.85|||0.82|0.845
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|63.24|63.48|63.64|63.5|63.7|63.96|63.5|62.92|62.64|62.24|62.5|62.5|63.98|62.58|62.24|63.4|61.7|63.98|63.66|64.16|63.9|64.78|65.84|65.9|65.88|66.04|65.84|66.6|67.52|67.34|67.86|66.74|65.34|64.12|63.86|64.04|65.28|65.8|65.64|64.38|64.1|64.24|63.46|62.44|61.66|61.3|60.12|59.44|59.82|59.8|57.46|57.06|57.76|57.84|||58.7|57.96|57.54|||57|56.44|55.52|56.8|56.92|56.66|56.94|56.54|55.88|57.02|56.94|56.16|55.96|55.84|55.46|56.94|57.34|57.08|57.1|57.28|57.1|56.14|57.22|56.92|57.02|57.48|59|59.5|58.16|57.72|60.88|58.76|57.18|55.68|55.72|53.02|52.96|52|51.2|51.88|53.5|54.74|55.44|55.3|53.6|53.7|55.2|56.3|55.7|55.7|57.04|56.26|56.2|54.82|53.38|52.2|52.26|52.34|51.76|52.54|51.86|52.44|52.44|51.04|51.66|52.52|51.54|51.18|52.8|52.38|51.44|51.42|51.14|50.42|50.24|50.68|50.06|50.52|49.89|50.56|51.92|51.42|51.36|51.24|52.28|52.84|53.5|53.6|52.64|53.16|51.72|55|55.34|55.4|56.18|56.24|56.2|55.38|55.82|55.04|55.66|55.48|54.9|54.74|54.96|55.62|55.72|54.4|54.88|56.36|56|56.68|55.34|54.68|55.08|53.76|52.36|53.06|52.74|52.88|53.46|54.42|55.36|55.6|54.94|54.26|53.94|54.16|53.92|53.72|54.68|57.3|57.1|57.7|57.82|56.6|55.26|53.92|54.82|55.42|58.04|58.82|59.52|59.32|60.8|60.46|59.26||59.48|58.76|58.1|60.06|59.44|58.7||58.5|58.24|55.78|54.36|52.94|54.68|52|51.9|52.3|50.92|49.77|48.61|47.53||50.94|50.98|52.02|51.3|50.9|51.12|49.75|49.75|51.06|48.82|49|48.22|49.51|||50.24|49.45|48.81|48.81|47.95|46.36|47.87
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|189.6|187.6|186|186.4|187|187|185.4|185.4|185.2|183.2|184.6|184.2|184.8|183.6|183.2|189|191.2|195.6|193.2|193.8|193.6|193|193.8|193.4|193.8|193.2|193|192.8|194|194.8|195.2|197|195.6|193.4|191|191.2|193.6|192|192.4|196.4|198.2|199|200|200.5|199.8|201|199|200|200.5|201|200|200.5|201.5|202.5|||201.5|199.4|197.2|||195.6|194.8|193.2|197.2|198|195.8|196.4|196.2|191.2|188.4|186.4|186|186.4|186.2|186.4|185.8|188.4|190.8|190.6|193.6|192|194.4|198.6|199.6|201|201.5|202|200|200|200.5|202|200.5|199.8|200|200|195.4|195.4|192.6|189.2|189|186.4|192.2|193.2|194.8|194.6|195|197|198|198|198.8|200.5|201.5|199.6|199.6|199|199|200|199.8|199.4|198.6|196|196.8|196.4|194.2|195.6|196|198.4|198.2|197.6|196.4|195.4|193.8|192.6|194|192.4|192|190|189.4|188.2|194.6|190.6|186.4|186|186.6|190.2|186.8|186.2|185.4|185.6|183|180.8|181.8|180.4|179|179|178.8|179.6|179.2|178.4|178.4|180.4|179.2|179.2|181.8|181.6|180.8|178.8|180|181.4|182.4|183.2|183.2|181.8|180.6|182.4|182.4|183|185|185.4|184.8|185.2|185.8|188.6|188|188.2|185.6|186|184.2|183.2|183.2|184.6|186.2|185.2|186.2|184.6|184.2|182.8|179|180|180.4|182.6|180.8|185.4|189.2|189.8|190.8|187.4||182.4|178.6|179|179.8|179|176.6||177.2|177.2|175.2|172|170.4|172|174.2|178|177.8|174|174.4|174.2|175.2||179.2|178.6|176.4|181.6|178.4|178.8|180|180|180.2|180.6|176.6|175.4|179.2|||178.2|175|174.8|175.2|173|171.4|172.6
05096|949654|/equities/alpine-select-ag|CHALL||14.6|14.7|14.6|||14.5|14.4||14.4|14.3|14.2|14.3||14.1||14.1||14.1|14.1|14|13.8|13.9|13.9|13.9|13.7|13.8|13.8|13.8|13.7|13.7|13.8|13.8|13.7||13.7|13.8||13.8|13.9|13.9|13.9|||||||13.7|13.7|13.7|13.9|13.7||||13.3|13.5|13.5|||13.4||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||13.2|13.3|13.2||13.2|13.2|13.1|13|13.1|13.1|13.1|13.1|13|13||13|12.9|12.8|12.9|12.9|12.8|12.9||12.8||||12.8||12.9|12.9|12.8|12.9||12.8|||12.9|12.7|12.8||12.9|12.6|12.8||12.8|12.8|12.8|12.8|12.9|12.8|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||12.4|12.5|12.4|12.5|12.3|12.4|12.5|12.5|12.5|12.5|12.5|12.4|12.5|12.5|12.5|12.5|12.5|12.4||12.5||12.5||12.5|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.3|12.3|12.3|12.2|12.3|12.3|12.4|12.3||12.3|12.3|12.3|12.3|12.1|13.2||13.3|13.2|13.2|13|13.1|13.1|13|13.1|13.2|13.1|13.2|13|13.1||13.3|13.3|||13.1|13.1|13|13|13.1|13|13|13|13|||13|12.9|12.9|12.9||12.9|12.9
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|266|264.5|267|268|266.5|271.5|265.5|259|258|257|259|252|256.5|250.5|244.5|243.5|244|237|245|242.5|243.5|247.5|251.5|248.5|246.5|243.5|241.5|246|251.5|254|255|257|245|236.5|236.5|239|240|239|240.5|246|244.5|237|239|242|243|247.5|246|249|251|247|246.5|252.5|252.5|253|||248.5|248|244.5|||241.5|240|234|239.5|240|237|236.5|237.5|232.5|230.5|230|232|237|233|233|233.5|236.5|235|232.5|231.5|226.5|222.5|223.5|225.5|228|230.5|236|232.5|226.5|221|219.5|218.5|225.5|226|225.5|222|212.5|212|206|206|205.5|210.5|214.5|222|222|228|228|232.5|235|234|241.5|243.5|246|243.5|244.5|242.5|241.5|247|241.5|243|240.5|238|234.5|235|238.5|242.5|240.5|238.5|237|233.5|235|235|236.5|232|236.5|236.5|231.5|239|235.5|247.5|250|243.5|242.5|244|248.5|248|246.5|246.5|242.5|248|248.5|247|246.5|246|245.5|243.5|240|237.5|240|239|234.5|235|238.5|237.5|237|238.5|240.5|240|239.5|242|246.5|246|247|251|251|248|242|248|245|242|240|233.5|232|232.5|229|228.5|227|227|228|222.5|225.5|229.5|224.5|230.5|230.5|227.5|224|208.5|213.5|220.5|225|220|224|227|220.5|220|221.5||208|215.5|214|218|215.5|212||211.5|206.5|203.5|199.8|200|197|197.2|198.6|198.2|203.5|203.5|198.4|190.4||198.8|199.6|197.2|196.6|186.2|184.4|181.4|181.6|180.8|181|176.4|174|175.6|||174|171.4|173.4|163.8|159.8|155.8|150
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|18.895|18.81|19.21|18.765|18.255|18.84|18.805|18.88|18.765|18.805|18.91|19.51|20.01|20.42|20.94|21.7|21.71|20.93|21.86|21.65|21.62|21.85|22.28|22.46|22.63|22.46|22.31|22.25|23.97|22.95|22.11|22.25|21.93|21.59|22.14|21.12|21.33|20.46|20.4|20.9|21.37|22.06|21.55|21.69|21.48|21.76|21.15|20.8|20.58|21.25|20.36|20.09|20.06|19.34|||19.18|19.19|19.3|||18.88|18.4|18.03|18.57|18.835|19.61|18.8|18.11|18.145|18.97|19.43|19.73|23.04|23.9|23.86|23.15|23.28|22.78|22.67|22.47|22.42|22.24|21.26|21.17|21.13|21.26|21.5|21.32|21.08|21.2|20.82|20.68|21.49|20.76|21.27|19.82|19.82|19.465|19.085|18.97|18.6|19.86|20.51|20.56|21.04|21.6|21.76|21.71|21.8|21.37|22.66|22.77|23.28|23.04|21.5|21.51|22.14|21.33|21.06|21.09|19.81|19.105|18.67|18.115|18.115|18.4|17.515|17.155|18.16|17.435|16.285|16.295|16.51|16.28|16.015|15.3|15.42|16.15|16.09|16.425|16.655|16|15.97|15.72|16.14|16.07|16.03|15.7|15.385|15.45|15.745|16.1|16.025|16.235|16.81|16.895|16.665|16.41|16.47|16.55|16.39|15.605|15.045|15.065|15.07|15.02|15.99|15.94|16.07|16.725|16.045|16.3|16.005|16.12|16.085|16.08|15.785|15.95|15.25|15.285|15.095|15.175|14.9|14.255|13.845|13.4|13.8|14.1|12.715|14|16.3|15.395|15.15|15.28|15.17|16.05|16.4|14.8|14.795|15.065|15.91|15.73|16.15|16.81|15.7|15.595|14.755||14.14|14.765|14.305|13.905|13.38|12.925||13|12.81|12.775|12.255|11.66|12.715|13.825|13.66|14.15|14.01|12.93|12.56|11.6||12.525|11.82|9.922|10.26|10.22|9.942|9.524|9.404|9.618|9.73|9.172|9.022|10.315|||9.32|8.658|8.56|7.786|7.822|8.528|8.35
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|214|209|204|199.6|182.8|182.4|180.8|182|185|184|182.4|179.8|178|184.2|188.8|192|188.2|188.2|186|186.8|187.8|186|187.6|187.6|183|183.6|183.4|185.2|188.2|188|188|187.2|185|184.4|185|183.6|183.6|183.2|182.8|187.6|190.6|191.4|191|191|193|196.4|193.6|196|195|196.8|192.6|191.8|188|191.6|||191.2|189.4|185|||182.6|185|186|186.4|186.6|186.2|186|186|184.4|191.2|195|195|196.4|198.2|198.2|197.2|196|196.4|197.4|193.2|192|195|192.4|189.2|185.4|181.6|177|179.4|179.8|179.8|180|175.4|174.4|170|170|166.8|171|171|171.8|169|171|173.4|175.6|179.8|178.6|180|182.2|180.6|181.2|178.8|187.8|185|187.6|186|182.2|182|181.6|179.8|180.2|180|178.2|178.2|175.4|171.6|171.2|178|176|178.6|179.6|177.4|176.8|175.8|175|176.2|177.2|175.8|177|175.8|175.6|180|181.6|180.4|180.2|187|181.8|169.8|167.2|167.2|166.2|160.6|165.8|162|165|162.2|162|159.4|164|163.6|163|163|165.4|168.6|168.4|168|165.6|162.2|166.2|167|169|172|174|174|173|176.8|176.8|176|167|166|170.4|172.2|171|168.2|171.6|174.4|173|175.2|175|174.6|174.6|174.4|182.2|176.6|175.4|180.6|180|181|181.2|182.4|183.6|181.8|187|184.6|181.6|177.6|175|175.8|177.6||175.6|175.4|173|170|170.6|171||170|172.6|169.6|168.2|169|170|170|170.2|170.2|172|172|167|168||177.4|168|167|166|160.4|165|167.6|175|172|183.6|177.6|176.4|175.6|||175.4|174.2|174|164|158.2|176.2|173
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|16.2|16.06|16.28|16.4|16.5|16.34|16.6|16.5|16.2|16.16|16.08|15.86|15.6|15.2|15.1|15.18|14.96|14.62|14.5|14.14|14.14|14.38|14.4|14.42|14.62|14.56|14.32|14.34|14.32|14.4|14.4|14.36|14.08|13.74|14.14|13.66|13.8|13.62|13.62|13.92|14.14|14.26|14.12|14.44|14.44|14.88|14.82|14.9|14.82|14.96|14.84|14.64|14.62|14.04|||14|13.84|13.8|||13.62|13.66|13.62|13.86|13.8|13.8|13.78|13.76|13.32|13.08|12.88|12.6|12.56|12.58|12.46|12.46|12.6|12.6|12.7|12.66|12.54|12.64|12.72|12.74|12.5|12.14|12.02|12.32|12.26|12.18|11.88|11.78|11.84|11.4|10.74|10.14|10.16|9.96|10.02|9.8|9.6|10.3|10.62|10.84|10.94|11|11.52|11.74|11.66|11.48|11.78|11.86|11.84|11.76|11.86|11.9|11.94|11.68|11.64|11.72|11.84|11.82|11.66|11.44|11.24|11.38|11.7|11.62|11.76|11.56|11.32|11.36|11.24|11|10.74|10.52|10.54|10.88|10.88|11.22|11.6|11.86|11.86|11.74|11.84|11.86|11.72|11.66|11.64|11.42|11.4|11.32|11.8|11.66|11.34|11.22|11.04|11|11.04|10.5|10.5|10.5|10.2|10.34|10.4|10.76|10.76|10.54|10.6|10.54|10.76|10.96|10.64|10.54|10.4|10.5|10.26|10|9.37|9.32|9.33|9.5|9.51|9.34|9.56|9.6|9.55|9.19|9.3|9.16|9.55|9.96|10.08|10.06|9.82|9.78|9.6|9.08|9.28|9.34|9.55|9.44|9.81|9.54|8.94|8.61|8.65||8.6|8.81|8.75|8.41|8.15|8||8.09|8|7.7|7.63|7.54|7.92|7.85|7.91|7.88|7.75|7.9|7.7|7.46||8.1|7.99|7.65|7.79|7.74|8.03|7.92|7.99|8.16|8.23|8.14|8.1|8.19|||8.12|7.89|8.05|7.75|7.66|7.49|7.19
05101|955643|/equities/usi-group-holdings-ag|CHALL|2.6|2.4|2.56|2.28|2.42||||||2.6|2.6||2.6|2.48||2.48||2.48|2.48|2.48|||2.52||2.5|2.44|2.4|2.54|2.58|2.58||2.34|2.44|||2.5|2.5||2.46|2.36||||||2.4|2.44|2.44||2.38|2.36||2.26|||2.3|2.38|2.24||||2.4|2.24|2.42|2.56|2.4||2.36|2.32|2.54|2.44||2.54|2.46|2.5|2.44|2.38|2.44|2.54|2.46||2.32|2.34||2.36|2.36||2.5|2|2.7|2.7|2.5||2.5|2.68||1.89|2.48|||2.4||2.4||2.5|2.76|2.5|2.76|2.78||2.58||||2.76|2.58|2.6||2.56||2.5|2.3|2.36|||||2.54|2.2|2.84|2.7||2.72|2.8|2.98|2.7|||2.82|2.78|2.78|2.72|2.7|2.44|2.7|2.28|2.5|2.52|1.95|1.87|1.84|||1.81|1.79|1.84|1.82|1.88||||1.74|||1.8|||||||1.79|||||||1.78|1.77|1.85|1.9|2.1||1.9|2.2|||||1.76|||1.76|1.7|1.9||||1.9||1.91|1.9|1.82|1.88||1.91||1.91|1.91|||1.91||||2|1.96||1.91|2|2|2.1||2.18|2|1.8|1.8||1.8|1.75|1.73|||1.67|1.72|1.57|1.61|||1.68|1.8||||1.98|2.06|2.1|1.67|1.7|1.86
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.051|1.091|1.042|0.992|0.926|0.8585|0.8295|0.819|0.8045|0.791|0.789|0.786|0.789|0.7815|0.7725|0.8025|0.764|0.7605|0.771|0.7565|0.7565|0.7625|0.7875|0.7865|0.786|0.804|0.8185|0.8395|0.831|0.83|0.824|0.809|0.763|0.766|0.778|0.7785|0.81|0.773|0.78|0.788|0.793|0.778|0.7635|0.7655|0.766|0.7735|0.7615|0.737|0.72|0.702|0.664|0.64|0.6345|0.656|||0.6805|0.69|0.69|||0.658|0.6575|0.6355|0.672|0.6675|0.663|0.6685|0.66|0.642|0.645|0.676|0.708|0.718|0.683|0.654|0.633|0.6645|0.66|0.68|0.669|0.6755|0.661|0.6755|0.61|0.605|0.6245|0.625|0.5995|0.5855|0.575|0.557|0.5625|0.5225|0.5|0.484|0.4644|0.459|0.462|0.4382|0.432|0.452|0.491|0.51|0.6115|0.591|0.6055|0.5945|0.59|0.602|0.575|0.6|0.6525|0.614|0.594|0.597|0.57|0.559|0.57|0.5555|0.575|0.593|0.594|0.585|0.557|0.53|0.573|0.651|0.614|0.6705|0.69|0.7155|0.733|0.71|0.6815|0.605|0.608|0.621|0.6215|0.6195|0.6185|0.6|0.593|0.613|0.5765|0.5805|0.583|0.5855|0.583|0.563|0.5525|0.5425|0.55|0.555|0.574|0.5825|0.62|0.5985|0.575|0.585|0.5695|0.5565|0.5565|0.562|0.569|0.5635|0.555|0.538|0.5605|0.578|0.558|0.56|0.56|0.498|0.4596|0.4522|0.4536|0.4284|0.428|0.418|0.42|0.414|0.43|0.4394|0.4432|0.435|0.4104|0.415|0.385|0.3944|0.4058|0.42|0.4378|0.4348|0.4424|0.446|0.4526|0.4542|0.4228|0.43|0.442|0.462|0.486|0.5215|0.539|0.5025|0.4762|0.4668||0.4916|0.51|0.508|0.481|0.418|0.3666||0.37|0.349|0.326|0.3148|0.31|0.35|0.3882|0.39|0.381|0.381|0.384|0.371|0.3772||0.3696|0.33|0.32|0.3228|0.29|0.2872|0.294|0.293|0.302|0.2884|0.281|0.312|0.3448|||0.34|0.3268|0.3404|0.3214|0.3102|0.314|0.3272
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|14.82|14.8|14.96|14.92|14.94|15|14.82|14.12|14.08|14.08|14.44|14.6|14.98|14.66|14.36|14.74|14.64|14.54|15.12|14.96|14.86|14.9|15.12|15.06|15.1|15.14|15.18|14.94|14.94|15.36|15.22|15.34|15.42|14.96|14.76|14.44|14.12|13.86|13.72|13.76|13.62|13.52|13.36|13.3|13.16|13.42|13.46|12.96|12.88|12.94|12.88|13|13.06|13.04|||13.04|12.92|12.78|||12.58|12.52|12.4|12.68|12.6|12.5|12.22|12.28|12.24|12.24|12.38|12.24|12.22|12.36|12.36|12.22|12.24|12.28|12.56|12.54|12.46|12.42|12.52|12|11.1|11.1|11|11.26|11.1|10.92|10.96|11.1|11.38|11.26|11.22|10.92|10.92|10.86|10.58|10.7|10.64|11.04|11.2|11.74|11.56|11.56|11.64|12.24|12.02|11.9|12.3|12.24|12.3|12.02|12.08|12.24|12.26|12.34|12.38|12.58|12.36|12.26|12.18|11.64|11.42|11.46|11.4|11.34|11.98|11.92|12.14|12.2|12.04|11.86|11.98|11.94|11.78|11.92|11.72|11.98|12.1|12.08|11.84|11.9|12.04|12.24|12.16|12.04|11.82|11.8|11.44|11.4|11.12|10.98|10.06|10.8|10.5|10.46|10.18|10.1|10.18|10.26|10.26|10.04|10.02|10.04|10.08|10.1|10.4|10.48|10.44|10.52|10.28|9.99|9.72|9.47|9.47|9.61|9.31|9.48|9.36|9.37|9.44|9.16|8.89|8.65|8.48|8.04|7.7|7.42|7.33|7.22|6.88|6.94|6.9|6.82|6.75|6.34|6.4|6.62|6.96|6.93|7.52|7.53|7.26|6.94|6.86||6.65|6.72|6.68|6.78|6.95|6.77||6.83|6.75|6.69|6.57|6.31|6.71|6.91|6.99|6.99|6.9|6.93|7|6.81||7.06|6.81|6.69|6.62|6.86|6.86|6.69|6.76|6.78|6.79|6.59|6.33|6.65|||6.3|5.85|6|5.82|5.51|5.51|5.3
05104|1072993|/equities/asmallworld|CHALL|3.2|3.11|3.1|3.1|3.15|3.06|3.1|3.1|3.04|3.1|3.1|3.12|3.13|3.18|3.2|3.25|3.2|3.2|3.2|3.28|3.3|3.4|3.29|3.2|3.2|3.25|3.28|3.3|3.36|3.3|3.26|3.32|3.25|3.21|3.19|3.2|3.32|3.3|3.3|3.39|3.21|3.15|3.1|3.02|3.05|3.2|3|2.91|2.85|3.2|3.41|3.2|3.61|3.46|||3.01|3.38|2.75|||2.44|2.42|2.41|2.26|2.23|2.2|2.12|1.9|1.63|1.56|1.585|1.575|1.575|1.53|1.52|1.49|1.5|1.5|1.5|1.53|1.55|1.52|1.52|1.58|1.56|1.56|1.555|1.55|1.6|1.515|1.5|1.51|1.5|1.5|1.35|1.42||1.45|1.48||1.42|1.45|1.465||1.46|1.59|1.5|1.57|1.49|1.5|1.52|1.595|1.505|1.595|1.45|1.51|1.6||1.625|1.67|1.75|1.765|||1.775|1.805|1.715|1.75|1.83|1.915|1.85||1.71|1.85|1.82|1.85|1.88|1.92|1.905||1.91||1.95|1.95|1.94|1.905|1.88|1.87|1.915|1.905|1.93|1.93|1.905|1.86|1.88|1.97|1.95|1.88|1.85|1.815|1.835|1.81|1.905|1.905|1.9||1.95|1.95|1.95|1.855||1.9|1.825|1.815|1.86|1.89||1.9|1.9|1.88|1.9||1.805|1.895|1.805|1.805|1.805|1.805|1.805|1.9|1.95|1.87|2.04|2.03|2.03|2.07|2.06|2.05|2.05|2.01|2.16|2.01|2.1|1.46|1.345|1.405|1.4||1.44||1.445|1.3|1.41|1.46||1.505|1.49|1.53|1.51||1.58|1.58|1.5|1.605|1.55|1.57|1.625|1.68||1.655|1.655|1.61|1.8|1.8|1.78|1.82|1.88||1.88||1.83|1.8|||1.81|1.895|1.89|1.88|1.88|1.88|1.86
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|192.9|191.3|189.5|192.1|189|184.2|176.7|171.1|165.4|162.8|162.3|158.1|161.4|161.4|157.5|158.2|160.1|156.1|161.5|160|159|157.2|160.1|158.1|159.2|161.7|160.3|163|165|165.9|167.1|164.6|158.9|157.6|156|150.5|153.4|151|147.1|155.1|153.1|148|146.3|148.1|152.2|167.5|170.3|164.4|163.6|163.3|159|158.6|158.5|155.6|||160.2|161.7|160.2|||161.6|161.8|157.2|162.3|163.3|161.7|157.3|155.1|154.8|157.4|158.7|157.5|160|155.2|156.6|153.4|156.8|153.2|147.3|143.3|139.9|138.2|131.7|132|131.9|131.5|130.4|128.3|127.4|126.9|122.7|120.2|118.7|116|116.6|114.8|113.6|112|109.2|110.4|111.8|116.8|121.9|127.2|124|127.2|128.9|132|133.6|128.9|133.4|127.3|127.3|127.5|128.7|123.6|119.4|113|111.9|113|111.1|110.2|110|106.6|107.8|109.7|109.1|110.5|114.2|113.7|115|115.6|111.6|111.1|110.9|111|110.9|110.5|105.5|106.6|106.5|107.1|108.5|106.8|106.9|105|104.1|103.3|101.9|102.8|105.5|104.3|104|103.3|104|104.5|98.8|96.8|96.95|98.75|98.3|98|93|92.35|92.8|97.4|98.5|99.8|99.4|99.3|99.1|100.4|97.55|97.9|94.7|97|92.75|97.2|94.65|95.75|96.3|93.95|94.45|92.55|92.5|91.35|91.4|88.95|88.55|86.1|87.65|88.2|86.7|87.95|88.4|89.4|90.8|86|88.4|89.25|92.75|94.75|96.65|90|88.1|88|93.8||90.85|92.55|88.75|86|84.5|80||79.05|76.45|71|71.55|70.7|74.8|78.85|81.05|79.35|79.6|81.3|81.2|80.45||84.1|76.3|72.9|71.25|69.55|69.8|69.4|67.65|69.25|67|65.9|66.1|69.35|||66.2|64.3|62.5|60.6|57.35|57.2|57.6
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|73.6|71.2|71.3|70.9|72.7|67.5|67.5|66|65.3|63.5|65.1|67.8|68.4|68.5|68.4|69.4|68.6|69|71.3|72.1|72.3|74.2|75.3|75|74.7|73.8|73.4|71.8|73|73.4|72.7|73.9|72.7|71.4|70.9|70.4|70.8|71|70.6|72.3|72.4|73.5|72.2|75.2|75|77.1|78|77.9|77.8|79.2|80.7|80.7|79.8|79.6|||78.1|77.1|78|||75.6|75.1|73.6|73.2|71.9|71.3|71.2|70.7|71.3|71|71|72.1|72.5|71.2|72.5|72.2|71.4|72.9|71.1|71|70.6|70.7|72.6|74.4|74.5|75.2|77.6|77.7|79.3|80|76.5|75|77|76.1|77.5|75.9|74|71.1|73.4|72|73.4|74.2|73.4|74.8|74.8|75.4|77.6|78.6|78.1|77.9|80.2|79|78.8|77.5|78.6|78.8|79.3|80.4|78.7|78|76.9|74.6|74.9|73.6|74.1|74.2|72.7|74.2|73.4|73.4|72.1|71|70.4|71|71|72.1|71.5|75.4|73|74.6|77.4|75.7|75.1|74|74.9|71.8|69|67.8|60.8|55.8|55.8|55.8|55.2|55.2|55.2|54.4|55.1|55|54.4|54.5|54.7|54.8|54.8|54.7|54.6|54.9|54.8|47|55.1|56.4|55.7|56|55|55.2|55.4|54.9|54.6|53.6|53.8|53.1|52.6|51.6|50.2|50.3|49.7|49|49.3|48.7|48.7|48.4|48.5|48.5|49.1|48.2|236|235.5|231|215|226|230.5|226|221.5|222|230|237|242|239.5||233.5|232.5|237.5|250|253|246.5||245|243.5|243|239.5|240|238.5|241|237|235.5|238|236|227|225.5||227.5|233|232.5|234|230|231|228.5|228|219.5|214.5|210.5|211|206|||199.6|196.2|195.4|191.8|190.6|188.6|185.2
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|158.4|158.2|158.9|159.6|158.3|158.2|158.7|158.7|165.9|163.5|164.6|163.5|160.1|159.6|158.2|160|157.9|156.5|153.5|153.1|152.8|154.8|155.4|154.9|154.7|154.3|154.3|153.9|155.1|155.5|154|154.2|150.8|149|149.1|148.2|151.7|152.8|152.5|153.8|155.7|155.6|156.5|157.6|157.9|158.8|158.4|158.8|158.1|159|159.4|156.3|155.5|155.1|||156.8|155.8|156.3|||153.2|153|151|155.9|157.5|153.1|150.7|151.3|150.1|151.4|153.8|152.7|153.6|155.5|155.4|154.7|156.4|156.4|155.1|159.7|161.2|160.8|160.4|157.3|157.2|154.6|153.1|150.8|148.3|148.3|147.8|143.3|137.5|135.8|134.3|129.5|129.8|125|122.9|121.3|120.8|125.9|129.2|130.6|127.1|129.3|130.7|132.3|130.6|131.3|133.7|134.6|136.2|136.1|137|136.5|136.5|136.7|133.6|134.4|134.6|135.2|134.4|133.2|135.1|136.6|137.2|140.4|144.2|145.5|145.3|145.4|146.5|145.4|145.3|141|140.7|141.1|140|141.4|138.8|138.1|140.5|145|140.7|144.6|144.5|142.8|142.3|143|141.8|141.4|142.9|142.5|144.2|144.8|143|140.6|138.6|138.4|141.2|140.4|137.1|138.8|138.3|142.1|142|142.5|142.1|143.9|144.6|145|142.8|144.7|145.5|144.2|141.9|142.8|139.9|140.6|141.5|141.7|142.8|140.3|140.2|138.2|139.3|138.6|139.9|137.5|139.1|140.6|138.7|141.5|140.5|142.3|142.2|135.8|140.2|142.6|148.6|147.7|152.6|150.7|149.4|145.2|138||135.1|138.2|139.7|135.3|132.2|130.2||130|132.8|129.5|127|123.7|128.6|133.7|134.5|137.1|134.2|136.3|135.6|137.3||144|145.7|140.1|141.8|137.5|137.5|135.1|135.4|137.5|137.1|133.7|139.2|142|||139.3|136.2|132.9|126.4|122.4|122.3|124
05108|949723|/equities/bank-linth-llb-ag|CHALL|530|520|530|530|520|530|525|530|535|515|520|520|515|520|510|520|520|515|515|510|525|520|510|505|520|505|510|505|505|510|505|510|515|505|510|500|500|510|500|500|505|500|505|498|498|496|492|490|500|505|500|500|500|500|||505|488|490|||494|494|492|498|500|490|494|494|494|494|500|496|494|505|515|505|500|500|500|500|510|500|492|500|496|494|505|498|500|505|505|490|490|488|488|486|488|494|494|490|498|494|490|488|488|488|496|500|500|510|515|515|515|515|505|496|520|510|494|498|505|488|486||500|505|498|500|490|490|494|496|496|500|515|505|494|505|500|498|498|496|494|505|496|494||510|505|498|505|490|484|490|488|488|494|494|500|500|505|500|500|498|494|498|490|494||505|505|505|||498|490|488|496|494|494||488|492|494|498|498|498|494|488|492|488|482|480|484|490|486|484|480|460|505|498|498|498|498|500|505|515||505|515|510|500|510|||505|505|500|510|505|500|500|494|500|510|510|500|498||505|510|505|505|510|510|505|505|505|498|505|498|496|||510|510||488|492|484|482
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|96.1|95.6|95|94.7|94|93.5|93.5|94.1|94|93.7|94.9|94.6|94.8|94.9|95.2|96.2|96.7|96.5|96.4|97.8|99.2|98.9|100.4|98.9|98.5|98.1|97.7|97.3|97.9|98|96.4|96.2|95.2|94.8|94|93|93.1|93.2|92.8|93.2|93.3|92.2|92.1|94|94.2|95.2|95.4|95.3|95.7|96.3|96.9|95.6|95.3|96|||96.1|95.9|95|||93.8|93.3|93.1|93.3|94.5|94.1|93.9|94.6|94|94.2|93.3|92.7|92.3|92.9|93.3|93.6|92.3|93.4|95.4|95.8|96.9|95.8|96.9|96.8|96.7|97.1|97.1|97.1|95.4|95|95.7|95.2|93|92.8|92.4|90.5|90.6|88.6|87.7|87|86.2|88.4|87.9|88|85.8|88.1|90|90.4|89.9|88.1|91.3|91.7|91.4|91.4|90.6|90.7|92.6|93|92.1|92.7|92.8|92.3|94.1|93.8|94.9|95.8|96.2|96.5|96.6|94.5|94.6|94.7|94.4|94.4|95.4|94|93.5|95.9|95.6|96.8|96.4|96|93.7|93.2|95.3|95.1|95.3|94.9|94.6|96|98.5|98.3|98.3|97.1|98|97.7|96|96.6|96.6|96.7|96.2|96.3|95.7|95.7|95.7|96.9|97.3|96.6|96.9|96.4|96.2|95.7|94.1|94.1|92.8|92.5|90.7|90.9|90.4|90.4|89.4|90.3|91.1|91.2|91|90.8|90.2|89.2|89.5|89.3|91.2|90.8|91.5|92.3|91.8|90.6|89.5|86.9|85.8|88|89.7|91.2|92.2|90.5|91.1|88|87.6||89.8|86.1|89.3|88.9|87.3|85.7||84.8|84.7|83.8|83|82.1|85.5|85.1|85|83.7|81.5|81.6|80.2|82.1||85.1|86.1|86.8|85.8|84.9|84.3|84.4|84.1|84.1|82.6|82|81.4|81.6|||81.3|80.4|80|79.5|78.1|77.6|77.8
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|160|160|159.5|159.5|159.5|160|159|159|159.5|160.5|160.5|159.5|160|160|160|160|159.5|159.5|160|159.5|160|160|160|160|160.5|160.5|160.5|160|160.5|160|159.5|159.5|157.5|155|155|155|155|153.5|153.5|153|152.5|153.5|154|154.5|155|155|156|155.5|157|158|158|157|157.5|158|||157.5|157|157|||156|156|157.5|157.5|159|158.5|157.5|158.5|159|161|160.5|160|161|161.5|162|162|162|162|161.5|161|161.5|161|160|160|160|160.5|161|161|161|160|160|160|160|161|161|160|160|160|161|162|162.5|162.5|163|164|164|164|165|165|165.5|168|167.5|169|169|169.5|169.5|170|170|170|171|171|171|171|172|172.5|173|173|174.5|175|176|175.5|175.5|177|177|176.5|177|176.5|177|177.5|177|176.5|176|176|176.5|176|176|176.5|176.5|177|177.5|177.5|178|178.5|178.5|178.5|178.5|179|177.5|178.5|178.5|178|177.5|177|177|177.5|178|178|178.5|178|178|178.5|179.5|178.5|179|179|179|179|179.5|180|180|179.5|180|180|181|181|180|182|181.5|181.5|182|181.5|182|182|181.5|181|182|182|181|181|182|182|182.5|182|181.5|182|182|183|182||182|182|181|181|181|180.5||180|180.5|179.5|181|180|181|179.5|180.5|179.5|180|179.5|180|180||180|179.5|179|178|177|177|180|180|180|180|180|179|179|||177.5|177|178|178|178|178|178
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|54|53|53|53|53|53|53|53|53.5|53|53|54|53|52.5||53|53|54.5|54|52.5|53|54|53|54|54|52|52|54.5|55|54|53|54|53|54|53|53|52.5|53|54.5|54.5|54.5|53|52.5|52.5|52.5|52.5|54.5|53|53|53.5|53.5||53.5|55.5|||52|55.5|55.5|||55.5||55.5|56.5|56.5|58|55.5|57.5|56.5|57.5|57.5|57.5|55.5||56|53.5|56|55|55|54.5||54.5|54|54|53|54.5|53|53.5|53|55.5||54|54|53|53|52|52.5|51|50.5|51|52.5|51|50||55|54|54.5|55.5||||55|54|55.5|55|55|||55||55.5|55.5|55|55.5|57|57.5|56.5|57|56|56.5|57.5|58|56||56.5|56.5|56.5|58.5|58.5|58.5|58|57.5|56.5|56.5|56.5||56||57|56|56|55|56.5|54|54|54|55||54.5|55.5||||54.5||55.5|55.5|54.5|54.5|54.5|55.5|54.5|55.5||54.5||54|54|54.5|55.5|54|56|56|||55||55|55|55|55||55|56|54.5|54.5|55|56|54.5|54.5|54.5|54.5|54.5|54.5|54.5|54.5|54.5||54.5|53||52.5|54|||54|53.5|53.5|52.5|52.5|53.5|52.5|53.5||53.5|54|53.5|54|||53|52.5|52.5|53.5|52.5|52.5|52.5|52.5|52.5||52.5|52.5|||52.5|52|54.5|51|51||51
05112|955653|/equities/banque-cantonale-du-valais|CHALL|103.5|103.5|104|104|105|104.5|104.5|105|104.5|104.5|104.5|104.5|104.5|105|104.5|104|103.5|103.5|103.5|103|103|103|103.5|102|101|101.5|102|102.5|102.5|102|101.5|101.5|101|100|100|101|101|100.5|101|101|100.5|100|100.5|100|100.5|102.5|102.5|103.5|104|104|104|103|104|103.5|||105|104|104|||104|104.5|105|104.5|105.5|106|105.5|106.5|107.5|107|106|106|105.5|106|106.5|106.5|105.5|106|106.5|106|106|105.5|106|106.5|106|106|105.5|105|105.5|105|105.5|105.5|105.5|105.5|105|106|106.5|106|106.5|107|105.5|105|104.5|104.5|104.5|105.5|106.5|107.5|107|107|107|106.5|105.5|105.5|105.5|106|106.5|106.5|106.5|107|107|108|108|108.5|108.5|108.5|109.5|109.5|109|108.5|108.5|109|108|108|107.5|108|107.5|107|107|107.5|107.5|107|106.5|106.5|106.5|106.5|106.5|107|107|106.5|106.5|106.5|106|106|106.5|106|106.5|106.5|106.5|107|106.5|106.5|105.5|105.5|105.5|105|104.5|104|103|102|102|100|100|100|100|101|99.6|100|100|100|99.8|100|100.5|101|101.5|102|102|102|102.5|103|103|103.5|103|103.5|104|104.5|105|105|106.5|106|109.5|109|109.5|109|109.5|111|110||110|109.5|109|109.5|109.5|108||107.5|107.5|107.5|106.5|106|105.5|105|105|105.5|106|105.5|105|105||107.5|107|108|108|107.5|107|106.5|107|107.5|108|108|108|108|||108|107.5|106.5|103|103.5|101.5|100
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|2026|2036|2056|2096|2082|2072|2056|2062|2040|2030|2030|2022|2008|1973|1964|1987|1974|1960|1951|1972|1975|1975|1998|2002|2008|2004|2010|2002|2008|2022|2014|2016|1973|1972|1975|2016|2010|2032|2014|2012|2004|1993|1976|2030|2036|2014|2032|2044|2060|2044|2054|2064|2078|2096|||2086|2060|2068|||2052|2028|2030|2058|2038|2010|2020|2008|1997|2002|1992|1986|1976|1970|1948|1951|1960|1944|1942|1940|1934|1939|1990|1980|1986|1987|1987|2006|2006|1991|1985|1969|1953|1931|1930|1906|1886|1880|1870|1903|1920|1929|1985|1993|1969|2006|2012|2018|2008|2016|2056|2080|2076|2054|2056|2046|2042|2084|2054|2050|2040|2038|2008|1983|1985|1998|1994|1977|1999|2012|2018|2020|2022|2028|2032|2028|2030|2016|2012|2030|2016|1990|2000|1986|2006|1984|1987|1982|1962|1964|1964|1940|1928|1919|1906|1873|1883|1885|1889|1893|1905|1895|1886|1894|1903|1901|1907|1903|1892|1906|1899|1890|1886|1918|1895|1912|1864|1883|1837|1829|1804|1809|1802|1817|1805|1795|1797|1831|1830|1811|1813|1813|1826|1846|1828|1791|1777|1766|1790|1826|1879|1863|1847|1886|1915|1906|1924||1903|1901|1873|1879|1871|1846||1859|1863|1862|1858|1861|1881|1861|1855|1843|1842|1841|1832|1825||1882|1908|1906|1927|1914|1902|1905|1885|1874|1867|1838|1882|1904|||1854|1834|1867|1860|1866|1882|1874
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|902|900|900|930|926|924|920|918|922|922|922|920|918|918|916|920|922|920|922|924|924|924|926|924|930|930|932|930|930|934|928|926|924|924|926|926|928|926|922|924|924|934|934|924|924|928|924|930|932|932|932|934|932|936|||934|934|932|||930|926|928|928|928|928|926|930|930|930|928|926|924|924|924|924|926|918|918|920|918|916|916|920|918|916|916|918|918|916|920|918|916|914|914|914|912|910|912|912|910|914|912|916|906|910|908|908|910|910|910|908|910|910|902|910|910|910|910|904|908|902|900|900|900|902|900|900|902|902|902|902|902|902|902|902|900|902|902|904|906|906|902|904|904|906|900|898|900|886|888|884|888|890|890|886|884|884|886|884|882|884|882|880|878|878|880|880|880|880|882|880|880|880|878|880|880|878|874|872|866|866|866|870|872|872|870|872|872|876|878|876|874|880|882|880|878|872|872|876|878|880|880|874|878|876|878||878|880|874|872|876|872||874|876|874|872|872|874|874|876|874|872|882|882|876||880|882|876|866|870|862|864|862|860|862|860|858|862|||856|854|854|854|854|854|856
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|46.8|46.02|47.5|47.18|47.04|46.46|45.96|44.72|44|44|44.92|45.5|45.5|45.98|45.94|46.8|46.02|48.98|50.35|51.2|52.5|54.5|56.8|59.15|58.95|55.9|53.8|52.7|52.2|52.6|52.5|52.6|51.65|51.05|50|49.3|50.55|52|51.65|53.4|54.35|54.75|54.85|54.5|53.2|51.95|51.45|52.2|51.75|51.5|51.75|50.55|52.2|52.55|||52.35|52.5|52.6|||51.95|52.3|52.85|52.65|51.9|51.7|51.9|51.75|51.5|52.1|52.55|51.9|52.3|53.85|53.25|52.35|52.65|52.4|52.55|51|49.1|48.28|48.64|49.66|49.9|50.2|50.2|49.86|49.5|48.76|48.2|47.96|48|47.8|48|45.64|45.64|44.38|43.64|43.9|44.28|43.7|43.46|45.7|45.2|46.46|48.14|49.68|49.22|48.82|51.5|51|50.8|50.6|50.3|50|50.6|50.05|49.92|50.4|48.5|48.26|47.66|46.44|46|47.08|47.08|47.26|48.36|47.56|47.78|47.1|46.3|46.52|46.3|46.68|45.72|46.06|45.74|47.9|49.24|50.1|49.42|49.94|50.8|52.25|53.3|53.75|54|54.5|55.15|53|51.5|51|49.58|48.2|47.58|46.06|43.8|43.76|44.14|43.32|43.4|43.06|43.2|43.8|43.82|43.3|43.24|46.06|47.1|47.3|52.8|52.2|52.45|51.3|50.65|51.2|50.2|51.65|51.6|51.6|51.65|50.35|49.42|48.4|48.04|48.14|48.32|49|49.1|50.75|50.15|49.96|50.7|50.7|49.88|48.34|48.4|47.6|50.1|48.86|49.5|50.25|49.14|49.92|48.7||48.08|48.1|48.24|50.1|50.15|48.8||48.54|49.1|47.4|46.38|46.6|47.16|48.6|48.16|48.42|48.04|47.58|48.62|46.44||48.3|48.16|48.2|48|51.15|50.55|50.25|50.15|49.2|48.8|48.5|48.36|47.62|||46.82|46.1|45.76|42.98|42.28|40.6|40.84
05116|949675|/equities/basler-kantonalbank|CHALL|64.2|64.4|64|64.4|64.6|64.6|64|64|64|64.2|64.2|64|64|63.8|63.4|64.8|64|63.8|63.6|63.4|62.8|61.8|61.2|61.2|61|61|60.6|60.6|60.2|59.8|60|60|60.6|59.4|60.4|60.4|60.8|60.8|60.8|61|61|61|60.8|60.6|60.4|60.6|60.6|60.8|61|62|61|61|60.4|60.4|||59.6|59.2|59|||58.6|58|58|57.2|59.4|60.2|60.2|60.4|60.8|60.6|60.4|60|60|60|60|60|59.6|59.6|60|60|60|60|60|59.6|59|58|58.4|59.2|58.8|59.2|59.2|59.6|59.2|58.8|59|58.2|59|59|59|59|59.2|59.4|59.4|59.2|59.2|60|60.4|60.4|60.4|60.4|60.4|60.4|60.8|60.6|60.8|61|60.8|60.6|60.6|60.8|60.6|61|61.4|61|61.2|60.8|60|60.2|61.8|61.4|61.4|61.4|61.4|61.4|61.6|61.8|61.8|62.4|62.6|62.6|62.8|62.8|62.8|63|63.6|63.2|63.8|64|64|64|62.8|62.8|64.2|64.8|63|62.8|64.8|63.2|65|64.8|63.2|64|63|62.4|62.2|63|63.8|64.2|64.6|65|64.2|64.2|64.6|64|64.8|64.4|64|64.4|64.6|64|64.2|64.4|64|64|64|64|63.8|64|64.4|64.6|64.4|65.2|65.4|66.4|66.2|66.2|65.8|63.8|63.4|65|66|66|67|66.8|66.6|66.6|70||69|70.4|71|70.2|69.6|68.4||68|69.2|69.2|69.2|68.2|69.6|69.6|69.6|70.4|68.6|67.2|67.4|68||69|67|66.4|66|66|65|65|63.4|62.8|63.2|62|62.4|62|||61.6|62|62.2|61.4|62.4|62.6|62.8
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|90.35|90|88.75|87.9|86.45|86.5|85.8|84.25|83.7|83|85.1|85.6|86.1|85.35|83.5|85.8|85.6|84|89|88.35|87.25|90.45|91.4|89.9|86.05|89.85|90.1|91.05|88.9|86.95|84.7|83.5|82|81.05|78.1|77.2|78.5|82.25|82.7|80.9|80.3|80.6|79.9|78.85|78.6|78.4|77.75|77.3|75.95|75.1|73.3|72.5|73.15|73.3|||73.8|73.55|74|||72.95|72.3|70.9|72.05|72.1|71.4|70.9|70.05|68.8|68.75|70|69.65|70.65|71.1|70.8|70.5|68.85|68.6|68.3|68.4|68.25|67.05|66.85|66|65.7|66.05|65.5|65.45|65.45|65.3|64.45|64.15|64|63.65|64.4|61.45|59.85|59.7|59.05|58|56.5|60.55|60.45|60.9|60.6|62.35|63.65|65.2|65|64.6|66|65|65|65.35|65.15|65.4|66|65|65.45|66.65|66.05|65.6|65.6|65.8|66.5|68.2|67.6|67.8|67.9|67.7|67.65|68.1|66.85|66.8|66.7|66.55|66.4|66.5|66.2|67.7|68.35|68.3|67.2|66|66.7|67.7|68.75|69.3|69|69.1|69.4|68.55|68.5|68.55|68.25|68.2|67.65|68|67.65|67.8|67.85|67.55|65.9|65.6|67.85|68.25|69.05|67.4|67.1|69.5|69.5|70.45|70.6|70.25|70.1|69.85|68.45|70.05|69.5|69.85|68.8|69.05|69.7|69.3|69.55|68.85|68.75|68.95|69.95|69.15|69.05|69.2|67.8|66.95|66.6|66.15|65.6|63.1|63.55|64.5|66.65|66.5|66.8|68.85|69.3|68.85|68.2||67.25|67|66.3|69.5|68.8|67||66.5|66.35|64.35|62.4|62.1|63.4|62.2|60.55|60.3|61.8|60.3|59.6|57.25||60.75|60.7|60.65|60.8|59.9|61.2|61.25|61.3|60.55|60.35|58.3|57.85|57.4|||56.45|55.85|55.7|54|52.2|51.5|51.15
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|351.5|354|352.5|353|357.5|355|352.5|352.5|347|332|331.5|327.5|331|331|331.5|341|345.5|344|348.5|347.5|347.5|354|357.5|354.5|355|350.5|350|351|346|351|352|352|351.5|342|343.5|343|349|354.5|356.5|358.5|360|373|372|370|368.5|379|381.5|385|387.5|388.5|388.5|385.5|380.5|385.5|||381.5|373.5|371|||371.5|373|363.5|371|371|373|380|388.5|388|386.5|388.5|386|385.5|384|385|387.5|386|380|381.5|378.5|379|385|391|390.5|393|395|396|385|380|384.5|384|380|378|365.5|355|346|341.5|338|329.5|328.5|311.5|328|331|341|341|345|350|362|354|350.5|359.5|359.5|363.5|363.5|363.5|355|352.5|354.5|348|343|340|338.5|330|327.5|338.5|345.5|345.5|347|348.5|347|345.5|345|346|346.5|345.5|346|343|358.5|355|371.5|385.5|384|383.5|382|384|379.5|374.5|375.5|368|362.5|355.5|354.5|345.5|352.5|357|352.5|356|354|356|355.5|351.5|359.5|350.5|357|357.5|361.5|356.5|350|349|360|354|356|360|359|345.5|345|337.5|339|339|336.5|333|336|334.5|336|339|343|342|346|336.5|335.5|344|342.5|338|338|345.5|347|325|321.5|321.5|332.5|342|339|348|347.5|351|353.5|350||349|345.5|341|341|338.5|329.5||329|343|339.5|333.5|327.5|321.5|321|323|323.5|322.5|315|311.5|308.5||320|340.5|341|341|343.5|346.5|346.5|348|351.5|342.5|338.5|338.5|340|||333.5|328.5|325|317.5|316|314.5|302.5
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|280.5|283|276.5|273.5|270.5|270|267.5|268|272.5|273|270|272|271|268.5|265|264.5|262|256.5|262.5|267|258|252|251|251.5|243.5|234|242|243|244.5|243|247|244|238|240|240|238.5|242|239.5|240.5|242|244|247|247|243.5|244.5|238.5|239|235.5|236|236|237.5|242|238.5|235.5|||238|235|235|||236|243.5|242|245.5|245.5|245|242|246|247|249.5|248.5|248|249|246|245.5|245.5|249|250.5|248.5|246|244.5|242|240.5|242|237.5|235.5|237|233|232.5|237|244.5|238.5|239|235|230|229.5|230|230|229.5|230|230|230|230|230|230|230|230|230|230|231|231.5|234|231.5|233|232|230.5|237.5|232.5|233.5|235|234.5|235|238.5|246|250|247|247|245|245|250.5|253.5|248|243|243.5|241|240.5|236.5|231|231|231|230|230|232|233.5|236|239|239|238.5|243|242.5|250|248|250|250|237.5|236|229.5|229.5|229|228|229.5|229.5|229|232.5|232.5|232|232.5|232.5|232|234.5|232.5|231|231.5|232|232.5|231|235|231.5|231.5|230|229.5|229|229|235|238|238|240|236|237.5|232|230|232|233|233.5|225.5|230|226.5|223.5|222.5|228|233.5|229.5|233|231|230|228.5|224.5||227|227.5|230|230|228|226||229|226|221.5|226|226.5|241.5|240|240.5|244|241|246.5|246|247||243|235.5|237|240.5|237|237|236.5|231|230.5|234|230|230|232.5|||235|234|236|234.5|230|232.5|241
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|49.1|49.1|48.7|48.3|48.6|48.2|48.4|48.4|48.3|47.9|48.1|48|48|49.5|49.1|48.8|48.5|49|49.4|49.1|48.5|48.8|49.4|48.9|48.6|48.3|48|47.3|46.7|48.3|47.2|47.3|46.6|46.5|45.6|44|44|46.4|46.5|47.5|46.8|47|47|46.6|46.3|46.3|46.2|45.5|46|47.3|49.5|49.6|49.8|48.3|||47.8|47.7|47.7|||47.5|46.4|45.4|47|48.3|48|48|47.7|48.1|48.1|47.7|48.2|47.1|47|47|47.2|47.5|48.2|49.6|47|48.5|48.3|48.2|47.7|48.8|49|47.4|46.6|44.9|44.2|43|43|39.5|39|38.9|38.2|37.9|37.1|36.5|37.3|37.9|37.9|37.7|38|38.2|39.1|38.3|39.6|40.5|40.2|41.1|42|40.8|40.5|39.3|39.5|39|37.8|37.5|38.1|38.1|37|38|37.6|40|40.9|41.8|41.1|39.2|38.1|37|36.7|37.1|36.3|36.3|36.3|37|37.7|38.2|37.6|39|39|39.5|40|40|40.1|40.1|41.7|40|40.4|42.8|43.2|43|42.9|43.1|44.4|44|44.3|45|45.3|46.6|46.2|46|46.4|45|45|45|47.8||47.8|46.7|47|46.5|46.1|45.8|46.5|47.9|48|47.2|45.8|46.3|47|46.7|46|46.1|46.8|50|49.4|51.6|51||52.4|52.6|53|53.2|52.8|50.8|50|51.6|53.6|54|54.6|54|56|56|57|57||54|53.4|51|50.6|49.9|49.6||49.8|50|47.7|47.8|50.4|51|51.2|51|50.8|51.6|52|50.2|49.8||49.5|48|49.8|49.8|50|50|51|51|51.2|51|50.8|50.4|48.9|||48|48.2|52|50.8|49.6|51.6|51.4
05121|949667|/equities/berner-kantonalbank-ag|CHALL|212|213|212|212.5|213|212|213.5|214.5|214.5|215|215|215|215|215|215|215|215.5|216|215|222|222|222.5|221|220|222|221|221.5|220.5|222.5|223.5|223.5|225|224.5|223|220|217|216.5|215.5|215|215|215.5|218|217|216|218.5|221|220.5|220.5|222|225.5|227|228|228.5|228|||228|229|227|||224|224|221.5|221.5|221|220|221|222.5|222|225|225.5|225.5|225.5|227.5|227.5|228|225.5|227.5|228.5|228|230.5|230|228|227.5|226.5|226|226.5|226|224|222|221.5|222|219|218|216|214.5|211.5|209|205.5|207.5|210.5|215|215|218|217.5|218|218|220|219|221|222|225|224.5|224.5|225.5|226|227|228|227.5|228|230.5|231|229|227.5|226|226|226.5|225|227.5|227.5|228|227.5|227.5|227.5|229|227.5|227.5|224|224|225|223.5|223.5|225|225.5|224|226.5|227.5|227.5|228|227|226.5|226.5|225.5|226|226|225.5|226.5|225|223|223|222.5|222.5|222.5|221.5|222|223|222.5|222.5|225|226|227.5|228.5|227.5|227.5|227|228.5|230|228.5|228|228|227.5|228.5|230|230|230|229|229|229|227|227.5|232.5|232.5|232.5|234|232|230|229|225.5|227|227|227|226.5|230|230|229.5|229.5|223.5||223|223|218.5|217|215.5|215.5||216.5|216|216.5|216|215.5|226|227|226|225.5|225|225|223.5|222.5||225|224|221|218.5|217.5|216|217.5|217|216|216|216|214|213|||211|209|206.5|205|206|206|208
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|104.8|107.6|105.6|105.8|105.4|104.4|102.6|101.8|101.4|100.8|102.4|102.4|102.8|102|100.6|102.4|103|101.6|103.4|103|104.2|105.2|106.6|107|107|106.6|106.4|106.6|109.2|109|107.6|105.2|103.8|102.8|101.4|100.2|100.4|102.2|101.2|101.6|101.8|101.2|102.6|102|101.2|103.4|104.4|103.8|103.8|103.6|103.2|101.8|101.6|100.6|||99.2|99.3|97.6|||96.8|96.5|95.6|96.4|96.8|96.7|96.6|97.4|97.1|98|96.4|95.3|96.3|98.9|100|94.6|92.7|93.8|91.8|92|92.3|92.2|94|93.9|93|93.5|94.2|95.5|96.1|96.6|96.6|96|96.7|95.9|97|93.9|93.3|90.8|89.2|88.9|88.7|91.1|92.3|95.1|94.2|96|96.9|97.3|97.3|97|98.7|97.6|95.9|96|96.6|96.5|96.4|97.6|97.9|98.1|97.6|97.8|98|96.8|97.7|97.9|98|98.5|99.2|99.8|101|101.2|101.2|100.6|101.6|100.2|99.1|99.4|96.5|97|93.9|91|87.9|87.6|88.3|87.7|87.8|87.5|87.8|88.5|88.9|89.2|89.8|89.8|89.8|88.5|88.4|88|88|88.1|88.6|88.4|88.1|87.4|87.5|88|87.5|87.6|87.5|88.6|87.6|86.6|86.7|86|85.5|85.6|85.6|86.1|85.9|86.3|85|85.1|85.7|85.5|84.8|84.7|82.8|82.2|81.8|81.7|84.3|84.7|84.3|84.4|83.2|82.3|81.4|78.9|78.9|79.5|79.4|78.3|79.1|79.2|79|77.5|76.4||76.1|77|76.7|77.6|76.6|76.3||76.2|77|77.4|78|78.1|78.9|78.5|78.8|78.5|77.9|77.9|77.5|76.7||78.1|78.1|79.4|79|80.3|80|79.1|80.1|81.4|80.7|77.8|78.5|78|||76.8|76.5|77.3|76.5|77.8|77.6|77.1
05123|1088124|/equities/blackstone-resources-ltd|CHALL|4.58|4.64|4.7|4.68|4.38|4.24|4.1|4.22|4.14|4.16|4.26|4.4|4.4|4.22|3.76|4.12|4.26|4.3|4.54|4.62|4.62|4.94|4.42|4.22|4.16|4.2|4.2|4.2|4.28|4.26|4.5|4.36|4.46|4.42|4.18|4.22|4.7|5.3|5.55|5.2|5.15|4.54|4.2|3.72|3.58|3.3|2.94|2.86|2.64|2.5|2.4|2.44|2.22|2.18|||2.16|2.16|2.18|||2.1|2.22|2.22|2.2|2.18|2.18|2.18|2.2|2.16|2.2|2.18|2.2|2.1|2.18|2.2|2.18|2.18|2.16|2.24|2.24|2.16|2.22|2.2|2.28|2.26|2.28|2.26|2.36|2.36|2.42|2.3|2.26|2.2|2.2|2.16|2.16|2.16|2.16|2.2|2.16|2.12|2.28|2.36|2.36|2.38|2.4|2.42|2.36|2.32|2.3|2.42|2.44|2.46|2.58|2.46|2.36|2.28|2.26|2.24|2.28|2.32|2.32|2.2|2.4|2.4|2.3|1.53|1.46|1.65|1.8|1.89|2|1.98|2.04|2.38|2.32|2.6|2.54|2.7|2.7|2.72|2.68|2.6|2.72|2.86|2.6|2.9|2.9|2.9|3.3|3.8|3.58|3.8|2.82|2.54|3.36|3.5|3.7|0.73|0.655|0.655|0.68|0.69|0.665|0.675|0.68|0.675|0.7|0.74|0.71|0.71|0.705|0.715|0.72|0.74|0.655|0.7|0.72|0.755|0.72|0.72|0.755|0.705||0.77|0.76|0.72|0.67|0.685|0.7|0.76|0.74|0.675|0.76|0.7|0.725|0.72|0.72|0.725|0.71|0.71|0.73|0.73|0.73|0.71|0.75|0.71||0.74|0.76|0.755|0.755|0.705|0.72||0.655|0.78|0.77|0.74|0.74|0.76|0.71|0.77|0.74|0.725|0.705|0.65|0.74||0.7|0.72|0.71|0.7|0.75|0.76|0.76|0.76|0.71|0.7|0.76|0.76|0.71|||0.7|0.755|0.76|0.785|0.7|0.8|0.8
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|62.3|62|62.5|62|62.4|63.45|62.95|61.6|61.5|58.75|56.35|58.45|58.2|59.65|58.2|66|65.9|64.5|64.35|64.5|64.9|65.05|64.65|65.4|65.45|65.5|65.5|65.2|65.55|65.3|65.75|65.25|63.85|64|63.2|62|62.4|61.4|61.05|62.9|63.5|60.3|59.65|58.75|57.05|58.3|58.85|58.4|56.5|54.7|53.6|52.25|52.4|53.45|||52.9|53.25|52.75|||51.85|51.15|51.25|52.65|52.2|52.1|51.4|51|50.35|50.8|52|52.15|51.8|51.2|51.05|51.55|51.85|52.75|52|52|52.35|50|49.3|49.52|49.92|49.4|50|49.98|50|50.15|50.35|50.75|49.1|48.04|47.8|46.14|46.06|44.16|42.22|42.8|42.24|43.46|44|45.5|45.5|46.56|47.18|47.9|46.8|48.2|49.38|50.25|52.35|52|53.7|54.1|55|55.5|55.25|56|56.8|55.7|54.35|53.25|52.6|54|52.45|52.5|55.05|55.3|55.75|55.85|55.85|55.15|55.3|55.6|55.5|56.25|55.3|55.7|56.65|56.95|58.25|58|58.9|58.4|58.15|59|57.4|59.05|60.8|59.15|59.2|59.25|58.65|58.95|59.35|58.4|57.8|57.05|56.4|55.9|54.6|54.1|53.35|54.1|55.55|58.1|59.65|60.05|60.4|60.9|58|61.2|60.15|60.95|59.7|58.6|58|58|58.25|56.65|56.35|55.35|56|55.5|55.1|55.15|55.2|53.5|55.75|58.55|57.6|57.4|57.5|57.1|57.15|55.4|55.75|56.2|57.75|57.9|60.3|60.65|59|59.35|57.85||57.35|58.1|56.85|56.3|55.25|54.6||55.1|55.35|54.35|53.45|53|53.65|54.15|53.25|51|50.3|50.15|47.74|45.5||47.82|47.5|46.14|46.24|46.32|45.6|45.16|45|46|43.62|43.36|44.28|45.24|||44.1|45.7|45.72|43.64|42.34|42.4|42.4
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|212.5|207|211|212.5|212|210.5|209.5|207|205|204|206|197.6|194.8|193|191|195|195.8|192.6|198.6|196.2|196|199.2|203|204|202|202.5|202|202.5|205.5|205|210|211.5|209|205.5|202|197|199|201|201|201|203.5|199|197.6|196|195.8|191.4|190|186.6|185.2|182.6|180.2|176|172.6|174.6|||176.2|172|171.4|||168.8|166.2|164|168.4|165|162.8|161.8|162.4|162.2|163|163.4|159.4|160.2|155.6|157.4|160.2|167|173.2|173.6|171|169.2|168|167|166|165.2|162|160|156.6|155.6|156.2|154.2|153.6|156.4|154.6|154|147.8|149.8|148.4|144.2|145.2|145|151.6|151.6|153|151.6|154.2|156.8|156.4|158.8|156.2|156.2|161|162.6|161.6|163|166.4|167.6|166|163.8|165|162.6|160.4|158|154.2|156.4|158.2|156.4|157.6|163|162.8|163.8|164|164.4|163|162.4|165.8|166.6|163.6|162.4|164|163.4|160.4|159.6|162.4|169.6|166|167.2|168.2|166.6|165|164.8|165.8|164.4|163.6|162.2|162|161.4|161|160.8|160.6|158.4|158|155.6|155.8|156.8|161|161.8|158.2|157.2|158.4|156.4|157.8|151.6|148.2|144.2|145|140.2|141.8|142.6|143|144|146.4|145.8|144.2|142.8|142.8|143.4|142.2|142.4|141.2|142.2|143.2|142|140.8|139|137.6|135.4|130.4|132|133|138.4|139.6|141.2|140|140|140|132.8||131.2|132.6|129.6|127.4|125.8|123.2||122.4|122.4|118.4|117.4|116.2|120|120.6|120.2|120.4|119.6|119.2|116.2|116||119.6|114.6|113|114|114.6|113.2|112.6|115|115.4|114|110.2|112.2|114.8|||118|115.2|118|108|106|108.8|108
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|478.2|475.2|474.6|473.8|469.2|471.4|463.2|457.6|449.8|446.4|447|447.2|449.2|430|436|445.6|438.2|437.8|436.4|428.4|428.2|428|432.6|427.2|430.4|435.2|433.8|435.4|438|433.2|443.2|436.2|429.2|424.6|418.4|412|426|435|437.4|430.8|427.4|425.6|422.6|423.2|419|428.2|435.6|425.6|420.4|420.8|410.8|404|408|406|||404.4|407.2|399.4|||397.4|397.4|392.2|397.6|395.8|393.2|386.2|387|384.6|383.8|383.2|380.2|381|383.8|380.6|378.2|381|380|380.2|382|384|385.8|386.6|385.2|378.6|379|375.4|370.8|369|370|372|373|383.8|377.2|374.6|365.6|363.2|351.6|347|340.8|338.8|345|341.6|350.4|345|346|345|346.6|351.4|348.8|358.2|358.4|352.8|350.4|351|351.6|353.2|354.8|348|349.8|344.2|345.4|340.8|335.2|340|336.4|334.2|337.2|343|342.2|338|340.6|341.2|337.8|339.6|341.6|341|345.4|340.4|341.6|339.4|335.6|336.8|335.4|339|337.8|338.2|333.8|329.6|328.2|327|322|321.2|319.6|321.8|316|318|313.6|310.8|304.4|303.2|302|303|300|295.6|283|288.8|282|282|283.4|282.8|283|283.6|283.6|280.6|282.2|275.8|279.4|273.4|274.2|276.2|279.2|277.4|275.8|274.4|272|271.4|268.6|268|265.2|272|274.6|270.8|274.2|273.8|274.4|273.8|266|267.8|270.2|283.8|286.2|295|291.2|287.4|286.6|280.6||275.6|275.4|270.4|268.6|261.8|259.4||261.8|263.2|254.2|250.2|244.4|252.6|260.6|261|260.6|257.2|257.6|258.2|251.4||271.2|261.2|260.2|267|265.6|268|264|266.4|271.4|268|262|262|272|||269.4|265.4|264.4|255.2|248.4|246.4|249.8
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|324|321|330|333|337.5|343.5|342|340.5|335|336.5|340.5|345.5|344.5|329.5|325|324.5|328|325|329.5|325|323.5|325|312.5|310.5|311|316|315.5|318|315.5|315.5|315|319|315|306.5|302|293.5|294|300.5|308|324|324|325.5|324|330.5|331.5|328.5|334.5|331.5|330.5|335|324|317|316|308|||305.5|307.5|301|||304|303|294.5|303.5|299|295|290.5|287.5|287.5|294.5|300|298.5|304.5|301|300.5|302|304.5|303.5|302|300|300.5|298|294|291|294|294|296|292|282|282|272|264|257|249.5|241.5|230.5|231|225.5|225|219|216.5|225.5|228.5|235|238|238.5|237.5|235.5|236|234|236|236|235|228.5|232.5|235|235|233|228|230.5|229.5|230|229|225|225.5|229|232|235.5|236|231|228|225|231|230|227|225.5|226.5|228|225|225.5|227|224|226.5|225.5|231|227|223|223|224|224|231|231.5|232|232.5|233.5|238|241|235.5|234|234|229.5|232|231|228|230|233|231.5|233.5|232|235.5|235.5|234|230|233.5|236|236|231|232|227|233|233|234|239|232.5|230|232.5|228.5|233.5|225|226|240|237.5|228|229|224|220|216.5|208|210.5|214|220.5|223|230.5|221.5|217|212|205||194.6|200.5|191.4|188|186.4|184.4||184.2|183.2|165.4|167|162|173.2|183.8|187.2|184.6|179.4|187.8|185.8|180.6||195|183.6|180.4|182.8|184.2|182.4|175.8|176.6|186|181|177.6|180.2|191.4|||190|188.8|185.8|181|175|172.6|172.2
05128|949674|/equities/burkhalter-holding-ag|CHALL|69.3|69.2|69.7|70.5|70.4|70.8|71|71.2|69.5|68.1|70|69.6|69.5|66.7|66.6|67.8|67.2|67.7|69|68.5|68.5|68|68.3|68.8|68|68.4|68|68|69.1|68.7|68.6|67.3|66|64.3|63.4|64.1|64.6|64.2|64.1|65|65|64.1|64.7|64.7|65|65|65.1|65.1|66.3|66.5|65.5|64|65.7|65.5|||66.1|66.3|64.8|||63.6|65|63.1|64|64.1|63.7|63.6|64.8|63.8|63.9|65.3|64.7|65.2|64.9|65|65.6|64.2|64.4|63.5|63|64.4|64|64|64.6|64.6|64.2|64|63.2|62|61.3|62|63.5|62.7|61|60.3|59.2|59|58.2|57.1|57.1|57.1|59.9|60.4|62.4|62.1|62.8|63.6|63.4|62.4|62.1|65.8|65|63.8|64.1|62.8|63.3|63.5|63.9|62.5|62.5|61.6|60.9|59.2|60.5|61.5|61.9|61.3|62|62.8|63.8|63.6|66.2|65.8|65.7|66|63.8|63.1|59.9|60.5|60.6|60.3|59.5|58.2|58.5|60|60|59.7|59.6|58.6|58.6|59.5|59.5|59|58.9|58|57.5|57.4|57.2|56.7|56.7|54.5|58|58.5|58|58|58.2|58.6|59.5|59.8|60.5|61.9|61.6|61.8|62|61.8|62.7|61.7|61.7|61.4|62|62.5|62.4|62.4|63|62.3|60.4|61|63|63.7|65.5|66.9|66.8|66.2|66.2|66.4|66.5|67.5|65.6|65.4|65.2|67.4|67.3|69.5|69.1|67|66.2|66.5||65.2|64.7|64.1|62.9|61.6|60.5||61|60.6|60.9|59.7|59|60|60.8|60.9|60.5|60.8|62.9|62.3|61||62.2|61.7|63.2|61|61.1|61.8|60.8|59.7|60.2|61.8|60|62.2|63.5|||61|55.5|54.4|54.5|54|52.6|53
05129|949677|/equities/bvz-holding-ag|CHALL|850|870|870|845|860|845|875|865|865|865|880|875|860|865|865|850|830|830|825|825|790|825|830|830|825|825|785|765|825|805|800||780|765|770|765|770|760|760|770|770|760|770|745|745|750|730|760|780|760|785|790|790|800|||790|790|795|||795|820|805|810|830|815|||820|810|795|800|800|795|790|775|800|815|815|825|815|815|815|810|800|815|810|790|800|795|795|795|710|710|710||710|700|700|710|700|705|705|710|705|700|705|700|705|690|690|690|680|690|685|700|675|725|740|725|730|745|760|725|755|780|765|780|780|820|845|845|850|875|890|865|870||830|850|860|870|880|885|870|890|895|860|880|890|930|900|900|875|885|875|875|880|880|895|885|875|860|855|840|840|830|880|900|900|900|910|905|900|900|910|875|900|885|885|905|905|900|895|900|910|895|920|930|930|940||950|930|950|940|945|950|945|920|935|1000|1020|1040|1030|1030|985||970|975|965|940|970|965||955|965|960|960|930|945|950|930|955|920|980|975|990||1020|1000|985|990|960|1000|995|960|955|960|975|975|940|||940|945|970|975|980|1040|980
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|1238|1208|1280|1296|1276|1274|1274|1288|1270|1266|1266|1274|1268|1260|1248|1268|1252|1232|1258|1254|1254|1256|1268|1262|1248|1256|1256|1272|1252|1218|1196|1190|1150|1134|1102|1078|1094|1100|1100|1108|1116|1162|1156|1154|1154|1166|1168|1144|1132|1110|1120|1094|1086|1094|||1088|1078|1080|||1072|1072|1062|1072|1060|1050|1050|1056|1042|1036|1060|1068|1064|1060|1048|1032|1042|1056|1056|1056|1028|1024|1034|1030|1034|1048|1048|1046|1042|1044|1072|1014|1000|986|988|952|952|920|877|932|916|938|942|947|938|935|950|957|957|922|935|931|953|949|963|963|974|986|972|985|967|957|938|923|945|959|945|950|958|956|949|948|960|956|959|970|959|964|944|946|936|914|935|937|949|943|938|962|947|953|968|987|996|993|990|979|910|896|876|873|868|862|850|853|870|884|903|896|896|897|892|883|883|885|887|882|870|872|866|863|852|854|851|845|839|839|838|852|843|840|864|863|851|848|855|846|845|790|825|839|851|845|887|882|884|878|852||839|861|848|870|865|864||848|835|822|814|800|823|840|843|833|831|829|814|797||827|822|816|819|825|836|826|834|846|817|801|800|827|||805|793|772|738|722|737|745
05131|949678|/equities/calida-holding-ag|CHALL|35.4|35.3|36.1|36.2|36.1|35|34.5|35.8|35.1|34.2|34|33.8|34.2|34.4|33.6|34.5|34.3|34.6|34.5|34.4|35|35|35.5|35.8|35.6|35.5|36.1|35.7|36|35.8|36|35.8|35.5|34.7|34.5|34.3|35.1|35.9|35.2|32.4|33.4|31.7|31.4|31.3|30|30.2|30.5|30.3|30|30|30.5|30.7|31.6|31.3|||31.5|31.4|31|||30.2|29.9|30.5|30|29.6|29.7|29|28.7|29.3|29.6|29.2|29.6|29.6|29.1|29.4|28.9|28.5|28.6|29.5|28.1|28|28.2|28.5|28.4|27.2|27.1|27.4|26.8|26.8|26.5|26.4|26.3|26.8|26.6|26.4|26.3|26.6|27.1|27.2|27.1|26.9|27.7|27.4|27.4|26.7|27.9|27.5|27.9|27.7|27.5|27.7|27.9|28|27.6|27.8|27.6|28.1|28.1|28|28.8|28.1|28.5|28.4|27.5|27.3|28.5|27.9|27.8|27.5|27.4|27.3|27.4|27.5|27.1|27|27.2|27.3|27.4|26.5|26.8|26.7|26.8|27.5|26.9|27.6|27.3|27.5|27.6|27.1|27.2|27.5|27.6|27.9|27.9|27.9|28.2|28.2|27.8|27.8|27.8|28.2|27.8|27.8|27.8|27.8|27.7|27.7|27.6|27.2|27.2|27.5|27.4|27.3|27|27.1|27|27.5|28.5|28.6|28.3|28|28.8|28.7|28.2|28.3|28.5|28.5|28.5|29.8|29.8|30.2|30|29.9|29|28.3|28.5|28.5|28.5|27.6|27.5|27.8|27.5|27.5|28.5|28.5|28.3|28.3||27.8|28.1|28.4|28|28.5|28.8||28.6|28.5|28.7|28.7|28.7|29.4|29.5|30|30|30|29.7|29.5|29.7||29.7|29.7|29.4|29.2|28.7|29.8|29.3|28.9|29.8|29.8|29.7|29.1|29.1|||28.7|27.1|27.3|26.9|26.5|27.1|27.1
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|189|189.5|190.5|190.5|192|193.5|193|193.5|192.5|192.5|193|192|191|185|188|188|186.5|187|184.5|188.5|184|186.5|186|186|180|185|185|185|181.5|179.5|179.5|179.5|179.5|179.5|180.5|180|179|178.5|178|179|178.5|178|182|180|177.5|177.5|182.5|182.5|181|180.5|180|177.5|179|180.5|||180|180|179|||179|174.5|180|181.5|181|179|180|174|171.5|175.5|178|179.5|177|179.5|178|181.5|181|177|177|174|168.5|164|162.5|159.5|157|157.5|155.5|154.5|152.5|154|154|148.5|148.5|147.5|147.5|145|148|148.5|147.5|146.5|145|146.5|146.5|148|145.5|146|146.5|146.5|145.5|145.5|146|148|147.5|149|148|148|146.5|149.5|148|147.5|146|153.5|147.5|145.5|147|148.5|149|149|145|146|149|151|148.5|149.5|150|151|153.5|153|154|153.5|154|152|153|152|152|151|150.5|150.5|151|151|151|151|151|146|150|150|150.5|151|150|156|152|156|159|160|160.5|161.5|161.5|162|165|165|169|173|177|172.5|169|168|168|165|172|172|171|171|168|171|171|175.5|177|179|179|181|179|180.5|183|182.5|185|190|189|189.5|194|193|188.5|188|188|185|184|182.5|182||179.5|179|175|174.5||173||165|165.5|165.5|161|161|170|170|171|174|174|173.5|177.5|178||179.5|178.5|177.5|180.5|177|181|185|181.5|184.5|190|198|195.5|197.5|||199|200|199.5|196.5|200|203|200
05133|955629|/equities/cassiopea-spa|CHALL|46.7|46.1|46|46.6|47.5|45.9|47.8|47.6|46.5|46|45.2|45.9|45|44.6|44.6|45.2|45.7|46|46.2|46.8|47.9|49.1|49.8|48.6|48.6|47.1|47.7|48.5|48.7|48.2|47.6|45.4|45|45.2|44.9|44.8|45|45|44.5|43.8|43.9|43.8|43.8|43.8|43.6|43.5|44.8|44.9|45.6|46.1|46|45.7|45.4|46.8|||46.8|46.5|46.2|||48.5|47.3|44.9|44.8|44.4|44|44|44.4|44.2|44.5|44.4|44.2|44.6|44|44|44|45|46|45.5|45.4|45|45.1|45|45.7|46.9|45.5|46|45.6|44.5|44.3|44.4||43|43.4|43.6|43.5|42.5|43.6|43|42.8|42.6|44.4|44.5|46|47.6|48|48.2|49|48.3|47.5|49.6|50|49.6|49.9|49.5|49.7|49.7|49.7|49.6|49.8|49.8|49.8|49.8|49.6|50.2|51|50|50.2|52|51.2|52|52.2|52.4|53|52.8|52.8|52.4|51|52.2|54.4|54.4|55|55.2|53.6|47|45.9|45.7|45.3|45|44.9|42.5|40.5|40.8|40|40.2|40.8|40.5|40|40|41.6|41.6|41.6|41|41|40|39.2|39.4|39.4|39.5|39.6|39.7|39.2|39.2|39.4|39.5|40|40|40|40|39.4|40|39.9|40.2|40.3|39|38|40|40|39.6|41|40.5|40.7|40.6|37.1||36.5|34.4|34.2|33.4|33.2|34.5|34.9|34.7|35|34|33.3|33.4381||33.1387|34.1368|34.1368|34.8355|33.7376|32.939||35.2348|35.9335|35.8337|35.4344|34.8355|35.9335|35.9335|35.2348|35.0352|34.9354|34.7357|33.9372|33.5379||35.9335|33.7376|30.9427|30.6433|30.244|29.1461|30.9427|30.9427|32.3402|31.7413|31.342|31.342|31.6415|||31.342|29.9446|27.9483|26.9501|26.1516|26.2514|26.7505
05134|949679|/equities/castle-alternative-invest-ag|CHALL|13||||||||||||||||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|||||||||||||||||12.9|||||||||12.8||12.8||12.8|12.8||||||||||13.4|||||13.4||||13|
05135|949688|/equities/castle-private-equity-ag|CHALL|10.3|10.1|10.1|10.3|10.1|10.2|10.3|10.1|10.1|10|10.1|10.2|10.1|10.2|||10.2|10|10|10|10|10.1|10|10|9.9|10|9.85|10|10|9.95|10|10|9.85|9.85|10|9.85|9.9|9.9|9.9|9.9|10|10|9.85|10.1|10|9.9|9.8|9.95|9.9|10|10|10.1|9.95|10|||9.9|9.95|9.9|||9.9|9.9|9.95|9.95|9.9|9.9|10|9.8|9.9|9.6|10|9.85|9.95|9.75|9.75|9.8|10|10|10|10|10|10|9.75|9.75|9.8|9.85|9.7|9.65|9.8|9.7|9.75|9.6|9.8|9.7|9.8|9.55|9.65|9.75|9.65|9.65|9.65|9.65|9.6|9.8|9.8|9.75|9.8|9.75|9.65|9.8|9.75|9.8|9.65|9.85|9.85|9.75|9.3|9.8|9.8|9.8|9.8|9.7|9.55|9.8|9.8|9.8|9.7|9.6|9.5|9.6|9.45|9.6|9.8|9.8|9.8|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||10.2|10.1|||||10.1|10.1|10.1|10.3|10.2||10.3|10.3|10.3|10.2|10.3|10.6|10.6|10.6|10.6|||11|10.6|10.8|10.9|||10.9|10.7||10.7|10.7|10.5|10.7|10.5|10.8|10.8|10.9|10.8|10.9|10.8|10.8|10.8|10.6|10.8|10.8|10.9|10.8||10.8|10.7|10.5|10.9|10.7|10.9||10.7|10.4|10.2|10.1|10.8|10.8|11.1||11.2|11|11.5|11.2|11.1||11|11|11.2|10.9|10.7|10.7|10.7|10.7|10.9||10.8|10.7|10.7|||10.7||11||10.7|10.8|10.8
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|104.9|103.3|102.7|102.5|100.4|100.1|98.95|97.8|96.2|95.65|95.95|96.75|96.2|95|93.5|94.6|95.9|93.2|95.8|95|97.8|97.45|99.6|100.2|99.4|102.2|102.3|101.4|102.1|101.9|100.7|100|99.1|97.5|97|96.6|97.8|98.65|98.9|100.8|101.5|101.7|101.3|101.5|101.8|102.5|103.5|102.5|101.7|100.8|102.2|104.3|105.4|105.6|||106.9|106|105.7|||103.6|103.2|101.6|102.2|102.3|101.8|101.2|101.4|100.7|102.2|102.4|102.7|102.6|102.5|104.8|104.4|104.7|105.3|107.1|107|108.2|108.5|108.5|106.1|106.8|107.6|108.6|110.4|109.8|109.6|111.4|113.4|110.3|108.7|109|105.2|103.5|101.2|100.1|101.1|100.6|105.6|105.4|106.7|102|107.6|109.7|110.4|108.7|107|109.1|110|110.6|110.6|110.7|110.7|111.2|111.1|109.4|109.4|107.2|107.8|108.3|105.5|106.8|107.4|106.6|107.5|111.9|110.5|110.1|109.3|108.7|107.6|108.4|107.7|105.5|106.6|105.1|107.6|108.7|107.3|107.3|107.6|107.5|106.3|106.4|105|103.8|103.9|103.1|102.6|102.4|102.4|103.8|102.9|101.3|100.7|99.55|99.3|99.35|99.35|99.05|99.7|99.55|100.6|100.2|98.4|95.75|96.45|94.75|94.9|94.35|94.05|94.8|94.55|93.5|94.6|92.55|93.1|93.25|94.15|93.3|92.35|92.75|91.55|91.6|90.45|91.65|90.5|92.6|92.9|92.95|95.4|93.4|93.7|93.3|88.5|88.75|90.85|93.3|93.95|97.9|97.5|95.5|96.15|95.6||93.5|93.3|90.7|88.65|84.1|82.5||83.25|83.65|79.3|79.2|79.8|84.2|86.85|88.2|88.55|86.7|86.5|88.05|87.85||91.1|88.5|85.05|86|85.05|85.85|86|87.85|88.7|92|87.55|86.75|89.1|||88.25|87.05|86.5|84.55|82.75|83.4|86.15
05137|949682|/equities/ci-com-sa|CHALL|3.32|||3.1|3.46|3.5||3.18|||3.52||3.56|3.66|3.34|3.5|3.08|3.7|3.7|3.8|3.74|3.96|3.88|4.16|4|3.84|3.52|3.36||2.98|2.8|2.76|2.3||2.68|2.5|2.5|||||||2.42|||2.5||2.48|2.48|2.4|||2.32|||2.4|2.36||||2.4|2.34||2.44||||2.52|||2.5||2.46|2.48|2.72|2.38|2.78|2.34|2.32|2.3|2.32||2.22|2.32||2.12||2.48|1.84|1.96||||2.04|2.1||||||2.2||2.22|||||2.3|||2.22||2.32||2.3|2.34||2.08|2.02|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|2.16|2.1|2.1||||2.04||||2.18|||2.3||2.38|2.36|2.34||||2.42|2.78||2.4|2.42|2.42|||||2.46|2.48|2.42||2.38|2.4|2.48||2.24|2.3|2.26||2.44|2.5|2.52|||||2.5|2.44|2.44|2|||2.4|1.99|||||2.32|2.3|||||||1.95|1.9|||1.87||1.89|1.81||||||||2.28|||1.65||
05138|949681|/equities/cicor-technologies-ltd|CHALL|53.6|54|53|52.8|53|51.4|51.4|51.4|51|50|50.2|48.9|48|48|47|48|47|47.3|47.7|47.2|46.2|47|47.4|45.9|46.3|47.5|47.5|47.5|48.6|48.6|48.6|47.4|47.1|46.9|45.8|45.9|46.6|47.5|48.3|48.9|49.1|47.1|47.1|47.1|46.4|45.9|45.7|45.6|46.2|45.6|47.2|46.8|46.6|46|||45.9|45.7|45.9|||46.1|46.5|44.9|49.2|48.4|48.8|49|48|46.2|46.2|46.5|46.8|46.8|46.6|46.6|47|47|46.4|47|46.2|46.1|45.3|45.3|45.8|46.1|45.3|43.6|42.1|41.7|41.5|40.9|43.5|40.1|39.7|41.1|40.8|40.7|41.3|40.3|39.8|39.4|39.2|38.2|40.1|40.9|41.3|41.1|41.4|41.2|41.2|43.5|43.8|44.5|43.2|42.2|42|43|42.7|40.7|41.1|42.1|42.5|42.1|41.4|41.5|43.4|42|41.8|40.4|40.2|38.9|37.1|36.9|36.5|36.4|36.7|36.2|36.4|36.4|37.3|37.5|37|37.1|36.5|36.5|36.9|36.8|36.7|36.7|37.8|38.3|37.6|37.5|36.3|37.1|36.1|34.8|36|36.2|35.8|35.6|35.6|35.7|36.3|36.4|36.3|36.5|37|37|37.4|37.5|36.7|36.1|37.5|38.5|38.5|38.6||38.5|38.7|38.9|38.5|39.8|41|40.8||40.8|39.9|40.4|39.9|40.6|40.2|40.2|39.3|39.3|39.6|39|38.5|38.1|38.6|39.6|39.9|40|39.8|37|37.2|37.3||36.8|35.8|35.9|35.2|36|36.5||36.2|35.7|35.1|35.3|35|36.5|37.1|37.3|37.7|37.5|37.5|37.7|37.1||37.5|37.7|39.3|37.1|37.4|37.7|37.7|37.2|37.7|36.7|37.1|38.2|37.4|||38.9|39|38.9|36.8|35|34.9|34.9
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|18.3369|18.5969|18.6113|18.7125|19.0736|19.2181|19.1699|19.2084|18.9484|18.5728|18.645|18.9291|18.7654|18.5198|18.202|18.5487|18.6499|18.3176|18.6499|18.5198|18.4861|18.3802|18.4235|17.7735|17.7301|17.9324|18.3946|18.2983|18.0335|17.8746|18.2165|18.3465|18.5536|18.1154|18.1154|17.9564|18.1442|18.2068|18.178|18.6499|18.881|18.6306|18.5487|18.515|18.4958|18.6643|18.6788|18.6354|18.3946|18.6402|18.2406|17.7398|17.6772|17.9179|||18.1154|18.2791|17.7975|||17.3305|17.1812|17.0512|17.6242|17.5471|17.5038|17.2775|17.1089|17.0319|17.2871|17.4653|17.2245|17.133|17.1234|17.1571|17.3208|17.4749|17.5375|17.446|17.316|17.4171|17.5086|17.3593|17.2053|17.2438|17.316|17.2293|16.9934|16.8345|16.9308|17.2101|16.9163|16.3626|15.7318|15.6547|15.0817|15.0528|14.9324|14.5568|14.9854|15.2695|16.1362|16.2181|16.4059|16.3529|16.5407|16.8489|16.9115|16.7478|16.8585|17.3786|17.5809|17.7975|17.8312|17.7735|17.5616|17.4845|17.7061|17.316|17.4508|17.4219|17.3882|17.4508|17.1475|17.2534|17.6338|17.5905|17.6675|18.2646|18.255|18.3272|18.4428|18.4187|18.3754|18.4476|18.019|17.9757|18.2646|17.942|18.0287|18.2743|18.0961|18.1057|17.9805|18.178|18.1057|18.2068|18.0094|17.9131|17.9613|17.9516|18.0961|17.4797|17.4075|17.6772|17.5183|17.3305|17.1619|17.1475|17.1619|17.0271|16.9019|16.5889|16.5456|16.8682|17.2149|17.3738|17.3642|17.3834|17.6194|17.5375|17.5086|17.3112|17.3979|17.446|17.2823|17.0175|17.1908|16.95|16.95|16.7767|16.8152|16.507|19.3577|19.2807|18.7269|17.759|17.446|17.4845|17.735|18.07|18.41|18.21|18.51|18.34|18.215|18.055|17.305|17.36|17.79|18.6|18.56|19.215|19.16|18.65|18.565|17.83||17.6|17.865|17.67|17.425|17.12|16.875||16.885|17.045|16.77|16.37|16|17.015|17.57|17.58|17.6|17.025|17.05|16.98|16.925||17.69|18.145|17.9|17.79|17.56|17.755|17.505|17.635|17.77|17.78|17.32|17.515|18.16|||17.7|16.8|16.385|15.86|15.28|15.125|15.285
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|113.4|111|113|112.2|111.4|113.8|112|109.4|110|108.6|107|105|107.8|103.6|107.4|105.8|103|104.2|109.8|109.8|109|108|107.2|105.6|103|103.4|100.4|99.6|99.3|99.6|102|99.5|96.3|94.6|92|91.6|90.8|90.6|90|91.5|91.3|88.8|87.5|85.7|85.7|85.7|85|84.4|84|83.4|81.5|83.1|84|84|||83.6|82.6|81.8|||80.7|80.7|78.5|77.9|76|71.7|72.5|73.9|73.8|75|75.7|73.7|74.6|75|75.7|73.6|73.2|73.2|72.6|70.6|70|70.7|70|70.1|71.2|71.4|71.7|69.9|69.6|69|71|71.4|69.2|68.2|69.5|68.6|68.5|68|68.9|68|69|70|70|70|69|69.4|69|69|72.3|72.7|73|71.7|71.6|70.9|69.1|70.7|71.2|70.2|68.1|67|69|70|69.2|69.5|70|71|71|73|72.3|71|70.3|70.2|74.5|73.1|72|74.5|74|76|77|76.9|76.1|76|76.5|76.5|76|74.9|74.6|76.7|76.8|75.4|73.7|73.4|72.1|73.5|73.3|72.5|70.3|68.9|73.5|73.2|76.5|76.9|76.1|75.7|77.3|78.3|80|80.5|80.5|80|79.2|78.4|79|77|76.5|76.3|76.3|76.3|76|75|74.4|74.4|73.4|73|70.1|70.1|69.3|71|71.2|71.5|70.6|70.2|71.9|72.1|72.7|72.4|76.2|76|77.5|78.4|78.9|80.2|81.8|82.8|82.1|81.1|79||73.4|73.5|73|72.4|67|68.4||69.3|71.8|74.1|70.9|70.1|69.9|68.7|67.5|68.4|62.7|62.7|62.6|61.7||63.6|64.1|63.7|64.6|63.9|62.2|61.5|62.6|63|64.5|63.2|62.7|62.5|||62.8|62.7|64.3|63.3|64|63.6|61.4
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|227|221|216|213.5|213|214|215|209.5|210.5|210|212|218.5|219.5|214.5|211|215.5|215|215|220|217|217|217.5|215|213.5|216.5|216|216|214|217|215|217|214|206.5|204.5|202.5|204|203.5|199|197|201.5|207|208|207.5|205|205|203.5|204|201.5|201|200|194.2|193.6|195.4|194.2|||194.2|190|188.6|||187.2|186.4|182.2|181|179.8|173.4|166.4|164.8|159.4|159.4|159.4|161|164|165.6|165.2|165.6|168|162.2|162|154|144.8|144|143|143|144|144.2|142|139.2|136|133|133.8|135|139.6|139.4|137.6|132.6|128.6|128|123|124|123|123.8|123|132.6|131|136|140.8|144.4|144.6|143.6|148.2|146.2|147.6|144.4|143|142.4|144.2|144.8|145|141.8|138|136.8|137.2|136.8|136.2|135.8|136|134.2|139.2|137.8|138.8|137.8|136.8|134.8|134.2|132|131.2|133|130.6|136.6|143|142|141.2|140.4|144.2|145.2|144.8|144.6|139.6|143.6|143.2|144.6|142.8|138.2|143.4|142.8|142.6|141.6|138.8|139.6|138.8|138.8|140|140.2|141.2|142|146.6|143.2|142.6|143.4|142|137.4|128.6|128|127.6|128.4|127.2|129|129.6|131|128.2|127.2|129.2|129.2|128.6|131.6|133.4|134.4|130.6|127|128.4|126|125.4|126.8|125.8|124.6|119.8|114|113.2|114|115.8|113.6|117.2|117.2|116.2|118.4|117.6||116.8|117|115.6|118|115.2|112.8||114.6|115.2|115|112.6|109.6|117|120.2|122|122.6|123.2|123.6|121.8|120.2||128.8|126.4|122.2|118.4|121|121.2|113.2|112.4|117|113.8|105.2|103.8|101.8|||100.4|99|100.2|92.9|90.7|90.8|92.5
05142|949680|/equities/compagnie-financiere-tradition|CHALL|115.868|114.8861|114.8861|114.3951|111.9403|109.9764|109.9764|109.9764|109.9764|109.9764|109.9764|109.9764|109.4855|109.9764|109.9764|109.9764|109.4855|109.9764|109.9764|109.4855|109.9764|108.9945|109.9764|108.5035|108.5035|108.5035|109.4855|108.9945|108.9945|108.5035|108.9945|108.9945|108.9945|108.0126|108.5035|108.0126|109.9764|108.0126|107.5216|108.0126|108.9945|109.4855|109.4855|108.9945|109.4855|109.4855|108.5035|108.0126|108.9945|108.9945|108.5035|108.0126|108.5035|107.0306|||107.0306|107.0306|107.0306|||107.0306|106.0487|106.0487|107.5216|106.0487|107.0306|106.5397|106.5397|107.0306|107.0306|108.0126|109.4855|108.5035|107.5216|107.5216|108.5035|107.5216|107.5216|108.0126|107.5216|106.5397|106.5397|105.5577|105.0668|105.0668|105.0668|105.0668|105.0668|105.5577|104.0848|104.0848|102.6119|103.1029|101.63|101.139|102.121|102.6119|103.1029|103.5939|103.5939|103.1029|103.1029|104.5758|104.5758|109.9764|110.9584|110.9584|109.4855|110.9584|109.4855|110.4674|110.9584|109.9764|110.4674|110.4674|110.4674|111.4493|110.9584|110.9584|110.9584|110.9584|111.4493|110.4674|110.4674|110.9584|111.9403|110.9584|110.4674|112.4313|110.4674|111.9403|111.4493|109.9764|110.4674|111.4493|111.4493|111.4493|111.4493|111.9403|110.9584|109.9764|109.4855|112.4313|108.5035|107.0306|106.5397|105.5577|105.5577|105.5577|105.5577|105.5577|103.5939||102.6119|104.5758|103.1029|104.0848|104.0848|103.5939|104.0848|104.0848|104.0848|103.1029|103.1029|104.0848|104.5758|102.6119|105.0668|104.5758|102.121|102.6119|102.6119|102.6119|103.5939|104.5758|103.1029|102.121|103.5939|103.1029|104.0848||104.0848|104.5758|105.5577|103.1029|102.121|103.1029|103.1029|103.5939||104.0848|104.5758|104.0848|104.5758|104.0848|103.1029|102.6119|101.63|101.63|103.1029|104.0848|104.5758|105.0668|105.5577|106.0487|106.0487|106.0487||106.5397|107.0306|106.0487|106.0487|105.5577|105.5577||110.9584|110.9584|110.9584|110.9584|110.9584|110.4674|110.9584|112.4313|111.9403|111.9403|112.4313|111.9403|108.9945||110.9584|110.5263|108.0592|107.5658|107.5658|104.1118|104.6053|104.1118|103.125|102.6316||101.1513|102.1381|||99.671|100.6579|100.1645|99.1776|99.1776|99.671|99.671
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|84.5|84.3|84|83|84.2|84|83.7|80.5|79.5|80.1|82.2|83|83|82.9|83.3|85|85.4|83.2|83.6|83.7|84.4|87.5|87.9|88.3|87.9|88|87.7|87|86.5|85|84|82.8|81|80|79.5|78.2|79|80.5|80.3|80.8|82.5|82.2|83|80.2|81|81.7|82.5|81.6|82.3|83.1|82.9|81.6|82.2|84.5|||84|82.7|83.2|||82|81.2|81.3|82.3|79.7|79.5|80.5|81.1|80.7|80.3|82|80.5|82.6|82|82.1|81.3|83.6|83.9|82|81.2|82.4|82.5|83|83.6|81.7|83.3|83.7|83|81.5|81.8|82|81.3|79.1|79.2|79.6|78.1|77|74.8|72.1|71.1|74.4|77.3|77.3|79.7|77.2|79.2|82.8|84.2|85.3|84.9|87|89.2|87|85.5|84.5|84|86.3|86.7|86.3|87.5|87.1|88|86.4|82.5|84.3|86.8|86|85.5|87|88.3|87.9|87.2|86.5|86.8|88|88.5|86.8|87.2|85.8|89.7|92.8|94.3|95|92.2|90.9|90.5|89.4|89.1|89.9|86.3|87|87.8|87|87.5|89.1|89.4|89|88.7|87.3|86.9|87.1|86.9|87.1|87.2|86.6|88.9|88.8|87.4|88.5|88.7|87.5|89.2|89.2|88.6|90.2|90|88.9|89.4|88.8|89.5|90.7|90.9|90|85.1|82|82.5|86|87.4|86.6|83|83.1|81.1|80|80.9|82.7|82|81|76.9|78|78.6|82.8|81.6|81.9|81.4|80|80|80.1||77.7|76.4|75.8|75.6|76.2|77.2||76|75.7|75.1|75.2|73.8|78|78.8|77.8|77.6|76.7|74.4|73.7|71.5||72.7|73.3|71.9|73.2|73.5|72.9|72.4|71.7|71.7|72.5|72|70.6|74.3|||72.3|71.6|71.8|69.1|64|61|60.7
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|65|65|65.2|66.2||66.6|66.6|66.4|66.2|66.2|66.6|66.6|66.4|66.4|67|67.4|67.4|67.4|67.2|67.2|66.6|65.4|66.4|66|66|66|67.8|67.8|70|70.8|70.2|71|71|72.4|72.4|72|71.4|71.4|71.8|71.4|71.6|72.4|73.8|72.4|73.6|73|73.6|72.4|73.8|74|73.6|72.4|72.4|72.6|||72|71.6|72.2|||71|70.6|70.6|71.4|70.6|70.6|69.4|68.4|68|66.8|66.8|66.8|65.4|65.4|65.2|65.2|65|64.4|64|63.4|64|63.8|63.8|63.4|63|62.6|62.4|64|65.4|65.8|65|65.2|62|61.8|62|62|62.6|62.6|63|63|63.8|65|63.4|64.8|64.4|64.6|65.8|66.6|66.6|67|66.4|66.4|67|67|67|66.4|67|67|67|66|67|66.2|66|67|67|67|66.6|67|67|67|67|67|65.4|66.4|67|66.6|66.6|66.6|67|66.6|67|66.8|66.8|66.8|67.2|67|67|67|67.4|67.4|67.2|67|67.2|69|69|68.8|67.2|68.4|68.4|68.4|67.2|69.8|69|69|69.8|68.4|69|69.4|70|70|70.4|71.2|72.6|71.2|71|70.8|70.4|70.4|70.4|69.4|69.2|68.4|68|68.2|67.2|66.8|68|67|67|67.2|68|69|69.8|67.2|66|66|66|65.4|62.2|67|68.4|68.4|72.4|72.4|72.4|74.6|74.6||73|69.8|66.6|67|67|67||66.6|65.2|66|66|66|66.4|66.8|67|67|67|66.8|67|66.8||66.8|67|67.4|67.6|68|67.6|67.8|68|68|69.2|70|68.2|71|||69.8|69.4|69.4|69.4|68.6|65.8|65.6
05145|949684|/equities/crealogix-holding-ag|CHALL|119|120|120|122.5|123.5|122|121|123|123|123||125|123.5|123.5|124.5|123.5|123.5|123.5|123.5|124.5|124.5|124|124|125|126|126|125.5|125.5|126|125|126.5|126|126.5|125|126|126.5|127|127|126.5|129|125.5|125|127|127.5|126.5|127|127|128|127.5|118.5|117|116.5|115.5|115|||115|115|114.5|||115|113|114|115|113.5|114|112.5|113|113.5|114||114.5|115|109|113|115.5|115.5|116.5|115|115|115|114|116|115.5|115.5|115|116|113|113|113|116.5|116.5|116.5|117|117|117.5|119|116|116|116|115.5|115.5|116|116|116|116.5|116|115.5|115.5|115|115|117.5|118|118||117|118|117.5|118|118.5|118|116.5|114|114|107|106|105.5|103.5|100.5|100.5|99|98.6|101.5|99.6|99.2|98|99|98.6|100|97.4|96|96.6|94.2|92.6|91.4||96|96|98|99|98|97.6|97|92|92|92|91|||90||90|86|86||85.2|87|89.4|88.4|90.8|89.8|90.6|90.6|90.6|90.6||90||89.8|89.4|92|92|93||93|94.6|94.8|94.2|93.6|94|94|94.2|||94|94.4|94.2||93.8|93|94|95|96|95.4|94|93.6|93||92.4|93|90|88||||87.4|88.6|88.6|88.6|87.4||88|88|87.8|88|86.8|86.2|86.8||87.4|87|89|86.2|86|86||86|87.8|89||89|89.2|||90|88|87|86|84.6|83.2|83
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|12.12|11.8|11.91|11.89|11.81|12.31|12.78|12.7|12.78|12.73|12.85|12.76|12.93|13.29|13.07|13.27|12.96|12.73|12.51|12.38|12.24|12.64|12.66|12.39|12.22|12.24|12.24|12.22|12.28|12.23|12.06|12.02|11.85|11.67|11.68|11.49|11.68|11.9|11.98|12.08|12.2|12.14|12.14|12.27|12.27|12.39|12.38|12.29|12|12.09|12.21|11.66|11.33|11.32|||11.36|11.36|11.35|||10.92|10.87|10.62|11.17|11.26|11.24|11.05|11.1|11.01|11.27|11.51|11.51|11.69|11.61|11.53|11.49|11.37|11.48|11.64|11.575|11.64|11.485|11.28|11.12|10.945|11.045|11.01|10.81|10.49|10.51|10.64|10.22|9.696|9.444|9.398|8.92|8.952|8.548|8.5|8.53|8.99|9.412|9.646|9.682|9.482|9.672|9.798|9.45|9.21|9.128|9.5|9.604|9.61|9.556|9.668|9.512|9.462|9.402|9.024|9.122|8.912|9.056|8.93|8.69|8.75|9.068|9.08|9.17|9.792|9.934|9.882|9.976|9.96|9.784|9.798|9.606|9.668|9.946|9.94|10.03|9.904|9.744|9.934|10.07|10.125|10.025|10.095|9.938|9.894|10.015|10.055|10.035|10.275|10.205|10.465|10.435|10.27|10.06|9.844|9.832|10.04|9.912|9.622|9.514|9.36|9.554|9.628|9.688|9.75|9.842|9.98|10.08|9.86|9.954|10.085|9.996|9.862|9.836|9.64|9.618|9.782|9.84|9.952|9.772|9.714|9.608|9.628|9.446|9.554|9.3|9.494|9.732|9.51|9.7|9.59|9.67|9.582|9.15|9.14|9.462|10.02|9.906|10|9.926|9.532|9.312|8.968||8.694|9|8.5|8.248|7.996|7.862||7.894|7.984|7.602|7.382|7.152|7.532|7.832|7.888|8.04|7.864|7.91|8.046|8.13||8.714|8.68|8.15|7.884|7.642|7.42|7.506|7.582|7.776|7.744|7.48|7.81|8.372|||8.19|8.05|8.082|7.892|7.6|7.534|7.55
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|280.5|277.5|278|278|281|282.5|284|280|280|276.5|276.5|278|277.5|275|271.5|275.5|273.5|264.5|274.5|275|276|278|277.5|277|270|267.5|264.5|260|266.5|270|266.5|262|259.5|254.5|253.5|250.5|255|261.5|260|268.5|258.5|256|254|253.5|253|253.5|254.5|256|255|260.5|256.5|252.5|252|255|||254.5|259|253|||248.5|245.5|243|246|242|240|239.5|241|241|237.5|239|238.5|238|238|239.5|240.5|243.5|245|241.5|239|238.5|238.5|240|236.5|237.5|233.5|230.5|222.5|220|214.5|213.5|213.5|220|217.5|218|212|206|203|201|200.5|198.4|200.5|202|209.5|204.5|206|206.5|209|209.5|205|212.5|213|211.5|211.5|213.5|214.5|214.5|215|207.5|205|202.5|202.5|202|198.6|199.6|201|200.5|199.8|204|201|203.5|201|204|204|205.5|208.5|204.5|208|206|211|214|210|210.5|209.5|211|209.5|207.5|208|201|200.5|202|196.4|187|188|187.2|184.8|184.8|187|188.6|187|183.2|183.2|185.2|184.8|186.4|189|189.2|188.6|190.8|192.8|192.4|190.2|191.8|191.4|191|192|186.2|187.6|184.6|187|184.4|186|184.4|183.8|184.2|182.6|182.8|180.4|180.8|178.8|179|183.4|180|180.2|180.2|178|174.8|161.8|166.4|170.6|175|173.4|178.2|183.8|180.6|180.2|177.8||173.6|176.2|179.2|178.4|177.6|175.8||173.4|169.4|162.8|158.4|159|161|163.4|164.4|161.8|160.4|159.2|158.2|159.4||165.2|161.6|162.2|163.8|163.2|162.2|160.6|160|161|159.2|158|161|161.2|||160.4|158.2|155.4|150.2|145.8|145.2|145.8
05148|949691|/equities/datacolor-ag|CHALL|||590||595|565||||570|570|565|||||550|||||550|560|550|565|550|545|540|||540|530||535|540|520|520||||||||||||520|||||520|||||520|||||||||||||||||||||||||||540|650|535|||||||510|||||505||510|||525|530|530||525||525|||525||515|515|||515|515||520||||||510||520|520|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||||||||||530|||||||||||||||||570||545
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|72.35|72.75|72.05|71.55|71|71.85|69|68.7|69.1|68.5|68.6|68.85|68.5|68.25|66.9|68.2|68.3|68.75|67.95|68.4|68.5|69.4|70.1|70.15|71.3|71.4|71.95|71.75|73.8|73.25|73.3|73.4|71.9|70.85|70.75|70.55|72.5|71.65|71.2|70.5|70.6|67.65|67.75|68.45|69|70.2|68.55|68.45|69.15|67.75|67.45|66.8|66.25|66.45|||66.35|66.8|66.4|||65.15|64.85|63.55|64.15|64|62.9|61.8|62.2|62.5|62.4|61.45|60.6|61.1|60.6|61.4|61.8|61.35|61.9|61.65|61.9|62.25|62.9|63.65|63.75|64.4|63.95|63.95|61.75|61.7|61.4|62.05|62.2|63.7|63.2|62.9|60.65|60.25|59|57.5|59.3|58.4|60.45|60.6|60.85|59.85|60|60.95|61.75|62.5|62.1|63.8|64.45|64.25|64.1|63.85|63|63.15|64.75|63.95|63.5|63.45|63.65|63.35|63.2|64.65|65.5|64.15|63.85|64.05|63.8|63.4|62.4|62.3|61.95|61.45|61.45|61|60|59.4|60.75|61.15|60.7|60.05|59.65|60.9|61.2|61.55|61.25|61.3|60.85|60.85|60.7|60.3|59.9|60.35|58.55|58.2|57.55|58.2|58.3|58.6|58.45|58.65|58.1|58.15|58.9|58.35|59.45|59.25|60.25|60.6|59.75|59.95|60.2|60.4|60.45|62.65|63.55|62.4|62.65|62.95|62|62|61.05|61.25|60.3|59.75|59.85|59.65|58.9|58.7|59.55|59.1|59.75|58.75|58.4|57.25|56.25|55.9|55.85|56.35|55.65|55.55|55.45|54.6|54.55|53.75||52.5|52.2|52.1|51.45|51.6|51.35||53.1|53.05|50.5|49.1|48.9|54.3|55|54.45|54.1|53.5|52.3|52.35|52.2||54.2|54|53.55|53.55|53.75|54.1|53.3|53.35|54|54.45|52.65|52.35|53|||52.2|52.9|53.3|50.55|48.06|47.96|47.06
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|638|631|629|628|615|618|607.5|609.5|584|575.5|588.5|555.5|546.5|551|551.5|561.5|551.5|543.5|544|550.5|551|560|564.5|574.5|564.5|555|552.5|555|556.5|548.5|551|555|540.5|532|532.5|526|522.5|521|515.5|508|509.5|512.5|510|513|511.5|517|518|515|515|520.5|501|499|497|505.5|||498.8|497.4|490.2|||483.6|473.8|472.4|485|486|490.4|494.6|482.4|477|488.8|490.4|489|492.8|494|491.8|489.4|497.4|509.5|518.5|520.5|517|508.5|502|501.5|491.6|488.2|482.8|467|461.2|469.4|468|462.6|454.4|443.4|446.6|432.6|432|418.8|412|414.4|410.2|427.6|439|451|451|465|482.8|495.8|496.2|496.4|504.5|502|500.5|498.8|494.4|493.4|498.2|489.2|482.8|491.8|491|493.8|490.6|482.6|486.6|495.4|500.5|501|515.5|508|512|513|512.5|512|520.5|516.5|513.5|527|532|529|554|567.5|583|577|571.5|547|544.5|534|526|519|527|531|531|525|533.5|529.5|525|520|519|515.5|515|515.5|512.5|510.5|516|520|526|530.5|531.5|537.5|531|529.5|516|514.5|531|527.5|522.5|523.5|519|525|527|529|528|521.5|519.5|515|510|510|510|513|532.5|545|538|546.5|549.5|555|537|513.5|524|533|548|547.5|568.5|571.5|563.5|555.5|545||538|539|515.5|513.5|490.6|482.2||487.2|486.2|473.8|464.2|458.4|471.4|483|483.4|477.4|475.6|472|464.2|454.4||482.4|474.4|475.4|474|468.4|467|467.8|463.8|460.4|455.6|450.8|458.2|466|||460.8|459.6|453.2|432.4|427.6|426.4|423
05151|949692|/equities/dottikon-es-holding-ag|CHALL|178|176|174|173|171|170|163|179|175|184|182|185|187|183.41|188.34|194.25|194.25|193.27|193.27|197.21|193.27|187.35|190.31|191.29|192.28|189.32|189.32|191.29|189.32|189.32|190.31|189.32|190.31|186.36|189.32|187.35|188.34|191.29|191.29|192.28|191.29|192.28|189.32|190.31|189.32|190.31|189.32|187.35|183.41|185.38|183.41|185.38|170.59|162.7|||165.66|166.64|169.6|||170.59|172.56|172.56|180.45|176.5|167.63|167.63|169.6|184.39|162.7|194.25|199.18|205.1|192.28|184.39|184.39|180.45|172.56|149.88|142.98|139.03|135.09|133.12|132.13|131.14|132.13|131.14|126.21|122.27|122.27|124.24|118.33|119.31|119.31|115.37|113.4|113.4|113.4|109.45|111.42|112.41|113.4|110.44|113.4|104.52|99.59|92.69|90.72|94.17|94.17|97.62|97.13|100.58|100.58|102.55|102.55|103.54|103.54|101.56|100.58|99.59|100.58|99.59|101.56|106.49|109.45|108.47|108.47|108.47|108.47|104.52|107.48|104.52|103.54|105.51|102.55|102.55|106.49|97.13|98.61|102.55|109.45|109.45|105.51|103.54|97.13|97.13|93.67|92.69|91.21|91.21|90.72|91.21|91.21|91.21|90.22|90.72|90.22|89.24|90.22|90.72|88.74|90.72|89.24|88.25|88.74|87.27|88.25|86.77|86.77|87.76|87.76|85.79|80.86|81.84|83.81|80.86|81.35|82.83|81.84|82.34|83.32|81.84|83.32|83.32|82.34|82.34|81.35|80.36|80.86|82.34|82.34|80.86|83.5|83|83|82.5|81|81.5|83|82|82.5|82.5|82|82|82|79||75.5|74|74|72|71.5|71||70|71|70.5|71|71|71|72|72|72.5|74|73.5|70.5|70.5||73|73.5|73|75|73|71|69|68.5|66.5|63|62.5|61.5|60.5|||60.5|62.5|62.5|61.5|61|62|60
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|67.76|66.54|66.8|63.8|62.82|62.04|60|61|60.28|59.1|61.04|62.56|62.5|63.42|59|60.1|55.48|53.62|51.72|49.9|50.3|50.64|51.1|50.52|50.14|49.7|50.06|52.86|51.34|51.38|51.2|50.64|49.53|48.42|47.71|47.14|45.41|45.34|45.67|51.84|53.84|52.68|52.54|51.74|51.74|50.58|50.7|51.2|50.64|52.02|50.5|51.3|52.4|52.06|||55.42|55.5|54.76|||52.06|49.88|46.16|52.52|52.68|51.3|49.69|49.02|50.16|51.62|53.54|52.96|53.66|53.44|52.62|52.44|50.96|50.7|50.8|49.91|49.14|48.6|48.5|48.61|48.69|49.35|51.12|50.94|48.5|47.78|48|46.64|38.81|37.75|36.62|36.41|35.1|34.3|33.6|33.21|32.7|35.2|35.5|35.28|34.44|34.7|34.04|32.26|32.46|29.98|31.36|32.15|35.18|35.7071|33.5167|30.9298|29.5985|29.0415|25.907|25.7654|26.4829|26.6623|26.5018|26.0675|26.0486|26.8133|25.3972|26.1902|28.0785|27.9935|28.2295|28.645|28.1068|27.8708|27.1532|25.4632|26.0864|26.8606|26.1808|25.9353|25.3688|24.4058|25.6521|25.6049|24.859|24.4436|24.8023|23.49|22.8102|23.0274|22.7253|23.7355|24.3586|25.0195|26.2752|26.5207|25.2083|22.7441|21.6584|22.2343|21.564|21.2052|20.11|21.6395|21.8094|22.6025|23.2823|23.3673|24.7174|25.3594|25.1517|25.7276|24.7363|25.0195|25.1328|23.6694|22.612|23.1029|22.5742|24.7835|25.3311|26.1997|26.6906|26.4357|26.1808|25.0384|25.3688|24.5758|25.18|26.9078|28.1351|29.5041|28.8149|29.8912|30.0234|31.7984|32.2421|29.1548|29.2303|30.2122|33.1296|33.8755|35.9714|35.6181|31.2723|31.2628|27.4662||26.0839|27.4946|27.0496|25.3738|23.8685|23.8306||23.9726|25.2034|22.9595|21.7098|20.8293|21.35|23.3193|24.3608|24.0483|23.2246|23.9537|25.4401|26.794||28.9243|28.3183|25.7999|25.478|24.5785|24.6164|24.6543|24.8058|25.6863|23.7927|22.5524|22.7228|25.6011|||26.5857|25.762|26.4153|23.0921|22.969|23.7548|22.079
05153|949697|/equities/edisun-power-europe-ag|CHALL||119|120|124|119|119|120|120|119|121|122|125|120|120|121|120.5|122|120.5|122|120.5|120.5|121|121.5|123|121|122.5|121.5|121|122|124.5|124.5|125.5|122.5|123|123.5|123.5|122.5|123|122|122.5|126|127|126|127|126.5|124|125|125.5|125|128.5|126|130|129|122.5|||115|114|114|||113.5|115|116|117|119.5|118.5|120|119|118.5|117|117|116.5|112.5|118||116.5|119|117|112.5|107|104|104.5|103|101.5|101.5||99|98.6|101||102.5|103.5|102|99.8|103|99|99.6|96.4|97|97|97|97.2|97|97.2|101.5||103.5||104|104|109.5|110|107.5|108.5|107.5|110|110||108.5|107.5|107||107|107.5||107|107|110|109|107|107|110|109|109|110|110|111|111.5|110|110|111|111.5||110|110|110.5|111|110|113|113|114|114|113|113|113|113.5||113|111.5|113|114||109.5|112|114|115|113.5|113.5|111.5|113.5|112.5|112|115|111|111|108.5|106.5|106.5|107|108|107|112|111.5|119|116.5|115|115|115|114.5|113|116||114|115|115.5|113|110|110|115.5|115.5|115|114.5|113.5|107.5|105|106|104||103.5|102|102|103|102|102.5||103.5|104.5|106.5|104|104.5|106|104|106|104.5|103.5|104|102|102||104|100.5|102.5|100.5|99.2|99|99.2|100|99.4|99|98.4|93.2|102|||100|99.6|100|100|96|96.2|96
05154|1136130|/equities/eeii|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34||||||||||||||||||||||||||||||||||||||||||||||||||||2.54||||||||||||||2.8|||||||||||||||||||||3.1|||||||3.48|||||||||||||||||||||||||||3.42||||||||2.52||||3.48|||||2.52|||||||||||||||||||||||||||||||||||||2.3|||||||||||||
05155|949695|/equities/efg-international-ag|CHALL|7|6.89|6.93|6.97|6.81|6.82|6.9|7|6.84|6.4|6.56|6.62|6.57|6.5|6.51|6.67|6.6|6.39|6.37|6.28|6.28|6.35|6.34|6.37|6.36|6.21|6.32|6.33|6.35|6.3|6.29|6.43|6.17|6.17|6.09|6.08|6.03|5.87|5.9|6.08|6.14|6.3|6.26|6.25|6.25|6.14|6.11|6.02|5.99|6.07|5.93|5.82|5.77|5.72|||5.8|5.82|5.82|||5.61|5.6|5.51|5.69|5.6|5.61|5.63|5.62|5.71|5.71|6.04|6|6.11|5.94|5.94|5.93|5.91|5.9|5.93|5.9|5.72|5.9|5.84|5.84|5.84|5.84|5.81|5.74|5.69|5.6|5.65|5.28|5.11|5.06|4.9|4.97|4.825|4.85|4.88|4.87|4.9|4.94|4.88|4.98|4.8|4.93|5.06|4.98|4.93|4.855|5|5.03|5.04|5.04|4.995|4.99|5.1|5.09|4.925|5|5.11|5.05|5.03|4.94|5.09|5.18|5.23|5.41|5.68|5.75|5.81|5.86|6|5.98|5.94|5.91|5.92|5.89|5.88|5.97|6|5.96|6.22|6.27|6.23|6.22|6.28|6.26|6.19|6.26|6.29|6.23|6.27|6.23|6.28|6.22|6.16|6.04|6.01|6.01|5.95|6|6|5.99|5.9|6.01|6.09|6.13|6.14|6.32|6.4|6.68|6.55|6.62|6.72|6.79|6.62|6.67|6.71|6.81|6.83|6.95|6.91|6.78|6.79|6.76|6.69|6.63|6.73|6.61|6.68|6.78|6.58|6.66|6.75|6.7|6.73|6.57|6.73|6.83|6.98|7|6.95|6.8|6.76|6.52|6.34||6.07|6.08|5.86|5.69|5.48|5.38||5.27|5.45|5.28|5.24|5.12|5.23|5.28|5.41|5.5|5.43|5.5|5.54|5.57||5.99|6.09|5.85|5.74|5.63|5.68|5.67|5.66|5.81|5.76|5.74|5.72|5.85|||5.84|5.67|5.76|5.48|5.31|5.43|5.31
05156|949696|/equities/elma-electronic-ag|CHALL|535||520|||||510|500||494|490||||||||||||||484||||484|482|||||||||||||484||||484|484|484||||||||484||||490|480|480||490|472||||478|||||||486|||||||||||||462||||||||||||||460||||484||||||||460||||||||||||||470|||478||||||||480||480||||480|||||480|448|448||448||||||448|||||||||||||||444|||||||||||444|448|||||446||446|||||||444||||442||442|444||442|442|||442|446|||||||||446||||442|446|||446|442|||||||||||434||||446|
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|938.5|929|924.5|922.5|926|927.5|928|923.5|919.5|916|913|905|899.5|900.5|898|895.5|900.5|893|890|899.5|898|902|910.5|912.5|912|913|920.5|914.5|916.5|927|930.5|931.5|935.5|925|913.5|902|925|926|928.5|921|921.5|920|920|925|925|920|910|903.5|900|896.5|900|906|905|908.5|||909.5|901|896.5|||898|895|889|899|886.5|874.5|866|860|858.5|862.5|860|852.5|854.5|856.5|857|859.5|861.5|867.5|875|867|867.5|868|867.5|867.5|871|869.5|865.5|862.5|861|854|856|847|862.5|861|859.5|848|845.5|852|844|845.5|851|860|867|866|865.5|874.5|877.5|884|870|868.5|883.5|880|907|899|905.5|905|901|906.5|906|912|912|908.5|908|899|903.5|905|902|896.5|906|903.5|910.5|912.5|911.5|912|918|916.5|910.5|914.5|913|925.5|915|906|914.5|912|910|881|854.5|859|851|851.5|843.5|840|841.5|835|829.5|829|834.5|835.5|839.5|836.5|834.5|827.5|820|822.5|833|831|835.5|843.5|835|831.5|827.5|822.5|836.5|843|826.5|814|803.5|807|803|801|800.5|802.5|813|822|820.5|821.5|820.5|825|817.5|810|816|816|823|824.5|824.5|824.5|815|795.5|807|815.5|833.5|826|842|840|840|833|821.5||826.5|839.5|829|834.5|850.5|853||854|841.5|850.5|855|866|876.5|881.5|875.5|879.5|884|875|875.5|870.5||879.5|899|903.5|901.5|876.5|869|872|869.5|860.5|860|860.5|860|857.5|||856.5|851|856|865|871|863.5|855.5
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|823.5|822|824.5|820|811.5|818.5|799.5|799|796|793.5|797|798.5|813|811.5|805|818.5|827|821.5|840.5|849.5|850.5|872.5|898|891.5|882.5|886|882.5|882|869.5|864|862|868|859.5|835|834.5|820|830.5|830|828|828.5|828.5|818|819|825|822|838.5|844|848.5|844.5|852|851|853.5|853|859.5|||853|856.5|837.5|||828.5|827|821.5|827|820.5|815|817.5|817.5|808.5|811.5|814.5|803|803.5|806|807|820.5|824|816.5|811.5|809.5|807.5|808.5|820.5|817.5|817|813|812.5|808|816|824|820.5|802|814|818.5|830.5|818.5|816.5|800|797|787|781.5|817|817|831|820|827.5|846|846|843|838|866|864.5|861.5|848|841.5|826|823.5|815|821.5|823.5|826|832.5|832|823.5|825|826.5|815|837.5|847.5|842|850|837|835|827|820.5|816|805.5|810|800.5|808|826|814|806.5|802.5|815.5|800|802|803.5|793.5|799|804.5|800|794|792|798.5|782.5|776.5|797.5|796.5|798.5|793.5|780.5|787.5|784.5|780.5|796|795|793.5|791|795|790|789|774|771.5|766.5|763.5|747.5|749|736|735.5|737.5|735.5|735.5|731|730.5|730|725|717.5|719|709.5|717.5|717|710.5|708.5|705.5|699|701|679|689|703|708|699|703|710.5|713.5|713.5|698.5||702.5|692|687.5|679|680.5|670||672.5|659.5|639|628.5|622|639|641.5|633.5|626|619.5|617|615|609.5||623|632|630.5|627|629|629.5|627.5|628.5|622|611.5|600|599|605|||590.5|588|580|565.5|566|584|583.5
05159|949694|/equities/energiedienst-holding-ag|CHALL|35|35|35|35|35|35|35.2|35.2|35|35|35|34.5|35|35|33.8|34.5|34|34|34.3|34.2|34|34|34|34|34.2|34|33.5|33.5|33.1|32|31.7|30.5|30|29.6|29.9|30.1|30.1|29.9|29.8|29.8|29.6|29.9|29.6|29|29.3|29.1|28.9|28.7|28.6|29.1|29.3|28.9|28.9|28.2|||27.7|27.7|27.5|||27.5|27.5|27.5|27.5|27.3|27.2|27.1|26.7|26.6|26.7|27.7|27.3|27|27.4|27.4|27.4|27.4|27.5|27.2|27.4|27.5|27.2|27|28.5|28.4|28.1|27.5|28.6|27.9|27.8|27.5|27.6|26.8|26.7|26.5|26.6|26.6|26.9|26.8|27.2|27|27.5|27.5|27.6|27.9|27.5|27.6|27.9|28|28.3|28.4|28|28.2||28|28.4|28.3|28.2|28.3|28|28.2|28|27.7|27.8|28|28.1|27.9|27.9|28|28.1|28.9|28.7|28.4|28.5|28.3|28.5|28.4|28.5|28.7|28.6|28.7|28.5|27.4|27|28.4|28|29.1|29.2|29.2|29.8|29.9|29.5|29.6|29.6|29.8|29.7|29.9|29.8|29.9|30.1|29.8|29.5|29.9||29.6|30|30.2|30.2|30.1|29.9|30|29.6|29.6||29.9|29.9|29.6|29.5|29.3|29|30|30|29.9|29.8|29.9|29.7|29.9||||30.1|30.2|30.4|30.6|30.5|30.2|30.5|30.6|30.4|30.9|30|31.1|31.2|31.1|29|29|28.8||28.9|28.8|28.9|29.3|30.2|29.3||29.5|28.7|29.1|30.1|29.3|29.3|29|30.6|30.2|29.8|30.5|30.7|30.8||30.1|31|30.9|30.2|30|32.1|32.7|32.3|32.2|32|31.7|31.4|30.8|||30.8|29.6|32.3|31.6|31.2|31.6|31.8
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|0.2085|0.21|0.208|0.21|0.214|0.2165|0.2115|0.2115|0.211|0.2105|0.212|0.2165|0.2155|0.2265|0.223|0.23|0.238|0.233|0.2325|0.24|0.241|0.245|0.248|0.248|0.248|0.248|0.247|0.2435|0.24|0.2415|0.245|0.2335|0.2305|0.2245|0.22|0.22|0.226|0.2325|0.232|0.2345|0.233|0.2385|0.2205|0.21|0.21|0.2125|0.213|0.212|0.2135|0.219|0.215|0.2235|0.2|0.197|||0.1976|0.199|0.1972|||0.197|0.1982|0.1952|0.201|0.199|0.2015|0.1996|0.1982|0.201|0.1988|0.201|0.202|0.2035|0.203|0.201|0.204|0.203|0.2065|0.2075|0.2|0.1982|0.1982|0.198|0.2045|0.2035|0.203|0.2035|0.205|0.2025|0.205|0.2035|0.205|0.204|0.2065|0.205|0.203|0.201|0.2005|0.2|0.2|0.201|0.208|0.21|0.2085|0.212|0.2185|0.215|0.2165|0.2155|0.21|0.2235|0.223|0.229|0.228|0.228|0.225|0.23|0.226|0.223|0.225|0.2285|0.2295|0.2305|0.2255|0.226|0.2355|0.2325|0.232|0.239|0.2385|0.242|0.247|0.247|0.2485|0.2415|0.239|0.233|0.2425|0.2375|0.243|0.243|0.24|0.235|0.243|0.24|0.2305|0.254|0.26|0.253|0.2655|0.263|0.265|0.2555|0.276|0.275|0.277|0.273|0.24|0.238|0.231|0.2465|0.2495|0.25|0.245|0.2405|0.2565|0.26|0.263|0.2605|0.2715|0.275|0.2725|0.27|0.27|0.2705|0.28|0.269|0.276|0.275|0.275|0.2825|0.276|0.2755|0.278|0.2495|0.226|0.221|0.225|0.225|0.2285|0.2425|0.2315|0.239|0.24|0.244|0.2215|0.2125|0.2075|0.21|0.21|0.215|0.215|0.2185|0.2155|0.2105|0.2235|0.2205||0.2205|0.2235|0.2205|0.22|0.2175|0.215||0.205|0.2105|0.2105|0.2|0.212|0.22|0.22|0.21|0.211|0.21|0.213|0.21|0.201||0.215|0.215|0.215|0.22|0.212|0.2185|0.21|0.21|0.2205|0.2205|0.21|0.222|0.2375|||0.1872|0.19|0.1798|0.172|0.1712|0.171|0.1802
05162|949699|/equities/feintool-international-holding|CHALL|46.6341|45.823|45.7555|45.3499|45.0796|45.0796|43.9306|42.1734|40.6189|40.1458|40.1458|40.5514|40.281|40.4162|39.9431|40.2134|40.4838|40.0783|40.4838|40.6865|40.8217|40.8893|41.1596|40.4838|40.8893|40.5514|40.0107|39.2672|39.47|38.1859|37.7803|37.1721|36.5638|35.8204|35.1445|35.4149|35.9555|35.0093|35.2121|36.0231|36.0231|36.0907|36.0231|36.1583|36.699|36.5638|37.0369|36.1583|36.3611|36.3611|36.2935|36.0231|35.6176|37.0369|||35.2121|35.6852|35.6852|||35.1445|34.8066|35.1445|35.8204|35.4824|37.3073|36.9017|37.3073|37.4424|37.4424|37.1721|37.9831|37.7803|37.5776|36.9017|37.3073|37.51|37.1721|37.0369|37.4424|37.51|37.3748|37.1721|36.9017|37.8479|36.6314|36.8342|35.8204|35.9555|35.2797|35.7528|35.888|33.9956|33.5225|33.1845|33.0156|31.968|31.3259|31.1908|31.9004|31.7652|33.4549|33.4549|33.6238|33.4549|33.7928|33.928|33.5225|33.7928|33.928|35.4824|35.8204|36.4962|36.2935|36.9017|35.6176|34.8742|34.1307|34.4011|35.1445|33.9956|34.5362|33.4211|33.7928|33.7928|32.3397|32.0018|32.8128|34.1307|34.4687|34.4687|34.4687|34.5362|34.4687|35.1445|34.4687|34.6714|34.4687|34.1307|34.6714|33.9956|33.4549|33.6238|33.6238|33.8604|33.4549|33.4549|33.5225|33.2521|33.4549|34.2659|33.4887|31.7652|31.0894|31.5625|31.5287|31.7652|31.7652|31.6976|31.6639|31.7652|30.7514|30.3797|30.1432|30.0418|30.3797|30.5487|30.7852|30.7852|30.7852|30.7514|30.6501|30.819|30.6839|30.5487|30.6163|30.5149|31.1232|31.157|30.9204|30.5825|30.988|31.1908|32.0694|32.4749|32.5763|32.4411|31.7314|30.7514|30.4135|31.8328|32.6776|33.4549|34.4687|35.3473|35.0769|50.5|32.6438|32.4749|32.9142|50.7|51.4|53.6|53.4|51.2|49.1|31.9004||44.85|44.85|44.65|44.1|42.6|42.05||43.4|28.8253|28.7577|42.4|42.75|43.65|44.6|44.5|44.2|28.8928|42.35|30.0756|29.7377||46.35|31.1908|30.7852|30.177|44|27.7101|28.1832|28.048|41.5|40.35|26.0205|25.7163|27.7439|||27.1018|42|26.9667|38|37.7|37.75|37.3
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|159.8|159.6|160.1|164.7|163.8|162.4|163.8|164.1|161|159.6|159.8|159|158.1|160|159.4|162|160.1|154|149|147.5|147.1|149.8|150.2|150.1|149.2|150.8|151.5|151.8|151.2|150.8|151.4|152.1|149.2|146.5|145.9|145.1|145.2|144.8|144.3|147.8|150.7|151.9|152|152.9|156.7|156.1|155.1|155.5|152.8|153.9|151.2|151|151.1|153.1|||156.1|158.1|155|||153.1|150.4|146.2|153.1|154|154.1|153|153.7|149.5|152.3|153.2|155.4|158.1|160.1|155.2|153.3|154|153.2|154.2|154.9|153|155.7|153|150.5|150.5|152.2|151.7|152|147.6|148.1|149.4|145.8|131.6|129.2|131.9|129.2|126.9|121.9|121|122.1|121.8|126.3|127.8|126.7|123.2|125.7|125|121.9|120.3|121.9|122.8|124.5|129.3|129.9|130.6|129.6|129.4|126.2|122.7|123.7|124.2|125.6|126.2|123.6|123.6|125.4|124.1|125|129.6|131.3|131|132.2|131.9|133.2|134.4|133.3|134.5|138|138.7|138|134.9|132.9|135.7|132.2|129.8|126.7|126.6|124.5|122.4|120.5|120.5|121.1|121.3|123.1|125.3|125.3|122|118.1|115.4|116|116.1|114.2|113.2|114.5|116.2|118.1|117.6|116.8|120.2|122|123.6|126.8|126.1|129.8|128.7|124|122.6|124|122.9|123.5|123.8|125.5|127.7|125.8|122.1|119.1|122|122.1|123.9|121.8|123.3|124.7|124.6|125.5|124.9|126.5|127.1|124.2|121.2|125|133.5|134.1|139.6|138.6|135.8|136.6|132.5||126.6|129.3|127.2|122.9|117|113.9||111.5|115.1|104.6|102.4|99.25|103.6|107.5|109.1|110.2|109.7|109.3|110.3|110.3||117.9|113.9|111.7|110.7|109.4|111.8|111.4|115.8|116.3|115.9|112.6|115.2|122.5|||118.4|116.3|113.7|106|103.8|104.3|106
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|1630|1614|1628|1628|1656|1674|1644|1656|1638|1614|1614|1600|1590|1566|1524|1554|1550|1552|1526|1540|1528|1552|1554|1574|1582|1582|1582|1584|1576|1570|1570|1576|1526|1518|1518|1500|1520|1552|1564|1578|1582|1564|1570|1554|1498|1524|1520|1520|1524|1550|1496|1522|1526|1518|||1512|1478|1466|||1454|1444|1442|1452|1472|1488|1486|1494|1494|1496|1486|1486|1488|1492|1490|1490|1484|1478|1506|1500|1496|1492|1490|1492|1492|1500|1520|1498|1470|1478|1470|1484|1496|1470|1466|1418|1402|1390|1356|1354|1356|1388|1408|1404|1438|1448|1438|1462|1494|1470|1490|1488|1482|1468|1476|1486|1490|1498|1498|1492|1486|1490|1478|1468|1460|1486|1462|1458|1490|1470|1480|1492|1482|1484|1480|1470|1444|1472|1464|1490|1496|1470|1482|1472|1488|1476|1470|1458|1454|1472|1474|1472|1430|1428|1422|1406|1404|1396|1390|1394|1384|1380|1416|1418|1426|1426|1400|1422|1422|1428|1430|1426|1438|1440|1438|1410|1406|1406|1388|1390|1390|1362|1344|1344|1342|1354|1352|1336|1322|1318|1358|1346|1328|1334|1330|1330|1314|1286|1286|1308|1372|1370|1390|1396|1384|1390|1362||1356|1366|1356|1316|1306|1292||1316|1342|1318|1292|1270|1268|1262|1272|1254|1218|1224|1210|1232||1278|1314|1312|1282|1254|1252|1244|1250|1250|1224|1162|1168|1192|||1200|1174|1162|1142|1086|1114|1132
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|58.35|58.3|58.1|58|57.4|58.5|58.7|57.45|57.3|57.2|57.5|57.55|59.25|58.65|58.4|58.85|59|59.15|59.1|59.5|59.85|60.4|60.7|60|58.55|58.35|58.7|58.25|58.55|58.8|59.25|59.2|58.95|58.8|58.4|58.65|60.05|60.8|60.8|60.05|59.7|60.15|59.9|59.7|59.45|59.65|60.75|60.75|60.6|60.25|59.8|58.85|59.6|59.25|||58.75|58.85|58.85|||58.35|58.75|58.35|58.15|57.85|57.7|57.8|58.35|58.25|58.65|58.55|57.6|58.4|58.5|58.3|58.05|58|58.25|57.65|57.95|57.9|57.75|59.05|60.15|59.75|60.25|60.65|60.25|60|59.9|60.25|60.65|62.1|60.6|61|58.2|58.05|57.6|57.15|57.4|57.4|58.7|58.65|59.55|59.4|60.3|60.85|61.7|61.65|61.3|62.65|62.2|63|61.95|61.6|61.25|63.35|63.9|64.05|64.25|64.15|64.25|64.4|64|64.15|65|64.85|65.9|65.75|65.5|65.55|64.95|64.8|64.6|64.15|63.9|63.25|64|63.25|64.7|64.55|64.5|64.3|64.05|64.85|63.75|63.5|63.3|62.9|62.9|62.55|63|63.25|63.1|62.65|61.3|61.2|61.6|61.7|62.3|64.15|65.6|67.6|67.85|68.15|68.35|67.9|68|68|69|68.7|68.6|69.8|69.4|69.25|69.05|69.4|69.1|69.1|68.45|68.2|68.05|67.7|68.15|67.55|67.5|67.2|67.2|67.05|66.65|67.35|67.2|67.8|67.2|66.45|65.7|65.9|64.8|64.6|65.25|65|64.75|64.25|66|67.3|67.45|68.1||69.7|68.3|67.6|69.1|70.5|69.6||69.8|69.85|69|67.75|68.25|68.45|68.75|67.65|67.3|67.6|68.3|68.3|67.65||68.7|70.15|69.8|68.25|67.9|68.1|67.7|67.35|67|67|66|66.55|66.45|||65.6|69.35|68.7|68.3|67.2|66.75|64.75
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|2.876|2.734|2.746|2.59|2.48|2.398|2.368|2.342|2.256|2.19|2.252|2.434|2.262|2.334|2.376|2.338|2.272|2.162|2.112|2.12|2.086|2.136|2.11|1.971|1.932|1.975|1.998|2.01|2.05|2.02|2.028|2.08|2.094|2.094|2.092|2.062|2.09|2.06|2.116|2.108|2.124|2.104|2.046|2.064|2.12|2.13|2.126|2.116|2.102|2.08|2.104|2.014|1.992|1.997|||2.152|2.09|2|||1.89|1.835|1.784|1.837|1.843|1.82|1.803|1.765|1.733|1.725|1.741|1.754|1.787|1.772|1.776|1.834|1.926|1.95|1.991|1.955|1.964|1.952|1.9|1.863|1.947|1.908|1.887|1.843|1.78|1.741|1.787|1.757|1.643|1.598|1.61|1.55|1.492|1.471|1.414|1.423|1.415|1.505|1.59|1.67|1.595|1.745|1.789|1.734|1.686|1.65|1.687|1.712|1.773|1.774|1.77|1.707|1.773|1.779|1.736|1.729|1.722|1.73|1.712|1.666|1.672|1.736|1.747|1.745|1.8|1.921|1.914|1.925|1.928|1.937|2.006|1.914|1.93|1.931|1.951|2.042|2.07|2.072|2.202|2.152|2.182|2.142|2.164|2.124|2.054|2.11|2.102|2.096|2.17|2.15|2.16|2.2|2.13|2.04|1.99|2.044|2.13|2.028|2.2|2.172|2.15|2.218|2.24|2.294|2.328|2.396|2.39|2.37|2.334|2.412|2.364|2.352|2.302|2.31|2.182|2.23|2.25|2.264|2.316|2.256|2.206|2.154|2.13|2.108|2.118|2.114|2.17|2.234|2.272|2.34|2.326|2.4|2.452|2.27|2.336|2.26|2.606|2.53|2.68|2.62|2.41|2.44|2.31||2.31|2.338|2.202|2.066|2.022|2.046||2.026|2.006|1.883|1.801|1.786|1.834|1.946|1.971|2.02|1.882|1.865|1.878|1.856||2.018|1.937|1.901|1.774|1.701|1.712|1.712|1.714|1.7|1.668|1.633|1.75|2.004|||2.058|1.9|1.894|1.71|1.602|1.655|1.688
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|577.2|577.8|579.2|575.6|572.2|567.8|555.4|564|553.6|550|553.2|552.8|547.2|541|535.8|544.6|543.4|528.6|548.6|549.6|548|550|556|557.4|552.6|548.4|547.6|550.2|548.4|548.4|552.4|551.8|554.2|546.6|545|543.6|543.2|550.8|550.2|554.6|555.2|552|556.2|556.8|555|565|587.2|586.8|580.4|577.4|569.4|559|559.4|556.2|||553.6|547.2|541|||537.2|538.2|531.2|534.6|526|521.8|525.2|524.2|522.8|525.8|525.4|522.2|522|522|522.4|527|539.8|543|539.6|542|541.4|544.2|555.8|554.6|554|558|558.4|555.2|557.2|553.6|545|536.4|551.8|556.6|554.2|534.4|528|519.8|515.2|519.8|521|531|533.4|540|537|537.6|541.4|545.4|543.2|537.6|552.2|550.6|544.4|540|540.4|539|540.6|544|537.6|542.8|539.2|538.4|535.4|527.2|526.4|526|519.6|518.2|524|526|529.6|523.6|523.2|518|518|520|510.8|510.4|506.6|512.2|524|516.8|520.6|519|526.4|517|521.4|525.4|516.2|515.2|517.8|520|514.4|514|518|512.6|515.4|512.2|511.4|512.8|513|509|502.4|502.2|503.6|510.8|509.6|504.6|502.8|507.2|506.4|506.2|496.7|498.2|485.8|485.9|476|482.2|479.9|481.1|480.4|481.1|477.2|479.2|478.8|474.3|471.2|466.8|465.3|456.2|465.3|468|466.2|468.5|471.2|467.3|461.9|443.2|445|451.5|467.2|468|475.2|472.2|475.3|470.4|466.6||464.7|464.9|461.9|463.8|459.4|455.8||452.3|452|434.4|426.6|418.8|430.9|432.3|429.2|427.1|419.9|410.5|406|403||430|419.2|411.8|406.3|399|404.3|397.3|397.4|405.7|402.6|398.3|400.6|408.8|||405.5|403|404.4|397.2|397.8|407.5|405.3
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|63.65|63.4|64.45|64.5|64.2|64.3|64.6|65.1|63.45|63|63.85|61.5|60.05|58.8|57.95|58.9|58.4|57.75|58.9|57.8|57.7|58.05|58.7|58.65|58.15|58.55|58.3|58.6|57.5|57.8|57.25|56.75|56.55|55.9|54.5|53.55|54.6|56.05|56.2|57.15|57.45|56.9|57.15|57.75|57.65|58.9|58.85|58.05|57.6|58.4|57.95|57.1|56.95|56.8|||56.85|56.75|56.25|||55.85|55.6|54.65|55.85|55.6|55.6|55.1|54.55|53.95|54.1|53.65|53.55|53.6|53.3|53.1|53.05|52.75|52.8|51.7|50.8|50.75|51.8|51.75|51.75|51.3|51.1|51.3|50.8|50.95|50.65|50.85|51|50|48.525|48.925|47.65|47.4|46.025|45.075|45.375|44.5|46.775|47.175|48.575|47.6|48.15|48.525|48.65|48.7|48.325|49.6|49.6|48.8|48.725|49.05|48.55|48.325|47.975|47.25|47.825|47.45|47.575|47.5|46.5|46.475|47.25|46.8|46.775|47.725|46.85|47.5|47.425|47.425|46.775|47.3|46.95|46.525|46.1|44.85|44.925|45.375|44.3|44.9|44.45|45.125|44.575|44.65|44.55|43.95|44.3|44.375|44.025|44.325|43.625|44.075|43.925|42.975|42.125|42.075|42.25|42.1|42.375|41.9|41.8|42.2|43.475|43.95|43.5|43.525|43.65|42.75|43.675|42.5|42.55|42.65|42.85|41.7|42.075|41.025|41.275|41.5|41.15|41|40.825|40.775|40.075|40.05|39.75|39.55|39.1|39.725|39.75|38.375|38.875|39.375|38.875|39.1|37.25|37.6|38.35|40.3|40.35|42.5|42.125|40.95|41.175|39.925||39.25|39.55|38.5|37.65|36.2|35.25||35.1|689.5|651|31.9|30.625|667.5|34.625|34.6|34.575|33.8|33.9|33.7|33.525||35.675|34.525|34|33.3|32.4|32.5|32.325|32.9|33.325|32.875|32.925|32.9|34.925|||34.5|33.65|33.825|32.35|31.2|30.9|624.5
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3510|3546|3525|3517|3503|3514|3476|3446|3410|3402|3419|3418|3470|3441|3427|3474|3506|3461|3514|3556|3546|3556|3601|3614|3612|3597|3596|3572|3566|3545|3553|3564|3581|3598|3592|3658|3675|3697|3619|3572|3555|3534|3534|3526|3539|3650|3657|3663|3666|3674|3691|3697|3743|3745|||3729|3713|3685|||3676|3674|3655|3673|3626|3565|3595|3595|3606|3611|3598|3548|3532|3514|3546|3603|3636|3680|3609|3592|3563|3549|3599|3629|3621|3620|3617|3593|3695|3675|3636|3648|3732|3876|3924|3781|3770|3717|3712|3758|3769|3835|3820|3845|3841|3839|3903|3934|3949|3930|4014|4026|3984|3947|3938|3981|3976|4040|4001|3985|3969|3942|3937|3914|3938|3987|3997|4012|4023|4014|4009|3954|3946|3930|3906|3869|3790|3811|3774|3813|3859|3805|3772|3744|3795|3778|3788|3814|3746|3767|3760|3753|3740|3741|3780|3704|3715|3741|3750|3734|3763|3768|3765|3743|3715|3748|3749|3762|3716|3789|3714|3720|3711|3714|3666|3691|3617|3613|3566|3530|3524|3521|3503|3491|3487|3493|3465|3431|3430|3359|3381|3409|3422|3434|3407|3364|3336|3334|3360|3313|3344|3282|3267|3382|3476|3437|3414||3394|3337|3323|3392|3407|3408||3394|3374|3321|3296|3310|3326|3326|3309|3295|3249|3219|3191|3164||3194|3226|3228|3242|3220|3246|3279|3269|3219|3190|3126|3120|3095|||3053|3057|3042|2988|2958|2878|2871
05170|958264|/equities/glarner-kantonalbank|CHALL|30.3|30.2|30|30.7|30.8|30.5|30.6|30.7|30.5|30.6|30.5|30.2|30.7|31|30.8|30.8|30.6|30.4|30.4|29.9|29.9|30|30.4|31|30.9|30.6|30.8|30.8|30.5|30.3|30|29.8|29.4|29.2|29.4|29.2|29.3|29.3|29.3|29.3|29.3|29.5|29.5|29.3|29.3|29.3|29|29|29.2|29.3|29.2|29.2|28.9|28.8|||29.5|29.5|29.4|||29.4|29.4|29.3|29|29.2|29|29.2|29.5|29.2|29.6|29.1|29|29.5|29.4|29.2|28.6|30.1|29.8|30.7|30.8|30.2|30.6|30.5|30.7|30|30.5|30.3|30.2|30|30|30.3|30.3|30.2|30.8|30.9|30.6|30.1|30|29.9|30.1|30.3|30.4|30.5|31|30.4|30.3|29.4|29.5|29.1|29|29.4|29.6|29.5|29.3|29.2|29.8|29.9|30||30.3|30.1|30.1|30.1|30.5|30.8|30.6|30.4|30.4|30.2|30|30.5|30.4|30.8||30.5|30.5|30.5|30.8|30.5|30.5|29.5|30.9|30.4|30.4|30.2|30.4|30.4|30.6|30.7|30.6|30.4|30.6|30.6|30.3|29.9|30.2|30.3|30.1|30.2|29.9|29.3|29.1|30|29.5|30|29.8|29.9|29.5|30.8|30.6|30.1|30|29|29.1|29.3|29.5|29.2|29.4|29.5|29.5|29.7|29.1|29.1|29.1|29.5|30|30.4|30.4|29.9|30|30.5|30.6|30.8|30.5|30.2|30.6|30.7|30|30.2|30.7|31|31|31|31|31|29.4|28.7||29|29.8|29.6|29.1|29.7|29.9||29.3|28.9|28.9|29|29|29.2|29.1|29.7|29.4|29.9|30.3|30|30||30.5|30.9|30.5|30.5|30|29|30.1|30.1|30.5|31|31|31.1|31.1|||31.5|31.6|32|31.5|31.5|31.6|31.6
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1480|1465|1455|1460|1455|1440|1445|1450|1450|1460|1475|1500|1500|1505|1500|1485|1485|1480|1495|1500|1510|1510|1510|1500|1500|1500|1490|1490|1485|1475|1465|1460|1450|1450|1455|1465|1460|1460|1450|1445|1440|1455|1450|1440|1440|1440|1445|1450|1460|1470|1500|1500|1500|1500|||1500|1510|1510|||1510|1505|1515|1520|1520|1525|1525|1520|1525|1525|1525|1535|1530|1530|1530|1545|1535|1535|1530|1540|1540|1535|1530|1535|1535|1530|1540|1540|1535|1535|1525|1535|1500|1520|1525|1520|1520|1500|1485|1480|1500|1505|1500|1515|1500|1510|1535|1525|1520|1530|1550|1545|1550|1555|1555|1550|1550|1545|1550|1535|1540|1540|1540|1560|1550|1555|1540|1540|1535|1540|1520|1495|1490|1485|1490|1485|1490|1485|1485|1485|1490|1475|1475|1480|1480|1485|1480|1480|1465|1470|1460|1475|1460|1465|1455|1460|1455|1460|1465|1465|1470|1470|1455|1455|1445|1440|1440|1450|1465|1465|1465|1460|1465|1455|1455|1450|1460||1455|1470|1450|1435|1440|1435|1435|1450|1475|1460|1455|1455|1455|1455|1455|1470|1470|1475|1470|1460|1460|1470|1455|1465|1470|1475|1480|1480|1480||1455|1450|1445|1450|1445|1445||1450|1455|1445|1450|1445|1450|1435|1440|1455|1440|1430|1435|1425||1415|1405|1405|1405|1420|1435|1430|1410|1410|1410|1410|1405|1405|||1405|1405|1405|1405|1405|1400|1410
05172|949703|/equities/groupe-minoteries-sa|CHALL||340|326|324||326|338|330|340|338|330|330|330|330||330|336|||334||330|336||330|336||336|338||332||||340||332|338|||||332|340|||330|330|330|332|332|332|328|308|||336|336||||338|332|332|338|338|330|330||336|330||338|330|330|332||334||334|336||334||332|330|338|344|342|344|344|340|330|332||340|||340|348|334|326|334|338|334|340|346|348|350|346|350||350||348||342|338|340|340|340|342||342||338|344|344|344|338|336|340|338|340|||338|340||340||328|340|340||||342|342|342|336|338|||336||||||||336|338|342|342||342|||||342|||340|||||328|330|342|342||340|340||342|348||342|||||342|342|344|||344|342|346||||348||342|350|344|350||350||342|350|342|336||344|||||348|350|350||350|350|348|340|346|348|342|350|342|322|330|330|322|||322|320|322|322||322|322
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|227|231|237.5|237.5|242|236.5|234.5|230.5|222|221|217|231|231.5|233|225.5|228|226.5|229.5|240.5|251.5|253|254|258.5|256.5|256|254|251.5|255.5|261.5|256|262.5|259|257|251|262.5|250.5|251|260|260|256|265.5|262.5|264|260.5|261|260|262|262.5|260|261.5|253.5|251|256|250.5|||247|245|246.5|||242|240|237.5|235|233|238|232|235.5|235|241.5|241.5|238.5|236.5|236|225|223.5|223|219|201.5|201|201|196.4|200|203.5|199.6|198.6|199.2|192|188|186.8|185|185.2|194|199|198|196.2|196|192|188.8|183.6|182|186.2|188.6|197.8|194.8|196.4|193.4|194.6|200.5|196.2|194.2|196|199|199.8|198|197.4|202|208|199.6|197.4|189.6|189.2|187.4|184.2|184.6|187.8|189|195|188.2|183.8|184.2|183.6|183.2|180.6|178|174|168.6|173.2|169.8|170.4|174.4|173|170.2|170|170.6|171.2|169.4|170.6|167.8|168.4|167.6|168.4|157|159.6|157.8|157|152.6|150.6|154|157|156|159|160.4|160.6|161|160.4|161.8|158|153|154.4|151.2|149.8|148|146.4|147.6|144.4|141.6|141.8|141.2|138.2|134.2|137.8|138.4|139.2|140|140.2|135|133.2|135|136|136.6|138|139|142|140.4|141.2|142.2|139.4|138|141|144.8|141|145|145.6|144|144.6|143.6||142.2|138.6|136.6|137.4|139.2|136||139.2|139.8|131.2|133.4|131.2|134.4|135.8|138.2|137|135.4|129|127.2|122||137.2|139.2|136.4|135.2|136.2|136.6|132|133|138.6|135.2|132.2|128.8|126.4|||120|116.8|123.8|121.2|115.6|114.4|114.2
05174|949707|/equities/hbm-healthcare-investments|CHALL|325.3|322.33|317.87|321.34|327.29|325.3|333.24|331.25|324.31|325.3|333.73|329.27|336.71|327.29|322.33|335.72|318.86|302.99|335.22|335.22|333.24|332.74|338.2|334.23|343.16|333.24|333.24|330.26|328.28|322.82|319.85|312.91|309.44|301.5|301.01|299.02|303.98|307.45|303.48|308.44|304.97|302.49|301.01|297.53|299.02|299.52|300.01|299.52|298.53|302.49|300.51|296.05|301.5|302.49|||302|302|300.51|||298.53|289.1|288.11|288.61|291.58|285.63|286.13|284.64|284.15|284.15|284.15|284.15|284.15|283.65|281.17|282.66|279.19|279.68|286.13|286.62|283.15|283.15|283.65|283.65|283.65|283.65|284.15|283.15|280.18|279.19|276.71|272.74|273.24|272.24|277.2|270.76|265.8|262.33|257.86|256.87|249.93|252.9|262.33|267.78|266.29|267.28|265.8|266.79|267.28|265.8|269.76|269.27|267.78|270.76|269.27|268.77|270.26|267.28|264.81|264.31|265.8|267.28|267.78|261.83|264.81|266.79|265.3|265.8|273.24|273.24|276.21|274.23|268.77|264.81|262.82|261.83|260.84|270.76|270.76|279.68|276.71|275.72|273.24|272.74|275.22|274.72|272.74|275.22|276.21|275.72|274.23|280.67|284.64|280.67|282.66|285.14|285.63|284.64|280.18|279.68|278.19|263.15|257.85|256.88|245.8|246.76|248.69|246.76|247.24|253.51|246.28|245.32|239.53|231.82|229.41|233.27|232.78|234.23|232.3|234.23|234.23|229.89|234.23|231.34|227.48|233.27|236.16|234.23|232.78|236.16|235.68|237.12|234.23|234.23|233.75|231.34|231.82|220.74|225.07|223.63|220.25|223.63|224.11|222.66|229.41|234.23|235.19||232.3|233.75|232.3|227.96|221.7|216.88||218.81|218.81|213.99|210.13|203.39|210.13|211.1|211.1|210.13|214|213|211|211.5||216|213.5|214|212|210.5|210|202.5|202.5|204.5|199.8|202.5|197.2|196|||199.2|199.6|193.2|194.8|187.2|186.4|184.2
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|106.7|106.6|106.3|107.1|107.3|106.8|107.5|107.5|106.8|104.4|104.5|104.3|102.1|101.2|99.1|100.8|98.7|97.75|95.75|95.6|95.65|97.05|97|96.85|95.4|95.25|95.4|94.75|95.35|94.85|93.7|93.2|91.2|89.5|88.55|87.1|90.35|90.35|90|92.15|93.1|94.2|93.9|94.1|94.5|94.85|94.55|94.3|94|94.55|94.2|91.6|90.4|91.05|||91.95|91.35|90.85|||87.7|86.2|84.1|89.3|89.85|88.1|86.65|87.1|85.9|86.75|88.25|87.55|88.3|89.5|89.3|89.5|89.25|89.25|90.35|91.3|92.5|91.85|90.6|89.25|89.65|90.85|89.7|88.45|86.3|85.05|85|84.65|78.25|76.85|75.9|73.8|73.85|71.45|70.25|69.25|70.1|74.2|76.8|77.5|77.25|77.85|78.15|79|77.55|77.95|80|80.8|82.8|82.45|83.6|83.2|82.55|80.9|78.8|78.75|76.3|76.4|74.25|72.85|73.5|75.35|75.7|78|81.1|82.05|84.5|87|89.2|87.55|87.6|86.75|86.6|87.1|85.2|85.95|85.75|84.3|85.05|86.75|85.85|86.5|86.7|86.7|86.3|85.4|84.35|84.3|85.75|84.75|85.8|86.1|84.75|82.75|81.45|81.85|84.05|83.8|81.45|82.3|82|85.35|85.35|85.4|86.15|87.75|88.2|88.75|86.95|87.5|88.45|87.8|87.25|88.15|86.05|86.45|87.4|88.7|89.45|87.15|86.3|84.7|86.3|84.2|84.75|83.8|86.05|87.9|88.2|89.3|88.95|93|92.8|86.3|88.9|90.2|95.1|95.15|98.95|95.75|91.1|90.55|85.95||84.55|86.6|86.7|83.4|80.65|78.05||78.85|81|80.05|77.9|75.55|79.5|82.7|83.5|83.4|81.55|82.05|82.6|84||87.9|89.15|87|88.15|83.65|84.4|82.55|82.95|83.2|84.6|83.2|86.95|90.6|||87.45|85.6|85.8|80.7|78.05|78.6|78.6
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|105.5|105|104.5|104.5|104|102.5|102.5|101|101.5|100.5|100.5|101.5|101.5|100.5|100|101.5|100|100|100|99.4|102|101|102.5|102.5|101|101|100|101.5|102.5|103|104|103|102.5|101.5|101|101|102.5|100|102|102.5|104|104.5|104|104|103.5|102.5|102.5|104|105.5|106.5|107.5|107|108.5|106.5|||107.5|105.5|101|||101.5|103.5|99.2|104|102|99|98.2|97.8|98.6|100|99.8|99.8|98.4|98.8|98.6|98|97.2|97.8|95.6|97|94.8|94.6|94.2|95.8|93.6|95.8|96.2|96.4|95.8|97.8|98|96|95.6|94.6|95|94|94.6|92.2|92.2|91.8|89.8|90.2|90.2|89.8|90.8|91.8|91.8|92.6|93.8|93.8|94.4|93.4|94|93.8|93.4|92.4|91.2|91.8|91.6|89.6|88.6|88.4|87.6|87.6|88|88|86.8|87.8|85.8|90.8|90.8|91.2|91.4|91.2|91.2|93.6|94.8|96|94.2|94.2|93.4|93|85.2|85.2|85.4|85|87.2|86.2|85|84.8|85|84.4|85.6|85.4|85.2|85|85.2|85|86|86|87|87|88|88.4|86|88|88.4|90|89.8|94.2|95.4|91.4|90.2|89.8|90|89.8|89.8|90|90.6|90.2|86|92|91.8|92|93|91.2|90.4|92.2|91.4|90.4|90.8|90.6|89.6|90.4|90.6|90|92|90|90|91.2|91|91.2|92.2|92|90.8|90|92.2||90.2|89|90.6|89.2|90|90||88.2|90|88.4|87.8|87.6|88|88.4|89.4|89.8|88.8|89.2|87.6|87.6||88|87.8|87.8|89.8|90.2|89|87|87|87|87.2|86.2|85|85.4|||89|90.2|91.6|90.6|90.4|91|93.2
05177|949709|/equities/highlight-event-entertainment|CHALL||27|27.8|26.6||26.8|26|26|||26.2|28|26.6|28|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|28.6|27|27|27|28.6|27|26.8|27.6||||28.2||||28.4|26.8|27|26.8|29|28.4|26.6||||28.6||28.6|26.6|28.6|26.6||27|28|28|||||28||26.6|25.8||27.8|25.6|||||27.8||27.4|||27.4|27||27|||26.8|||||28.8|||27.6|28.8||27.6|27.6||28.2|29.6||28.6|30|26||28|28.2||29|30|30|||30|30.6|||||31||31|||31|||29.2|30|30|29.8|30.4|30.2|29||28.6|29|29|25|30|30|31|31.4||32.6|||||||33||32.6|||34||34.2|33.6|33.4|34.8|34|34||33.4|34.8||||36.2|35.8|33.2|||34.6|35|||35.4|32.2|35.8|35||36.6||32|33.2|34|34||33.2|||35.8|34.2|32|36|35|36|35||37.6|37.6||37.4|||37.6|37.8|34.2|35|38.4|38.4|37.2|38.4|38.4|38.4|38.2||||38|38.6|37.6|34|37|37|
05178|949710|/equities/hochdorf-holding-ag|CHALL|59.5|60|60.7|60.6|60.6|60|60.1|60.1|60.2|60.1|60.6|62.1|60.2|60.9|60.2|60|60.4|60.3|61|60.6|60|60|61.1|60.7|60.2|60.1|60.5|60.7|60.5|60.5|60.5|60|60.7|60.3|60.5|60.6|60.7|61.5|61.5|60.7|61|61.1|61.2|60.8|60.8|60.8|60.5|60.5|60.8|62|62.1|62.6|62.6|62.6|||63|63|63|||62.6|62.5|62.5|63|62.9|63.1|63.1|63.2|63.4|63.4|64|64|63.5|62.6|62.5|62|64|64|62.1|61.3|63|63|61|62.5|61|61.6|62.3|62.8|62|62|61.8|64.9|62.2|60.8|63.9|60|58|55.1|56.1|57.5|57.5|58.6|59.6|60|60|61.9|62.1|61.4|64.8|61.4|62.5|60.1|60|65|65|65|65.6|65.4|66.4|66.1|||67.5|68.4|67.5|67.5|67.5|66.2|66.2|68.2|67.1|67.1|67|68.2|70|70.2|71|70.2|70.2|70.1|70.2|70.9|71.9|72|72.2|70.5|72.1|71|72|73.1|72|73|72|76|72|75|76.1|76.2|78.3|78|76.3|77.5|73|69.9|64.8|64.5|64.9|63|63.4|63||62|64.1|62.7|62|59.8|59.2|62.5|62.7|62.6|63.3|63.5|63.8|62.7|61.6|60|59.8|58.4|58.5|59.5|58.9|58.9|58.7|59.1|59|59.7|59.4|59.3|59|59|60|60.8|64.5|62.5|62.8|62|63||62|65.1|65.5|65.2|65.2|65.6||65.9|64.3|65.7|64.2|64.1|64.1|65|65.3|65|65.5|66.4|65.4|64||63.8|60.7|64|62.5|64|61.9|64.6|62.3|61.5|63.5|61.6|64.5|64.5|||60.6|63.6|66|62|59.8|58.5|58.6
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|52.84|52.7|52.94|53.4|53.64|53.74|52.98|53.36|52.98|52.42|52.84|52.32|51.74|51|50.06|51.44|50.42|49.57|49.53|49.24|49.09|49.36|50.52|50.12|49.51|49.65|49.39|49.68|50.08|49.66|49.35|49.56|49.23|48.5|47.7|47.28|47.94|48.88|48.89|49.95|50.82|50.72|50.46|51.06|51.06|51.48|51.54|51.46|51.32|52.38|51.76|49.6|48.8|48.61|||48.31|48.03|48.1|||47.64|46.77|46.05|47.88|47.35|47|46.25|46.25|45.68|46.08|47.33|47.45|47.93|48.28|48.03|48.06|47.52|47.51|47.8|48.03|48.15|47.25|46.61|46.18|46.28|46.57|46.4|45.8|45.11|45.32|45.93|44.65|43.44|42.29|41.99|41.31|41.44|39.64|38.31|38.11|38|40.05|41.04|41.8|41.5|42.32|42.5|42.78|42.41|41.89|42.92|42.97|43.25|43.36|43.21|42.57|41.82|41.89|41.06|41.88|41.37|41.79|41.76|41.01|41.1|41.93|41.65|41.53|43.17|43.48|43.84|43.95|43.97|43.6|43.22|42.65|42.25|42.22|41.8|42.03|43.35|42.57|42.9|42.95|43.08|43.15|43.38|43.41|42.93|43.08|43.42|43.28|43.55|43.54|44.23|44.37|44.19|43.62|43.27|43.18|43.66|43.54|42.86|42.82|42.64|44.11|44.12|43.99|44.01|44.61|44.14|44.55|43.54|43.74|43.45|43.29|41.98|42.36|41.49|41.63|42.14|42.35|42.86|42.51|41.69|40.96|40.96|40.45|40.45|39.51|40.3|40.96|40.63|41.26|41.24|41.74|41.59|39.32|39.27|40.22|42.13|42.04|43.15|42.95|42.32|41.4|40.26||39.02|39.51|38.42|38.15|37.07|36.32||36.57|36.9|36.16|35.24|36.81|37.93|38.31|38.62|39.49|38.35|37.64|37.78|37.74||39.67|38.88|37.6|36.86|35.71|36.03|35.68|35.7|36.01|36.57|35.36|35.46|37.35|||36.73|36.24|36.83|35.4|33.75|33.96|33.96
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|71.2|70|70.7|70.5|70.6|70.5|71.2|70.8|70.7|70.7|71.9|72.3|71.6|70.1|69|69.9|69.6|69.1|69.5|70.3|70|70.3|71.4|72|72.6|72.3|72.6|72.9|73.8|73.8|74.1|73.6|73.8|73|72.8|72.7|74.4|73|74.2|74|74.6|74.2|74.5|73.7|73.5|74.7|74.7|74.6|73.4|72.6|71.2|70.7|71.2|70.4|||69.7|69.4|69.9|||69.1|69.6|68|69.8|68.8|68.5|67.4|69.5|69.2|70.2|71.7|71.7|72.6|72.5|73|73.3|73.4|73.9|73.9|73.2|73.3|73.8|72.2|72.4|73|74.2|73.9|73.1|71.6|71.2|71.6|71.5|70.7|69|69.5|68.2|67.7|65.5|64.7|64.8|64|65.8|66|66.9|67.4|67.9|68.3|69|69.8|68.9|69.9|69.1|69.4|69.2|69.5|69.8|70|70.1|68.3|69.5|67.8|66.6|66.6|66.5|67.3|69.4|68.6|68.5|70.4|70.4|69.9|69.8|69.3|68.9|69.6|69.8|70.2|69.7|69.9|69.6|69.8|68.6|69.7|69.9|71|70.9|70.8|71.2|70|69|72.5|72.1|73.7|73.9|73.4|72.6|72.6|72|71|71.4|71.1|71.8|71.3|70.6|70.3|70.4|71.2|71.5|71|73.2|72|72.1|72.9|72.5|70.2|70.7|69|68.1|68.9|70|69.1|68.5|68.5|66.7|66.6|66.2|66.1|66.1|66.5|65.5|66.1|66.8|66.7|66.6|66.7|66|65.9|63.6|64.1|65|66.5|65.7|68.4|68.7|67.2|67.4|65.8||65.1|65.4|65.3|63.6|62.6|61.2||61.7|62.2|60.3|59.6|58.5|61.1|62.2|62.5|63.1|61.6|62.1|60.5|58.7||61.8|62|60.8|60.1|60.2|60.9|60.5|60.3|62.3|62.6|60.3|60.2|61|||60.2|59.2|59.6|57.8|55.1|56.2|55.7
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4320|4340|4300|4300|4300|4360|4300|4280|4260||4260|4240|4260|4260|4300|4260|4260|4280|4300|4360|4340|4340|4280|4320|4340|4300|4280|4340||4280|4240|4260|4220|4280|4240|4280|4240|4200|4200|4220|4220|4260|4220|4200|4200|4180|4200|4180|4200|4200|4200|4220|4220|4240|||4200|4220|4160|||4180|4180|4200|4200|4200|4180|4180|4180|4180|4200|4200|4220|4220|4220|4220|4220|4200|4220|4220|4200|4180|4220|4260|4280|4280|4200|4220|4320|4240|4280|4240||4300|4280|4240|4260|4260|4300|4200|4300|4320|4280|4300|4380||4320|4360|4320|4340|4240|||4240|4260|4240|4260|4240|4260|4300||4240|4240|4260|4260|4280|4240|4300|4240|4240|4200|4180|4200|4200|4240|4200|4200|4240|4180|4220|4240|4220|4260|4240|4200|4220|4200|4240|4200|4200|4220|4220|4220||4200||4240|4200|4200|4200|4260|4220|4220|4180|4180|4200||4200|4220|4200|4220|4220|4200|4220|4240|||4260|4260|4200|4240|4200|4240|4240||4240|4240|4240|4300|4220|4240|4220|4240|4280|4340|4300|4280|4280|4220|4260||4280|4260|4280|4260|4280|4340|4320||4260|4280|4320|4300||||4300|4320|4220|4300|4280|4340|4280|4280|4280|4320|4300|4300|4300||4360|4300|4220|4220|4300|4280|4280|4280|4320||4360|4340|4280|||4300|4280|4220|4200|4200|4200|4200
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|26.18|26.24|26.3|26|25.8|25.66|25.32|24.84|24.58|24.64|25.32|25.5|25.68|25.24|24.24|24.78|24|23.72|24.44|24.4|24.54|25.38|25.62|25.16|25.08|25.1|24.92|25|25.4|26|26.42|26.9|26.74|27.16|27.12|27.1|27.62|28.6|28.6|28.42|28.8|28.3|28.26|27.44|27.34|26.94|26.64|26.58|26.14|26.1|25.4|25.34|25.5|25.42|||25.34|25.02|24.9|||25.08|24.66|24.56|24.94|25.14|24.98|25.14|25.04|24.92|25.5|27.12|26.8|27|27.12|27.4|27.18|26.82|26.58|26.36|26.34|25.86|26.08|26.08|26|25.82|26.22|26.24|26.12|25.92|25.68|25.3|25.2|25.34|25.52|25.68|24.66|24.14|23.74|23.16|23.38|23.56|23.68|23.42|23.32|22.5|22.8|22.82|22.92|22.82|22.88|24.2|24|23.8794|23.3465|22.8926|23.3663|24.057|23.8991|23.9583|24.1754|24.353|24.3135|24.4517|24.0767|24.3925|25.4187|25.2411|25.4187|25.399|25.024|25.024|25.0043|24.1951|24.0767|24.057|24.1754|24.1359|24.0175|23.8794|24.7477|25.6161|26.5239|26.1686|25.8923|26.2476|26.6225|26.287|26.8396|26.6817|26.5436|26.6817|26.662|25.991|25.8923|26.2476|25.6358|25.6753|25.5766|25.3003|25.5174|25.5766|25.8726|24.728|24.728|24.5109|24.8661|25.3595|24.7872|24.8859|26.366|26.5436|27.2146|26.4844|25.7739|25.5963|25.9713|25.5371|25.3003|25.9713|27.1949|30.3919|31.3787|30.3327|30.4314|30.1354|29.2473|29.3657|29.8986|30.2735|30.017|30.1156|29.8393|29.1155|29.3928|29.0957|28.9967|28.145|26.303|26.4218|26.9764|27.4319|27.2537|27.1348|27.2339|27.4319|27.9667|28.0856||28.7392|28.3827|28.7788|30.1058|29.571|29.0759||29.4126|30.8783|31.0169|30.5416|30.3039|30.1058|30.8585|29.5116|28.0063|26.8576|26.9566|27.0754|26.1445||27.4121|27.0358|26.4218|27.1547|28.9769|30.3633|30.3039|29.2343|27.729|25.5899|25.2334|24.4808|24.7383|||24.0648|23.431|24.1441|23.6093|22.9161|22.9755|23.5499
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|27.1|26.84|27.14|27.1|26.1|26.64|26.68|26.82|27.06|27.04|27.82|26.52|28|28.8|29.08|29.62|29.2|28.7|28.32|27.54|26.56|27|26.86|26.66|26.3|26.42|26.56|26.58|26.7|25.66|26.16|25.8|25.36|24.8|24.84|24.6|24.4|24.42|24.42|24.3|24.9|24.9|24.92|24.8|24.76|25.06|24.9|24.6|24.44|24.64|24.3|24.26|24.06|23.46|||23.82|23.9|23.66|||22.4|22.78|22.04|23.1|23|22.98|22.48|22.36|22.1|22.48|22|21.82|22.22|22.36|22.06|21.9|22.5|22.76|22.28|22.38|22.66|22.78|22.12|21.9|22.5|22.7|22.1|22.02|21.3|20.3|19.07|18.6|18.29|18.36|18.05|17.73|17.64|18.24|17|16.79|19|19.11|25.58|25.66|25.6|26.6|26.54|27|26.84|26.66|27.18|27.38|27.46|27.28|27.5|27.64|27.82|28.04|27.28|27.56|27.54|27.68|28.32|28.02|27.8|29.06|28.88|29.06|29.78|29.8|29.9|30.04|30.22|30|29.82|29.72|29.68|30.22|30.26|31.26|31.2|31.1|30.86|30.76|30.6|30.98|30.34|31.6|33|34.18|36.72|40.72|40.62|40.64|40.88|40.54|40.36|39.54|38.96|38.92|39.34|39.56|38.62|39.8|40.26|41|41.78|41.9|41.16|41.78|40.88|41|40.4|39.8|39.34|38.3|37.38|37.22|36.44|36.36|36.18|35.96|36.1|35.78|35.78|34.98|34.32|33.72|34|33.98|34.74|34.44|34|34.54|35.44|35.26|33.86|33.56|33.1|37.2|38.6|37.8|38.34|38.04|37.52|35.6|35.1265||33.8584|34.42|34.6374|33.4961|32.1555|31.1773||32.9164|33.9309|32.2099|31.8838|32.1555|33.4418|33.4055|34.42|34.1483|34.0577|34.2751|34.4381|33.8222||35.507|34.1845|33.0613|32.2642|31.8476|32.4454|32.9526|33.1338|32.6084|32.9345|32.6266|32.7353|33.641|||33.6773|33.6954|33.8403|30.7969|29.565|29.3476|29.7461
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|989|980|990|940|994|1006|1000|992|980|978|989|1044|1042|1004|994|1008|1002|983|1006|1002|997|1014|1020|1018|1012|1030|1030|1004|1012|1004|994|994|993|965|957|951|953|984|991|1016|1020|978|970|944|932|909|892|874|866|861|840|824|816|800|||801|797|775|||773|766|752|778|783|776|770|778|766|778|800|800|800|793|787|780|771|749|734|725|721|720|726|727|737|727|719|716|707|703|706|704|719|703|689|660|662|662|658|656|653|666|679|710|669|674|727|731|737|725|748|744|750|743|744|748|753|771|761|759|735|725|726|728|720|741|736|736|742|746|761|763|762|747|755|754|745|743|735|767|789|773|764|767|778|783|776|773|768|778|780|783|770|766|763|757|757|761|759|750|747|749|737|742|740|759|768|750|757|772|765|745|749|742|731|738|720|737|737|738|733|735|731|730|720|730|725|715|710|698|721|715|686|710|710|706|692|676|670|666|660|653|654|699|715|726|709||703|706|699|716|688|678||685|680|661|653|644|667|670|665|652|646|648|643|625||650|658|654|646|667|666|629|616|629|629|608|593|600|||585|575|584|572|564|574|573
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|3065|3040|3040|3030|2995|2960|2935|2930|2920|2900|2960|2985|2985|2895|2885|2995|2960|2905|2975|2945|2955|2945|2935|2880|2900|2915|2900|2915|2945|2945|3040|3035|2920|2905|2845|2760|2790|2605|2475|2520|2575|2565|2555|2550|2530|2485|2475|2485|2430|2565|2670|2660|2665|2695|||2695|2720|2735|||2685|2660|2615|2665|2670|2585|2575|2665|2635|2670|2665|2620|2625|2640|2635|2665|2595|2565|2580|2555|2550|2545|2550|2590|2635|2625|2595|2580|2600|2600|2565|2530|2595|2560|2585|2525|2435|2435|2410|2395|2370|2435|2430|2490|2515|2470|2475|2545|2555|2530|2620|2580|2580|2565|2580|2540|2515|2470|2400|2310|2215|2160|2105|2065|2050|2105|2085|2105|2225|2240|2260|2255|2285|2280|2300|2325|2315|2420|2395|2420|2445|2405|2405|2385|2415|2405|2410|2380|2330|2375|2425|2420|2385|2350|2375|2370|2360|2335|2320|2275|2215|2200|2180|2145|2145|2195|2205|2175|2170|2205|2175|2165|2120|2115|2120|2090|2035|2055|2045|2030|2020|2050|2050|1980|1940|1908|1894|1892|1898|1862|1892|1980|1952|1942|1914|1928|1872|1810|1850|1870|1890|1878|1938|1972|1982|2100|2100||2030|2005|1992|2015|2025|1950||1898|1834|1778|1716|1712|1788|1842|1888|1848|1822|1826|1778|1752||1818|1878|1844|1838|1844|1858|1810|1820|1834|1694|1650|1660|1676|||1636|1558|1506|1526|1478|1544|1530
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|618|619|620|618|617|615|600|596|595|594|597|595|592|590|586|590|591|590|590|586|590|591|591|590|591|589|593|591|595|599|600|595|592|596|590|585|592|592|594|602|599|601|600|600|595|597|595|600|600|591|589|600|614|614|||615|609|605|||600|599|593|589|595|584|577|584|584|580|575|575|574|576|575|580|576|582|585|588|588|584|598|596|596|598|596|591|587|591|595|579|571|572|579|578|575|559|554|551|549|543|555|562|560|555|566|566|566|576|582|582|585|590|586|587|594|592|584|586|580|582|585|581|580|581|596|599|589|591|591|596|598|599|597|584|584|582|581|587|580|575|573|582|577|562|560|556|552|536|540|540|539|538|532|530|539|536|537|530|540|544|522|558|560|552|552|551|559|567|566|561|560|560|562|562|566|568|564|563|566|568|568|572|571|558|557|551|563|555|560|569|576|579|580|579|579|573|576|571|573|568|579|575|550|544|543||523|516|513|518|512|508||507|496.5|484.5|480.5|479|480|480|488|482.5|469.5|476.5|477.5|478||496.5|500|503|509|507|506|505|509|511|510|493.5|490|500|||501|485|477|471|486|490|492
05187|985791|/equities/investis-holding-sa|CHALL|87|87|87|86.2|86.6|86.8|86.2|86.2|87|86.4|86.2|86.8|86|86.2|86.8|87.2|87.2|86.8|86.8|86.4|86.4|86.4|86.2|87.2|87.2|87.4|87|87.2|86.8|87|87|86.6|86.6|87.4|86.8|86.8|86.4|86|87.8|89|89.4|87.6|90|89|88|88.2|87.6|89|89.2|90|90|89.6|90.4|89.8|||89|88.4|88.2|||88.2|87.6|86.8|87.8|88.4|87.4|87.2|87|88|87|86.6|87|87.2|87.2|87.2|87|88|87|86.4|86.2|86.4|86.4|87|87.4|88|87.6|88|87.8|87.2|85.6|87.4|87.6|88.6|89|88.8|88.4|88.8|88.2|87.2|84.8|85.4|86|86.6|86.2|85.6|86|88.2|88|88.8|89|87.8|87.4|87.4|88.4|88|88.2|88|87.6|87|88.2|87.8|87.2|87.6|86.8|86.4|86.8|87|87.4|87.2|88.8|89.4|87|88|87.4|86.6|85|85|85.6|85.8|85.6|84.8|83.6|84.4|84.4|84.4|85|84.6|83.2|82.4|80.8|82|81|81|81.4|82|82|83.4|83.2|80.8|81|81.4|81.6|82.2|82.2|83.4|83.2|82.8|83.4|84|84.6|82.6|82.8|84.2|81.6|81|80.8|80.8|80.6|81.2|81.2|80.8|80.6|84.4|85.4|85.4|87.6|86.2|85.6|85.8|86.2|86|85.6|86|85.6|85.4|82.2|84.2|82.6|82.8|84|83.2|82.8|83|82.6|84|81|82||83.6|83|84.8|84.4|84.8|83.2||84.4|83.8|84.6|82.6|83|83|83.2|84|83.4|83|82|82|81.6||80.4|78.6|79|79.6|77.6|77.4|76.6|76.4|78|80|78.6|78.4|78.6|||78.4|77.2|77|76.6|77|78.4|78.4
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||176|177|180|177|180|180|180|181|182|182|182|182|182|181|182|182|184|184|186|187|187|189|185|186|186|188|189|185|186|185|183|181|183|187|182|182|180|180|183|187|185|186|184|184|187|183|183|183|180|178|182|180|189|||184|180|177|||180|178|176|183|183|185|182|178|177|178|178|176|176|175|176|173|178|177|179|175|175|175|178|172|172|173|172|172|172|172|172|173|170|170|166|168|170|168|170|165|165|167|165|169|167|167|174|169|170|172|168|170|172|173|173|171|170|168|170|171|170|170|170|171|170|170|170|176|170|171|171|172|172|174|169|169|170|170|169|169|170|170|168|167|164|165|163|158|160|161|166|161|160|160||160|||160||160|160|158|161|161|161|162|162|161|162|164|162|160|160|155|152|154|152|155|153||151|151|152|152|153|150|150|151|153|155|152|151|153|152|152|151|152|149|150|150|150|152|150|150|150|150||150|150|150|150|151|150||148|149|148|148|149|150|148|151|148|148|148|148|146||147|147|146|147|150|152||151|153|150|151|150|149|||146|145|145|142|138|140|140
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|59.2|58.42|58.42|57.88|58.1|58.2|58.44|57.54|56.06|55.54|56.02|56.5|55.64|56.08|55.06|56.54|55.32|53.96|53.54|53.72|53.66|54.24|54.24|54.76|54.02|54.22|54.04|54.6|54.92|54.36|53.86|54.08|52.78|51.7|53.72|52.94|53.94|54.62|54.66|55.3|55|54.78|54.62|54.2|54.42|54.34|54.26|53.5|53.92|53.96|53.6|51.8|51.1|51.08|||51|51|50.92|||49.7|49.12|48.15|49.91|50.44|49.48|49.14|49.03|49.13|49.85|50.06|50.04|49.81|50.5|50.98|51.36|52.18|51.76|51.52|51.58|51.26|50.82|50.14|49.16|49.16|49.18|49.39|48.8|47.41|47.61|48.61|48.17|45.3|44.36|44.07|42.16|42.55|40.81|39.7|39.79|39.92|42.35|42.8|43.26|42.84|43.69|43.73|42.61|40.87|39.63|40.83|41.21|40.62|41|40.54|39.98|40.17|40.1|39.01|39.15|38|38.26|37.63|36.71|37.36|37.74|37.95|37.96|39.82|39.82|40.68|40.97|40.44|40.66|41|40.25|40.18|41.66|41.57|41.86|41.92|41.37|43.3|42.49|42.7|42.25|42.37|42.15|41.67|41.91|42.24|41.88|42.44|42.16|43.11|42.53|41.64|40.63|40.39|40.56|40.4|40.4|39.53|39.58|39.38|40.71|41.3|41.25|40.76|41.47|41.31|41.14|39.58|41.46|41.55|41.2|40.33|40.3|39.64|40.2|40.24|40.12|40.5|39.64|39.39|39|39.29|39.3|39.45|38.8|39.66|40.88|39.68|40.26|39.94|40.47|40.58|40.29|40.7|40.42|42.33|43.06|44.2|43.27|42.32|43.26|41.37||40.75|40.62|39.91|39.19|37.69|37.58||37.42|37.8|35.14|34.06|32.71|34.86|35.94|36.06|37.26|36.57|36.28|36.07|35.53||37.7|37.13|35.74|34.95|33.94|34.29|33.73|33.75|34.86|34.08|32.03|33.47|35.18|||34.45|33.91|34.76|32.54|30.53|30.12|31.05
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|144|144|142|143.4|141.8|140|142|141.8|140.4|142.6|142.8|142.6|143.8|146.4|142|143.2|140|137.6|136.8|136.8|136.8|137.8|137.4|137|136.6|136.2|136.6|136.8|136.6|136|136.2|135.8|137|135.6|136|135.6|135.8|135.6|135.4|137|137.6|136.4|136.2|135.6|135.6|136|135.6|135|135|137.6|134.8|134|136.2|137.8|||135.8|133.6|133|||132.6|132|128|137.6|141|141|134.8|134|131.2|133.6|138.6|138.4|138.6|140|137|133.8|133|132.6|131.2|126.4|126.2|126.6|125.2|124.8|123.8|126|128.2|121|118.8|118.2|121.4|119.2|106.4|102|101.6|101.2|100.4|100|99.7|99.5|99.9|104.4|106|107.2|106.2|108|112|113.8|114|113|115.2|115.6|118|115|114|115|114|114.2|113|113|113.2|111.2|111.6|112.4|118|119.6|117|116.8|121|120.6|120.8|120.6|119.4|119|121.4|121.2|119.4|125|126|125.4|123.6|121|126|126.6|128.8|127.8|128|127.4|126.2|126.2|126.4|126|125|127.2|130|129.8|128.4|127.6|128.6|128.2|127.2|126|124.6|124.6|124|122.6|121.8|122.6|122.2|123.4|122.6|120.2|118.2|118|119.8|118|118|118|118|118|118.4|119.6|122.4|122.2|119.8|119.2|118.2|119|119.6|120.4|123.4|122|123|124|123.4|124.2|127.4|123|125|126|128.4|128.2|128.2|131.8|133.2|129.4|127.4||122.4|124|128.8|123.6|120.2|117.8||115.4|119.8|119.2|119|115.8|120|123.8|123.6|122.2|120.6|123.2|120|122||132|131|127.2|125|123|123|123.6|122.4|124.4|122|118.4|121.4|127.6|||125|123|117.2|115|113|116|116.6
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|196.6|194.4|195.8|191.8|189.6|192|192.8|195|188.8|187|191.2|193|191|191.6|191.2|195.2|191|192.4|195.4|194.6|195.4|194.2|202.5|200|203|206|205.5|201.5|200.5|205|211|208.5|203|197.2|195|192.4|196.4|202|203.5|205.5|210|207|206.5|205|207|208|207.5|205.5|205|197.8|191.2|186.6|192.8|191.8|||193.6|193.6|181.2|||188.2|186.8|183|187.4|181.2|177.8|176.4|178.6|177.6|179.6|178.2|177.4|180.4|183.6|184|179.8|176.4|176|174.6|173.2|171.4|171.6|177.6|179|180.8|179.4|179.6|176.4|173.2|175.6|172.6|174|175.4|174|173.4|155.4|169.2|160.4|159|153|151.8|158.6|160|165|165.8|164.4|165.4|169.6|174.2|173|174.8|175|175.2|173.2|174.8|175.2|175.4|175|172|171.8|168|166.2|164.8|160.8|161.2|162.8|162.2|162.4|171|173.6|175.2|176.6|177.6|178.2|179|180.8|179|182|178|189|188.8|186|183.6|180|180.2|181|180|182.2|179.6|178.2|177.4|178.6|178|176.6|172.2|169.2|166.6|163.4|164.2|163.4|160.4|159.2|159.6|157|157.2|161|161.4|163.8|162.2|163.4|163.2|164.8|161.8|163.2|164|164.4|163.4|167.4|166|160|142|166.4|169.2|169.6|169.2|171.6|170|172.4|171|168.2|172.4|172.4|170.6|167|168.6|169.8|169.4|155.4|160.6|163.8|168.2|165|168.2|168|166.4|167.8|166||156.8|155.8|153.8|155|153.8|149.6||148.2|147.6|137|135.6|133.2|133.4|139.2|138.8|135|134.4|133.8|133.8|133||138.4|134.2|132.8|131.8|131.4|130.6|130.4|129.6|134|128.8|126|131.4|136.8|||134.8|130.6|132|130.8|121.2|120.2|124
05192|1081717|/equities/klingelnberg|CHALL|22|21.3|21.4|21.1|21|21|21.1|21.1|21|21|21|20.7|21.2|22|20.5|21.6|21.1|21.2|21.2|20.6|21.1|21.2|21.1|21.3|21.1|21|21|21.1|21|21|20.5|20.7|20.4|20.1|20.1|20|20.4|20.4|20|20.9|21.3|21|20.5|21|21.2|21.8|22|22|22|22|22|22.1|22.5|21.9|||21.5|20.5|19.4|||19.2|18.3|18.25|18.7|18.7|18.5|18.5|17.7|18.75|19.1|19.25|19.05|19.25|19.05|19.15|18.8|18.75|19|19|18.4|18.35|18.5|18.55|18.35|18.45|18.8|19.1|19.1|17.45|17.3|17|15.9|15.3|14.6|14.8|14.6|14.85|14.6|14.5|14.5|14.5|14.8|15.3|15.35|15.4|15.4||15.45|15.6|15.4|15.45|15.5|15.35|15.55|15.55|15.65|15.7|15.7|15.5|15.45|15.5|15.45|15.6|15.4|14.85|14.7|14.65|14.8|14.85|14.8|14.9|14.95|15.1|15|14.85|15|15|15.05|15.05|15.1|15|14.95|15|15|14.8|14.8|15|14.9|14.7|14.55|14.65|14.8|14.9|15|14.85|15|15.5|14.75|14.45|14.2|14.5|14.2|14.05|14.55|14.4|14.35|14.25|14.5|14.15|14.9|14.75|14.5|14.3|14.3|14.2|13.95|13.85|13.6|13.35|13.5|13.6|13.05|13.05|13.25|13.25|13.25|13.4|13.4|13.65|14|14.15|12.95|12.85|12.55|12.55|11.95|12.45|12.65|12.55|12.55|12.8|13.3|13.5|13.2|13.2|13.2|12.95||12.8|12.8|12.8|12.7|12.5|12.5||12.45|12.5|12.4|12.45|13.15|14.15|15|15|14.65|14.7|15.2|15.1|15.1||16|15.25|14.9|14.65|14.55|14.05|14|13.5|13.3|13|12.3|11.85|11.8|||10|9.9|9.94|9.52|9.52|9.52|9.5
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|228|224.2|224|239.2|234.2|242.8|247.6|245|237.6|234.4|237|237|238|235.4|232.2|235.8|237.2|231|239.8|239.2|240|239.4|238.4|237.2|236|237.4|239|235.4|239.8|237.4|240|236|231.8|226.6|219|207.6|209.2|196.2|189.4|196.2|199.2|197.9|198.6|202.8|200.6|198.9|199.3|193.7|185.5|182.7|177.1|174.4|176.3|174.6|||172.6|172.1|169.4|||169.5|169.4|167.2|171.7|168.1|169.3|165|163.5|159.1|160.2|164|165.2|168.6|171.4|170.4|172.2|177.3|180.1|175.5|174.8|173.3|171.3|171|169.6|169|171.1|168.4|165|165|163.9|163.8|164.2|167.3|164.7|165.1|165.3|167.2|163.8|159|160.6|161.5|160.9|161.2|165.4|161.5|165.7|168.8|171.5|170.6|169.1|177.9|180.9|178.7|176.6|177.4|174.6|170.5|165.4|161.9|159.9|155.6|156|155.6|151.8|150.6|152.5|148.8|149.5|156.9|156|155|157.1|158|157.6|156.5|157.2|157|157|150.1|151.7|153.3|151.6|150.9|146.8|145.8|140.7|139.8|142.8|141.2|142.3|144.2|145.1|148.1|147.8|145.7|144.3|139.8|137.6|135.6|135|136|134.7|133.3|133.7|133.9|137.2|142|144.5|146.2|148.1|149.3|149.9|146.8|146.7|146|148.4|146.2|148.6|148|150.1|152.1|153|151.8|151.8|153.9|150.5|152.1|142.9|142.7|137.2|141.6|135|135.5|134.5|133.3|134|130.9|130|127.4|132.6|142.6|145.7|151.5|156|153.8|156.3|150.6||147.3|150.7|147.3|136|133.9|130||125.2|127.2|121.7|119|120.4|128.2|132|135.8|133.6|131.2|137.3|132.3|129.7||140.1|137.9|128.2|127.2|129|129.5|129.2|134.1|141.2|138.8|138.9|137.4|143.9|||136|135|144.7|138|139.2|144|142.8
05194|949718|/equities/kudelski|CHALL|4.625|4.655|4.64|4.63|4.65|4.645|4.66|4.665|4.62|4.54|4.705|4.715|4.745|4.63|4.59|4.5|4.805|4.715|4.82|4.755|4.78|4.835|4.9|4.925|4.85|4.845|4.71|4.7|4.71|4.67|4.785|4.725|4.63|4.83|4.865|4.61|4.375|4.195|4.16|3.975|3.73|3.6|3.575|3.55|3.535|3.51|3.505|3.51|3.52|3.6|3.575|3.605|3.62|3.465|||3.35|3.395|3.33|||3.28|3.28|3.21|3.37|3.35|3.36|3.32|3.305|3.33|3.39|3.425|3.4|3.405|3.375|3.35|3.37|3.355|3.475|3.39|3.345|3.355|3.3|3.36|3.32|3.33|3.34|3.2|3.355|3.275|3.25|3.355|3.2|3.18|3.095|3.15|3.145|3.19|3.05|3.07|3|3|3.1|3.14|3.18|3.18|3.18|3.2|3.22|3.25|3.25|3.32|3.35|3.385|3.4|3.47|3.4|3.27|3.295|3.25|3.23|3.2|3.18|3.19|3.22|3.32|3.44|3.37|3.37|3.525|3.535|3.55|3.515|3.46|3.66|3.475|3.41|3.38|3.45|3.2|3.13|3.02|3.05|3.05|3.1|3.1|3.1|3.1|3.07|3.1|2.93|3.38|3.37|3.4|3.37|3.49|3.37|3.34|3.28|3.255|3.255|3.26|3.225|3.205|3.285|3.28|3.32|3.34|3.32|3.335|3.3|3.315|3.33|3.3|3.28|3.28|3.18|3.155|3.24|3.24|3.31|3.3|3.3|3.365|3.35|3.34|3.31|3.3|3.355|3.37|3.3|3.34|3.45|3.4|3.52|3.54|3.535|3.515|3.435|3.3|3.305|3.72|3.75|3.88|3.94|3.75|3.38|3.1||3|3.065|3.02|2.955|2.98|2.96||2.925|2.99|2.955|3.11|3|3.08|3.225|3.23|3.27|3.355|3.27|3.27|3.26||3.36|3.315|3.29|3.18|3.175|3.4|3.375|3.31|3.32|3.34|3.31|3.265|3.43|||3.315|3.41|3.37|3.19|3.175|3.1|3.035
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|261.7|255.4|253|251.7|249.7|249.4|246.4|244.2|239.2|238.8|238.3|220|221.4|217.5|212.7|213.5|211.6|207.5|212.6|206.9|206.4|207.7|209.9|208.9|203|203.1|203.1|204.7|203.4|202.2|201.6|206.6|205.8|203.9|202.7|201.3|203.7|203.8|203.6|204.4|204.7|202.1|201|201.6|201.3|206.1|204.2|199.25|198.5|200.3|196.1|194.65|200|199.85|||200.7|200.6|198.85|||198.7|199.6|200|202.4|201.8|197.5|197.8|196.5|195.65|195.25|195.55|194.2|193.3|192.2|194.1|195.9|200.8|200.8|199.9|199.55|198.65|196.2|194.8|192.3|192|191.5|189.2|187.85|190.85|188.1|184.6|183.65|189.45|193.4|191.9|187.5|185.7|181.55|181.2|182|182.35|184.85|185.5|187.55|188.35|187.85|186.15|183.25|184.55|183.2|185.05|183.2|181.1|179.7|180.35|177.45|176.4|179.9|180.25|178.65|178.45|178.8|179.4|178.65|177.45|177.55|174.7|173.25|177.35|176.7|176.85|175.35|175.1|173.8|174|172.55|170.05|171.35|170.4|174.45|176.05|174.25|175.05|174.5|174.65|170.35|169.1|168.55|167.15|167.3|166.7|166.1|164.65|164.7|166|163.25|161.5|159.9|160.85|158.85|159.25|158.2|156.95|156.8|157.7|159.05|158.6|159.1|158.05|161.3|159|157.45|160.25|159.7|158.75|157.85|154.4|154.95|150|155.2|156.45|157.75|158.05|158.1|156.2|157.3|156.55|153.35|153.9|153.35|154.4|155.05|152.2|151.9|146.6|142.4|140.9|137.55|138.5|140.25|144.1|144.1|144.05|146.5|147|144.4|138.05||137.8|137.15|136.15|138.35|136.5|137.15||137.35|137|133.25|131.2|129.65|132.95|134.9|136.1|135.2|133.6|131.05|131.35|130.55||137.8|135.25|132.9|134.5|138.6|138.7|138.4|137.9|138.45|140.2|138.65|138.1|136.55|||136.85|140.25|139.75|136.65|131.85|135.5|130.7
05196|14155|/equities/cytos-biotechnology|CHALL|2.2|2.17|2.15|2.17|2.2|2.21|2.22|2.2|2.2|2.19|2.2|2.22|2.2|2.15|2.17|2.2|2.18|2.17|2.19|2.18|2.2|2.21|2.22|2.15|2.11|2.15|2.1|2|2.14|2.16|2.15|2.16|2.15|2.15|2.16|2.14|2.19|2.25|2.21|2.25|2.09|2.08|2.1|2.07|2.05|2.04|2.04|2.06|2.05|2.04|2.04|2.03|2.01|2.02|||2.02|2.05|2.06|||2.05|2.08|2.06|2.06|2.06|2.06|2.05|2.08|2.09|2.08|2.08|2.08|2.08|2.08|2.06|2.08|2.1|2.1|2.09|2.1|2.1|2.1|2.1|2.07|2.06|2.05|2.06|2.06|2.07|2.11|2.06|2.04|2.02|2.02|2.02|2.02|2.01|2.01|2|1.95|1.975|2.01|2|1.81|1.9|1.895|1.895|1.98|2|2.1|2.11|2.02|2.24|2.36|2.4|2.3309|2.3309|2.2941|2.3033|2.2296|2.2111|2.3033|2.2756|2.2664|2.1651|2.119|2.1374|2.1651|2.1466|2.1651|2.1651|2.1743|2.0729|2.0545|2.2664|2.2664|2.2848|2.3217|2.3217|2.3033|2.4691|2.377|2.2848|2.2111|2.248|2.2111|2.2572|2.2664|2.248|2.248|2.2756|2.3033|2.1282|2.0729|2.2111|2.3033|2.3033|2.0914|1.9992|1.99|2.0177|1.9716|1.99|2.0085|1.9808|1.99|2.0361|2.0361|2.0545|2.0545|2.0085|1.99|1.9808|1.9716|1.9624|1.9808|1.99|1.9992|2.0269|2.0269|2.0269|2.0453|2.0361|2.0361|2.0361|2.0453|2.0453|2.0085|2.0269|2.0545|2.119|2.119|1.9532|1.99|2.0361|2.0361|1.9992|1.9808|1.9532|1.9624|1.9347|1.9808|2.1098|2.0822|1.8979|1.8518|1.8795||1.8795|1.8887|1.9255|1.9163|1.8426|2.0085||1.7735|1.7413|1.709|1.7228|1.6768|1.8104|1.8012|1.8012|1.8242|1.815|1.8196|1.7873|1.7551||1.8104|1.8242|1.8058|1.8518|1.8058|1.8334|1.8288|1.8426|1.8703|1.838|1.8196|1.815|1.8334|||1.815|1.7735|1.8426|1.6814|1.6307|1.7275|1.7505
05197|1084287|/equities/lalique-group|CHALL|34.8|33.2|33.4|33.4|||33.2|||33.2||35.8|33.2|33.2||33|35|33.2|33.2|32.8|33|33.4|36.2|34.4||33.8||34.6|||34|34.6|||34||34|34||||36|35.4|35.6||33.8|34|34.2|35|36.2|36.2||33.8||||36.6|34.4|35.6|||35.6|36|35.6|37|35.6|35.2|35||34.4|34.4|34|33||33.4|33.4|34.4|33.4|33.4|34.8|36|36|36.8|34|32.2|31.2|30.2|31|30.4|30|29|28||26.4|||27|||26.6||27|26.8|26.6|27|28.8||||||29.8|28.8|27.2|27.8|29|29.2||29.2|27.2||||27.2|29|||30|29|29||28||29.6|29.4|28|29.6|30||28.4||30|29.6|29.6|28.4|28.2|28|||30.8|||29.6|31.8|29.4|||27|22.4||29.8|30.2|30.2|30.2||30||30||||29.8|29.6||29|29.6|30||30.6|31.4|30.6|29|30.6|31.8||32||||31.6||||31.8|||31.6|||32.4||34|33|34|34.2||33|33||33.6|31.2|31.8|31|31|||30.6|30.6|29|29|28|30.8||||30.2||29|||28|26.8||30|29.8|29.8|30|30.6|30|30.8||29|||||29|25.8|24.8|24|25|
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|63.25|64.4|64.25|64.25|63.75|62.75|63.05|62.15|62|61|61.15|63.3|63.4|63.9|61.8|61.8|60.3|60.15|60.05|59.3|59.85|60.95|60.6|60.4|60.25|60.1|59.25|59.75|60.8|58.15|64|63.55|63.55|63|64|66.5|69.45|71.2|71.7|73.7|75.05|75.3|74.65|75.65|76.4|76.6|77.2|76.3|74.55|68.95|67.8|67.75|67.65|67.75|||68.55|68.6|67.6|||66.8|66.85|66.55|67.65|67.7|67.4|65.2|64.5|63.25|63.25|64.65|64.05|61.4|63.55|64.25|64.55|65.65|65.25|68.25|66.55|67.2|68.05|67.15|66.3|66.25|65.45|66.25|65.1|63.15|63.3|61.9|60.8|57.65|56.8|55.45|52.55|51.05|49.08|49.1|49.4|49.08|50.8|51.95|52.4|51.2|52.55|52.9|52.5|51.7|51.25|49.2|49.92|49.5|52.4|50.9|50.6|51|50.05|49.48|50.05|48.64|49.26|49.68|48.72|48.18|50.55|50.8|52.25|52.4|52.7|53.3|52.1|52.4|53.75|54.7|54.5|54.85|55.15|54.8|55.6|55.15|54|54.4|57.9|59.3|58.05|59.1|59|58.2|58.1|58.15|58.3|57.5|57.9|57.6|57.6|56.4|56.15|55.7|55.05|56.2|56.5|55.15|56|56|57.95|58.45|58.25|58.7|59.05|58.35|59.55|58.8|58.6|58.35|58.3|57.1|58.7|58.65|59.1|60.5|61.05|62.1|60.75|60.45|60|60.7|60.05|59.35|59.3|61.75|62.5|61.15|62.25|65.1|65.4|64.45|61.5|62.15|62.6|63.85|65.05|67.4|67.4|65.25|64.25|63.75||61.45|61.9|60.8|60.2|59.65|58.45||56.8|56.15|53.95|53.4|51.75|55.25|57.35|58.25|56.75|57.35|59.5|64.8|63.25||65.05|64.3|63.45|63.15|62.05|62.25|62.45|61.9|61.55|63.5|61.6|62.3|64.8|||63.65|64.15|65.4|63.2|63.85|63.75|62.8
05199|100240|/equities/bravofly-sa|CHALL|36.1|31|31|31|29.8|29.5|28.5|29.2|29.5|28.4|29.9|29.5|28.1|27.6|27.1|27.1|25.4|24.1|23.5|23.2|23.1|23.1|23.9|23|23|23|23.6|23.6|23.6|23.7|23.6|23.5|23.1|22.8|23.1|22.6|22.6|23|23.7|24.5|24.6|24.6|25.5|25.7|26|26.1|26|25.8|25.5|25.8|25.5|25.9|26.2|26.1|||25|24.8|24.3|||24.4|23|21.6|24.1|24.6|24.1|23.2|23.5|23.6|23.1|24.7|24.6|25|25.2|25.9|26|26.2|26.8|26.3|25.9|25.3|24.4|23.6|23.8|24.2|24.5|24.3|22|21.4|21.2|20.8|19.65|16.3|16.1|16|16|16.2|15.1|15.25|15.5|15.3|16|16|16.35|16.4|16.2|17.05|16.5|16.6|16.25|17.85|18|18.5|18.85|18.15|17.85|18.1|18|18.05|18.7|18.55|18.3|18.1|18|18.25|18.2|18.8|19|19.6|19.75|19.35|19.35|19.5|20.3|20.7|20.1|19.65|19.45|19.55|19.5|19.25|19.2|19.4|19.45|19.3|19.8|19.6|19.5|19.9|19.5|19.45|19.55|19.5|20|20.4|20|20|19.6|19.45|20.2|20.4|19.5|18.95|19.7|20.1|20.5|20.9|20.5|22|22.5|22.9|22.9|21.8|22.1|21.9|21.4|21.3|21.5|21.4|22.5|21.8|22.7|23.2|22.8|23|22.6|22.6|22.6|23.8|23.1|24|24.1|23.8|25.3|25|25.3|26|23|24|24|26.6|27|29.4|26|23.7|20.6|20.5||19.7|19.7|19.05|17.6|16.65|16.2||16.2|16.55|15.8|15|15.7|16|17.05|17.25|17.95|17.5|17.2|15.5|18.05||20.8|20.4|20.1|20.2|20.3|19.95|21.4|20.6|20.6|21.5|21.4|19.8|21.8|||20.7|19.4|19.15|19.5|19.6|20.5|21
05200|949719|/equities/leclanche-sa|CHALL|0.912|0.9|0.924|0.922|0.936|0.934|0.95|0.934|0.962|0.96|0.96|0.98|0.99|0.968|0.99|1|0.92|0.96|1|1.005|0.98|1.01|1.03|1.035|1.03|1.035|1.03|1.02|1.03|1.04|1.05|1.045|1.065|1.05|1.025|1.02|1.02|1.05|1.055|1.04|1.065|1.02|1.02|1.015|1.035|1.05|1.09|1.065|1.06|1.08|1.095|1.085|1.08|1.08|||1.04|1.045|1.045|||1.02|1.01|1|1.03|0.978|0.9|0.826|0.88|0.954|1|1.05|1.03|1.02|1.01|1.095|1.07|1.1|0.99|0.89|0.818|0.77|0.72|0.662|0.716|0.632|0.57|0.56|0.54|0.548|0.538|0.52|0.51|0.514|0.512|0.524|0.52|0.53|0.52|0.52|0.508|0.5|0.512|0.55|0.55|0.552|0.55|0.55|0.55|0.55|0.55|0.56|0.554|0.57|0.56|0.55|0.51|0.54|0.54|0.544|0.552|0.54|0.546|0.54|0.54|0.55|0.56|0.564|0.562|0.57|0.574|0.572|0.552|0.582|0.578|0.582|0.57|0.57|0.572|0.57|0.59|0.592|0.594|0.6|0.59|0.582|0.59|0.598|0.59|0.602|0.592|0.592|0.59|0.59|0.59|0.6|0.61|0.588|0.57|0.56|0.58|0.6|0.6|0.61|0.616|0.61|0.62|0.638|0.614|0.614|0.622|0.612|0.63|0.638|0.63|0.606|0.602|0.62|0.628|0.63|0.63|0.63|0.624|0.626|0.612|0.58|0.57|0.56|0.56|0.58|0.58|0.608|0.6|0.59|0.582|0.6|0.652|0.65|0.7|0.79|0.82|0.872|0.84|0.944|0.98|1.03|1.02|0.6||0.532|0.52|0.51|0.5|0.476|0.5||0.502|0.52|0.48|0.5|0.51|0.53|0.574|0.57|0.53|0.542|0.59|0.602|0.626||0.62|0.64|0.64|0.65|0.65|0.66|0.64|0.662|0.66|0.65|0.658|0.642|0.65|||0.658|0.662|0.662|0.65|0.6|0.65|0.67
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|1920|1890|1902|1906|1880|1942|1894|1854|1846|1840|1834|1820|1814|1814|1792|1824|1784|1744|1734|1744|1744|1768|1772|1796|1808|1842|1856|1842|1890|1884|1816|1792|1776|1774|1792|1762|1840|1870|1874|1902|1892|1858|1850|1880|1846|1822|1826|1802|1780|1770|1770|1760|1768|1738|||1718|1728|1678|||1640|1636|1642|1690|1710|1706|1712|1660|1660|1648|1644|1646|1656|1676|1690|1690|1690|1682|1680|1702|1694|1704|1710|1694|1700|1704|1696|1676|1674|1662|1632|1598|1630|1600|1630|1626|1626|1618|1638|1596|1612|1654|1666|1712|1690|1700|1730|1714|1716|1706|1740|1744|1756|1740|1752|1776|1780|1784|1766|1722|1726|1730|1690|1684|1646|1722|1706|1710|1742|1706|1742|1682|1682|1692|1694|1690|1650|1650|1636|1666|1660|1620|1570|1554|1566|1550|1530|1518|1542|1530|1520|1488|1470|1476|1476|1474|1460|1460|1474|1480|1478|1460|1422|1380|1398|1388|1374|1370|1360|1358|1350|1304|1308|1304|1310|1328|1312|1326|1340|1360|1380|1400|1400|1400|1388|1380|1364|1342|1340|1304|1340|1324|1314|1308|1298|1290|1280|1284|1286|1260|1274|1282|1338|1326|1322|1334|1324||1306|1320|1284|1278|1298|1278||1192|1130|1122|1124|1124|1170|1226|1292|1296|1286|1260|1234|1186||1214|1156|1112|1124|1112|1100|1080|1078|1108|1074|1074|1066|1054|||1048|1032|1010|994|980|989|1010
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|44.25|43.55|43.3|44.2|44|43.8|43.2|42.1|42.9|43.8|43.7|43.75|43.35|43.45|42.7|44|44.5|43.55|44.8|45.3|44.8|46.4|46.65|44.95|44.85|41.75|40|39.4|39.35|38.5|37.9|37.25|36.3|35.55|35.4|34.95|35.5|35.85|35.7|34.2|34.85|34.55|34.9|34.85|34.7|34.6|34.95|34.5|35|35.3|35.65|35.5|36.05|35.3|||34.85|35.15|34.95|||34.5|34.1|33.7|34.5|34.2|34|33.5|33.55|33.3|33.55|33.4|33.3|33.5|33.75|33.7|34.2|33.1|33.05|33.9|33.75|33.85|33.7|35|35.45|36.05|36|36.35|36.8|35.85|36.2|37|35.85|35.45|35.65|35.25|34.55|34.15|32.4|31.2|32|32.25|33.35|33.7|33.95|33|33.4|33.55|34.9|34.35|33.55|34.3|34.2|33.65|33.25|33.3|33.25|33.7|32.6|32.05|32.25|31.3|31.55|31.75|31.15|30.8|31.7|32.15|31.9|33.25|32.7|32.45|33.1|33.35|33.05|33.25|33.2|33.05|33.7|33.35|35.2|35.65|35.5|36|36.7|36.8|36.3|36|36.2|35.65|35.5|36|36.1|36.8|36.35|36.4|36.55|35.4|34.8|35.15|35.4|36.3|36.8|36.35|36.6|36.7|38|38.35|38.7|37.5|38.25|45.9|45.05|43.6|43.7|44.05|44.25|43.3|42.65|43.2|43.65|43.4|44.3|42.95|42.1|42|39.65|37.6|34.85|35.2|34.85|36.4|37|36.25|36.7|37.5|37.35|36.4|34.55|35.2|36.25|36.45|35.6|36.1|36.35|35.65|36.6|34.35||34.4|35.95|35.6|35.3|34.45|34.2||34.55|34.25|32.7|32.65|31.5|32.35|33.9|33.95|34.05|33|33.6|33.95|32.9||34.4|34.9|33.75|32.85|30.5|30.3|29.7|29.65|30.6|30.25|30.05|30.8|31.2|||29.85|36.75|37|36.4|35.1|36.4|36.7
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|51.8|51.9|52.2|51.4|51.7|51.6|52.1|51.7|51.9|50.4|50.5|50.5|50.5|50.2|50|51|50|49.7|49.5|51.1|51.6|52.2|51.9|51.5|51.3|51.4|51.3|51.2|51.2|51.2|51|51.5|50.7|50.6|50.8|50.5|52.1|51.2|52.1|52.5|53|53|53.2|52.6|53.1|53|52.5|52|52.5|54.3|53.2|53.7|53|52.9|||52.3|53.1|53.1|||52.5|52.6|52|52.2|51.7|52.1|53.1|53.6|54.2|54.4|54.2|55|55.2|55.2|55.5|55.6|54.7|54.7|54.7|54.6|54.9|54.6|54.8|54.5|54.5|53.1|53|53.6|53.5|53.2|53|54|52.6|52.5|52.9|52.5|51.9|50.7|50.8|50.4|50.8|51.3|51.5|51.8|51|51.2|51.5|51.9|52|52.1|54.2|53.6|54|53.1|53.1|51.2|52.2|51.2|50.7|50.7|52|52.4|52.6|52.5|52.5|53.1|53.5|53.6|53.6|53.5|53.5|55.7|55.4|55.8|56.5|55.7|55.9|55.2|55.2|55|56.8|56.8|58|57.4|56.5|54.7|53.8|53.5|53.2|54|54.2|53.5|53.4|53.6|54.2|53.1|53.1|53.3|53.3|52.8|52.5|52.1|54|55.1|55.3|54.5|53.9|55.6|56.4|56.8|56|56.5|56|57|57.1|57.1|57.6|57.4|57|56.9|57.3|57.1|57.3|57.1|57.6|57.1|56.5|56.7|56.5|56.2|56.9|57.5|58.2|58.5|58.1|58.5|58.1|57.6|57.8|57.6|59.6|60.2|60|60.6|60.9|61|58.6||56.8|57.1|57.1|57.6|56.9|56.3||54.2|54.7|54|53|51.3|52.5|53|54.6|54.6|53.8|54.7|54.4|55.1||55.3|55.3|55.4|55.1|53.8|54.7|53.3|51.3|54.4|54.6|54.6|54.6|51.6|||52|50.7|50.5|51.5|51.8|51.1|51.2
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|85600|85200|85500|86100|85500|85600|85000|84000|83800|83600|84100|83800|82900|81000|80500|82200|82900|83500|84300|85000|85300|85300|85600|85400|85300|84500|84800|84800|85100|84300|85000|85000|84400|83500|83100|84000|85000|86000|85600|86000|85300|84800|84700|86900|86600|86400|86800|86800|87200|87700|87600|88200|88600|88300|||88200|87300|86800|||86800|86600|86200|87100|86700|85000|85100|85400|85100|84800|84300|83200|82700|83400|82700|81400|81600|80800|80800|81400|81600|81300|82500|83600|84000|84300|83400|84200|83500|83000|82700|81600|81400|80800|81600|81100|78400|78300|78500|77100|77300|80100|80100|80600|80100|81500|82600|82000|82400|81900|84300|84700|84400|83500|83500|82600|82300|82900|82100|81400|81100|81000|81300|80700|81600|82300|81900|81600|82300|81700|81300|81000|80700|81300|80300|79400|79100|79800|79700|80600|80900|80100|79800|80100|80700|80500|80200|79500|79700|80600|81000|80200|79800|79900|79400|78500|77400|77300|77500|77300|77800|77400|77500|78100|78800|78500|77800|78500|78800|78600|78500|78600|82400|83100|82300|81900|81600|81800|81000|80600|80300|80500|80300|80200|80100|80100|80600|79500|79700|80000|80200|80100|80000|80100|79700|80200|80700|79700|80800|81200|82100|82600|82300|83400|84500|84600|83000||82500|82100|82100|83000|82800|82600||82900|82100|81400|80700|80500|81900|82000|81400|80600|80800|80300|80000|80000||80800|82600|82800|82100|82100|82600|82500|82500|83600|84000|84100|84100|82400|||81200|79900|79600|79300|79300|80000|79700
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|8105|8165|8125|8165|8170|8195|8175|8060|8045|8065|8045|8015|7920|7675|7625|7780|7820|7875|7950|8040|8100|8105|8145|8110|8075|8025|8010|8005|8025|7920|7910|7955|7825|7730|7720|7830|7960|7950|7950|7975|7960|7930|8045|8405|8380|8390|8390|8355|8450|8465|8455|8530|8595|8545|||8520|8505|8420|||8390|8335|8245|8410|8390|8180|8145|8190|8145|8120|7950|7925|7950|7900|7780|7765|7735|7615|7610|7700|7600|7625|7800|7830|7890|7870|7835|7860|7685|7530|7595|7475|7450|7400|7455|7315|7240|7165|7180|7195|7130|7355|7390|7455|7425|7520|7695|7665|7720|7710|7900|7970|7960|7935|7940|7830|7830|7870|7725|7775|7700|7685|7750|7670|7765|7805|7755|7715|7785|7695|7700|7675|7705|7715|7720|7505|7525|7580|7560|7700|7765|7680|7695|7675|7755|7695|7705|7670|7645|7705|7685|7560|7515|7515|7450|7310|7200|7195|7165|7165|7210|6965|7010|7050|7060|7030|7010|7070|7105|7125|7150|7260|7685|7740|7700|7515|7525|7580|7490|7500|7500|7470|7440|7405|7435|7595|7660|7550|7545|7580|7555|7530|7585|7545|7550|7635|7720|7560|7675|7715|7755|7835|7665|7790|7950|8125|8040||7800|7800|7770|7850|7845|7840||7920|7810|7725|7675|7735|7865|7830|7725|7685|7665|7615|7445|7435||7525|7745|7880|7880|7750|7830|7775|7760|7895|8040|7930|7955|7800|||7710|7605|7620|7685|7690|7750|7585
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|92.78|90.96|93.32|91.12|90.74|89.8|88.84|85.36|86.34|86|86.5|94.54|97.98|96.58|94.1|97.86|97.86|93.24|102.65|103|101.95|101.75|105.85|105.15|103.1|102.85|102.35|101.45|99.78|98.32|97.54|97.5|94.7|92.56|92.62|91.38|89.36|90.54|91.46|91.14|89.76|88.56|86.54|90.5|90.42|91.02|90.04|90.38|89.92|91.12|86.86|84.9|86.14|86.22|||85.06|84.22|82.94|||83.34|83.6|82.3|82.3|81.74|79.34|78.44|79.3|78.62|77.56|78.44|77.7|76.58|75.9|77.06|77.82|78.14|78.58|77.44|77.38|74.26|73.02|74.74|75|74.42|72.86|73.24|72.66|74.7|74.76|69.52|67.7|73.14|83.08|83.42|79.92|77.82|76.92|76.34|77.92|77.28|77.5|77.3|78.84|80.52|83.08|82|73.02|72.54|71.94|73.42|72.88|72.24|70.48|69.84|69.2|68.68|71.9|70.52|71.54|69.96|68.62|66.9|66.04|65.36|66.68|65.74|64.38|63.88|63.42|64.42|64.2|63.14|61.76|62.74|62|61|63.12|62.08|64.54|68.24|67.66|65.5|65.02|66.68|66.62|66.7|67.38|66.82|67.48|66.74|66.56|67.12|66.96|67.1|65.88|65.46|65.2|67.12|66.64|66.14|65.76|66.34|65.8|64.66|63.86|63.66|63.62|62.3|66.44|65.58|65.8|64.46|63.68|62.2|61.94|60.72|62.5|62.32|62.2|61.44|60.96|61|60.84|60.72|60.42|60.6|59.62|59.12|58.2|58.72|59.3|58.36|58.06|58.4|57.68|56.82|53|53.6|55.58|56.24|54.52|54.38|55.26|54.64|55.26|54.6||54.7|53.12|52.1|55.06|55.08|52.82||54.3|53.16|51.94|50.66|50.4|50.22|49.8|48.45|48.4|47.89|46.78|46.35|44.71||46.35|46.03|45.86|46.4|45.01|45.22|44.61|44.22|44.3|43.96|43.65|43.5|42.88|||42.72|42.61|42.5|42.85|40.9|40.93|40.65
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|542|538.8|544.4|541.2|544.8|543.4|538|530.8|530.2|530.8|543.8|559.8|574.4|572.8|573.8|583.8|584.2|580|590|596.4|605.4|606.8|608.4|604.6|600.2|595|589|571.2|562.4|562.6|567.2|569.2|571.2|562.4|556.6|566.6|569.8|600|597.2|588.2|593|580.2|576.4|580.4|581.4|581.2|588.6|583.4|584.2|584|569.6|567.4|562.4|563.8|||568.2|560.8|556.4|||549|552|544.2|552|543.2|532.6|539|543.2|540.6|541.4|541|536|534.4|536.2|538.4|551|553|568.2|545|546.8|546.8|548.6|568.4|574.6|576|580|587|587.2|599.8|592|576.8|573.6|602.6|606|615.8|576|560.4|548.6|547.6|552|555|574.4|569.2|565.6|562|557|575.4|577|573.2|558.6|555.8|555.6|557.6|547.2|545.2|552|558.8|562|559.6|569.4|561.6|562.8|566.4|557.6|558.4|566.8|562.4|567.2|563.4|554.4|556.6|551.6|545.2|543.6|541.4|539.8|530.8|543.8|533.8|547|555.2|552.8|553.8|549.8|558.4|555.6|556.8|560|552|554.6|559.2|557|553.4|554.2|554|543.6|539.2|561.6|567.4|563.4|562.6|563.4|568|566|559.8|565|566|559.2|549.4|563.8|560.6|565.8|546.2|546.6|554.8|548.8|529.2|534.2|526|526.6|522|516.6|510.2|507|500.4|497.8|495.5|493.2|495.8|490|486.4|489.3|488|486.3|483.6|488.4|481.4|458.6|459|465.7|467.1|454.6|446.2|459.4|466.5|471.3|469.8||471.5|465|462|484.3|484.1|470.4||465.3|457.1|452.6|442.3|440.1|448.2|447.6|442|440.8|436.3|434.6|432.6|426.7||421.1|426.7|422.5|426.5|411.3|412.3|416.2|417.9|410.4|404.1|401|399.5|404.6|||398|400|400.4|400|392.1|386.3|386.1
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|83.6|83.21|83.7|84.19|82.62|83.01|83.21|85.76|85.86|85.37|85.07|82.03|83.01|81.73|81.73|81.83|81.14|81.04|80.55|81.04|81.04|80.65|80.85|80.75|80.55|79.76|80.25|80.06|80.35|80.35|80.45|79.37|77.7|77.8|77.99|77.6|77.01|77.01|77.01|77.11|77.01|77.8|77.4|76.91|77.11|76.81|77.99|78.09|78.29|78.19|78.78|78.58|77.99|77.5|||78.19|77.99|77.89|||77.3|77.4|77.5|77.11|77.11|77.21|77.89|78.19|77.7|77.8|77.8|77.7|77.8|77.99|77.89|77.3|76.81|77.11|78.09|78.09|78.48|78.68|79.07|78.68|78.29|78.39|78.98|79.37|79.27|79.27|78.98|78.68|78.68|78.48|78.68|78.68|78.39|76.42|75.83|75.63|75.63|75.93|75.83|76.71|76.71|76.81|77.21|77.11|77.21|77.11|77.8|77.99|78.29|77.99|78.09|78.29|78.29|77.8|76.62|76.52|76.71|76.81|76.91|77.11|76.71|76.81|76.71|76.91|78.29|78.29|78.19|78.29|78.39|77.99|78.39|78.09|78.09|78.09|77.89|78.48|78.09|77.8|78.19|78.39|78.68|78.19|78.68|77.3|76.42|75.14|73.96|74.06|73.76|73.96|74.35|74.35|74.35|74.35|73.96|73.57|73.47|74.26|73.76|73.76|73.76|74.06|74.35|74.55|74.16|74.94|76.12|74.7|73.46|72.79|72.5|72.69|73.36|72.41|73.27|72.69|72.41|72.41|72.03|72.5|73.08|72.79|74.7|73.74|74.31|74.31|75.27|74.12|73.36|73.84|73.74|73.93|73.55|73.65|74.12|74.22|74.7|75.08|74.41|73.74|73.17|75.65|75.55||75.84|75.17|74.12|73.74|72.6|72.79||73.36|73.27|73.08|72.79|72.41|72.79|73.36|73.36|75.65|77.36|76.6|73.36|72.79||74.5|73.27|72.88|72.79|72.6|72.5|71.93|71.65|71.46|72.79|72.6|72.03|74.03|||72.98|71.84|72.6|72.03|72.03|72.03|73.46
05209|955602|/equities/mch-group-ag|CHALL|13.0447|12.9957|13.2409|13.2409|13.1918|13.2899|13.388|13.1428|13.2409|13.1428|13.1428|13.1918|13.388|13.2899|13.1428|13.388|13.437|13.3389|13.437|13.437|13.5841|13.3389|13.3389|13.2409|13.2899|13.3389|13.2409|12.9957|13.3389|13.3389|13.3389|13.3389|13.0937|13.2409|13.3389|13.2899|13.2899|13.2899|13.2899|13.5351|13.8293|13.2409|12.9466|12.5543|12.211|12.211|12.26|12.3091|12.3091|12.4562|12.211|11.9168|11.8677|11.8187|||11.6716|11.4754|11.3283|||11.034|10.8869|10.7888|10.7888|10.936|10.5436|10.5927|11.4754|11.6716|11.6225|11.968|11.968|12.3909|12.3909|12.3486|12.3063|12.0949|12.0949|12.264|11.968|12.0949|12.2217|12.264|12.3486|12.3486|12.264|12.3909|12.264|12.3063|12.3063|12.4332|11.968|11.7143|11.2068|11.1222|11.0376|10.6993|10.8262|11.0376|11.1645|10.9953|11.2068|11.2491|11.4182|11.7988|11.4182|11.4182|11.1645|10.9107|10.9953||11.1222|11.1645|11.3759|11.3336|11.2914|11.5451|11.5451|11.4605|11.672|11.4182|11.3336|11.3759|11.7143|11.7143||11.7565|11.968|12.0103|11.5028|11.4182|11.4605|11.2068|11.1645|11.3759|11.672|11.5874|11.7988|11.7565|12.1371|12.264|12.9352|12.8921|12.7196|12.5903|12.5472|12.7196|12.5472|12.6765|12.3316|12.3316|12.2022|12.4609|12.5903||12.849|12.6334|12.5903|12.6765|12.7627|13.1939|12.9352|13.1939|13.1077|12.9352|12.9352|12.9783|13.5389|13.8407|13.7113|13.4526|14.5306|14.4012|14.5737|14.5737|14.5306|14.6599|14.9617|14.5306|16.7296|15.5654|14.9617|14.8755|15.0911|15.3067|14.6599|15.0911|15.436|14.8324|14.703|14.4443|13.8407|14.2287|14.2287|14.7462|14.315|13.4957|13.2802|13.4957|13.4957|13.4526|13.7113|13.1508|13.4526|12.9783|13.2802|12.7627||12.6765|12.6765|11.8573|11.383|11.1674|10.9518||10.9087|10.8225|10.8656|10.8225|10.5638|10.8656|10.9949||10.9949|10.8656|10.5206|10.3913|10.9949||11.6417|11.6417|11.1243|10.8656|10.6931|10.4775|10.7794|10.7794|10.7362|10.2188|10.0032|10.2619|11.4261|||12.3316|12.2022|12.0729|11.8142|11.8142|11.5986|11.5555
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|104.4|105|104|103|101|100.8|99.9|99.1|97.5|98.4|98.2|104|104.2|103.8|103|104.4|104.6|103|104|103.4|102.6|105.6|106.2|104.4|103|105.6|102.6|105.2|104.4|106.4|105|105.6|102.2|100.8|99.1|97|100.4|100.8|100.6|97.4|97.9|95.1|96.4|95.1|93.6|90.7|89.7|89.2|88.1|88.5|88.2|88|87|85.8|||84.6|86|86.6|||86.6|86.3|81.8|85.5|84.5|80.8|80.8|83.2|84.6|84.6|85.5|86.8|87.7|88.1|86.1|86.5|85|85.1|84.3|83.1|77|85.8|85.7|85.6|84|84.3|84.8|86.2|86.5|85.3|83.6|86|84|82.4|81|79|77.2|77|75.5|75.5|76|79.4|81.1|82.5|83.2|81.6|84.5|86|88.6|89.2|89.6|90.1|90.8|90.2|90|89|87.5|87.4|85.4|85|84.7|84.4|82.5|83.4|83.9|85.5|84.8|83.8|82.9|84.3|85.2|84.5|84.5|85.4|86.6|86|85.4|80.6|82.6|84|86.2|85.1|84.2|86.2|87.3|85.9|85.4|84.8|84|82.4|85.6|85.9|87.3|88.5|88.1|87|87.7|87.2|86.5|84.6|84.3|84|83.9|83.8|80.6|82.7|84.9|82.9|83.7|83|84.8|81.5|79.6|79|77.3|77.6|76.2|73.6|73|73.5|71.5|74.1|75.4|74.4|74.5|72.9|75.1|75.3|77.1|77.8|77.6|77|79.3|80|78.6|80|79|75.8|76.2|77.9|79.4|79.4|79.2|80.3|80|79|77.3||77.6|75.6|75|75.1|78.5|77.1||75.7|76.2|72.2|70.8|69.9|71.9|73.1|71.6|71.1|69.4|66.5|67.6|64.1||66.7|65.2|66.7|66|64.4|65.1|63.5|62.2|63|60.1|59.3|59.2|58.7|||57.6|56.7|54|50.7|49.05|49.35|51.9
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|59.5|59.1|59.3|58|54.7|53|51.7|50.1|50.9|50.7|51.9|52.4|51.7|51.5|50.7|51.2|51|50.6|51.5|51.5|51.2|51.1|50.6|51.1|51.5|51.7|51.4|50.3|51.4|50|47.1|47|46.3|46.5|45.5|45.55|45.5|45.4|44.55|46|44.85|43.7|43.95|44.3|43.15|43.6|43.1|44.6|45.3|46.5|45.2|45.05|44.25|44|||45.3|44.5|44.3|||44.1|43.45|43.6|44.4|44.2|43.4|43.25|43.3|43|43.5|44.5|44.6|44.5|45.3|45.65|46.2|46.15|46|46.2|45.55|45.8|45.2|45.8|45.6|46.75|46.3|45.5|47|46.85|46.65|46.05|46.55|46.55|45.3|47|47.3|44.35|43|44.95|44.5|45.55|45.5|46.25|46|44|45.1|47.05|47.05|47|46.8|47.85|47.55|47.7|48.5|49.35|48.55|47.95|45.9|45.1|44.35|45|44|44.5|43.2|43.2|43.3|42.1|43|41.7|41.75|40.5|39.8|39.65|37.15|37|38|38.4|38.1|38.5|40.15|40.1|41.2|40.55|40.25|40.1|40.05|40.4|39.8|39.8|39.8|40|39.5|38.2|38.2|38.5|37|36.8|36.2|36.5|36.65|36.65|36.7|37|37|37.1|37|37.1|37.2|38|38.8|39.85|39.7|39.1|39|39.4|39.4|40.05|40|40.5|40|40.85|40.65|39.8|40.65|40.85|41|40.1|40.1|41|41.4|40|39.4|39.9|41|42.6|40|42.25|40.05|39|39.4|39.2|38.15|39.7|39.9|39.75|38.15|38.05||37.95|37.05|37.4|37.55|38.4|38.35||37.9|37.85|37.3|37.05|36.05|38.1|38|39.7|38.7|39|38|38|38||38.85|38.4|38.1|38|38|38.2|38.5|38.5|38.5|38.6|38|38.05|38.15|||37|36.9|36.9|35.95|35.5|34.5|35.55
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|1940|1925|1875|1915|1895|1820|1780|1750|1715|1700|1675|1665|1665|1650|1645|1645|1645|1630|1620|1600|1625|1605|1610|1625|1630|1625|1615|1585|1595|1560|1635|1665|1640|1605|1600|1595|1595|1560|1560|1620|1645|1660|1660|1620|1600|1530|1585|1580|1590|1610|1540|1510|1500|1505|||1490|1500|1490|||1400|1370|1360|1355|1305|1295|1300|1310|1315|1300|1310|1305|1310|1310|1330|1330|1330|1330|1350|1370|1370|1350|1330|1335|1320|1335|1335|1330|1325|1305|1295|1300|1265|1245|1255|1235|1155|1120|1100|1095|1125|1190|1195|1225|1225|1260|1275|1275|1260|1240|1280|1290|1290|1290|1300|1300|1300|1295|1285|1280|1265|1250|1260|1250|1260|1285|1285|1290|1310|1335|1340|1335|1315|1310|1300|1300|1275|1265|1275|1285|1315|1310|1315|1325|1320|1250|1250|1245|1235|1230|1220|1220|1205|1225|1220|1220|1220|1230|1225|1235|1235|1235|1210|1235|1265|1300|1320|1330|1315|1315|1340|1345|1340|1330|1340|1325|1300|1305|1305|1345|1345|1325|1355|1340|1390|1385|1410|1425|1435|1470|1486.5|1466.2|1459.5|1459.5|1493.2|1479.7|1513.5|1506.8|1520.3|1554.1|1594.6|1554.1|1547.3|1473|1452.7|1412.2|1391.9||1351.4|1950|1895|1885|1840|1850||1845|1860|1800|1795|1805|1790|1785|1840|1825|1825|1825|1815|1805||1825|1830|1815|1815|1800|1800|1770|1765|1730|1700|1695|1700|1765|||1700|1700|1550|1560|1550|1545|1530
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.3681|0.3625|0.3726|0.3673|0.3736|0.3655|0.3722|0.3735|0.3584|0.3524|0.354|0.3789|0.3878|0.3761|0.3848|0.3984|0.3933|0.3839|0.4186|0.408|0.4|0.3805|0.3527|0.3492|0.3522|0.3398|0.3416|0.3419|0.3407|0.3384|0.3354|0.3212|0.3147|0.3053|0.3057|0.2936|0.292|0.3158|0.3207|0.3304|0.3354|0.3354|0.325|0.3257|0.3242|0.332|0.3398|0.3258|0.3186|0.3264|0.3407|0.3366|0.3218|0.3115|||0.291|0.2929|0.2903|||0.2834|0.2773|0.2619|0.2699|0.2713|0.2915|0.285|0.2857|0.2904|0.2857|0.2865|0.2993|0.3053|0.2943|0.2919|0.2823|0.3204|0.3294|0.3304|0.3198|0.3216|0.3168|0.3143|0.3046|0.2876|0.3009|0.2869|0.269|0.2648|0.2575|0.2554|0.2336|0.2549|0.248|0.2352|0.2225|0.2269|0.211|0.206|0.1986|0.1911|0.2097|0.2209|0.226|0.2363|0.2317|0.2232|0.2195|0.2212|0.2124|0.2402|0.24|0.2496|0.248|0.2584|0.2398|0.223|0.2136|0.2376|0.2374|0.223|0.229|0.2294|0.2302|0.2288|0.238|0.2336|0.2252|0.2106|0.2078|0.1955|0.1835|0.1792|0.177|0.1821|0.1787|0.1777|0.1744|0.1705|0.183|0.19|0.1826|0.1879|0.1901|0.2006|0.191|0.1926|0.175|0.1623|0.1607|0.167|0.1655|0.1555|0.151|0.15|0.1554|0.1535|0.145|0.1379|0.1464|0.145|0.1408|0.1394|0.129|0.12|0.1201|0.1174|0.1055|0.142|0.1535|0.1559|0.156|0.149|0.1463|0.1523|0.166|0.18|0.1551|0.1518|0.154|0.1604|0.1579|0.154|0.1653|0.1501|0.1478|0.1385|0.1281|0.1246|0.1219|0.1385|0.152|0.1275|0.0992|0.0979|0.0962|0.0969|0.0942|0.0936|0.0964|0.0981|0.0986|0.0975|0.0992|0.0992|0.1003|0.0975||0.0947|0.1027|0.1069|0.1064|0.1136|0.1174||0.1163|0.1148|0.1108|0.1214|0.1225|0.126|0.1219|0.1202|0.1131|0.1302|0.1335|0.1311|0.1174||0.1274|0.1375|0.1226|0.1106|0.0997|0.0944|0.0909|0.0897|0.0895|0.0875|0.0859|0.0859|0.0872|||0.0834|0.0832|0.0803|0.0822|0.0803|0.0809|0.0793
05214|955604|/equities/mikron-holding-ag|CHALL|5.98|5.98|5.98|5.88|5.82|5.8|5.8|5.86|5.84|5.74|5.8|5.8|5.8|5.72|5.8|5.66|5.56|5.52|5.56|5.72|5.7|5.74|5.78|5.84|5.82|5.84|5.9|5.8|5.9|5.8|5.82|5.82|5.68|5.8|5.9|5.86|5.8|5.74|5.8|5.72|5.74|5.7|5.62|5.74|5.78|6|5.9|5.68|5.6|5.62|5.66|5.8|5.5|5.24|||5.38|5.46|5.54|||5.34|5.24|5.18|5.34|5.4|5.4|5.48|5.54|5.2|5.3|5.46|5.28|5.46|5.5|5.58|5.6|5.54|5.68|5.6|5.32|5.36|5.28|5.48|5.34|5.32|5.28|5.42|5.38|5.28|5.22|5.2|5.14|5.1|4.95|5.32|5.46|5|4.67|4.65|4.69|4.75|4.86|5.06|5.1|5.16|5.06|5.02|5.06|4.9||5.14|5.22|5.3|5.34|5.32|5.34|5.34|5.34|5.32|5.48|5.4|5.44|5.4|5.34|5.34|5.3|5.22|5.12|5.18|5.2|5.1|4.94|4.94|4.88||4.88|4.89|4.9|4.83||5.02|5||5.18|5.06|4.96|5|5|4.95|4.93|4.93|4.96|4.96|4.85||4.96|4.9|4.82|4.85|4.93|4.99|4.97|4.96|4.99|4.96|5.18|4.95|5.12|5.1|5.2|5.2|5.36|5.2|5.16|5.16|5.16|5.18||5.28|5.14|5.26|5.26|5.36|5.32|5.32|5.24|5.22|5.22|5.24|5.24||5.38|5.36|5.4|5.42|5.38|5.54|5.54|5.3|5.3|5.3|5.2|5.42|5.4|5.5|5.24|5.14||5|5.06|5.1|5.1|5.06|5.14||5|5.04|4.97|4.88|4.82|5.1|5.06||5.02|4.88|4.83|4.85|4.75||4.8|4.64|4.61|4.58|4.74|4.77|4.78|4.55|4.5|4.45|4.56|4.54|4.98|||4.9|5|5|4.86|4.84|4.94|4.67
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|11.5|11.6|11.86|11.74|10.96|11.08|11.1|11.08|10.94|10.7|10.88|10.86|10.76|10.7|10.48|10.66|10.56|10.52|10.42|10.34|10.38|10.42|10.56|10.44|10.22|10.26|10.3|10.4|10.52|10.7|10.46|10.28|9.84|9.49|9.3|9.14|9.71|9.74|9.74|9.91|10.02|10.02|10.12|10.08|10.06|10.12|10.08|10.18|10.06|10.12|10.1|10.02|10.02|10|||10.06|10|9.95|||9.82|9.81|9.63|9.84|9.74|9.67|9.64|9.55|9.52|9.65|9.61|9.61|9.61|9.6|9.51|9.51|9.65|9.67|9.9|9.85|9.91|9.91|9.9|9.9|9.87|9.85|9.82|9.66|9.6|9.55|9.55|9.52|9.34|9.18|9.08|9.1|9.04|8.52|8.37|8.33|8.33|8.64|8.8|8.79|8.75|8.88|8.91|9.02|9.16|9.07|9.13|9.07|9.11|9.07|9.07|9.07|9.07|9.07|8.96|9.05|9.01|9|9.04|8.91|8.97|9.08|9.01|8.94|9.07|9.01|9.12|9.18|9.3|9.37|9.43|9.68|9.6|9.69|9.53|9.63|9.7|9.63|9.62|9.67|9.81|9.66|9.46|9.3|8.2|8|7.98|7.87|7.63|7.52|7.64|7.52|7.41|7.33|7.18|7.18|7.3|7.39|7.25|7.27|7.4|7.5|7.66|7.7|7.71|7.72|7.63|7.61|7.7|7.71|7.67|7.62|7.61|7.65|7.52|7.86|7.85|7.88|7.99|8.1|8.25|8.07|8.11|8.02|8|7.96|8.02|8.2|8.2|8.2|8.02|8.08|8.01|7.75|7.67|7.81|8.09|7.91|8.2|8.1|8.07|8.15|8.16||8.04|8.16|8.08|8.01|7.79|7.66||7.67|7.67|7.65|7.45|7.4|7.98|8.21|8.2|8.16|8.24|8.28|8.16|8.06||8.5|8.38|8.11|8.07|8.27|8.25|8.16|8.1|8.23|8.35|8.38|8.37|8.87|||8.8|8.58|8.4|8.05|7.88|7.88|8.01
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|272.28|271.33|272.28|267.98|266.06|265.58|263.67|263.67|266.06|265.11|265.58|263.19|270.37|270.37|270.85|272.76|272.76|271.8|268.46|270.37|270.85|269.89|269.41|269.41|270.37|269.41|268.93|267.02|269.89|269.89|268.93|271.33|270.37|269.41|264.15|265.11|266.54|264.63|264.63|269.41|272.76|273.72|274.2|277.55|278.03|279.46|279.46|276.11|275.15|271.8|268.93|270.37|271.33|272.28|||272.76|271.8|268.93|||265.58|264.15|266.54|270.85|266.54|265.11|260.8|261.76|260.8|256.97|255.53|252.66|253.62|254.1|253.62|253.62|252.66|252.19|253.62|254.58|254.58|255.53|260.8|260.32|262.23|262.23|260.32|263.19|260.8|263.19|265.58|257.93|253.62|254.1|253.62|250.75|250.75|252.19|246.92|244.05|244.05|248.84|249.79|252.66|251.71|254.58|255.53|258.41|258.88|259.36|261.76|262.23|262.71|261.28|260.32|260.32|262.23|262.23|260.32|258.41|257.45|255.06|256.97|254.58|254.58|253.62|254.58|251.71|251.71|251.23|252.19|250.75|252.66|259.36|263.19|263.67|263.19|260.32|257.93|264.15|258.88|253.14|252.66|252.19|255.06|253.62|253.14|253.14|251.71|247.88|245.96|246.92|245.96|244.53|246.44|245.49|244.05|243.57|243.57|244.05|244.05|242.61|241.66|244.53|242.14|241.66|239.74|240.22|243.09|244.53|245.96|245.01|242.61|242.61|244.05|244.53|247.88|251.23|248.98|247.13|245.29|246.67|249.44|254.51|254.05|251.74|248.51|242.98|243.9|242.98|242.98|244.36|247.13|248.98|248.98|245.29|245.29|238.83|244.83|245.75|251.74|253.59|258.2|259.12|254.97|256.35|254.05||248.98|248.053|246.67|245.287|245.748|244.826||266|244.826|239.754|253.5|255|237.91|261.5|245.748|246.209|241.598|238.371|238.371|238.371||243.442|242.059|242.52|242.981|238.371|240.215|261|240.676|243.442|235.143|232.377|234.221|237.449|||256.5|233.299|230.072|230.533|229.61|229.61|257.5
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|23.85|23.45|23.15|21.75|21.2|21.2|21|20.8|20.05|20.1|21.05|21.3|22.75|23.1|23.1|24.1|24.05|23.5|24.9|25.5|25.5|26.5|26.3|26.05|27.8|27.4|27.25|26.7|24.85|23.1|23.75|22.55|22.3|21.55|21.25|21.2|21.2|21|20.85|20.7|20.65|20.4|20.7|21|20.75|20.65|20.55|20.7|20.5|20.3|20.6|20.9|20.95|20.75|||20.7|21.05|20.75|||21.35|21.45|21.4|21.35|22.05|21.6|21.45|21.25|21.3|21.1|20.8|21.45|21.3|21.15|21.1|20.9|20.65|21.1|21.3|21|21.05|21.35|21.05|20.45|20.15|20|21|21.35|21.15|21.2|20|19.76|19.24|20.8|20.3|20|19.92|19.8|18.8|18.88|18.14|14.62|14.62|14.78|14.54|15.06|15.64|16.06|14.94|14.9|15.28|15.52|15.84|15.64|15.3|15.18|15.98|15.08|15.46|15.5|15.66|15.32|15.12|15.3|14.9|15.84|15.8|15.68|16.16|15.84|16.22|16.04|16.12|16.12|16.28|16.1|16.48|16.56|16.36|17.52|18.18|19.5|19.7|19.22|20.2|20.25|21.2|21.35|21.6|21.45|21.35|21.25|20.35|20.15|20|21|19.5|16.92|16.68|16.58|16.7|16.9|17|16.84|16.76|16.52|16.66|16.9|17.04|18.04|18.86|18.4|18.04|18.26|18.24|18.76|18.34|18.2|18.68|19.5|16.48|14.3|14.62|14.62|14.46|14.22|14.92|14.72|13.42|21.95|22|22.05|21.3|21.7|22.1|21.4|21.1|20.25|20.3|20.15|19.98|20|19.76|20.15|21|21.05|21.3||21.25|21|20.9|21.2|21.1|21.6||22.05|22.1|23|22.5|22.6|22.85|23.3|22.85|22.55|23.25|20.9|20.35|19.74||20.85|21.25|21.55|21.25|21.6|21.55|21.6|21.85|21.2|17.6|17.22|17.4|17.14|||17.04|16.78|16.54|17.38|17.14|16.56|16.46
05218|949725|/equities/nebag-ag|CHALL|9.55|9.45|9.45|9.5|9.5|9.4|9.4|9.4|9.35|9.3|9.25|9.35|9.3|9.55|9.5|9.55|9.55|9.55|9.35|9.25|9.25|9.3|9.45|9.45|9.45|9.35|9.45|9.6|9.55|9|9.55|9.55|9.55|9.5|9.5|9.45|9.55|9.4|9.6|9.65|9.5|9.5|9.45|9.4|9.35|9.45|9.4|9.35|9.25|9.35|9.2|9.2|9.3|9.2|||9.2|9|9.45|||9.25|8.5|9.05|9.2|9|8.8|9.1|8.95|9.1|8.9|8.8|8.9|9.1|9.1|9.1|9.05|9.1|9.05|8.9|9|8.85|8.95|8.95|8.65||8.8|8.75|8.8|8.7|8.8|8.75|8.8|8.7|8.7|8.55|8.4|8.4|8.35|8.3|8.35|8.2|8.5||8.65|8.4|8.5|8.55|||8.65|8.35|8.6|8.55|8.6||8.55|8.65|8.65||8.65||8.65|8.7||8.65|8.7|8.75|8.55|8.45|8.7|8.5|8.6|8.4|8.55|8.45|8.35|8.75||8.75|8.5|8.7|8.7|8.7|8.8|8.65|8.65|8.85|8.75|8.7|||8.9|8.7|8.7|8.8|8.5|8.65||8.65|8.75||8.75|9.05|8.9|8.9|8.95|9.3|9.25|9.2|9.3|9.3|9.05|9.1|9.2|9.35|9.35||9.2|9.25|9.35|9.3|9.3|9.2|9.25|9.25|9.25|9.1||9.15|9.3|9.4|9.35|9.3|9.15|9.4|9.4||9.25|9.2|9.45|9.3|9.15|9.45|9.1|8.95|8.7|9||8.8|8.85|8.7|8.85|8.8|8.95||8.65|8.65|8.6|9.05|8.75|8.75|8.85|8.75|8.55|8.7|8.6|8.45|8.45||8.7|8.7|8.75|8.8|9|9.05|9|8.7|8.85|9.35||8.9|8.7|||8.6|8|8.55|7.85|8|8.2|8.4
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|100.92|100.68|100.52|99.96|99.68|100|99.73|99.3|98.42|97.94|97.13|96.58|96.91|95.88|95|95.85|96.6|96.44|96.5|98.21|99.24|99.41|100.14|100.26|100.28|99.77|99.1|99.11|99.3|100|101.42|102.2|102.3|100.56|100.04|102.62|103.16|102.36|101.28|100.24|100.34|99.85|100.58|100.82|99.82|99.91|100.34|99.94|100.6|101.02|101.24|101.82|103.42|104.22|||104.2|103.26|101.44|||100.92|100.54|100.28|101.76|100.54|98.83|99.62|99.5|99.8|99.9|99.15|97.87|99.1|99|99.15|100|100.44|101.18|101.7|101.9|101.3|101.28|101.46|103.64|104.12|104.76|104.88|104.92|105.6|105.38|103.96|103.38|104.9|105.78|106.78|105.82|104.02|102.5|101.96|102.64|103|105.58|106|105.84|105.42|106.54|106.78|107.22|107.52|106.64|108.08|109.22|108.22|108.02|107.66|107.7|107.96|109.56|109.24|109.4|109.34|109.32|109.26|108.72|108.2|109.06|108.18|107.56|108.42|109.14|109.16|109.08|109.2|109.5|109.4|108.48|107.62|108.18|107.72|109.2|108.82|108.42|108.56|108.46|110.18|109.46|109.72|110.28|109.4|109.72|108.88|108.78|108.28|107.68|108.7|107.66|107.84|107.18|107.2|106.94|107.82|107.82|107.44|107.6|108|110.48|109.82|109.02|109.2|110.06|107.68|108.08|107.64|108.16|106.9|107|105.92|106.9|105.3|105.18|104.9|104.92|105.22|104.96|104.92|104.26|104.52|104.6|104.9|104.02|104.78|105.82|106.52|107|106.68|104.58|103.56|101.7|102.7|103.4|104.84|103.36|101.86|102|102.56|102.61|102.92||102.26|101.26|101.04|102.32|102.7|101.68||103.94|104.28|104.06|103.32|102.88|105.02|105.46|104.78|103.98|102.84|101.62|99.84|99.81||101.9|102.56|103.42|103.38|105.7|104.36|105.08|104.7|105.8|105.04|103.22|103.26|102.8|||101.38|102.18|102.88|102.96|100.7|99.17|97
05220|949727|/equities/new-value-ag|CHALL|0.45||0.42|0.545|0.478|0.48|0.478|0.42||||||0.416||||0.408||||0.432||0.42||||0.42||0.414||0.45|0.4|0.488|0.488|0.48|0.376|0.468|0.37|||0.4|0.37||0.4||0.48|0.37|||||0.446|0.42|||0.41|0.444|||||0.454|0.488|||||0.426|||0.494|0.424|0.42|0.44|0.43|0.4|0.452|0.4|0.458|0.442|0.466|0.5|0.46|0.41|0.4|0.448|0.4|0.4|0.41||0.41|||0.404||||||0.45|||||0.454|0.454|||0.49|||||||0.496|||||0.44|0.45||0.498||0.5|||0.47|||0.472|||0.54||0.48|0.47||0.5|0.49|0.51|0.54|0.505|0.49|0.47|0.5|0.57|0.59|0.55|0.49|0.45|0.454|0.5|0.645|0.4|0.35|0.32|0.286||||0.34|0.3||||0.348|0.368||0.376|0.378|||0.39|||0.39|0.38|||||||||||||||0.44|0.42|0.49||0.38|0.352||0.5||0.39|0.254|||||0.49|0.5|||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|0.54|0.5|0.29|0.28|0.25|||0.206|0.41||||0.39|0.384
05221|955607|/equities/newron-pharmaceuticals|CHALL|2.81|2.8|2.77|2.8|2.78|2.805|2.84|2.84|2.805|2.84|2.81|2.9|2.875|2.86|2.82|2.9|2.805|2.82|2.86|2.9|2.9|2.88|2.82|2.83|2.82|2.81|2.82|2.87|2.9|2.86|2.8|2.8|2.8|2.78|2.78|2.75|2.705|2.75|2.75|2.685|2.72|2.52|2.27|2.195|2.18|2.08|2.08|2.05|2.045|2.015|2.01|2.05|2.08|2.08|||2.045|2.08|2.105|||2.12|2.09|2.05|2.11|2.11|2.12|2.12|2.105|2.105|2.105|2.1|2.14|2.11|2.07|2.1|2.05|2.03|2.055|2.07|2.075|1.996|1.96|1.95|1.92|1.902|1.9|1.95|1.93|1.95|1.9|1.768|1.7|1.698|1.68|1.67|1.65|1.69|1.702|1.716|1.73|1.75|1.75|1.76|1.79|1.8|1.8|1.81|1.81|1.81|1.82|1.874|1.88|1.852|1.872|1.87|1.88|1.882|1.9|1.89|1.88|1.88|1.83|1.906|1.85|1.9|1.91|1.93|1.9|1.96|1.954|1.95|1.952|2.005|1.88|1.878|1.878|1.878|1.852|1.85|1.9|1.9|1.962|1.992|1.98|2|2.02|2|2|1.996|2|2.05|2|1.954|1.92|1.92|2.11|2.5|1.42|1.37|1.35|1.33|1.31|1.384|1.39|1.35|1.39|1.42|1.49|1.51|1.52|1.5|1.5|1.52|1.522|1.55|1.51|1.55|1.62|1.58|1.6|1.622|1.62|1.602|1.65|1.612|1.652|1.65|1.682|1.57|1.66|1.74|1.74|1.758|1.76|1.77|1.81|1.75|1.74|1.75|1.754|1.784|1.802|1.77|1.78|1.77|1.796|1.79||1.79|1.79|1.8|1.8|1.79|1.72||1.75|1.71|1.75|1.8|1.812|1.81|1.788|1.584|1.47|1.53|1.8|1.822|0.9||6.25|5.95|6.25|6.28|6.32|6.06|5.83|5.5|6|5.82|5.84|5.5|5.25|||5.09|5.09|5.1|5|4.965|4.95|5.08
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|79.01|78.69|78.89|77.83|77.86|77.91|76.89|77.26|77.66|76.89|77.45|80|79.54|78.42|78.04|78.76|78.29|77.5|78.59|79.02|79.94|80.67|81.6|81.98|81.51|81.53|81.3|81.12|81.45|81.31|80.66|80.14|80.54|80.69|80.53|82.38|83.37|83|85.93|84.93|85.4|85.34|85.11|84.22|83.55|82.58|82.88|83.03|82.68|82.77|81.4|81.7|82.44|82.84|||82.61|81.01|79.55|||78.11|77.93|77.6|80.5|80.65|79.63|79.35|80.85|80.42|81.09|80.64|79.82|80.96|80.49|80.39|80.92|80.61|80.58|80.48|81.09|80.38|79.8|78.81|79|78.07|78.54|78.6|78|78.12|78.35|76.97|76.63|76.2|75.55|76.19|75.23|73.08|71.28|70.53|70.42|71.55|73.35|75.3|76.03|75.34|76.38|77.01|78.34|78.05|77.78|79.76|80.1|80.1|80|78.98|78.32|79.62|80.55|79.37|80.24|79.71|80.36|80.79|79.07|79.61|80.61|81.24|80.94|82.02|81.16|81.85|82.01|81.11|80.79|80.75|80.31|79.37|79.02|78.26|79.18|79.12|78.77|77.72|77.81|78.36|78.35|78.42|78.49|78.43|77.86|77.01|77.04|76.91|76.79|77.41|76.19|75.41|75.16|75.41|75.32|75.82|76.48|75.09|75.4|75.72|76.67|76.95|77.5|77.57|79.5|79.89|80.67|81.92|81.45|81.96|81.84|80.19|81.57|81.45|81.73|82.22|82.28|83|82.15|82.16|81.89|81.77|82.79|82.9|83.57|84.41|85.46|85.29|85.59|84.82|82.83|81.08|79.43|79.79|81.12|83.21|82.13|81.52|81.35|81.3|82|82.24||82.6|80.97|80.73|81.78|82.2|81.13||82.39|82.03|81.88|81.16|80.53|82.58|83.34|82.1|82.33|82.1|82.27|81.01|80.18||82.26|84.36|85|87.32|85.1|85.23|85.78|85.71|86.11|85.29|83.1|81.55|82|||81.27|81.54|82.14|82.76|81.08|78.58|77.9
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|10.91|10.67|10.64|10.58|10.63|10.71|10.61|10.58|10.3|10.16|10.22|10.6|10.39|9.945|9.76|10.01|9.98|9.86|10.03|9.79|9.775|9.78|9.75|9.75|9.69|9.72|9.745|9.72|9.655|9.625|9.745|9.625|9.29|9.155|9.03|8.885|8.95|9.01|9|8.96|9.105|8.9|8.86|9.01|8.925|9.35|9.37|9.275|9.205|9.25|9.265|9.025|9|8.99|||9|8.975|8.955|||8.86|8.805|8.57|8.815|8.755|8.75|8.675|8.685|8.6|8.58|8.6|8.545|8.635|8.6|8.53|8.435|8.545|8.535|8.655|8.42|8.47|8.34|8.2|8.035|7.98|7.905|7.965|7.815|7.71|7.6|7.625|7.655|7.395|7.185|7.105|6.88|6.82|6.265|6.185|6.205|6.25|6.575|6.7|6.885|6.79|6.88|7.025|7.075|7.09|7.055|7.31|7.305|7.465|7.45|7.415|7.38|7.395|7.33|7.275|7.33|7.215|7.26|7.33|7.15|7.27|7.505|7.525|7.555|7.855|7.855|7.915|7.995|8.085|8.035|8.09|8.13|8.085|8.31|8.03|8.19|8.28|8.205|8.195|8.255|8.405|8.295|8.395|8.36|8.18|8.285|8.365|8.285|8.34|8.36|8.445|8.455|8.32|8.145|7.92|7.815|7.91|7.84|7.635|7.555|7.5|7.65|7.725|7.65|7.64|7.87|7.8|7.885|7.875|7.9|7.965|7.995|7.79|7.965|7.76|7.78|7.815|7.765|7.705|7.615|7.62|7.56|7.61|7.425|7.415|7.405|7.745|7.77|7.495|7.56|7.58|7.73|7.735|7.18|7.275|7.515|7.915|8.12|8.42|8.39|8.155|7.995|7.88||7.755|7.88|7.7|7.405|7.29|7.15||7.13|7.2|6.75|6.52|6.315|6.57|6.825|6.9|6.71|6.565|6.78|6.78|6.68||7.23|6.915|6.98|6.925|6.845|6.81|6.795|6.985|7.235|7.1|6.81|6.865|7.455|||7.4|7.825|8.03|7.745|7.44|7.35|7.52
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|1.8|1.74|1.72|1.72|1.73||1.84|1.87|1.86|1.68|1.79|1.83|1.94|1.94|1.85|1.82|1.94|1.85|1.88|1.88|1.88|1.9|1.92|1.83|1.94|1.92|1.82|1.84|||||||1.84|1.9|1.9|1.96|1.86|1.99||1.95|1.95|2|1.95|1.96|2.1||||2.14||||||2.18|2.18||||||2.34|||2.4|2.2|2.3|||||2.32|2.3||2.3||2.32|2.3|2.4|2.3|2.3|2.3|2.3|2.28|1.85||2.1|2.08||2.1|2.22|2.12|1.6||||||||1.59|1.72||1.59|1.58|||1.72|1.74||1.37||1.5|1.5|1.48||||1.62|1.52|1.48||1.51||||||1.6|1.42|||||||1.57||1.69|1.68|1.61||1.6|1.57|1.54|1.65|1.55|1.64|1.55||||||1.64||1.47|||1.65|1.54|||1.7|1.53|||1.61|1.61|1.61|1.57||1.7||1.71|1.31|1.69|1.71|1.69|||1.65|1.54||1.53|1.45||1.48|||||1.55|1.52|1.55|1.62|||1.47|1.54|1.44||1.4||1.55|1.61||1.48|1.46|1.4|1.41|1.55|1.4||1.45|1.32|1.4||1.33|1.32||1.33|||1.26|1.3|1.25||1.35|1.34||1.34|1.33|1.32|1.43|1.39|1.37|1.22|1.44|1.28|1.16||||1.25|1.25|1.16|1.2||
05225|955608|/equities/orascom-development-holding-ag|CHALL|10.4|10.4|10.4|10.46|10.4|10.58|10.5|10.9|10.8|10.9|11.06|11.02|11.1|10.88|10.88|10.4|10.2|10.14|10.1|10.04|10.1|10.1|10.2|10.16|10.16|10.02|10|10.04|10.14|10|10|10|10.12|10.1|9.99|9.95|10.02|10.1|10.38|10.1|9.7|9.35|9.3|9.3|9.35|9.25|9.26|9.27|9.26|9.2|9.04|9|9.01|9|||9|8.84|8.91|||8.84|8.8|8.6|9.02|8.9|8.9|8.96|9.3|9.25|9.28|9.11|9.06|9|9.3|9|9.11|8.94|8.87|8.6|8.7|8.76|9.1|9.1|9.2|9.21|9.3|9.29|9.2|9.2|9.5|9.05|8.8|7.99|7.9|7.76|7.53|7.8|7.79|7.64|7.56|7.55|7.76|7.8|7.8|7.76|8.24|8.36|8.3|8.4|8.1|8.6|8.71|8.71|8.71|8.71|8.71|8.82|8.81|8.81|8.81|8.6|8.57|8.57|8.6|8.61|8.6|8.6|8.61|8.7|8.72|8.72|8.68|8.6|8.6|8.41|8.75|8.6|8.7|8.78|8.9|8.8|8.82|8.81|9|9.11|9.02|9.03|9.11|9.11|9.2|9.07|9.07|8.86|9.25|9.39|9.3|9|9.1|9|8.82|8.81|8.6|8.6|8.6|8.75|8.81|8.81|9|9.01|9|8.95|9.04|8.97|8.99|9.15|9.11|9.07|8.81|9|9.4|8.76|8.8|8.79|8.41|8.7|8.6|8.4|8|8.81|8.93|9.13|9.12|9.12|9.5|9.71|9.71|9.4|9.1|9.1|8.81|9.82|9.75|10.2|10.1|9.56|9.42|9.3||9.2|9.27|9|8.48|8.34|8.2||8.02|8.1|7.89|7.89|7.7|7.8|7.85|7.62|7.59|7.57|7.5|7.5|7.75||8.32|8.2|8.1|7.94|7.93|8.05|7.96|7.93|8.22|8.25|8.28|8.38|8.4|||8.42|8.32|8.09|7.9|7.71|7.8|7.91
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|111|111|117.5|115.5|115|114.5|115|113.5|113|111|113.5|110.5|113|112.5|113|112|110|109|112|111|111|112|112|111|110|108.5|109|108.5|108|106|107.5|107|106|104|105|104|104.5|104.5|104|105.5|105|105|105.5|106|103.5|105|105|106|107.5|106|107.5|107.5|106.5|106|||105.5|105.5|104.5|||102|100.5|100|99.8|96|98|100.5|101|100.5|100|99.8|99.8|99.8|99.8|99.2|98.6|98.6|97.6|98.8|98.8|99.4|97.2|97.4|98.4|98|98.2|99.2|98.4|97.6|97.6|96|94|93.4|93|92.8|92.8|91.4|91.2|90.8|90.2|91|92|92|92.4|92|92.8|92.2|93|93|92|93.2|93.2|93.6|93.4|93.4|93|92.6|91.8|91.4|91.2|91.4|90.4|90|90|90.6|91.2|90.6|90.4|90.6|90.8|91|90.6|90.8|90.6|90.6|90.6|90|91|91|91|91|90.8|90.8|91.2|90.2|90|89.8|89.8|89.8|89.8|89.8|89.8|90|90|89.8|89.8|89.4|89|89|88.6|88.4|88.8|89.2|89||89|89.2|89.6|89.6|89.8|89.4|89.4|89.6|88.8|89|89|88.8|88.6|89.2|89.2|89.8|89|89.2|89|89.6|88.8|89|88.8|89.2|89.6|89.4|89.4|89.4|89.8|89.2|88.6|88.4|88.8|88|89.4|90|89.4|89.8|90|89|88|87||86|86.6|86.4|86|86|91.6||91.8|91.8|92|91.2|90|92|91.8|91.8|92|91.2|90.8|91.8|91.6||91.8|91.8|91|91.6|91.8|91.8|92|91.2|92|92|91.2|91.2|91|||91.6|90.8|90|91|91.2|91.6|91.2
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|82.9|82.3|84.1|84.1|83.8|82.3|78.9|77|75.8|73.2|75.3|73.7|73.1|74.7|73.2|72.5|71.7|71.4|71.9|71|71.4|72.4|72.9|71.8|72|72.3|71.6|72.1|72|72|73.3|73.3|72.4|71.8|71.6|71.5|72.1|70.9|70.1|70.9|71.2|72.5|72.8|72.7|72.3|71.9|71.6|72.3|73.5|73.7|74.4|75.8|76.5|75.8|||74.5|74.7|73.9|||73.3|73|73.3|74.2|74.3|74.3|73.5|74.1|75|75.7|75.4|74|73.9|73|71.5|72.1|73|73.3|74.6|73.8|72.5|72.5|74.5|74.8|74.8|74.8|74.8|72.2|72.1|73.3|76|75.5|70.6|69.7|68.8|68|66.8|66.7|66.3|66.4|66.6|66.4|67.5|67|65.9|65.7|68|68.5|69|68.2|70.7|70.9|72.1|71.9|72|72|72.3|73|73.2|73.6|72.4|73.1|73.5|73.1|74|74.7|75|74.9|75.3|74.2|74.2|74.4|75.4|76|77|76.8|76.9|77.7|77.7|77.4|76.7|76.5|77.3|76.6|76.7|74.5|75|74|72|71.1|74.6|75.1|74.9|74.5|74.3|73.2|73.7|74.3|74.9|74.4|74.7|74.6|74.5|75|74.5|74.8|74.6|75.6|76|74.3|75.8|76.1|76.6|77|75.6|75.5|76.1|75.6|75.6|75.7|75.5|75.6|75.7|76.5|77.1|77.2|77.2|77.3|77.4|76.2|76.4|76.2|76.5|79.4|76.2|71.6|71.6|71.1|71|71.3|71|71.6|72.5|73.8|75.2|74.8|73.6||72.3|73.2|73|73.2|75|74.1||72.6|73.2|73.9|73.8|73.9|75.5|76.4|77|76.7|75.7|74|73.5|76.1||80.3|80.4|80.3|81.4|81.7|79.7|77.8|76.8|77.8|79.3|80.2|77.1|76|||76.6|76.1|76.3|76.5|77.4|77.1|76.9
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1132.5|1126|1131.5|1114.5|1107.5|1109|1095.5|1074.5|1067|1083|1117.5|1136.5|1121.5|1100|1078|1097.5|1094.5|1072|1081.5|1093|1091|1100|1122|1117.5|1112.5|1107|1106.5|1104.5|1108.5|1106|1084.5|1083.5|1067|1060|1049.5|1047|1060.5|1064.5|1065.5|1069|1069.5|1050|1044|1050.5|1035.5|1036|1041.5|1039.5|1048.5|1054|1054|1038|1039|1044.5|||1040|1035.5|1022|||999.8|990.6|970.6|998.6|993.2|984.2|966.6|970.6|964.6|977.2|977.4|979.2|967.8|973|966.2|957.4|965|955.2|955.4|952|935|932.8|932.2|932.2|912.8|912.2|918.2|924.2|917|913.2|911.4|915.4|938.2|912.2|913.8|876.6|866.2|828|808|820.2|820|831.8|835.2|852|844.2|852|858|858.8|848.8|839|862.6|865.2|875|862.8|856.6|841.8|837|842.8|839.2|849.6|840.6|848.2|848.2|825|829|834.2|833.4|820|854.2|855|860.6|859|857|871|873.8|864.6|859.2|871.6|863|879|914.4|908.8|917.2|907.6|919.4|908.6|915.4|912.8|905|905.2|900.6|901.8|902|901|905.2|891.8|893.4|889.6|891.4|887|888.4|883.2|878.6|879.8|872.8|889.2|883.2|885|882|897.8|889.6|894|880.6|886.8|880.4|872.4|859|881.2|874.4|878.4|866|870|872.6|868.8|865.6|858|840.6|844.4|850.4|824|830|835|835.4|828.4|822.4|824.6|822.6|784.2|796|786.2|825|821.2|830.2|822.2|800.6|798.2|790.6||782.6|786|768|768|766.8|763||755|746.6|736.2|706|706.8|750.2|769.2|773.2|781|768.8|750.6|736.4|723.6||754|742.2|736.4|731.2|708.8|717.4|713.8|713.4|729.6|725.6|706.4|715.4|751|||728.2|701|700.6|678.8|641.2|640.4|647.6
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|50.8|50.8|49|48.4|46.6|46.6|45|45.8|45.1|44.6|43.7|42.9|42.6|44|44|44.1|43.5|43.3|43.1|43.1|43.8|44|44.2|44.5|44.4|44.8|44.8|44.1|43.6|42.3|42.9|42.6|42|42.1|42|42|41.8|42.7|42.4|43.4|44|44.5|44.3|44.6|43.6|43.5|44.9|45.1|45.3|45.1|45.5|45.5|46.2|46.2|||45.6|45.1|45.3|||45.1|45|44.8|44.5|45.6|45.4|45|44.8|45.1|44.8|44.6|45|45.2|44.5|44.1|44.2|43.3|43.8|43.2|43.1|42.8|42.6|44.2|44.3|44.2|44|41.4|41.2|41.5|42|42.4|42.4|42.6|42.8|42.5|42.3|41.6|41.4|41.3|39.3|38.4|39.9|40.6|41.3|41.6|41.8|42.5|42.5|42.5|41.5|42.1|42.5|42.1|41.8|41.8|41.4|41|42|42.6|42.9|42.7|42.7|42.3|41.5|41.2|41.4|40.4|40.8|40.6|40.6|40.8|40.7|41.1|41.8|41.6|41.9|41.6|41.8|41.8|40.3|39.7|39.6|40.5|40|40.4|40.1|39.3|40.3|40|39.2|39.3|38.6|39.2|39.3|38.4|38.1|38.6|38.3|37.7|37.9|38|38.4|38.2|38.2|37.6|39.1|37.1|37.7|37.4|37.9|37.9|38.5|37.2|37.6|38.5|38.4|38.3|37.7|37|36.5|36|35.7|35.9|35.7|35.7|34.7|33.9|34|34.2|34.5|34.3|34.5|34|34.5|34.6|35.2|35|34.5|35|36|36|36|35.9|35.7|35.5|36.1|34.6||34.8|36.2|35.1|34.4|35.5|35.5||35.4|34.5|33.8|33.1|33.1|34.6|34.4|33.9|34.2|34|33.5|33.3|33.6||35.2|35.4|34|33.7|32.8|32.8|32.8|32.8|33.5|33.6|33.8|33.6|34.3|||34.3|34.3|34.4|31.9|31.5|30.8|30.7
05230|955617|/equities/perfect-holding-sa|CHALL|0.0775|0.077|0.079|0.079|0.079|0.08|0.08|0.08|0.08|0.0815|0.0815|0.0815|0.08|0.081|0.08|0.08|0.0805|0.08|0.08|0.0805|0.08|0.0815|0.0805|0.08|0.0825|0.0815|0.08|0.0825|0.082|0.0825|0.0825|0.083|0.083|0.082|0.082|0.08|0.08|0.0835|0.084|0.082|0.084|0.0825|0.0835|0.0815|0.082|0.081|0.08|0.084|0.0835|0.084|0.0835|0.0825|0.082|0.082|||0.0805|0.0835|0.085|||0.083|0.085|0.0825|0.086|0.086|0.087|0.086|0.086|0.077|0.075|0.07|0.076|0.079|0.08|0.078|0.08|0.081|0.0805|0.0805|0.078|0.08|0.08|0.077|0.0805|0.08|0.066|0.065|0.062|0.065|0.065|0.066|0.065|0.066|0.066|0.065|0.062|0.062|0.072|0.072|0.07|0.0705|0.074|0.0735|0.075|0.07|0.08|0.082|0.081|0.081|0.08|0.083|0.067|0.0665|0.077|0.077|0.075|0.0785|0.0785|0.078|0.082|0.0805|0.08|0.0865|0.085|0.087|0.0865|0.08|0.08|0.086|0.0815|0.0965|0.097|0.098|0.095|0.0955|0.095|0.0965|0.094|0.103|0.105|0.105|0.101|0.102|0.105|0.105|0.098|0.11|0.11|0.113|0.115|0.126|0.135|0.0855|0.065|0.058|0.08|0.1|0.15|0.0235|0.023|0.022|0.021|0.0205|0.0235|0.0215|0.0235|0.024|0.024|0.0205||0.022|0.022|0.022|0.022|0.023|0.022|0.0245|0.022|0.0215|0.023|0.0215|0.023|0.023|0.023|0.023|0.023|0.023|0.022|0.0215|0.025|0.0215|0.0215|0.0215|0.021|0.02|0.025|0.022|0.02|0.0195|0.0235|0.023|0.0245|0.021|0.025|0.0265|0.03|0.025||0.016|0.0145|0.0125|0.0135|||||0.0135|0.014|0.014|0.0135|0.014|0.014|0.014|0.0135|0.015|0.0135|0.015|0.0125||0.015|0.0155|0.016|0.015|0.013|0.013||0.0125|0.0125|0.0125||0.0135|0.015|||0.015|0.015|0.0125|0.012|0.0125|0.0125|0.012
05231|955614|/equities/perrot-duval-holding-sa|CHALL|114|118||114|115|116|116|114||119||113|119|||119|119|||117||117|117|||119||117|119|119|117|118|118||||117|117|117||117||117|119|||120|120||118|118|118|116||||119|119|119|||119||120|122|122|119|119||120|122||123|123|123|122||120|122||122|122|116|117|116|112||115||115|115|112|114|113|||||109||109||||||||||109|||107|114||109||111|114||114|||109||110||114|115|105|113|104|114||108|108|115||||108|113||113|110|112|115|113|118|115||115|114|114||115||117||115|||114||117|||119||114||113|114||115|113|114|115|115|||114|111|||120|||||||123|123||123||||||123||120||119|111||115|110|||111|||110|115|115|115|113|112|113||||119|121|||113|126|||105|110|||112|110|111|105||||104|106||108|110||111
05232|955616|/equities/phoenix-mecano-ag|CHALL|449|450|453.5|453.5|453.5|455.5|451|451|451|450|452|457.5|464|464|460|460.5|462|462|455|450|452|455|456.5|451.5|448|447.5|452|452|453|458|455|457.5|474.5|471|465|465|465|465|465|469.5|478|474.5|472.5|472.5|472.5|469|469|469|465.5|466.5|470|470|465|463|||462.5|462|462|||462|457|453|458|455|452.5|450|450|450|450|449.5|458|451.5|449|448.5|447.5|450|460|449|442.5|440|455|430.5|425|420|429|429.5|437|442|442|445.5|435|415|417.5|410|407|403|400|412|386.5|372|370|374|378.5|378.5|378.5|375|375|379.5|372.5|370|361|360|361.5|361|360|363|361.5|365|371.5|371|370|362.5|350.5|349|343.5|353|358|364|361|360|366|352|355|372|371|372.5|373|371|363.5|353.5|351|351|359|379|377|370|364|362|362|360|353|345|343|350|343.5|334|327|331|327|325.5|335|330.5|330.5|332.5|342.5|347.5|343.5|351|352|352|352|354|355.5|356|348|359.5|377.5|378.5|377.5|380|385|376.5|374|374.5|375|381.5|378|376.5|379.5|365|368.5|369.5|369|372.5|375.5|355|353|353|361.5|381.5|363.5|382|388|389|380|375||366.5|362|365|362|360.5|360||356.5|357|354.5|353.5|350|346|333.5|337.5|360.5|359.5|361.5|351|346||365|357|335.5|334|355.5|344|322|329.5|344|333|332|342|337|||326.5|320|339|323|334|330.5|328
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|74.1|73.8|73.9|73|73|73.6|72.5|73.8|73.2|73.1|74.1|73.7|74|74.2|74|73.1|71.5|71.2|71.5|74|73.7|75|74.5|74.8|74.5|75.2|74|74.5|74.8|74.3|74|74.5|74.6|73.2|72|71.6|73|72.1|71.9|70.4|72|73.6|73.6|73.5|73.9|74.9|75|73|72.6|73.6|74|72.8|72.3|72.5|||71.1|70.8|70.2|||70.2|69.8|69|67.7|67.5|67|66.5|66.7|63|61.7|60.9|60.4|60|60.6|60.3|60.3|60.1|59.5|58.7|58.5|58.8|59|58.8|59.2|59|59.1|58.9|57.5|57.5|57|56.8|56|55.5|55|54.4|54.1|54.1|54|54|52.6|52.5|52|52.5|53.4|53.4|53.5|54.4|53.5|53.8|53.7|55.3|55.2|54.7|54.4|54.3|52.5|52.3|53|54.1|53.3|55|55.4|53.8|51.2|53.5|54.9|53.2|56|56.1|56.6|56|57.1|56.5|56.4|56.7|55.9|56|56.4|55|54.3|55|53.3|53.4|52.4|51.3|51.5|51.6|51.1|51.4|51.7|51.7|51.5|52.3|52|52.1|53.1|52.8|49.3|53.9|53|53|52.6|53|53.3|53.1|54.4|54.3|53|53.3|53.7|53.3|53|52|51|51.7|52.5|51.2|50.2|49.8|50|49.95|49.15|48.5|48.65|48.25|47.5|47.3|46.1|47.15|46.8|46.4|46.3|46.3|45.8|47.2|47.15|46|44|44.5|44.9|46.15|46.65|47|46.1|43.7|43.2|42||41.8|41.15|40.95|40.65|39.7|39.05||37.55|37|37|36.1|36.25|36.05|36.05|38|36.4|36|34.75|34|30||30.45|29.55|29.25|29|29.4|29.6|29.55|29.9|29.05|28.8|29.6|28.05|29.85|||29.95|29.5|30.1|30|30.05|28.4|27.95
05234|955615|/equities/plazza-immobilien-ag|CHALL|318|318|319|320||322|321|321|320|320|317|316|313|311|311|308|309|309|311|311|310|313|316|313|313|312|309|312|310|310|309|313|311|308|307|307|307|307|308|301|298|300|299|299|295|301|295|297|299|300|301|302|301|301|||301|300|303|||301|300|298|298|295|296|295|293|293|293|293|295|293|293|293|293|292|292|290|291|291|290|288|289|289|289|289|289|288|286|286|287|286|286|288|283|284|285|283|282|284|286|283|285|283|285|286|285|286|287|286|285|285|284|283|285|283|285|285|283|282|283|283|281|283|285|283|283|282|285|280|281|283|285|282|283|285|283|283|283|283|283|283|282|281|282|284|281|281|280|282|280|284|281|280|279|280|281|283|281|280|281|280|281|281|283|281|280|280|281|280|278|275|270|270|272|272|273|273|271|271|271|272|270|270|273|271|270|269|271|272|272|271|271|274|272|273|274|268|266|270|268|270|271|271|271|272||270|269|271|271|271|272||271|271|271|270|271|272|270|274|273|279|275|274|274||275|274|275|277|276|272|280|275|278|277|278|273|279|||278|278|275|273|271|275|273
05235|1055082|/equities/poenina|CHALL|50.8|50.4|50|50.2|49.9|49.4|49.2|48.9|48.9|48.8|48.7|48.7|48.7|48.5|48.9|49.8|49.9|49.6|49.9|50|51|50.8|51.6|50|50.2|49.8|49.7|49.5|51|51|51.2|49.6|49|49.3|48.7|48.3|48.9|48.3|48.1|48.6|48.5|48.5|48.8|48.7|48.5|48|48.1|48.2|48|48.7|48.3|47.9|48.4|48.7|||48.4|47.7|47.1|||47.2|47.5|47.5|47.7|47.5|47.4|47.1|47.1|47|47.5|48.1|48.1|47.8|47.7|47.5|47.3|47|47|47|48.2|47.9|47.8|48.6|48.2|48.2|47.8|48.4|47.6|48.2|48.3|47.9|47.1|46.5|46.3|46.4|45|46|45.2|45.5|45.5|45.5|46|47.8|47.8|47.5|49|48|47.2|47.4|47.5|49||49.1|49.1|49.1|49.1|49.2|49.2|49.3|49.3|49.6|49.2|48.3|47.5|49.5|49.4|49.5|49.4|49.4|49.3|49|49|49.2|49.6|49.6|49.3|49|48.5|48.1|49.3|48.7|48.8|48.2|49.3|49.3|49.5|49.3|49.3|49.1|48.9|48.7|48|47.8|47|46.7|46.9|46|46.1|46|46.6|46.2||46.3|46.5||46.5|46.7|46.9|46.6|46.5|46.9|47|46.5|46.7|46.3|46|46.5|46.5|46.9|46.7|47.2|46.8|46.6|46.6|46.8|46.8|46.3|46.7|46.4|46.7|46.3|46.8||45.8|45.8|45.7|44.6|44|44.1|44.7|44.7|45|45|45|46.5|46|46.1||46.6|46|45.7|46.4|47.2|47.8||48|47.7|47.4|47.8|47.5|47.8|47.6|47.5|47.3|46.1|47.4|48|48||48.4|48.2|47.2|46.9|45.8|45.7|45|45.1|45.8|45.9|47|47|46.2|||46|45|44.2|43.5|42.3|43.2|42.8
05236|1076609|/equities/polyphor-ag|CHALL|7.15|7.13|7.13|7.25|7.41|7.41|7.4|7.26|7.33|7.19|7|7.51|7.52|7.52|7.5|7.36|7.29|7|7.61|7.61|7.66|7.54|7.7|7.7|7.7|7.7|7.65|7.7|7.63|7.56|7.7|7.71|7.7|7.6|7.62|7.6|7.65|7.9|7.5|7.97|7.94|7.9|7.98|7.88|7.81|7.94|8|7.91|7.95|8.11|8.1|8.1|8.1|7.81|||7.96|8.01|8|||8.03|8|8.1|8.1|7.9|8.05|8.11|8.14|7.91|7.8|7.8|7.89|7.85|7.89|7.92|7.7|7.8|7.72|7.71|7.72|7.87|7.94|7.85|7.91|7.81|7.82|7.91|7.88|7.87|7.76|7.66|7.67|7.57|8.15|8.17|8.54|8.16|8.05|7.5|7.89|7.11|8.02|8.19|8.05|8|8.1|7.96|8.71|8.43|8.36|8.32|7.98|7.73|7.31|7.07|7.18|7|6.93|7|7.34|7.16|7.2|7.1|7|7|7.16|7.2|7.1|7.1|7.3|7.3|7.15|7.05|7.15|6.86|6.81|6.66|6.72|6.66|7.16|7.02|6.85|7.16|6.56|6.46|6.48|6.6|6.57|6.46|6.52|6.4|6.6|6.47|6.48|6.61|6.37|6.44|6.6|6.45|6.44|6.59|6.5|7|6.87|6.8|7.21|7.66|7.01|6.72|6.73|6.8|6.68|6.56|6.55|6.61|6.3|6.18|6.67|6.25|6.36|6.35|6.31|6.18|6.65|6.64|6.54|6.81|6.53|6.58|6.52|6.77|6.83|6.79|6.53|6.7|7.05|7.06|6.7|7.05|6.93|7.5|7.55|7.51|7.55|7.79|7.79|8||8.01|8.03|7.7|7.63|8|8||7.85|7.56|7.8|7.65|7.42|7.33|7.78|7.61|8.17|8.2|7.5|7.08|7.61||8.08|7.5|8.1|8.5|7.45|6.88|7.07|6.55|7.05|6.8|6.92|6.35|6.05|||6|5.85|5.5|5.12|5.14|5.21|5.25
05237|949728|/equities/private-equity-holding-ag|CHALL|69|68|68|68||68|67.5|66.5|66|65|63.5|61|60.5|61|59.5|60.5|60|60|60|60|59.5|59.5|60||59.5|58.5|58|58.5|58|57|57|58|59|60|58.5|57.5|58|59|60|58.5|58.5|60|59|59|60|59|60|59.5|60|60.5|60|60|59.5|59|||57.5|57|57|||58.5|58|58|60|59|58|58.5|58.5|57|57|57.5|59|59|57|56|55|55.5|55|54|54|54.5|51.5|51.5|53|52.5||52|53|50|51|49.4|50|50||||50.5|50.5|49.8|50|50.5|51|51.5||||52|51||51.5||52.5|52|52|52|52|52.5|52|52||50|51|50|50.5|51|51|50|48|50.5|50.5|50|51|50|48|46|44.8|45.2|44.8|45.6|45.4|44.4|45.8|44.4|44.4|45.8|44.8|44.8|45.6|46|45.8|46|45.8|45.6|45.6|45.6||46.6|46.4|45.6|45.2|45.4|46||46.4||45.8|45.8||46|48.2|46.8|45|45|44|44|43.8||42.6|43.6|43|42.6|43.2|43|43.6|43|43|43.8|43.8|43.8|||43.6|43.8|44|44|44.4|44|44|44.4|46|46|47|47.6|47.6||48.2|47.8||47.2|47.8|47.6|48|48.2|48||48.2|48|47.2|46.8|46.8|47||46.8||47|47|47.8|47.4||48|47.8|47.6|47|47.2|47.8|47.4|47.4|49|48||48|47.8|||48.2|50|49|50|49|48.8|49
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|112|111.9|112|111.5|111.3|110|108.5|108.4|107.5|107.2|108.6|108.7|109.1|108.3|108.2|111.6|113.1|114.5|112.4|113.4|113.4|113.1|113.6|113.2|113.3|113.3|113.5|113.5|114.2|115.2|115.5|115.9|115.4|114.2|113.8|114.4|114.5|113.1|112.2|113.4|113.9|114.4|115.2|116.2|116.5|116.1|115|115.2|115.3|115.1|115.2|116.4|116.3|116.9|||117.4|115.6|114.5|||114.4|113.9|113.6|117.2|114.9|113.9|113.2|113.4|111.4|109.2|109.2|108.9|109.5|109.5|109.5|110.3|109.4|110.4|110.9|111.6|111.1|110.7|113.6|113.6|114.5|114.9|114.5|114.1|113.9|114.5|115.5|113.3|114.6|113.9|113.7|110.8|110.1|109.8|107.6|107.2|106.5|109|109.7|110.9|109.5|110.1|110.1|110.3|110.1|111.1|111.6|111.7|111.9|110.4|109|109|109.7|110.7|110.1|110.9|110.7|111.5|113.4|111.1|108.4|108.6|109.5|109.8|110.9|110.6|111|111.3|111.1|111.5|110.5|109.6|109|107.3|107.4|110.6|110.1|107.7|107.3|107.5|107.3|107.7|107.5|108.2|108.8|105.9|104.4|104.2|103.1|102.7|102.9|101.8|102.7|102.8|102.4|102|102.6|100.9|100.7|101.8|101.4|100.9|100.6|101|101.7|102.3|104|103.6|103.5|101.8|102.8|101.5|102.4|104|102.9|102.9|103|104|106.2|106.4|105.9|105.2|105.6|105.1|105.6|104.9|107.2|108.1|108.8|110.8|109|108.8|108.2|104.6|105|105|103.7|102.5|110|113.5|112|112.9|110.3||107.9|106.9|106.6|108.7|106.6|105||106.2|106|103.6|102.3|102.2|102.9|104.1|108.1|108.7|106.7|106.3|107.4|109||112.1|112.3|113|112.7|110.8|110.9|111.3|110.7|112.2|113.5|112.6|113|117.7|||118.3|114.6|113.2|110.7|110.8|111.1|115.3
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|0.268|0.261|0.28|0.273|0.264|0.2|0.297|0.296|0.281|0.3|0.306|0.311|0.312|0.31|0.31|0.32|0.346|0.303|0.326|0.315|0.313|0.315|0.319|0.3|0.3|0.301|0.318|0.17|0.498|0.461|0.45|0.446|0.468|0.443|0.435|0.366|0.365|0.395|0.416|0.393|0.407|0.365|0.306|0.312|0.308|0.299|0.297|0.299|0.296|0.264|0.277|0.29|0.292|0.275|||0.1715|0.341|0.363|||0.368|0.358|0.373|0.371|0.362|0.378|0.388|0.364|0.369|0.37|0.364|0.396|0.415|0.403|0.398|0.38|0.388|0.383|0.372|0.37|0.356|0.355|0.31|0.378|0.355|0.365|0.368|0.311|0.29|0.268|0.261|0.1805|0.235|0.337|0.28|0.161|0.282|0.456|0.473|0.46|0.473|0.491|0.47|0.444|0.468|0.492|0.496|0.504|0.504|0.488|0.495|0.52|0.478|0.495|0.497|0.492|0.502|0.53|0.528|0.502|0.564|0.526|0.504|0.499|0.512|0.556|0.51|0.52|0.451|0.39|0.422|0.442|0.479|0.474|0.476|0.448|0.475|0.514|0.491|0.48|0.51|0.522|0.512|0.462|0.476|0.338|0.426|0.46|0.5|0.55|0.448|0.442|0.526|0.37|0.293|0.3|0.14|0.602|0.49|0.1855|0.1315|0.1205|0.0362|0.0324|0.0322|0.032|0.0302|0.0312|0.0314|0.0318|0.0328|0.03|0.032|0.0342|0.035|0.0316|0.0316|0.03|0.031|0.027|0.03|0.0328|0.034|0.0322|0.037|0.0358|0.033|0.0316|0.0304|0.0282|0.026|0.0234|0.023|0.0246|0.025|0.0242|0.0246|0.026|0.0242|0.0242|0.024|0.0238|0.0244|0.0238|0.0234|0.0234|0.0234||0.0202|0.0222|0.0224|0.024|0.0246|0.0248||0.024|0.0238|0.0262|0.027|0.0266|0.0252|0.0254|0.0264|0.0256|0.0248|0.025|0.023|0.0256||0.0242|0.0272|0.0252|0.0236|0.0154|0.0152|0.015|0.0156|0.0138|0.0202|0.0222|0.0282|0.0284|||0.0272|0.026|0.03|0.0206|0.03|0.031|0.0378
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|90.14|89.42|89.18|89.84|89.5|89.08|88.92|87.82|86.02|85.94|87.14|89.5|88.36|88.64|86.64|88.48|88.4|86.4|87.34|87.24|86.82|87.32|88.06|88|87.58|87.02|87.2|87.28|85.98|85.46|83.86|83.88|83.38|82.26|82.44|81.74|81.36|82.5|82.78|84.66|85.14|84.04|83.42|83.04|81.64|82.82|82.58|83.58|82.2|82.62|79.34|78.98|79.96|80.56|||79.92|80|79.16|||78.14|77.9|76.88|79.9|79.74|78.72|77.06|76.5|75.62|75.24|74.52|73.8|73.22|73.4|74.06|74.22|74.88|75.48|76.02|76.84|77.74|76.7|76.04|74.76|74.24|74.96|75.32|74.12|73.48|73.26|75.26|74.64|70.7|67.7|61.56|59|57.92|56.2|56.84|57.52|58.12|60.44|61.32|62.38|61.42|62.56|62.32|62.22|61.8|59.98|62.52|62.52|62.26|62.28|61.7|61.26|61.36|61.18|59.76|61.84|61.08|61.44|61.38|59.94|60.52|61.34|60.98|60.84|63.52|64.5|65.66|66.26|65.9|64.14|61.04|61.38|61.44|62.22|61.12|61.62|60.52|59.62|59.76|59.54|59.02|58.66|59.2|59.02|58.18|58.76|59.46|59.22|59.5|58.96|59.42|59.16|57.82|57.06|56.54|56.52|56.72|56.4|56.08|56.5|56.86|57.6|57.32|58.54|58.36|59.48|59.46|60.52|59.9|60.54|60.46|63.08|62.02|62.8|61.6|61.92|61.76|62.18|62.02|61.28|60.58|58.74|59.76|59.46|59.98|59.28|60.86|60.36|59.7|60.7|58.74|58.7|59.12|58.5|58.5|59.82|63.62|64.66|64.3|61.54|60.52|59.04|56.86||55.4|55.68|54.96|53.9|52.22|51.8||53.24|53.86|51.52|50.48|50.8|52.82|55.22|55.42|54.42|53.36|52.5|52.36|51.46||54.7|54.88|53.94|53.18|51.94|52.52|52.2|53.24|54.26|54.6|52.94|53.54|54.1|||53.98|53.7|54.02|50.54|49.5|49.9|50.28
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|128.2|126|124|122.2|119.4|119|119.4|116.2|117.2|114.4|112|113.2|111.8|108.8|109|107.4|107|105|106|105|105|106|106.2|107.2|105.8|106.2|105.8|105|107.8|107.6|109.2|105|97.6|93|91.3|89.5|88|91|91.3|93|99|99.9|100.2|100|99.5|99|100|98.6|95.9|95|94.7|94.8|94.6|95.2|||95|95.8|95.2|||95.4|95|91.5|95.2|95.2|95.3|95|95.5|95.5|97|95.6|95.8|97.2|94.8|94.6|93.9|95.5|96|94.6|93.2|93.1|92.4|92.9|92.4|92.4|92.4|92|89.1|86.9|88.4|87.3|86.1|84.7|83.1|81.2|81.4|79.3|78|76.6|73.9|75.3|76.6|76.5|78|77.5|78.2|78|79|82|81.5|83.7|83.2|83.2|82.9|83.1|82.9|83.9|82.2|81.5|81.8|79.4|78.5|77.6|74.7|75.1|78.1|78.4|78.2|79.2|79.1|78.9|79.1|79.3|78.9|79.2|79.2|79.2|79.6|79.6|80.4|79.2|79.2|80.4|80|80.8|80.6|80.2|80.8|79.1|79.4|80.9|79.7|76.4|76.9|76.7|75|75.4|75|76.1|75.7|76.1|75.8|75.3|75|75.2|76|77.1|78.9|78.9|80.9|84.4|86.1|84.4|86.8|85.3|84.6|83|84|81.2|83.7|87.2|86.3|86.5|85.9|85.2|84.6|87.3|87.3|86.6|85.5|86.6|86.5|85.5|86|86.3|87.1|86.2|84.2|85.5|87|91.2|94|95.5|97.9|88.9|90.1|87||85.6|85.2|89|87.5|85.8|84.7||85.6|86.2|83.7|81|80.9|83.4|86|87.9|87.3|86.2|88.1|89.1|88.3||92.5|88.8|84.3|82.6|80.8|80|79.8|82.2|86.4|85.1|84.1|85.1|88.8|||89.7|88|87.5|84.7|84.4|85.3|86.4
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|312.2|319.8|321.8|317.8|315.6|318.8|316.6|311.2|307|305.8|307|304.6|307.4|303.6|302|305|308|306|306.4|310.2|313.4|313.6|319.6|318.6|320.2|320|318.4|314.8|315.6|315.4|311|314.4|316.4|316|313.6|317.8|325.4|329.6|322.2|322|323.2|323.2|321.4|319.8|316.2|314.2|314.8|314.4|308.2|302.2|301.2|303.4|307.2|310|||307.2|305.6|303.8|||301.6|304|302.8|309.4|307.6|303.4|303|304|303.6|307.8|305.8|299.4|303.6|299.6|300.6|301|300.2|301.6|301|302.6|300.6|300|303.6|303.6|304.8|307.6|309.6|311.4|313.8|312|306.6|305.4|309|316.6|319.8|312|302.2|295.8|292.4|293.4|293.4|300.8|297.8|297.2|297|300.6|306.2|309.6|308.4|308|317.6|318.8|320.4|316.6|314.6|314|316.4|318|314|315.6|316.2|320.2|326.6|326.4|328.2|332.6|335.6|332.8|336.6|330.6|334|329.8|325.8|324.8|324.2|323.2|319.8|318|315.2|319|324.8|317.4|313.2|313.6|316.6|317.2|319|320.2|319.6|321.4|314.2|314|311.2|310.2|314.6|312.6|311.4|312.6|314.4|314.2|316.4|318.6|314|313.4|317|322.4|320.8|314.8|314|323.2|333.8|336.2|335.6|334.2|332.8|329.8|325.6|327.2|326.8|329.2|326.6|324.8|326.2|324.8|325.8|325.6|323.8|325.8|328.2|326.8|329.2|334.2|337.6|337|332.2|331|325.6|317.4|321|324.2|326.2|326.2|324.4|328.4|328.6|334.4|330.4||335|333.6|331.2|341.4|344.6|340.8||344.4|345.2|341.2|349.2|345.4|344.4|345.4|340|338.6|340.6|339.8|338.6|334.2||335.8|339|345.6|345.8|340.6|337.4|334.6|326.6|324|321.8|312|308.8|309.8|||304.2|308.4|311|318.2|316|308.2|304.2
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|303|309.1|309.8|305.5|304.2|307.4|305.85|301.4|297.9|297.65|298.5|295.65|299.45|295.75|293.05|297.05|299.65|297.5|300.05|303.05|305.6|305.5|310.5|310.25|309.9|310.05|308.95|306.4|307.15|307.25|300.2|307.65|309.5|309.1|307.1|312.85|319.1|322.4|318.35|315.8|316.4|316.2|315.25|313.6|310.5|309.25|309.2|309.25|302|295.15|297.25|300.75|304.75|308.1|||306.45|304.9|303.4|||301.25|303|301.1|308.4|306.65|302.4|302.45|303.15|302.25|305.9|304.15|297.55|302.1|298.85|298.9|299.35|298.25|299.05|299.4|300.65|299.35|298.4|302.05|302|303.2|306.2|308.55|310.25|313.05|311.85|304.5|304.05|307.6|317.65|320.3|311.2|300.45|294.35|290.55|291.6|292.45|299.85|295.7|295.5|295.75|299.15|306.25|310.6|307.8|307.85|318.65|318.9|319.7|315.3|313.35|312.55|315.1|316.8|312.85|314.65|315|319.05|326.8|327.7|328.4|333.1|338|335.35|338.15|332.55|335.45|329.95|326.05|325.2|324.25|323.5|318.9|317.25|314.6|318.5|321.7|316.6|312.15|313.5|316.7|316.9|318.35|320.45|319.8|320.1|313.75|312.4|310.6|310.3|313.75|312.05|310.75|311.4|314.2|315.05|317.25|319.9|316.3|315.85|319.1|324.75|321.8|316.1|315.45|326.15|337.25|339.95|338.3|337.8|336.4|333.3|328.8|331.15|330.1|331.3|329|326.95|329.65|327.65|329.05|328.05|326.5|328.55|331.6|330.2|332.2|336.7|339.5|340.35|334.95|332.25|327.3|320.05|322.55|325.5|328.4|328.6|325.68|329.5|328.9|334.7|330.1||332.7|333.2|331.1|342.9|345.7|342.05||345.3|346.4|349.2|350.2|347.8|345.2|344.75|339.65|339.1|340|339.2|338.5|333.5||335.45|340.05|347.65|347.5|342.45|341.6|337.2|328|324.75|323.55|312.5|309.35|311.05|||303.65|310.6|312.4|321.8|320.3|311.5|307
05244|949711|/equities/romande-energie-holding-sa|CHALL||1230|1250|1230|1230|1240|1225|1235||1210|1205|1230|1240|1245|1245|1230|1225|1225|1255|1250|1245|1240|1250|1250|1230|1240|1220|1200|1195|1200|1185|1185|1180|1170|1165|1175|1160|1140|1095|1095|1095|1100|1090|1100|1105|1100|1115|1115|1125|1150|1145|1150|1135|1115|||1120|1105|1120|||1110|1095|1095|1095|1100|1090|1095|1090|1090|1095|1100|1100|1105|1085|1090|1085|1085|1085|1090|1105|1080|1085|1080|1085|1085|1085|1090|1080|1085|1110|1080|1075|1095|1120|1120|1095|1075|1090|1130|1065|1065|1115|1075|||1105|1105|1110|1105|1105|1100|1085|1085|1075|1075|1080|1075|1085|1065|1060|1085|1050|1060|1055|1050|1045|1045|1050|1045|1050|1055|1055|1060|1060|1065|1085|1060|1100|1080|1055|1050|1050|1050|1055|1050|1040|1045|1060|1045|1045|1045|1070|1070|1050|1040|1040|1045|1040||1040|1025|1025|1020|1035|1015|1020|1015|1020|1005||1020|1020|1015|1025|1005|1010|1005|1005|1010|1025|1025|1015|1010|1020|1015|1025|1025|1040|1020|1015|1040|1010|1030|1035|1045|1050|1020|1015|1015|1010|1020|1030|1035|1030|1040|1040|1040||1045|1040|1040|1070|1055|1070||1075|1075|1055|1065|1050|1050|1050|1020|1050|1035|1060|1015|1040||1035|1010|1020|1030|1025|1020|1020|1010|1020|1020|1030|1040|1030|||1030|1080|1065|1075|1045|1050|1060
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|10.4|10.3|10.2|10.3|10.2|10.2|10.4|10.3|10|10.6|10.5|10.9|11|10.8||10.9|11.1|11.1|10.9|10.9|10.9|11|11.2|11|10.7|11.2|11.3|10.8|10.7|11|10.6|10.6|10.7|10.7|10.5|10.5|10.7|10.8|10.7|11|11.1|11|11.2|10.1|11|11.1|11.1|10.5|10.5|11|11.7|11.4|11.9|11.8|||11.8|11.4|11.1|||10.9|10.5|10|10.1|9.7|9.9|9.45|9.1|9|8.75|8.8|9.05|8.65|9|9|8.8|8.2|8|8.1|8.1|8|8|8|8|8.35|8|7.55|8|8|8.3|8|7.8|7.8|7.3|7.7|7.65|7.15|6.95|6.8|6.2|5.9|5.95||6.15|5.9|6.2|6.15|5.9|5.85|5.65|5.35|4.92|5.4|5.3|5|5.1|||5|5.2|5.2||4.9|5|4.8||4.8|4.8|4.84||4.84||4.84|||4.76||||5.3|5.35|5.35|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||5.6|5.5||5.8||5.75|||||||5.75|||||5.45||5.45||||5.8||5.5||5.65||5.95|5.7||6|5.55|5.9||||5.5|5.95|5.95||5.95|5.65|5.8|5.5|5.5||5.4|||5.35|5.75|5.25|5.3|5.4|5.5|5.9|||5.9|5.7|5.8|||5.8||5.5|5.05|||
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|29.4|29.35|29.5|29.5|29.5|29.9|29.8|30|32.2|32.5|33|33.4|33|32.2|32.05|31.9|31.75|31.85|32.8|34.6|33.2|36|38.5|47.4|46.15|45.5|46.05|41.8|34.35|30|29.5|29.3|29|28.9|29|29.5|29.7|29.65|29.6|29.1|28.15|28|27.5|26.95|26.9|26.9|27.2|26.85|26.8|26.85|26.9|26.3|27.25|27.55|||27.15|27.8|28.5|||27.6|28.2|27.5|27.5|27.25|27|26.9|26.65|26.5|26.35|26.45|26.6|27.05|27.5|27.8|28.3|29.35|28.6|28.55|28.25|28.05|27.5|28.4|29.15|29.5|29.4|29.3|29.2|28.5|28.25|29|26.95|26.6|25.5|25.6|27.8|28|28.2|29.55|29|30.3|31.5|32.1|32.05|32|32.05|32|32.8|33.5|33.65|32|32|34.65|39.5|39|40.5|30|60.5|60.1|62|61.6|60.6|59|59.4|61.8|62|63.5|63.4|64.8|65|65.1|65|65.5|65|65|65|64.1|64|62.5|63.8|64.5|63.1|65|65|65|65|65|64|65.9|65.9|66.2|66.6|65.5|64|66|67|65|62|62|55|67|70|70|70|70|70|71|70.7|70.5|71.9|72|73.9|74.3|74.6|76|76.5|73.4|78.5|78.5|78.9|79.2|78|78|80|81|82.6|82.9|83.2|84.6|84.4|84.5|86|85.2|81.5|82|84.5|84|82.5|83.4|81.2|85|81|82.1|84|84|86|91.5||90|90|91|96.1|93.9|86||87|83|80.7|80.5|80|80.1|79|78.3|82|83|85.6|85.7|83.8||86.5|85|94.1|90.7|80|79|76|78.2|80|80.7|85.3|84.2|90|||87.4|81|72.5|71.6|71|70|71.1
05247|955623|/equities/schaffner-holding-ag|CHALL|227|221|220|216|214|216|222|221|217|219|216|216|217|215|217|220|203|202|206|202|192|200|200|197|198.5|197.5|195|195|195|195|195|195|195.5|192|191|194|194|193|194|193.5|193.5|195.5|194|195|194|195|194|198|205|200|205|200|199|201|||204|204|203|||203|205|204|204|202|205|203|201|199|200|206|204|199|199.5|199.5|200|195|195|203|200|200|194.5|194.5|191|190|190|190|187.5|188.5|189.5|189.5|188|185.5|189||189|192|190|190|191.5|190|195.5|188|190|190|189|188|188.5|188|189||190|189.5|186|185.5|182.5||181||181.5||179|178|175|178|181|180|179|176.5|175.5|176|176|176.5|175.5|177|176|181|181|181|179|177|178.5|181|183.5|184.5|187.5|187.5|189|190|191|197|200|199|193.5|190|189|188|188.5|187.5|186.5||181|176|176|176|176|176|181.5|182.5|187|192|194|197|196|195|198|199|199|199|200|207|208|197||196|194|191.5|194.5|194|199.5|208|203|200|196||196|195|194.5|194|195|194|195|195|193.5|194|195|194||195|196|191.5|178.5|176|173.5||173|172|172.5|164.5|164|163.5|162.5|160|161|161|160.5|158|158||160|154|159|154.5|152.5|154.5|150|151|151.5|154|155|156|150|||145|144.5|136|134.5|133.5|134|131.5
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|259|260.2|261|263|262.6|261.8|255.4|252.6|251|248.8|251.2|250.4|247.6|245|242.2|250|248.8|245.2|250.6|249|244|242|247|247.4|243.2|245|243|242.8|240|238.2|237.8|240.2|237|235.2|234.6|232|234.4|232.4|232.4|236.6|241.2|237.8|236|236.8|236|239.6|241.4|239.8|242.6|243.8|240|238.2|238.8|239.8|||238.2|237.6|236.6|||235.4|236.2|236.2|238.6|235.2|232.2|238.4|241.6|239.4|239.4|236|232.2|232.8|229.4|230.2|233.6|233.6|240.4|240.4|240|240.4|241.2|246|246|245|244|243.6|241.6|242|242.2|240.8|237.6|244.8|244|244.6|239|238.2|233.8|232.4|234.6|235|243.4|245.2|246.8|241.8|245|245.8|245.2|244.2|242|245.6|246.8|244.2|241.8|241.8|245.4|245.2|251.2|246.6|249.2|250|251.4|250.6|246.6|247.4|248.2|246.6|245.6|248.8|246|246.2|243.8|243.6|243.6|245|243.2|239.6|239.4|236.8|238.2|241.8|239|237.8|236.2|238.8|234.2|235.4|234.4|231.2|232.6|232.8|232.2|231.8|231.4|233.4|230.6|229|227.6|228.6|227.8|227.8|226.4|226.8|227|230.2|231.4|232.2|230|229.2|237.2|236|239.4|236|236.8|237|238.4|234.4|237.2|234.8|235|232|228.4|223.8|223|222.2|222|222|220.2|220.4|216|220.2|223.2|222|222.4|222.6|218|217|210.6|211.6|215.4|222.2|221.4|223.4|222.4|221.8|225.6|222.6||222.4|218.6|218.6|221.4|220.2|217.8||214.6|214.8|212.4|206.8|203.6|208|209.4|208.2|206.8|204.6|203.6|202.4|201||207|210.4|209.4|209.6|206.8|210.2|209|208.6|213.6|208.6|205.2|204.6|204.4|||203.4|201|202|201|195.1|192.3|200
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|263.6|265.4|265.6|268.3|267.5|266.5|258.9|255.5|254.1|251.9|254.3|254.2|251.6|250.4|248.2|254.5|253.7|249.9|256.4|253|245.6|243.5|248.6|248.9|246.8|245.9|245.2|244.7|241.5|239.8|238.9|240.5|238.2|236.2|235|232.8|234.5|231.8|232.3|235.1|239.4|236.8|235.3|235.7|235.4|238.3|239.9|238.7|241.9|242.5|239.5|237|238.2|239|||238.3|237.2|236.3|||235.7|236.3|236.8|239.1|237.3|235|241.8|245|243.8|243.7|240.4|237|237.3|235.7|236.8|240.2|241.4|248|249|248.4|248.3|248.1|251.5|251.1|249.5|248.2|246.2|244.7|245.2|244.9|242.9|239.3|246.9|244.7|244.6|238.6|237|233|232|234.6|235|244.3|245.5|246.6|242.4|249.3|248.1|248.5|248.2|245.5|249.1|248|245|243.3|242.9|245|244.6|250.3|247.1|249.7|251.5|253.3|252.1|247.6|248.5|249.2|247.7|247.7|251|248|248.1|246.3|246|245.4|247.2|244.9|241.4|240.7|237.8|239|244.2|241.2|239.4|238.1|240.8|236.3|237|236.5|233.4|234.6|235.2|234.7|234.7|234.2|236.6|233.9|232.1|231|231.7|230.1|230.9|230.2|229.5|230.5|233.2|233.4|233.8|229.3|230|237.8|236.8|240|235.5|237.8|237.6|238.4|234.8|237.3|234.7|234.9|232.9|229.4|224|223.6|222.2|221.4|222|221|220.7|217.9|222.7|225.4|225|224.8|224|220.6|218.7|212.1|214.1|217.6|224.2|224.1|225.1|223.3|222.6|224.7|222.1||223.1|220.2|219.1|221.2|218.8|217.8||215.4|215|212.4|208.9|206.5|211.5|213.4|212.5|211.7|209|208.9|208.9|207.8||214.3|217.4|216.8|217.4|215.5|220.2|218.9|220.3|223.8|218.5|216.6|215.3|212.2|||211.2|208.5|210.5|209|205.6|204.2|209
05250|955635|/equities/schlatter-industries-ag|CHALL|27.2|27.2|27|26.8||28|||26.2||26.4|25.6|26.2|27.8|26|26.6|26.2|26|26|27||27.2|26||27|28.2||26.2|27.4|28.2|27.4||||29.2||27.6||29.6||26.6||26.2|29.4||29.4|28|27.2|25.8|28|28|28.8|28|27.8|||29.4|||||29.8||27.4||27.6|26.2|27.8||26.4|26.4|26.8|26.8|26.8|26.6|||26.8|||27|26.2|27||26|25||25.8|||27||27|25.2|25|24.8||||23.2|27.4|24.4|||||||||||||26.6||||||26||26||25||26.6|26.8|27.2|25.2|25.4|25|25.4|26.6|||26|25.2||26.6||26.8|26.8|||28||28||28.4|27.6||27|||26.8|27|||||||28.8|27|27.8|27.8||28|28.2|||28.2|28||||||28.2|29|29.2|30|29.6|30|29.8|29.4|27.8|27.4|29.2|28.4||||27.4|29|28.2|29.2||28.6|28.6|27|27.2|||||27||28|28.4|28|||28||28|31|31.2|32.4|||||28.6|32.6|31|31|34.8||32|29|26.6|||30.8|27.2||31|25.4||30||||25.6|27.4|26||25.6|28.4|25.6
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|1592|1560|1524|1552|1550|1568|1562|1576|1538|1532|1524|1524|1542|1526|1518|1528|1524|1498|1518|1520|1504|1560|1580|1576|1584|1600|1602|1612|1612|1564|1566|1578|1560|1540|1502|1450|1484|1500|1518|1540|1512|1520|1506|1510|1500|1488|1504|1510|1476|1532|1522|1500|1492|1454|||1454|1460|1440|||1402|1408|1390|1416|1400|1406|1418|1422|1412|1450|1394|1380|1390|1406|1408|1408|1438|1426|1404|1400|1398|1420|1424|1414|1372|1362|1364|1334|1328|1310|1314|1282|1372|1332|1336|1288|1286|1254|1234|1206|1236|1270|1250|1260|1264|1258|1274|1312|1314|1302|1322|1318|1348|1358|1368|1376|1376|1342|1284|1288|1264|1264|1256|1256|1266|1278|1268|1260|1288|1282|1278|1276|1262|1254|1252|1232|1228|1236|1222|1234|1250|1248|1238|1222|1236|1216|1224|1228|1236|1234|1230|1220|1214|1154|1152|1142|1118|1104|1124|1130|1130|1114|1128|1122|1134|1148|1144|1110|1118|1088|1088|1096|1068|1070|1066|1072|1054|1062|1082|1112|1124|1132|1132|1142|1144|1140|1158|1110|1102|1090|1098|1090|1086|1086|1044|1052|1074|1036|1034|1042|1068|1060|1080|1084|1064|1082|1086||1066|1052|1032|1008|974|971||978|985|961|950|951|987|995|983|958|952|928|910|909||955|947|946|931|917|909|900|900|925|917|901|922|947|||940|909|926|903|880|915|897
05252|955631|/equities/schweizerische-nationalbank|CHALL|5280|5160|5120|5180|5200|5220|5200|5260|5200|5120|5280|5340|5260|4940|4760|4770|4760|4750|4830|4850|4850|4890|4800|4780|4780|4770|4780|4750|4840|4860|4820|4790|4860|4820|4880|4860|4930|4930|4990|4980|4980|4980|4920|4740|4740|4690|4640|4720|4760|4720|4700|4690|4600|4590|||4560|4640|4540|||4500|4500|4480|4500|4500|4540|4490|4480|4520|4550|4510|4510|4620|4640|4570|4580|4560|4620|4580|4650|4580|4660|4670|4480|4470|4520|4700|4610|4700|4750|4760|4730|4690|4740|4740|4710|4600|4410|4370|4300|4310|4510|4510|4610|4450|4600|4690|4710|4730|4750|4760|4770|4780|4770|4840|4840|4810|4850|4820|4910|4890|4920|4900|4870|4810|4860|4790|4790|4850|4890|4900|4780|4810|4990|5000|5000|4990|5000|5060|5200|5200|5200|5160|5180|5100|5220|5140|5120|5160|5020|5140|5040|5120|5120|5080|4960|4940|4940|4900|4950|4910|4900|4900|4830|4880|4970|4890|4820|4820|4870|4860|4840|4880|4880|4770|4750|4750|4750|4750|4750|4750|4750|4740|4840|4780|4730|4750|4740|4720|4770|4710|4750|4730|4770|4880|4810|4790|4720|4770|4690|4720|4720|4700|4680|4690|4690|4640||4550|4710|4750|4750|4750|4750||4770|4800|4760|4700|4630|4630|4690|4610|4620|4650|4630|4580|4570||4820|4990|4860|4820|4890|4750|4820|4750|4750|4820|4750|4690|4790|||4830|4780|4750|4560|4300|4260|4260
05253|1073053|/equities/sensirion|CHALL|61.8|60|59.1|56.5|56.6|57.6|57|56.5|55.7|56.1|57.5|56.9|57.8|57.4|56.6|57.5|56.1|56.4|58.2|57.6|57.2|56.7|56.1|55.7|54.2|54.2|54.8|57.2|57.8|58|57.6|58.2|58.3|56.4|58.2|58.2|59.3|59.3|59.2|61.1|62.3|62|61.4|61.9|60.8|60.4|59.7|59.1|59.9|58.8|57.7|57.8|58.4|57|||53.4|53|51.6|||51.3|51.7|50.9|52.1|52.2|51.4|51.4|52.3|51.7|52.1|52.4|53.5|53.5|54.9|55.2|55|55|53.5|53.2|52.8|52.8|52.7|53.2|52.7|52.7|51.8|52.3|51.9|50.5|50.7|50.8|49.85|47.9|49.9|50.9|48.75|49|49|47.4|47.1|47.65|48.15|48.8|49.85|48.15|48.45|49.75|49.4|48.4|48.05|49|49.05|49.65|48.6|48.55|48.4|49.95|50.2|49.5|48|47.8|47.8|47.6|47.3|47.15|48.45|47.2|46.85|47.5|47.85|47.55|46.9|46.6|47.1|47.85|46.85|46.15|47.05|46.55|47.55|47.75|48.1|48.35|48.05|51.2|50.1|50.1|48.85|48.8|48.4|47.95|47.05|45.8|45.65|44.95|44.6|44.65|43.8|45.1|44.65|44.9|44|44.2|42.1|42|44|44.4|44.45|44.1|46.3|45.4|46.5|45.4|44.6|44.35|45.4|44.75|44.75|44.75|44|44.3|45|43.85|42.75|44.8|44.3|44.05|44.65|45.05|45.9|45.9|45.85|44.3|45.3|45.5|45.3|44.9|40|35.95|36|37.5|38|37.85|38|37.1|37.5|36||36.9|36.65|36.5|36.5|36.3|36.3||35.85|35|34.75|34.5|34.5|35.55|34.1|34|34.25|34.15|34.35|34|33.6||33.8|34.25|34.05|35.05|35.7|36.15|35|34.9|33.6|32.7|32.8|32.65|34|||35|34.5|36.15|34.8|34.6|34.05|34.8
05254|955625|/equities/swiss-finance---property-invest|CHALL|98|98|97.5|95.5|97|97|95|95|94.5|94.5|94.5|95|94|94.5|93.5|97.5|96|97|97|98|97|96.5|97|98|96.5|97|97.5|96|96||95.5|95|95|95|94.5||94.5|93.5|94.5|94.5|94.5|94.5|94.5|94.5|94.5|94.5|95|95|95.5|95|95|97|95|96|||96.5|97|95.5|||95|94.5|95|95|96|95|95.5|95.5|95.5|96|94.5|94|94|93.5|94|95.5|96|94|94|96|94.5|95.5|95.5|94|93.5|94|92|93|90.5|90|91|90.5|91.5|92.5|92.5||91.5|89.5|89.5|91.5|92|94|93|93|92||93|93.5|94|93|95||95|94|94|94|93|93|94|93|93|92|92|92|93.5|93|92|93|92|91.5|92|91|90.9377|91.4189||90.9377|91.4189|90.4566|91.4189|89.9754|89.9754|90.9377|90.9377|90.9377|90.4566|90.4566|90.4566|90.4566||89.9754|89.9754|90.4566|88.532|87.5697||87.5697|87.5697|86.1262|86.1262|85.6451|86.1262|86.1262|85.6451|85.1639|84.6828|83.7205|85.1639|86.1262|85.6451|85.6451|84.6828|84.2016||85.6451|84.2016|85.1639|85.6451|86.6074|86.6074|85.1639|85.1639|85.1639|84.2016|83.7205|85.1639|85.1639|83.7205|83.7205|82.7581|83.2393|83.7205|83.7205|85.1639|86.6074|87.5697|90.5|89.5|89.5||90.5|89.5|90.5|90.5|91.5|91|91|91||91.5|92|90.5|91.5|90.5|91||91|90.5|92|91|91|91.5||91.5|91|91.5|91.5|92|92.5||91.5|92.5|91|91.5|91|90|89|89|88.5|89.5|90.5|92.5|92|||89|88|88|86.5|87|87.5|88
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|120|118.2|118.2|118.7|118.5|118|116.9|116.6|116.8|115.5|115.8|115.2|114.7|112.9|110.9|115.4|114.9|112.7|115.4|113.7|113.4|114.7|115.8|114.5|113.9|114.1|114.3|114.8|114.2|114.6|114.8|115.4|112.8|110.7|110.9|109.9|109.7|108.2|107.8|109.2|109.1|108.1|107.5|106.4|106.2|106.2|106.6|107.1|106.8|107.4|104.4|104|103.9|105.3|||105|105.3|104.9|||103|103.3|102.3|103.3|102.8|102.5|101.7|101.8|101.9|101.8|100.3|103.9|104.3|104|104.1|103.8|104.3|103.2|103.2|102.4|102.2|103.9|104.1|103.8|103.4|102.5|102|95.85|94.15|92.25|92.55|88.85|91.95|89.35|89.15|88.65|86.95|85.5|83.3|83.85|83.7|85.6|86|87.75|87.55|88.35|89.65|89.65|90.75|89.65|92.25|92.35|93.35|93.15|93|92.9|93.55|94|92.05|92.25|91.3|89.9|89.2|88|87.55|88.9|87.9|87.75|88.6|88|85.3|84.75|84.9|84.6|85.35|85.2|83|85.35|84.35|85|86.6|85|85.15|84.2|86.45|85.95|86.7|86.7|85.6|86.7|87.3|86.5|87|87|87.8|87.15|87.45|86.65|86.1|86.8|86.05|86.6|86.5|86|86.05|87.4|88.3|88|88.5|89.95|91.05|92.35|94.35|94.5|94.05|94.5|92.85|93.8|92.55|92.95|92|91.5|91.25|90.3|88.2|88.15|87.6|87.05|86.55|85.25|86.6|87.15|84.35|85.1|85.3|85.6|85.55|83.3|84.2|85.75|88.6|88.6|93|91|90|89.95|87.1||85.5|85.7|83.15|82.4|81.1|80.5||80.05|79.7|76.8|75.65|75.05|76.05|78.65|78|76.05|75.5|75.35|75|74.35||75.75|74|72.95|74.35|74.6|74.9|74.25|75|76.05|76|74.7|74.7|77.05|||75.6|75.5|74.6|70|69.25|68.9|69
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|107.56|108.24|108.36|109.2|108.56|108.08|105.96|104.4|104.56|103.8|105.44|105.4|105.16|104.56|103.8|106.16|105.8|104.44|105.44|107.96|108|109.36|110.08|109.12|108.04|107.48|108.44|108.32|109.24|109.04|108.8|108.84|108|107.32|108.16|108.68|109|109.24|109.48|109.16|108.92|108.28|107.92|108.2|107.88|107.84|107.4|107|107.44|107.04|106.88|105.24|105.6|106.32|||106.68|106.16|106|||105.28|104.64|104.04|104.96|104.64|104.32|103.64|103.28|102.8|103.36|103.96|101.48|100.04|101.04|102.12|102.04|102.76|102.56|102.44|103.32|103.88|104.08|106.4|105.36|104.6|105.08|105.68|104.24|104.04|104.96|102.44|99.08|97.24|95|95.76|93.36|92.84|91.04|90.12|91.24|91.08|94.08|94.08|94.24|92.92|93.88|95.64|97.16|96.88|95.96|98.24|97.64|97.32|96.88|97.36|97|97.52|98.84|97.84|98.44|98.44|98.76|98.64|96.36|96.24|97.44|97.04|96.24|95.92|97.4|96.68|95.6|95.64|95.28|95.36|95.04|93.76|93.88|93.44|94.2|94.48|93.56|93.52|94.84|95.52|94.56|94.8|94.8|93.96|93.32|93.88|93.6|94.08|94.4|95.56|95.2|95.36|95.28|95.24|94.72|95.08|94.4|95.72|95.56|96|96.8|96.68|96.32|96.68|98.04|95.84|95.8|97.48|97.8|96|95.32|93.4|94.28|92.4|92.28|92.56|93.16|93.36|92.56|92.6|91.76|91.96|91.24|91.4|89.68|90.84|92.12|92.04|92.52|91.2|90.24|89.48|86.12|88.32|88.8|91.16|91.32|91.72|92.04|93.4|92|90.6||88.12|88.72|87.76|88.36|88.28|86.32||86.88|86.56|83.92|82.96|82.2|85.48|86.2|86.44|85.08|84.6|83.72|82.64|83.56||87|89.08|88.08|87.52|86.84|87.8|88|89.32|90|90.08|88.36|88.08|89.64|||89|88.44|89.4|88.44|88.6|87.56|86.88
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|726.261|719.816|719.321|714.363|712.876|712.38|712.38|707.918|692.55|681.148|695.525|710.893|717.833|711.389|697.012|710.397|671.234|654.874|675.695|683.627|683.131|689.576|697.508|692.055|676.687|672.225|669.746|664.789|662.806|659.336|659.832|662.806|654.378|638.515|622.651|610.257|616.206|631.079|631.079|637.027|639.01|623.147|618.685|612.736|611.745|620.668|630.583|632.07|635.044|651.404|655.37|655.866|657.353|648.43|||641.985|632.566|624.634|||622.651|617.694|610.257|620.668|623.147|615.711|621.164|630.087|628.6|626.617|622.651|627.113|619.181|617.198|620.668|621.164|622.651|619.677|617.694|618.685|619.181|618.685|630.087|617.198|611.249|615.711|616.702|621.164|638.515|649.421|637.523|627.608|599.847|595.385|600.343|591.419|584.975|569.111|561.675|560.188|566.136|573.573|577.043|583.487|587.453|595.881|613.728|622.155|614.719|611.745|616.206|608.274|604.804|594.889|595.385|610.257|619.677|621.164|619.677|626.617|607.779|591.419|568.119|553.743|556.717|558.7|552.256|552.751|550.768|545.811|552.751|529.947|512.596|513.092|517.554|514.084|510.613|508.135|501.194|516.067|514.579|509.126|504.665|496.733|494.75|489.197|487.413|488.206|489.197|498.716|514.579|516.562|512.596|511.605|511.605|511.109|508.135|505.16|496.733|486.223|480.869|477.895|472.937|473.532|469.764|472.739|470.558|470.954|464.807|466.79|461.436|460.246|447.555|446.564|446.564|438.037|428.717|430.502|432.286|432.881|433.476|433.873|434.071|429.708|422.57|422.405|419.055|420.434|420.631|419.252|422.011|419.646|416.691|412.751|405.264|411.6|408|392.4|405|406.2|402.8|399|395.8|393.2|392.8|388.2|384.2||398.8|405.2|404.2|422.4|420.2|420||429.6|437|438|433.4|432|440.6|442.8|438.6|438.2|434.4|433.8|430.8|431.6||439.6|448.4|452.8|450.2|453.2|455.6|458.6|456.4|445|430.2|419.2|417|425.6|||422.2|411|412.2|413.4|385|377.4|376.6
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|20.66|20.56|19.97|19.97|20.2|19.96|19.47|19.45|19.45|19.58|19.2|19.26|19.28|19.88|19.97|20.06|20.3|19.7|21.92|22.28|22.3|22.88|23.16|22.82|22.52|22.14|21.94|21.74|21.7|21.64|21.8|21.82|21.52|21.24|21.2|21|21.08|21.38|21.36|21.26|21.18|20.74|20.44|20.4|20.26|20.4|20.24|20.02|19.93|19.85|19.67|19.81|20.02|20.3|||20.42|20.4|20.3|||20.04|19.87|19.64|19.65|19.65|19.46|19.52|19.33|19.4|19.51|19.34|19.4|19.13|19.29|19.31|19.43|19.83|20.36|20.06|19.5|19.22|19.09|19.76|19.83|19.72|19.61|19.73|19.32|19.31|19|18.92|18.55|19.13|20.2|20.3|19.49|19.36|18.85|18.73|18.98|18.78|18.84|18.65|18.93|18.87|18.96|19.24|19.26|19.49|19.38|19.46|19.33|18.94|18.59|18.42|18.52|18.58|18.45|18.39|18.49|18.42|18.28|18.32|17.91|17.76|17.92|17.98|17.8|17.9|17.74|17.69|17.49|17.46|17.13|17.38|17.39|17.41|17.21|17.16|17.39|17.67|17.48|17.53|17.42|17.64|17.46|17.43|17.04|16.78|17.04|16.84|16.83|16.82|16.84|16.61|16.48|16.67|17.09|17.28|17.01|16.48|15.8|15.85|15.82|15.81|16.08|16.08|17.26|17.33|17.58|17.24|17.08|16.87|17.02|16.75|16.57|16.4|16.31|15.94|15.89|15.76|15.68|15.55|15.51|15.44|15.27|14.97|15.01|15.16|14.91|15.1|15.23|15.09|14.91|15.01|14.91|14.94|14.51|14.5|14.64|14.83|14.48|14.84|15.07|15.33|15.35|15.25||15.79|15.73|15.74|15.9|15.98|15.59||15.36|14.98|14.91|14.83|14.76|15|15.16|15.11|15.09|14.65|14.51|14.8|15.19||15.53|15.86|16.51|16.34|15.98|15.9|15.77|15.65|15.89|15.43|14.81|14.63|14.93|||15.28|14.66|14.7|14.71|14.22|14.21|14.2
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|261.9|261.6|262.1|261.5|262.7|259.2|254.5|252.1|248.5|248.8|248.8|251.3|245.3|241.8|240.2|244.6|244.3|236.8|248.5|247|247.2|249.3|255.2|254.7|251.1|250|247.9|248.9|249.8|248|249.7|250.7|251.5|244|241.7|238.5|238.8|246.9|247.1|245.7|247.5|243.4|242.7|244.3|243.2|249.9|254.7|252.3|251.6|251.9|250.8|248.4|247.4|244.1|||241.8|241.1|238.1|||237|234.1|231.2|235.6|229.9|226.1|226.6|229.6|226.4|226.7|225.4|223.4|222.8|221.7|222.7|228.1|230.6|229.2|227.4|225.5|223.9|225.3|233.8|235.6|233.2|230.4|229.9|230.2|233.3|235.1|225.6|227.2|235.1|238.9|240.8|229.9|226.6|224.5|223.2|223.4|222.3|228.9|229.5|230.6|230|225.5|229.9|229.9|232.3|229.9|235.2|236.2|235.1|232.8|231.7|230.2|225.9|228|226.5|225.8|222.2|220.8|221.4|218.3|219|219.2|215.3|215.7|221.4|217.9|218.8|217.1|216.5|214.8|212.7|214.4|209.4|211.5|210.1|211.4|217.5|214|215.7|212.1|214.2|212|212.8|214|209.3|209.2|208.7|208.7|207.1|206.4|207.7|203.9|203.7|203.8|203|202.2|203.4|201.6|200.4|199.5|202.3|207.1|206.5|203|200.7|202.6|199.1|198.35|195.1|195.55|194.5|193|189.35|189.8|186.65|186.8|185.15|185.65|184.65|183.6|181.75|180.65|180.55|181.05|181.55|179.25|180.7|183.25|183.65|184.85|182.3|179.85|175.2|166.45|167.5|169.45|172.45|169.7|170.05|171.05|171.85|172.85|165.95||164.5|166.15|164.95|174.8|176.95|174.4||170.65|166.05|163.95|161.35|160.25|163.5|164.5|164.05|165.35|163.95|160.3|158.85|154.3||159.7|158.55|160.45|160.85|158.85|157.15|162|160.75|155.65|159.65|157.1|159.75|167.2|||162.75|160|160.25|156.05|151.7|150.1|153.6
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|244.6|243.9|243.2|237.2|233.4|233.2|226.2|217.8|218.5|219.6|222.1|225.9|234.2|234.5|232|237|236.5|233.8|238.6|242|238.8|236.6|238.7|237.4|231.6|231.3|231.5|223.5|222.9|223.7|220.9|220.4|217.6|216.1|215.4|216.1|223.1|223.1|223.7|222.4|227.4|223.3|222.1|224.2|223|222.8|219.5|220.2|224|226.6|226.5|229|230.3|230.8|||230|229.6|226.2|||224.5|222|219.3|224|223.1|219.8|217.2|221.2|219|221.8|221.5|222.2|222|222.3|221.6|222.7|226.2|222.2|219|217.4|216.7|215.3|220.9|221.6|222.1|226.8|226.5|233.4|232.5|237.1|239.4|236.2|231|226.4|229.2|222.8|219.7|215.3|214|215.8|217.3|227.7|228.3|234|236.2|237.3|242.6|244.8|243.1|240.8|244.6|243.7|243.2|242.5|241.1|235.1|233.8|237|233.6|234.9|229.5|230.8|218.7|202.5|204.3|208.4|206.3|209.4|220.2|218.5|220.2|216.8|216.3|212.1|209.5|207.2|204.4|209.6|205.4|208.9|212.1|210.6|210.2|211.5|212.8|212.3|211.8|212|209.6|212.1|208.5|209.7|212.2|214|210|208.6|206.8|206.8|203.6|205|205.8|204.2|205|205.6|206.9|206|204.1|202.1|202.5|208.3|208.8|209.8|204.6|203.7|204.3|198.75|195.3|198.7|198.65|198.15|197.4|198.1|200|191.25|192.6|186.65|188.2|189.55|190.65|185.1|188.7|196.65|198.05|201.1|200.7|200.5|199.05|192.4|191.45|195|204|205|206|205.8|207.6|207|204.4||203|199.4|197.8|207.2|204.8|197||203.1|199.95|188.5|182|178|186.75|189.6|186.7|184.75|186.55|181|173.85|170.85||174.3|170.2|175.75|176.6|173.35|174.55|174.2|174.9|177.05|171.65|170.95|169.5|175.35|||172.75|169.15|166.15|156.9|156.05|161.45|164.1
05261|945906|/equities/spice-priv-ag|CHALL|8.95||8.65|8.6||8.95|8.65||8.65|8.6|||8.55|8.6|8.6|8.6|8.9|8.85||8.85|8.85|8.9|8.85|8.85|8.95|8.95|9.3|8.8|8.4|8.55|8.55|8.75|8.75|8.75|9.4|8.75|8.6|8.45|8.5|9.2|9.3|8.4||8.55||8.55|8.55|8.7|8.7||8.6|8.7|8.65|8.8|||8.45|9|9|||8.45|9.5|8.4||8.45|8.75|8.7|8.7|8.7|8.4|8.6|8.6|||9.3|8.6|9.25|8.4||8.9|8.8||||8.8|8.85|8.9|8.65|8.9|8.9|8.9|8.85|9.75|9.8|||||9.45||9.45||9|||||||||8.7||9.5|9.95|9.7|8.8||||||||||9.9|9.2|9.3|9.1|10||10|||10.2|10||9.75|9.95|9.05|10.1|10.1||10|9||10|10.9||10.5||10.7|10.7||11|||||||9.85|9.5|9.5||9||10|||9.5||||9.5||9.05|10.2||10.2|||||9.5|9.7||9.35|9.1||||10|||9.85|9.5|9.6|10|11|10.6|10|9.7|10.7|10.4|10.3||9.45|10|9|9.85||||9.45|9.15|9.65|9.9|10.6|10.4|10|10.5|10.7|10.8|10.6|10.5|11||10.6|10.6||9.05|10.8|10.8|10.9|10.7|10.7|10.7|10.5|10.8|11.3|||11.3|11.2|11.3|10|9|10|11.2
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|440.5|440.5|434.5|428|422|422|421|423.5|423.5|422|424|421.5|420.5|421|421|420.5|417|417|411.5|418|418|421.5|420|421.5|419|415.5|411.5|410|413.5|415|410|407|409|406|406.5|406|406.5|406|406|410.5|413|410|408.5|410|412.5|415|416|417.5|420|420|418|418|417.5|415|||412|412|411|||405.5|400|401|404|408|408.5|406.5|406.5|407|411|414|414.5|414.5|413|417.5|416.5|411.5|411.5|417|418|420.5|417|420|419|417.5|417|412.5|415|412|411.5|412|413|408.5|408.5|405.5|398.5|396.5|389.5|383|382.5|384|385|387|390.5|383.5|389|394.5|396|395.5|388.5|395|395.5|395.5|396|397|398.5|404|400|393.5|395|394|390|391.5|387|393|396.5|399|400|408|405|405|410.5|415|414.5|416.5|412|413|416|415.5|415|413|416|416|415.5|416.5|418|418|413|411.5|417|422|417|416.5|422|423|416|414.5|412|406.5|404|404|406|407|412|412|416|417|417|418|418|419|419|413.5|408.5|413|413.5|416|415|418|416|413|413.5|418|417|419|420|418|421|421.5|419|422|419.5|420|422.5|426.5|427.5|423|407|415|420|427|427|438.5|434|433.5|431|426||417.5|419|415.5|411|406|399.5||399|400|394.5|392|388.5|393.5|397.5|399.5|403|403|410.5|401.5|398||415|419|409.5|408|400.5|401|401|400|399.5|390|393.5|388.5|391|||391|392|390.5|380.5|390|390|392
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|44.92|45.32|45.96|46.44|46.56|46.56|46.8|46.12|45.12|45|44.78|44.9|44.92|45.1|44.76|45.06|44.78|44.02|44.7|43.3|43.96|44.28|44.12|44.12|43.74|43.62|43.16|42.64|42.98|42.74|43.56|43.82|44.02|44.18|44.58|44.94|44.42|43.46|43.28|43.36|43.98|42.9|42.02|40.84|40.62|40.64|39.94|39.4|39.46|40.2|40.2|40.24|40.64|40.64|||40.42|39.74|39.52|||39.56|39.38|38.88|38.86|39|39.04|39.78|39.34|39.36|40|39.7|39.5|39.8|39.56|39.56|40|40.22|40.42|40.36|40.4|40.66|39.68|39.3|39.34|39|39.04|39.16|39.08|38.82|39.12|39.5|39|38.56|38.18|37.84|36.76|36.72|35.88|36|36.16|36|36.5|36.8|36.92|36.84|37|37.2|37.46|37.4|37.2|38.52|38.56|38.44|38.5|37.46|37.12|37.2|37.2|37.06|37.9|38.16|38.3|37.56|37.04|37.32|37.92|37.6|38.02|38.78|38.94|39.06|38.56|38.6|38.94|39.68|40|40.12|40.44|40.54|41|39.78|39.48|40.06|39.7|40.6|39.48|38|36.68|36.5|36.66|36.88|36.46|36.5|36.5|37.12|36.48|36.38|36.2|36.02|36.12|36.44|36.28|36.12|36.38|37.04|37.4|38.1|37.86|37.44|37.78|37.74|37.3|36.9|36.84|36.66|37.6|37.6|38.16|38.08|38.16|37.86|38.04|38.1|38|38.02|38.06|38.52|38.6|38.4|38.5|39.42|39.38|39.68|39.32|39.32|39.78|39.14|38.06|38|38|38.34|38.24|39|39.3|39.58|40|40.14||39.72|39.3|38.6|39|38.5|37.82||39.22|39.24|39.8|38.5|38|39.94|41|40.74|40.8|40.66|41|39.64|40.16||42|42.26|41|42.02|42.78|42.6|42.14|41.84|41.66|42.02|41.54|43|43.52|||44.16|44|43.84|43.56|42|41.52|42.14
05264|955633|/equities/starrag-group-holding-ag|CHALL|41.6|41.2|42|42|41|41|41|41|41|41|41|41.8|41|40.8|39.8|39.6|39.6|39.6|38.4|38.4|38.2|38|39|38.6|38.6|39.2|39.6|40|40.6|40.4|39.8|39.8|40.6|39.8|40.8|40.6|41.2|42|41|42|42|40.8|40.8|40.8|40.8|40.4|40.2|40|40|40|41|39.4|39|39|||39|38.4|37.4|||37.4|36|35.4|39.4|40.8|40.8|39||41|39||41.2|41.4|41|41|39.6|38.8|38.6|38.2|39.2|39|37.8|37.8|37.4|37.4|37|37.2|37|36.4|36.4||36.8|36.2||36.8|35|34.2|34.2|33.2|34.4|34.8|37||35.8|34.6|34.6|34|35.4||36||36||36.6|35.4|37.2|37|35.4|36.2|||36.8|35.2|35.2|35.4|35.4|36.8|36.6|35.4|35.8|35.4||36|37||37.4|35.4|36.8|35.2|35.6|39.2|35.4|35.8|35.6|35|36.2|35.6|35.2|36.6|35.2||35|35.4|36||35||35|35.6|36|||36.8|36.8||38||37|36.4|36|37.2|37||35.6|35.6|36.8|37.2|37.4|37.2|38|37.2|38.2|38.2|36.8|37.2|38.6|37.2||37.8||37.4|37.6||38.8||37|36.8|38|38|38|38.2|38.2|39.8|38.6|38.6|37.2|39.4||40|39|39|39|38.8|||39|40|40|40|37.8|38|37.4|37.4||40|39|40|40||38.8|37.2|37|37.8|38.2|38.2|38.6|38||37.8||37.4|39||||39|39|39.2|39.2|39.2|37.6
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|110|110.1|110.75|110.25|110.15|112.05|110.3|107.2|104.2|105.4|106.15|108.4|112.4|111.75|109.85|112.05|110.65|110.55|113.1|112.7|112.05|113.25|107.3|110.65|109.55|110.1|110.15|112.1|110.45|107.95|105.25|104.45|102.25|99.26|98.86|97|99.6|103.05|102.85|102.8|102.4|102.55|101.5|101.85|101.85|101.15|100.5|98.84|99.38|99.76|100|100.45|102|103.1|||103.15|102.75|102.2|||100.35|101.05|99.68|101.6|101.6|101.15|101.25|100.1|100.9|102.2|103.4|103.1|102.5|102.75|103|103.6|104|103.3|102.8|103.6|103.7|103.75|104.3|104.7|104.05|104.5|106.85|106.45|105.6|105.15|107.15|103|99.98|97.54|98.98|97.72|95.72|94.7|92.22|91.26|89.26|96.04|97.2|98.8|96.88|95.42|97.04|97.5|97.86|97.06|100.3|100.05|99.7|99.3|98|97.12|96.42|96.88|93|92.08|90.34|88.22|86.96|84.76|86.42|88.36|88.16|88.88|92.72|92.52|93.14|92.18|91.46|87.8|87.7|87.4|85.6|89.22|87.7|89.64|89.74|88.62|88.04|87.38|88.14|89|88|88|89.2|89.04|88.76|88.92|89.48|90.06|87.6|92.52|92.3|92.38|92.48|92.34|91.44|90.52|89.68|89.32|89.08|90.72|91.32|91.24|91.3|94.2|93.46|94.06|91.32|90.08|89.62|86.88|84.28|84.64|84.24|84.56|83.7|85.5|85.42|84.32|83.36|81.5|80.36|79.14|75.24|74.36|75.64|77.78|76.86|77.98|77.88|77.1|75.36|72.24|72.48|73.6|76.56|78.98|79.4|78.7|78.36|79.56|76.5||76|75|73.24|74.8|76.4|74.8||73.8|70.98|67.06|63.4|64.04|70.8|71.82|73.4|74|73.14|72.76|70.3|67.5||73.14|71.58|74.48|75.3|74.34|75.4|75.88|75.26|76.6|74.5|73.5|72.3|74.12|||73|69.06|68.64|66.24|65.26|66.66|67.28
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|71.6781|71.1407|71.6109|71.7452|71.0735|71.6781|70.7376|70.6032|68.991|68.0505|68.5207|69.1253|68.8566|67.4459|68.1177|70.5361|69.3269|69.8643|68.7223|67.5803|66.6398|66.9085|67.849|67.5803|66.2031|66.2367|66.4047|66.9421|67.7818|67.5131|67.7146|66.9757|65.3298|64.3222|63.9191|62.7435|64.2886|63.8183|63.8183|65.4306|65.2291|65.1283|65.2962|65.1283|65.0275|65.3634|65.2962|65.4306|64.3222|64.3558|64.2886|62.9114|62.0381|62.2061|||61.8366|62.1725|63.0122|||62.3069|61.803|60.4931|62.9114|63.4825|62.9114|61.0977|60.4259|59.6534|60.1236|61.2656|61.1313|62.1053|60.9969|60.8625|60.4931|60.5602|60.2915|61.6351|61.4|62.3069|62.2397|60.5938|59.6198|59.1159|58.5449|58.948|57.3022|55.925|56.2273|55.6899|52.5662|50.8867|50.3157|49.5432|47.4271|46.8897|44.9751|43.4972|41.717|43.2957|45.3446|46.9233|47.8973|47.5615|48.6363|49.644|50.0134|49.9798|48.9386|50.7188|50.9539|52.0287|51.5585|51.0211|50.5508|50.047|49.0729|48.2668|49.0729|47.8302|48.7371|49.7111|49.4088|50.4501|51.76|52.0287|52.0287|53.5066|53.6074|53.7418|53.7418|53.6746|53.4059|53.8761|53.0364|52.7005|54.6151|52.5326|53.3051|53.8761|53.1708|54.0441|53.3723|53.9769|53.1708|53.3387|52.6669|51.0211|52.0623|52.6333|53.1372|53.5738|53.6746|54.4135|53.8761|52.8349|51.4577|51.2226|51.3906|51.357|50.6852|50.2485|50.3829|50.5173|51.5585|52.1631|52.902|51.8608|51.4577|51.7264|51.2562|50.7188|51.0547|51.0547|50.8531|49.7783|50.5508|48.6027|48.5355|49.9798|50.7188|50.3829|50.215|50.1478|50.1142|50.047|49.0394|48.0989|48.9386|50.9539|51.8272|50.047|75.85|76.7|77.8|76.05|71.65|73|73.75|78.3|79.2|84.3|84.4|80.45|79.85|76.85||75.6|75.2|73.15|71.5|69.15|66.95||67.05|67.95|65.05|64.35|62.5|62.55|65|65.55|65.3|63.35|64.15|63.65|61.25||68.1|65|58.95|58.65|57.6|59.05|59.35|60.25|61.45|61.25|63.65|65.15|69.75|||68|66.85|65.55|63.4|62.35|59.15|57.6
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|278.4|278.6|279.1|280.3|283.4|282.3|282.5|283|274.1|274.5|277.5|280.3|278|276.1|264.3|269.6|265.9|261.5|265.2|264.2|262.5|262.7|262.7|264.7|264.1|264.5|265|268|269.3|268.5|263.3|263.5|262|257.6|245|243.1|250.4|251.7|251.8|255.1|255.3|256.6|252.9|249|246.6|245.7|243.8|245.6|241.5|243.7|237.7|235.5|237|240.5|||240.3|239.4|238.3|||236.3|233.9|230.3|236.8|234.1|231.5|227.3|227.2|225.4|230.2|224.5|223.9|222.7|222.6|223.3|222.6|223.4|224.2|228.5|231.1|233.5|231.8|231.3|228.8|232.4|235.1|234.3|226.5|224|224.2|226.7|224.1|213.4|210.7|206.1|200|198.5|191.1|190.85|192.4|192.85|199.9|202.7|205.3|202.3|207|209.2|208.7|209|205.9|213.8|215.1|218.5|219.4|220.4|217.4|215.6|215.2|211.1|214.5|211.7|212.7|211.6|206.5|207.5|212|209.2|209.9|212.9|212.9|215.7|214.9|212.5|205.9|201.5|201.8|198.7|201.1|197.85|197.65|192.95|188.7|191|190.75|191.9|192.45|193.9|192.35|191.85|193.55|197.1|198.85|200.7|199.6|201.5|199.15|194.15|190.9|190.3|191.65|192.7|190.35|189.8|190.3|189.6|190.25|189.55|190.1|186.95|191.15|191.4|195.1|193.3|194.7|200.1|200.2|193.6|192.95|187.15|189.25|188.15|191.4|191.7|189.15|190|184.75|187|183.4|185.95|183.2|187.2|190.6|189.4|194.4|190.5|189.2|187.85|184.1|186.5|189.45|199.1|198.8|204.7|203.4|199.4|194.35|192.05||189|191.35|188|181.45|179.15|174.8||174.7|178.15|171.75|168.05|169.1|175.6|181.8|180.35|184.05|181.35|178.05|177.9|179.35||192.2|195.45|190.45|186.3|181.8|186.35|183.45|188.1|192.15|196.3|189.3|191.1|201.1|||195.95|198.05|202|186.4|181.65|183.3|185.55
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|53.5|53.4|53.5|53.85|54.45|54.2|54.3|54.45|52.75|52.75|53.45|53.8|53.4|52.95|50.75|51.7|50.85|50.3|51.05|50.8|50.5|50.75|50.8|51.25|51.15|51.1|51.2|51.8|52.1|52|51|50.95|50.75|50|47.58|47.02|48.38|48.32|48.74|49.68|49.52|49.36|48.58|47.72|47.2|46.68|46.76|46.88|46.5|46.98|45.82|45.68|45.94|46.42|||46.48|46.36|46.08|||45.7|45.42|44.68|45.98|45.48|45.14|44.3|44.2|43.54|44.52|43.18|43.42|43.3|43.3|43.4|43.08|43.24|43.58|44.14|44.98|45.34|45.14|45.02|44.64|45.2|45.62|45.66|44.1|43.7|43.66|43.92|43.38|41.22|40.44|39.62|38.58|38|36.8|36.8|37.14|37.3|38.42|38.8|39.44|38.86|39.74|40.14|40.08|40.1|39.66|41.18|41.6|41.92|42.16|42.28|41.86|41.54|41.4|40.66|41.3|40.86|41.1|40.84|39.72|39.82|40.52|40.2|40.5|40.76|40.74|41.04|41.04|40.8|39.6|38.7|38.6|37.96|38.02|37.6|37.48|36.48|35.68|35.64|36.22|36.48|36.6|36.88|36.5|36.52|36.9|37.5|37.86|38.12|37.96|37.9|37.92|37|36.3|36.2|36.38|36.5|36.14|36|36.12|36.2|36.34|36.22|36.8|36.1|36.9|36.96|37.8|37.56|37.82|38.84|38.64|37.56|37.44|36.28|36.68|36.54|37.2|37.2|36.78|37.02|36.12|36.52|35.74|36.2|35.78|36.6|36.6|36.62|37.64|36.9|36.74|36.64|35.9|36.32|37|38.82|38.74|39.88|39.56|38.84|38.06|37.5||36.72|37.2|36.56|35.06|34.72|34.2||34.16|34.86|33.5|32.78|32.82|34.04|35.3|35.1|35.34|35.14|34.58|34.64|34.9||37.46|38.32|37.34|36.48|35.58|36.4|35.74|36.58|37.22|37.96|36.7|36.88|38.82|||37.88|38.84|39.3|36.34|35.52|35.88|36.34
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|452.2|450.2|452|454.7|448.6|447.8|452.1|454.1|451.5|443.9|451.6|456.9|453.6|456.3|450.9|457.4|449.4|443.2|439.2|435.2|434.1|436.4|437.6|438.3|431.7|431.5|430.2|427.5|430|427.1|422.2|418.6|415.3|406.6|405.2|402.5|413.5|418.4|416.9|421.9|427.1|426.5|426|428.6|431.2|432.5|431.1|429.9|429.5|431.5|429.5|416.3|409.8|408|||411.4|408.3|406.4|||397.1|396.1|387.4|404.7|408.2|399.2|395|398|391.6|396.5|403.3|401|405.1|406.4|406.2|407.6|407.2|401.9|405|404.1|408.9|408.8|403.2|398.1|397.4|395.9|392.7|381.5|371.9|371.7|373.5|368.3|346.4|339.1|333.3|320.6|318|305.6|303.5|299.9|302.2|319.2|328.6|333.9|331.6|336.2|337.3|339.5|334.5|336.3|347.2|348.4|356|355.1|355.3|353.8|355.2|351.4|343.9|345.3|343.7|345.8|342.4|338|344|350.9|350.4|352.7|367|369.6|371.2|371.7|374.9|373.4|374.4|372.1|371.3|371.8|367.3|370.1|368.5|363.4|364.8|369.1|366.8|366.2|369.1|368|365.8|359|350.8|349|352.8|348|351.5|344.5|342.3|336.1|329.8|330.2|336.2|337.6|328.4|332.9|330.7|342|344.1|344.4|346.1|350.1|351|358.2|350|353.9|355.3|353|347|348.1|341.8|343.4|345.8|351.7|354.6|348.7|346.6|340.6|344|341.4|344.9|338.6|344.5|349|344.2|350.4|351|354.3|354.7|339.6|346.2|351.7|365.5|365.6|378|372|360.6|354.3|339.9||333.1|343.2|344|326.3|316.1|311.3||311.9|320.5|311.2|304|296.7|314.6|325.7|325.7|329.9|324.2|321.5|320.3|323.3||341.6|352.5|337.5|328.9|316.6|316.4|317.5|322.4|327.5|320.5|315.5|324.8|336.4|||332.5|328.1|329.6|316.3|304.1|308.6|311.7
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|87.663|87.8104|87.9086|87.1228|86.2388|85.2566|84.6673|84.9619|84.8146|84.0779|84.4217|84.1762|84.4217|83.6359|83.4886|85.1584|86.1406|86.2879|84.8637|85.6986|86.0424|85.2075|85.8459|85.0111|85.8951|85.7477|85.7968|85.6495|85.9933|86.5335|86.6317|86.6317|86.4353|85.3057|84.5691|84.7655|85.6986|84.0779|83.4886|84.0779|84.6182|85.0602|85.6495|85.6495|85.7968|86.1897|85.4039|84.9128|84.1762|84.1271|83.9306|84.4708|84.8637|85.0111|||85.2566|84.4217|83.7833|||83.2431|82.5064|82.0644|85.6986|85.4531|84.5199|84.2744|84.0288|84.0779|82.6537|81.426|80.3946|80.0508|80.3455|80.2473|80.4437|79.7562|79.6088|80.1491|80.542|80.4928|81.0822|82.4082|82.5555|82.0153|82.7028|82.6046|82.2608|81.9171|82.5555|83.0957|81.868|78.4302|77.6444|77.3497|75.4344|75.7782|75.2871|74.2066|73.3226|72.586|75.0415|76.0729|77.3006|76.6131|78.5775|80.1491|80.3455|79.9526|80.7875|80.8366|81.3768|82.4082|82.3591|81.426|81.3277|81.5242|81.868|81.5733|81.9171|81.0822|81.0822|82.7028|81.6715|81.6715|82.2117|82.5555|82.7028|84.2253|83.6851|83.4886|83.2431|82.7028|83.2922|82.2117|81.8188|81.3768|80.4928|80.1982|83.1448|82.0644|80.0017|79.5597|80.1982|80.5911|81.868|81.5733|83.8324|84.2744|82.6537|81.6715|82.0644|81.8188|81.9662|82.2117|81.7206|81.8188|80.542|79.9526|79.658|81.1804|80.6402|80.2473|81.6715|81.9171|81.3768|80.6402|80.7875|81.6715|82.3591|83.5377|84.2744|83.6851|82.9484|83.9306|83.7342|83.8815|84.6182|84.7655|84.8637|85.0111|84.8637|86.1406|86.0424|85.7968|84.8637|85.1584|84.8637|85.3548|85.6495|86.4844|87.0246|88.0559|88.8908|90.25|89.5|89.9|87.7|88.3|88.9|89.4|89.55|91.45|94.2|93.6|94.45|90.35||89|90.2|89.95|90.9|90.25|89.2||89.75|89.65|87.7|86.5|85.65|87.25|88.55|92.1|90.1|89.05|88.65|88.1|87.75||91|90.05|90.95|89.65|88.75|89.15|89.6|90|90.1|90.6|89.5|89.5|89|||88.6|87.1|86.2|86.25|87.15|87.65|91.2
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|90.98|90.3|90.72|90.96|90.9|90.86|90.88|90.8|89.3|88.14|89.06|88.62|86.8|86.16|85.06|86.52|84.56|83.5|81.82|82.22|82.28|83.12|84.28|84.06|83.44|83.24|83.1|82.9|82.78|82.34|81.5|80.92|80.3|78.84|78.64|78.44|79.42|80.16|79.7|81.2|82.5|83.02|82.94|83.84|84|84.3|84.12|83.98|83.62|84.4|84.78|82.56|82.24|81.84|||83.12|83|82.34|||81.08|80.34|78.76|82.44|83.38|81.46|80.04|80.44|79.42|80.58|81.82|81.36|82.28|82.56|82.62|82.64|83.02|82.72|83.16|83.58|84.18|83.84|82.78|81.12|81.26|81.34|80.02|78.26|76.22|76.34|78.02|76.6|72.18|71|70.6|68.4|68.38|65.5|64.22|62.46|62.22|65.08|66.36|67.52|66.64|67.28|67.74|68.48|66.78|66.62|69.32|70.2|70.6|70.36|69.58|69.12|69.98|69.34|67.4|67.88|67.94|68.32|68.1|66.82|67.88|68.76|68.78|69.6|73.12|73.84|74.6|74.4|75.62|75.84|76.7|75.42|75.12|74.1|73.22|74.3|73.58|72.2|72.64|73.08|72.76|73.56|74.1|73.06|72.6|72.52|72.06|71.74|72.26|72.1|73.46|72.84|72.12|70.28|69.56|68.8|70.82|71.3|70.06|71.62|70.8|73.7|73.4|73.66|72.8|73.8|76.26|76.58|74.52|75.44|75.64|74.84|73.44|74|72.34|72.9|73.9|74.72|75.2|73.62|73.12|71.32|72.14|70.86|71.74|71.08|72.02|72.94|72.22|73.64|73.62|74.28|74.46|70.54|71.72|73.04|76.56|75.54|77.36|76.7|74.28|71.26|66.1||64.92|66.78|66.38|64.02|61.72|60.04||59.74|61.72|60.52|58.88|58.52|61.94|64.82|65.26|65.64|65.18|65|64.92|64.76||69.66|71.94|69.92|68.66|66.58|66.84|67.76|69.6|76.6|76.24|74.78|75.26|77.84|||75.6|74.72|75.5|72.74|70.52|70.3|69.3
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.2405|0.24|0.2385|0.234|0.24|0.246|0.247|0.25|0.247|0.253|0.2559|0.2535|0.2695|0.2709|0.253|0.2617|0.2608|0.2516|0.2564|0.2438|0.2463|0.2467|0.2477|0.2467|0.2467|0.2492|0.2574|0.2564|0.2526|0.2516|0.2487|0.238|0.24|0.2351|0.2342|0.2371|0.2376|0.2419|0.2424|0.2419|0.2298|0.2274|0.2274|0.2351|0.2351|0.2342|0.2371|0.2347|0.2274|0.2361|0.2351|0.2303|0.2279|0.2226|||0.2226|0.2274|0.2327|||0.2245|0.2192|0.2129|0.2279|0.2274|0.2211|0.2187|0.2187|0.2168|0.2182|0.2182|0.2201|0.2177|0.2182|0.2143|0.2129|0.2187|0.2284|0.2182|0.2076|0.2032|0.2095|0.2095|0.2085|0.2051|0.1993|0.1945|0.194|0.1933|0.1935|0.1839|0.1647|0.1626|0.1655|0.1649|0.1597|0.1645|0.1645|0.1645|0.179|0.1794|0.1891|0.1842|0.1897|0.18|0.1842|0.1767|0.175|0.1744|0.1705|0.1773|0.1759|0.1744|0.1736|0.1699|0.1612|0.1635|0.1608|0.1599|0.1614|0.151|0.1498|0.1508|0.1504|0.1502|0.1519|0.1492|0.1471|0.1521|0.1523|0.151|0.1479|0.1523|0.1448|0.1424|0.1426|0.1428|0.1403|0.1451|0.149|0.151|0.15|0.1515|0.1513|0.1502|0.1508|0.15|0.1502|0.1529|0.155|0.1542|0.1519|0.1519|0.1521|0.151|0.1451|0.1511|0.1355|0.1413|0.1268|0.1471|0.1515|0.1529|0.1597|0.1597|0.1597|0.1602|0.1577|0.1618|0.1647|0.1635|0.1635|0.1548|0.1548|0.1649|0.1674|0.1693|0.1701|0.1693|0.1697|0.1771|0.1771|0.1782|0.1782|0.1765|0.1809|0.1835|0.1761|0.1765|0.1765|0.1842|0.1897|0.1792|0.1858|0.189|0.1868|0.1849|0.1811|0.177|0.177|0.187|0.1821|0.1839|0.1784|0.1774|0.177|0.1721||0.168|0.165|0.1707|0.1678|0.1577|0.1548||0.1524|0.1585|0.1593|0.1526|0.1477|0.1622|0.1703|0.1733|0.168|0.1693|0.1721|0.1733|0.1731||0.178|0.175|0.1794|0.1672|0.1672|0.178|0.1772|0.1809|0.1819|0.1782|0.177|0.177|0.179|||0.1792|0.1564|0.1387|0.1359|0.1335|0.1371|0.1298
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|485.9|481.9|483|478.6|476|475.1|471|471.8|469|463.9|463.9|459.3|462.2|457.7|456.3|464|466.6|465.1|463.6|464.7|465.4|465|464.7|462.4|461|465.4|468|467.1|470.5|475.5|484|480.6|482.2|483.4|483.2|490|481.4|479.4|469.3|467.2|470.1|472.8|474.1|475.3|471.3|467.2|474.3|473.7|474.1|472.5|478.8|476.4|477.6|478.5|||476.8|475.3|473.9|||467.6|466.4|465|470.8|468|471.7|470.5|475.7|473.2|476.9|472|470.2|473.2|472.4|471.6|477.6|477.8|475.2|479|477.6|475|472.4|473|476.8|478.8|482.8|482.4|477.3|476.4|478|475.2|469.2|471.6|472|476.4|470.4|469.8|461.4|460.8|465.5|460.1|466.6|468.1|468.6|463.1|468.9|476.7|482.3|482.4|485.9|498.5|495.7|495.5|493.2|490.8|485.7|493.1|494.8|489.2|490.3|488.6|492.2|493.7|492.4|497|501|499.3|496.8|497.7|497.1|498|492.6|494.5|499.3|500.2|501|498.9|501.4|500.2|500.4|499.1|496.7|500|504.2|506.6|505.4|509|518.2|515|516.6|510.6|504.8|501.6|504.4|500|488.3|487|479.5|479.4|479.8|486.8|486.7|482.9|484.5|485.7|487.8|487.3|490.9|491.6|494|498|496.4|496.1|498.7|493.2|492.4|491.2|492.7|487.3|487.1|487.5|486.3|493.4|490.9|493|489.8|492.6|488.7|491.4|487.5|492.5|496.4|494.8|499.4|493.8|491.8|488.1|480.7|479|484.7|502.8|498.1|495.1|496.3|501.8|496.4|492.7||490.1|489.6|483.5|487|489|484.8||482|484.5|492.7|490.3|493.6|496.9|494.3|493.2|490.8|487|492.6|492.1|492.2||501.8|513.4|512.8|510.6|507.4|511.8|514.6|511.2|516.4|514|514.4|514.6|518.6|||507.2|513|532.4|528.8|522.4|517.4|511
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|116.8|108|107.6|103.8|101.8|100.6|99.4|95.8|97|97.4|99.4|102.2|104.2|106.6|103|105|103.6|101.6|107|106.6|107.8|107.8|106.8|103.4|103.4|103.4|103|102|101.2|100|100|100.8|98.7|96.6|96.6|93.2|93.8|98.1|98.4|101.6|103|105.8|107.2|104.2|102.2|103.6|102|98.7|97.8|94.3|91.6|89.8|88.1|87|||85.9|87.4|87.2|||86.4|85.7|84.5|86.2|83.7|82.4|81.5|82.3|82.5|84.1|81.6|82.2|84|85.7|84.2|85.3|85.6|85.5|85.8|85.1|84|83.4|84.5|85|83|82.6|83|82.9|80.5|80.3|77.7|78|79.6|78.6|78.5|75.4|74.6|71.9|71.5|70.3|69.5|72.4|73.6|76.5|76.7|79.2|82.4|82.8|83.6|81.5|84.6|84.2|86.1|82.8|81.6|80.1|78.4|77.1|75.3|73.9|72.9|72.9|73|71.4|73|74.6|74.9|74.6|75.3|74.7|75.7|75.9|75.7|74.3|73.4|73.1|73.8|73|72.2|74|78.6|78.9|78.8|78.6|79.9|78.1|79.7|80|79.8|79|81.3|81.5|82.5|82.2|82|80|84.9|77.4|81.3|82.1|83|82.9|84|84.1|82.8|85.7|85.5|88.2|85|86.7|89.2|88.4|85.5|82.8|81.9|82.7|81.2|82|79.7|79.6|81.6|84|84.5|82.9|82.8|80.8|80.3|80.1|80.5|79.6|81.5|80.7|80|78.1|77.3|72.4|68.3|64.1|63.9|64.3|65.4|63.2|62.1|62.5|65.9|66|63.7||63.6|64.8|63.5|66.8|67.5|66||66.7|65.8|64.3|64.6|62.6|64.1|64.6|64.1|63.3|62.1|60.4|59|60.1||62.4|62.5|58|56.9|53.8|52.4|54.4|54.6|55.3|53.8|54|54.4|54.3|||54.3|53.1|51.5|51.5|51.4|51.2|51.2
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|373.6|371.6|374.2|367.4|365.2|369.6|366.2|360.4|357|359|371.2|384.6|393.6|388.6|380.2|385.6|387.4|381.8|404.2|426.8|428.2|428.8|424.8|426|425.6|424|422.2|419.2|420|425.4|430|437.8|433.2|431.2|428.2|426|435.6|448.4|450.4|445.8|448.8|441.6|434.6|421.6|421.4|419|417.4|419.6|421|421.8|415.6|415|426.4|432.6|||420|412.2|414.6|||411.2|409.2|402.4|399.4|397|395.6|401.2|399.8|403.2|407|415.2|412.2|412.4|410.4|421.8|401|390|390.6|386.2|381|376|375.2|404|400.4|399.6|398.8|400|400|405|403|385.2|370|369|439.2|447.6|435|431|428|428.2|431.4|431|432.8|429.4|437|441.6|444.2|456.4|456.4|456|453.6|463|458.8|456|444.4|443.4|440.8|442.6|448.6|449|452.4|452.2|442.8|442|437.6|444.2|451.2|441.8|437.4|437.8|434.8|435.8|425.2|422.6|411|409.2|412.4|400.2|405.2|395.8|404|414.2|409.8|405.4|399.4|402.6|433.2|427.6|430.4|422.4|419.4|410|411|401.6|399.6|393.8|383.4|385.8|384.4|386.6|384.2|377.4|379|386.6|383.6|378.8|383.6|383.8|372.2|372.2|375.4|383.8|382.2|379|374.6|374.2|366.6|357.2|363.6|363|364.8|363.6|361.4|357.6|348.6|342.6|338|330.2|333.4|329.6|328.8|331.6|330.6|327|324.4|327.4|330.2|329.6|326.8|320|315.4|314.8|309.6|306.6|313.2|320.8|319|313||321.6|321.2|323|345.6|350|342.8||328.2|327.6|331.8|328|329.2|338|339|332|324|323.2|318.8|312.2|307.8||306|306.6|310|315.6|308.4|306.2|302.8|302.2|300.4|294.2|287.6|287.4|289.4|||284.8|279|274.6|297.6|297|291|283
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|129.95|130.9|130.9|129.6|129.7|130.9|130|129.35|130.05|127.5|126.85|126.7|127.2|123.9|121.3|125.15|127.5|131.55|132.65|128.25|119.95|107.1|105.35|103.35|104.25|107.55|108.2|109.6|109.1|108.8|110.4|111.65|115.05|113.5|112|111.9|112.9|110.05|110|111.55|115.9|114.85|111.1|108.8|108.25|112.65|110.55|111.3|121.7|124|122.8|124.15|123.1|123.2|||122.9|122.15|122.05|||120.5|116.45|115|119.65|119.05|116.35|113.8|114.15|115.5|116.85|119.2|118.2|117.75|117.65|116.1|116|115.6|114.35|114.1|114.4|113.85|112.75|111.1|111.35|111.1|112.05|112.05|111.25|110.7|110.7|113|111.1|108|106.5|103.6|99.5|96.42|96.92|96.82|98.88|99.26|99.82|100.4|105.25|105.1|106.25|109.75|110.05|110.05|115.05|121.9|121.5|121|121.25|117.75|116.7|118.1|116.8|115.1|118.65|123.6|125.45|127.3|123.95|123.45|127.15|127.7|128.1|134.75|136.5|139.1|140.75|143.8|144.25|142.5|140.1|138.95|137.5|134.8|142.2|147.05|144.1|144.85|140.6|141.4|139.5|139.35|137.2|133.7|133.05|135.8|135.8|136.25|135.65|137.25|135.85|134.8|134.9|136.1|136.7|137.2|135.65|135.15|135|134.2|137.95|140.5|142.65|144.05|151.65|149.1|148.6|147.85|146.75|148.85|157.9|156.35|158.2|154.4|156.35|151.6|150.3|151.35|147.75|144.3|144.05|140.5|140.05|139.4|136.8|140.3|143.3|141.75|143.3|141.25|139.55|138.6|130|131|134.45|138.55|139.7|142|143.45|144.45|143.7|145.05||143.85|142.6|141.3|143.6|139.3|135.65||133.75|131.85|128.85|125.5|121.65|127.35|128.55|129.65|130.45|128.65|123.4|121.45|115.7||125.4|121.4|120.25|120.5|116|118.3|119.6|120.05|118.5|116|111.45|111.25|109.3|||115.7|113.1|112.4|106.75|105.2|111.35|117.9
05277|955639|/equities/thurgauer-kantonalbank|CHALL|105|105.5|105|105|104.5|104|104|104|104.5|104|103.5|103|103|102.5|101.5|102|102|101.5|101.5|101|101.5|101|101.5|101|101|101.5|101|102|102.5|103|102.5|102|101|101.5|101.5|102.5|102|101|101|100.5|101|100.5|101|102|102|102|102|102|102|102|102.5|103|103.5|103.5|||103.5|103.5|103|||103|103.5|104|104|103.5|103|102.5|102|103|102.5|103|102.5|102.5|103|103.5|102|103|102|103.5|103.5|103|103.5|103|104|102.5|102|102|102|101.5|101.5|102|101.5|101.5|102|102|101.5|101|103|102|101.5|101|101.5|101|103|101.5|104.5|104.5|104|104.5|104.5|104.5|104.5|104.5|105|105|105|105|105.5|106|105|105|104|104|104|104|105|102.5|105|105.5|105|106|105.5|105.5|106|105.5|105.5|105|105.5|105.5|106.5|105.5|106|105|105|104.5|104.5|104.5|104.5|105|105.5|105|105|105|104.5|105|105.5|105.5|106|106|106|105.5|105.5|104.5|104.5|104|105|104.5|106|105|105|105|105|103.5|104.5|105|106|105|105|105.5|105|104.5|104.5|104.5|105|105|106|106|105.5|106|106.5|106.5|106|106.5|106|106|105.5|106.5|105.5|105.5|106|105.5|105.5|105|106|107|107|107||107|106|106.5|105.5|104.5|103||102|105|105.5|102|101|102|103|102.5|100.5|102|102|104|102||102.5|102|102.5|102|101.5|102|100.5|99.8|99.4|99.8|99.2|100|99.6|||99.6|98.4|98.6|98.4|98.2|98|99
05278|955641|/equities/tornos-holding-ag|CHALL|6.4041|6.0695|5.3622|5.2857|5.2093|5.0755|5.0755|5.0085|4.8938|4.9034|5.0181|5.1806|5.1902|5.1519|5.0755|5.2093|5.1615|5.0372|4.8843|4.7792|5.0946|5.1615|5.1615|5.0659|4.9608|4.9512|4.9416|4.8269|4.7887|4.8078|4.7887|4.7887|4.7792|4.7983|4.8174|4.7983|4.7792|5.0468|5.41|5.2571|4.7696|4.3012|4.3012|4.1531|4.1101|4.1674|4.3012|4.3108|4.22|4.2821|4.0862|3.9667|4.0049|3.9906|||3.9237|3.9189|3.9667|||3.7373|3.9189|3.9141|3.8711|3.8233|3.9667|3.8711|3.8711|3.8711|3.9189|4.0145|4.1101|4.1101|4.2487|4.2057|4.2057|4.2104|4.2057|4.0145|3.9476|4.0145|4.0097|3.8424|3.7755|3.7946|3.7994|3.8233|3.7755|3.8185|3.8281|3.8711|3.7755|3.613|3.6847|3.5079|3.5079|3.4314|3.441|3.4888|3.527|3.5318|3.4888|3.5175|3.4888|3.5366|3.6513|3.4888|3.6178|3.5891|3.6322|3.6322||3.7755|3.7755|3.7755|3.6608|3.6608|3.6322|3.6608|3.6417|3.7803|3.8616|3.4314|3.4028|3.3454|3.5987|3.6322|3.6322|3.7038|3.7086|3.6895|3.7182|3.7277||3.7277|3.6895|3.7277|3.8233|3.7325|3.7946|3.5987|3.5844|3.6991|3.8711|3.7946|3.7182|3.7182|3.6322|3.7421|3.5844|3.6991|3.6799|3.6799|3.6799|3.6369|3.6513|3.5844|3.7277|3.7421|3.7277|3.7277|3.7851|3.7277|3.7277|3.7373|3.7373|3.7373|4.0384|4.0432|4.0145|4.1865|4.1148|4.2057|4.0623|4.2009|4.1435|4.1435|4.1148|4.2821|4.0623|4.177|4.1483|4.1101|4.1101|4.2248|4.2917|4.3681|4.3251|4.1101|4.2152|4.7|4.6|4.66|4.635|4.6|4.73|4.6|4.265|4.3|4.32|4.66|4.645|4.6|5.17|5.04|4.9|4.525||4.42|4.45|4.42|4.395|4.31|4.065||3.97|3.965|3.915|3.905|4|4.005|4.025|3.96|3.96|3.915|3.915|3.805|4.105||4.1|3.98|3.75|3.8|3.8|3.565|3.31|3.35|3.39|3.335|3.35|3.38|3.4|||3.41|3.4|3.4|3.62|3.8|3.69|3.73
05279|955637|/equities/tamedia-ag|CHALL|72.9|72.6|72.8|72.5|72.8|73.3|74.3|73.4|72.1|72.3|72|73.3|72.3|72.2|72|73.2|73.2|74.9|73|73|73.3|74|74.5|73.9|73|72.5|72|73.4|73.3|73|72.8|72|70.2|69.5|70.6|72.1|71|71|69.3|72.1|72.5|72.9|73|72.1|71.3|71.2|71.2|71.7|71.1|70.7|70.8|70.5|69.8|69.3|||69.6|69.1|69.1|||69.4|69.6|70.6|70.6|74.4|74.4|73.3|72.9|72|72.4|72|72.5|72.5|71.8|70.3|69.7|68.9|70|67|66.6|66|67.3|67.6|67.5|65.6|65|65|64.2|63.4|63|63.6|63.2|63.5|63.4|63.3|63.6|63.6|63.6|63.6|63.8|63.7|64.4|65|65|64.2|64|64.2|64.2|64.8|65|66.5|66.7|67|65.7|62.6|64|64.2|65.3|66.1|66.2|65.8|64.5|64.3|63.6|64.5|64.3|65.7|65.6|65.4|64.6|62.5|61.8|62.9|64.2|64.6|63.7|64.2|65.5|65.5|66|65.8|69.7|69.6|71|71|70.3|68.7|69.3|68.9|68.6|67.8|66.8|66.5|66.7|66.3|65.2|65.5|66|66.2|64.9|66.5|65.4|65.4|67|66.4|65.4|67.7|66.7|66.3|67.6|68.4|69.5|70.2|68.9|67.7|66.1|66.1|67.5|69|70.3|70|72|71.4|70.5|70.1|69.7|67.7|67.5|67.2|67.1|66.8|66.6|64.1|64.2|63.8|63.3|63|63.5|63.5|62.1|63.6|65.1|66.5|65.1|66.4|67.7|68.3||66.3|66.3|69|68.2|65.3|64.3||64|61.7|62|61.1|60.2|62.6|63.6|63.6|62.9|62.7|62.3|61|62.4||64.3|65.4|64|65.4|65.2|65.3|68.2|68.8|70.1|68.3|67|66.2|66|||67.8|67.2|65.2|67.1|66.6|64.4|66.7
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|64.4092|63.3736|63.3736|62.6338|62.042|71.7576|70.2288|68.8972|66.8258|65.8395|66.1354|67.3683|68.4533|68.0588|66.9245|66.4806|66.6779|65.2477|67.9601|68.3547|68.3054|68.8972|69.4397|71.5603|72.1522|72.0042|71.9549|71.8069|72.1028|71.4617|70.8206|70.2781|67.9601|67.9601|68.6506|66.6285|69.0944|69.5876|69.0451|71.5603|73.0892|73.0399|72.0042|74.0262|74.0262|74.2235|68.9958|67.8615|65.4449|66.8751|62.7817|58.6884|58.7377|58.4911|||57.7513|58.5404|57.7513|||57.2581|56.1731|55.2854|57.554|58.0472|57.6034|56.1238|55.3347|55.2361|55.7293|54.9402|55.8772|56.0252|57.4061|57.7513|59.3295|60.809|61.9433|60.2172|58.8363|57.2581|54.0525|52.8688|51.7838|54.9402|55.3347|54.6936|52.6223|50.3536|50.0084|50.9948|50.8961|51.34|48.9431|49.9098|47.4636|46.3983|45.3331|43.6957|43.2025|44.4651|46.3983|46.8718|48.371|48.6275|50.2057|51.8332|52.425|52.277|52.2277|54.7922|55.8279|56.765|55.1375|52.4743|50.3536|50.107|50.107|50.107|50.6002|48.3316|48.3316|47.4044|46.7731|49.318|49.5152|49.318|49.318|49.318|49.5645|50.1564|49.2193|50.3043|49.4166|49.318|49.318|49.318|48.9826|49.318|50.9454|52.6223|50.0577|49.8111|50.107|53.2141|53.1647|54.7429|54.9402|53.7566|63.7188|65.297|66.1847|66.5792|65.9381|66.382|65.5929|66.5792|66.382|66.4313|66.0861|65.6915|65.3463|65.297|64.7051|65.0011|64.8531|65.149|65.5436|65.4942|67.6642|69.0944|68.0588|67.467|66.9245|66.3326|67.0231|65.0997|66.8258|66.0861|66.5325|64.626|64.0394|64.1372|62.6217|62.6706|62.2795|62.9639|62.4262|62.0351|62.65|65.15|65.85|64.8|65.5|67.05|67.1|67.2|63.55|65|65.15|66.1|66.05|68.8|69.4|68.5|66.25|65.1||63.55|65.65|65.45|66.2|67|65.35||69.1|66.75|64.6|63.5|63.65|66.75|68.65|68.55|68.2|66.4|66.9|66.6|63.5||67.55|67.45|65.65|64.9|64.4|64|63.5|63.6|65.35|64.25|62.9|63.15|64.8|||64.2|63|63.6|61.35|59.85|59.35|58.1
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|14.64|14.27|14.22|14.12|14.21|14.19|14.44|14.36|14.37|14.21|14.32|14.41|14.32|14.22|14.05|14.4|14.11|13.88|13.8|13.79|13.72|13.94|13.9|13.78|13.5|13.62|13.64|13.51|13.45|13.36|13.24|13.3|13.13|12.86|12.79|12.76|12.99|13.06|12.89|13.06|13.23|13.16|13.19|13.3|13.37|13.41|13.35|13.51|13.31|13.41|13.34|12.96|12.61|12.52|||12.47|12.45|12.46|||12.19|12.14|11.96|12.39|12.48|12.56|12.37|12.42|12.28|12.49|12.82|12.74|12.77|12.86|12.86|12.71|12.69|12.89|13.07|12.995|13.11|13.1|13.15|13.025|12.895|12.965|12.94|12.455|12.295|12.34|12.345|12.23|11.85|11.6|11.59|11.285|11.04|10.68|10.435|10.48|10.51|11.005|10.99|11.21|10.905|11.12|11.145|10.685|10.375|10.19|10.535|10.635|10.63|10.575|10.74|10.675|10.575|10.495|10.155|10.225|10.055|10.075|9.87|9.654|9.88|10.18|10.235|10.27|10.95|11.07|11.075|11.16|11.215|11.135|11.15|10.99|10.99|11.19|11.115|11.12|11.11|10.915|10.985|11.115|11.14|11.05|11.115|11.02|10.81|10.86|10.935|10.945|11.085|11.035|11.31|11.35|11.225|11.105|10.89|10.91|11.005|10.93|10.63|10.635|10.53|10.78|11.035|11.105|11.075|11.205|11.47|11.415|11.155|11.26|11.305|11.285|11.06|11.095|10.885|10.935|10.965|11.1|11.1|10.985|10.87|10.76|10.73|10.605|10.695|10.28|10.45|10.46|10.245|10.395|10.425|10.5|10.395|9.914|10.075|10.275|10.92|10.875|11.2|11.13|10.795|10.77|10.475||10.185|10.38|10.145|9.718|9.512|9.392||9.44|9.52|9.088|8.908|8.752|9.128|9.366|9.314|9.504|9.38|9.32|9.422|9.74||10.34|10.115|9.7|9.28|9.004|8.984|8.934|8.96|9.196|9.144|8.724|9.04|9.41|||9.222|9.142|9.248|8.958|8.6|8.578|8.62
05282|955649|/equities/valartis-group-ag|CHALL|9.1|9.5|9.5|9.45|9.25|9.25|9.5|9.35|9.35|9.35|9.25|9.1|8.95|9.45|9.2|9.05|9.05|8.85|8.8|8.85|8.8|8.9|8.9|8.9|8.9|8.7|8.85|8.85|8.45|8.65|8.55|8.6|9|8.6|8.6|8.8|8.85|8.4|8.85|8.8|8.9|8.7|8.95|8.95|9|8.95|9.05|9|8.5|8.7|8.55|8.9|8.6|8.8|||8.7|9|8.95|||8.8|8.5|8.7|8.1|8|8.05|8.2|8.3|8.2|8|8.1|8.25|8.25|8.2|8.4|8.25|8.2|8.25|8.35|8.35|8.45|8.15|8.4|8.3|7.8|7.9|7.85|7.8|8|7.4|7.45|7.45|7.45|7.45|7.75|7.7|8|7.75|7.75|7.95|8.4|8.1|8.1|8.1||8.1|8.1|8.1|8.25|8.2|8.3|8.35|8.35|8.3|8.3|8.3|8.3|8.35|8.4|8.4|8.4|8.4|8.4|8.4|8.4||8.4|8.4|8.4|8.35|8.35||8.7|8.75|8.7|8.35|8.45|8.7|8.75|8.5|8.95|8.95|8.95|8.75|8.75|8.75|9.05|9.05|9.05|9.05|8.95|9.25|8.7|8.75||8.9|8.85|8.45|8.7|8.45||8.6|8.4|9|8.85|8.55|8.4|8.75|8.9|8.35|8.6|8.55|8.55|8.75|8.75|8.75|8.6|8.55|9.3||8.55|9|8.95|8.95|9||8.55||8.55|||||8.55|||8.7|8.5|8.95|8.75|8.8|8.4|9||8.7|8.7|8.9||8.1|8.85|8.45|8.8|8.45|||8.45|8.75|8.8|8.4|8.45||8.5|||8.6|8.6|8.5|8.35||8.4|8.65|8.45|8.35|8.7|8.55|8.55|8.4|8.3|8.35|8.45|8.85|8.6|||8.75|8.65|8.55|8.3|8.7|8.4|8.55
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|100|98.8|98|97.6|96.4|95.9|95.5|96.3|96.8|94.5|94.2|93.2|91.1|91|90.7|92|91.9|91.1|89.7|90|89.7|92|91.7|91.4|90.1|89.8|89.1|89.2|89|87.6|86.5|86.4|84.8|84.5|85.4|85.2|86|85.2|85.1|86|85.7|85.4|85.1|85.3|85.5|86.2|86.2|86.3|86.5|88.7|87.6|85.3|85|85|||86.1|86.1|85.1|||83.4|83.4|83.3|84.9|84.7|84.1|83.2|84|83.6|84.7|85.8|85.3|85.8|86.2|86.5|85.2|84.4|84.9|85.4|86.1|87.5|86.5|85.9|85.8|85.3|86.1|85.7|86.5|83.9|84|84|82|77.7|77.6|77|77.6|75.8|73.7|72|72|71.7|73.1|73.4|73.8|72.3|73.8|75|75.7|75.3|75|76.4|76.9|77.7|77.5|77.6|78|78.2|77.8|76|76.3|76.8|76.5|77.4|74.7|76.2|78.4|78.6|79|82.1|82|82|83.2|83|83|82.7|83.9|84|84.3|84.6|84.8|84.9|84.8|85.8|85.7|85.3|85.1|84.9|85.1|84.6|84.3|85.6|85.2|85.2|85.4|85.6|85.4|83.8|83.8|83.3|84.9|84.5|84.5|85.2|85.3|85.5|86.4|86.7|87|88|88.7|89|87.9|87.3|86.6|87.1|86.2|85.3|85.1|85.3|85.7|85.7|85.9|87.4|87.2|87.5|87.1|86.9|88|88|88.8|88.6|88.5|86.6|86.7|84.5|86.5|86.2|82.9|82.1|84.3|86.3|86.2|89.2|89.5|87.7|89.1|87.4||84.2|86.3|86.2|85.6|86|84.5||83.1|83.8|84.4|83.7|87.5|89.7|90.3|92.1|92.4|92|90.6|89.6|89.3||93.3|93.8|90.1|89.5|87.6|86.6|86.4|84.7|85.2|84.1|83|82.2|84.8|||83|81|80.6|78.1|78.1|77.1|75.7
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|211|213.5|216.5|223.5|226|227|225|221|216|214|214|212|205.5|211.5|200|203|183.4|183.4|182.6|179.2|176.4|174.6|175.6|174.2|171.4|172.8|175.8|175.2|177.4|177|175.4|173.4|172|169.2|167.6|165.6|167.8|167.2|167.8|173.2|174.6|173.4|172|170.8|167|165|164.4|167|163.6|164.2|164.6|166.6|165|164|||170.6|170.4|164|||158|154|149.8|156.4|155.6|155.4|150.6|150.2|166.6|170.6|175|175.2|175|175.2|174|173.8|176.2|178|179.2|178|175.2|176|171.6|167|165|161.2|160.2|160|155.6|155.2|150.4|147.8|144.6|136|135.8|131|130.6|129.4|129.4|131.4|130.4|138.8|142.2|147.4|140.6|145.4|149.6|148.2|146.2|146.2|154|157|162.8|165|168|167.8|168|167.6|166.6|167.6|168.4|170.2|171.6|168.6|172.4|177.2|176|177.6|172.4|169|169.2|170.2|170.8|170.2|169.6|170|170|169.4|167|169.2|168|165.6|168.2|168.8|168.8|165|165.4|163|159.2|157.6|158.2|157|160.4|159.4|161|160.2|157.6|154.4|150.6|152.2|153|149.2|146|148.4|148.4|152.8|157.2|156.2|161|170|171.8|173|174|176|173.2|169.4|168|172.6|175.6|177.4|176.2|176.2|176.8|178|178.2|177|179|176.4|176|173.4|176|181.2|178.8|183.2|183.4|188.2|188.8|185.4|185|185|200.5|202.5|210.5|209.5|204|207|198.6||192.2|194.6|189|182.8|180|179.6||179.4|170|163|162.2|160.2|157.8|161|160.4|160|156.8|159.2|160.4|159.4||172.4|159.8|155.8|153.2|152.2|153.2|152|157.6|160.2|158.6|158|161.2|170.4|||166.4|161.4|163|162.8|161.2|163|166
05285|994260|/equities/varia-us-properties-ltd|CHALL|37.5|37|36.8|36.9|36.9|36.9|36.7|36.6|35.9|37|36.6|37.4|37.9|38.4|38|38.1|38.2|38.2|38.3|38.5|38.5|38.9|38.3|38.2|38.2|38.1|39|39.1|39|38.6|38.6|38.5|38.9|38|36|38.9|38.8|39|39.1|39.1|38.9|38.8|38.9|38.8|38.8|38.9|38.6|38.3|39|39|39.2|39.1|38.2|38.6|||37.8|37.8|37.9|||37.7|37.8|38|38.5|38.5|39.4|39.4|39.4|39|39|39|38.9|38.8|38.5|38.7|38.8|38.5|38.6|38.1|38.1|38.2|37.7|37.5|37.5|37.5|37.1|37.8|38.1|38.1|38|38.3|38|38.1|38.2|38.2|38.2|38|37.4|37.5|37.4|37.6|37.8|37.6|38.1|38.4|38.1|37.6||37.9|37.8|37.8|38|37.2|38.5|38.5|38.5|38.5|38.2|38.4|38.4|38.3|38.3|38.3|38.3|37.8|38.3|38.3|38.1|37.2|37.9|37.8|37.2|37.8|37.5|37.5|38.6|38.6|37.2|37.5|38.1|38.2|38.1|38.5|38.5|38.3|38.6|38.4|38.7|38.9|39.1||38.3|38.4|37.8|38.4|38.2|38.5|38.4||38.6|38.7|38.5|38.1|38.4|38|38.7|38.4|38.5|38.1|38.6|38.6|38.9|39|39.3|39|39.4|38.9|39|39|38.9|38.7|39.1|38.9|38.9||38.7|39|38.5|38.2|38.4|38.6|38.5|38.5|38.6|37.8|37.7|38||37.1|37.1|37.8|38|39|38.5|38.4|37.6|37.5||36.7|36.6|36.6|36.6|36.1|36.1||36.1|36.1|35.4|35.7|36|36.5|36|37|36.8|36.9|36.2|36|36.4||36.2|35.7|35.4|35.3|36.5|36.5|36.8|36.5|36.3|36|36|36.1|36|||36.5|37.6|37.1|37|36.6|37.4|37
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|251|249.4|243.2|243.2|241.2|240|237.6|237.4|232.8|233|235.8|255.4|256|254|250.6|256.4|258.2|253.8|269|265.4|264|268.8|274.2|270.4|262|259.2|258|259.8|256.8|252.4|255.8|258.2|254.6|249.4|247.2|241.8|245|250.6|250.2|253.4|254.6|251.6|248|245.6|245.2|242|237.8|233.6|229.2|223.8|220|219.4|220.6|221.2|||220.8|220.4|220.4|||218.4|217.6|212.4|213.8|211.8|208.6|202.4|199.1|195.6|194.1|194|192.2|193.6|194.9|194.5|193.8|190.4|188.8|187.5|186.9|187|189.8|190.8|188.5|184.4|181.6|181.1|175.9|175.6|175.1|176.2|175.5|182.1|186.2|184.3|176.4|174.2|169.6|168|164.8|163.1|163|163.1|167.7|167.5|169|172.4|173.2|175.4|181.6|183.4|182.4|180|175.2|176|176.2|177|178.4|176.1|175.9|174.4|175.7|173.2|170.5|167.4|172.8|168.2|168.5|169.3|165|163.3|160.3|160.1|158.6|158.7|159.5|158.1|165|164.4|169.7|175.9|173.2|175.6|174.3|178.1|176.9|183.7|183.9|180.3|181.7|183.5|182.1|177.7|177.5|175.1|172.9|172.2|173.3|176|175.7|176.2|174.9|173.9|172.8|174.1|173.4|177.4|177.7|177.4|184.2|184.1|182.8|180.1|179.1|176.9|179|174.7|177.9|179.7|179.3|175.2|174.3|172|171|168.9|170.9|170|168.9|168.2|166.1|167.5|166.9|166.8|165.7|164.6|164.5|165.1|157|157.5|162.1|167.3|162.6|163.9|168.5|173.5|172.8|170||168.8|168.9|168.3|169.9|166.1|164.3||164.4|161.9|154.9|155.9|155|159.9|161|160.9|158.2|154.6|152.9|151.8|148||159.2|163|163.8|164.5|161.4|161.6|156.7|154|154|152.1|143|136.1|136.9|||136.6|136.2|136.7|133.6|128.3|126|128.1
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|461|461|459|462|460|465|465|463|461|460|461|462|460|458|459|458|459|460|459|459|460|462|458|461|462|456|457|456|462|466|462|458|457|455|460|461|462|462|462|460|469|470|467|457|453|454|451|458|460|464|465|457|458|460|||462|458|450|||451|451|452|452|460|458|459|464|461|470|472|463|460|462|460|460|460|456|460|463|465|465|467|460|463|467|466|461|463|466|462|462|448|448|449|443|440|439|438|439|432|446|451|457|453|455|457|462|463|459|475|471|473|470|472|468|480|477|462|459|456|457|455|455|464|464|466|465|472|484|482|475|474|479|480|472|472|490|486|484|486|482|477|470|467|466|465|466|462|460|460|458|455|452|456|451|451|450|451|451|450|450|449|454|454|464|465|466|462|465|458|453|450|447|446|445|441|448|441|439|437|441|449|445|446|444|444|441|442|444|440|447|444|442|445|451|444|440|440|445|464|462|467|455|457|452|449||434|445|448|442|439|440||438|439|440|431|426|441|464|463|454|453|456|451|450||470|465|462|458|457|458|460|463|464|460|455|466|465|||451|438|434|426|421|422|423
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|59.1|58.9|58.9|59.5|58.6|58.5|58.1|58|57.7|57.2|57.4|57.2|57.2|57.2|57.1|57.6|57.2|57.1|57.2|57.4|58.3|58.5|58.4|58.7|58.8|58.3|58.6|58.8|59.6|59.3|59.2|58.8|57.1|57.4|58|57.4|58.3|58.2|58.1|60.2|60.8|61|60.9|59.7|59.2|58.4|59.1|59.8|59.6|59.8|60.1|60.6|59.8|59.3|||59.2|58.9|58.7|||58.2|58.7|58.7|58.3|58.2|57.4|58.6|58.2|57.9|57.6|57.2|57|56.6|57.6|57.3|56.8|57.3|57.4|56|55|54.2|50.6|55.1|55.7|55|55|54.6|53.6|53.8|53.4|52.7|52.6|52.9|52.9|53.3|53.5|53|50.8|48.95|50.2|50.3|50.6|50.9|51.6|51.9|52|52|51.9|51.6|50.9|53.1|53.9|54|54.7|54.7|54.7|55.1|56.6|56.1|56.4|56.3|58.3|57|56.3|56.7|57|56.6|57.4|56.2|56|55.7|55.4|55.6|54.5|55.2|55.4|54.8|54.5|52|55.1|55.2|55.9|56.5|56.2|56.5|55.6|55.2|55|54.7|56|56.9|57.4|57.4|57|56.7|57|55.5|54.1|54.1|54.1|53.2|52|50.9|50.7|50.2|50.1|50.1|50.2|50.2|51.1|50.8|50.4|50.2|50.5|50.5|50.9|50.5|50.7|49.6|49.35|50.3|50.7|50.3|50.3|51.6|52|52.1|52.6|52.6|52|51.4|54.1|54.8|55.2|55.3|56.6|55.5|55.5|55.3|55.1|55.3|54.2|56.1|56.1|58|58.6|57||58.9|56.5|57.2|55.3|54.7|52.4||51.5|52|50.4|50|51|51|52.3|54|56.6|59.4|59|58.5|57.7||55.5|55.8|55.4|56.4|54|54.3|53.9|54|56.1|54.7|52.5|51.9|51.4|||52.4|52.1|53.1|52.9|51.6|48.8|49.1
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|123.9|123.4|124.65|124.95|123.75|123.15|123.75|121.4|118.9|112.7|112|115.55|117.1|114.45|111.2|112.35|112.9|112.25|113.9|113.35|115|116.1|118.25|118.25|115.8|116.15|115.85|115.9|116.75|117.15|116.45|118.4|118.7|121.5|121.05|122.55|124.6|124.5|124.5|124.55|134.9|135.9|136.5|136.25|135.6|134|134.45|134.75|134.95|132.9|131|130.5|131.25|132.5|||137|135.75|135.15|||133.75|131.85|128.55|133.6|133.2|132.25|130.25|130.25|129.05|132.35|132.05|131.15|132.95|130.75|129.75|130.2|130.75|129.8|121.95|120.85|121|120.7|122.55|124.65|123.65|125.3|125|124.35|121.95|120.7|122.9|119.9|116.85|113.65|115.2|108.3|105.65|102.8|99.76|99.68|100.4|105.75|108|111.3|109.65|110.5|118|120|120.2|119.7|123.9|125.7|127.9|126|124.3|122.55|123.25|121.8|120.7|122.75|124.65|125.3|126.2|123.2|124.25|130.75|130.6|130|136.4|132.8|132.6|128.5|126.25|125|124.35|122.6|121.1|122.9|121.4|123.8|131.3|132.05|132.95|132.35|134.2|134.2|135.2|134.65|133.7|135.3|134|133.85|131.3|130|131.1|129.25|128.1|126.5|125.4|125.6|130.4|131|128.05|128.65|129.15|133.1|131.95|131.9|133.4|137.25|139|139.4|139.65|138.5|138.7|140.4|137.8|141.3|141.15|141.1|141.9|145.05|145.35|143.6|142.25|140.75|141.65|146.85|149|146.8|149.05|148.55|147.45|146.8|145.25|144.85|141.65|133.8|136.15|140.25|145.35|146.1|143.9|144.9|146.15|145.6|145.25||146.1|144.5|143.05|149.45|148.3|145.05||147.15|140|142.4|145.8|146.15|150.55|152.7|151.55|152.3|151.05|149.7|140.5|138.55||144.15|141.75|143.3|145.8|143.25|145.15|142|137.7|140|139.05|139.75|139.6|145|||142.8|138|139|132.1|132.45|130.2|129.1
05290|955648|/equities/villars-holding-sa|CHALL||710||710|710|710||||||710|710||||||715|730|||||740|730|735|||||750||745||||745||735|||745|||750|735||735||735||||||775||||||740||780|725|730|735|740|780||740||||||745||||||||745|||730||||745|745|710|725||745|735||730||735|||||||||||||745|760||||750|730|730|730|710||715||715|715|715|715|725|||730|730||||||730||730|||||710|710||||710|710|715|710|710|710|730|725||720|||755||||755||715||||||||||||||725||725|770|750|||725|||750||||750||750|770||750|750||||740|||745|||730|750||720|||750||||765|||||760|||740|725|||710|||||||||||780|705|705
05291|955622|/equities/von-roll-holding-ag|CHALL|0.8|0.82|0.796|0.814|0.802|0.8|0.774|0.76|0.748|0.752|0.764|0.732|0.726|0.73|0.734|0.734|0.734|0.72|0.758|0.758|0.76|0.77|0.764|0.748|0.762|0.762|0.772|0.76|0.75|0.728|0.726|0.74|0.742|0.74|0.732|0.722|0.724|0.74|0.736|0.732|0.74|0.738|0.736|0.712|0.712|0.72|0.72|0.722|0.712|0.73|0.76|0.766|0.77|0.78|||0.76|0.77|0.77|||0.77|0.742|0.75|0.76|0.758|0.762|0.75|0.756|0.74|0.76|0.76|0.74|0.744|0.762|0.77|0.77|0.752|0.762|0.772|0.764|0.788|0.78|0.762|0.74|0.774|0.788|0.78|0.73|0.73|0.706|0.692|0.706|0.66|0.676|0.678|0.672|0.66|0.65|0.658|0.618|0.64|0.68|0.67|0.7|0.68|0.69|0.662|0.66|0.682|0.676|0.706|0.72|0.712|0.71|0.724|0.738|0.748|0.732|0.748|0.746|0.77|0.75|0.756|0.756|0.75|0.738|0.734|0.74|0.76|0.79|0.782|0.772|0.77|0.76|0.76|0.768|0.772|0.786|0.77|0.792|0.79|0.792|0.78|0.778|0.784|0.776|0.786|0.784|0.772|0.76|0.818|0.81|0.81|0.812|0.816|0.808|0.84|0.814|0.814|0.812|0.818|0.802|0.834|0.824|0.832|0.846|0.832|0.838|0.82|0.822|0.84|0.82|0.834|0.822|0.82|0.812|0.82|0.822|0.83|0.796|0.808|0.82|0.828|0.864|0.86|0.864|0.868|0.87|0.87|0.886|0.884|0.888|0.88|0.86|0.87|0.872|0.87|0.86|0.82|0.852|0.85|0.85|0.73|0.72|0.722|0.712|0.72||0.73|0.75|0.722|0.7|0.742|0.746||0.73|0.702|0.752|0.7|0.74|0.784|0.796|0.78|0.666|0.6|0.616|0.598|0.552||0.54|0.55|0.54|0.534|0.536|0.534|0.548|0.534|0.53|0.532|0.534|0.53|0.54|||0.538|0.53|0.534|0.534|0.53|0.546|0.53
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|70.6|69.85|71.1|70.7|70.6|70.7|70.6|69.6|70.7|71.35|72.3|71.65|70.45|69.9|68.05|69.65|68.85|68.1|68.2|68.8|68.9|70.85|72.4|72.8|70.4|70.2|76.1|75.95|75.8|75.8|73.5|73.65|72.25|71.6|71.85|70.5|71.6|71.65|71.45|72.5|73.55|73.2|73.05|73.05|73.4|73.4|73.55|72.9|72.2|73.05|73.15|71.4|70.5|69.45|||69.75|68.8|69.35|||68.55|67.4|66.85|68.5|68.95|68.25|67.15|67.8|66.85|66.9|67.7|67.5|67.3|67.6|67.8|69|68.55|68.95|70.15|70.7|72.15|72.3|72.35|72|71.45|72.2|72.1|71.8|69.85|69.75|70|69.6|66.6|64.9|63.2|61|58.7|55.9|55.4|55.1|55.75|57.7|59.8|60.2|59.95|60.65|61.95|60.65|60.3|59.05|60.5|60.85|61.6|61.95|62.2|62.5|62.65|62.15|60.2|60.45|59.35|59.75|59.05|58.45|59.3|60.55|60.65|60.55|61.75|61.8|62.25|62.35|62.4|62.4|62.8|61.8|62.35|63.85|63.15|64.6|65.4|65.75|66.5|66.55|67.1|66.1|66.8|66.2|65.25|65.75|65.55|65.65|66.2|66.25|67.15|67.1|66.75|66.4|65.3|65.35|65.65|65.5|65.9|66.2|66.25|68.7|68.95|70.7|70.45|71.45|71.1|71.45|71.15|70.8|70.2|69.95|68.4|68.5|68.2|67.9|69.2|69.05|68.95|67.4|66.6|66.55|65.75|65.05|65.35|65.4|66.55|66.85|64.5|65.25|65.6|64.95|64.25|62.25|63.75|65.55|66.95|66.3|65.8|64.3|61.1|60.7|58.5||57.4|57|55.15|53.2|52.7|51.4||51.2|51|48.78|47.34|46.96|47.7|49.5|49.38|50.1|48.96|48.74|48.66|48||49.88|49.82|48.98|47.18|46.16|45.54|45.78|46|46.8|46.4|44.98|46.02|47.88|||47.6|45.96|45.66|45.48|43.52|44.46|43.52
05293|955650|/equities/vp-bank-ag|CHALL|118.4|117.8|118.8|119.2|116.2|117.2|116|117.6|120.4|115|115.6|115.2|114|112.6|112.2|114|111.4|110.8|110.2|110.2|111.4|111.4|111.6|111|111|110.6|110|110.4|111.2|111.2|111.4|111|110|108|110|110|110|112.4|112.4|113.2|114|113.6|113.4|112.2|112.2|113|113|112.4|112|113|112|111.2|110.2|109.2|||111|110|108.2|||106.2|106.2|106|109|106.6|106|106|108|106|107.8|108|107.6|108.4|109|109|106.2|109.2|109|113|113|111.6|112|110|112.8|112.4|108|107|106|106.2|104|104.4|103.6|101.6|102|104|101|103.2|102.4|100|100|99|102|103.4|105|103.2|103.6|106.6|107.4|109|106.8|109.2|109|110.2|110|110.2|110.2|112.2|112.4|110.2|111.2|111.4|111.2|111.8|111.2|112.4|112.4|112.6|111|114.6|114.6|113.4|115.8|116.4|118|117.4|117.2|115.2|116|114.6|114|113.4|114.8|114.8|117.6|115|118|115.6|112.4|112|111.4|113.4|112.8|113|112.8|114|114.4|114|114|114|113.8|114.4|113.8|117.4|115.4|115|115.8|116|118.4|119.8|119|119.6|119.4|120.4|118.2|118|120|120.4|116.4|120.8|119.8|118|119.8|121|119.6|120|121.4|122.8|122.4|122.8|121.4|123.6|123.2|127.2|127|126.2|122.4|121|124|122.6|126.8|129.2|128|131|130.8|130|130|129||129.4|126|127.6|125.8|125.4|124.6||124.4|124.2|122.2|122|120.6|121|123.6|123.6|122.6|123.6|124.4|122.8|122.4||124.2|124|123.4|125.2|124.8|124|123.6|123.4|125.6|125|124.2|124.2|124|||124|122.4|122|122|120.6|121.2|121.2
05294|955654|/equities/walter-meier-ag|CHALL|15.9|15|14.9|14.8|15.05|14.9|14.55|14.25|14.3|13.8|13.2|13.05|13.4|13.4|13.3|13.15|13|13|13|13|13.1|13.1|13.1|13|13|13.05|13|12.95|13.1|13|13|12.85|12.9|12.8|12.95|12.9|13.1|13.35|13.15|13.2|13.4|13.6|13.5|13.35|12.95|12.9|13.5|13.5|13.1|12.8|12.5|12.4|12.35|12.1|||12|12.35|12.3|||12|12.1|11.85|12|12|12|11.95|11.4|11.1|11.35|11.05|11.2|11.6|11.6|11.25|11.9|12.15|11.5|10.75|9.98|9.9|9.88|9.84|9.7|9.64|9.62|9.6|9.62|9.6|9.3|9.24|9.2|9.14|9.02|9.1|9.1|9.2|9.14|9.08|9.08|9|8.92|9.02|9.26|9.22|9.3|9.04|9.18|9.18|9.2|9.52|9.54|9.5|9.6|9.5|9.42|9.6|9.6|9.54|9.74|9.82|9.74|9.46|9.26|9.2|9.24|9.32|9.1|9.02|9.48|9.44|9.4|9.34|9.24|9.28|9.38|9.34|9.24|9|9.34|9.42|9.58|9.52|9.56|9.56|9.3|9.48|9.6|9.58|9.44|9.64|9.7|9.66|9.56|9.68|9.34|9.26|9.26|9.24|9.22|9.14|9.04|9.02|9.1|9.1|9.36|9.5|9.56|9.58|9.76|9.76|9.76|9.78|9.8|9.66|9.72|9.8|9.82|9.94|9.86|9.92|9.98|10|10.05|9.94|10|9.98|10|10|10|10.1|10.15|10.2|10.25|10.3|10.3|10.25|10.1|10.05|10.1|10.1|10.15|10.35|10.25|10.2|10|10||10.4|10.35|10.4|10.75|10.75|10.5464||10.5464|9.9033|9.6461|9.5175|9.5175|9.689|9.6032|9.5175|9.2602|8.7458|10.2892|10.332|10.0319||10.4178|10.332|10.3749|10.1177|10.1605|9.9891|9.5175|9.6032|9.3889|9.2602|9.7318|9.4317|10.1177|||10.1177|10.0748|9.3889|8.8744|8.7458|9.0459|9.1316
05295|955652|/equities/warteck-invest-ltd|CHALL|2270|2270|2290|2290|2280|2280|2280|2250|2280|2260|2270|2250|2280|2280|2290|2290|2290||2270|2270|2280|2290|2290|2270|2300|2270|2240|2290|2300|2290|2290|2300|2310|2300|2300|2300|2310|2300|2290|2300|2280|2270|2200|2280|2280|2300|2310|2310|2300|2310|2310|2330|2320|2340|||2360|2350|2350|||2310|2310|2310|2300|2300|2310|2300|2300|2280|2270|2290|2300|2280|2280|2270|2270|2280|2280|2250|2260|2270|2270|2270|2270|2260|2290|2300|2270|2300|2300|2260|2290|2300|2220|2240|2270|2240|2230|2230|2230|2240|2280|2260|2270|2290|2230|2250|2270|2270|2260||2240|2250|2250|2250|2290|2250|2250|2270|2280|2230|2260|2220|2220|2220|2220|2200|2230|2240|2210|2210|2200|2210|2190|2190|2230|2230|2230|2220|2230|2240|2220|2190|2180|2200|2200|2160|2180|2170|2170|2120|2130|2150|2120|2150||2130|2130|2130|2140|2130|2130|2120|2130|2130|2130|2120|2130|2130|2140|2130|2140|2110|2130|2090|2090|2130|2110|2120|2090|2110|2080|2090|2080|2070|2060|2060|2050|2060|2060|2060|2070|2060|2050|2040|2040|2050|2010|1990|1985|2000|2010|2020|1995|2030|2020|2010||1990|2030|2030|2030|2040|2010||2030|2040|2020|1990|2010|2000|2010|2010|2020|2030|2010|2010|2000||2060|2020|2030|2000|2010|1990|1985|2000|1990|1990|1980|1990|2000|||2000|2020|1970|1950|1950|1940|1990
05296|976078|/equities/wisekey-international-holding-ag|CHALL|1.335|1.22|1.28|1.205|1.215|1.18|1.17|1.135|1.1|1.105|1.21|1.315|1.355|1.41|1.36|1.515|1.57|1.43|1.75|1.74|1.785|1.8|1.69|1.77|1.48|1.35|1.33|1.305|1.18|1.25|1.255|1.225|1.22|1.17|1.17|1.16|1.15|1.17|1.125|1.16|1.175|1.155|1.165|1.18|1.2|1.25|1.255|1.21|1.175|1.12|1.11|1.11|1.105|1.125|||1.13|1.07|1.07|||1.06|1.07|1.045|1.07|1.035|0.994|0.982|0.98|0.98|0.99|0.984|1.01|1.02|1.065|1.065|1.06|1.12|1.12|1.13|1.11|1.12|1.125|1.05|1.05|1.025|1.04|1.05|1.075|1.02|1.02|1.005|0.992|0.972|0.984|0.97|0.95|0.954|0.952|0.952|0.932|0.982|1.035|1.05|1.1|1.06|1.1|1.11|1.095|1.12|1.085|1.14|1.14|1.17|1.155|1.125|1.15|1.13|1.125|1.13|1.12|1.14|1.15|1.155|1.1|1.16|1.205|1.21|1.2|1.23|1.24|1.24|1.25|1.2|1.3|1.405|1.41|1.42|1.49|1.46|1.525|1.58|1.56|1.61|1.65|1.665|1.755|1.79|1.84|1.83|1.83|1.84|1.865|1.8|1.81|1.785|1.86|1.825|1.85|1.66|1.56|1.375|1.32|1.32|1.315|1.355|1.345|1.34|1.26|1.2|1.19|1.185|1.205|1.165|1.23|1.3|1.03|0.92|1.11|1.11|1.12|1.1|1.17|1.16|1.16|1.225|1.225|1.28|1.25|1.365|1.4|1.355|1.39|1.425|1.35|1.38|1.465|1.455|1.45|1.31|1.35|1.235|1.08|0.9|0.87|0.862|0.852|0.86||0.842|0.852|0.874|0.864|0.87|0.81||0.83|0.83|0.78|0.75|0.78|0.8|0.84|0.85|0.81|0.79|0.82|0.81|0.824||0.88|0.86|0.88|0.88|0.87|0.88|0.89|0.89|0.912|0.882|0.88|0.89|0.88|||0.88|0.89|0.886|0.87|0.87|0.9|0.85
05297|955611|/equities/oti-energy-ag|CHALL|0.82||||0.935|0.97|0.9|0.95|0.95|1|1.01|1.01||1.02|1.05||1.05||1.11|1.17||1.17|1.15|1.29|1.22|1.11|1.18|1.2|1.38|1.32|1.33|1.4|1.47|1.42|1.27|1.27|1.27|1.43|1.31|1.43|1.38|1.43|1.28|1.11|1.05|1.05|0.95|1.05|0.95|1.02|1.01|0.745|0.68|0.55|||0.5|0.515||||0.555|0.484|0.482|0.62|0.565|||||0.52|||0.492||0.515|0.55|0.515|0.55|0.498|0.48|0.43|0.332|0.36||||0.31||0.36||0.37|0.37|0.37|0.42|0.42|0.42|0.42|0.478|0.44|0.545|0.48|0.56|0.432|0.472|0.446|0.35|0.332|0.398|0.334|0.432|0.43|0.428||0.378|0.31|0.43|0.43||0.42|0.432|0.56|0.45|0.438|0.48|0.414|0.43|0.4|0.4|0.4|0.4|0.4|0.39|0.38|0.4|0.356|0.374|0.4|0.4|0.35|0.494|0.5|0.458|0.4|0.35|0.45|0.45|0.45|0.45|0.48|0.21|||0.28|0.27|0.202|0.212|0.16|0.218|||||0.199|||||||||||0.16||0.2|0.25|0.19||||||||||||||||0.248||0.25|||||||||||||0.25||0.23||0.166|0.164||||0.248|0.24|||0.155|0.151|||0.151|0.134||||0.3|0.23|0.1|||||||||0.11|||0.1|||||0.34|0.35
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|153.8|155|153.2|153.4|152|153|154|154|153.4|153|153.2|153.6|156.8|150.8|147.6|152.8|153|151.6|152.2|151|150.4|150.8|152.4|151.2|152|152|152.6|152|153|153.6|156|153.6|151.4|150|147.8|146.6|149.8|148|148.6|152|151.4|152.6|148.4|145|144|144|143|146.4|147.6|146.2|146.4|145.6|150|149|||147.6|147|142.2|||142.4|141.6|140|142.6|146.8|145.6|144.8|143.6|141|142|144.2|143.2|146.2|146|143|144|142.4|142.6|142|144.2|143|142.6|146.6|148|142.4|136.6|139|136.6|130|128.4|129.4|128|124.8|120.6|120.4|121|117|114|112.4|114.4|116.2|119.6|120|122.4|124.6|126.6|129.2|131|132.2|133|136.4|138.2|140.8|138.8|138|138.4|141|139|135.2|133.8|131.6|130.6|131|130.8|131.4|133.2|133.6|134.8|138|137.8|139.8|140.2|138.6|139|136.8|135.8|135|134.6|134.2|137.2|137|135.2|140|139.2|142|143|141|137.2|137.6|135|136.4|135.6|136.2|137|136|136.2|133|133.6|133.8|133.4|131.2|130|132.2|132.8|132.2|133.6|136.6|135.2|132.8|134.4|135.4|135|132.8|131.6|134.4|131.8|130.6|133.2|132.4|133.6|132.6|133.2|133.6|134.6|133.4|134|133.6|134.6|134.6|132.8|134.6|134.6|133.8|133.4|134.2|135|133.2|130.4|130.2|132|133|134|133.6|132.8|134.2|133.2|132.6||138.8|137.6|134|133.2|130.4|130.2||129.6|131.6|130|127|126|133|136.8|136.2|133.6|133.6|136.4|135.6|128.2||126|127.2|129|130.8|130.6|130.8|128|129.8|127.2|125.4|125|123.6|126.2|||123.8|122.6|121.2|119.2|119|118.4|121.2
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|72.2|71.2|71.3|72.1|73.2|71.6|66.7|69.9|69.3|68.6|70|71.5|71|69.9|66.7|68|66|61.9|65|65|64.4|65.5|65.5|65.3|65.2|65.5|64.5|64.7|65.8|66.3|66.1|66.3|65.8|64.8|63.7|61.2|63.4|64.9|65.2|65|65|65.2|63.7|64.4|64.1|66.2|66.3|64.8|64.5|66.7|64.1|61.7|60.9|59.5|||59|58.2|57.6|||57.2|55|53.6|52.1|50.9|49.3|49.1|49.5|48.8|49.9|49|48.55|48.05|48.3|48.25|48.4|49|49.1|48.5|48.5|48.5|48.8|49.4|49.8|49.55|50.1|48.6|49.05|49.9|48.6|45.5|45.65|46.85|45.8|45.2|43.6|43.4|43.45|42.85|42.1|42|43.75|44.5|44.15|43.75|44.15|44|44.65|45.4|45.4|45.5|45.15|44.35|44.3|45|44.45|45.15|44.1|43.9|44.3|43.9|42.85|42.1|41.4|41.3|42.05|42|42.5|43.75|44.3|43.8|44.8|44.55|43.5|44.05|43.5|43.35|44.2|44.15|45.25|45.7|44.6|46.15|46.05|46.3|46.5|43.95|41.5|41.35|41.35|41.8|42.15|42.05|41.8|42.05|42.1|40.95|40.7|41.05|41|40.85|40.6|40.25|40.15|39.6|38|37.1|37.25|37.9|38.1|36.7|36.7|36.7|36.3|36.4|36.55|35.85|36.3|35.65|35.95|36.35|36|36.6|36.65|37|36.8|36.9|37.1|36.4|36.4|36.8|37.4|37.55|37.55|37.1|37.1|37|35.25|36|37.25|37.25|36.1|37.6|36.8|36.8|37.05|36.95||36.9|36.55|36.1|36.65|36.75|35.8||35.7|35.85|35.65|34.55|33.55|35.4|36.1|35.5|36.65|36.35|36.1|35.55|35.2||37.15|36.2|36.55|35.45|35.8|35.85|34.9|35.75|36.4|37.55|36.25|35.7|35.75|||35.1|35.6|36.05|33.65|34.95|35.35|33.5
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|25.8|25.8|25.8|25.8|26|25.8|25.6|25.8|26|26||26.4|26|25.4|25.8|26|26|26|26|26.4|26.4|26.2|26.4|26|26.4|25.8|25.8|25.8|25.8|25.8|25.8|25.8||25.8|25|25.4|25.2|25.2||25.2|25.2|25.8|26|25.8|25.8|25.8|25.2|26|26.2|26.6|26.6|26.6|26.4|27|||27.2|27.4|27|||27.8|27|27.2|27|27|27|27||27|26.8|26.4|26|25.8|26|26|26|26.2|26|26.6|26.4|26.6|26.4|26.4||26.4|26.4|26.6|26.2|26.8|26.4|26.4|26.6|25.6|25.8|26.2|27|27|25.6|26|26|25.6|25.8|26|28.2|28.2||29|29||29|29.2|29|29.2|28.8||28.8|29|29.2|29|29.2|29|29|29.4|28.6|29|29|29|28.2|28.8|28.8|27.8|28|28|27.8||27.8|27.6|27.8|27.8|27.6|27.8|27.8|27.8||27.8|27.6|28|27.6|28|27.6|28|27.8||27.4||28|27.4|27.6|28.2|28.2|28.2|28.2|28.4|28.6|28.4|28.8|28.6|28|29|28.6||28.6|28.4|28.6|28.4|28.2|27.8|28.6|28.6||28.6|27.8|28|27.4|27.4|27.6|27.2|27.2|27.6|27.8|27.4|27.8|27|28.4|28.2|28|27.8|27.8|28.2|27.6|27.8|27.6|28.2|28|28|27.6|28.4||27.2|27|27.2|27.4|28.2|27.4||27.8|27.4|28|27.8|28.6|28.8|29.8|29.8|29.6|29.4|29.8|29.2|29.4||29.4|29.4|29.4|29.6|29.2|29|29.2|29.6|29.2|29.6|29.8|28.2|28.4|||27.6|27.6|27.6|27.6|27.4|27.2|27.6
05301|955659|/equities/zug-estates-holding-ag|CHALL|1960|1950|1950|1940|1945|1945|1930|1965|1960|1930|1930|1920|1915|1915|1910|1910|1915|1915|1910|1950|1940|1930|1930|1935|1960|1935|1925|1910|1910|1915|1915|1935|1930|1925|1910|1920|1910|1910|1915|1915|1930|1940|1950|1955|1955|1965|1975|1975|1965|1975|1975|1990|2000|2020|||2010|2010|2000|||2000|1990|1990|2000|1995|1990|1990|1970|1995|1990|1980|1975|1970|1955|1975|1970|1975|1980|1965|1970|1970|1980|1990|1995|1975|1950|1980|1985|1990|1980|1945|1930|1920|1930|1920|1925|1915|1905|1900|1900|1930|1920|1935|1960|1950|1980|1965|1955|1980|1955|1990|1990|1975|1995|1985|2000|1990|1995|2000|2000|1970|1965|1980|1960|1980|1990|2000|1990|1980|2000|1990|1990|1990|1980|1980|1970|1980|1960|1950|1955|2000|1955|1950|1950|1975|1970|1980|1995|1970|1975|1955|1960|1950|1960|1965|1985|1955|1960|1945||1930|1950|1930|1945|1945|1990|1995|1995|1990|1975|1995|2010|2000|1970|1980|1965|1975|1950|1950|1930|1970|1970|1970|1980|1965|1965|1980|1940|1965|1940|1970|1945|1930|1925|1940|1950|1940|1930|1950|1965|1965|1950|1980|1990|1970|1970|1930||1930|1935|1950|1940|1950|1935||1950|1980|1930|1900|1940|1960|1950|1900|1950|1945|1960|1965|1905||1930|1920|1885|1900|1885|1895|1895|1910|1930|1920|1890|1875|1950|||1910|1930|1890|1860|1865|1825|1835
05302|955657|/equities/zuger-kantonalbank|CHALL|6720|6740|6740|6720|6660|6620|6680|6620|6560|6620|6620|6600|6600|6620|6620|6640|6520|6540|6560|6560|6520|6560|6500|6580|6600|6500|6540|6540|6480|6480|6480|6480|6400|6400|6380|6360|6360|6360|6360|6360|6300|6300|6300|6360|6280|6300|6320|6320|6380|6420|6440|6420|6440|6320|||6340|6280|6260|||6260|6240|6200|6320|6300|6300|6280|6240|6240|6280|6300|6360|6280|6280|6280|6300|6260|6280|6240|6300|6340|6360|6320|6300|6300|6220|6260|6220|6200|6280|6280|6220|6240|6240|6260|6220|6200|6200|6200|6200|6180|6220|6240|6200|6200|6200|6220|6220|6240|6220|6220|6220|6280|6220|6220|6200|6220|6200|6340|6260|6260|6200|6160|6200|6240|6240|6220|6220|6220|6220|6280|6240|6240|6260|6300|6260|6220|6180|6280|6180|6140|6120|6100|6100|6120|6140|6120|6140|6200|6140|6140|6120||6180|6200|6180|6200|6180|6160|6120|6100|6100|6120|6140|6140|6160|6240|6180|6160|6100|6180|6140|6160|6140|6160|6160|6100|6220||6140|6120|6100|6100|6100|6100|6120|6140|6200|6220|6260|6280|6260|6220|6220|6260|6260|6220|6140|6120|6140|6100|6140|6100|6180|6180|6120|6100||6100|6140|6080|6080|6060|6060||6060|6060|6080|6100|6100|6140|6160|6180|6220|6180|6280|6120|6300||6300|6300|6220|6220|6200|6200|6220|6200|6240|6220||6160|6180|||6140|6120|6100|6100|6080|6040|6040
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|349.5|402.5|401.5|400|398.5|402|391.5|372|365.5|376.5|380.5|392|415|415|403.5|388|407|400.5|440|452|463|485.5|485|485|488.5|465.5|472.5|483.5|475|456.5|446|440.5|413.5|407.5|386|397|395.5|435|418.5|417.5|381|366|377.5|362|348.5|342.5|348|313.5|292|284.5|282|282|282.5|281|||277.5|273.5|271.5|||263|264|257.5|257|260.5|264|278|269|269|268|269|262.5|259|273.5|277.5|271.5|273|269|269.5|263|256|253.5|255|252.5|244.5|244|244|243.5|245|247|245|233|238.5|264.5|255|249|247|251.5|252|249.5|250|233.5|228.5|231.5|227|220|212|224|219.5|212|226.5|223.5|229|221|226.5|217|214|219|215.5|219|216|223|223.5|222|225|230.5|226|228|222|215.5|219|227|223|223.5|217|212.5|208.5|208|206|213|228|236.5|238.5|232|233|239|237|245|226.5|233|255|280|268.5|268|262|251|257|258.5|254.5|253.5|256|256|252.5|243.5|239|243.5|251.5|250.5|251.5|260|259|277|284|284|284.5|282.5|290.5|287|277.5|272.5|288|287|277.5|266.5|260.5|251|246.5|242|225.5|216.5|213.5|216|220.5|210.5|210.5|213|215|201|196.4|186.6|179.8|171.2|171.8|182|185.2|190.2|186.6||185.8|183.2|181.4|190.4|195|188.2||172.8|165.2|167.4|160.8|158|157|156.4|155.6|154.6|156.4|155|155.2|148||155.4|161.2|165.4|165.2|163.4|156.6|153.6|153|150.8|143|141.4|147.2|141.6|||140.4|143|145|138.4|131|127|117.4
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|392.4|388.9|389.4|391.1|389.2|389.6|394.3|395|392|387.5|387.4|385.6|376.3|373.9|370.7|379.1|373|369.6|371.2|371.8|370.7|375.1|375.1|374.4|372.1|372.9|375.7|370.7|373.1|371.9|372.1|370|363.2|357.4|356.2|360.5|362.7|361.7|360.8|367.8|372.4|374.8|373.1|372.4|372.6|376.5|377.4|378.8|381|382.8|382.4|374|371.9|372.6|||372.9|371.5|369|||363|360.4|353.2|366.4|366.8|356.6|354|356.3|355.7|359.4|360.8|357.8|357.7|360.8|365|370.1|368.1|367.5|368.8|371.7|374.3|375|368|364.2|364.6|362.2|358.1|348.1|343.4|343.2|338.2|331.6|323.9|320.6|321.1|310|311|302|300|297.8|298.7|307.4|311.7|310.7|304.4|307.2|308.6|311|303.6|303.2|312.4|316.5|321.2|321.6|323.6|322|322.8|324.3|317.1|320.8|318.1|320.2|321.5|316.7|321.1|328.2|328.3|331.1|339.5|339.6|340.5|338.6|340.5|339|336.4|335.2|334.2|335.7|333.6|336.1|337.6|333.8|334|338|336.7|338.5|340.2|337|333.4|335.1|334.2|334|337.5|340.3|344.7|348|349.2|345.1|340.6|337.7|343.3|343.1|334.2|335.4|332.9|348.1|347.7|346.3|346.3|348.4|347.8|348.6|342.2|344.5|345.4|341.8|336.4|339.5|330.9|334.2|333.1|337.4|339.6|336.6|336|330.8|330.1|327.1|329.4|322.9|327.2|330.9|325.4|331.3|329.7|332.5|332|316.2|320|325|338.4|336.6|345.4|344.1|335|327.4|314.1||308.9|308.5|303.1|295.8|287.3|280.3||280.2|285.6|280.5|275.9|271.1|277.5|287.1|287.4|288.2|288.9|288.9|288.5|290||307.3|314.5|298.8|292.4|284.6|287.3|291.6|295|301.8|300.3|298.1|302|315.2|||311.9|308.1|309.7|305.1|300.6|330.8|328.8
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||||204||204|||197||||188||187||||181||||||||||||198|||198||206|198|188|180||184|185|172|||181||171|174|||||175|161||||||144||||||||||189|||188|177|176||||||185|||||||185||||||189||||||||||210|208|||||||||208|||210||||179||||||180||180|170||165||||||||176||||||189|180|||||||182|184||||||189|189|133|||||193|195|||||196|||||||195||||195|204|||||||208||||194|||195|195|198|218|||181|216|216|190|181|||176|190||||||||189|194|189||||200|190|199|197|184||182|181|||||||195|214|212|||216|
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.466|1.483|1.4825|1.478|1.4575|1.4575|1.4335|1.4245|1.386|1.372|1.3835|1.3775|1.4245|1.4055|1.3805|1.398|1.4175|1.4045|1.427|1.4335|1.4385|1.439|1.4635|1.495|1.4725|1.4685|1.458|1.452|1.476|1.427|1.3965|1.37|1.343|1.3315|1.34|1.3305|1.342|1.3395|1.3265|1.3435|1.372|1.3435|1.3205|1.3025|1.3035|1.326|1.298|1.3015|1.3115|1.331|1.333|1.3145|1.3115|1.304|||1.2995|1.2925|1.2725|||1.251|1.2295|1.2115|1.2575|1.2525|1.2545|1.251|1.2745|1.2555|1.2625|1.261|1.25|1.2675|1.2545|1.243|1.246|1.2635|1.278|1.299|1.2565|1.2375|1.228|1.2265|1.221|1.2145|1.2155|1.2145|1.228|1.211|1.2065|1.195|1.1935|1.1455|1.1315|1.1475|1.1005|1.109|1.086|1.0545|1.0475|1.0765|1.125|1.136|1.1345|1.1115|1.1255|1.1525|1.16|1.1465|1.1555|1.192|1.1935|1.212|1.2145|1.2205|1.2185|1.232|1.224|1.224|1.2255|1.238|1.24|1.209|1.192|1.196|1.2075|1.197|1.1945|1.237|1.226|1.2285|1.2255|1.2295|1.231|1.226|1.231|1.2175|1.217|1.2175|1.2405|1.2285|1.2235|1.22|1.227|1.2335|1.247|1.27|1.268|1.25|1.259|1.246|1.2585|1.262|1.261|1.286|1.2845|1.2695|1.2335|1.2175|1.211|1.233|1.221|1.21|1.2085|1.191|1.2105|1.2|1.2175|1.2485|1.2665|1.267|1.263|1.2405|1.2395|1.23|1.2255|1.224|1.238|1.2255|1.2325|1.2555|1.2645|1.274|1.275|1.2655|1.2285|1.2425|1.2315|1.24|1.2295|1.2495|1.2945|1.291|1.294|1.2955|1.3|1.2705|1.1935|1.2015|1.226|1.302|1.3145|1.3065|1.32|1.321|1.2975|1.2655|1.245|1.226|1.2165|1.2205|1.213|1.1705|1.1575|1.162|1.141|1.156|1.201|1.25|1.238|1.2405|1.2025|1.196|1.207|1.1915|1.192|1.1925|1.1965||1.225|1.208|1.234|1.2255|1.193|1.1995|1.2035|1.2125|1.2475|1.236|1.2185|1.207|1.2005|||1.1655|1.168|1.18|1.1555|1.126|1.1|1.1015
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|191.4|191.2|188.75|190.5|190.35|188.6|185.9|186|185.25|183.75|182.35|182.9|183.3|180.6|178.5|180.2|177.95|176.75|176.3|178.85|179.1|177.3|178.1|174.45|172.35|170.75|169.85|170.65|170.6|171.7|170.6|168.75|165|160.4|161.6|159.2|156.9|158.95|157.65|158.65|157.65|159|160|163.05|161.3|162.05|162.05|163.85|166.65|166.35|162.4||165.5|166|||166|166.5|166.05|||166.8|165.9|165.95|168.05|167.15|166.8|166.6|166.9|165.95|168.4|167.5|168.55|169.7|170.55|170.9|167.3|167.35|165.8|166.4|166.95|166.75|167.25|171.75|174.25|175|180.15|181.5|180.95|181.15|183.2|181.9|180.7|178.65|176.1|177.5|174.95|173.05|170.95|172.6|172.9|175.5|180.15|181.3|185.15|176.95|174.1|176.75|177.4|178.65|178.3|182.05|181.65|180.15|179.35|177.55|177.05|177.85|176.1|166.15|166.6|166|166|164|162.4|162.55|163.45|161.6|161.9|165.55|167.75|169.35|166.75|166.1|165.85|165.05|166.05|166.9|167.2|166.85|169.8|169.55|167.7|170.9|170.5|175.65|174.1|171|169.55|167.9|166.35|166.2|164.2|163.25|164.2|162.45|159.1|162.3|162.45|158.25|157.65|155.5|153.45|152.8|154.25|154.85|156.35|156.65|155.8|154.35|154.5|152.35|150.7|147.95|147.5|160.2|157.9|154.85|157|154.35|155.45|157.35|158|158.95|159.15|157.75|157.7|159.3|158.65|163|158.75|161.05|162.75|162.95||165.8|166.1|163.1|159.35|161.15|164.25|168.2|163.55|163.5|168.5|167.65|172.55|172.5|170.6|168.55|161.95|158.6|167.65|164.7|161||159.15|157.85|157|155.45|153.8|160.6|163.1|162.1|161.85|160.15|158.1|154|153.6||160.05|155|149.7|149.25|164.85|172.45|171.65|172.5|175.7|172.8|166.4|166.2|161|||159.3|158.15|157.75|153.75|156.3|154.8|157
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|41.59|41.11|41.03|41.03|41.04|41.14|40.48|40.11|39.77|38.75|38.81|38.85|39.48|38.87|38.58|39.94|39.59|39.31|39.4|39.15|39.27|40.22|41.35|41.08|40.72|40.39|39.92|39.95|39.43|39.25|38.7|38.7|38|37.11|36.99|36.09|37.48|39|39.17|39.11|39.09|38.04|37.35|36.71|36.65|37.52|38.08|37.57|37.24|37.47|37.57|36.53|36.74|36.74||36.41|36.6|36.74|36.64||36.48|35.7|35.66|33.81|35.25|35.82|36.08|35.22|35.23|34.98|35.82|36.56|36.33|36.32|36.34|35.98|36.51|36.46|36.3|36.17|36.34|36.27|36.36|35.69|35.11|35.01|35.22|35.4|35.15|34.46|34.11|34.06|33.66|32.77|32.35|31.99|30.79|30|28.71|28.1|28.52|29.01|30.28|31.61|32.57|32.39|32.94|33.5|33.78|33.93|33.84|34.32|34.19|33.5|33.08|32.62|32.09|31.95|31.5|30.42|30.7|30.09|30.34|29.43|29.31|30.09|31.19|30.76|30.63|31.8|32.15|31.88|31.84|31.81|31.62|32.09|31.49|31.11|31.5|30.7|30.99|31.12|31.18|31.56|31.97|32.28|32.09|32.26|32.38|31.52|32.04|32.27|32.26|32.39|32.2|32.92|33.14|31.96|31.39|30.9|31.19|30.77|30.63|30.23|30.17|30.39|31.14|31.07|30.77|30.67|29.83|29.2|29.4|29.1|28.8|29.07|29.61|28.93|29.48|28.5|29.01|29.09|29.84|29.68|29.48|29.02|28.9|28.83|27.6|28.24|27.54|28.29|29.27|27.5|27.97|28.01|28.26|27.99|25.62|25.51|25.97|27.6|28.17|29.78|29.13|27.59|26.76|25.49|24.75|24.44|24.68|23.83|23.4|22.9|22.2|22.96|21.88|22.38|21.64|21.31|21.15|22.6|24.01|24.36|24.94|23.95|24.08|24.06|23.42||25.52|24.2|23.69|23.15|22.66|22.6|22.03|22.41|23.53|23.24|22.41|22.06|23.35|||24.73|23.1|23.3|22.41|21.2|20.75|20.53
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|10.26|10.105|9.91|9.898|10.1|10.035|10.145|10.485|9.964|9.618|9.684|9.672|9.588|9.58|9.38|9.646|9.352|9.278|9.208|8.89|8.878|9.074|8.928|8.85|8.474|8.354|8.176|8.386|8.472|8.458|8.274|8.456|8.536|8.568|8.342|8.22|8.186|8|7.922|8.288|8.456|8.436|8.462|8.478|8.5|8.45|8.796|8.876|8.782|8.932|8.458|8.06|7.664|7.674||7.894|7.946|7.976|8.046||8.102|7.728|7.612|7.402|7.972|8.056|8.14|8.058|8.06|8.102|8.172|8.5|8.46|8.476|8.532|8.52|8.372|8.606|8.65|9.47|9.468|9.43|9.486|9.08|8.966|9.048|9.012|8.768|8.55|8.184|8.056|8.158|8.264|7.304|7.23|7.22|7.296|7.346|6.978|6.774|6.778|6.836|7.224|7.362|7.51|7.126|7.334|7.27|7.292|7.146|7.104|7.17|7.21|7.524|7.64|7.74|7.588|7.338|7.232|6.902|7.01|6.84|6.94|6.912|6.71|6.562|6.79|6.774|6.968|7.478|7.73|7.816|8.048|8.01|7.982|8.01|7.918|7.986|8.126|7.982|7.93|7.894|7.86|7.984|8.18|7.986|8.134|8.162|7.834|7.696|7.806|7.842|7.85|8.01|8.08|8.51|8.296|7.85|7.43|7.27|7.164|7.264|7.172|6.934|7.024|6.95|7.25|7.344|7.494|7.64|7.804|7.866|8.206|8.18|8.256|8.236|8.05|8.006|8.072|7.65|7.772|8.002|8.212|8.18|7.788|7.71|7.55|7.52|7.358|7.418|7.34|7.522|7.704|7.488|7.68|7.722|7.982|7.912|7.182|7.34|7.54|8.234|8.462|8.852|8.548|7.914|7.912|7.674|7.452|7.204|7.292|7.156|6.536|6.404|6.15|6.278|6.066|6.19|5.938|5.716|5.68|6.034|6.598|6.582|6.668|6.43|6.472|6.55|6.53||6.92|6.928|6.512|6.372|6.234|6.488|6.34|6.402|6.81|6.97|6.846|6.904|7.492|||7.72|7.48|7.724|7.38|7.01|6.98|6.914
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|134.9|135|135|134.4|133.2|133.9|132.9|132.9|133.5|129.8|130.2|131.8|133.3|134.1|128.2|129.3|127.3|126.3|126.2|125.9|126|127|128.2|129|128.4|128.7|128.1|128.1|128.8|128.4|127.6|128|127.7|126.3|125.7|124.8|126.2|128.1|128.2|130.1|131.2|130.5|130|128.7|129.1|128.7|128|127.5|127.2|128.1|128.3|127|126.2|124.9||123|123.6|123.9|123.2||122.6|120.2|118.8|116.5|119.5|119.4|118.6|118.4|118.9|117.6|119.1|121.4|123|123.4|123.4|123.2|122|121.4|122|122.3|122.1|122.7|122.3|122.9|122|122|121.4|121.2|119.6|117.6|117.9|117.1|116.1|112.2|110.6|110.7|108.1|108|105.8|104.8|103.9|104.7|108|109.7|110.6|109.1|110.4|111.3|111|111|111|111.8|111.9|113.8|114.2|113.1|113.2|112.8|112.6|110|110.5|110|110.1|111|109.4|111.6|112.4|113.5|113.2|115.6|114.3|115.3|116|116.3|116.4|117.1|116.4|116.3|117.1|116.6|118.7|119.3|118|118.9|121.2|124.6|125.3|124.9|118.6|113.6|112.5|112.7|112.3|113.5|113.2|114.8|115.1|112.8|110.4|110.1|110.4|111.3|110.7|108.4|108.1|107.9|110.7|111|111.1|112.6|114.4|115.6|116.2|114.4|113.7|114.4|114.8|113.9|113.7|111.5|112.6|114.1|115|116.2|114.9|114.8|113.7|114.9|114.1|114.7|113.2|114.6|116.1|116.2|121.6|121.7|121.6|120|117.1|117.2|118.8|122.9|123.9|125.9|126.3|127.5|126.3|124.5|123.2|122.5|122.8|119.3|116.6|115.4|114|115.1|114.3|115.6|115.3|113|112.6|114.9|115.3|116.8|117.3|117.7|117.9|118.1|117||119.4|120.7|118.4|117.9|117.8|117.9|115.5|115.2|119.5|117|115.4|116.5|118.1|||120.5|117.8|116.8|116.6|114.7|115.1|115.3
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|23.9345|23.8993|24.1017|23.9081|23.5386|23.4594|23.565|23.3274|22.905|22.905|22.4914|22.5706|23.2306|22.5002|21.7523|22.509|22.6498|22.201|21.8051|21.8579|21.9195|22.0954|22.4474|22.5354|21.9811|21.9811|21.3299|22.5618|23.0546|23.2658|23.125|23.2218|23.1338|22.7202|22.4298|22.0866|22.113|22.8786|23.0106|23.4066|23.9244|24.9638|24.8685|24.678|24.7906|24.6087|24.7039|24.3401|24.0023|24.0283|23.8724|23.9244|23.1708|23.292||23.5172|23.4306|23.5086|23.5952||23.2661|23.5615|23.0856|21.9225|23.0504|23.4733|23.4645|23.2531|23.2354|22.8213|23.1738|23.7289|23.4293|23.7729|23.4205|23.2883|22.9711|23.0945|23.0945|23.4028|23.8698|23.8963|23.3147|22.6539|22.3191|22.4424|22.6451|22.3631|22.2662|21.6406|21.6053|21.9314|21.3322|20.0722|19.5611|19.1999|18.9003|18.9003|17.8165|17.6314|17.1997|17.6931|18.2218|19.1646|19.8255|19.4466|19.8959|20.1955|20.266|20.2572|20.2396|20.5215|20.6361|21.2441|21.526|21.9225|20.8299|21.2|19.9312|16.6137|16.3979|16.5432|16.7371|16.9882|16.3934|16.7503|16.3582|16.1115|16.041|17.8693|18.4245|18.3716|18.4773|18.6007|18.257|18.3099|18.0191|18.0456|18.2394|18.1601|18.4773|18.0808|17.8253|18.0808|18.5919|18.5742|18.5742|18.9091|18.9972|18.4949|18.4773|18.3892|18.3363|18.4156|18.0456|18.9619|19.191|18.9003|18.0808|17.7195|18.1161|18.5038|17.8165|16.8516|17.2129|17.5345|18.6271|18.7945|18.8562|19.6316|20.3453|20.3189|20.5039|20.3541|20.5304|20.7947|20.7418|20.3365|20.9709|19.9312|20.0722|20.1603|20.5127|20.8123|20.1515|19.8959|19.3232|19.614|19.0853|19.3673|19.0412|19.1822|19.7726|20.3982|20.9269|20.5656|20.9621|20.7947|19.0148|19.5875|20.1427|21.6582|22.0723|22.6627|22.6539|22.2486|24.7|23.9|23.23|22.82|23.18|23.24|22.19|20.72|20.34|19.95|19.71|20.23|22.13|22|22.09|23.2|23.41|23.62|23.54|23.38|22.61|22.25|21.92||22.6|22.3|21.36|21.12|20.15|20.29|20.02|20|20.21|20.08|19.3|20|20.37|||19.56|19.22|18.725|17.84|16.9|16.7|16.88
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1897|1923|1969.5|1927.5|1918.5|1901|1873.5|1852|1785.5|1810|1832.5|1906.5|1922.5|1887.5|1860.5|1932|1954|1949.5|2142|2170|2159|2150|2138|2126|2159|2092|1961|1881.5|1881.5|1872.5|1845|1792.5|1774.5|1740.5|1709|1739.5|1738.5|1850|1863.5|1887.5|1887.5|1789|1770.5|1770|1761.5|1757|1744.5|1744|1739.5|1715|1708.5|1706.5|1814|1856||1894.5|1897.5|1928|1913||1944|1940|1906.5|1870.5|1910|1879.5|1850|1828|1826|1747|1711|1715.5|1679.5|1655|1625.5|1620|1591.5|1580.5|1602|1578.5|1560.5|1534.5|1539.5|1584.5|1575.5|1584|1585|1613|1585.5|1619.5|1620.5|1522.5|1510|1517.5|1567.5|1604|1508|1455.5|1451|1430|1477.5|1527.5|1540|1531.5|1538|1557.5|1575|1592|1616|1620|1627.5|1679|1704|1705.5|1652.5|1615|1592|1589|1605.5|1556.5|1538|1557.5|1587|1591|1567.5|1506.5|1571|1532|1494|1458.5|1403.5|1403|1379|1370|1355|1327|1315.5|1276.5|1318|1281|1323.5|1418|1408.5|1407.5|1406.5|1453|1406|1373.5|1368|1315|1373.5|1449|1438|1413.5|1408.5|1411|1397.5|1400|1419|1466|1468.5|1445.5|1422.5|1414.5|1389|1358.5|1370|1360|1356|1343|1411|1403.5|1410.5|1380.5|1369.5|1344|1376|1311.5|1375|1366.5|1397|1386|1367|1334|1340.5|1310|1277.5|1277|1291.5|1284.5|1253|1261|1293|1262.5|1268.5|1265.5|1241.5|1213|1162|1168.5|1163|1153|1120|1114.5|1137.5|1172|1183|1172.5|1149.5|1122.5|1085.5|1051|1110.5|1145|1065|1040.5|1034.5|1020|993.8|975.4|968.4|982.2|964.2|972.6|957|940|914.8|884.4|861.8||881.4|863.4|866|869.2|835.2|823.2|836|781.2|781.2|776.4|764.4|764.4|774.2|||769.8|744|745.4|708.6|683.2|721.6|731
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|95.7|97|98.3|98|97.5|97.7|97.4|96.2|96.1|96.6|98|99.1|101|103.2|103|104.4|104.4|103.4|101.6|102.8|102.2|102.2|101.2|99.9|100.2|99.5|99.5|99.9|100.2|101.4|101.4|101.8|100.2|99.5|98.5|97.2|99.5|98|97.6|96.4|96.6|96.3|96.2|96.4|95.3|95|95|95.1|96|96.8|96.6|97.3|97.1|97.9||97.2|97.9|97.4|96.1||96.3|94.9|93.9|92.6|96|96.1|94.2|93.9|93.2|92.6|92.9|93.2|93.5|93.4|95.2|93.1|94.1|96.6|96.2|96.6|97.1|96.3|96.9|98.3|98.2|98.7|97.6|96.1|96.3|95.7|94|94.7|92.4|91.8|91.3|91.6|88.4|87.7|86|84.5|83.7|85.1|86.3|86.9|86.8|85.3|86.6|87.2|87.6|86.8|90.1|91.8196|94.75|95.7268|97.192|97.8758|98.0711|99.4386|101.0015|100.2201|100.8062|99.0479|98.2665|99.0479|97.2897|97.6804|98.2665|99.0479|100.2201|100.8062|102.1737|100.4155|99.634|99.0479|99.2433|98.4618|97.8758|96.9966|98.0711|97.485|100.8062|98.4618|96.5082|96.2152|96.3129|97.2897|96.3129|96.899|97.192|96.6059|93.6755|94.1639|94.8477|96.1175|95.2384|96.0198|94.5546|95.8245|95.5314|94.6523|93.7732|95.1407|93.4801|93.9685|94.8477|94.3593|94.9454|92.9917|92.6987|93.7732|95.8245|95.3361|95.043|92.308|92.0149|92.1126|92.601|93.2848|94.9454|93.6755|93.8709|95.2384|94.9454|95.2384|94.2616|95.4338|93.4801|94.2616|94.3593|95.5314|95.6291|96.6059|97.5827|96.5082|99.4386|97.3874|98.2665|96.2152|91.5265|91.6242|91.9173|94.9454|95.3361|98.0711|99.0479|97.8758|94.8477|94.1639|92.5033|92.601|93.0894|89.6706|90.3544|89.866|87.5216|87.5216|87.5216|88.7915|89.866|87.424|86.2518|87.9124|89.0845|88.3031|88.6938|87.424|86.3495|85.3727|83.7121||85.6657|83.9075|82.833|83.2237|84.9819|86.1541|88.9868|87.9124|88.5961|88.01|88.1077|87.9124|92.7964|||94.0662|90.2567|90.159|89.0845|88.8892|88.3031|88.2054
05314|304|/equities/aegon|STOXX600/EAFAVALUE|4.093|4.058|4.075|4.092|4.151|4.105|4.23|4.202|4.096|4.065|4.11|4.057|4.03|3.971|3.888|4.014|4.004|3.962|3.91|3.783|3.78|3.825|3.804|3.76|3.684|3.67|3.583|3.605|3.591|3.571|3.503|3.516|3.45|3.409|3.367|3.323|3.395|3.345|3.337|3.481|3.552|3.561|3.551|3.622|3.506|3.491|3.501|3.49|3.458|3.488|3.458|3.29|3.177|3.19||3.2|3.23|3.233|3.201||3.168|3.041|3.017|2.952|3.08|3.119|3.066|2.946|2.973|2.966|3.033|3.13|3.078|3.124|3.135|3.104|3.076|3.112|3.095|3.058|3.07|3.064|3.076|3.019|2.977|2.97|3.02|2.967|2.896|2.819|2.772|2.848|2.736|2.496|2.435|2.378|2.376|2.416|2.293|2.251|2.243|2.287|2.433|2.436|2.442|2.417|2.455|2.388|2.422|2.36|2.349|2.421|2.479|2.6|2.577|2.544|2.497|2.396|2.363|2.26|2.283|2.133|2.16|2.091|2.035|1.986|2.013|2.038|2.055|2.16|2.212|2.232|2.276|2.302|2.292|2.309|2.272|2.28|2.309|2.299|2.3|2.274|2.253|2.333|2.365|2.331|2.342|2.347|2.299|2.228|2.28|2.256|2.377|2.44|2.434|2.543|2.981|2.898|2.779|2.666|2.678|2.639|2.632|2.482|2.506|2.472|2.608|2.61|2.609|2.639|2.684|2.712|2.761|2.709|2.749|2.807|2.783|2.752|2.74|2.651|2.68|2.729|2.787|2.766|2.659|2.65|2.581|2.602|2.572|2.587|2.599|2.644|2.593|2.485|2.553|2.586|2.622|2.641|2.453|2.492|2.536|2.778|2.857|2.977|2.88|2.721|2.596|2.532|2.427|2.391|2.471|2.434|2.265|2.212|2.152|2.204|2.188|2.231|2.118|2.023|1.952|2.087|2.128|2.146|2.161|2.129|2.14|2.161|2.165||2.331|2.345|2.208|2.171|2.093|2.128|2.102|2.115|2.139|2.199|2.158|2.175|2.382|||2.391|2.283|2.303|2.139|2.033|2.181|2.125
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|143.2|144|145.2|144.7|142.5|142|145.1|144.8|141.3|139.5|139.6|140|140.5|140.6|139.6|142.2|139.5|137|130.1|129.7|128.7|130.7|131|132.2|130.2|130.7|133.3|134.3|135.2|133.6|131.3|132.5|129.8|127.3|125.9|125.2|125.3|127|126.2|129.7|131.6|134.7|135.7|135.3|139.7|139.2|139|138.8|137.5|138.8|136.3|137.3|135.6|137||142|142.3|142.2|138.6||137.8|135.2|132.4|128.6|136.1|137.9|138.6|134.9|135.9|132.8|135.3|136.8|137.7|138.6|140.3|136.4|139.4|139.2|136.6|141.2|143.9|143|146.1|146.5|142.8|141|144.2|143.9|143.4|139.5|141|139.7|140.2|124.6|122.5|125.1|120.1|120.9|113|111.3|111.1|111.7|118.8|120.6|122.3|119|120.5|118.9|117.5|115.8|116.6|114.9|116.7|120|119.4|120.9|119.8|119|117.5|113.9|115.5|115.4|115.8|115.5|112.4|111.7|113.2|111.6|110.9|117.3|118|119.4|120.5|120.5|120|122.7|123.2|123.2|126.1|126|128.4|126.7|123.8|125.1|123|122.5|121.3|122.5|119.4|116.2|115.9|116.5|114.9|114.9|117.6|121.2|122|118.7|115.9|115.4|116.1|116.2|113.2|108.5|110.1|112.9|112.9|114.3|111.3|114.9|116.6|116.8|119|118.7|120.2|121.8|120.5|118.3|119.9|118.3|119.6|120.4|122.9|125.9|123.6|121.8|116.9|118.5|117.8|119.3|119.2|120.3|121.7|123.8|124.5|125.6|126.8|125.9|119.9|122.5|123.2|130.9|133.7|139.1|137.6|136.7|136.3|131.7|129.1|127.8|129.8|129.3|122.7|118.6|112.2|110.5|109.2|108.6|105.3|103.5|99.25|102|104.6|105.2|107.1|107.8|106.1|108.2|109.5||114|111.1|111.4|112.5|112.9|113.4|110.7|112.1|116.7|122.4|121.5|119.2|122.3|||118|111.9|111.3|106|100|98.5|98
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|242.8|243.6|244.6|243.8|242.4|244|242.2|233.8|231.6|228|230.8|233.6|234.6|230.6|225|226|222.6|218.8|222|218.8|217|218.8|222.6|223.2|222.6|223.2|223.2|227.6|231.8|236.6|235.2|234.8|232.8|229.4|226.6|220.2|227.2|232.4|233|237.2|238.4|239.6|243.6|243|244|248.8|246.8|247.8|249.4|252.6|250||250.4|252|||251|252|249.2|||248.2|246.8|242.2|248.6|252.4|250.4|245.4|249.6|248.6|249.8|251.2|244.2|244.4|243.6|242|243.4|243.2|236|237.6|235.6|236.6|236|237.2|230.6|230.4|228.4|228.6|228.2|227|228.4|228|226.4|225.6|221.8|220.6|208|210|197.4|194.3|199|199|205|210.8|224.6|252.6|255.4|258.6|260.4|262.4|260.8|268.8|267|265|260.8|258|256.2|256.8|254|251|253.6|251.4|250|245.2|242.4|239.6|245.4|243|244.8|251|249.4|235.6|234.4|239|238.8|237|233.4|231.6|233.6|230|238|241.4|241|239.4|242|247.6|247.6|250.4|242|239.2|240.2|243.2|242.2|236.8|236.4|235|234.8|235.4|232.6|228.8|227|225|225|222.4|221.4|224.4|228.2|230|229.6|229|230.8|228.8|231.4|228|226|217.6|207.2|199.4|199.4|195.4|197.5|198.5|198.6|196.4|200.8|199.1|198.9|196|196.6|197|193.7|198.3|196.9|194.1||196.2|196.8|196.3|186.2|187|192.6|202|206.8|209.4|208.4|210.2|201.4|203|200.2|197.7|199.4|197.9|197.7|194|186||187.1|180.7|176.3|171.5|169.7|178|181.2|180.9|172.6|168.5|167.7|168.9|165.4||177|169.5|163.3|165.4|162.3|166.2|165.6|162|164.1|154.1|149.7|151.7|160.2|||161.5|159|154.8|147.6|144.5|142.7|142.7
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|49.8|49.49|49.67|50.08|49.33|49.15|49.73|49.99|50.38|49.15|48.53|48.9|47.9|47|45.74|46.48|45.03|46.68|45.92|45.1|45.03|45.52|45.73|45.49|45.01|45.28|45.35|45.04|45.39|44.9|43.98|43.62|43|42.4|41.8|41.85|42.46|42.78|42.55|43.47|44.59|44.68|44.61|45.01|45.23|45.25|45.96|45.68|45.53|45.74|45.44|44.7|43.93|43.86||43.58|43.95|44.01|44||43.78|42.79|42.28|40.88|43.15|43.55|42.4|42|41.45|40.81|41.03|41.49|41.08|41.5|41.59|41.72|41.44|41.04|41.13|40.29|41.84|42.19|41.64|41.22|40.61|40.43|41.08|40.64|39.2|37.36|37.43|38.69|37.77|35.58|34.55|34.01|33.07|32.93|33.83|33.59|33.02|34.08|35.15|36.3|36.3|36.01|36.09|35.8|35.76|35.4|34.73|35.11|35.44|36.11|36.05|35.74|35.68|35.61|35.1|34.37|34.63|34.35|34.57|34.67|33.98|34.82|35.78|35.97|36.1|37.55|37|36.65|36.46|36.85|36.9|37.28|36.5|35.82|35.91|35.1|35.28|35.19|34.82|35.15|36.46|36.05|36.98|37.18|36.53|36.22|36.41|36.59|36.97|37.62|37.12|37.48|37.6|37.17|35.74|34.23|32.89|33.28|33.2|31.75|31.45|31.45|32.87|32.35|32.24|32.84|33.77|33.94|34.49|33.86|34.1|34.54|34.5|33.34|33.42|32.73|33|32.56|32.42|32.4|31.49|31.45|30.92|31.17|30.21|30.43|29.96|30.45|31.02|30.98|31.51|31.96|32.8|33.25|32.06|32.2|32.71|34.17|34.81|35.04|35.61|34.21|33.58|32.4|31.54|30.67|31.6|31.72|30.3|29.61|28.87|29.6|29.35|29.94|30.44|29.8|29.48|30.4|31.88|32.25|32.58|33.75|32.65|31.81|31.64||32.85|32.67|31.45|31.17|30.6|30.53|30.45|30.63|31.95|30.55|30.3|30.78|32.67|||33.62|33.44|33.53|34.23|34.06|35.33|32.44
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|22.79|22.85|22.92|22.86|22.9|22.94|22.47|22.56|22.24|21.86|21.58|21.5|21.7|21.83|21.8|22|22.05|21.89|22.16|22.22|22.46|22.66|23.76|23.36|23.07|23.07|23.04|23.09|23.27|23.29|23.36|23.53|23.4|23.53|23.51|23.82|24.12|24.01|23.65|23.48|23.58|23.44|23.69|23.95|24.35|24.14|24.02|23.55|23.42|23.53|23.72|23.61|23.61|23.38||23.11|23.33|23.5|23.41||23.2|22.88|22.94|22.94|23.28|23.29|23.45|23.35|23.21|23.14|23.37|23.19|22.99|22.93|22.89|23.18|23.44|23.48|23.69|23.5|23.4|23.15|23.13|23.23|23.42|23.32|23.2|23.1|23.11|23.1|23.04|22.65|22.71|23.3|23.66|23.7|23.72|24.36|23.66|23.45|23.77|23.61|23.81|24.14|24.16|24.31|24.71|24.92|25.09|24.71|24.52|24.76|24.54|24.47|24.25|24.47|24.63|24.84|25.22|24.86|25.03|25.25|25.51|25.59|25.44|25.51|25.8|25.57|25.3|25.22|25.32|25.66|25.48|25.64|25.64|25.43|24.95|24.9|24.79|24.71|25.01|25.27|25.05|25.12|25.58|25.96|26|26.02|26.26|25.96|25.94|25.95|26.02|25.89|25.75|26.08|25.62|25.74|25.73|25.83|26.01|25.93|24.68|24.36|24.37|24.31|24.88|24.7|24.73|24.68|24.99|24.94|25.28|25.01|25.13|24.82|24.71|24.47|24.46|24|24.09|24.12|23.89|23.82|23.81|23.9|23.81|24|23.78|23.91|23.4|23.75|23.7|23.45|23.51|23.67|23.44|23.24|22.81|22.89|23.42|23.53|23.13|23.26|23.1|23.08|22.97|22.91|22.86|22.53|22.22|21.94|22.09|22.39|22.06|22.22|22.18|22.36|22.39|22.31|22.17|23.1|23.16|22.6|22.59|22.26|22.17|22.25|21.69||22.14|22.78|22.69|22.9|22.76|22.72|22.78|22.45|22.22|22.08|21.95|21.92|21.91|||21.91|22.22|22.32|22.18|21.56|21.26|20.69
05319|50563|/equities/allied-irish-b|STOXX600|2.154|2.118|2.12|2.124|2.06|1.999|1.95|1.926|1.85|1.816|1.956|1.935|1.9|1.86|1.816|1.86|1.807|1.79|1.709|1.637|1.566|1.6|1.634|1.585|1.535|1.57|1.588|1.638|1.573|1.56|1.515|1.542|1.48|1.444|1.42|1.395|1.36|1.488|1.506|1.53|1.626|1.617|1.635|1.626|1.61|1.634|1.648|1.637|1.625|1.637|1.626|1.566|1.5|1.576||1.643|1.653|1.693|1.79||1.721|1.662|1.664|1.552|1.636|1.663|1.604|1.534|1.524|1.467|1.523|1.595|1.587|1.608|1.687|1.629|1.544|1.475|1.469|1.457|1.45|1.434|1.405|1.325|1.267|1.262|1.28|1.283|1.287|1.175|1.182|1.22|1.11|0.996|0.975|1.018|1.006|0.982|0.95|0.93|0.906|0.898|0.927|0.9595|0.947|0.9255|0.916|0.916|0.92|0.9415||0.935|0.9375|0.9715|0.935|0.9345|0.938|0.9015|0.87|0.8545|0.872|0.876|0.883|0.8825|0.861|0.881|0.914|0.91|0.902|0.982|1.001|1.011|1.015|1.015|1.013|1.045|1.056|1.061|1.077|1.07|1.042|1.007|1.01|1.03|1.028|1.051|1.032|1.03|1.016|0.998|1.013|1.051|1.03|1.03|1.038|1.054|1.1|1.077|1.019|1.02|1.05|1.139|1.094|1.043|1.053|1.08|1.15|1.162|1.159|1.173|1.218|1.23|1.197|1.166|1.14|1.136|1.108|1.063|1.071|1.073|1.076|1.12|1.14|1.14|1.115|1.116|1.091|1.1|1.068|1.035|1.001|1.032|1.068|1.06|1.126|1.115|1.131|1.14|1.024|1.004|1.023|1.112|1.141|1.253|1.153|1.103|1.05|1.02|1.011|0.9705|1.042|1.018|0.9865|0.93|0.9045|0.946|0.968|0.9835|0.925|0.9275|0.879|0.822|0.8615|0.924|1.007|0.965|1.004|1.123|1.135||1.185|1.104|0.9805|0.948|0.985|0.962|0.907|0.8895|0.906|0.9235|0.8835|0.9185|1.011|||1.06|0.992|0.97|0.907|0.876|0.9125|0.9405
05320|40260|/equities/det-norske-oljeselskap|STOXX600|253.2|255.1|255.5|261|259.9|256|249|249.7|248.7|238.2|230|230|227|229|222.3|229.5|218.9|215.5|211.4|208.8|210.4|214|216.4|213.8|210.8|213.8|210.7|214.5|212.1|215.9|217.6|222.8|219|213.1|209.3|208.1|211.1|213.4|217.4|222.4|230.1|238.3|236|230.3|235.1|236.2|238.2|231.5|226.5|230.6|227.9|222.2|212.7|215|||213.6|213|213.9|||206.1|202.8|201.8|214.1|216.1|212.6|214.1|217.3|216.7|212.1|211.8|208.9|209.5|201|194.3|194.5|199.25|199.55|199.7|202.6|203|206|194.75|190.05|187.75|183.5|182.2|175.5|170.9|169.3|174.8|167.65|154.05|152.7|155.65|152.9|153.7|145.5|145.1|142.35|142.4|147.45|148.5|149.75|146.45|147.15|149.8|150.7|150.6|148.25|148.75|150.1|152.8|153.75|151.05|150.45|151|146.15|140.1|144.3|141.5|144.6|146.5|147.2|148.45|154|153.55|153.25|158.25|158.7|159.3|155.05|155.35|155.45|159.3|156.15|156.2|162.2|159.6|162.8|169.2|170.1|173|169.05|171.5|174|176.45|173.95|171.2|174.45|176.75|179.35|180.85|178.35|183.75|183.05|181.7|178.85|178.5|180.9|177.15|174.35|169|169.95|170.9|175.7|178.7|180.15|179.7|183.8|188.6|184.55|181.6|182.7|182|182.45|177.7|184.45|173.7|178.65|180.6|181.35|183.2|178.35|179.6|177.1|173.5|175|180|176.05|181.95|185.35|180.95|180.5|175.1|177.5|179.35|169.3|166|173.2|179|183.5|191.1|175|167.85|170.7|160.6||155.25|165.2|167.45|169.1|166.15|162.3||160.6|162.45|160.5|155.65|153.1|161.4|169.4|170.55|169.8|168.35|167.2|170|160.15||165.15|158|146.25|149|151.9|149|131.45|134.5|139.1|136|132.2|136.35|151.95||||152|155.05|146.15|143|135.65|121.55
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|91.8|91.84|91.52|91.16|91.18|92.02|89.4|87.66|86.78|85.8|86.12|86.8|86.9|86|85.2|86.2|85.7|84.78|84.88|82.76|83.1|85.4|85.78|85.1|84.58|84.68|84.98|85.48|86.9|85.84|85.68|85.24|84.8|84|82.72|82.42|83.04|84.74|84.62|84.82|87.16|87.34|86.86|86.8|89.24|89.16|89.02|89.76|89.7|89.4|88.88|88.38|88.8|88.82||87.86|88.36|88.74|88.56||87.7|86.82|85.46|84.3|86.56|86.02|85.44|86.02|86|85.46|86.82|88.66|88.02|89.3|89.18|88.98|88.7|88.14|88.28|86.14|86.18|85.7|87.08|87.84|86.68|86.14|86.24|86.14|86.34|87.16|86.68|85.06|83.9|86.52|86.52|87.5|84.46|84.28|82.34|82.16|81.64|82.4|83.44|84.22|85.18|85.6|87.7|88.62|89.88|90.32|89.18|90.14|89.64|90.48|90.3|88.9|87.5|88.16|88.92|87.02|86.96|85.2|85|84.26|83.04|84.12|85.26|83|81.72|85.86|84.5|84.68|84.78|85.98|85.8|86.1|82.18|80.86|81.74|80.74|81.88|83.42|82.32|82.38|83.5|84.16|82.06|82.88|82.48|80.02|81.9|83.02|83.58|83.2|82.4|84.12|83.3|82.1|81.1|80.26|80.36|80.62|79.8|79.22|79.68|79.78|82|82.22|81.78|81.04|82.22|80.5|84.24|83.48|82.9|82.56|83.24|81.78|83.3|80.68|81.94|82.04|82.54|82.24|80.86|80.34|78.82|79.5|79.06|79.1|76.96|78.36|79|78.16|78.82|77.22|76.86|76|72.34|72|73.22|77.16|77.04|77.56|76.64|76.68|75.3|74.86|73.88|73.58|73.32|73.18|73.36|72.5|70.72|70.86|69.98|69.76|68.64|67.32|65.7|67.84|68.96|68.96|69.88|68.6|68.3|67.64|66.52||68.72|68.4|67.38|67.6|67.02|66.9|63.96|62.16|63.68|62.86|60.86|61.18|64.12|||63.6|62.52|61|59.78|57.38|56.3|56.68
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|270.6|271.2|273.1|272.6|270.8|274|273|272.7|271.7|267.6|269.4|268.7|265.6|263.2|259.7|264.1|258.5|257.7|254.8|251.3|250.1|249.7|250.2|249.3|245.9|245.3|245.8|246.4|236.6|235.5|234.1|218|220.7|218.4|218|216.5|226.1|231.1|231.1|234|235.1|234.6|234.1|232.2|234.2|237.1|234.5|231.8|230.2|231.1|226.3||226.9|225.7|||226.2|225.6|223.3|||219.5|220|216.1|222.7|223.5|225.5|220.7|221.8|218.8|218|219.9|216.6|218.2|216.4|215.1|216|216|215.8|219|216.9|215.1|219|212.3|204.8|204.8|206.7|206.7|200.2|195.9|193.7|195.35|191.1|183.1|179.7|179.2|175.45|178.55|177.2|177.4|177.25|176.3|180.25|184.95|191.05|183.4|194.1|196.8|195.25|193.25|190.85|193.9|193.55|197.55|200.8|199.8|201.1|194.1|192|188.5|194.4|198.2|201.9|202.8|197.45|196.35|199.4|200.9|201.7|208|205|206.1|206.3|206.5|205.1|206.5|205.8|202.6|207.7|202|203.3|206.7|207|211.4|215.2|221|223.1|223|219.8|215.3|218.7|222|220.5|222|220|223.5|220.6|216.7|212.4|210|209.6|211.1|209|205.9|206.5|209.7|213.9|215.1|215.9|215.3|222.1|221.5|213|201|199.9|201.5|204.7|201.9|207.7|199.2|201.1|204.5|205.2|205.7|203.5|203.4|202.4|202.2|202.5|203.3|197.15|198.55|200.6|196.95||197.35|198.5|195.25|184.95|187.35|189.4|205.8|203.3|207.9|205.6|201.9|197.65|191.65|188.65|188.8|191.55|185.8|184|178.55|178.15||180.8|182.4|179.9|175.55|171.3|179.7|184.2|184|184.95|183.05|181.2|178.05|175.5||182.9|180|179.3|172.35|166.3|162.1|162.1|163.4|172.1|175.3|172.7|177.85|186.3|||187|184.4|184|175.45|170|169.35|166.1
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|58.59|58.1|63.18|63.44|64.25|64.65|64.31|63.03|63.03|63.46|63.69|65.02|63.19|62.5|61.5|64.38|64.5|64.24|66.81|67.5|68.43|68.9|69.5|68.36|68.85|65.15|65.05|67.76|68.15|69.58|69.25|70.44|71.66|69.75|70.46|67.35|69.04|70|70.4|72.33|72.78|72.1|74.4|75.65|75.15|77.8|77.5|79.34|79.1|78.35|82.8||83.8|83.4|||84.56|85.02|84.49|||83.21|81.1|81.05|84.49|85.53|84.2|83.01|79.31|77.3|75.86|75.5|73.91|72.6|74.6|74.8|74|75.01|74.32|70.7|74|75.02|73.46|75|72.74|67.45|65.3|67.4|72.11|74.7|79.45||82.62|84.6|87.87|86.7|82.5|82.12|81.18|80|84.63|82.1|90.4|85.5|85.43|83.72|82.12|83.33|79.8|79.25|71.52|71.25|71.08|60||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||5.318|5.32|5.308|5.282|5.324|5.32|5.324|5.334|5.33|5.312|5.314|5.32|5.322|5.312|5.316|5.306|5.32||5.326|5.324|5.324|5.326||5.328|5.328|5.328|5.326|5.328|5.326|5.326|4.313|4.37|4.378|4.43|4.439|4.439|4.44|4.423|4.436|4.394|4.405|4.418|4.417|4.366|4.201|4.387|4.342|4.329|4.28|4.299|4.291|4.296|4.26|4.249|4.258|4.23|4.226|4.199|4.209|4.209|4.227|4.202|4.201|4.19|4.17|4.168|4.177|4.207|4.191|4.178|4.184|4.188|4.202|4.15|4.17|4.191|4.193|4.169|4.153|4.11|4.1|4.1|4.095|4.11|4.092|4.107|4.11|4.108|4.08|4.111|4.11|4.107|4.115|4.123|4.12|4.11|4.084|4.109|3.279|3.122|3.179|3.375|3.387|3.463|3.573|3.638|3.708|3.81|3.887|3.915|4.002|3.908|3.836|3.904|4.036|3.984|3.968|3.955|4.08|4.054|4.01|3.918|3.882|3.857|3.937|3.905|3.801|3.873|3.629|3.663|3.63|3.595|3.703|3.81|3.83|3.731|3.578|3.551|3.563|3.567|3.502|3.564|3.49|3.59|3.68|3.756|3.817|3.681|3.57|3.395|3.424|3.396|3.532|3.558|3.659|3.795|3.741|3.649|3.577|3.679|3.495|3.459|3.47|3.526|3.765|3.888|4.068|3.878|3.812|3.718|3.624|3.475|3.57|3.553|3.475|3.463|3.452|3.3|3.263|3.758|3.772|3.551|3.456|3.278|3.551|3.6|3.653|3.64|3.625|3.637|3.66|3.362||3.635|3.551|3.49|3.489|3.422|3.44|3.23|3.302|3.464|3.25|3.161|3.175|3.436|||3.302|3.255|3.437|3.195|3.17|3.147|3.3
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|61.7|60.98|61.78|61.82|62.3|61|58.7|59.58|59.52|59.14|59.72|60.14|61.46|58.04|57.22|58.8|58.98|56.42|53.94|53.16|52.96|53.76|55.5|54.62|53.08|54.02|54.5|55.08|55.74|55.36|54.62|54.66|53.52|52.9|52.22|53|53.06|51.94|51.78|53.72|54.88|56|55.46|55.7|56|56.52|56.56|56.5|56.08|56.54|55.62|57.54|57.5|57.36||59.56|60.46|60.66|60.14||58.22|58.22|55.46|54.2|57.68|58.58|57.92|58.84|59.76|59.48|60.36|60.7|62.66|63.24|62.24|60.78|58.54|58.04|57.46|59.7|60.44|60.42|58.98|58.38|58.44|58.5|57.54|57|56.9|55|56.02|57.38|54.38|47.63|45.49|45|41.33|41.16|39.43|40.2|39.07|40.12|42.38|45.06|45.55|45.13|46.14|46.91|46.94|46.85|46.16|47.34|47.95|49.19|49.16|48.27|46.68|46.71|46.3|45.53|46.48|46.74|47.17|45.57|44.17|44.23|45.35|45.08|46.81|50.82|49.15|49.15|49.14|48.77|48.27|49.06|49.01|49.26|50.6|49.39|49.46|47.69|46.71|46.91|47.87|47.87|46.98|45.63|44.73|43.67|43.51|44.01|44.6|45.01|46.3|47.66|47.63|45.96|44.44|43.9|43.7|42.48|41.71|40.71|42.36|42.69|45.12|44.7|44.07|45.13|46.05|46.02|47.77|46.64|46.22|47.46|46.6|45.85|46.2|44.55|44.91|47.02|47.7|48.17|47.78|47.61|44.63|45.67|46.42|46.54|45.08|46.56|49.06|48.02|50.24|49.08|48.95|48.96|46.58|47.66|48.07|51.22|51.26|52.86|50.62|49.4|48.15|48.3|47.16|46.94|48.08|47.43|46.03|44.27|42.61|42|41.44|40.97|35.57|35.22|34.9|37.17|37.44|38.81|40.31|39.13|39.31|40.07|41.36||42.93|42.13|42.8|42.94|41.55|42.58|42.69|43.3|45.45|45.92|45.15|45.2|49.62|||47.91|47|45.35|40.98|39.4|39.52|41.6
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|266.5|269|271.4|273.2|272.8|276.5|267.6|254.4|253|252.7|257.3|265.4|282.8|285.5|280.3|274.4|273.8|271.8|285.7|297|299.2|307|319|328.2|319.3|312.4|314.6|320.7|323.4|316|309.4|302.6|300.8|291.5|290.5|263.5|255.7|242.2|238.7|235.5|238.2|251.6|255.3|254.7|249.2|240.6|236.7|238.6|242.7|240.9|239.7|240.4|238.5|251.8|||260.7|257|253.2|||248.7|235.3|224.2|217.2|216.4|213.4|214|204.5|204|201|197.35|192.6|189.1|186.65|195.45|202|203.8|201.5|196.4|194.1|192.05|191.3|198.4|198.5|198|199.4|204.8|202.1|206.6|197.35|188.6|198.6|198.65|200.4|199.75|189.95|187.6|185.2|191|191.2|190.85|188.45|189.15|191.7|193.4|194.7|199.4|197.85|193.2|193.3|192|191.75|187.6|184.3|191|187.55|180.8|181|177.7|180.65|177.3|175.2|172.6|168.05|165.25|163|161.15|159.85|163.8|162.8|164.8|167.8|167.55|167.4|168.2|168.6|164.15|171|168.25|180|175.65|176.1|181.55|180.55|185.4|181.25|216|220.1|219.9|218.4|213.2|217|214.7|214|210.5|211.3|214.4|213.6|215.4|217.2|218.8|218.2|217.6|216.8|216.4|214.1|217.4|217.4|216.1|222.3|225.3|230.8|232.3|231.3|227.5|224.5|224.8|230.1|231.6|228.5|226.1|223.5|222.3|221.4|216.5|211.4|208.4|211.9|215.1|213.7|216.3|222.8|226.2|219.8|220|219.9|217|209.2|212|216.3|212.5|211.7|210.5||216.2|216.5|214.3||213.7|204.8|201.9|213.5|217.1|||205.4|202.5|203.5|200|198.5|203.7|205.6|203.7||196.4|190.5|191.75|205|205.8|208.1|204.7|215.6|232.2|228.1|227.2|229.5|225.3|214.4|206.7|203.9|200.9|200.2||||196.1|200|181.15|169.7|159.95|158
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|31.23|31.65|32.14|32.03|31.88|32.03|31.33|30.16|29.33|30.01|30.37|30.64|33.87|33.3|32.61|33.15|32.94|32.86|34.24|34.8|35.38|35.81|36.94|37.2|36.5|36.48|36.08|35.55|35.69|35.45|34.25|34.3|33.36|32.87|32.62|32.23|33.21|32.9|33.16|33.23|33.84|33.37|34|33.6|33.6|33.56|33.27|33.28|33.4|32.77|32.66|32.82|33.38|33.83|||33.6|33.37|33.27|||33.12|33.28|32.53|33.32|33.41|32.84|32.72|32.92|32.51|32.07|31.89|32.24|32.3|31.98|32.21|32.17|32.36|33.57|33.5|33.04|33.05|32.87|33.84|34|34.04|35.28|35.41|34.87|34.56|34.51|34.98|33.3|33.51|34.29|34.56|33.26|32.48|31.21|30.3|29.9|28.96|31.67|31.92|31.88|31.85|32.04|32.15|32.17|31.82|31.51|32.07|31.98|31.83|31.04|31.01|30.48|30.48|30.93|30.43|30.53|30.45|30.44|29.38|28.21|28.35|28.5|28.03|28.66|29.98|29.83|29.6|29.14|29.48|28.65|28.35|27.99|27.88|28|27.8|27.9|27.81|27.55|27.5|27.35|27.53|27.57|27.45|27.66|27.44|27.9|27.68|27.78|28.07|27.99|28.2|27.88|28.11|28.06|28.32|28.13|28.67|28.56|28.64|27.92|26.92|26.15|25.86|25.7|25.48|25.81|25.85|26.2|25.68|25.57|25.3|24.94|24.8|24.71|24.65|24.8|24.68|24.08|24.33|24.14|23.68|23.22|23.22|23.4|23.38|22.93|23.48|24.11|23.64|23.59|23.44|23.82|23.72|22.52|22.57|22.64|23.36|23.22|22.75|23.46|24.11|24.64|24.09|24.38|24.14|23.42|23.03|23.7|23.26|22.35|22.46|21|21.36|22.51|21.62|21.7|22.74|22.72|22.33|22.15|22.01|21.7|20.6|20.02||20.8|20.48|20.81|20.38|19.44|19.72|19.9|20.73|19.88|19.055|18.42|18|19.47|||19.095|19.21|18.935|17.71|17.6|17.55|18
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|38.58|38.62|39.18|39.48|39.2|39.02|38.82|38.96|38.44|38.54|37.96|40.02|40.22|40|39.72|40.56|40.42|39.94|40.14|39.84|39.9|40.54|40.04|40.12|39.92|40.26|40.38|40.28|40.18|40.34|39|39.1|39.18|39.24|38.36|38.32|38.7|39.32|39.62|40.38|40.36|39.42|39.12|38.4|38.4|39.62|39.04|38.68|38.78|38.36|37.82|36.64|36.52|36.92|||37.02|36.72|36.72|||36.48|36.34|34.82|36.2|36.58|36.82|36.3|36.2|35.8|36.4|36.18|35.84|35.92|35.52|36.32|35.98|35.28|34.08|33.88|33.7|33.52|33.16|33.44|33.76|33.68|34.06|33.66|33.68|33.72|33.72|33.6|32.24|29.34|29.32|31.2|30.4|29.96|28.7|28.44|28.34|28.2|28.36||29.18|29.26|28.84|29.06|29.08|29.24|29.54|30|30.16|29.34|29.06|28.6|28.64|27.8|26.6|26.02|26.28|26.08|27.32|27.52|26.26|25.14|25.4|25.66|25.92|26.56|26.52|26.9|26.92|26.6|26.78|27.4|27.4|27.34|27.8|27.46|27.4|26.98|27.08|28.04|28.3|28.14|27.8|27.98|28.08|27.64|28.12|28.72|29.1|29.02|29.1|29.68|30|29.32|28.7|28.58|28.72|29|28.8|28.54|27.7|30.46|30.66|30.74|30.94|31.02|31.8|31.24|31.36|31.16|30.6|31.26|31.74|30.54|30.84|30.62|31.24|32.2|32.32|32.36|32.16|32.44|32.4|32.22|33.04|33.4|33.3|33.9|34.48|34.52|33.86|34.22|33.32|32.56|31.4|32|33.18|34.28|33.22|33.66|33.82|33.94|34.3|33.76||32.06|31.78|31.34|31.18|30.64|30.18|30.4|30.24|30.76|30.4|30.08|30|29.76|30.54|30.76|30.8|29.68|29.84|29|28.56||29.18|30.3|30.26|30.46|30.98|30.64|29.54|29.82|29.32|27.5|26.62|27.88|29.86|||30.16|29.04|28.94|28.54|27.92|27.66|27.56
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|52.62|52.04|52.1|52.18|51.52|51.93|52.18|51.46|50.7|49.83|49.105|48.54|48.55|48.14|47.22|49.475|52.53|52.63|52.29|52.72|52.35|53.18|53.1|52.6|52.19|52.46|53.05|53.23|54.03|54.46|53.7|53.92|52.88|52.15|51.98|51.9|51.98|52.63|52.89|54.12|55.31|56|56.26|56.2|55.98|56.61|56.2|55.9|56.39|57.43|57.88|57.39|56.75|56.78||57.01|57.39|58.07|57.69||57.51|57.21|55.95|54.77|57.76|57.49|57.33|57.34|57.4|56.85|58.3|57.7|57.2|57.36|57|56.25|55.7|55.84|55.88|56.62|56.5|56.73|56.27|55|54.74|55.17|55.6|56.01|56.32|54.82|55.53|55.8|52.85|48.435|47.29|46.25|44.6|45.415|43.865|44.375|44.945|44.735|46.83|47.5|47.14|46.32|46.8|47.425|47.34|46.45|46.625|48.7|49.17|50.1|49.625|49.64|49.1|46.975|46.38|44.62|45.415|45.88|45.99|45.71|44.63|44.58|45.585|45.53|45.93|48.515|47.455|47.69|47.36|47.325|47.2|48.375|47.175|47.5|49|48.81|49.83|48.705|47.97|48.44|49.38|49.61|48.75|48.45|47.35|46.745|47.47|47.635|46.79|47.07|47.205|47.45|47.43|46.58|45.545|45.395|45.33|46.91|46.51|45|46.12|48.19|47.42|45.805|45.3|46.505|47.255|46.575|47.185|45.73|46.68|46|46.53|45.785|46.57|44.81|45.09|45.98|46.285|45.7|44.52|44.015|42.735|43.35|42.185|43.34|42.545|43.95|44.8|44.51|45.815|44.975|45.535|45.365|43.64|43.2|43.85|47.36|48.315|50.63|48.93|46.98|44.72|43.42|42.555|41.82|42.55|40.6|38.75|37.46|36.275|37.285|37.425|37.13|37.215|35.965|35.11|36.995|38.5|39.4|39.66|39|38.32|37.61|38.41||41.505|42.86|40.225|39.115|38.1|38.21|37.12|38.18|40.055|41.58|41.6|41.63|43.43|||43.295|41.94|40.805|39.95|39.25|38.74|39.15
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|255.2|258.8|261.8|256.8|255.8|258.6|258.6|245.4|237.2|231.2|251.4|264.4|266.2|276.2|272|274|279.4|279.6|296.6|298.2|296.8|299.6|302.4|303.8|309.2|302.8|304.8|302|293|299.2|295.4|266||244|238.4|233.6|232.6|253|252.8|251.4|246.6|233.6|228.2|229.6|228|221.6|217.2|216.2|221.2|229.4|226|226|239.4|237.2||241.4|244.8|244.2|244.6||247.6|249.2|248|242.2|238.6|240.2|244|249.4|243.4|233|224.2|228|234.6|234.2|233.8|235|232.4|235.8|232.2|225.4|222.4|218.4|218.8|225.4|220.4|217.2|216.4|215.2|217.6|221.6|216.8|212|212.2|216.2|228.4|232.8|218.6|214.8|210.4|211.4|213.4|213.2|208|205.2|205.6|202.2|218|221.8|226|227|228.6|235.6|234.8|233.6|229.6|232|228.4|227|225.6|224.6|223.8|221|215.2|211.6|204.6|206|204.8|202.8|203.8|203|200|197.3|194.6|187.6|184|185.1|187.8|182.8|183.4|180.1|183.7|188.2|188.5|192|191.7|194.2|198.7|197.1|197.9|197.4|198.4|199|201|198.7|196.7|198.5|194|193|192.1|192.8|194.4|195.1|195|192.9|195|194.6|214.4|218.2|216.4|215.6|223.4|223.2|232|230.8|227|222.8|221.2|215.2|219.2|221.6|219.2|217|208.2|206.2|205.8|201.8|199.4|196.9|196.7|200.6|197|196.1|201|194.8|193.1|197.1|196|195.8|186.8|190.7|197.3|197.7|197.5|196.5|203.6|203|201.8|200.8|195.3|189.3|178.1||168.6|144.8|140.1|141.6|145.1|147.3|144.3|135.3|130.6|137.3|138.7|136.5|135.4|133.2|132.2|133.1|133.2||135.8|133|133.5|135.7|131|132.5|132.5|132|132.9|132.5|124.7|125.2|129|||127.6|126|127.5|126.2|119.8|116.9|116.5
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|6.174|6.298|6.216|6.24|6.178|6.14|6.162|6.162|6.026|6.03|6.044|6.134|6.152|6.014|5.944|5.964|5.952|5.824|5.714|5.796|5.842|5.868|5.864|5.8|5.77|5.828|5.836|5.824|5.834|5.896|5.896|5.9|5.83|5.73|5.598|5.58|5.598|5.52|5.59|5.776|5.8|5.902|5.936|5.87|5.97|5.924|5.85|5.74|5.732|5.838|5.94|5.95|5.992|5.994|||6.142|6.086|6.078|||5.946|5.85|5.72|5.982|6.048|6|6.134|6.09|6.048|6.136|6.09|6.094|5.988|5.942|5.88|5.9|5.87|5.85|5.984|5.934|5.618|5.574|5.54|5.472|5.454|5.482|5.5|5.228|5.11|5.11|5.21|4.68|4.18|4.221|4.23|4.185|4.174|4.121|4|3.906|3.874|4.188|4.249|4.31|4.197|4.3|4.435|4.35|4.371|4.367|4.465|4.498|4.55|4.585|4.474|4.515|4.457|4.314|4.269|4.29|4.17|4.236|4.145|4.039|4.13|4.144|4.249|4.092|4.354|4.68|4.83|4.803|4.805|4.871|4.877|4.78|4.77|4.692|4.678|4.748|4.63|4.582|4.597|4.619|4.55|4.946|4.89|5.1|5.086|4.91|4.942|5.052|5.022|5|5.11|5.052|5.176|5.148|5.066|5.138|4.982|4.894|4.831|5.074|5.042|4.966|4.83|4.75|4.916|5.006|5.116|5.136|5.088|5.05|5.15|5.198|5.136|5.22|5.1|5.116|5.188|5.248|5.28|5.196|5.22|5.034|5.056|5.046|5.074|5.028|5.174|5.31|5.362|5.464|5.448|5.512|5.56|5.294|5.34|5.4|5.732|5.634|5.842|5.59|5.482|5.552|5.062||4.927|5.09|4.988|4.82|4.65|4.447|4.481|4.506|4.714|4.642|4.513|4.419|4.68|4.87|4.939|5.064|4.818|4.784|4.734|4.679||4.92|4.93|4.796|4.826|4.664|4.775|4.77|4.713|4.829|4.872|4.801|4.9|5.13|||5.008|4.826|4.63|4.35|4.163|4.115|4.257
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|213.3|211.8|213.2|207.5|207.3|207.2|204.4|203.9|200.6|196.5|201.7|212.3|220.1|221.6|215|224|220.5|213.8|230.2|231.7|227.6|239.3|248.8|249.4|242.7|231.7|230.3|228|226.5|222.1|218.3|219.5|217.5|212.5|204.2|192.2|205.5|217.5|219.7|218.5|220.9|217.2|211.2|208|207.1|203.3|192.45|193.6|191.25|189.5|183.35|185.2|186.05|182.6||179.7|178.65|178.9|178.95||174.45|172.7|168.8|163.8|166.75|168.05|166.8|164.7|162.7|162.6|162.75|161.2|161.5|154.9|154.4|151.95|151.1|148.1|146.05|143.5|141.65|140.05|139|139.8|137|137.5|137.6|137.3|135.35|131.5|131.7|125.4|128.4|135.5|134.4|134.1|125.4|124.75|122.5|120.9|120.45|115.15|121|122.05|126.8|130.35|132.85|133.55|137.3|135.05|134.9|134.5|134.15|134.5|129.1|128.6|125.25|126.7|128.25|128.25|123.95|121.65|121.75|119.55|117.5|117.7|120.45|118.6|115.45|119.1|117.3|121.15|119.6|117.6|114.35|114.8|112.6|112.15|118.25|116.65|125.7|129.2|126.1|125.35|125.4|127.55|128|127.45|127.3|124.4|125.8|128.65|129.3|128.3|127.05|128.05|125.45|126.5|126.05|127.4|127.2|128.75|129.25|127.55|125.85|124.2|127.35|137.05|136.25|135.3|144.4|143.1|144|143.85|144.45|141.6|142.2|141.7|146.55|145.15|144.35|141.8|142.05|137.7|137.2|134|135.1|131.15|128.8|126.05|123.7|125.85|123.2|121.45|121.2|119.6|119.95|119.2|112.6|114.15|114.75|118.4|116.8|119.4|118.75|116.4|112.3|108.05|104.3|103.4|101.55|100.45|105.7|105.5|98.84|101|101.35|100.35|100.15|98.3|98.26|103.6|104.8|104.85|108.45|104.35|101.6|100.3|95.02||100.3|98.84|98.76|100.2|100.1|101.85|100|98.7|99.56|99.26|94.76|91.4|97.6|||95.48|93|95.28|85|81.66|82.8|84.88
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|457.4|456.2|456.45|446.45|442.95|450|442.55|434.6|428.2|422.25|434.9|460.1|470.7|471.85|456.55|473.5|466.55|462|478|484.2|477.4|484.35|497.85|493.7|485|464.85|461.15|463.15|461.05|458.3|449.6|453.8|454.8|443.5|439.45|426.95|437.9|458|457.15|461.1|456.4|445.35|437.4|431.85|435.45|431.05|417.45|414.5|410.95|413.4|400.35|399.2|401.15|402.25||397|395.75|394.7|395.3||390.65|389.3|383.4|375.9|386.7|387.15|383.05|372.9|371.95|372.05|370.7|378.15|383.05|379.35|372.2|372.15|367.45|363.5|362.7|358.25|355.5|353.15|356.65|357.25|352.75|351.75|354.85|355.65|352.1|352.8|349.1|334.75|338.65|343.15|331.55|331.95|315.25|312.5|311.35|308.9|309.4|304.5|307.75|309.3|314.5|317.9|323.65|324.8|330.65|329.8|325.7|335.65|336.35|329.3|322.55|318.35|315.9|315.5|317.2|317.05|318|311.1|314.15|305.6|299.5|303.25|309.25|305.25|300.1|308|300.05|310.95|308.3|307.85|304.05|301.35|297|289.2|302.25|299.05|314.6|324.25|314.75|312.95|314.05|319.2|318.9|318.3|316.9|308.6|311.4|314.4|316.15|314.3|312.8|316.45|309.9|308.8|305.6|308.05|307.8|310.3|307.85|299.5|299.7|301.25|308|320.9|314.85|316.25|335.75|333.5|336.4|330.65|333.1|326.85|329.65|338.6|349.3|346|342.1|339.5|338.1|336.55|332.6|326.4|322.9|322.3|318.25|322.45|317|320.9|324.25|320.65|321.4|317.85|311.55|308|293.4|296|298.15|306.05|305.5|303.4|313.45|306.05|298.9|291|289.8|289.8|288.3|283|293.2|291.95|284.1|289.7|282.05|272.35|270.6|268.05|262.35|271.15|277.2|274.3|276.2|271.3|267.35|257.8|251.85||268.5|269.7|268.8|268.1|261.55|267.25|261.05|256.45|263.8|270.85|263.3|252.95|256.45|||251.3|250.35|248.6|235.2|222.4|222.6|228.85
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|36.75|36.54|36.48|36.47|36.53|36.55|36.93|36.72|37.05|35.99|36.22|35.97|35.29|34.75|34.52|35.59|34.85|34.15|33.64|33.73|33.12|33.57|33.82|33.41|32.99|32.91|32.94|32.64|32.93|32.96|32.8|32.85|32.27|32.01|31.89|31.54|32.17|32.73|32.86|33.83|34.08|34.13|33.94|34.52|33.88|33.8|33.24|33.28|33.08|33.33|33.57|32.87|32.99|32.96||32.84|33.03|33.07|33.2||32.91|32.25|31.8|31.41|32|32.05|31.42|30.68|30.56|30.21|30.81|31.05|31.15|31.23|31.71|31.84|31.45|31.29|31.19|31.64|31.76|32.2|32.03|31.7|31.44|31.55|31.86|31.64|31.35|30.63|30.33|31.23|30.55|28.53|27.97|27.52|26.36|26.52|25.89|25.5|25.33|25.64|26.8|27.51|27.89|27.65|28.05|27.7|27.95|27.48|27.47|28.36|28.79|29.55|29.5|29.34|29.2|29.19|29.07|28.23|28.59|28.23|28.31|28.19|27.79|27.76|28.29|28.47|28.61|29.69|29.82|29.81|30.01|30.12|29.83|30.05|29.94|29.95|30.24|29.28|29.36|29.17|28.83|29.05|31.21|31.27|31.06|30.29|29.34|28.86|29.01|29.22|29.41|29.83|29.48|30.4|30.66|30.45|30.18|29.46|29.44|29.34|28.35|27.17|27.2|26.82|27.94|27.5|27.73|27.82|28.25|28.54|29.12|28.73|28.95|29.36|29.46|28.96|29|27.54|27.91|28.26|28.37|27.81|27.39|27.22|26.8|26.85|26.5|26.6|26.14|26.76|26.78|26.09|26.41|26.64|26.92|26.59|25.2|25.43|26.02|27.35|27.66|28.65|28|26.87|26.53|25.4|24.77|24.4|25.16|24.44|24.06|23.38|22.62|22.9|23.14|23.68|22|21.74|20.96|22.04|22.66|22.77|23.42|23.16|23.08|23.47|23.16||24.53|24.54|23.45|22.75|21.68|21.08|21.03|21.26|22.07|22.12|21.71|22|23.29|||22.83|22.01|22.22|21.85|20.7|21.85|21.66
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|234.2|236.2|235.9|236.3|236|237.6|235.5|232.6|227.6|222.5|221.8|221.3|217.2|213.3|211.7|215.5|215.9|212|211.9|213.6|214.9|216.2|220.3|224.3|221.2|219.4|221.5|222.3|222.6|210|211.3|209.6|208.8|207|207.1|209.8|209.2|209|208.5|207.1|208.6|209.3|208.3|206.8|205.8|211.6|212.6|210.1|212.5|212.6|204.6||200.2|203|||202.5|202.4|202.5|||200.1|200.1|199.75|205.4|207.6|206.2|205.1|204.6|202.6|202.9|203.8|199.5|199.2|200.9|201|201.6|201.7|202.7|205.8|209.7|209.8|211.6|214.1|214.7|212|218.2|218.3|215.5|215.7|217|218.6|213|198.5|195.6|195.05|188.2|191.05|189.7|188.85|188.45|188.55|195.4|198.5|206|206.6|204.8|212.6|211.8|209.2|209.4|213.3|212.5|211.9|212.1|210.8|211.2|210.6|212.2|206.8|208|209.7|211.5|209.3|204.2|203.8|206.7|206.4|206.5|213|209.5|209.8|202.4|201.2|198.9|196.85|199.2|199.7|201.2|197.1|198.55|200.4|200|200|198.75|201.2|201.4|203.1|202.3|198.8|196.35|197.55|195.75|195.05|193.9|198.15|196.65|196.9|195.05|195.7|194|197.1|196.05|191.4|190.95|195.6|198.45|198.1|200.7|201|208|207.5|211|204.2|197.1|201.6|199.35|197.35|197.05|194.55|194.95|194.6|195.45|195.05|192.4|192.7|188.65|188.55|189.7|189.5|187.85|192.85|192.5|190.35||191.65|196.8|192.5|183.65|184.2|186.6|198.5|197.65|200.2|197.2|194|190.15|190.15|189.15|189.75|191.25|188|188.95|185.05|182.25||179.2|178.85|177|174.05|175.2|183.25|183.35|183.35|183|180.85|177.55|176.5|168||176.05|184.25|190|190.45|188.6|190.2|190.7|189.5|189.45|187|179.85|180.3|181.65|||179.65|174.9|184.3|175.35|172|172.5|177.75
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|16.765|16.715|16.84|16.78|16.72|16.73|16.485|16.41|16.005|15.855|15.895|15.9|15.755|15.645|15.505|15.61|15.475|15.355|15.395|15.455|15.4|15.555|15.69|15.73|15.505|15.64|15.635|15.605|15.565|15.425|14.915|14.745|14.26|14.11|14.015|14.07|14.275|14.385|14.31|14.295|14.655|14.505|14.4|14.22|14.27|14.4|14.305|14.305|14.35|14.35|14.395|13.98|13.83|13.985|||14.24|14.27|14.295|||14.07|13.9|13.74|14.23|14.25|14.24|14.17|14.085|13.945|14.13|14.29|14.305|14.39|14.43|14.38|14.235|14.31|14.31|14.395|14.365|14.35|14.28|14.22|14.065|13.965|14.015|13.835|13.75|13.335|13.18|13.27|13.035|12.475|12.29|12.195|11.75|11.81|11.415|11.245|11.175|11.25|11.61|11.835|11.925|11.78|11.925|12.09|12.335|11.8|11.835|12.235|12.32|12.435|12.43|12.4|12.27|12.075|11.95|11.715|11.82|11.765|11.855|11.67|11.44|11.545|11.72|11.735|11.84|12.325|12.515|12.65|12.715|12.785|12.74|12.825|12.69|12.67|12.855|12.735|12.87|12.905|12.87|13.005|13.105|13.12|13.16|13.29|13.015|12.805|12.96|12.845|12.77|12.865|12.86|13.17|13.21|12.93|12.695|12.62|12.655|12.96|12.755|12.44|12.625|12.71|13.495|13.36|13.45|13.485|13.685|13.82|13.84|13.465|13.62|13.7|13.565|13.4|13.44|13.27|13.395|13.59|13.725|13.835|13.67|13.52|13.215|13.1|13.205|13.25|12.965|13.23|13.42|13.39|13.415|13.315|13.525|13.515|13.05|13.27|13.375|13.96|13.88|14.14|14.185|13.69|13.39|12.945|12.67|12.465|12.655|12.44|12.225|12.1|11.65|11.825|11.79|12.13|12.235|12.38|12.2|12.53|12.75|12.83|12.82|12.645|12.735|12.665|12.57||12.885|12.9|12.745|12.605|12.21|12.295|12.23|12.165|12.385|12.38|12.36|12.6|13.005|||12.77|12.55|12.56|12.34|12.04|12.11|12.005
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|15.97|16.055|16.08|15.905|15.68|15.875|15.705|15.775|15.47|15.5|15.365|15.42|15.485|15.39|15.13|15.58|15.885|15.915|15.155|14.795|14.96|15.24|15.575|15.74|15.305|15.69|15.62|15.78|15.8|15.65|15.295|14.975|14.09|13.105|12.885|13.065|13.01|13.135|13.065|12.98|13.26|13.53|13.64|13.41|13.525|13.87|13.965|13.735|13.755|13.985|14.01|14.1|14.13|14.35|||14.41|14.315|14.31|||14.385|13.93|13.8|14.405|14.775|14.895|14.46|14.43|15.06|15.135|15.33|15.28|15.38|15.43|15.085|15.16|15.29|15.11|15.11|15.25|15.48|15.165|15.06|14.585|14.57|14.66|14.45|14.175|14.05|14.62|14.715|15.16|14.355|14.115|14.175|13.875|13.555|12.935|12.755|12.75|12.97|13.76|13.95|14.28|14.075|14.32|14.615|14.83|13.825|13.925|13.875|13.2|13.22|12.995|12.975|13.12|13.185|13.055|12.81|12.8|13.1|13.15|13.29|13.41|13.35|13.02|12.955|13.04|13.745|14.145|13.795|14.285|14.305|14.4|14.5|14.44|14.2|14.245|14.18|14.69|14.105|13.32|13.29|13.735|13.85|13.94|14|13.94|13.735|13.9|13.97|13.845|13.99|14.17|14.42|14.305|14.045|13.8|13.52|13.77|13.62|13.91|13.285|13.445|13.67|13.875|13.67|13.74|13.57|13.935|14.31|14.32|13.755|13.44|13.73|13.485|11.2|11.315|13|12.97|14.265|14.53|14.735|14.64|14.125|13.655|14.14|14.3|14.27|13.975|14.28|14.315|14.28|14.34|14.435|14.525|14.71|13.86|13.695|13.84|15.145|15.18|15.465|15.68|15.255|15.4|15.02|14.565|14.475|14.72|14.575|14.18|13.18|13.595|13.36|13.065|13.295|13.595|13.285|13.145|13.35|13.7|13.6|13.4|13.025|13.015|13.465|13.8||14.505|14.285|14|13.63|13.585|13.11|12.68|12.81|12.465|12.16|11.8|12.17|12.985|||12.44|12.24|12.515|13.23|12.95|11.925|11.07
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|121.4663|122.3742|122.8405|122.8405|123.5766|121.8589|120.2394|117.9573|115.7979|116.5586|118.4481|121.1719|121.4663|119.0615|118.1045|119.9695|119.2824|118.3254|122.7423|122.1534|120.3375|120.1903|121.0001|120.4602|115.6261|114.8409|114.1293|115.258|115.577|115.258|116.0433|116.534|115.9206|113.025|110.1785|110.1785|112.1416|114.2029|114.4483|113.933|112.4606|111.4055|110.3258|111.6509|111.5282|113.1477|114.2274|113.5649|112.5588|111.0374|109.2461||105.05|103.7985|||103.3323|104.412|103.2586|||103.4549|104.142|102.9642|104.8537|104.9518|105.2708|104.2893|104.461|103.7003|105.2953|108.2154|106.2278|106.645|105.8597|105.5162|105.6143|105.0745|105.9579|105.5653|107.2339|107.8719|108.0437|109.0007|107.4793|106.8658|106.0315|106.6204|105.9579|105.05|105.0745|102.9396|103.0133|103.2832|100.4612|100.7066|97.1485|98.7681|95.529|95.21|95.9216|95.4308|96.6577|97.2957|98.4245|97.0749|99.4797|102.1544|102.0808|101.7618|101.8599|104.2893|105.1481|104.5592|103.4549|102.8906|103.4795|103.5776|103.1114|101.1974|104.6573|104.9518|106.375|103.9948|100.1913|100.4122|102.4243|100.8784|100.5349|102.1053|100.633|100.7802|99.995|99.8232|99.2098|99.6024|98.1546|97.1485|98.0074|96.4369|97.0749|98.1546|96.6332|97.4921|96.3142|98.2528|96.9767|98.0564|96.8786|95.1118|95.7007|96.6823|96.6577|96.0688|95.8725|97.7865|96.486|97.8847|96.4369|95.9952|96.1424|95.6271|94.9891|94.7192|94.8664|95.7498|97.8111|97.6884|97.5657|97.4184|100.6575|99.2588|99.1852|99.6269|99.4551|100.7557|101.909|99.6269|99.8478|97.7865|98.2037|97.5411|98.6945|98.4981|97.7129|96.5841|95.9461|96.2897|96.1179|96.4124|94.6456|96.0443|97.2957|95.2345||95.4799|95.1363|93.5904|89.0017|89.4925|90.4985|92.7316|90.9157|92.2162|92.5352|91.8482|90.8421|90.7685|90.1795|90.0568|90.3513|88.6581|88.0447|87.7257|86.2779||85.7871|86.057|83.9713|81.4438|80.8058|84.5847|83.9222|83.9713|83.2842|81.272|80.9775|79.3335|78.8427||83.2596|83.4805|83.4559|84.0449|84.6093|83.6032|81.8855|82.3272|84.5847|83.0388|81.1493|80.2|80.5|||80.6|80.2|79|77.9|75.7|74.7|75.8
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|2.44|2.349|2.291|2.253|2.257|2.253|2.295|2.265|2.228|2.172|2.174|2.18|2.135|2.134|2.119|2.151|2.125|2.081|2.122|2.122|2.114|2.126|2.126|2.185|2.148|2.161|2.151|2.13|2.061|2.015|1.903|1.912|1.82|1.808|1.793|1.762|1.77|1.77|1.772|1.811|1.87|1.873|1.865|1.854|1.867|1.877|1.888|1.926|1.907|1.936|1.899|1.792|1.784|1.779|||1.804|1.789|1.801|||1.766|1.74|1.703|1.783|1.797|1.792|1.778|1.786|1.768|1.808|1.833|1.82|1.819|1.841|1.815|1.783|1.844|1.821|1.846|1.841|1.839|1.833|1.836|1.877|1.862|1.85|1.798|1.802|1.764|1.735|1.761|1.731|1.666|1.633|1.627|1.596|1.616|1.534|1.49|1.476|1.54|1.615|1.622|1.632|1.602|1.631|1.601|1.592|1.599|1.565|1.593|1.569|1.651|1.665|1.655|1.622|1.556|1.534|1.478|1.435|1.366|1.368|1.357|1.34|1.239|1.267|1.292|1.306|1.387|1.403|1.423|1.437|1.442|1.472|1.403|1.373|1.395|1.391|1.375|1.364|1.375|1.377|1.412|1.422|1.397|1.421|1.437|1.404|1.391|1.401|1.396|1.365|1.386|1.373|1.385|1.383|1.327|1.276|1.238|1.278|1.298|1.254|1.229|1.27|1.26|1.329|1.363|1.36|1.411|1.421|1.467|1.477|1.422|1.372|1.381|1.358|1.34|1.323|1.298|1.307|1.357|1.376|1.375|1.337|1.312|1.274|1.31|1.278|1.284|1.288|1.305|1.339|1.313|1.331|1.347|1.357|1.318|1.211|1.244|1.266|1.359|1.373|1.411|1.36|1.254|1.234|1.216|1.17|1.141|1.126|1.101|1.066|1.041|1.012|1.038|1.024|1.062|1.122|1.103|1.099|1.127|1.149|1.147|1.112|1.087|1.101|1.081|1.08||1.111|1.119|1.096|1.076|1.061|1.077|1.054|1.075|1.097|1.097|1.093|1.103|1.166|||1.187|1.178|1.19|1.205|1.181|1.172|1.16
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|0.4855|0.4691|0.4663|0.4601|0.4503|0.4451|0.4542|0.456|0.4507|0.4243|0.4257|0.4239|0.4208|0.4232|0.414|0.4184|0.408|0.3944|0.3833|0.3785|0.3835|0.3896|0.3859|0.3885|0.3765|0.3802|0.3843|0.3831|0.3912|0.3916|0.3786|0.3738|0.3568|0.3553|0.3581|0.3559|0.3573|0.3558|0.3539|0.3625|0.3809|0.38|0.378|0.38|0.3802|0.3949|0.396|0.3988|0.385|0.3921|0.3711|0.3619|0.3435|0.3433||0.3502|0.358|0.3565|0.3575||0.3644|0.3392|0.3311|0.3264|0.356|0.3606|0.367|0.3554|0.353|0.3407|0.3526|0.3685|0.3651|0.3577|0.3625|0.3535|0.3367|0.3277|0.3255|0.33|0.3862|0.415|0.4125|0.4051|0.412|0.4105|0.4238|0.4224|0.3631|0.3243|0.31|0.3164|0.3075|0.2672|0.2655|0.2622|0.267|0.2711|0.261|0.25|0.2505|0.2566|0.271|0.2778|0.2755|0.2626|0.2762|0.2695|0.2725|0.2667|0.2669|0.2785|0.282|0.2941|0.3035|0.309|0.3029|0.2955|0.29|0.279|0.2815|0.277|0.2857|0.2884|0.2861|0.285|0.2973|0.3084|0.306|0.3295|0.349|0.3451|0.3574|0.3675|0.3732|0.3767|0.3853|0.38|0.3734|0.339|0.324|0.3176|0.323|0.3365|0.3342|0.3213|0.3267|0.3297|0.3175|0.3156|0.322|0.3212|0.3295|0.3347|0.3336|0.3439|0.3515|0.354|0.3231|0.3116|0.312|0.3134|0.3043|0.286|0.285|0.2928|0.3131|0.311|0.3085|0.3191|0.321|0.3241|0.3351|0.3214|0.3213|0.3278|0.326|0.323|0.3269|0.305|0.3101|0.3154|0.323|0.327|0.313|0.313|0.3019|0.3022|0.2966|0.3|0.301|0.31|0.321|0.3184|0.3315|0.3334|0.344|0.3311|0.31|0.31|0.325|0.3561|0.3525|0.3651|0.33|0.307|0.306|0.2827|0.2759|0.2701|0.2945|0.307|0.281|0.266|0.2516|0.257|0.2501|0.2687|0.2954|0.2908|0.28|0.2873|0.301|0.306|0.325|0.331|0.339|0.3452|0.352||0.37|0.3565|0.343|0.3485|0.35|0.3718|0.3617|0.36|0.3738|0.39|0.3989|0.4134|0.4313|||0.4368|0.4302|0.44|0.43|0.426|0.4303|0.4458
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|4.082|4.012|4.004|3.988|3.914|3.6026|3.808|3.69|3.536|3.374|3.388|3.49|3.432|3.44|3.38|3.5041|3.36|3.34|3.3087|3.26|3.266|3.3|3.348|3.3442|3.218|3.274|3.362|3.304|3.286|3.2608|3.252|3.302|3.116|3.074|2.968|2.886|2.844|3.072|3.104|3.156|3.28|3.32|3.356|3.366|3.38|3.3742|3.378|3.4063|3.386|3.552|3.5446|3.4518|3.35|3.218||3.25|3.312|3.338|||3.408|3.262|3.258|3.076|3.18|3.192|3.144|2.984|2.908|2.82|2.824|2.902|2.85|2.852|2.96|2.924|2.808|2.628|2.626|2.682|2.662|2.72|2.72|2.654|2.5742|2.5559|2.58|2.544|2.502|2.334|2.306|2.434|2.4109|2.0976|2.1|2.122|2.138|2.126|2.082|2.03|1.972|1.88|1.949|1.919|1.886|1.834|1.815|1.796|1.804|1.802|1.8043|1.802|1.82|1.865|1.8049|1.743|1.734|1.669|1.593|1.592|1.557|1.553|1.587|1.624|1.543|1.527|1.566|1.589|1.639|1.704|1.79|1.822|1.812|1.802|1.807|1.901|1.88|1.891|1.993|1.931|1.886|1.864|1.831||1.909|1.914|1.897|1.866|1.784|1.773|1.83|1.874|1.86|1.886|1.861|1.95|1.98|1.964|1.884|1.812|1.85|1.873|1.788|1.746|1.75|1.785|1.804|1.795|1.75|1.75|1.799|1.822|1.858|1.785|1.769|1.79|1.731|1.69|1.705|1.676|1.695|1.796|1.85|1.839|1.768|1.794|1.764|1.786|1.719|1.7|1.691|1.739|1.73|1.709|1.783|1.716|1.76|1.744|1.583|1.549|1.612|1.736|1.826|1.8769|1.766|1.63|1.655|1.595|1.626|1.55|1.669|1.607|1.497||1.417|1.475|1.505|1.527|1.412|1.404|1.282|1.314|1.37|1.337||1.547|1.594|1.674|1.658|1.79|1.809|1.78|1.543|1.504|1.479|1.378|1.341|1.302|1.355|1.375|1.318|1.36|1.589|||1.709|1.653|1.73|1.624|1.6|1.626|1.603
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|70.78|69.7|72.22|73.16|71.52|71.66|73.08|72.52|70.62|71.08|70.76|71.5|70.62|68.34|66.62|67.2|65|64.06|65.62|66.48|66.22|66.56|65.82|64.68|64.2|63.9|63.82|64.54|65.24|63.88|63.4|63.84|64.18|63.4|62.8|61.52|62.6|62.8|63.28|64.4|65|65.06|66.26|65.24|65.58|67.16|67.52|68|68.16|65.8|63.5||61|59|||60.66|62.8|61.8|||59.76|58.5|56.34|58.62|58.5|61.82|61.3|61.1|59.12|60.94|59.76|58.72|58.22|58|57.7|56.84|56.64|56.74|58.86|59.5|59.5|58.88|57.1|54.54|55.54|56.26|55.44|54.26|53.04|52.38||47.57|43.4|42.52|43.61|43.18|43.8|42.1|41.4|40.8|42.51|45.85|47.36|47.3|46.2|46.84|46.4|47.32|46.9|47.79|50.06|49.88|51.82|52.2|53.08|53.86|51.74|50.58|49.22|49.56|48.92|49.15|48.5|48.05|47.77|48.1|47.85|48.31|50.28|49.99|50.46|51.32|51.32|51.12|50.32|49.71|49.07|50.66|50.22|50.74|50.42|50.32|52.02|53.5|53.44|53.44|53.76|53.3|52.72|52.6|53.66|54.26|55.36|55.16|56.04|55.5|54.2|53|52.12|52.3|53.18|51.32|50.16|50.52|50.62|52.68|52.9|52.86|54.04|54.36|55.8|56.2|54.62|54.88|55.62|55.02|54.38|55.78|53.98|54.4|54.3|54.8|55.52|54.62|54|52.7|52.26|51.72|52.82|53.12|54.6|54.16|53.62|54.52|54.28|54.6|53.92|52.14|53.3||56.12|57.56|57.1|55.16|53.62|52.3|51.86|52.3|51.1|52.7|53|51.7|50.62|50.02|51.02|50.82|51.2|49.9|49.7|48.7|50.44|48.26|48.55|49.8|48.67|49.06|49.64|49.62||51.44|48.94|47.1|47.62|48.1|49.2|50.7|52.5|53.5|53.8|53.28|54.02|55.5|||54.7|54.92|57.8|54.52|52.52|53.04|54.02
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|4.127|4.021|4.002|4.036|4.037|3.986|4.144|4.124|4.109|3.982|4.004|4.03|3.966|3.962|3.952|3.971|3.91|3.72|3.655|3.583|3.607|3.644|3.677|3.684|3.573|3.626|3.571|3.556|3.563|3.535|3.456|3.459|3.305|3.327|3.326|3.277|3.292|3.405|3.369|3.512|3.427|3.425|3.441|3.437|3.434|3.499|3.52|3.544|3.549|3.515|3.4|3.294|3.122|3.116||3.122|3.185|3.167|3.159||3.201|3.128|3.074|2.971|3.203|3.267|3.211|3.191|3.135|3.066|3.149|3.239|3.249|3.222|3.12|3.041|3.04|3.022|2.937|2.977|3.053|3.099|3.107|3.087|3.053|3.036|3.107|3.013|3.009|2.872|2.802|2.851|2.812|2.309|2.351|2.293|2.336|2.362|2.298|2.256|2.207|2.231|2.352|2.412|2.374|2.363|2.467|2.449|2.48|2.433|2.425|2.46|2.485|2.588|2.645|2.695|2.669|2.592|2.594|2.525|2.589|2.617|2.654|2.755|2.756|2.735|2.794|2.93|2.907|3.073|3.15|3.164|3.208|3.248|3.266|3.311|3.18|3.163|3.27|3.118|3.065|3.078|3.177|3.258|3.272|3.21|3.275|3.309|3.233|3.188|3.243|3.255|3.267|3.301|3.304|3.381|3.421|3.332|3.261|3.186|3.184|3.219|3.233|3.107|3.12|3.07|3.178|3.229|3.229|3.223|3.138|3.127|3.155|3.065|3.054|3.085|3.054|3.102|3.114|2.952|2.979|3.022|3.098|3.077|2.966|3.001|2.999|3.007|2.985|3.015|2.971|3.016|3.111|3.034|3.141|3.105|3.13|3.077|2.904|2.952|3.022|3.198|3.24|3.286|3.104|2.903|2.914|2.776|2.731|2.739|2.835|2.845|2.683|2.62|2.486|2.501|2.35|2.41|2.475|2.439|2.402|2.457|2.48|2.488|2.457|2.423|2.459|2.545|2.579||2.668|2.731|2.531|2.504|2.445|2.475|2.377|2.321|2.431|2.569|2.483|2.48|2.548|||2.415|2.322|2.357|2.277|2.208|2.195|2.277
05344|446|/equities/bbva|STOXX600/EAFAVALUE|4.747|4.67|4.634|4.64|4.679|4.585|4.647|4.607|4.744|4.581|4.611|4.596|4.534|4.581|4.541|4.672|4.542|4.482|4.41|4.391|4.385|4.404|4.446|4.458|4.257|4.322|4.362|4.361|4.41|4.26|4.064|3.925|3.763|3.736|3.767|3.782|3.788|3.891|3.863|3.958|4.02|4.014|4.022|4.057|4.02|4.136|4.191|4.243|4.213|4.243|4.236|4.155|4.022|3.983||4.035|4.062|4.039|4.001||4.06|3.956|3.893|3.796|4.013|4.006|4.016|3.983|4.013|3.864|4.003|4.139|4.154|4.173|4.055|3.989|3.945|3.837|3.815|3.738|3.675|3.683|3.644|3.612|3.571|3.429|3.429|3.393|3.58|3.049|3.01|3.061|2.884|2.514|2.482|2.422|2.426|2.51|2.453|2.332|2.305|2.305|2.38|2.384|2.431|2.332|2.394|2.333|2.32|2.21|2.183|2.248|2.252|2.34|2.373|2.419|2.404|2.384|2.373|2.316|2.355|2.279|2.321|2.314|2.288|2.128|2.168|2.146|2.15|2.298|2.341|2.351|2.4|2.427|2.429|2.471|2.457|2.475|2.502|2.445|2.406|2.372|2.42|2.449|2.546|2.466|2.48|2.503|2.415|2.388|2.448|2.458|2.464|2.482|2.436|2.555|2.63|2.605|2.524|2.462|2.582|2.661|2.722|2.584|2.637|2.632|2.875|3.005|2.992|3.098|3.122|3.15|3.163|3.133|3.178|3.216|3.109|3.117|3.15|3.026|3.06|3.106|3.207|3.256|3.123|3.045|2.975|2.995|2.964|2.998|2.96|3.026|3.081|3.026|3.093|3.055|3.122|3.084|2.973|3.024|3.087|3.309|3.327|3.465|3.277|3.093|3.038|2.841|2.796|2.782|2.861|2.842|2.685|2.59|2.495|2.505|2.457|2.532|2.601|2.558|2.475|2.541|2.618|2.621|2.646|2.672|2.698|2.754|2.795||2.929|2.903|2.661|2.621|2.582|2.611|2.483|2.479|2.553|2.634|2.607|2.713|2.919|||2.923|2.819|2.839|2.83|2.64|2.604|2.714
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|110.7951|110.3068|111.5276|111.0393|111.2835|111.7108|111.4666|110.3678|108.9027|108.2313|109.269|111.3445|111.6497|110.0015|106.8272|109.208|108.4144|104.8128|109.3301|105.7284|105.7284|106.5831|109.1469|108.9638|107.865|105.2401|104.6907|102.7373|105.057|105.7284|106.5831|106.6441|107.1935|106.2778|105.3011|110.3999|118.3332|120.5999|120.8665|119.4665|123.0665|123.6665|123.0665|122.8665|122.5332|125.8665|126.3999|124.7332|124.3999|126.9999|124.0665||124.7999|125.5332|||125.4665|124.4665|123.1332|||119.7999|117.5999|115.2665|118.3332|118.0666|117.3332|115.9999|116.1999|111.3332|113.8666|108.5332|107.3332|99.8666|98.7332|96.6666|96.0666|96.9332|95.3332|94.4666|94.5332|92.4666|93.4666|92.1332|89.3999|88.1332|90.3332|91.6666|88.8666|88.1332|88.2666|88.5999|87.5999|91.3999|87.9999|88.9999|84.7999|83.6666|80.7999|80.2666|80.1333|79.1999|83.5999|85.4666|89.1332|89.4666|90.6666|95.3999|100.2666|99.8666|99.3999|100.6666|99.1999|96.9332|96.3332|96.9999|95.1999|95.3999|95.9332|94.5332|96.4666|96.5999|97.7332|97.6666|96.1999|94.9999|95.0666|103.7999|103.1332|108.6666|109.2666|110.7332|110.5999|108.9999|107.7999|107.6666|108.7999|107.7332|110.7332|109.3332|110.0666|115.1999|114.1999|113.8666|114.2666|115.4666|116.7332|115.1332|116.9999|114.3332|116.0666|115.2665|113.0666|112.8666|112.5999|114.1332|111.5999|114.5332|115.7999|115.1999|115.0666|113.9999|114.3332|113.3332|113.1332|112.3332|114.1332|116.1999|114.1332|114.0666|118.1332|119.4665|118.9332|122.7332|122.9999|113.9999|99.6666|98.8666|98.4666|96.8666|97.5332|97.5999|96.7999|95.9332|95.9332|94.0666|92.5332|92.1999|93.1332|93.0666|91.1999|92.7332|92.3999|92.9332||93.3999|93.5999|90.3332|84.3333|83.3999|85.9999|91.6666|90.7332|91.3999|92.2666|92.6666|91.4666|90.8666|91.5332|89.5332|87.8666|88.0666|85.9333|83.1999|81.7333||78.9999|77.3333|74.4666|72.7999|71.8666|72.2666|74.1999|73.5999|73.3333|68.9999|67.5999|65.4999|62.6666||66.9999|65.7333|65.2666|63.0333|61.4999|58.2999|58.1333|61.7666|70.9999|69.7999|67.3333|69.6666|72.1999|||72.3333|67.4666|65.3999|63.3333|58.2333|57.6999|56.9999
05346|477|/equities/boliden|STOXX600/EAFAVALUE|312.796|308.368|305.73|306.201|311.1|309.027|304.599|309.31|308.745|305.918|308.745|319.108|315.057|318.543|311.288|321.37|311.477|308.179|309.875|302.244|297.816|293.953|296.873|293.105|290.278|278.878|280.857|277.936|276.711|273.037|272.189|268.797|269.08|264.84|255.984|255.324|258.622|270.305|272.095|276.617|280.857|277.748|275.015|277.371|275.487|280.574|285.473|290.749|289.996|296.402|291.221||284.249|277.842|||274.45|272.095|271.435|||267.196|265.123|261.825|267.761|263.898|262.108|261.072|262.391|267.101|270.305|274.639|271.529|274.544|275.11|275.015|280.009|276.711|277.842|278.03|277.653|277.465|274.921|266.253|260.412|259.658|263.05|261.166|258.339|253.063|254.1|253.346|251.462|246.185|238.837|239.402|232.147|235.539|228.944|225.175|227.342|226.965|230.734|233.749|242.794|240.533|239.496|237.329|235.633|235.256|232.618|239.967|239.685|242.417|242.605|241.38|241.38|242.605|246.091|237.612|246.657|248.258|247.787|248.352|243.736|244.018|248.823|251.179|252.027|257.68|251.838|248.447|248.918|248.635|248.07|249.483|250.802|250.143|250.99|243.171|243.736|247.787|244.207|242.982|238.366|239.402|239.685|240.25|240.815|237.989|234.785|236.764|236.01|232.147|228.756|232.053|231.676|232.713|226.871|224.422|224.987|225.835|223.385|223.385|223.668|223.008|229.132|230.263|230.451|227.437|228.002|220.088|217.544|221.784|220.559|220.747|223.479|222.443|221.878|215.471|215|212.55|210.572|208.405|204.259|203.412|200.679|195.969|189.279|189.844|187.536|192.483|194.838|191.635||193.33|196.157|194.838|188.902|187.536|190.221|197.57|199.36|203.412|200.302|202.187|199.454|197.099|195.403|191.258|192.765|194.649|193.519|193.33|189.75||191.823|190.787|184.616|177.502|168.693|179.198|182.967|182.213|181.365|176.654|177.832|178.68|175.901||188.525|187.254|186.547|189.75|188.997|188.997|182.449|182.307|189.091|189.185|181.695|183.202|186.971|||189.682|187.422|187.225|178.432|173.175|169.146|169.687
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|2.6|2.549|2.511|2.478|2.424|2.395|2.466|2.436|2.499|2.447|2.478|2.478|2.432|2.419|2.392|2.431|2.393|2.342|2.315|2.315|2.297|2.31|2.278|2.271|2.195|2.207|2.202|2.175|2.202|2.163|2.126|2.124|2.041|2.046|2.023|1.942|1.9295|1.9935|1.9845|2.052|2.123|2.114|2.181|2.209|2.207|2.327|2.339|2.313|2.282|2.319|2.224|2.157|2.105|2.09||2.101|2.133|2.13|2.126||2.139|2.107|2.109|2.064|2.199|2.245|2.247|2.214|2.226|2.171|2.228|2.264|2.238|2.222|2.218|2.198|2.157|2.133|2.121|2.178|2.184|2.197|2.204|2.185|2.176|2.167|2.165|2.136|2.053|1.982|1.9855|1.993|1.838|1.608|1.597|1.56|1.568|1.5975|1.543|1.518|1.548|1.5595|1.616|1.663|1.69|1.6385|1.66|1.68|1.6615|1.618|1.61|1.6285|1.6215|1.697|1.74|1.756|1.747|1.7035|1.6985|1.696|1.7385|1.756|1.81|1.8425|1.846|1.8525|1.892|1.9375|1.912|1.982|2.014|1.9885|1.986|1.986|2.006|2.025|1.954|1.945|1.987|1.8905|1.794|1.775|1.8055|1.842|1.8505|1.834|1.874|1.9|1.895|1.8925|1.926|1.933|1.932|1.954|1.948|2.011|2.052|2.02|1.954|1.89|1.8845|1.938|1.9195|1.81|1.8105|1.841|1.991|2.016|2.009|2.077|2.081|2.101|2.103|2.052|2.047|2.061|2.042|2.014|2.01|1.9335|1.948|1.9645|2.015|2.023|1.9495|1.911|1.866|1.867|1.83|1.846|1.812|1.8545|1.8985|1.88|1.89|1.9|1.933|1.904|1.759|1.8235|1.83|1.9315|1.924|2.01|1.95|1.8525|1.8345|1.7335|1.688|1.6635|1.7335|1.731|1.6055|1.562|1.513|1.528|1.5|1.5235|1.544|1.516|1.52|1.555|1.629|1.617|1.621|1.5615|1.562|1.585|1.575||1.628|1.5815|1.52|1.53|1.521|1.5405|1.51|1.55|1.566|1.5925|1.5565|1.6|1.678|||1.7145|1.7015|1.6905|1.67|1.601|1.602|1.631
05348|13579|/equities/campari|STOXX600|9.696|9.684|9.694|9.708|9.782|9.802|9.888|9.674|9.45|9.45|9.3|9.316|9.46|9.436|9.36|9.586|9.536|9.48|9.458|9.604|9.284|9.742|9.846|9.74|9.7|9.68|9.638|9.638|9.31|9.278|9.136|9.152|8.908|8.852|8.83|8.826|8.794|8.8|8.788|8.754|8.812|8.75|8.772|8.694|8.664|8.698|8.626|8.67|8.714|8.75|8.816|8.886|8.954|9.196|||9.34|9.298|9.23|||9.046|9.08|9.102|9.208|9.19|9.112|9.142|9.352|9.302|9.308|9.304|9.4|9.406|9.422|9.45|9.438|9.442|9.554|9.442|9.496|9.382|9.372|9.498|9.432|9.578|9.666|9.72|9.674|9.596|9.686|9.602|9.47|9.336|9.028|9.1|8.524|8.804|8.788|8.74|8.774|8.826|9.046|9.026|9.222|9.062|9.09|9.324|9.326|9.397|9.313|9.5|9.469|9.324|9.27|9.255|9.261|9.252|9.33|9.252|9.282|9.227|9.314|9.187|9.058|9.218|9.29|9.152|9.125|9.28|9.201|9.236|9.061|9.106|9.007|8.999|8.924|8.852|8.817|8.745|8.863|8.758|8.711|8.526|8.468|8.605|8.6|8.623|8.57|8.437|8.531|8.53|8.534|8.48|8.519|8.695|8.529|8.534|8.437|8.391|8.404|8.52|8.407|8.405|8.457|8.391|8.586|8.111|8.087|8.099|8.172|8.12|8.196|7.998|7.99|8.072|8.037|7.867|8.072|8.044|7.914|7.85|7.814|7.818|7.71|7.638|7.42|7.466|7.442|7.432|7.252|7.648|7.69|7.628|7.668|7.464|7.568|7.38|7.208|7.22|7.25|7.354|7.252|7.38|7.372|7.31|7.3|7.236|7.154|7.162|6.89|6.898|6.91|6.91|6.68|6.764|6.708|6.724|7.004|6.904|6.91|7.16|7.154|7.154|7.054|6.968|6.92|6.65|6.846||7.01|6.806|6.79|6.728|6.51|6.59|6.62|6.592|6.666|6.838|6.724|6.602|6.6|||6.47|6.488|6.52|6.204|6.112|6.254|6.13
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|977.8|982|980.8|1006|1001|998.6|1002.5|989.8|982.8|975.2|966.6|965.6|974|981.8|966.8|982.8|985.6|990.4|985.4|1004.5|1000|987|982.2|965.8|960.6|957.4|955.2|969.4|975.8|942.4|924|919.8|911|898.2|896.6|889.4|903|918|915.4|924|930.2|925.2|925|920|917.4|908.6|902.4|907|908.4|935|938.2|945.4|959|964.4|||975.2|966.6|953.2|||944.6|944|938.8|956.6|950.4|944|942.6|945|934.2|941.8|933.4|923|929|938.4|928.6|927.8|928.2|928.4|920.2|924.2|929.4|932.4|935.8|943.2|942.4|957.2|954|949.8|945.2|947|947|910.2|863.4|848.4|850.8|818.2|820|805|807.6|815.2|823.4|836.2|844.2|839.2|832.8|841|867.6|868|862.4|875|890.6|894|886.2|887.8|876.4|865|875.4|875.6|859|858.2|847.4|849.4|842.4|831|824.2|836|830.4|834.2|866.6|856.4|863|855|854.8|854.4|858.6|850.6|865.4|870.2|867.2|874|861.2|860|868.8|870.2|882.4|887.4|889.2|870.2|864.2|872.8|874.2|870.2|871.2|873.8|885.6|917|908|899.6|911.6|909.6|926.8|920.4|918.2|927|944.8|934.4|928.6|929.2|929|943.2|938.8|927.4|933.2|935.2|934|932.2|925.8|927|878.2|871|877|878|883.4|885.2|879.6|857.4|866.4|862.8|876.2|862.6|875|898.2|883.2|890.4|881|885|859.2|842.4|854.4|867.6|894|902|905.8||900.2|884.4|876.2||866.6|872.4|864.4|853|841.2|||830|830.6|809.6|804.2|803.4|820.8|836.2|832.6||828.6|827|821.2|819.2|831|832.4|818.2|815.4|812.2|807.4|806.8|799.4|812.2|827.2|822.4|802|806|785.8||||782.2|783.4|787.4|748|737.8|746.6
05350|18976|/equities/castellum-ab|STOXX600|201.6|205.8|206.5|205|205.73|203.35|199.81|199.23|200.2|199.44|203.05|202.2|201.38|198.8|195.9|196.57|198.7|196.3|194.5|197|198.55|199.46|202.49|202.4|201.55|199.2|199.82|200.7|203.7|201.3|204|206.13|206|202.71|200.33|198.72|201.1|203.11|201.2|208.5|207.88|207.55|206.45|205.38|202.97|201.8|198|196.05|197.4|200.88|199.3||204.1|204.1|||208.6|204|203.25|||200.85|196.5|194.8|199.8|201.5|199.96|198.85|200.4|198.3|200.35|195.3|199.56|202.6|202.6|202.65|206.4|209.55|211.8|213.55|208|208.2|208|213.4|212.3|213|213.6|212.87|215|210.2|212.9|211.1|209|204.1|198.15|199.06|191.85|189|185.75|183.6|181.8|181.4|189|193.7|199.8|197.1|199.5|203.7|202.6|202.9|204.4|207.4|207.4|206.1|207.6|207.7|206.09|207.1|209.5|205.35|204.6|200.9|200.3|201|197.47|195.35|197.45|200.6|201.2|205.9|206|205.5|198.3|197|195.87|193.2|190.75|186.6|182.35|179.95|183.56|182.9|177.4|176.4|176.6|179.15|181.1|180.5|180|179.85|175.75|176.75|178.5|182.31|187.8|188.93|186.85|187.7|164.56|184.09|188.09|187.85|186.1|185.95|185.8|184.85|182.55|177.9|177.35|176.7|179.75|178.35|177.43|176.54|175.75|180.25|178.25|174.6|175.4|175|174.05|174.88|173.5|178.3|177.85|173.91|172.93|170.7|171.55|173.5|173.7|175.26|178.75|181.95||182.85|184.32|182.35|172.55|174.7|175.37|181.18|180|185.35|189.08|187.72|181.34|177.8|175.65|172.93|172.2|170.7|171.15|171.05|162.16||168.35|168.65|167.05|165.3|164.15|169.55|175.65|173.66|178.6|173.1|167.4|166.8|165.35||167.24|162.25|160.6|161|152.82|150.4|150.55|149.95|152.1|155.4|152.2|159|164.2|||169|165.38|165.35|158.6|156.07|157.75|158.8
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|220.7|223.1|226.5|225.5|220.3|206.6|210.2|223|232|228.8|226|227|236|225.2|234.2|249.1|256|250.1|258|264.7|269.2|268.1|266.7|258.3|260.3|268|264.4|268.4|286.3|288.2|288.1|283.4|282.4|291.3|297.7|299.1|308|273.1|250.3|249.9|251.6|239|242.8|249.3|251.1|251.3|247.1|243|240|234.2|248||263.6|268.1|||270.4|274.4|257.1|||252|262|248|242.5|305|290|294|238.5|308.3|358.3|383.2|385|401.9|422.5|418|404.7|392.4|366|352.6|358|363.1|365.5|372|368|365.5|370|359.2|360.4|363.1|367.2||353.5|369.1|371.5|370|359.8|343|341.4|333.3|334|320|362.6|354|352.7|358|354.7|362.2|372|378|373.3|380.1|367|371|373.5|379.9|365.7|373|395.1|384.1|377|418.4|424.5|413.3|400.1|398.3|400.9|390.2|385.3|402.1|396.8|401.5|400.5|417.3|427.1|427.8|426.6|428.2|425.7|411.6|429.8|438.1|436.4|435|443.8|433.1|407.8|407|411.8|409|404.6|404|401.4|407.4|407|410.7|410|412.2|424.2|410.2|407.6|408.4|414.2|399.4|398.1|397.9|391.2|390.2|383.1|379.2|382.1|375|380|371.9|366.2|361.6|357.4|351.1|368.7|379|385.9|396.9|400.4|403.9|403.8|400.9|390|393.8|390|395|405|405|400.2|388|373.3|386.2|377.5|375.4|373|371.9||381|352.2|370.8|388.5|386|386|385.5|394.7|393.1|385.3|381|398|395.4|388.8|391.4|380.2|377.7|371|366.3|364.2|370.4|360.5|354.1|352.5|354.1|356.3|351.2|348.6||351.4|353.4|358.3|366.1|344|342|334|336|335|337|332.7|338.3|324.6|||319.7|293|302.7|304.3|285.1|276.5|279
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|41.9034|41.82|41.2828|40.6066|39.9305|39.245|38.8282|36.985|36.3459|37.2721|38.4577|39.9027|41.2365|40.3102|38.6615|38.4207|38.6245|38.6522|40.0601|40.1713|40.8752|41.1902|41.9034|42.1442|42.1535|42.0886|41.6533|43.2186|43.6262|44.1727|44.3209|44.219|45.3397|44.9229|43.8763|44.0615|43.8485|45.2193|45.701|44.8951|44.7377|43.5891|43.089|43.1816|42.7463|43.4687|43.126|44.0708|44.043|43.2094|42.3758|43.867|46.0344|45.9789||45.4972|46.266|45.9789|45.6547||45.4879|45.349|45.4694|45.3397|46.053|45.9418|46.6087|46.5346|47.3497|46.868|46.8125|47.2015|46.9421|46.2197|45.6547|46.4975|47.7943|47.6276|47.3867|46.442|46.5346|44.9229|45.5898|47.2571|47.3126|46.5716|46.3123|46.5531|47.1459|49.3133|49.4245|46.7198|45.7936|48.4056|51.6104|52.3329|49.8876|49.8691|50.2766|49.2578|49.2392|49.2763|49.5171|49.4986|48.35|47.5349|48.1092|48.0351|48.0722|48.2204|48.2204|49.2022|48.702|48.4427|48.3686|48.3315|48.4612|48.9984|49.3689|48.6464|48.35|48.1648|49.2763|49.2022|48.5723|48.4612|48.2204|47.6646|47.6831|48.4797|48.1092|48.5168|47.5905|47.4423|47.5164|47.6831|47.3867|46.7384|47.6461|47.3312|48.9984|49.8135|49.7209|49.5912|49.7209|49.8135|49.8135|49.3133|49.2763|49.1281|49.3319|49.7024|49.5912|49.2022|49.0169|49.4801|47.7943|47.9981|47.7758|46.9977|47.3867|47.924|47.8684|48.6835|48.8873|49.795|49.8691|49.5542|49.1837|49.4144|49.1899|48.2227|49.2762|48.7235|49.1553|47.7391|47.7909|47.6182|48.5681|48.6372|48.6199|47.8081|47.3764|47.6182|47.4282|46.6855|46.271|46.4264|44.6301|45.5801|45.2692|45.5974|45.5974|45.2865|44.7856|44.2502|44.4229|43.1793|41.1499|41.314|41.8062|41.3917|40.6749|41.0376|41.3658|42.2466|42.6266|43.2657|43.4039|42.6612|42.2985|41.2881|41.668|42.9548|43.0757|42.6957|42.6698|42.6007|43.4729|43.3002|43.7147|44.2156|43.0066|42.3935|42.2726|41.2535|41.2535|41.1499|40.4158||40.364|40.7354|41.8839|42.3675|41.0376|41.5299|41.6162|41.4867|41.6853|42.3157|40.1568|39.1205|39.4659|||37.3328|37.091|37.0565|38.1619|36.8751|34.2844|34.8112
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|551|550.4|553.2|552|547.4|544|525.4|524|515|517.8|504|505.6|513.4|516|512.4|514.4|520.2|521.8|538|548.2|556.4|566.4|568.8|560.8|558.8|556|560.2|560.6|561.4|562.4|565.2|565.2|561.4|559|545.6|538|542.4|559.4|527.6|528.2|532.8|544.2|552|560.8|555.2|575|602.4|606.2|608.8|610.8|610|608.2|615.4|628.8|||626.4|626.8|622.8|||622|627.4|620.6|605.6|605.6|607.2|592.2|603.2|603.6|604.8|608.2|604|597|595.4|596.2|606.6|608|604.6|603.6|597.4|592.6|603|624.4|643.2|620|646.4|647.8|639.4|648.8|648|634|637.4|625.4|667.4|682|648.4|641|640.6|642.2|648|647.8|651.8|645.8|654.2|652|656.6|662.2|658.8|650.6|643.4|649|644|644.4|633.4|630|663|666.4|679|668|681.8|704.4|694.4|681|674.6|670.8|682.4|679|697.4|703|695.4|695|694|691.6|688|685.8|684.8|678.2|686.8|680.6|707|714.6|710|707.4|703.8|710.2|694.2|692.8|716.2|709.6|711.4|713.6|713.4|710.8|710.4|711.6|679.8|709.4|705|698|696.6|696|699.2|710|715.6|720.6|713.4|711.4|718.8|710.4|717.6|714.4|720|703|700.6|698.6|707|695.4|697.6|695|695.8|696.2|692.2|692|687|675.2|678.4|674|668.2|683.8|674|681|676.6|678.4|665.2|665.6|655.8|659.6|638.8|643.2|654.4|656|618.4|603.2||613.2|616.2|626.8||635.2|639.8|633.6|648.4|638.2|||637.4|632.6|630.8|627.4|629|626.2|621.2|616||600.4|583.2|580.6|584.2|583|583.2|587|588.8|600|596.2|589.8|584.2|587.8|586.4|578.6|549|523.2|510.8||||505|505.6|505.2|498.7|500|491.9
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|16.3|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|15.34|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|11.68|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|12.7|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|12.27|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|11.03|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|15.51|15.22|15.16|15.17|15.24|15.41|15.37|15.54|15.27|14.54|14.66|14.93|14.88|14.89|14.75|14.68|15.09|14.76|14.86|14.79|14.14|14.34|14.63||14.51|14.42|14.29|14.23|14.3|14.11|14.13|13.79|13.47|12.84|12.67|12.86|12.49|12.95|12.83|13.56|13.62|13.61|13.55||13.2|13.64|13.47|13.42|13.22|13.36|13.52|13.16|12.54|12.46||12.73|12.68|12.68|12.67||12.67|12.55|12.12|11.76|11.81|11.5|11.31|11.3|10.96|10.83|10.79|10.94|10.9|11.02|11.26|11.05|10.91|11.09|10.87|10.98||11.15|11.03|10.67|10.49|10.5|10.65|10.34|10.33|9.96|9.56|9.72|9.41|9.6|9.29|9.04|8.47|8.34|7.96|7.67|7.62|7.74|8.05|8.29|8.52|8.4|8.49|8.54|8.44|8.5|8.1|8.42|8.35|8.35|8.38|8.15|8.09|7.97|7.99|7.49|7.75|7.75|7.79|7.71|7.38|7.44|7.5|7.42|7.34|8|8.15|7.93|7.97|8|8.23|8.3|8.3|8.18||8.03|7.88|8.04|7.67|7.89|7.91|7.79|7.77|7.7|7.75|7.57|7.53|7.7|7.62|7.67|7.66|7.79|7.78|7.87|7.49|7.32|7.44|7.49|7.29|6.95|6.75|7.16|7.33|7.37|7.43|7.43|7.43|7.24|7.32|7.29|7.29|7.33|7.36|7.06|7.02|6.73|6.63|6.83|6.86|6.97||6.89|6.79|6.84|6.93|6.69|6.61|6.68|7.11|7|6.77|6.88|6.91|6.93|6.59|6.7|6.5|7.44|7.86|7.7|7.58|6.99|6.94|6.66|6.31|6.02|6.28|6.1|5.99||5.42|5.51|5.59|5.51|5.71|5.46|5.3|5.72|5.71|5.52|5.56|5.26|5.54|5.81|5.75|5.9|6.17|6.45|6.24|6.25|6.22|6.17|5.94|6.07|6.14|6.01|5.73|5.89|6.39|6.01||6.49|6.47|6.26|5.73|5.42|5.64|5.52
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|124|123.6|124.6|123.6|123.4|124|122.4|121.2|121|120.8|121.6|126|126|126.6|128|130|130|129.6|128.8|129.8|130.4|130.6|130.6|130.6|131|129.6|129.8|129.4|128.8|128.2|126|126.2|125|123.4|122.6|123.2|124.2|122.8|122.4|123.2|123.2|124.4|124.4|125.4|123.8|123|122.8|122.8|123|122.2|121.6|123|122|122||121|122.8|122|121||120.2|119.4|119|117.4|120.4|121.6|121.8|120.8|120.4|120.2|120.4|121|122|122.4|123.2|121.2|121.2|124.6|124.4|124.6|124.6|123.2|123.2|125.8|126.6|126.8|127|126.4|127|126|127.4|128.4|125.6|123.6|122.4|120.6|117.8|117.4|116.8|115.2|114.4|115|118.2|119.8|121.4|121.8|122.6|121.6|121|121.2|123.4|125.2|126.6|127|127|127.4|127.8|128.2|128.4|127|128.4|126|125|124.8|122.8|123.8|124.6|124.8|125.2|128.4|127.8|126|124.6|122.2|122.4|122.8|121.6|121|120.8|120.4|123.6|122.2|121.8|122|122.6|122.4|122.4|121.6|121.6|122|117.8|118.2|119.8|120.6|121.8|123.2|123.2|121.4|119.6|119.4|118.8|121.2|121.4|118.8|118.8|117.6|120.4|118.6|119.2|120.8|121.8|122|122.4|120.6|120.8|122.2|122.2|123.4|122.6|122.2|121.6|120.6|122.2|122.2|121.8|123|121.8|121.8|122|122.8|122.4|122.2|125.8|125.6|126.6|126.2|126.8|125|121.6|120.6|121.4|124.8|123.8|127.8|127.8|126.2|125.6|121|119.8|121.6|122.8|121.2|119.8|118.8|117|116.6|116.8|117.8|122|126.2|124.8|124.6|123.6|124.2|122.8|123|122.6|123.2|122||123.6|121.8|120|119.4|119.2|120.4|120.2|120|121.6|122.6|121.8|122.6|122.4|||122|119.8|117|115.2|114.2|116.6|114.6
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|911.8|929.6|932.6|913.4|903.4|900.2|884.2|859|862|855.2|886.8|905.4|943|939.2|935.8|934.8|932|925.4|947.4|968.2|982.4|1008.5|1029|1028|1026|1015.5|1002.5|999.2|995.6|1003.5|993|990.8|931.4|921.4|917.4|923.8|935.6|938.4|914|899|896.8|891.6|882.6|886.2|882.8|879.8|872.8|882|900.2|904.6|902.2|907.4|913|930|||929.6|934.6|920.4|||916.2|920|916.6|923.2|923|923|921.6|915.6|914.4|914.6|903.4|888|886.4|883.6|903|910.2|908.4|926.2|902|898.6|894.8|898.4|921.6|934|925.6|926.8|921.6|936|952.2|941|923.2|927.4|918.2|937.8|949.6|920|908.6|926.2|928.8|937|936.6|952.8|953|963.2|964|967.8|977.2|975.4|980.2|976.2|977.6|991.6|981.4|973.2|974.6|966|965.4|975|976.4|986.2|1003.5|987|979.4|973|979.6|972.8|971.8|982|988.4|988.2|1000.5|992.8|993.8|1004|1001.5|992.4|982.8|999.6|993.6|1010.5|1037|1041.5|1039.5|1029|1040|1042.5|1026.5|1037.5|1018|1011.5|981|991.8|1025|1027|1029|1018.5|1032|1045.5|1054|1050.5|1061.5|1068|1074|1066.5|1071|1064.5|1067|1051.5|1052.5|1070.5|1068.5|1085.5|1084|1073.5|1046|1053|1036|1038|1051.5|1049.5|1034|1024|1025|1028|1019|1018.5|1013|1011.5|1032|1023.5|1032|1033.5|1051|1042.5|1037.5|1040.5|1031.5|1016|1029.5|1048|1032|1013.5|1000.5||1049.5|1057|1072.5||1108|1062|1038.5|1108.5|1091|||1064.5|1060|1042.5|1033|1050.5|1033|1028.5|1032||1042|1037.5|1051|1061.5|1055.5|1058.5|1054.5|1069|1072.5|1071.5|1062|1052.5|1064|1048.5|1041.5|1032.5|1020|994||||979.6|969.4|1005|998.8|979|970
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|43.95|43.95|44.8|44.15|43.75|44.4|41.6|40.85|41.85|42.5|46.85|47.45|47.75|47.3|47.1|48.6|48.7|48.5|48.75|49.05|49.55|50|50.5|50.1|50.3|50.3|50.3|50.6|52.4|51.6|51|50.7|49.5|48.2|46.7|45.6|45.4|46.3|46.1|46.3|46.6|46.05|45.95|47.25|46.8|47.05|46.6|46.85|46.2|47.25|46.4|46.05|46.15|46.45||46|46.3|46.25|46.1||45.45|45.6|45.5|44.75|45.1|45.6|44.85|44.25|44.45|44.4|44.3|44.2|43.95|43.45|43.4|42.7|43.35|43.45|42.3|41.45|41|40.2|40.1|42|41.7|42.1|42.05|41.8|41.7|40.8|41.1|40.2|40.25|41.35|42.4|42.75|40.85|41.9|39.25|38.75|38.85|39.05|39.7|40.1|41.3|41|41.6|42.05|42.85|42.8|42.7|43.35|42.7|42.9|43|42.6|42.4|42.2|41.5|40.15|39.6|38.7|38.4|38.35|38.1|36.7|36.95|36.85|36|36.8|37.15|37.85|38.05|37.45|36.6|36.85|36.6|37.05|37|36.6|37.55|38.65|38.5|37.8|36.35|36.25|35.05|34.75|34.65|34.1|34.05|34.4|34.4|34.55|34.45|34.9|34.45|34.15|34.1|34.1|33.3|32.95|32.25|32.4|32.45|32.35|32.85|32.95|32.75|32.9|33.7|33|32.05|32.05|31.85|32|31.6|31.5|31.8|31.5|31.8|32.2|32.7|32.35|32.05|31.75|31.25|31.65|31.35|31.25|31.25|31.65|31.6|31.6|32|32.15|32.5|31.95|30.8|31.4|31.5|32.2|32.45|32.2|32.1|32.15|32.05|32.75|33.05|32.9|33.45|33.95|33.7|32.75|32.45|32.8|32.5|32.4|32.85|32.3|32.1|32.65|33.8|33.55|33|32.25|32.4|31.95|31.3||29.6|27.55|27|27.4|27.35|26.95|25.85|25.9|26.45|26|26|26|26.85|||27.2|26.05|26|26.35|25.8|25.9|25.65
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|121.45|119.6|122.1|122.5|121.75|121.6|121.3|121.5|121.25|117.5|117.35|117|116.25|114.45|113.45|114.8|112.5|110.35|112.3|111.2|111.05|111.8|112.7|110.35|109|108.6|107.8|108.95|111.55|110.25|106.8|105.85|104.9|104.25|104.05|100.15|104.85|108.5|109.25|112.95|114|113.05|113.2|109.5|109.75|110.1|108.55|107|105.9|107.85|106.25|102.5|100.6|100.75|||100.5|101.35|101.9|||98.68|98.32|97.76|95.52|96.06|97.52|96.84|99.86|98.32|99.56|102.8|100.75|102.7|103.2|102.9|102.75|101.85|102.1|102.4|103.45|104.2|101.65|102.15|101.35|102.25|103.65|103.5|100.3|97.72|97|97.26|94.98|90.4|89.72|88.22|87.52|89.98|84.8|84.6|83.6|84.9|88.54|91.6|92.7|90.54|91.82|91.9|91.3|89.7|89.26|89.54|89.48|91.32|90.78|88.6|88.2|86.88|85.48|83.74|84.92|83.5|83.5|81.36|80.28|81.6|82.3|81.52|81.12|84.36|85.68|86.52|87.4|87.86|87.88|89.26|88.04|89.14|89.84|90.22|91.3|91.52|93.12|96.54|98|97.3|99.58|101.1|99.08|98.06|97.82|100.65|100.2|103|103.55|104.85|105|103.65|102.2|101.4|101.7|102.2|101.7|99.94|101.25|101.1|103.95|103.65|103.8|104.3|105.4|105.2|105.85|101.35|100.35|100.5|100.2|98.2|97|93.4|94.7|94.74|93.72|94|91.92|90.52|88.2|87.68|86.48|87.04|86.14|88.76|88.56|87.34|88.62|88.44|89.1|87.32|85.18|86.14|89.08|93.62|93.3|95.04||88.9|88.3|84.7||82.64|84.9|81.6|76.9|75.84|||73.9|74.28|72.06|71.98|69.68|72.12|75.08|75.84||75.62|74.44|75.02|75.14|77.5|79.5|77.8|73.96|71.94|71.14|71.14|69.82|70.12|71.5|71.22|69.42|70.78|73.82||||72.72|74.48|72.76|71.92|71.38|74.02
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|253.5|257.3|257.5|250|249.8|246.6|240.7|231.5|233.5|233.1|237.6|244.6|259.6|256.5|253.2|256.9|248.5|245.9|253.8|256.7|257.8|259.2|261.8|263.8|255.3|253.6|263.2|251|234.4|231.8|226.8|225.2|222.2|220|219.8|219.6|233.5|236.4|235.6|236.8|236.8|236.6|234|227|226.9|226|224.3|225.4|225.6|226.1|225.3|227.1|229.4|230.5|||240.5|239.9|235|||233.6|230.6|226.9|229.2|229.8|231.3|229|228.2|225.2|219.3|216.5|214.2|215.8|215.3|215.6|218.4|224.1|224|215.4|212.6|215.9|215.6|218.6|213.4|213.8|216.1|219.4|221.3|221.2|221.1|224.8|225.8|215|211.2|213.3|207.3|202.3|199.1|197.55|199.1|203.4|213|214.4|213.4|212.8|210.9|206.2|201.9|201.5|201.2|201.8|198.75|205.4|202.8|199.6|196.9|195.8|193.1|190.75|196|199.25|195.95|183|176.05|179.1|183.6|182.2|182.1|185|184.3|186.3|189.25|189.9|186.8|186|185.5|182.3|185|183.1|189.35|185.75|185|183.75|184.45|185.85|185.6|184.3|184.3|183.65|185|186.55|189.25|195.85|201.8|203.8|203.2|200.3|195.95|192.65|191.4|187.8|190.5|194.25|195.15|195.25|195.1|192.9|191.4|192.6|194.8|194.85|195.9|191.65|190.15|190.55|186.7|184.9|184.65|184.2|185.65|183.55|182.95|184.4|181.55|176.5|173.2|174|172.75|176.8|177|184|187.35|188.05|186.6|185|185.55|183.55|174.75|175.4|179.5|188.3|190.4|186.15||189|185.95|185.55||183.9|181.8|181.2|182.35|177.45|||169.7|164.25|162.7|159.7|158.85|163.1|169.4|171.95||168.15|159.85|148.75|150.15|155.15|162.55|155.25|164.6|160.1|160|161|161|164.4|165.4|163.7|161.45|158.8|155.5||||146.9|145.45|138.25|138|144.1|142.7
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|137|141.6|141.8|138.1|139|140.5|154.8|156.5|156|160.5|159.7|160.3|162.7|163.3|161|156|157.4|157|162.7|169|177|182|184.7|183.8|184.1|181.3|180.8|177.8|177|175.8|174.1|175.9|176.5|180|174.6|175.8|178.4|174.6|175.4|171.7|171.1|169.4|166.3|162.2|161|161.4|159|157.2|159.2|160|160.2|161.2|167.2|167.5|||167.4|167.3|167|||167.4|169.4|169.2|167.5|166.3|166.3|166.7|168|169.2|168.5|168|169.3|168.2|168.4|170|169.3|172.2|172|170.6|167.1|163.2|163|171.9|171.8|170.5|169.9|171.1|167|171.2|170.5|162.1|159.7|165.4|195.2|194.6|186.6|185|184.5|186.2|186.2|188.3|187.5|187.3|187.8|189.3|189|189.7|193.3|189|187.1|187|185.1|185.7|182|182.5|183.9|182.2|178.1|175.2|173.5|170.3|168.8|167.1|164.4|163.3|165|164.8|163.8|158.5|157|159.4|154.3|153.4|150.5|148.8|143.9|141|141.5|140.5|142.6|149.1|151.5|145.6|143.1|153|163|162.5|161.9|161.5|161|158.8|157.7|155.7|156|156.3|156.5|153.4|152.2|154|153.7|155.5|158.1|165.2|164.6|166|169|167.8|160.2|160.7|165|173.1|176.7|176.6|177.1|173.1|172.5|170.3|168.4|170.4|170.3|178|174|169.8|169.9|169.3|168.6|166.3|168.2|171.1|169.7|170.3|169|165.4|164.7|167.9|167.4|167.2|163.3|162.8|161|161.7|153.6|154.5|161.5|168.9|171|175.1|176.8|180.5|174|168.1|194.1|204|190.3|185.4|179.9|174.2|176.2|177|167.9|157.4|157.3|158|155.1|151.8|151.7|154.1|150.7||149.6|161.1|164.6|163.5|155.2|158.2|153.8|152.3|148|135.7|149.2|142|135.4|||128.9|126.5|123.4|117.1|117.3|116.2|117.6
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|248.4|244.4|255|251.4|255.4|255|253.4|241.2|239.2|241|235.6|241.2|240.4|242.2|242|241.2|238.2|237.4|245|247.4|242.4|241|250|265.2|262|259.4|260|265|259.6|260.4|258.8|255.4|257.4|257.2|258.2|261.2|262.8|261.6|260.4|257.4|256.4|256.8|261|253.4|256.4|261.2|262.2|268.2|274.8|277.6|276||285.6|286.2|||285.6|282|278.4|||275|271|278.2|277|268.4|259.6|259.2|256|256|259.4|256.6|267.4|258.2|249.8|248|247.2|248.2|250|253.4|252.4|251.8|258.2|256.4|265|266.4|266.6|265.6|266|257.2|252.2||257.4|258|251|231.2|221|221.4|218.2|210.6|213|211|216|219.2|222.6|224.2|225.2|231.4|231.4|226.2|218.2|211|211.4|213.2|209.4|217.4|220.2|225|222.4|226.4|227.2|225.6|226.2|226|223.2|227.4|225.4|222|220.4|229.4|225|222.4|219|218.6|219.6|218.8|214.6|214.2|217.4|212.2|218|220.4|217.6|222.6|226.2|231|235|239|238.6|236|235|235.6|229.2|228.4|226|217.2|215.2|219|218.6|223.6|216.4|214.2|213.2|209|201.2|199.3|198.5|196.2|199.1|198.6|204.6|200.8|198.8|199.5|199.7|198.2|199.2|199|198.8|196.4|193.9|198.4|201.4|198.1|198|197.7|193.8|197.2|196.8|197|194|200.4|201.8|198.2|195.9|195.2|195.7|196.7|191.6|187.5||187.8|188.1|186.1|190|189.7|184|180.9|180.7|179.3|175|174.2|181.2|173|163.8|167|167|170|165.6|148.1|151.3|154|153.3|160.5|168.3|164.4|166|169|168.2||172.9|172|179.2|175.6|175|182.3|175.4|174.3|180.2|171.7|165.9|165.5|167.7|||165.7|164.4|164.9|164.3|156.3|152.8|154.2
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|185.85|185.6|184.35|184.2|181.45|180.45|179.3|179.1|177.75|173.7|173.7|172|170|169.5|166.25|168.65|166.35|170.35|168.7|167.2|167.55|165.7|166|164.95|163.25|165.5|165.8|167.75|169.7|171.2|171.1|170.05|167.25|166.7|165.2|163.6|165.8|165|165.65|168.05|169.1|168.65|168.55|164.7|165.8|163.1|163.1|165.5|165.15|166.35|165|163|161.5|162.7|||166.9|166|165.55|||160.6|157.9|156.6|158.75|159.15|159.45|160.5|160.85|159.55|161.15|159.85|159.75|158.1|160.75|160.65|158.65|159.25|159.5|160.6|160.85|162.3|159.3|157.45|156.3|155.65|154.5|153.05|150.9|148.8|149.5|150|144.65|134.85|133.2|133.3|134.05|131.7|128.1|126.05|126.1|127.45|133.15|135.7|136.45|132.1|136.35|138.3|135.45|132.15|131.65|132.35|132.15|134|134.45|135.15|134.05|132.2|130.4|127.1|128.25|127.95|128.15|128.4|126.4|125.3|128.8|129.05|128.7|134|134.9|135.6|136.05|136.3|136.05|135.2|133.15|135.2|138.3|136.1|137.5|137.65|138.55|140.2|141.45|141.35|142.3|143.05|142.35|140.55|141.4|142.55|143|144.3|142.7|144.3|145.65|142.8|141.05|140.35|142.05|142.45|140.55|137.6|138.35|137.15|141.4|141.3|141.7|142.05|144.5|143.75|146.7|144.75|144.4|146.25|146.3|140.9|138.6|125.7|127.05|128.6|130.45|132.2|128.9|130.65|127.85|126.55|126.25|128|126.35|129.65|130.2|127.95|130.4|130.4|131.1|131.3|127.4|129.85|133.5|140.4|141.2|143.8|140.35|136.85|136.5|133.4||130.3|132.1|128.85|122.7|119.25|117.25||117.45|118.3|115.45|112.4|109.9|115.1|116.1|116|116.7|115.05|116.65|118.5|118.55||118|118.5|113.15|110.4|108.9|108.65|105.05|106|109.25|109.85|106.85|109.45|111.4||||111.15|115.65|110.6|109.55|108.7|113.25
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|129.1|127.3|126.15|124.85|123.3|123.9|120|118|116.45|115.1|116.15|117.25|116.9|115.85|113.2|115.95|114.05|111.5|112.35|111.75|113.05|113.25|113.8|111.95|110.3|111.25|110.2|108.25|114|114.9|115.75|114.9|118.2|115.6|113.75|109.7|113.35|115.8|115.6|115.25|113.35|112.7|111.25|111|111.7|113|111.9|111|109.6|110.9|109.5||109.4|108.95|||108.6|109.8|108.5|||109.2|108.6|107.4|113.2|113.7|112.45|109.6|111.2|109.25|109|110.55|106.45|106.65|107.05|106.1|105.1|106.4|105.1|105.75|105.25|106.15|107.5|105.85|104|101.8|101.45|99.72|98.2|94.44|93.8|89.2|91.92|95.02|102.8|102.95|100.45|100.5|93.5|93.76|94.06|95.12|97.86|100.45|103|105.5|108.15|111|110.9|112.8|111.45|112.35|110.75|112.4|112.25|113.25|112.9|111.9|112|110.65|111.8|110.3|110.6|112.85|108|106.45|106.95|104.15|103.15|107|107.3|108.35|106|105.4|105.45|105.35|103.9|102.05|102.8|101.3|102.85|106.3|104.3|105.75|104|103.15|100.4|101.2|100.15|96.3|99.5|99.88|98.06|95.34|95|95.7|94.88|94|93.2|92.74|93.28|92.54|89.26|85.12|85.12|84.62|85.56|86.82|84.08|83.24|85.9|85.18|86.82|83.04|82.72|85.6|87.56|85.78|86|83.66|84.18|84.56|84.34|85.12|83.64|82.84|82.4|81.72|80.94|79.42|77.5|80.14|82.2|82.38||84.42|83.38|82.36|77.46|74.44|74.2|78.42|81.64|81.86|83.58|85.96|83.8|83.48|81.08|79.16|80.36|79.72|79.5|78.48|73.4||74.4|74|68.9|67.44|65.9|69.36|69.64|68.84|69.3|67.5|64.96|63.04|60.4||64.14|59.62|58.2|55.82|53|52.54|52.06|50.62|51|48.29|46.27|46.09|48.32|||47.06|45.42|44.78|39.97|37.64|37.9|39.83
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1151|1158.5|1159|1152|1152|1158.5|1140.5|1110|1090|1098|1102.5|1137|1135|1129|1096|1110.5|1091.5|1079.5|1124.5|1119.5|1127.5|1113.5|1111.5|1105.5|1066|1026.5|1000.5|1019|1018|1010.5|1003|999.4|984|961.2|945|930.4|950.2|980.4|968.6|972.2|983.6|975.6|974.2|981|981.4|995|1001|994.6|1002|987.2|996.6|1004|1017.5|1030.5|||1020|1026.5|1012.5|||1011.5|1014|1003|1012.5|994.6|981|977.2|970.8|979.2|977.6|998.8|991.8|987.4|985|981|983|976.6|984.6|1012|1021|1012.5|1012|1024|1001|997.2|998.4|995.8|970.8|1014|1012|999|991.4|1016|1092|1100.5|1065.5|1045.5|1023.5|1010|930|1003.5|1019.5|1016|1041.5|1053|1052.5|1049|1054.5|1058.5|1053|1068|1071|1070.5|1054.5|1064|1050|1046.5|1055.5|1040|1043|1037.5|1030.5|1019|1009|997.6|994|988.2|972.2|988.8|984|976.6|966.6|965.4|979.4|977|962|947.6|950.2|945.2|968.6|970|963.6|968.2|962.6|970.4|957|949.6|946.4|930.8|925.2|931.2|927.8|925.4|923.8|917.4|905|899.4|897|898.8|889.8|888.8|879.4|872.4|865.6|866.4|864.6|865.4|859.6|858.8|868|864|864|850.8|852|840.6|843|835.8|835.4|833.8|835.2|830.4|834.2|827|827.6|815.8|807.2|804|789.6|790.2|782|801|807|768.8|773.8|764|759.8|763.4|741.2|729.8|734.2|741.4|735.4|721.8||734.4|732.4|716.6||708|698.6|693.4|723.4|729.8|||715.6|715.8|697.8|684.4|682|697.8|707|701||691.6|684.2|668|650|668.2|695.8|677.4|673.6|665.2|646.6|645.6|646|646.8|646|640.4|625.8|635|631.6||||625.2|627.6|606|591.8|594.4|590.4
05366|18899|/equities/dufry-ag|STOXX600|67.76|66.57|66.85|63.9|62.88|62.08|60|61.12|60.29|59.42|61.04|62.62|62.5|63.64|59.38|60.98|55.7|53.8|51.72|49.95|50.36|50.78|51.18|51.06|50.18|49.82|50.22|52.9|52.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05367|424|/equities/edp|STOXX600/EAFAVALUE|4.729|4.781|4.757|4.734|4.778|4.719|4.661|4.517|4.403|4.466|4.451|4.492|4.761|4.736|4.723|4.744|4.699|4.584|4.688|4.711|4.791|4.884|4.91|4.872|4.801|4.951|4.922|4.922|5.022|5.086|5.072|5.182|5.17|5.194|5.098|4.886|4.91|5.154|5.262|5.236|5.238|5.266|5.286|5.294|5.324|5.344|5.322|5.38|5.494|5.564|5.488|5.33|5.26|5.234||5.156|5.2|5.244|5.172||5.108|4.96|4.832|4.764|4.874|4.82|4.76|4.726|4.736|4.655|4.673|4.635|4.599|4.559|4.549|4.488|4.443|4.412|4.468|4.511|4.504|4.443|4.421|4.471|4.427|4.35|4.427|4.445|4.479|4.507|4.497|4.345|4.275|4.366|4.358|4.399|4.167|4.284|4.225|4.141|4.11|4.147|4.273|4.282|4.369|4.382|4.414|4.404|4.5|4.489|4.478|4.576|4.515|4.366|4.338|4.328|4.206|4.192|4.217|4.218|4.21|4.114|4.125|4.144|4.093|4.127|4.122|4.115|4.137|4.215|4.22|4.227|4.216|4.224|4.233|4.256|4.182|4.159|4.115|4.136|4.343|4.32|4.249|4.221|4.226|4.272|4.33|4.342|4.318|4.247|4.243|4.285|4.297|4.33|4.349|4.371|4.331|4.33|4.346|4.307|4.356|4.374|4.331|4.249|4.279|4.253|4.302|4.338|4.401|4.449|4.533|4.519|4.508|4.42|4.385|4.166|4.21|4.165|4.301|4.331|4.38|4.363|4.163|4.229|4.335|4.222|4.132|4.127|4.067|4.022|4.025|4.028|4.066|4.061|4.069|4.039|3.982|3.943|3.903|3.958|4.031|4.062|4.032|4.009|4.14|4.253|4.173|4.122|4.074|4.088|3.974|3.968|4.128|4.115|4.047|4.037|3.966|3.937|3.842|3.78|3.733|3.779|3.726|3.962|3.909|3.775|3.777|3.724|3.669||3.704|3.646|3.669|3.666|3.636|3.678|3.622|3.577|3.587|3.67|3.567|3.586|3.599|||3.538|3.481|3.459|3.414|3.43|3.412|3.432
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|218.6946|215.9483|214.0259|213.6597|213.7513|212.9274|206.1533|200.7523|192.6965|191.1403|188.6687|187.5702|186.1055|183.7254|181.2995|185.3732|186.7463|182.398|187.9363|189.3095|187.2955|188.6687|191.3234|192.6965|192.8796|192.4219|191.8727|193.2458|193.0627|189.7672|191.3234|189.1264|181.2995|185.7393|186.1055|189.401|192.4219|190.3164|188.5771|186.014|184|181.8946|179.606|176.9513|177.7294|180.3383|173.0149|172.6945|169.9941|171.5503|170.3602||173.7015|173.2438|||175.1662|176.997|174.8916|||174.8458|174.1135|172.8319|176.997|176.6766|178.5533|178.2786|180.0179|181.2538|182.1692|185.3732|182.1692|182.3523|182.398|180.796|185.0985|186.4717|186.7463|187.3871|187.1125|185.7393|186.5632|188.3941|187.204|187.204|187.3871|188.1194|186.8378|184.8239|185.9224|180.4299|179.6518|180.3841|189.7672|191.598|185.7393|188.0279|182.9015|179.606|181.5284|180.796|184|186.197|178.6906|185.0985|184.5493|188.3025|190.408|189.401|185.4647|189.9503|188.5771|189.3095|187.7533|185.9224|188.6687|189.0348|187.5702|186.014|190.8657|190.8657|188.8518|186.197|181.986|174.48|176.585|173.29|172.42|177.409|175.349|172.1|168.758|167.248|166.149|166.378|164.502|162.213|171.093|167.889|169.079|171.321|167.065|171.504|170.04|171.733|169.903|170.498|168.209|164.273|164.913|161.664|161.526|162.35|162.35|163.128|163.22|161.984|160.245|156.995|154.89|154.203|152.784|148.802|150.129|149.489|152.464|151.594|151.457|150.45|151.686|151.091|152.235|154.89|152.509|160.886|161.984|158.826|159.879|156.537|156.492|154.386|149.351|149.168|146.925|142.44|138.915|140.105|139.51|141.982|138.183|140.884|142.76|140.06||143.904|146.01|143.721|135.94|135.025|137.542|142.623|142.394|146.285|146.88|146.239|146.925|142.394|140.655|138.641|141.158|139.053|138.549|132.874|127.473||127.564|128.8|125.459|122.209|117.586|123.491|123.719|124.864|125.23|118.181|116.625|115.618|114.703||123.262|119.6|118.044|117.083|113.97|114.931|114.84|115.206|116.808|116.442|111.407|110.034|116.121|||116.808|110.949|111.636|104.816|101.703|104.633|106.83
05369|18977|/equities/elekta|STOXX600|110.88|114.97|118.71|118.41|117.2|110.87|113.51|110.35|109.75|109.4|108.8|110.58|114.03|109.24|111.43|110.09|118.38|116.4|120.15|119.36|119.97|121.71|122.66|122.49|121.35|119.3|120.26|118.55|117.25|118.25|118.85|120.07|120.69|121.2|120.15|119.82|118.7|115.99|116|118.15|114.87|116.34|115.65|114.65|114.94|111.06|109.46|108.33|109.05|109.15|110.55||112.15|111.65|||110.7|111.5|110.05|||108.6|106.2|105.05|107.7|110.6|109.1|111|108.3|106.8|108.08|108.15|111.45|108.95|109.25|108.88|110.95|115.2|113.15|112|106.75|105.65|104.01|103.95|106.35|108|109.34|110.25|110.35|108.5|108.85|112.2|111.05|108.5|105.7|106.25|104.95|104.49|103.45|101.5|102.2|102.16|104.65|103.9|110.5|111.85|113.97|116.1|115.97|115.35|115.1|116.45|115.25|113.78|112.75|111.75|110.65|111.4|111.55|110.53|112.75|111.7|111|112.4|110.75|110.3|111.3|111.67|111.78|117.58|116.42|118.25|120.3|119.9|118.95|117.2|117.05|116.35|115.85|114.65|113.7|108.95|107.35|106.1|102.15|103.2|101.92|95.86|94.98|97.9|98.3|96.76|96.91|96.75|96.88|97.3|96.43|98.12|96.96|95.63|95.54|95.82|95.16|98.8|88.48|86.67|88.7|86.84|83.78|83.66|85.56|85.14|84.85|85.8|84.5|84.78|85.1|83.12|86.34|85.16|83.43|88|88.1|88.9|87.24|87.24|86.82|84.7|84.7|84.82|83.66|85.14|86.3|85.58||87.02|87.55|85.56|82.16|82.8|84.32|86.78|80.31|90.4|91.04|91.26|91|99.35|99|98.82|100.18|102.45|101.7|101.8|98.26||99.71|97.65|97.45|87.3|85.94|88.14|91.4|90|90.08|87.9|87.34|85.35|83.74||87.88|82.29|80.87|85.88|84.76|86.7|85.86|86.66|87.01|86.32|84.9|84.94|86.46|||84.26|82.88|85.68|81.3|79.3|79.33|78.7
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|86.9125|88.5054|88.5054|87.7089|87.2111|87.908|85.1205|83.2289|82.7311|84.2245|84.6227|83.2289|89.0032|89.7|88.804|91.0938|91.9898|90.5961|91.2929|93.1845|93.2841|94.6778|96.2708|96.7685|97.3659|98.461|97.8636|97.4654|98.8592|98.7597|98.5605|101.149|99.9543|98.2619|97.7641|96.8681|98.3614|101.5472|101.3481|99.7552|99.5561|99.1579|99.9543|99.2574|99.1579|98.5605|97.2663|97.3659|98.1623|98.5605|97.0672|94.877|95.6734|96.669||96.9676|97.2663|97.1668|95.773||95.0761|95.5739|93.7818|92.5872|94.6778|93.3836|91.8903|91.4921|93.1845|92.6867|92.8858|92.6867|92.5872|91.2929|90.5961|91.4921|92.0894|92.4876|93.2841|92.8858|93.085|92.3881|91.5916|92.6867|92.4876|91.0938|90.0983|90.1978|92.0894|92.1889|91.3925|90.0983|88.6049|87.5098|86.6138|86.9125|83.5276|83.2289|82.532|82.2333|82.8307|82.8307|85.9169|86.3151|86.116|86.116|86.4147|86.2156|87.2111|87.012|88.1071|89.0032|89.5009|89.5009|89.1027|89.8992|89.7996|89.5009|87.7089|87.1116|85.1205|84.7222|85.5187|86.116|85.7178|85.3196|84.2245|83.428|83.5276|85.3196|85.1205|85.0209|84.2245|83.9258|84.8218|84.9214|84.0253|84.6227|83.8262|83.9258|88.5054|87.3107|87.5098|88.1071|88.0076|88.5054|88.5054|90.7952|90.2974|89.5009|89.6005|90.6956|90.6956|90.3969|89.5009|90.7952|88.804|87.5098|86.8129|86.6138|86.9125|88.0076|87.1116|88.9036|91.5916|91.6912|93.1845|95.1756|93.8814|93.8814|95.8725|96.1712|96.2708|95.1756|94.9765|93.3836|93.2841|92.6867|93.8814|94.0805|95.6734|96.7685|97.1668|97.1668|97.4654|96.4699|93.6823|93.7818|93.1845|94.5783|93.2841|94.2796|95.0761|93.981|95.0761|93.981|93.7818|93.4832|91.6912|93.2841|94.2796|95.773|95.2752|95.0761|96.9676|102.5428|102.1446|101.3481|100.1534|99.5561|96.669|97.7641|100.3525|102.5428|100.5517|100.3525|98.461|98.2|100.6|102.6|105|105|106.4|104|104.2|100|100.2|99.8|97.9||102|100.2|102.8|103.2|102.6|102.2|99.2|98|94.7|91|87.1|86.4|86.5|||88.2|86.3|86.8|90.1|91.1|88.8|87
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|50.7|50.66|50.14|49.81|49.78|49.65|50.24|49.98|49.73|49.1|49.47|49.51|49.43|49.29|49.35|50.16|50.14|50.12|50.24|50.16|50.08|49.76|50.02|49.34|49.17|49.04|48.38|48.19|48.18|48.46|49.1|49.25|49.15|49.29|48.98|49.32|47.49|47.65|47.21|46.42|46.56|46.51|46.21|46.01|45.33|45.1|46.1|45.95|45.42|45.3|45.17||45.27|45.1|||44.87|44.51|44.33|||44.39|44.12|44.08|44.51|44.23|44.07|44.12|44.36|44.08|44.27|44.37|43.8|43.8|44.09|44.16|44.52|44.76|44.61|44.85|45|44.59|44.61|45.52|45.1|45.09|45.34|45.15|45.07|44.71|44.4|44.96|45.04|44.31|43.95|44.11|43.19|42.94|42.31|41.6|42.4|43.01|43.67|44.25|44.69|44.53|45.26|45.88|46.61|46.78|49.82|50.44|50.66|49.4|49.43|49.1|49.04|49.48|48.75|48.55|48.87|50.1|50.4|50.4|50.56|50.32|50.76|49.94|49.7|50.46|49.81|49.91|49.36|49.45|49.67|49.81|49.98|49.85|48.44|48.44|49.33|49.9|49.47|49.1|49.7|49.67|50.02|50.5|49.99|49.82|50.16|50.22|49.96|50.52|50.7|51.14|49.99|49.91|49.96|49.86|49.78|50.16|50.64|50.08|50.38|50.44|50.94|50.9|51.7|52.34|53.1|52.84|52.98|53.26|53|52.62|53.76|54.82|54.56|54.9|55.7|54.26|54|53.98|54.18|54.18|53.72|53.8|53.18|53.78|52.52|52.82|52.8|52.42||52.54|52.8|52.56|51.44|51.56|52.9|52.98|52.96|53.36|53.74|54.36|53.98|54.08|55.96|53.94|53.94|53.54|53.62|53.72|53.62||53.26|53.4|54.22|53.82|54.66|55.46|54.54|54.32|53.72|53.04|54.04|54.64|54.2||54.76|54.88|55.18|54.94|55.16|54.76|54.22|52|53.2|53.54|53.9|54.6|53.96|||52.52|52.3|51.14|52.54|53.62|56.42|54.18
05372|453|/equities/enagas|STOXX600/EAFAVALUE|17.64|17.78|17.86|17.85|17.725|17.73|17.62|17.63|17.375|17.28|17.245|17.13|17.365|17.4|17.235|17.335|17.305|17.14|17.03|17.01|17.09|17.215|17.61|17.455|17.34|17.3|17.42|17.5|17.855|17.92|18.06|18.055|18.15|18.225|18.175|18.525|18.385|18.3|17.95|17.745|18.015|18.025|18.21|17.94|17.91|18.205|18.01|17.955|18.01|18.005|17.83|17.74|17.595|17.895||17.84|18.28|18.3|18.28||18.225|17.95|17.84|17.75|18.77|19.3|20.03|20.16|20.17|19.965|20.27|20.06|20|19.72|19.77|19.64|19.58|19.865|20.41|20.4|20.4|20.47|20.24|20.18|19.93|19.72|19.725|19.76|19.65|19.22|19.405|19.695|19.295|18.785|18.71|18.785|18.225|18.675|18.315|18.315|18.47|18.75|19.215|19.435|19.295|18.93|19.165|18.735|19.245|19.06|19.185|19.485|19.39|19.37|19.315|19.2|19.195|19.33|19.575|19.59|19.775|19.695|20.04|19.705|19.435|19.54|19.545|19.32|19.5|19.915|20.11|20.05|20.18|20.22|20.24|20.3|20.02|19.835|20|19.88|20.12|20.37|20.37|20.47|20.51|20.66|20.81|21.16|21.17|20.92|21.11|21.32|21.37|21.4|21.39|21.78|21.53|21.56|21.2|21.1|21.09|21.05|21.06|21.02|21.37|21.24|21.64|21.36|21.38|21.89|22.01|21.95|22.02|21.97|21.62|21.36|21.35|21.23|21.1|20.71|20.75|20.81|21.06|22.69|22.37|22.01|21.62|21.61|21.45|21.8|21.3|21.44|21.75|21.64|21.83|21.4|21.48|21.07|20.28|20.53|20.78|21.26|21.75|21.77|21.88|21.93|21.42|20.97|20.52|20.21|20.69|20.75|20.68|20.51|20.3|20.49|20.17|20.33|20.82|21.34|20.95|20.85|20.56|20.48|20.5|20.25|20.31|20.1|20.01||20.62|20.08|19.965|20|20.23|20.7|20.2|19.575|19.15|19.3|19.39|19.26|19.3|||18.92|18.51|18.575|18.375|18.085|17.78|17.81
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|21.57|21.67|21.68|21.75|21.53|21.56|21.09|20.64|20.29|20.51|20.32|20.19|20.67|20.5|20.55|20.7|21.08|21.07|21.38|21.59|21.69|21.42|21.58|21.69|21.41|21.43|21.51|21.12|21.35|21.45|21.51|21.5|21.44|21.16|21.1|21.1|21.26|21.84|21.7|21.62|21.76|21.92|22.25|22.09|22.24|22.27|21.95|21.76|22.37|22.43|22.43|22.1|22.07|22.3||22.28|22.52|23.22|23.01||22.71|22.75|22.18|22|22.61|22.32|22.28|22.28|22.7|22.57|22.58|22.47|22.46|22.38|22.61|22.83|23.15|23.22|23.93|23.88|23.83|23.89|24.04|24.68|24.49|24.05|24|23.88|24.16|23.98|24.17|24.19|23.67|24.04|24.04|24.22|23.34|23.54|22.98|22.41|22.59|22.6|23.48|23.81|23.7|23.45|23.48|23.82|23.92|23.74|23.63|23.58|23.47|23.27|23.05|23.17|22.93|23.06|22.98|22.85|22.89|22.83|22.98|22.97|22.59|22.18|22.44|22.37|22.45|22.96|23.17|23.35|23.4|23.18|23.26|23.19|23.02|22.91|22.9|22.91|23.4|23.33|23.31|23.22|23.12|23.3|23.24|23.51|23.58|23.18|23.32|23.5|23.67|23.8|23.85|24.36|24.09|24.16|23.88|23.58|23.7|24.03|23.95|23.68|24.04|23.85|24.44|23.76|23.76|23.78|24.22|24.07|24.49|24.39|24.23|23.9|24.06|23.75|23.72|23.26|23.28|23.28|23.06|23.39|23.2|22.6|21.68|21.72|21.58|22.49|22.21|22.38|22.57|22.25|22.19|21.85|21.93|21.6|20.86|21.21|21.22|22.05|22.19|22.35|22.37|22.42|21.89|21.65|21.4|21.12|21.03|20.73|20.52|20.24|20.09|20.1|19.935|19.84|20.17|19.92|19.9|20.34|20.23|20.21|20.1|20.06|20.05|20.24|19.515||20.25|19.54|19.235|19.085|18.82|19.32|19.245|19.16|19.35|19.155|19.31|19.37|19.335|||18.78|18.53|18.72|18.46|18.445|18.3|18.735
05374|6963|/equities/enel|STOXX600/EAFAVALUE|8.005|8.162|8.152|8.134|8.231|8.217|8.111|8.071|7.794|7.763|7.587|7.521|7.802|7.835|7.755|7.812|7.839|7.835|8.077|8.062|8.177|8.228|8.303|8.464|8.361|8.288|8.255|8.278|8.366|8.412|8.416|8.321|8.146|8.162|8.184|8.073|8.113|8.313|8.211|8.041|8.453|8.436|8.558|8.531|8.824|8.833|8.793|8.793|8.772|8.809|8.777|8.417|8.324|8.3|||8.251|8.275|8.26|||8.143|7.862|7.735|8.111|8.17|8.063|8.01|8.106|8.049|8.131|8.11|8.06|8.104|8.146|8.208|8.245|8.318|8.37|8.401|8.47|8.369|8.226|8.08|8.133|8.066|8.06|8.057|8.02|8.014|8.054|8.065|7.92|7.791|7.569|7.372|6.985|6.994|6.734|6.827|6.874|6.938|7.37|7.43|7.434|7.411|7.474|7.451|7.469|7.394|7.448|7.64|7.648|7.47|7.425|7.537|7.344|7.303|7.342|7.374|7.385|7.418|7.397|7.35|7.253|7.324|7.35|7.248|7.228|7.353|7.38|7.518|7.52|7.554|7.566|7.568|7.5|7.361|7.42|7.37|7.513|7.529|7.49|7.555|7.55|7.617|7.724|7.804|7.797|7.614|7.73|7.72|7.75|7.771|7.796|7.98|7.88|7.855|7.768|7.668|7.679|7.825|7.773|7.656|7.729|7.692|7.729|7.783|7.824|7.896|8.103|8.127|8.317|8.225|8.258|8.088|8.024|7.958|7.993|7.86|7.925|7.911|7.857|7.86|7.831|7.754|7.573|7.635|7.597|7.635|7.581|7.624|7.639|7.511|7.503|7.396|7.463|7.451|7.11|7.205|7.318|7.503|7.395|7.442|7.442|7.432|7.21|6.995|6.86|6.766|6.59|6.421|6.482|6.406|6.245|6.175|6.034|6.019|5.808|5.726|5.712|6.008|6.094|6.068|6.133|6.115|6.04|5.98|6.007||6.205|6.054|6.111|5.977|5.8|5.917|5.913|5.99|6.126|6.158|6.205|6.16|6.363|||6.278|6.224|6.25|6.073|6.008|5.907|5.953
05375|6974|/equities/eni|STOXX600/EAFAVALUE|10.26|10.16|10.12|10.274|10.252|10.198|10.07|10.064|10.09|9.883|9.566|9.548|9.365|9.508|9.368|9.612|9.385|9.274|9.164|8.89|9.044|9.069|9.073|8.968|8.63|8.702|8.705|8.71|8.574|8.486|8.479|8.329|8.23|8.155|8.352|8.336|8.384|8.225|8.305|8.402|8.668|8.81|8.789|8.69|8.669|8.965|9.032|8.978|8.818|8.956|8.919|8.782|8.408|8.397|||8.534|8.527|8.582|||8.37|8.18|8.058|8.6|8.688|8.627|8.575|8.645|8.737|8.733|8.811|8.675|8.625|8.532|8.356|8.283|8.211|8.303|8.46|8.517|8.566|8.452|8.223|8.071|7.974|7.995|7.8|7.737|7.485|7.453|7.562|7.305|6.59|6.469|6.528|6.329|6.415|5.939|5.855|5.726|5.81|6.1|6.223|6.356|6.192|6.34|6.46|6.668|6.374|6.384|6.606|6.66|6.768|6.845|6.74|6.683|6.666|6.521|6.317|6.46|6.584|6.662|6.732|6.668|6.532|6.928|6.95|6.95|7.388|7.537|7.531|7.414|7.441|7.519|7.515|7.506|7.45|7.601|7.603|7.676|7.66|7.65|7.8|7.899|7.963|8.01|8.055|7.9|7.771|7.93|7.973|7.961|8.1|8.069|8.24|8.244|8.038|7.822|7.732|7.866|7.906|7.57|7.343|7.479|7.761|8.39|8.372|8.462|8.47|8.553|8.615|8.778|8.67|8.755|8.767|8.784|8.59|8.528|8.32|8.434|8.664|8.633|8.742|8.581|8.522|8.33|8.433|8.32|8.397|8.31|8.472|8.662|8.719|8.874|8.715|8.849|8.721|8.251|8.366|8.581|9.132|9.26|9.527|9.065|8.845|8.83|8.377|8.19|8.123|8.336|8.252|8.198|8.138|8.013|8.18|8.184|8.304|8.343|8.454|8.311|8.484|8.592|8.535|8.525|8.423|8.393|8.426|8.211||8.634|8.719|8.315|8.225|8.192|8.404|7.9|7.91|8.205|8.51|8.362|8.567|9.012|||9.255|9.18|9.279|9.203|9.272|9.5|8.982
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|180.772|182.201|181.265|180.969|178.359|173.975|172.793|172.448|169.936|169.985|171.906|177.226|178.408|176.93|176.142|182.496|179.048|177.373|177.767|174.516|170.871|169.837|168.753|167.621|165.749|165.798|164.419|164.271|162.941|162.449|164.911|165.305|163.68|159.937|157.671|155.553|156.439|153.435|159.542|159.887|160.281|159.444|156.784|157.129|157.917|158.705|160.528|160.183|159.789|156.833|148.213||148.854|148.016|||147.425|149.1|147.721|||146.834|147.376|146.095|146.785|146.785|147.228|145.061|145.652|142.992|143.928|144.125|140.431|140.726|139.889|139.446|139.791|138.707|139.446|139.593|140.874|139.741|141.859|143.238|141.613|140.579|141.219|142.697|142.106|140.185|139.593|140.48|140.628|144.027|141.022|140.579|135.505|134.077|128.905|130.333|129.299|130.136|131.515|131.762|127.082|122.206|122.895|125.26|126.491|125.555|124.718|126.737|126.737|127.969|128.067|126.737|127.427|127.279|127.082|125.9|128.215|128.166|129.2|125.5061|122.4029|123.6836|124.718|123.4865|123.0432|125.8509|125.5553|126.4912|125.8016|125.6046|125.5061|124.8657|126.639|125.7031|126.7867|124.9642|125.6538|126.6882|125.5061|126.5897|126.7867|129.6436|127.5256|128.5107|128.0674|125.4568|125.5061|126.836|126.7867|125.5061|125.5553|127.0823|125.2105|125.5553|124.5702|123.8313|124.9642|123.0432|122.0088|119.4475|120.0386|121.4178|122.797|123.2403|121.7133|119.152|119.9893|123.9791|122.8955|122.1074|121.8118|119.2505|118.2653|116.7876|116.2951|114.7189|114.9651|115.0637|114.8666|114.6203|113.4382|113.0441|113.4382|112.9456|112.9949|112.8471|111.4679|114.4233|115.6055|112.8964||112.1082|110.532|109.1036|104.5227|106.0989|107.6751|110.3843|109.2021|110.3843|110.2365|107.4289|105.9512|103.1435|102.0599|101.9614|104.769|101.9614|100.1881|99.006|96.6022||98.9075|99.6956|98.8089|93.7454|91.8342|97.6465|100.2866|99.4493|96.9766|96.6022|96.3264|93.2528|90.6323||96.6613|99.006|99.3015|99.2523|98.0799|97.745|93.3119|92.9572|93.2922|93.1346|88.8985|93.7651|97.9617|||97.6268|96.9766|98.139|93.6665|91.1249|93.2331|93.371
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|248.8|253.5|250|246.2|245|244.4|239.3|233.7|234.8|239.7|240|246.1|245.7|237.1|228.6|236.1|234.3|234.4|242.8|251|248.9|250.5|254.6|259.7|258.9|258.1|257.4|257.4|266|270.3|275.2|282.3|283.7|261.4|251.8|246.1|251.6|233.4|222.3|220.2|219.5|218.1|206.7|202.8|206.9|211.2|210.6|211.4|210.5|213.4|196.2||204.3|205|||210.4|204.1|196.1|||194.15|192.8|184.25|189.65|189.7|188.35|190.3|187.35|188.1|191.25|189.75|189.45|181.8|187.95|195|190.5|187.25|186.3|184.15|185.7|186.8|188.8|190.25|192.55|191.05|191|189.7|190.8|186|186.45|184.9|183.7|185.15|183.5|181|170.75|170.15|163.9|161|163.15|164.2|164.55|169|172.65|171.1|173.2|187.6|183.4|185.65|180.7|178.1|174|172.95|174.2|174.2|176.2|173.25|176.35|172.35|174.55|172.9|177|169.1|160|155.5|158.05|156.15|150.5|156.5|155.7|158|160.1|160|167.15|166.35|162.6|161.1|160.05|156.65|164.45|162.5|160.3|158.5|158.05|159.7|162.5|162.75|162.95|162.15|171.25|194.6|195.45|206.3|205.9|216.6|212.9|213.2|219|215.6|213|209.4|206.9|204.8|198.85|197.05|204.5|203|201|205.7|216.1|196.65|196.95|192.25|187.25|188.4|179.2|183.05|183.2|180.65|180|181.05|180.85|179.55|172.85|166.85|163.3|160.5|156.7|158.35|152.45|154.5|158.3|162.5||157.55|157.8|159.2|146.25|147.4|154.35|162|165.45|175.6|170.5|160.45|155.35|151.65|146|144.05|142.85|143.05|148.15|150.5|149.35||154.1|150.2|144.1|140.2|140|150|148.45|147.5|145|133.5|130.85|126.5|124.55||132|124.2|123.8|127|120.95|123.4|123.85|122.25|123.7|124.2|122.25|121.65|130.85|||129.7|121.85|123.1|115.35|108.2|108.35|109.4
05378|376|/equities/statoil|STOXX600/EAFAVALUE|169.7|170.25|170|174.3|173|171.5|168.35|168.2|169.65|168.75|163.45|163.6|162.05|164.55|162.9|164.55|159.4|157|151.75|150.8|152.85|154.25|153.95|153.5|150.3|153.05|152.25|156.5|156.55|156.25|156.3|155.05|155.25|153.3|153.3|153.15|154.15|157.6|159.95|161.8|165.2|168.1|167|161.8|165|164.2|162.55|158.75|155.2|155.6|151.6|147.65|143.3|143.65|||144.35|142.65|141.9|||139.9|138.95|138.55|145.05|145.55|145.7|144.55|146.7|147.65|147.05|146.95|145|144.7|143.3|140.8|139.1|137.4|140.2|142.75|143.3|145.25|143.15|138.05|136.25|136.15|138.65|138.15|134.85|132|133.2|134.45|130.8|122.85|122.75|123.7|122.4|123.9|121.4|119.2|116.3|120.4|123.8|126.4|131.2|129.15|130.05|132.1|132.35|133.15|131.1|132.8|134.15|133.5|134.8|132.75|132.35|133.05|130.8|127.1|129.25|131|134|138.15|137.75|137|140.1|139.3|139.75|142.8|142.05|142.15|139.8|139.25|139.65|139.2|135.55|134.4|137.75|136.6|137.65|139.95|140.1|141.2|142.25|142.55|144.05|146.55|143.5|141.4|141.8|142.5|143.3|144.75|144.1|149.05|147.4|146.5|144|141.7|141.45|139.6|136.65|134.2|134.3|134.35|136.8|138.3|140.95|138.25|137.65|137.5|139|138.6|140.9|140.45|140.65|138.4|138|135|137.65|136.65|136.6|138.85|137.35|136.3|135.8|136.15|137.55|139.15|135.4|140.05|140.8|139.3|140.5|139.55|142.65|143.4|136|140|142.4|149|150.5|155.45|148.7|145.9|146.5|143.1||140.45|147.9|147.85|148.2|146.95|142.65||144.85|143.6|141.05|135.35|134.55|138.3|139.45|139.25|137.7|132.55|133.6|136.55|132.9||139.05|135.6|132.15|132.3|130.75|129.7|123.3|125.6|127.55|125|124|127.7|132||||133|135.65|131.15|135.5|135.75|123.7
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|28.62|28.14|28.15|27.9|27.96|27.72|28.15|28.15|27.95|27.09|27.43|27.58|27.58|27.56|26.87|27.58|26.71|26.15|25.98|26.04|26.02|26.43|26.51|26.69|26|26.2|26.62|26.66|26.86|26.69|26.29|26.22|25.93|25.41|24.8|24.71|25.42|25.22|25.21|25.83|26.31|26.59|26.48|25.92|25.97|26.15|26.1|26|25.95|26.1|25.63|24.96|24.58|24.91|||24.94|25|25.03|||24.25|24.1|22.8|24.88|25.04|25.1|24.94|24.73|24.05|24.62|24.94|24.68|24.46|24.38|24.3|24.26|24.11|24.06|24.54|24.31|24.11|23.81|23.51|23.38|23.2|23.15|22.81|22.23|21.21|21.07|21.32|20.68|18.17|17.95|17.8|17.86|18.045|17.62|16.93|16.65|16.725|17.74||17.68|17.28|17.675|17.705|17.6|17.15|16.81|17.24|17.3|17.76|18|18.38|18.265|18.2|17.82|17.685|17.75|17.5|17.65|17.71|17.58|17.815|18.15|18.16|18.105|19.26|19.91|20.1|20.25|20.23|20.14|20.31|20.05|20.12|20.37|19.925|19.805|19.815|20.05|20.35|20.27|20.19|20.48|20.5|20|19.71|19.95|20.08|20.02|20.3|20.26|20.67|20.91|20.35|19.92|19.515|19.515|20.15|19.6|19.115|18.78|19.42|20.24|20.79|20.83|21|21.46|21.77|22.17|21.82|21.79|22.3|21.97|21.75|22.11|21.01|21.41|21.82|22.05|22.26|21.33|21.26|20.56|20.5|20.36|20.49|19.66|20.17|21.4|21.09|21.42|21.78|22.17|22.95|21.96|21.26|21.46|23.1|22.77|24.33|23.17|21.8|21.35|19.965||19.505|20.2|19.63|18.5|17.855|17.6|17.915|17.84|17.935|18.23|17.71|17.685|18.51|19.2|19.145|19.055|18.725|18.69|18.975|18.555||19.425|19|17.905|17.94|16.82|16.95|16.18|15.925|16.85|16.82|16.44|16.505|18.25|||17.675|17.16|17.59|15.765|15.22|15.58|15.9
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|269.9|269.9|270.7|270|266.5|266.4|265|265.2|264.6|261.3|260.3|258.3|259.8|255|253.8|256.6|255.9|255.3|255|258|259.5|262|261.9|260.3|261.5|260.5|263|262|264.2|266.4|270.7|271.5|268.2|265.5|266.4|272.4|267.2|266.7|260.6|259.9|261.2|264.1|263.4|263.1|265.3|265.3|262|259.6|260|263.2|263.7||265.1|266.1|||264.3|264.9|261.4|||260.4|259.5|260.6|262.2|263.8|265.9|266.2|268.1|267.8|264.9|263.4|256.7|258.8|260.1|263.7|265.6|265.7|271.4|272.3|271.2|261.1|260.1|265.9|269.5|266.7|270.5|270.3|271.1|272.8|275.8|267.8|264.6|264.5|263.9|264.4|257.7|259.2|254.6|257.9|261.1|269.4|268.3|267.1|272.7|274.2|294.5|299|299|298.7|297.6|300.5|301|295.7|294.7|293.3|295|296.8|298|296.3|297.8|302.7|303.7|303.9|300.5|301.6|301.9|299.9|300.5|304.7|300.4|300.2|299.6|301.2|301|299.6|297.6|296.9|294.8|293.3|298.5|297|295|297.6|297.9|303.4|300.8|302.2|301.1|298.8|293.3|294|291.5|288.3|288.3|293.4|288.6|287.2|286.6|287.8|288.5|290.5|288|287.1|287.8|289.9|288.6|284|284.8|284.4|288|286.7|288.9|286.1|288.9|288.5|293.5|291.5|294|293.5|294.7|296.7|299.7|302.1|301.5|298.6|297.6|299.7|296.2|296.4|290.1|291.5|293.7|294.1||297.4|292|287.7|279.8|281.6|285|286.2|287.1|278.5|281.6|293.4|295.4|299.9|305.6|304.7|304.4|299.7|304.7|306.9|302.3||304.5|306.2|305.2|300|300.3|309.5|311.9|309.5|306|304|303.7|304.8|309.2||313.7|312.8|309.4|307|300.6|297.9|309.5|306.9|304.2|303.3|302.7|301.4|282.6|||283.5|282|278.2|285.2|283|283.9|287.9
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|49.17|48.88|49.12|49.09|49.11|49.22|48.5|48.75|48.73|48.97|48.45|48.4|48.7|48.71|49.58|49.75|49.84|49.6|49.67|49.91|49.79|50.18|50.68|50.52|50.38|51.06|50.92|50.86|50.74|50.6|50.62|50.98|50.44|50.08|50.74|51.44|50.7|50.74|50.52|50.12|49.5|49.3|49.72|49.92|50.52|50.68|49.59|48.75|48.56|48.54|48.85|49.27|49|48.95||48.47|48.64|48.72|48.64||48.66|48.27|48.54|48.63|48.64|48.65|49.02|48.94|48.89|49.21|48.72|48.95|49.24|48.64|48.7|48.96|48.7|48.59|49.08|48.55|48.65|48.29|48.41|48.65|49.45|49.31|49.28|49.15|48.74|48.85|48.57|48.22|48.22|48.59|50.46|50.96|51.2|51.14|50.76|50.56|51.3|52.34|52.74|53|52.78|52.9|53.16|53.2|53.46|53.08|53.02|53.62|52.72|52.5|52.58|52.56|52.52|52.98|53.54|53.36|54.12|54.6|54.86|55.04|55.74|55.64|55.44|54.92|54.12|53.68|53.16|53|52.36|53|53.74|53.28|52.82|52.6|52.78|52.7|52.92|52.9|52.66|52.68|53.3|53.84|53.8|53.68|53.56|52.72|52.32|52.04|51.76|51.36|50.66|50.64|49.64|49.8|49.98|49.55|49.23|49.75|49.47|49.26|49|48.99|49.85|48.86|48.1|47.7|47.9|48.03|48.05|47.7|48.24|47.81|48.7|48.78|48.67|47.87|47.93|48.4|47.74|47.97|47.89|47.79|47.92|48.35|48.19|47.83|47.56|48.75|49.64|49.16|49.4|51.66|50.24|53.62|53.12|52.6|53.14|52.48|51.98|51.64|52.48|52.14|52.38|52.58|54.26|53.24|52.04|51.38|51.14|51.24|51.28|51.54|51.24|52.22|55.54|53.92|53.5|56.04|57.34|55.5|55.14|55.26|54.72|53.98|52.22||54.52|55.1|54.3|54.6|54.48|55.4|55.68|54.38|54.08|53.88|53.86|53.74|52.22|||52.84|52.86|50.28|50.4|50.14|50|48.3
05382|6978|/equities/eurazeo|STOXX600|66.7|66.25|66.75|66.95|66.2|63.85|61.7|61.4|61.55|60.7|61.15|61.75|61.25|62.35|60.75|62.1|62.8|62.3|61.3|61.95|61.85|61.45|61.45|61.75|62.05|62.55|62.15|61.9|61.05|60|59.7|59.4|58.3|57.7|57.55|57.7|58.05|57.55|57.85|57.35|57.85|57.8|57.75|58.2|57.7|58.05|57.6|57.55|56.7|57.25|56.6|56.85|56.3|55.75|||56.35|56.25|56.35|||55.9|55.5|54.15|56.8|56.15|56.05|55.05|54.95|53.45|53.95|54.7|53.75|54.1|54.9|53.45|53.15|51.9|51.45|51.75|52.2|52.4|52.3|51.95|51.9|51.9|50.15|50|50.55|49.84|49.78|49.74|46.86|44.08|41.96|42.12|40.8|40.78|39.16|38.46|39.14|39.42|41.54|42.78|43.18|42.38|43.08|42.94|43.96|43.24|44.9|45.82|46.12|46.42|46.66|47.28|47.66|46.96|46.44|45.24|45.5|45.14|46.06|45.26|44.36|45.06|45.46|45.36|45.86|46.9|47.1|47.02|46.98|47.2|46.38|46.28|45.32|45.16|46.4|46.74|47.9|47.92|43.98|44.8|44.7|44.4|44.22|45.24|43.8|43.08|42.96|42.94|43.28|43.74|44.18|44.32|43.76|44.5|43.94|44.14|44.16|44.5|43.82|43.72|43.26|44.72|43.14|44.54|45.24|45.68|46.6|46.6|47.08|45.56|46.1|46.34|46|45.58|45.52|44.42|44.42|45.46|45.96|47.2|47|46.24|45.72|44.82|44.74|44.98|44.96|45.92|46.5|46.16|47.86|47.16|47.22|46.7|45.22|46.06|45.24|49.12|49.34|49.56|49.38|47.24|47.54|45.34||43.54|45.56|43.42|43.46|42.94|41.98|41|41.72|42.2|39|38.1|41.1|44.22|44.54|44.24|42.82|41.7|42.54|41.34|41.78||44.96|44.32|43.1|41.92|42.04|39.32|39.58|41.76|41.16|40.78|39.8|41.8|44.02|||43.72|43.02|41.16|36.24|35.8|37.54|38.94
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1156.5|1140.5|1132.5|1098|1099.5|1059.5|1034|1009|987.4|1019|1058.5|1090.5|1079.5|1059|1018|1077|1074.5|1050.5|1074.5|1041.5|1035|1041|1036.5|1033|1011.5|974.6|911|906.4|913.4|892.4|883.6|873|847.6|820.2|815.6|802.8|820.4|859|870.2|860.8|865.8|836.6|828.2|820.6|820.4|815|816.8|812.2|797.8|803.4|810.6||810.8|816.2|||825.2|816.8|793.8|||774.2|774.2|774.6|783.6|790.6|785.6|801.8|781.8|768.2|766.6|750|732.8|727.8|731.2|733|717|712.2|691.2|650|639.2|650|635.2|644.2|650.4|646.6|653.4|646|638.4|643.2|647.2|621.8|634.4|662.4|686.2|700.6|657|650.2|653.2|644.2|646.2|656.8|668|673.8|692|675.2|702.4|697|707.4|715.2|707.4|727.4|731.8|746.2|701.6|700|661|665|647.8|614.6|597.8|593.4|602.6|581.8|554.4|554.6|558.4|555.6|566.8|584.4|576|584.8|575.4|559.4|560.6|554.4|562|551.2|580.6|563.2|597.2|637|648|635.2|640.8|642.2|637|629.6|629.2|618.2|611.2|610.8|606.4|598.6|604.8|603.8|588.4|608.4|607.2|629.6|630.2|629.6|618.2|594.6|593.2|588.8|571.2|560.6|584.2|593.2|632.6|626.8|624.4|677|660.6|663|668.2|672|657.6|662|661|661|657|646.4|623|619.2|560.2|548.4|553.6|560.6|562.6|546.2|597.4|578.6||556.6|547.2|550.4|531.6|539.2|554.4|558.6|558.2|574|583.2|581.2|571|555.8|549|548|541.4|533|560.4|539|513||524.6|514|499.1|477.5|481.2|485|493.8|496.2|477.1|462.2|456.6|442.5|427.3||422.9|434.2|451.5|451|448.1|464.6|469.1|462|458|467.3|453.5|451.1|424.3|||415|374.5|372|354.7|320.7|321.2|328.2
05384|13380|/equities/exor|STOXX600/EAFAVALUE|71.8|71.22|71.74|72.52|71.6|71.86|71.32|70.56|68.1|67.5|67.64|68.36|68.14|66.96|65.6|67.24|66.3|65.4|64.52|64.7|64.28|65.1|66.98|67.6|66.16|66.82|67.66|68.22|67.72|67.06|64.66|64.42|62.76|61.4|61.38|59.9|61.24|62.52|62.6|64|65.7|65.66|66.08|64.8|64.56|65.36|64.88|65.72|65.42|66.88|66.76|65.2|65.56|66.28|||66.22|66.24|65.9|||64.88|62.48|61.48|61.7|61.52|60.44|59.42|59.52|59|59.46|59.7|58.62|59.06|59.68|58.96|58.1|58.46|58.18|57.92|57.56|58.16|57.6|56.78|56.48|56.64|56.56|56.1|54.62|52.94|53.06|53.66|52.66|50.92|49.8|49.61|47.59|47.27|44.5|43.34|43.57|43.89|46.58|47.21|47.21|45.73|46.32|46.85|47|45.25|45.07|47.13|46.93|47.88|47.86|48.06|47.61|47.89|47.84|47.4|46.54|46.26|46.53|46.91|45.7|46.05|46.92|46.35|47.12|49.38|50.4|51.02|50.3|48.61|48.89|49.31|49.21|48.84|49|48.7|50.58|49.27|48.92|49.4|50.04|50.72|50.4|50.78|51.1|50.14|50.6|50.34|50.7|50.8|50.64|51.8|52.36|51.4|50.38|49.49|49.07|49.49|49.16|47.46|47.1|46.92|48.8|48.46|48.88|48.88|50.54|50.76|50.78|49.98|50.56|51.04|51.28|50.48|49.91|48.29|49|50|50.9|51.3|50.2|49.99|49.11|49.98|48.98|48.86|48.22|49.09|50.88|49.75|50.82|50.4|51.18|51.06|46.97|47.55|48.47|52.4|52.64|53.92|53.32|52.36|50.82|49.17|48.32|48.03|47.62|48.08|47.98|46.03|44.56|44.2|42.76|44.03|43.05|42.27|41.19|43.72|46.9|47.17|47.79|46.55|46.67|47.03|46.66||49.59|48.86|48.96|48.2|47.51|48.2|47.18|47.42|49.09|48.53|46.39|47.2|49.9|||49.25|49.12|47.94|44.49|43.48|43.2|42.94
05385|18980|/equities/fabege|STOXX600|118.33|120.95|122.58|121.43|122.2|119.35|118.36|118.7|118.65|118.45|120.55|119.55|119.5|119.02|115.45|117.23|117.46|117.08|116.15|116.28|116.8|116.24|117.15|119.12|119.75|117.55|118.6|117.78|119.17|119.6|126.3|129.65|127.85|125.25|124.28|122.56|123.8|125.3|124.45|126.05|130.25|132.51|131.78|128.81|128.8|128.38|119.05|123.85|125.1|126.45|125.06||128.74|128.5|||129.35|129.45|126.96|||125.9|122.4|120.92|117.13|126.75|127.2|125.55|126|125.47|126.67|126.01|128.35|127.5|129.05|128.8|131.3|131.1|134.6|133.62|132.3|131.1|130.3|129.77|130.15|131.35|133.25|134|132.95|131.75|133.18|133.07|127.5|122.15|119.1|119.4|114.05|112.95|110.95|110.55|109.78|109.62|112.3|114.33|118.6|116.6|117.95|115.85|120.2|118.55|119.88|121.08|120.05|119.15|120.72|121.88|121.3|115|122.9|122.49|124|121.35|122.08|123|120.8|123.2|122.03|123.7|126.95|130.1|128.47|125.25|122.5|121.4|120.88|117.9|117.55|113.95|111.55|109.85|111.78|109.2|105.03|104.21|107.3|107.37|107.75|106.3|108.15|108.05|104.8|105|105.1|108.2|111.65|110.7|111.15|111.88|111.7|111.75|111.9|111.47|109.45|109.65|109.75|109.25|108.05|105.65|105.7|106.53|99.29|96.97|104.5|104.85|104.05|104.6|105.55|107.95|110.45|108.97|109.3|110.2|107.6|109.38|111.95|111.35|109.1|105.88|102.29|108.15|107.7|109|111.6|114.4||117.5|119.65|117.65|112.35|111.95|112.55|115.7|114.55|118.85|122.55|118.65|114.5|108.29|110|110.45|109.03|108.58|110|110.05|105.4||106.7|105.6|104.2|100.85|101.55|102.29|110.78|111.15|115.8|111.35|109.1|108.7|108.2||114.55|112.1|112.95|113|111.23|112|111.7|110.15|111|112.15|109.95|104.12|123.15|||124.22|119.65|118|113|112.9|117.9|119.8
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|70.1335|72.0835|72.5001|71.6668|71.5335|70.0668|68.3668|68.9001|67.8835|68.5501|69.0168|68.6335|68.3335|67.6501|65.2335|65.2668|66.3001|65.8168|65.8168|66.5168|66.5668|67.6668|68.8001|69.6335|69.5668|68.0501|68.2335|69.5001|70.1835|70.8835|71.8835|72.6668|71.5501|69.8001|69.2335|68.7501|70.0835|70.5835|70.0501|71.1335|72.0501|71.8668|72.1001|70.8501|71.0168|69.9835|68.0001|66.6501|67.2501|67.8335|67.7668||69.4001|71.2001|||71.4668|70.9168|70.6335|||69.8501|68.7501|68.1501|69.9668|70.2335|69.6668|70.2835|70.1835|69.8168|70.8335|70.9168|70.6501|71.1835|70.8835|70.4501|72.3168|71.7168|71.4668|73.7501|74.3668|73.6501|75.2001|79.2668|79.8335|78.8335|78.8502|79.2835|79.0502|77.8335|79.2002|78.0002|73.6835|77.1168|76.0002|75.0501|71.6501|70.9501|68.9668|68.4835|67.2501|67.5168|70.7668|71.5668|73.9501|73.1501|74.0335|75.3835|75.9835|75.7835|76.5668|77.4002|77.8502|76.6668|77.6168|76.3668|76.3002|75.6168|76.3335|75.3335|75.5501|74.5501|74.3001|74.45|72.63|70.93|71.95|71.53|71.05|73.65|72.2|71.85|69.83|68.82|68.2|67.57|65.22|63.45|60.07|59.53|61.33|59.37|57.6|57.43|58|58.38|58.53|59.2|59.2|59.03|57.42|57.45|57.83|59.08|59.87|60.65|60.03|61.43|61.28|61.6|60.83|60|59|58.83|59.67|59.38|59.05|58.07|57.75|58.03|60.63|59.72|59.02|59.17|57.98|59.95|59.87|58.5|59.33|59.08|59|59.43|59.08|60.77|60.15|60.48|59.25|57.8|58.05|58.97|59.03|60|60.55|61.12||61.67|62.15|61.23|57.78|57.98|59.33|61.3|61.12|63.07|66.07|65.17|64.43|63.33|62.55|61.27|63.08|62.23|63.08|62.3|61.15||61.95|60.48|59.28|57.25|56.52|59.17|63.6|63.62|65|61.82|62.17|62.23|60.5||63.83|61.93|62.75|62.47|59.93|59.32|59.72|59.5|59.8|59.37|58.67|61.28|62.08|||60.83|57.75|56.67|52.42|52.18|52.5|55.05
05387|959205|/equities/ferrari-nv|STOXX600|193.45|194.3601|194.485|193.9|192.78|195.51|191.8|192.745|187.7141|183.82|185.12|190.9|195.31|194.8|194.96|193.44|194.15|192.1807|195.32|198|197.46|198.01|201.56||203.43|203.6|206.49|207.89|206.61|201.69|200|194.24|204.72|211.8|206.96|206.47|203.8|208.31|208.67|210.79|213|211.23|208.41||209.76|215.25|219.28|215.93|215.216|216.56|220.125|221.12|225.5|225.91||227.04|228.696|229.41|227.63||223.78|224.94|224.8|219.94|224.54|223.24|221.53|219.5|215.79|212.8|212.225|213.56|210.5|209.47|209.8494|214.7|212.26|212.34|210.7|212.61||210.83|208.65|207.8915|209.03|211.9|212.79|209.61|205.7|205.5|204.04|207.82|202.35|205.37|206.5|203.45|199.7|191.655|180.69|176.71|176.2868|177|184.83|184.39|188.49|188.66|189.33|191.92|188.82|190.88|181.73|183.885|183.51|184.12|181.22|180.97|180.48|176.03|180.64|180.555|182.92|182.35|182.1|182.94|178.94|180.8|181.29|181.9735|180.66|186.7|187.74|188.47|191.275|191.02|189.61|187.53|188.68|185.84||187.14|190|195.01|193.56|194.28|195.245|194.31|196|195.47|194.9668|191.54|192.18|194.43|196.13|195.81|193.2|193.5|190.62|185.32|182.78|184.48|185.14|186.19|182.21|180.34|178.05|178.03|179.91|178.44|179|178.3|181.76|181.33|180.49|178.01|175.49|176.46|178.2|174.22|175.87|176.59|174.48|174.02|173.2|175.18||171.98|168.79|168.09|169.11|168.91|166.33|167.5|173.03|170.59|167.75|167.24|168.34|168.59|164.23|165|164.28|174.54|171.75|169.77|170.38|173.95|173.95|169.41|168.45|167.09|164.3|161.12|162.46||158.86|157.82|158.02|158.14|161.17|156.09|150.97|153.44|156.88|158.2|158.23|155.46|155.49|154.26|153.26|147.08|154.56|157.25|155.86|157.46|155.18|156.28|156.45|153.09|156.63|160.57|151.99|150|154.44|152.51||152.84|150.05|146|138.91|134.24|141.54|147.02
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|20.6329|21.0527|21.2816|21.3293|21.005|20.8333|21.2148|20.6997|19.9748|19.7935|19.8412|19.8221|20.0606|19.6886|19.6886|20.3945|20.1846|19.555|19.0733|19.0638|19.0399|19.1544|19.3166|19.3833|19.4024|19.8031|19.8221|20.032|20.4517|20.0415|19.6409|19.6027|19.2116|18.9255|18.8921|18.8921|19.0352|18.9922|19.1067|19.0495|19.4024|19.8031|19.9652|19.536|19.5741|19.7172|20.0797|20.6043|20.5566|20.9191|20.5471|20.8619|20.8428|21.1004||21.4342|21.6345|21.7586|21.5582||21.4151|21.3293|21.0145|20.7951|21.6632|21.978|21.8826|22.0066|22.1306|21.4151|21.7395|21.873|22.1306|22.2546|22.1592|22.3214|22.1783|22.2546|22.2069|22.1592|22.3595|22.3118|22.3595|22.3404|21.9875|22.0161|22.3118|22.1592|21.9589|21.7109|21.6727|21.997|21.2721|19.1544|18.7681|18.8921|18.0383|17.9831|17.3065|17.2025|17.8979|18.1108|18.8962|19.1895|19.1612|19.2085|19.5113|19.4734|19.445|19.1801|19.076|19.3504|19.3126|19.4545|19.8708|20.1168|19.8141|20.0523|20.0234|19.3589|19.7441|19.9849|20.2353|20.1968|20.0427|20.7843|20.8132|20.6494|20.7169|21.5066|21.2947|21.4007|20.9962|20.7939|20.7169|20.9962|21.237|21.5933|21.9497|21.8245|22.0845|21.7667|21.5066|21.5548|22.046|21.9497|22.0845|22.3349|22.0845|21.5452|21.8534|21.8822|21.4777|21.4296|21.5259|21.94|21.8052|21.8534|21.2081|20.7843|20.7843|20.8902|20.3412|19.8212|19.9753|20.3798|20.4761|20.9962|21.0829|21.5066|22.1038|22.2193|22.1808|21.8726|21.7859|22.4698|22.4505|22.1616|22.229|22.0652|22.2482|22.5468|22.9995|23.3269|23.1151|22.7394|22.5179|22.7202|23.0187|23.3173|23.2403|23.6255|23.8952|23.847|24.1649|24.0974|24.0589|24.4634|23.0573|23.2692|23.6448|24.4634|24.6175|24.7427|24.8005|24.579|24.6561|23.9915|23.5388|23.5196|23.2788|23.221|23.0669|21.9593|21.7185|21.5933|21.6415|21.4103|21.8534|21.6704|21.757|22.2361|21.8158|21.7298|21.7394|20.8988|21.1663|20.9275|20.6123||21.6057|21.023|20.6123|20.7938|20.9084|21.3382|21.1854|21.6343|21.6821|22.3125|22.2456|22.1405|22.1788|||21.6102|21.34|21.1566|19.9501|19.6219|19.6123|19.9115
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|14.505|14.375|14.325|14.405|14.54|14.755|14.375|14.635|14.465|14.285|14.145|14.41|14.545|14.575|14.31|14.68|14.46|14.28|14.585|14.575|14.675|14.855|14.97|15.14|14.575|14.755|14.55|14.565|14.705|14.45|13.59|13.49|13.18|12.935|12.875|12.805|12.9|12.975|13.005|13.07|13.325|13.385|13.45|13.68|13.6|13.73|13.76|13.745|13.66|13.555|13.455|13.28|13.41|13.38|||13.4|13.295|13.24|||13.09|12.8|12.4|12.75|12.955|12.925|13.08|13.015|12.865|13.19|13.09|13.015|13.065|13.115|12.945|12.89|13.065|13|12.995|12.935|12.81|12.705|12.57|12.37|12.43|12.39|12.25|12.16|11.915|11.84|12|11.535|11.83|12.34|12.46|12.115|12.035|11.595|11.55|11.375|11.29|11.18|11.185|11.495|11.395|11.57|11.97|12.12|11.89|11.835|12.165|12.08|12.21|12.235|11.995|11.865|12.03|11.855|11.54|11.79|11.5|11.59|11.51|11.395|11.16|11.375|11.485|11.365|11.66|11.815|11.88|12.13|12.12|12.085|12.375|12.245|11.96|12.25|12.08|12.065|12.645|12.67|12.7|12.65|12.86|12.905|13.01|12.97|12.65|12.8|12.725|12.585|12.66|12.645|13.045|13.035|12.7|12.5|12.27|12.22|12.34|12.415|12.3|12.17|12.075|12.585|12.43|12.705|12.765|12.89|13.02|12.96|12.72|12.765|12.715|12.55|12.345|12.46|12.27|12.465|12.75|12.83|12.56|12.385|12.1|11.74|11.92|11.835|11.815|11.775|11.905|12.15|11.92|11.86|11.97|12.085|11.69|11.115|11.34|11.3|11.285|11.075|11.04|11.035|10.69|10.64|10.495|10.435|10.355|9.944|9.912|9.944|10.04|9.72|9.65|9.582|9.796|10.005|9.878|9.71|10.04|10.01|9.726|9.358|9.244|9.37|9.524|9.602||9.93|9.634|9.452|9.298|8.82|8.576|8.35|8.16|8.574|8.626|8.708|8.772|9.362|||9.21|9.114|9.088|8.952|8.39|8.258|7.932
05390|574|/equities/fortum|STOXX600/EAFAVALUE|22.2|22.38|22.3|22.08|21.28|21.79|21.32|21.16|20.7|20.47|20.44|20.23|20.7|20.44|20.58|20.9|20.82|20.48|21.07|21.24|21.36|21.57|21.74|21.77|21.55|21.68|21.56|21.53|21.62|21.5|21.26|20.71|20.23|20|19.985|19.72|20.11|20.76|20.73|20.91|21.1|21.1|21.1|20.88|21|21.34|21.25|21.17|21.09|21.05|20.64||20.11|19.9|||19.7|19.72|19.34|||19.025|18.51|18.215|19.115|19.105|18.825|18.765|18.59|18.31|18.325|18.175|18.205|18.14|18.21|18.145|18.92|18.915|19.075|18.84|18.715|18.195|17.85|17.795|17.495|17.46|17.525|17.3|17.15|17.055|17.24|17.45|17.35|17.07|16.85|17|16.39|16.54|16.14|15.94|15.88|16|16.64|16.95|17.305|17.105|17.31|17.92|18|17.93|17.865|18|18.01|18.305|18.19|17.72|17.7|17.705|17.64|17.4|17.3|17.055|16.99|17.025|16.875|16.895|17.085|17.03|17.02|17.365|17.225|17.26|17.05|16.96|16.875|16.935|16.7|16.87|16.94|16.89|17.245|17.37|17.425|17.5|16.92|17.06|17.06|17.055|16.73|16.55|16.745|16.885|17.685|17.65|17.645|17.9|17.59|17.575|17.725|17.37|17.28|17.495|17.465|17.005|17.185|16.815|17.525|17.445|17.61|17.865|18.165|17.86|17.89|17.74|17.7|17.64|17.62|17.44|17.385|16.995|17.055|17.03|17.18|17.405|17.36|17.195|16.76|16.805|16.52|16.715|16.285|16.565|16.84|16.86||17.295|17.26|16.935|16.035|16.005|16.375|17.15|17.205|17.635|17.53|17.69|17.65|17.175|16.975|16.815|16.89|16.495|16.1|15.75|15.3||15.4|15.455|15.225|14.865|14.99|15.465|15.53|15.385|15.215|15.03|14.74|14.695|14.54||15.055|15.105|14.775|14.875|14.46|15.32|14.94|14.83|15.485|15.49|14.845|14.805|15.45|||15.03|14.36|14.8|13.78|13.28|12.975|12.95
05391|15225|/equities/galapagos|STOXX600|66.98|66.82|68.58|68.52|68.18|68.94|69.3|68.16|68.56|69.04|69.4|67.64|69.6|68.8|67.14|69.56|69.54|69.64|68.32|67.5|67.2|69.6|64.52|65.32|69.76|66.2|73.3|88.9|87.2|87.06|85.7|86.42|86.22|85.56|85.02|86.74|89.22|90.12|88.72|87.74|89.86|87.84|86.14|81.7|82.02|82.52|82.74|83.44|82.02|80.7|78.34|78.24|79.6|80.08||80.48|80.38|79.88|79.92||81.22|79.64|78.36|76.42|77.84|74.98|79|97|95.76|95.74|96.64|97.66|95.7|98.38|99.88|101.15|102.95|105.1|103.15|103.45|101.5|101.45|103.6|104.1|103.6|103.4|105.2|104.75|105.8|104.95|104.2|103.7|102.1|101.3|100.65|107.2|102.25|98.94|97.58|97.8|98.56|102.45|106.95|106.3|103.65|101.1|102.25|110|109.15|105.85|117.6|122.2|122.2|123.05|119.2|118.6|116.65|122.15|120.35|117.75|120.25|117.55|119|121.85|115.75|113.5|117|115.95|115.45|117.1|114.15|114|112.9|110.5|110.15|106.9|102.65|100.4|103.65|99.86|107.05|109.05|109.85|110.45|107.85|109.95|110.15|108.55|113.65|114.45|115.5|105.3|156.45|156|157.55|158.55|155.9|154.75|153.9|152.95|158.25|159.95|160.55|155.95|156.9|152.05|157.6|163.7|163.25|165.7|175.2|178.1|183.1|174.6|172.55|171.25|167.55|162.75|167.85|171.55|176.4|175.1|176.5|176.5|177|176.4|175.25|173.8|173.6|176.6|176.6|178.05|183.95|185.5|181|176.8|179.65|177.1|165|169.7|173.05|177.1|175.95|173.7|172.75|172.85|173.85|176.4|179.65|181.4|179.5|177.9|188.1|185.9|182.45|182.45|201.1|200.2|200.4|197.35|194.05|204.8|209.8|200.8|201|206.9|202|196.9|187.6||197.3|191.5|191.95|195.9|191.55|191.25|193.05|192|193.65|191.7|186.05|184|190.35|||182.75|177.45|178.55|180.45|171.9|168.5|168.2
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|10.145|10.235|10.32|10.585|10.525|10.41|10.1|10.215|10.295|9.998|9.622|9.62|9.394|9.306|9.174|9.466|9.102|9.132|9.038|9.28|9.42|9.37|9.362|9.09|8.78|8.764|8.73|8.596|8.31|8.128|8.234|8.138|8.12|8.108|8.284|8.36|8.356|8.522|8.574|8.71|8.934|9.19|9.12|8.8|8.854|9.15|9.248|9.286|9.122|9.224|9.136|9.066|8.51|8.5||8.674|8.71|8.716|8.714||8.636|8.286|8.152|8.01|8.602|8.732|8.66|8.822|8.964|9.056|9.056|9.136|8.974|9.054|8.89|8.78|8.73|8.992|9.044|9.34|9.5|9.64|9.4|8.95|8.78|8.648|8.898|8.74|8.71|8.42|8.4|8.768|8.128|7.086|6.976|7.102|7.09|7.272|6.804|6.746|6.554|6.788|7.358|7.676|7.994|7.718|7.852|7.872|8.12|8.032|7.998|8.112|8.204|8.206|8.366|8.25|8.202|8.22|7.878|7.53|7.718|7.65|7.758|7.816|7.786|7.96|8.28|8.44|8.428|8.69|8.948|8.94|8.794|8.834|8.768|8.982|8.81|8.792|8.886|8.82|8.856|8.866|8.824|8.972|9.07|9.018|9.092|9.178|9.036|8.938|9.126|9.184|9.376|9.414|9.458|9.674|9.6|9.37|9.186|9.148|9.148|9.272|9.15|8.804|8.884|9.038|9.372|9.588|10.12|10.235|10.295|10.395|10.295|10.235|10.365|10.345|10.39|10.365|10.4|10.285|10.42|10.5|10.41|10.5|10.26|10.275|10.19|10.14|10.26|10.395|10.31|10.58|10.795|10.66|10.94|10.875|10.885|10.815|10.375|10.5|10.75|11.135|11.435|11.785|11.65|11.52|11.625|11.115|10.77|10.57|10.8|10.42|10.28|10.305|10.19|10.44|10.375|10.305|10.1|9.65|9.254|9.552|9.874|10.015|10.215|10.105|10.035|10.18|9.764||10.425|9.86|9.28|9.106|9.166|9.29|8.97|8.986|9.22|9.36|9.2|9.562|10.045|||10.04|9.67|9.9|9.914|10.18|10.19|10.06
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|27.74|27.73|28.74|29.06|29.5|28.98|28.34|27.46|26.32|26.83|27.72|28.52|30.33|30.53|30.01|30.42|30.16|29.04|32.03|32.17|33.1|34.05|34|33.93|32.57|31.75|31.61|32.09|33.03|33.05|33.89|33.81|32.84|32.61|31.5|31.63|32.86|35.06|35.87|34.81|34.82|34.3|34|33.58|34.08|35.59|34.18|35.23|36.29|37.03|36.56|34.6|34.1|33.01||32.42|32.38|32.23|31.7||30.67|30.82|29.93|28.55|28.4|28.34|28.55|28.3|28.22|28.4|27.89|27.93|28.75|28.7|27.83|27.97|28.06|28.87|28.48|27.76|27.57|26.82|27.36|27.72|27.32|27.02|27.02|26.79|26.61|27.36|27.02|25.87|25.02|25.02|25.12|25|23.23|24.76|24.05|24.09|24.09|23.9|24.23|24.67|24.99|24.75|25.25|25.78|25.53|25.86|25.52|25.39|25.39|24.96|24.57|24.85|24.1|23.91|23.81|23.76|23.31|22.62|21.84|21.49|20.97|21.34|21.57|21.48|21.71|22.35|22.44|22.32|22.19|22.08|21.57|22.02|21.39|20.88|20.71|20.27|22.03|22.64|22.28|22.23|21.81|21.82|22.72|22.75|22.77|22.46|22.61|22.87|22.9|22.5|22.39|22.23|21.72|20.89|20.51|20.4|20.25|20.33|19.935|19.54|19.735|18.125|18.785|18.87|18.835|18.07|19.28|18.935|18.835|18.505|18.08|17.605|16.91|16.59|16.98|16.975|16.56|16.3|16.17|16.03|15.955|15.6|15.34|15.585|15.31|15.305|14.805|15.005|14.895|14.2|13.93|13.8|14.98|14.89|14.455|14.65|14.77|15.37|15.355|15.35|15.295|15.165|15.23|15.15|15.055|14.565|14.44|14.365|14.005|13.71|13.58|13.51|12.87|12.65|13.58|13.63|13.35|13.625|13.36|13.355|13.5|12.975|13.22|13.24|13.08||13.555|13.455|13.385|13.145|13.15|13.24|13.385|13.47|13.28|13.23|12.865|13.06|13.665|||13.49|13.33|13.44|13.465|13.245|13.275|13.245
05394|545|/equities/gbl|STOXX600/EAFAVALUE|87.42|87.34|87.92|87.74|87.64|85.96|85.16|84.7|84.32|83.26|83|83.4|83.04|82.78|81.36|82.8|81.92|81.6|82.44|82.74|82.88|83.76|85.38|84.98|84.48|84.36|84.28|84.76|85.48|85.14|84.04|84.08|83.18|82.24|81.06|81.12|81.78|82.5|83.04|84.2|84.52|84.12|83.98|83.26|83.32|83.78|83.9|84.26|84.28|84.68|84|82.58|82.9|83.56||82.26|82.96|82.9|82.6||82.1|81.66|80.4|78.92|81.56|82.5|82.02|81.5|81.72|80.68|81.42|81.86|81.64|81.64|81.94|81.68|81.84|81.4|81.68|81.78|81.34|81.46|81.32|81.28|80.4|80.68|80.04|80.24|79.66|78.26|78.42|79.14|78.5|75|73.74|73.7|71.62|71.96|70.2|69.5|69.22|69.76|73.26|74.88|75.88|74.6|75.12|76.5|77.08|76.52|75.7|77.74|77.64|76.92|76.8|76.96|76.7|77.24|76.9|76.12|76.66|76.04|76.42|76.58|75.24|75.9|76.8|76.5|76.28|78.8|78.86|78.84|78.68|78.8|78.84|78.56|77.96|77.18|78.28|77.58|78.02|77.2|76.82|77.56|78.08|78.88|78.12|78.44|78.56|77.4|77.52|77.48|77.2|77.72|76.98|78.56|77.88|77.24|76.4|75.34|75.36|76.12|75.6|73.8|73.72|74.42|75.56|75.22|74.64|75|76.36|75.68|75.94|74.72|74.88|75.3|75.94|75.12|75.4|73.98|74.34|75.16|76.08|76.54|74.96|74.52|73.8|73.66|72.9|73.2|70.8|71.66|72.24|71.84|72.4|75.04|74.96|74.5|70.94|71.64|72.84|77.1|77.92|78.8|77.18|76.12|75.16|73.62|73.02|72.42|73.08|71.52|69.4|68.42|66.32|66.94|66.2|68.02|68.3|67|66.42|68.42|70.14|69.48|70.42|70|68.3|68.5|69.9||71.94|71.14|69.84|69.9|69.4|68.58|67.74|67.58|70.52|70.1|68|71.24|72.72|||71.8|71.5|70.34|69|66.7|66.18|67.74
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|2035|2052|2102|2059|2003|2007|1960|1923.5|1933.5|1901.5|1925|2008|2102|2100|2029|2081|2136|2243|2357|2454|2489|2495|2538|2517|2504|2498|2474|2471|2485|2478|2457|2473|2471|2451|2431|2390|2453|2586|2614|2632|2640|2660|2677|2699|2649|2576|2496|2502|2526|2484|2460|2455|2490|2437|||2405|2378|2347|||2356|2408|2402|2417|2394|2375|2376|2356|2364|2322|2344|2346|2317|2316|2346|2342|2344|2314|2272|2232|2187|2182|2270|2245|2239|2205|2196|2232|2280|2275|2253|2276|2303|2448|2394|2179|2146|2146|2126|2129|2128|2165|2181|2199|2194|2220|2252|2306|2314|2311|2407|2360|2360|2342|2335|2308|2363|2346|2300|2305|2290|2344|2290|2231|2216|2066|2405|2394|2360|2317|2336|2271|2230|2218|2222|2195|2158|2180|2148|2251|2312|2340|2313|2297|2313|2311|2271|2352|2354|2291|2280|2275|2291|2302|2283|2227|2281|2273|2263|2261|2227|2213|2153|2148|2156|2202|2223|2222|2216|2313|2323|2334|2288|2270|2252|2285|2246|2263|2305|2296|2265|2237|2208|2184|2188|2173|2180|2112|2130|2155|2160|2148|2097|2064|2042|2036|2030|1920|1945.5|1942|1870|1839.5|1814.5||1882.5|1930.5|1982||2046|1990|1984|2021|1993|||1980|1965.5|1968.5|1925|1905.5|1880|1909|1818||1750|1698|1663.5|1646|1639.5|1632.5|1626|1652|1645|1628|1593|1564.5|1562.5|1550|1531|1477.5|1479.5|1466.5||||1445|1456|1403|1374|1347.5|1348.5
05396|18981|/equities/getinge|STOXX600|230.41|232.45|235.4|233.47|230.85|227.1|217.4|215.69|212.41|210.8|212|212.87|219.56|217.32|212.7|215.9|215.3|214.8|221.9|223.4|224.9|229.2|231.6|231.07|228.39|226.06|220|215|213.13|212.99|212.87|211.38|213.83|217.8|214.2|206.33|198.05|197.2|196.94|196.34|194.83|193.12|192.37|192.34|194.15|185.98|192.1|192.84|193.6|192.7|192.4||192.22|193.1|||192.2|191.79|189.5|||186|185.7|184.2|186.3|187.01|186.3|186.15|186.15|183.2|181.6|181.2|181.4|180.56|181.5|180.75|180.55|181.5|180.95|178.7|176.66|175.1|175.2|182.45|181.9|182.5|182.9|183.22|180.05|180.55|180.25|177.35|178.87|175.57|181.9|184.5|177|176.95|172.65|171.6|173.8|174.4|171.24|172|177.8|177.45|179.47|184|188.25|184|204.6|204.3|201.3|181.45|193.9|188.24|193.93|193.45|195.85|192.77|197.12|190.97|188.7|188.45|187.35|184.3|186|185.7|186.15|185.05|182.19|183.75|184.6|183.45|182.15|180.9|182.85|174.1|177.7|172.37|181.64|190.45|188.6|188.1|192.7|198.5|200.5|201.15|200.9|201.5|200.55|201.6|201.25|201.5|200.2|202.2|201.5|199.76|200.22|186.41|201.86|205.7|207.9|204.64|208.95|209.2|211.38|212.5|207|207|207|202.65|202.73|200|192.05|189.45|177.95|176.35|176.95|177.68|180.05|179.35|178.4|177.75|177.05|175.3|172.65|163.62|167.79|174.6|170.5|174.6|177.8|176.95||175.55|176.5|170.25|165|165.7|168.2|166.3|163.75|161.6|164.07|166.65|165.65|161.93|168.37|169.14|166.6|166|172.4|175.1|171.5||169.2|166.15|169.4|169.75|172.55|183.35|183.95|181.5|182.85|182.68|183.8|184.18|182.85||184.35|183.22|183.85|185.3|184.8|188.9|186.62|191.2|183.35|178.45|185.55|188.9|187.4|||185.15|182.75|181.35|187.5|185|182.15|185.5
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|200.2|200|204.6|203.8|201.2|202|201|201|199.9|199.1|199.7|202.6|201.2|199.5|199|201.6|199.8|197.2|201.2|201.6|201.2|202.2|202.2|202.4|201.6|200.2|200.6|199.5|201.2|201.4|203.2|204.2|201.2|197|196.3|194.3|196.6|202.6|201.2|202.8|198.2|196.4|196|195.1|194.4|191.9|189.5|190.8|192.6|189.7|187.7|186.5|187.6|189.5|||189.9|189.4|187.9|||184.2|184.1|183.4|186.3|186.3|186|184.3|183.8|183.3|184.2|184.8|186.5|187.8|189.7|191.2|192.4|191.5|190.2|189.1|190.6|191.6|190.3|194|194.6|192.9|192.1|192.8|190.7|189.9|189.8|191.1|190|191.9|189.3|188.7|183.4|183.1|180.3|180.7|180.2|181.8|185.1|186.9|191.1|191.8|194.2|194.5|193.6|193.9|193.1|195.6|195.3|193.6|193.2|195|194.9|193.5|191.6|189.3|188.1|189.4|191.2|190.2|187.3|184|184.5|183.3|190|192.144|182.595|183.862|183.179|183.764|182.887|184.349|178.308|177.918|178.405|178.503|181.328|183.472|180.841|181.328|185.226|186.785|185.615|186.492|185.81|181.231|180.646|181.718|182.01|183.179|182.79|183.862|181.231|180.646|179.5744|180.159|180.841|182.2051|183.1795|180.3539|181.0359|180.2564|183.7641|184.3487|184.9333|184.5436|187.8564|187.0769|188.5385|185.8103|186.1026|187.5641|187.0769|183.2769|181.2308|177.3333|178.7949|179.2821|176.359|178.6974|177.1385|173.3385|171.6821|169.6359|167.4923|169.5385|169.0513|171.2923|172.7538|171.0974|174.118|173.7282|176.5538|173.9231|171.4872|174.0205|175.0923|179.2821|175.1897|173.3385|174.7026|174.8|172.1692|169.6359||170.6103|171.9744|171.4872|173.0462|170.6103|170.3179||170.4154|170.9026|170.0257|168.4667|168.6615|169.7333|169.7333|170.9026|171.8769|171.0974|169.0513|171|172.559||175.3846|176.1641|176.4564|175.0923|176.0667|174.4103|170.4154|172.7538|174.4103|176.8462|177.3333|180.5487|177.041||||171.4872|172.1692|168.759|167.6872|169.5385|168.0769
05398|44478|/equities/glanbia-plc|STOXX600|11.74|11.51|11.5|11.4|11.14|11.09|11.17|11.2|11.14|11.15|11.27|11.2|10.74|10.66|10.5|10.24|9.79|10|10.07|10.1|9.94|9.74|9.82|9.82|9.815|9.85|9.895|10.04|10.04|10.25|10.27|10.25|10.12|10.11|10.06|10.06|10.25|10.26|10.21|10.22|10.23|10.1|10.2|10.17|10.05|10.05|10.09|10.29|10.18|10.23|10.48|10.4|10.4|10.3||10.34|10.3|10.27|||10.29|10.17|10.03|9.99|10.23|10.2|10.35|10.35|10.35|10.23|10.33|10.17|10.36|10.36|10.37|10.16|10.08|10.11|10.27|10.05|9.8|9.57|9.605|9.695|9.775|9.795|9.845|9.96|9.64|9.6|9.465|9.185|8.945|8.56|8.45|8.45|8.25|8.24|8.14|8.155|8.025|7.69|7.925|8.12|8.225|8.21|8.165|8.31|8.39|8.39|8.505|8.65|8.65|8.68|8.645|8.55|8.56|8.645|8.575|8.76|8.7|8.615|8.6|8.8|8.565|8.56|8.71|8.61|8.245|8.02|8.33|8.585|8.75|9.335|9.375|9.35|9.425|9.36|9.415|9.51|9.65|9.45|9.42|9.335|9.43|9.365|9.435|9.26|9.13|9|9.035|9.06|9.055|9.265|9.235|9.105|8.8|9.53|9.395|9.28|9.345|10.02|10.03|10.07|10.15|10.44|10.47|10.45|10.48|10.4|10.4|10.33|10.41|10.11|10.19|10.07|10.18|10.01|10.07|9.95|9.99|9.98|10.02|10.09|10.02|10.15|9.815|9.99|10.04|10.25|10.1|10.21|10.79|10.73|10.98|11.07|10.99|10.67|10.04|10.04|10.09|10.47|10.56|10.36|10.24|10.15|9.74|9.705|9.765|9.42|9.395|9.5|9.545|9.68|9.51|9.585|9.42|9.49|9.25|9.16|9.25|9.455|9.63|9.65|9.67|9.53|9.54|9.54|9.4||9.37|9.12|9.06|9.135|9.1|8.905|8.72|8.745|8.91|8.805|8.67|8.635|8.54|||8.235|8.115|7.935|7.435|7.715|8.24|8.995
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|468.4|474.1|470.6|462.4|459.4|459.7|455.4|442.5|443.6|450.8|469.6|496.4|524.4|521.6|516.8|521.4|519.8|516.4|540|545.4|544|541.2|546.2|544.6|518.6|485.8|510.2|509|505|499.6|491.9|490.1|485.1|470.3|469.8|462.8|478.6|482|482.1|473.2|474.3|472.9|474.8|462.4|461.1|460.6|453.3|458.9|462.7|458.4|469.6|472|479.5|487.6|||487.2|486.5|479|||484.3|479.9|476.7|483.9|487.2|484.8|481.6|487.2|486.2|483.1|481.5|475.5|472.5|472.6|476|485.1|490|501.4|482.5|480.4|471.4|468.3|473.6|464|465.1|465.7|477.9|470|475.1|466.1|436.2|452.5|483|493.4|498.2|475.5|461.9|457.3|452|449.1|452.7|465.2|470.4|475.3|483.6|490.9|491.1|500.8|502.4|501.6|510.8|509.2|510.2|499.7|487.1|484.6|482|488.4|482.4|482.8|480.8|477.4|474|460.1|461.3|471.1|465.8|472.2|484.1|472|473.3|459.5|458.2|453.6|449.9|443.8|437.1|440|429.5|454|451.9|448.5|442.7|439.1|444.3|435.2|432|431.3|428.6|432.1|396.5|405.5|401.7|399.5|398.2|399.2|397.5|396.1|397.2|393.7|383.5|381.1|384.2|385.1|383.6|385.4|379.8|377.4|378.1|387.5|389.1|389|377.6|376.1|372.9|373.4|367.7|373.1|373|377.7|369.1|365.5|369.7|364.4|358|353|353.2|355.1|354.5|353.6|361.3|366.3|363.2|360.4|356.5|358|349.4|338.4|342.5|350.3|356|358.6|359.2||356.9|354|352.1||350.7|338.5|335.6|344.6|345.5|||338.9|332.3|320.3|317.6|312.4|331.4|337.4|345||333.3|313.8|295.4|291.7|296.9|305|301.8|334|332.7|326|324.9|324.3|326.1|326.4|320.6|313.2|308.1|319.8||||307.9|307.7|293.4|280.9|283.1|286
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|21.49|21.35|20.99|20.5|20.48|19.4|19.19|19.18|19.36|19.875|20.44|20.7|21.35|20.8|20.27|21.42|21.31|21.41|21.72|21.91|21.94|22.58|22.64|22.6|22.55|22.58|23.01|23.2|23.2|23.61|23.42|23.42|23.51|23.65|24.18|24.57|24.31|24.31|24.45|24.53|25.35|25.15|25.01|24.05|23.89|23.82|23.76|23.64|23.61|23.54|23.79|23.74|23.64|23.88||23.85|23.91|23.86|23.65||23.71|23.79|24.09|24.12|24.79|24.44|24.15|24.22|24.08|23.86|23.8|23.23|22.91|23.23|23.66|23.74|23.79|24.04|23.75|24.24|23.9|23.82|24.05|24.54|24.92|24.74|25.12|25.1|25.97|26.22|25.95|25.81|25.37|25.57|24.81|24.44|23.94|23.61|23.32|22.96|22.97|23.56|24.17|24.67|24.76|24.81|26.33|26.52|26.61|26.47|26.02|25.17|25.27|25.3|24.87|24.94|24.95|24.93|24.8|24.08|24.4|23.98|24.3|24.07|23.65|23.49|23.38|23.16|23.61|23.88|23.82|24.09|23.63|23.04|22.8|22.67|22.83|22.18|21.76|21.41|22.04|21.82|22.01|22.53|22.4|22.8|23.03|23.17|23.65|23.17|23.16|23.7|24.17|24.4|24.42|24.85|24.65|24.13|24.08|24.17|24.31|24.28|24.58|24.57|24.63|24.53|25.51|24.96|24.72|24.5|26.42|26.59|27.06|26.98|26.9|26.73|26.65|26.06|26.06|26.13|26.22|26.46|26.51|26.74|26.74|27|26.84|27.03|27.24|27.47|27.28|27.54|27.98|28.05|27.96|27.86|27.48|27.28|26.85|27.62|27.59|27.76|26.8|26.9|26.47|26.93|27.41|27.71|28.06|27.33|26.4|28|29.54|29.68|29.59|29.14|28.75|28.84|29.08|28.6|29.17|29.21|29.2|29.1|29.08|29.05|29.6|29.8|27.85||30.87|31.5|31.51|31.92|31.37|31.31|31.4|30.52|30.07|30.03|30|29.79|30|||29.13|29.12|29.55|30.09|29.82|29.85|30.06
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|216.2|218.2|221.7|218.4|215.7|215.1|212.6|209.8|203.9|202.2|201.8|201.3|200.7|199.95|193.5|196.95|193.6|190|186.85|187.1|184.65|184.3|184.95|179.6|178.3|176.7|176.3|179.2|182.2|180.75|179.3|179.15|176.2|176.55|178.1|180.6|177.85|173.8|175.25|181.6|183.05|183.2|182.5|178.75|177.75|176.5|175.2|174.7|174.75|177.2|172.5||168.3|169.35|||172|172.55|170.25|||170.3|168.75|167|173.4|176.6|175.35|175.05|181.15|180.45|184.7|185.75|184.6|187.25|185.6|183.8|183.4|181.55|178.7|182.25|183.75|185.5|180.55|175.3|172.35|168.8|170.65|168.95|169.05|165.65|166.3|170.1|166.5|155.8|150.35|148.55|145.15|143.95|140.8|140.55|138.75|140.5|147.5|152.9|157.4|153|154.75|155.05|155.4|152.75|152.65|156|156.9|159.75|161.15|163.75|162|160.35|160.55|158.75|160.1|152.1|152.45|149.2|144.85|145.75|149.1|148.15|148.55|157.3|158.15|159.8|156.65|138.2|142.05|140.15|140.45|141.5|139.15|136.9|137.9|135.7|134.25|137.9|140.35|140.35|141.7|142.6|139.45|136.8|138.05|139.8|140.2|142.1|143.45|146.6|147.85|146.15|139.4|136.7|138.1|137.7|135.75|134.3|132.85|132.55|135.65|134|133.2|133.35|135.6|134.05|135.35|133.6|134.8|136.95|135.75|135.35|137.15|135.1|136.5|137.3|139.3|141.7|140.8|136.5|132.25|132.4|133.75|137.05|139.25|141.65|141.65|139.55||143.7|144.3|146.5|139|142|144.5|154.55|157.65|163.4|157.95|154.25|155.1|147.9|142.9|142.05|141.8|133.6|132.3|129.7|125.6||127.5|127.95|122|117.95|117.65|123.7|129.55|128.15|130.15|127.45|123.8|126.1|127.1||136.2|131.35|129.05|126.35|124.75|126.85|126.6|129.65|132.15|133|127.65|133.2|136.55|||134.7|131.7|129.2|118.2|112.7|115.1|121.65
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|77.05|77.6|77.95|78.2|77.1|77.3|77.65|76.8|75.6|73.55|71.05|70.35|71.3|72|71.1|73.8|74.3|74.2|74|75.15|74.4|74|74.4|73.5|73.35|72.8|73.3|75.4|76|77.05|76.5|75.9|73.45|72.5|72.15|72.25|72.75|74.15|74.05|75.1|76.6|76.5|76.75|76.6|76.8|76.6|76.15|77|78.45|78|77.15|76.8|76.85|77.45||77|77|76.35|75.5||75.85|75.25|75.4|74.4|77.15|77.65|77.55|78.1|79.6|78.6|79.7|78.2|78.45|79|79.1|78.25|78.4|77.8|77|77.25|77.35|77.45|77.95|78|78.05|79|80.6|80.95|80.15|79.1|78.2|80.3|77.65|71.5|70.55|68.85|66.9|67.5|65.9|66.2|66.3|65.55|69.6|70.25|70|68.25|68.5|69.5|69.85|68.95|68.75|70|70.8|71.05|71.15|69.95|68.3|67.35|67.25|66.25|66.25|66.4|66.85|65.8|65.1|65.55|66.55|66.55|67|68.5|67.65|68.3|68.3|68.65|67.6|68.15|67.75|67.6|68.2|68.5|68.7|67|67.25|68.65|69.15|69|69.3|69.4|68.45|68.1|68.3|68.4|68.35|68.5|68.7|70|70.1|70.35|69.85|69.25|69.6|70.6|71.35|70.35|73.35|74.1|74.75|73.9|73.85|74.5|75.6|75.1|75.15|74.55|74.9|73.65|75.95|74.55|75.95|73|74.05|73.5|74.2|74.35|73.5|72.2|70.75|72.3|71.95|73.6|72.8|73.7|75.1|75|76|74.85|74.7|73.3|71.7|70.9|71.85|76.65|77.1|77.9|78.4|77.45|76.6|76|74.55|73.85|75.8|72.4|71.1|70.45|68.4|69.05|68.5|68.8|66.5|65.05|65.25|67.95|69.55|69.15|69|69|68.65|67.75|67.65||71.1|70.4|69.5|68.4|67.45|68.1|67.65|69.4|70.7|70|69.55|69.05|69|||67.6|66.65|67.95|66.65|65.3|66.4|66.9
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|89.9|90.26|90.72|90.94|89.6|89.46|89.48|88.52|87.14|84.6|81.1|80.84|81.76|82.38|81.4|84.22|85.44|84.86|84.88|86.36|85.52|85.2|85.82|85.4|85.54|84.4|84.5|88.22|88.64|89.98|89.72|89.16|86.96|85.68|85.28|85.74|86.1|86.82|86.32|87.28|88.78|89.02|89.06|88.62|89.14|89.08|88.38|89.08|91.66|91.74|90.28|89.96|89.94|90.44||90.08|89.82|89.2|88.62||88.62|87.8|87.6|86.14|88.92|89.32|89.52|89.72|91.42|90.3|90.78|89.36|89.5|89.98|90|89.42|89.64|88.78|87.9|88.42|88.12|88.78|89.32|89.36|89.1|90.2|91.26|91.58|90.84|90.08|89.78|91.18|88.7|81.96|80.86|79.18|76.16|76.96|75.52|75.7|76.1|75.72|79.58|79.8|79.18|77.58|77.9|78.44|78.48|77.68|77.4|79.26|80.08|80.84|80.7|79.7|77.52|76.06|75.88|74.82|75.6|75.6|76.34|75.38|74.26|75|75.7|75.58|76|77.62|76.72|77.6|77.22|77.58|76.66|77.06|76.08|75.98|76.28|76.5|77.76|75.96|75.88|77.52|78.24|78.68|78.26|78.38|77.5|76.8|77.16|77.6|77.3|77.1|77.3|78.82|78.02|77.62|76.4|75.96|76.68|78.28|79.28|78.32|82.24|82.7|84.1|82.02|81.88|82.36|83.46|83.28|84.3|83.04|83.36|81.52|84.88|83.7|85|82.62|83|83.2|82.78|82.92|82.18|80.32|79.66|81.84|81.5|83.48|82.16|83.2|84.8|84.66|84.42|83.56|83.78|81.86|80.02|79.7|81.04|85|84.92|85.42|86.2|85.26|84.2|83.78|82.44|82.2|83.24|79.06|77.92|76.66|74.86|75.82|75.22|74.5|73.24|71.86|71.26|74.14|75.2|73.9|73.98|73.72|73.5|73.2|73.48||77.46|76.9|76.2|75.5|74.22|74.5|74.24|77.06|78.16|77.46|75.12|74.12|74.14|||73.18|71.46|73.02|72.14|70.58|71.68|72.78
05404|18949|/equities/hera-spa|STOXX600|3.112|3.152|3.146|3.124|3.096|3.07|3.04|3.01|2.928|2.92|2.9|2.892|2.972|2.976|2.928|2.97|2.976|2.97|3.014|3.034|3.064|3.08|3.092|3.11|3.064|3.068|3.046|3.042|3.044|3.01|2.948|2.94|2.888|2.874|2.832|2.794|2.832|2.856|2.826|2.828|2.896|2.964|3.046|3.04|3.026|3.088|3.076|3.054|3.01|3.01|3.006|2.966|2.966|2.98|||2.968|2.98|2.944|||2.912|2.862|2.812|2.95|2.922|2.89|2.882|2.888|2.878|2.91|2.934|2.922|2.964|2.968|2.97|3.01|3.036|3.06|3.1|3.076|3.022|3.004|3.014|3.024|3.026|3.036|3.052|3.04|3.008|2.978|2.956|2.94|2.806|2.77|2.808|2.68|2.69|2.674|2.64|2.664|2.652|2.766|2.812|2.876|2.864|2.916|2.934|2.904|2.856|2.854|2.924|2.944|2.988|3.04|3.056|3.062|3.098|3.104|3.1|3.08|3.15|3.188|3.17|3.162|3.188|3.218|3.18|3.146|3.262|3.262|3.234|3.23|3.238|3.236|3.222|3.218|3.162|3.172|3.162|3.27|3.18|3.184|3.166|3.172|3.206|3.248|3.302|3.272|3.224|3.254|3.214|3.248|3.3|3.304|3.362|3.264|3.206|3.15|3.14|3.13|3.15|3.146|3.14|3.208|3.196|3.18|3.162|3.174|3.242|3.306|3.3|3.326|3.29|3.274|3.2|3.202|3.2|3.214|3.188|3.218|3.284|3.282|3.322|3.394|3.38|3.29|3.346|3.318|3.32|3.292|3.36|3.412|3.422|3.466|3.442|3.482|3.404|3.266|3.324|3.306|3.46|3.522|3.53|3.558|3.542|3.504|3.456|3.418|3.384|3.306|3.294|3.31|3.216|3.158|3.152|3.102|3.12|3.114|3.09|3.106|3.214|3.228|3.18|3.14|3.118|3.16|3.204|3.236||3.354|3.322|3.33|3.268|3.174|3.208|3.164|3.16|3.252|3.24|3.18|3.158|3.14|||3.126|3.06|3.202|3.186|3.128|3.136|3.126
05405|18983|/equities/hexagon|STOXX600|760.6|757.6|757|753.2|756.3|742.15|733.43|714.32|702.03|701.8|720.29|723.96|715.74|703.12|702.8|712|718.01|707.83|714.2|721.36|718.6|722.4|735.06|735.4|725.58|726.6|724.6|721.8|732.83|683.2|735.52|718.27|754.4|739.6|732.09|727.4|735.87|760.8|759.6|761.26|747.96|757.18|752.4|751.25|750.81|755.2|749.6|747.19|750.6|754.2|749.73||747.43|751.8|||749.8|748.5|731|||729.4|719.6|710.4|722|704.4|699.4|692.1|693.4|689.6|685.7|696.12|707.6|704.6|707.2|703|703.2|705.6|708.5|702.6|695.24|695|695.76|700.25|706.2|703.8|704.8|702.8|701.4|700.59|695|682.4|672|693.4|680|683.4|651|659.6|648|631.8|637.2|646|644.4|650.4|663.1|659.4|663|678.51|680.4|678|666.2|674.4|676.4|682.2|670|667.47|664.6|670|671.4|665.8|675.6|675.8|676.5|656.8|632.6|631.6|642.8|636.2|638.4|647.88|668.1|668.2|659.8|655.6|640.04|644.6|640|631.7|635.4|615.7|626.73|643|628.2|624.4|617.8|616.2|602.6|605.4|597.6|591.3|592.8|594.6|593.97|587.8|587|595|588.1|588.4|583.8|584|584.2|580.2|575|568.6|566.38|569.4|582.2|581.6|575.1|560.6|575.68|580.6|586.98|575.2|561.42|575.2|581.4|567.46|550.7|549.2|552.6|549.8|548.2|553|548.2|547.2|543.4|538|540|533.6|520.6|528.2|532.2|523.55||539|531.8|517.4|496.2|508|512|536.2|533.8|529.2|537|534|527.6|520.2|506.44|509.4|502.8|493.3|490.2|480.5|460.65||464.9|467.4|462.4|450|442.95|465.31|468.7|470|465.6|458.3|456.8|459.05|452.61||480.7|466.75|458.3|445.4|437.9|440.65|438.15|436.6|451|452.4|435|440.3|452.6|||441.9|428.3|434.9|408.4|397.3|391.2|404.5
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|94|93.25|94.45|94.85|95.5|96|93.95|93.55|93|91.25|91.9|92.5|90.6|89.95|89.65|97.65|97.35|95.55|95.85|95.1|95.6|96.9|97.35|97.1|94.45|93.35|93.45|94.05|93.65|93.35|95|95.2|94.2|91.7|85.15|84.35|85.25|87.35|87.4|88.9|89.85|88.75|88.75|88.4|89.35|91.05|91.05|90.45|90.15|90.8|88.6||87.05|87.25|||88|89.35|88.2|||87.45|87.2|84.2|88.2|86.65|85.2|84.5|85.15|83.5|85.05|86.7|84.9|86.1|86.45|85.95|87.95|88.15|87.2|87.4|87.4|87.4|86.75|85.8|85.2|85.1|86.65|88.9|88.75|86.9|87.8|88.8|86.35|83.45|79.6|81.15|79|79|75.05|76.5|77|77.85|80.75|81.05|83.05|85.05|86.3|86.7|86.6|86|84.8|84.95|85.1|85.6|85|84.55|86|85.75|85.45|79.6|79.8|78.75|79.05|78.15|77.35|76.3|76.05|75.8|75.6|79.55|77.45|77.3|75.3|75|74.4|74.5|73.25|72.85|72.55|70.85|71.35|69.75|69.65|70.1|68.25|69.4|67.55|66.8|65.85|65.1|64.7|65.75|65|62.4|62.25|62.2|61.8|62.7|60.85|59.9|60.5|58.85|58|57.6|58.05|58.4|60.1|60.3|60.15|59.9|61.2|61.3|61.65|61.35|63.45|70.1|71.85|70.4|70|68.55|69.5|70.7|71.05|70.4|68.9|69.25|68.55|67.65|68.15|68.5|68.65|70.35|70.95|69.65||72.15|71.95|72.45|67.95|68.95|70.5|74.5|77.15|78.5|75.6|73.8|73.75|71.7|70.35|70.35|72.65|69.3|66.6|65.75|63.8||64.7|63.9|64.6|62.6|60.65|63.9|66.25|67.3|65.6|64.6|64|63.75|63.15||70.75|67.2|62.25|61.8|60.6|59.75|58.7|58.6|60.7|58.95|56.8|57.75|59.95|||59.7|59.3|59.2|58.5|55.95|55|55.9
05407|18984|/equities/holmen|STOXX600|377.6|373.51|378.97|374.98|379.5|380|375.91|376|373.4|369|375.36|376.6|374.6|374.09|365.7|370.4|365|362.6|368.6|373.34|374|378.4|382.95|379.6|377|374|373|377|386.41|385|381.81|385.2|390.6|389.2|379|374.13|378.4|385.6|382.76|395.4|399.66|396.99|397.2|399.2|398.63|407.13|403.4|403.2|399.51|369.04|393.1||387.8|395|||393.6|392.4|387.54|||386.6|387.2|383.2|391.2|390.6|386.4|383.43|383|379|381.6|376.8|372.16|372.5|372|369.2|369.51|366.2|370.6|376.6|373.6|374.6|373.6|375.4|366.6|366.4|365|363.8|358.52|353.8|355.6|355.8|346.09|353|344.4|345.2|336.3|336.6|332.7|330.2|324.4|318.48|331.4|334|342|342.8|316.11|336.4|339.8|340.8|341|346.7|346.4|343|341.6|343.6|345|343.4|335.5|329.8|332.2|331.7|334.2|329|324.8|322.6|323.4|321.6|324.2|334|331.1|329.52|322.8|322.7|320.6|320.5|319.01|315.6|315.1|312.2|310.47|313.6|305.8|303.6|306|308.37|311.6|308.8|305|298|274.37|301.6|298.6|292.6|289.4|292.4|287.14|271.56|291.2|297.2|301.8|301.8|298.8|296.4|298.4|299|306.6|303.4|305|303.8|306|303.4|306.8|308.8|303.53|301.6|305.4|300|302.2|299|300.47|301.2|300.2|301.2|298.6|297|298.8|293.4|294.2|298.2|296.2|301.2|301.8|308.2||309.8|302.8|301.27|285.8|288.8|290.6|293.8|294.2|296|299.4|281.46|299.4|300|304.3|303.8|305.3|301.6|297|294|285.66||288.6|285.6|279.8|272.8|272.2|280|280.8|278.8|283.6|277.2|274.8|276.5|274||273|278|277.2|275.6|274.4|278.8|277|278.6|278.2|279.8|277.8|279.4|278.8|||275.67|276.6|272.8|268|264.2|266.8|262.2
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|38.02|38.02|38.36|38.5|38.64|39.18|39.08|39.26|38.62|37.88|37.7|37.76|37.64|37.46|37.2|38|37.22|37.3|38.2|38.66|39|39.3|40.16|40.78|40.44|38.96|40.56|40.46|40.86|40.48|40.88|41.62|41.32|40.74|40.12|40.32|41.02|42.12|41.98|41.86|42.36|42.14|41.46|41.54|41.14|41.8|42.86|42.82|42.58|42.14|41.58||41.08|41.78|||42.26|42.46|42.1|||41.94|41.34|41.06|41.58|41.44|41.94|41.44|41.36|40.3|40.86|41.18|41.42|41.12|41.4|41.4|41.7|42|42.1|42.56|42.76|42.86|42.88|44.32|44.34|44.64|45.54|45.92|45.48|45.3|45.08|45.3|45.28|45.38|44.42|44.3|43.06|42.76|42|40.9|40.02|40.94|41.7|42.28|42.3|42.36|43.64|43.74|43.76|43.84|43.54|43.8|43.5|43.08|42.86|42.68|42.54|42.8|43.1|42.54|42.38|41.52|41.78|40.8|39.86|39.58|39.86|39.34|39.24|40.86|41.18|41.1|40.64|40.96|41|40.94|40.26|40.02|40.1|39.34|39.86|40.46|40.16|40.3|40.3|40.46|39.88|40.1|39.82|39.22|39.48|39.48|38.98|39.04|38.64|38.98|38.96|39.34|39.42|38.44|38.5|38.44|38.12|37.44|37.66|37.76|38.22|38.48|38.98|38.64|38.18|34.96|34.96|34.78|34.38|34.48|34.44|33.7|33.96|33.58|33.96|34.24|34.76|35.16|35.22|34.98|34.62|34.88|34.88|34.84|34.14|34.98|35.22|35.04||35.6|35.44|35.5|33.88|34.08|34.9|35.82|35.48|36.44|36.72|36.5|36.54|36|35.66|35.64|35.88|35.44|34.3|33.76|33.02||33.82|33.26|32.66|32.04|31.52|32.76|33.32|33.28|33.34|33.38|33.26|33.2|32.72||33.88|33.64|31.6|31.12|30.46|30|30.12|29.42|29.68|30.62|30.5|30.08|31.54|||31.5|29.66|29.24|28.3|27.84|27.3|27.46
05409|18987|/equities/husqvarna-b|STOXX600|117.55|114.06|117.8|117.05|115.39|113.85|108.76|107.25|105.85|105|104.92|106.4|105.77|104.29|100.84|102.1|100.96|99.5|102.75|102.01|101.75|102.31|103.25|103.75|101.94|102.1|102.71|102.9|105.25|103.8|105.89|105.85|107.8|103.92|102.51|103.47|108.44|108.45|107.93|108.01|108.9|108.93|107.15|109.33|108.69|110.64|107.47|106.63|106.84|106.4|104.43||108.1|107.6|||106.67|107.2|106.5|||105.47|105.35|104.2|106.2|104.65|103.72|104|103.3|99.82|99.17|97.78|86.7|91.22|88.66|88.14|88.63|89.16|90.98|90.3|90.42|90.3|87.91|90.04|90.12|90.5|90.06|90.03|88.15|88.6|88.84|86.08|85.88|84.97|94.56|95.94|94.18|93.02|90.25|89|90.06|90.7|91.5|92.76|98.9|99.02|97.17|101.12|99.88|99.86|98.83|100.1|98.28|99.8|98.91|99.49|98.81|98.12|99.14|97.7|98.68|96.02|94.57|94.98|93.12|92.24|92.9|90.54|90.76|93.84|93.84|93.2|92.06|91.14|91.19|90.28|91.62|91.28|92.19|91.2|91.38|95.32|93.52|93.87|93.96|94.61|94.55|90.76|92.78|90.37|91.08|90.24|86.41|87.73|85.58|86.08|87.78|87.44|86.82|85.5|85.68|84.97|84.76|83.3|82.74|83.32|83.37|83.1|81.04|79.92|80.34|78.28|78.84|79.58|79.16|78.1|81.7|79.79|79.92|78.68|77.84|77.08|76.34|76.72|76.24|75.78|75.24|75.33|73.97|75.2|74.26|75.02|75.8|72.82||74.06|74.96|74.54|70.18|69.54|70.94|74.42|74.06|73.28|73.6|72.8|70.58|69.26|68.66|68.17|64.11|69.38|66.06|65.38|62.88||62.96|59.54|57.66|55.65|55.02|56.1|57.74|56.75|57.64|56.92|56.32|56.5|56.06||59.42|58.97|58.22|59.87|55.89|56.36|56.88|55.76|55.36|54.7|51.48|51.56|53.4|||52.54|49.84|49.57|46.38|45.16|45.38|46.91
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|9.9734|10.0724|10.1196|10.063|10.1007|10.1102|9.9829|9.8178|9.483|9.5537|9.4594|9.4406|9.7707|9.7046|9.6198|9.582|9.648|9.5066|9.6811|9.8461|9.9829|9.9074|9.9923|10.1007|10.1007|10.1243|10.1196|10.1903|10.4214|10.544|10.6006|10.643|10.5817|10.4733|10.5487|10.478|10.61|10.8882|10.8128|10.926|11.0344|10.9873|11.1287|11.1335|11.223|11.2608|11.2089|11.3126|11.4119|11.4819|11.4026|10.9873|10.9174|11.0013||10.9174|10.9313|10.9174|10.7261||10.6654|10.5721|10.4741|10.4088|10.6048|10.4788|10.4181|10.4461|10.4835|10.3901|10.4928|10.4275|10.4041|10.2688|10.4088|10.4788|10.4648|10.5394|10.5814|10.5301|10.5301|10.4555|10.4415|10.5768|10.5441|10.4881|10.4928|10.4695|10.5534|10.6374|10.5954|10.3388|10.1242|10.2035|10.1149|10.0262|9.6063|9.6577|9.429|9.4011|9.4524|9.555|9.8303|9.9376|9.9469|9.9423|9.9889|10.1989|10.1615|10.2642|10.2642|10.3761|10.3575|10.1009|9.9889|10.0869|9.9656|9.9003|9.9143|9.8863|9.8303|9.7836|9.7603|9.723|9.5224|9.5597|9.6343|9.611|9.6203|9.751|9.779|9.8396|9.8396|9.8303|9.8303|9.807|9.807|9.6996|9.751|9.7276|9.9003|9.8443|9.8209|9.8163|9.9469|10.0122|10.0729|10.1149|10.1382|9.9936|9.9889|9.9749|10.0542|10.1289|10.1709|10.2408|10.1569|10.1522|10.1055|10.0356|10.0496|10.1382|10.1989|10.1335|10.1802|10.0869|10.3015|10.1849|10.1662|10.0776|10.2595|10.3202|10.5068|10.3202|10.2922|10.0822|10.0262|9.8909|9.9702|9.8489|9.8536|9.8116|9.8217|9.808|9.7624|9.4932|9.3655|9.3062|9.1511|9.1374|9.0361|9.1219|9.256|9.1283|9.1073|9.0015|9.0744|8.9066|8.5781|8.7715|8.8318|9.4249|9.4098|9.3211|9.372|9.3815|9.2852|9.1474|9.0794|9.0398|8.9681|8.6887|8.6566|8.4697|8.281|8.381|8.3716|8.3225|8.0696|8.0186|7.9299|8.1168|8.1621|8.1413|8.2791|8.3168|8.3603|8.3168|8.3772||8.5754|8.4056|8.3433|8.2791|8.1696|8.3527|8.298|8.2527|8.3395|8.4093|8.3735|8.3168|8.4565|||8.2866|8.2866|8.4603|8.5094|8.298|7.9582|8.1998
05411|18982|/equities/hakon-invest|STOXX600|409.54|411.9|409.5|409|408.26|407.03|402.12|403.94|402.2|403|401.24|402.43|403.7|401.35|400.78|399.95|402.4|405.9|408.83|410.67|412.2|410.4|410|409.4|410.29|414.49|413.1|413.3|411.27|411.4|417.5|415.2|418.65|417.2|418.22|430|421|418.25|412.4|410.17|405.68|404.8|406.88|406.62|409|407.51|406.51|402.81|411.15|408.35|407.75||412.52|405.9|||410.67|414.2|387.75|||409.2|408.1|409.6|411|407.1|404.8|403.7|407.6|408.7|412.7|416|409.9|412.2|410.8|410.3|413.8|411.3|407.88|406.2|403.3|401.1|397.4|404.45|411.3|410.25|412.9|405.9|403.35|407.34|404|409.1|409.5|408.12|420.1|425.3|417.9|417|382.42|413.9|412.7|415.23|415|422.9|436.5|456|456.15|455.8|457.3|456.2|457.55|458.8|459.05|455|454.8|454.3|449.33|452.5|456.1|454.2|454.85|453.85|463.9|458.2|462.65|458.9|458.2|458|450.01|451.8|441.6|435.27|431.8|433.7|439|437|433.4|431.4|425.4|424.5|427.3|425.3|424.5|423.8|417.1|430.8|430.45|435|431.65|430.6|424.35|429.05|418.52|425.6|421.6|424.46|417.6|416.3|418.6|427.3|427.9|431.87|433.58|428.45|428.5|432.2|432.4|430.2|429.9|428|431|425.7|431.4|435.5|437.74|436.2|435.9|441.6|438.05|442.85|441.1|440.9|436.2|434|434|422.97|436.4|441.8|442.6|442.4|433.1|441.3|435.5|424.92||428.2|427.6|419.9|416.5|421.32|425.25|428|426.7|424.5|401.26|424.4|427.3|429.9|438|430.8|423.18|415.1|418.37|422.3|416.45||417.7|420.4|423|418.7|410.76|431.8|421.1|414.6|414.1|416.1|417.81|416.4|415||426.2|442.4|454|453.2|436.63|435.1|446|439.6|433.1|427.14|434.1|436.2|433.7|||418.7|425.6|441.7|440.8|436.9|421.7|413.9
05412|6983|/equities/iliad|STOXX600|157.5|155.25|159.75|151.55|153.05|154.3|151.8|151.15|150.3|148.9|147.45|147.3|148.75|147|146|147.5|148.45|146.85|150.4|151.7|150.95|153.45|155|153.2|150.9|151.3|152.9|152.25|151.2|150.35|151.1|152.4|150|150.65|149.95|149.6|148.55|153.9|156.55|155.9|156.5|156.9|156.05|158.15|158.5|160.35|161.3|161.6|163.55|166.2|163.35|166.5|170.05|169.3||167.3|168.4|168.4|166.8||166.35|166.7|169.5|169.7|169.4|169.5|170.7|169.3|171.05|171.75|172.8|174.95|175|171.75|173.95|177.85|174.8|171.1|170.2|171.3|172.1|167.3|168.5|171.05|172.15|169.6|168.75|169.85|172.55|172.8|171.5|167.6|165.65|166.4|172.4|170.35|165.15|164.45|164.45|164.85|163.6|163.75|162.3|162.1|162.5|161.3|163.7|165.45|164.05|169.1|170.15|172.4|169.95|169.3|164.75|158.95|158.5|160.9|160.65|159.55|155.35|156.5|156.9|159.35|160.1|163.45|166.35|164.7|162.75|167.7|167.15|167.3|165.25|165.4|164.7|168.35|166.5|166.1|168.1|168.65|169.85|177.5|177.7|177.5|174.45|174.05|170.15|169.4|166.1|165.3|167.5|165.8|165.45|166.65|167|169.4|165.2|165.1|164.85|165.1|165.2|167.3|167.45|166.1|166.4|165.85|168.4|167.65|170.7|175.3|177.15|177.15|176.1|177.5|176.9|175.95|174.5|173|173.05|174.8|177|176.05|178.95|178.45|177|175.5|171.1|170.9|169.5|170.2|168.7|169.6|169.1|170|167.3|163.6|163.15|160.05|157.9|156.6|159.95|161.85|159.75|158.1|157.05|160.9|159.35|162.65|159.2|155.2|149.55|148.45|154.65|152.2|147|143.5|143.05|142.9|145.1|142.1|142.6|142.95|140.7|139.15|142.8|139.6|139.6|138.3|132||134.6|136.4|137.85|139.9|137.45|137.9|137.8|135.35|133.7|134.95|131.1|130.35|128.8|||128.8|128.7|128.65|128.85|126.45|124|119.5
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|114.1|113.15|112.25|111.5|111.35|112.45|109.3|108.7|105.7|104.8|104.3|105.3|104.05|102.35|100.7|102.3|101.7|100.35|103.7|103.45|103.35|104.4|105.6|106.65|104.8|103.75|103.15|102.9|103.25|103.7|104.95|105.4|104.75|102.85|102.25|101.1|102.35|106.5|108|107.35|107.2|105.9|105.1|105.45|105.25|105.95|105.5|105.95|105.8|105.75|104.45|103.95|105.35|105||104.25|105.75|105.05|104.4||103.9|103.75|102.85|101.7|102.3|100.55|100.1|100.3|100.35|101.85|102.9|101.95|101.35|101.05|101.45|101.25|103.7|103.15|102.5|101.2|101.1|100.25|98.48|101.55|102.6|102.3|101.75|101.5|101.5|102.6|103.2|104.8|102.15|105.5|104.75|106.05|101.3|100.8|99.12|98.64|99.22|98.28|101.25|96|103.85|102.65|102.9|103.8|104.1|103.75|102.35|103|102.65|102.95|101.4|101.35|101.05|100.6|102.8|101.25|101.5|100.4|100.65|99.84|99.2|99.5|100.55|102.85|101.2|103.95|100.25|94.52|92.56|92.24|91.42|90.92|89.34|87.88|88.38|87.36|88.36|90.08|88.72|89.3|88.42|90.02|89.38|89.76|89.8|87.06|89.08|89.42|89|89.24|89.14|90.76|90.14|89.56|89.26|88.56|88.36|86.62|87.4|87.58|87.56|86.92|88.64|88.22|88.26|87.28|88.8|88.84|89.04|87.92|87.28|87.02|85.34|83.22|84.12|83.44|84.04|83.28|83.76|83.5|83.52|82.82|82.4|83.12|82.36|83.16|81.18|82.56|83.48|81.36|82.98|82.38|82.86|80.54|77|76.1|77.44|80.32|80.38|81.96|84.22|84|83.74|84.26|84.24|84.72|84.62|83.42|84.36|83|80|81.78|80.44|80.5|79.88|78.64|77.54|79.2|80.46|81.32|80.88|78.5|78.04|77.6|76.88||80.72|79.76|78.5|78|75.5|76.08|75.26|75.56|73.32|73.04|71.4|71.5|69.94|||69.82|65.8|66|63.42|60.96|60.58|61.54
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|17.26|17.24|17.26|16.99|16.72|16.64|16.65|16.75|16.61|16.65|16.84|16.82|16.94|16.72|16.39|16.56|16.55|16.47|16.06|16.16|16.14|16.28|16.53|16.56|16.54|16.41|16.51|16.65|16.92|17.18|17.3|17.75|17.76|17.5|16.59|16.37|16.59|16.71|16.75|17.14|17.39|17.61|17.54|17.2|17.16|17.06|17|17.06|16.74|16.68|16.59|16.53|16.6|16.74|||16.97|16.75|16.63|||16.48|16.13|15.84|16.85|16.76|16.7|16.41|16.47|16.1|16.41|16.41|16.27|16.27|16.16|15.71|15.51|15.44|15.61|15.72|15.38|15.12|14.96|14.5|14.45|14.42|14.4|14.09|14.12|13.81|13.62|13.9|13.46|12.36|12.16|12.06|11.71|11.68|11.47|11.29|11.31|11.7|12.44||12.95|12.86|13.08|13.37|13.39|13.34|13.47|13.72|13.75|13.94|13.5|13.44|13.45|13.45|13.4|13.29|13.4|13.24|13.27|13.3|13.04|13.13|13.07|13.15|13.36|13.91|14.35|14.3|14.11|14.07|13.95|14.02|14|14|13.79|13.62|13.9|13.8|13.65|13.9|14.09|13.68|14.07|14.04|14|13.84|13.6|13.75|13.85|14.05|14.1|14.2|14.2|14.4|14.15|14.07|14.14|14.31|14.13|13.66|13.92|13.88|14.27|14.31|14.53|15.21|15.4|15.62|15.8|15.73|15.6|15.7|15.7|15.83|15.8|15.81|15.51|15.02|15.01|15.24|15.06|15.08|14.95|15.08|14.65|14.55|14.79|15.01|15.4|15.61|15.73|15.97|16.15|15.85|15.24|15.92|15.93|16.59|16.62|17.12|16.6|16.31|16.29|16.58||16.34|16.57|16.51|16.32|15.91|15.26|15.21|15.32|15.55|15.43|15.5|15.6|16.16|16.33|16.65|16.81|16.66|16.66|16.5|16.17||16.88|16.85|16.52|16.5|16.89|15.58|15.35|15.06|15.34|15.03|14.89|15.31|15.94|||15.87|15.86|16.15|15.61|15.41|15.72|15.7
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|28.55|28.55|29.57|29.79|29.35|29.55|28.35|28.06|27.48|27.18|27.45|28.01|27.71|27.62|27.16|26.91|26.99|26.06|25.58|25.87|25.89|25.72|25.88|25.85|25.24|25.31|25.45|25.74|25.96|25.6|25.17|25.1|24.6|24.47|24.34|24.45|24.73|24.72|24.81|25.41|25.97|25.77|25.82|25.91|25.79|25.7|25.41|26.06|26.13|26.34|25.93|25.53|25.51|25.71||26.04|26.22|26.28|25.87||25.78|25.62|25.37|24.93|26.14|26.45|26.46|26.45|26.81|26.06|26.53|26.87|26.82|27.15|27.45|27.61|27.67|27.73|27.77|27.7|27.93|27.88|27.39|27.19|26.9|26.8|27.02|27.02|26.81|26.24|26.31|26.83|26.42|23.47|22.79|22.63|21.51|21.22|20.9|21.02|20.86|21.51|22.58|23.48|23.71|23.65|23.84|23.6|23.77|23.39|23.27|24|23.95|24.06|24.11|24.14|24|24.14|24.1|23.8|23.91|23.39|23.79|23.43|22.96|23.28|24.1|23.93|24.06|24.75|25.18|24.63|23.12|22.67|23.08|22.8|22.74|22.46|22.77|22.85|23.53|23.24|22.91|23.42|23.74|23.75|23.56|23.59|23.31|22.68|22.82|22.98|23.13|23.48|23.43|23.87|23.67|22.88|22.44|22.16|22.22|22.6|22.13|22.03|22.46|22.48|23.36|22.97|22.55|22.36|22.88|22.86|23.27|22.7|22.88|22.94|22.74|22.42|23.14|22.87|23.05|23.19|23.84|24.33|23.86|23.54|23.16|23.2|23.61|23.62|23.21|23.86|24.43|24.3|24.85|24.57|24.46|24.05|23.43|24.22|24.79|24.51|25.65|26.18|26.56|26.04|25.73|25.22|25.03|24.62|24.75|23.83|23.77|23.3|22.97|22.68|22.73|22.66|22.46|22.17|22.18|23.51|23.1|22.76|22.78|22.38|21.58|21.54|21.75||23.22|22.96|23.05|23.55|22.75|23.36|24|24.35|24.53|24.9|24.11|25.18|25.49|||24.22|23.96|23.85|22.5|21.66|21.56|22.39
05416|18989|/equities/industrivarden|STOXX600|324|325.58|326.9|325.4|327.6|320.48|318.35|316.51|312.8|310.63|309.05|308.95|306.6|302|293.8|294.02|291.6|286.6|290.4|289.9|286.25|286.6|289.39|290.58|287.46|291.8|291.62|280.32|287.47|289.2|292.5|291.52|292.2|285.18|281|279.4|282.29|287.59|285.2|287.2|288|286.35|284.16|283.6|282.5|285.83|283|283|281.89|284.2|279||276.7|275.04|||274.4|274.97|273.4|||271.6|269|266.57|271.37|268.3|266.3|265.8|266.2|266.2|266.8|271|267.27|268.6|269.8|270.6|267.6|264.2|264.75|273.2|271.01|270.8|269.6|270.6|268.4|267|264.4|263.4|261.6|257.8|250.91|256.8|253.4|256.6|257.2|253|242.2|244.2|238|238.5|236.8|234.5|238.8|242.2|248.2|242.4|240.77|249|239.23|242.2|241.4|247.2|247.2|247.4|247|245.6|243.4|244.3|244.1|239.4|243.4|240.3|240.4|238.4|233.4|230.8|233.6|231.8|232|240|235.15|245.8|240.6|239.6|240.4|240.4|235.2|235.4|233.6|231.6|232.8|233.1|228.2|230.18|228.8|232.8|214.46|232.6|233|228.4|229.4|230.2|227|227|225.8|229.76|228|227.8|224.4|224|223.2|221.8|220|215.4|216|215.5|219.2|218.8|219.8|220|227.2|225|225.18|224.6|223.8|222.2|222.6|219.8|220.4|217.6|217.8|219.4|215.4|218.8|216|212.8|210.2|210.6|209.4|210.8|205|208.6|213.6|211.2||216.47|214.4|209.4|197.7|204.79|180.14|217.77|224.2|226.6|226.6|221.6|216.67|213|209.6|205.91|208.6|208.2|205.2|199.1|197.8||198.3|197.2|191.5|188.2|185.3|190.1|197.6|197.8|200.2|194.4|193.7|192.8|191.6||202.8|201.2|198.8|196.4|193.77|192|192.09|190.3|194.8|198|192.5|196.9|204|||203|208.8|208.4|197.5|191.8|188.55|190.1
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|205.4|205.2|205.6|204.6|203.4|203.2|200.8|196.7|195.7|196|199.7|199|197.3|193.3|185.9|188.7|188.5|183.8|192|189.8|188|187.4|189.1|188.4|186.7|183.8|181.8|183|186.7|187.5|185.1|187.7|177.7|172.2|169.1|164.6|168.8|171|170.3|172.4|174|173.1|171.4|173.6|174.2|178|174.5|175.1|176.1|178|176.4||175.4|178|||176.1|174.9|171|||170|168.9|164.1|168.1|170|168.166|165.333|162.467|157.733|158.6|163.667|164.933|162.933|161.267|158.333|157|158.2|158.267|153.067|153.333|152.533|151.2|153.533|152.933|152.333|152.8|154.8|153.333|151.067|149.8|149.267|148.733|159.533|159.533|159.333|150.467|151.2|148.4|148.067|147.8|148|151.6|154|159.333|157.667|158.8|159.533|164.2|162.6|162.6|166.1332|164.1332|164.6665|163.9998|163.7998|164.6665|164.6665|163.3332|160.3998|159.8665|158.9998|157.5998|157.3332|154.3332|153.5999|156.8665|154.9998|155.3332|161.9998|158.9332|157.0665|154.0665|152.9998|150.3332|148.8665|146.4665|145.5999|145.5999|144.9998|145.1999|152.3998|151.1998|151.1998|149.5999|151.0665|150.4665|149.1332|150.1332|150.7332|150.9998|152.5332|152.1332|149.9998|149.1998|149.9332|147.7999|148.7332|149.5332|150.2665|150.7332|151.1332|148.9998|146.5999|146.3999|145.7999|146.9998|148.6665|149.1332|148.7332|152.0665|149.7332|153.1332|144.9998|130.9999|131.1332|128.5999|125.3332|126.6665|125.0665|124.9999|126.0665|125.7332|124.6665|125.5332|123.1332|121.4665|122.1332|121.9999|122.9332|121.6665|123.3332|125.4665|123.7999||123.9332|124.9999|121.5999|110.7999|115.6665|118.1999|124.5332|122.3999|125.2665|124.5999|123.9999|122.7999|119.7999|119.3332|118.6665|119.0666|119.6665|121.4665|119.4665|116.6665||115.8666|113.7332|111.0666|108.2666|106.0666|108.3999|108.9332|108.3999|107.4666|103.4666|103.1999|101.2666|99.6666||103.5999|101.6666|99.6666|95.9999|93.1999|92.2666|92.6666|92.8666|93.3332|93.3999|89.7332|91.2666|92.9999|||94.1332|90.7999|89.5999|84.5332|81.7999|81.5999|83.7999
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|10.27|10.066|10.03|9.939|9.91|9.826|10.22|10.17|10.05|9.706|9.642|9.47|9.1|9.164|8.967|9.228|8.997|8.9|8.772|8.573|8.595|8.902|8.718|8.571|8.082|7.748|7.702|7.743|7.745|7.682|7.551|7.639|7.483|7.375|7.257|7.145|7.199|7.333|7.332|7.636|7.81|7.72|7.755|7.766|7.795|7.824|7.841|7.945|7.989|8.259|8.143|7.789|7.52|7.541||7.579|7.703|7.756|7.786||7.917|7.57|7.482|7.284|7.87|7.868|7.881|7.855|7.903|7.828|8.045|8.3|8.156|8.119|8.227|8.208|8.203|8.19|8.111|8.304|8.282|8.271|8.074|7.81|7.676|7.586|7.592|7.549|7.49|7.237|7.1|7.116|6.964|6.03|6.039|5.926|6.2|6.254|5.88|5.647|5.69|5.83|6.135|6.386|6.43|6.24|6.379|6.315|6.284|6.107|6.02|6.212|6.233|6.594|6.67|6.597|6.482|6.284|6.202|5.905|6.002|5.938|6.034|6.003|5.864|5.698|5.865|5.918|5.886|6.595|6.744|6.85|7.067|7.052|7.017|7|6.879|6.915|6.925|6.797|6.754|6.795|6.677|6.804|6.92|6.882|6.92|6.928|6.657|6.489|6.621|6.666|6.731|6.879|6.742|6.952|7.08|6.84|6.663|6.423|6|6.132|6.051|5.82|5.896|5.856|6.136|6.164|6.253|6.322|6.445|6.417|6.622|6.364|6.472|6.526|6.385|6.317|6.332|5.99|6.058|6.242|6.555|6.615|6.314|6.206|6.07|6.092|5.927|5.994|5.972|6.105|6.264|6.083|6.187|6.31|6.47|6.393|6.055|6.08|6.255|6.824|6.75|6.99|6.784|6.23|6.193|5.94|5.844|5.753|5.953|5.73|5.4|5.204|5.077|5.173|4.9775|5.099|4.95|4.7975|4.5825|4.7885|4.909|4.8305|5.022|4.634|4.637|4.6965|4.625||4.959|5.127|4.9015|4.7335|4.5855|4.672|4.562|4.51|4.625|4.7295|4.53|4.671|5.102|||5.186|5.07|5.131|4.839|4.61|4.6375|4.672
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|7.9321|7.9661|8.0147|7.971|7.8059|7.8933|8.1263|8.136|8.0292|7.9564|8.0098|8.0147|8.0001|7.8253|7.7282|7.9321|7.8496|7.602|7.3884|7.437|7.5001|7.5583|7.5438|7.5341|7.4855|7.5049|7.5438|7.6312|7.7282|7.7865|7.704|7.7622|7.7088|7.6991|7.6748|7.5778|7.7137|7.636|7.5049|7.5341|7.6166|7.8836|7.8156|7.7137|7.7574|7.7671|7.5438|7.5438|7.5729|7.5923|7.6312|7.6457|7.6069|7.6409||7.6651|7.7574|7.8302|7.7137||7.7719|7.7719|7.5583|7.2865|7.7137|7.9758|7.9224|7.8108|7.8739|7.6457|7.7719|8.0244|7.9807|7.9758|8.0486|7.835|7.7671|7.7331|7.7477|7.8496|7.9564|7.9758|8.0195|7.9952|7.903|7.9224|7.9661|7.8884|7.8933|7.7622|7.7428|7.6312|7.1943|6.4176|6.301|6.2719|6.1214|6.0243|5.8156|5.7088|5.6214|5.7185|5.9807|6.2525|6.3642|6.2379|6.2379|6.3108|6.3108|6.3593|6.4904|6.76|6.885|7.085|7.2|7.28|7.21|7.275|7.23|7.105|7.055|6.78|6.86|6.8|6.66|6.7|6.75|6.92|6.9|7.18|7.065|6.95|6.785|6.75|6.83|6.86|6.76|6.84|6.98|6.925|7.355|7.35|7.3|7.315|7.455|7.365|7.25|7.255|7.355|7.355|7.045|7.06|7.105|7.15|7.14|7.235|7.295|7.365|7.18|7.155|7.19|7.375|7.27|7.01|7.115|7.01|7|6.87|6.825|6.965|7.135|7.215|7.3|7.26|7.175|7.37|7.455|7.635|7.855|7.705|7.72|7.775|8.04|8.325|8.09|8.08|7.8|7.745|7.795|7.805|7.75|7.87|8.005|7.91|7.985|8.135|8.355|8.195|7.865|7.85|7.88|8.305|8.07|8.435|8.63|8.5|8.45|8.28|8.165|8.08|8.135|7.905|7.79|7.535|7.24|7.14|7.1|7.4|7.21|7.355|7.27|7.395|7.61|7.83|7.985|8|8.17|8.345|8.2||8.535|7.975|7.99|7.815|7.55|7.75|7.69|7.565|7.805|8.16|7.935|7.81|8.17|||8.71|8.55|8.525|8.28|7.805|8.06|8.135
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|43.08|43.34|43.34|43.24|43.4|43.52|42.02|40.7|39.34|39.18|38.78|38.54|38.36|38.3|37.84|38.54|38.32|38.32|39.28|39.14|39.2|40.06|40.72|40.1|40.22|40.08|39.78|40.24|39.78|38.54|38.36|38.24|37.9|37.12|37|36.7|37.18|38.98|38.84|39.54|40.1|39.94|40.12|40.22|39.92|40.74|40.14|39.9|39.82|39.72|41.46|40.26|40.22|40.54|||39.88|39.5|39.44|||39.32|39|38.28|38.78|38.9|38.2|37.76|37.44|37.06|37.2|37.86|37.9|37.7|36.88|36.86|36.24|36.18|36.36|35.98|36.12|36.08|36.18|36.86|36.56|36.58|36.7|36.34|34.94|34.76|34.76|34.5|35.34|35.48|34.72|34.3|33.3|32.56|32.06|31.32|31.44|31.6|32.22|32.62|32.5|32.44|33.14|33.76|34.3|34.06|33.48|34.32|34.9|32.96|32.52|32.52|31.94|32.1|31.74|31|31.22|31.38|31.34|31.1|30.46|30.66|30.64|30.46|30.04|31.36|30.88|31.12|31.36|31.52|31.02|31.08|31.02|30.46|31.02|30.92|30.98|29.32|29.12|29.1|28.88|29.42|29.06|29.12|29.3|28.64|28.96|29.08|28.8|28.78|28.8|29.54|29.02|28.4|27.9|27.26|27.38|27.4|27.44|27.32|27.06|26.9|27.12|27.24|27.24|27.26|27.94|27.8|27.94|27.5|27.24|27.06|26.84|26.36|26.66|26.04|26.1|26.56|26.38|26.52|26.34|26.3|25.84|26.22|26.28|26.34|25.82|26.14|27.1|25.58|25.3|26.2|26.46|26.28|25.78|25.92|26.12|27.42|28|28.34|28.48|28.28|27.84|26.9|26.42|26.32|26.8|26.54|27.5|27.48|26.68|26.56|25.12|25.9|26.5|27.24|26.32|26.1|26.3|26.82|26.5|26.16|26.76|26.36|25.9||26|25.9|25.56|25.82|25.28|25.34|24.94|25|25.14|24.86|24.2|24.6|25.34|||25.14|23.9|23.64|22.72|22.28|21.46|21.5
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.331|2.296|2.27|2.251|2.265|2.242|2.257|2.245|2.2085|2.1585|2.1695|2.166|2.1515|2.146|2.103|2.142|2.1|2.0745|2.081|2.079|2.061|2.0815|2.0865|2.111|2.0605|2.07|2.0745|2.0655|2.09|2.024|1.9402|1.9372|1.83|1.8104|1.7864|1.7818|1.783|1.805|1.8164|1.855|1.9058|1.9132|1.9038|1.8884|1.886|1.899|1.9038|1.927|1.9166|1.9444|1.9432|1.9048|1.87|1.8768|||1.9126|1.9092|1.9178|||1.8762|1.8748|1.8364|1.9282|1.9328|1.92|1.926|1.9392|1.914|1.935|1.9742|1.9572|1.954|1.9824|1.9484|1.9272|1.9404|1.9124|1.9212|1.921|1.895|1.8862|1.8604|1.8464|1.845|1.8446|1.83|1.8266|1.7854|1.773|1.8168|1.7658|1.6384|1.5896|1.6136|1.499|1.4912|1.4114|1.3786|1.3808|1.412|1.4852|1.5222|1.5428|1.5084|1.532|1.5454|1.552|1.506|1.536|1.6128|1.6224|1.6638|1.668|1.654|1.6402|1.6232|1.601|1.5512|1.5814|1.5824|1.6058|1.5902|1.56|1.563|1.611|1.631|1.6222|1.7122|1.7204|1.7402|1.7562|1.7666|1.771|1.7778|1.7546|1.7534|1.7702|1.7644|1.768|1.788|1.7788|1.8002|1.797|1.7932|1.82|1.834|1.817|1.791|1.8032|1.8022|1.795|1.8182|1.8152|1.8656|1.8562|1.829|1.7888|1.7692|1.7964|1.8262|1.714|1.6776|1.705|1.71|1.7556|1.7716|1.7954|1.807|1.832|1.867|1.88|1.804|1.8148|1.807|1.7802|1.766|1.752|1.705|1.7182|1.7544|1.7624|1.78|1.7326|1.7052|1.6614|1.6744|1.65|1.6538|1.631|1.662|1.684|1.6602|1.6692|1.67|1.6932|1.655|1.5518|1.583|1.6054|1.675|1.7014|1.7802|1.7346|1.6462|1.6374|1.5802|1.5536|1.5384|1.528|1.504|1.4722|1.4372|1.3944|1.4072|1.387|1.3984|1.3942|1.3644|1.342|1.3936|1.4058|1.402|1.3852|1.3766|1.413|1.385|1.36||1.413|1.4214|1.3946|1.373|1.3416|1.34|1.3244|1.3172|1.344|1.3648|1.3468|1.3484|1.3972|||1.4208|1.4186|1.4428|1.3932|1.3292|1.385|1.426
05422|487|/equities/investor|STOXX600/EAFAGROWTH|169.25|170|169.75|168.95|168.5|167.95|165.6|163.65|161.35|160.55|159.9|159.85|160|157.25|155|157.25|156.25|154.5|156.25|157.3|156.85|157.8|161.4|162.5|161.15|159.45|158.05|157.75|158.75|159|159.3|159.4|158.85|154|152.55|153.05|156.8|155.9|154.75|155.25|155.55|155.4|154.8|154.05|154.4|153.45|153.05|153.35|153.35|152.85|150.55||150.05|150.7|||149.8|149|146.5|||145.05|144.3|143.45|147.35|147.25|145.65|145.95|146.45|144.9|145.65|148|146.95|146.5|147.1|147.3|147.3|146.55|146.85|148.3|148.65|148.4|147.55|148.55|149.1|148.5|147.9|147.75|147.75|147.4|147.7|147.35|146.75|145.35|142.25|142.85|136.3|136|133.55|132.35|133.15|132.5|135.9|137.5|140.65|137.35|138.7|141.5|141.45|139.55|138.2|140.7|140.7|141.2|141.1|140.7|141.9|142.6|143.6|141.2|144.8|145.8|146.3|144.2|141.4|139.7|141.9|140.7|140.8|144|143.2|142.8|141.5|141.6|141.3|141.4|139|138.7|138.2|136.6|138|139.2|137.4|137.4|137.8|140.1|138.8|139|138.4|136.1|135.9|135.5|134.1|134.1|132.8|135.4|134.6|134.2|133|132.2|131.8|132|131|128.8|128.7|127.7|130.2|129.9|130.3|130.2|132.6|131|131.2|129.8|128.9|128.1|127.6|126.6|126.9|125|125.2|125.8|125.7|125.8|124.2|124|121.8|122.1|121|121.9|119|120.4|123.2|122.8||125.2|128.2|125.4|117.7|119.2|121.1|128.4|127.6|129.7|129.4|127.5|126.8|125|124|123.7|122.4|122.2|123.1|120.3|118.6||119|118.8|116.4|113|111.2|116.4|117.9|117.8|119.1|116.8|116.5|116.9|115.9||121.5|120.4|119.8|119.8|119.2|119.5|119.7|119.5|119.5|119.9|116.3|117.3|117.5|||115.7|116.5|115.5|111|107.6|107.3|108.2
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|9.085|9.055|8.99|8.715|8.7|8.9|8.845|8.64|8.25|8.175|8.41|8.33|8.62|8.7|8.415|8.4|8.475|8.33|8.535|8.7|8.865|9.16|9.36|9.34|9.15|9.04|9|8.91|8.985|8.925|8.88|8.905|8.89|8.85|8.865|8.96|9.08|9.23|9.24|9.145|9.16|9.175|9.16|9.225|9.165|9.22|9.31|9.305|9.475|9.465|9.41|9.58|9.84|9.925|||9.905|9.945|9.925|||9.89|9.95|9.83|10.04|10.06|9.84|9.805|9.875|9.73|9.755|10.05|10.31|10.4|10.54|10.45|10.59|10.64|10.71|10.5|10.38|9.985|9.925|10.34|10.39|10.07|10.02|10.02|10.12|10.08|10.13|10.11|9.8|9.83|10.24|9.82|9.635|9.415|9.265|9.01|9.08|9.055|9.205|9.015|9.09|8.995|9.17|9.165|9.135|9.13|9.155|9.255|9.23|9.255|9.1|9.235|9.275|9.455|9.49|9.385|9.285|9.345|9.37|9.365|9.29|9.24|9.105|9.065|9.03|9.165|8.995|9.035|8.83|8.845|8.85|8.755|8.51|8.255|8.2|8.13|8.4|8.165|8.12|8.165|8.24|8.35|8.245|8.325|8.39|8.28|8.31|8.35|8.325|8.415|8.505|8.645|8.515|8.55|8.44|8.39|8.28|8.34|8.38|8.4|8.39|8.74|8.84|8.84|8.895|8.9|9.015|9.105|9.18|9.225|9.25|9.22|9.26|9.165|9.17|9.2|9.255|9.27|9.245|9.255|9.26|9.16|8.885|8.83|8.79|8.86|8.93|8.915|9.25|9.125|9.1|8.965|8.985|8.925|8.765|8.775|8.815|9|8.905|8.84|9.11|9.075|9.135|8.98|9|9.125|9.025|8.94|9.305|9.39|9.285|9.32|9.47|9.515|9.5|9.63|9.515|9.495|9.5|9.44|9.12|8.885|9.175|9.415|9.45||9.475|9.465|9.5|9.5|9.6|9.31|10.52|10.54|10.87|10.8|9.945|9.745|9.34|||9.22|9.215|9.66|9.62|9.3205|9.071|9.1086
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|120|121.4|124.6|121|119.35|119.75|117.95|113|110.5|109.4|109.15|109.6|108.55|109.55|108.1|108.25|111.5|109.15|107.3|105.9|106.4|110.15|110.85|110.15|108|104.05|100.9|105.6|105.8|104.95|104.7|104.9|104.65|104.55|104.3|100.85|101.45|100.25|100.6|99.84|101.8|103.1|102.55|100.45|100.7|101.6|100.5|103.2|103.1|104.95|103.15|103.1|102.7|104.3|||104.05|104.05|105.45|||105.55|106.35|104.3|106.7|106.7|111.6|115|114.3|110.05|113.7|116.65|117.75|118.55|115.55|114.85|113.2|112.8|114.05|115.5|115.35|114.6|112.15|109.7|108.1|109.45|110.4|111.95|112.3|111.05|108.3|111|107.7|96.52|95.04|93.3|83.26|87.92|81.4|79.34|79.24|79.56|82.74|85.82|88.16|87.2|88.92|90.48|90.62|89.78|90.02|93.58|96.02|96.38|96.12|89.7|86.96|83.06|80.62|79.14|81.04|81.76|81.6|80.84|77.22|79.14|82.38|82.64|86.5|90.46|91.2|92.74|94.7|94.28|94.5|95.98|94|94.92|95.5|93.06|94.7|92.72|92.04|95.22|96.06|96.84|96.24|97.62|96.5|95.04|96.78|98.66|98.4|99.2|99.66|101.35|98|106.9|103.3|101.6|101.6|100.95|99.5|95.88|96.5|97.28|98.86|100.05|97.7|100.5|101.8|101.25|103.1|100.85|99.94|100.35|101.45|99.1|100.45|97.54|99.5|102.25|107|107.7|106.1|105.6|105.45|104.45|107|111.5|110.6|116.8|118.9|118|118.8|123.25|122.3|121.7|113|108.9|111.35|116.95|121.55|122.1||117.15|117.8|111.65||109.9|117.5|114.15|110.55|105.65|||104.15|106.05|101|93.02|89.58|91.8|94.6|95.78||99.66|97.14|95.1|93.8|96.7|99.16|94.28|92.38|90.4|91.12|92.92|92.5|92.8|94.64|95.66|92.32|99.64|100.3||||99.12|93.5|88.8|87.38|90.36|89.82
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.27|5.31|5.245|5.215|5.185|5.18|5.11|5.01|4.9|4.876|4.864|4.836|4.934|4.9|4.882|4.968|4.956|4.972|4.964|4.99|5.01|5.055|5.08|5.14|5.125|5.14|5.11|5.075|5.125|5.11|5.025|4.99|4.922|4.922|4.942|4.954|4.998|4.976|4.936|4.898|4.944|4.982|5.005|5.035|5.045|5.095|5.02|5.025|5.115|5.135|5.145|5.14|5.115|5.145|||5.15|5.135|5.12|||5.045|4.902|4.882|5.035|5.075|5.07|5.08|5.095|5.105|5.16|5.25|5.26|5.245|5.275|5.285|5.325|5.34|5.375|5.385|5.37|5.36|5.315|5.365|5.355|5.305|5.27|5.26|5.265|5.235|5.265|5.25|5.25|5.125|5.06|5.09|4.93|4.932|4.826|4.762|4.784|4.794|5.015|5.045|5.035|5.025|5.09|5.1|5.115|5.11|5.135|5.185|5.2|5.125|5.095|5.05|5.02|5.09|5.26|5.28|5.305|5.385|5.435|5.35|5.33|5.325|5.38|5.32|5.295|5.37|5.335|5.355|5.305|5.335|5.39|5.365|5.33|5.27|5.29|5.28|5.39|5.355|5.36|5.365|5.31|5.4|5.46|5.575|5.505|5.465|5.525|5.545|5.565|5.6|5.575|5.69|5.635|5.555|5.44|5.355|5.335|5.395|5.375|5.385|5.44|5.385|5.495|5.365|5.25|5.21|5.265|5.28|5.285|5.19|5.155|5.11|5.07|5.08|5.105|5.095|5.125|5.245|5.235|5.255|5.22|5.225|5.1|5.14|5.155|5.155|5.085|5.19|5.245|5.24|5.32|5.22|5.24|5.17|4.954|4.908|4.942|5.005|5.045|5.09|5.175|5.165|4.996|4.932|4.878|4.842|4.752|4.756|4.798|4.752|4.66|4.66|4.63|4.628|4.752|4.924|4.87|4.914|4.932|4.938|4.904|4.872|4.9|5.01|4.896||4.872|4.824|4.826|4.828|4.738|4.8|4.71|4.682|4.772|4.86|4.898|4.802|4.79|||4.734|4.704|4.8|4.782|4.802|4.696|4.68
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|30.93|31|31.19|31|30.45|30.2|29.95|30.18|33.05|32.83|32.85|32.98|32.62|32.8|32.4|32.74|32.58|32.3|32.23|32.56|32.38|31.95|32.01|32.1|32.14|31.9|31.81|32.67|32.26|32.09|31.98|32.22|32.02|31.76|31.31|31.65|31.74|32.04|31.88|31.88|32|32.26|32.4|32.16|32.6|33.53|32.62|33.11|32.13|33.22|33.34|33.68|34.45|35.13||35.85|36|36.2|36.04||35.62|36.02|35.27|34.61|34.59|34.42|33.86|33.4|33.07|33|32.6|32.73|32.63|32.6|32.52|32.56|31.97|32.3|32.33|33.69|33.72|33.55|33.84|34.11|33.13|32.92|32.92|33.84|34.27|33.8|32.8|31.9|30.8|31.25|31.33|31.62|31.74|30.76|30.43|29.92|31.23|31.27|31.39|31.88|33|33.5|33.64|33|33.17|33.01|33.38|33.85|33.91|33.41|32.81|32.71|32.88|32.55|33.6|34.31|34.72|34.66|34.82|35.01|35.2|35.31|35.29|35.42|34.88|35.86|36.1|36.38|36.26|36.05|35.92|35.3|35|34.94|34.8|35.3|36.35|36.35|36.26|36.76|37.01|37.22|37.33|37.32|37.12|37.3|37.32|37.38|37|36.92|37.3|37.2|37.12|37.5|37.5|37.51|37.11|38.02|37.61|37.5|37.03|37.2|37.56|37.73|37.03|36.86|37.61|37|36.94|36.76|36.9|37.41|38.77|38.4|38.21|37.31|37.37|37.3|37.31|37.47|37.42|36.27|36|35.41|35|35.2|35.75|36.66|36.4|36.38|36.61|36.42|36.9|36.64|36.48|36.56|36.85|37.4|37.23|37|37.05|36.81|36.87|37.1|36.25|34||||||||||||||||||||||||||||||||||||||||||
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|13.05|13.085|13.23|13.295|13.39|13.455|13.2|13.115|13.25|13.37|12.89|12.895|12.865|12.83|12.815|12.875|12.875|12.88|12.79|12.91|12.91|12.94|12.77|12.5|12.57|12.715|12.87|12.99|13.01|13.125|13.275|13.21|12.545|13.255|13.445|13.67|13.635|13.905|14.15|14.285|14.295|14.325|14.505|14.545|14.465|14.355|14.655|14.47|14.125|14.045|14.11|14.13|14.08|13.805||13.75|13.895|13.9|13.795||13.68|13.565|13.72|13.695|14.04|14.16|14.06|14.155|14.49|14.465|14.35|14.235|14.005|13.88|13.975|13.85|13.87|14.06|14.145|14.05|14.09|13.96|13.93|13.86|13.76|13.885|13.85|13.915|14.09|14.135|13.96|13.9|13.95|14.06|13.92|13.765|13.53|13.63|13.66|13.64|13.64|14.04|14.205|14.24|14.395|14.375|14.53|14.495|14.55|14.555|14.42|14.74|14.69|14.445|14.105|14.12|14.17|14.135|14.185|13.965|13.715|13.705|13.79|13.66|13.59|13.705|13.725|13.75|13.77|13.965|13.72|13.99|13.765|13.91|13.94|14.095|13.75|13.775|13.735|13.725|13.765|13.765|13.745|13.755|13.805|13.975|13.9|13.95|13.85|13.78|13.77|13.9|13.915|13.895|13.97|14.045|13.975|14.005|14.005|14.095|14.07|14.24|14.165|14.145|14.105|13.76|14.35|14.35|14.29|14.31|14.575|14.76|14.8|14.71|14.725|14.83|14.91|15.235|15.155|15.19|15.21|14.765|14.8|14.82|14.895|15.06|15.125|15.52|15.55|15.67|15.465|15.775|15.65|15.685|15.34|15.335|15.35|15.055|14.89|14.995|15.06|15.22|15.115|15.09|15.355|15.51|15.37|15.25|15.285|15.24|14.74|14.665|14.64|15|14.68|14.31|14.385|14.09|13.62|13.62|13.105|15.62|15.63|15.395|15.28|15.42|15.4|15.335|15.01||15.31|15.505|15.47|15.485|15.7|15.825|15.715|15.635|15.59|15.695|15.605|15.575|15.18|||14.905|15.06|15.42|15.955|15.755|15.515|15.425
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|80.24|81.42|83.8|84.6|85.48|84.88|79.6|76.9|73.6|73.7|75.62|77.44|80.02|80.06|77.66|80.28|79.6|79.18|82.9|86.36|86.22|87.04|88.7|89.66|86.84|86.82|86.34|88.24|89.06|90.02|89.82|91.86|92.08|93.88|90.92|87.08|87.56|91.56|94.58|93.54|90.7|88.46|86.66|87.7|87.84|93.18|95.16|99.44|99.38|95.74|94.06|93.92|93.02|90.32||90.84|90.12|90.52|90.24||89.02|88.4|87.94|88.04|86.44|85.54|85.52|86.9|86.62|86.38|86.12|83.3|82.9|83.78|84.7|86.34|88.48|88.2|87.74|86.76|87.02|85.92|86.02|87.76|89.7|89.36|89.96|90.3|90.08|93.18|93.5|90.06|89.36|91.14|100.15|100.65|96.54|95.62|95.9|94.78|97.4|97.22|97.86|98.58|101.15|101.6|103.9|106.5|108.2|108.2|103.75|100.05|97.58|96.16|94.46|95.1|94.22|95.52|95|95.02|93.78|95.2|94.92|95.3|93.9|93.44|94.76|93.2|91.28|90.36|88.86|90.56|91.14|89.94|89.92|90.08|90.72|88.98|88.84|87.7|91.02|93.48|92.88|93.24|93.18|95.3|95.94|95.46|97.4|98.38|98.24|99.02|99|98.5|98.74|99.58|97.76|95.5|95.48|95.64|95.24|94.32|93.78|92.44|90.62|89.96|91.88|91.78|90.26|88.42|92.22|92.44|93.36|91.64|91.06|90.4|92.2|90.66|93.18|93.58|94.12|94.8|95.68|94.8|94.4|92.4|89.42|92.22|92.32|91.78|88.84|89.3|87.28|85.76|85.16|85.32|85.3|81.86|79.74|81.94|81.16|80.12|96.08|95.36|98.32|99.54|99.2|96.82|97|95.86|95.86|94.9|96.54|97.5|95.1|95.3|93.3|95.54|96.82|95.42|95.14|96.8|98.18|97.1|97.94|93.92|91.86|91.48|88.84||92.1|89.26|89.36|88.32|86.6|85.48|88|88.74|88.04|88.98|90.82|89.26|87.2|||78.5|74.42|74.04|73.24|69.88|68.4|66.04
05429|539|/equities/kbc|STOXX600/EAFAVALUE|63.78|61.22|60.82|59.8|57.88|56.68|57.92|58.04|58.22|57.48|57.7|58.94|58.72|59.98|59.38|61.54|59.86|58.62|58.08|57.4|57.16|58.46|58.28|58.26|58.46|57.66|60.2|60|60.34|59.86|58.38|58.9|58.28|57.62|56.8|55.88|56.2|57|56.92|58.78|59.64|59|59.4|59.68|59.84|61.06|60.76|59.04|59.3|59.42|58.42|56.8|55.7|57.28||57.28|58|57.7|57.54||58.36|56.86|56.28|55.08|58.36|58.58|58.36|60.08|60.34|59.32|59.1|59.42|59.1|59.86|61.4|61|60.82|58.34|58.4|58.5|59.08|58.84|58.38|57.92|56.56|55.64|56.26|55.52|55.34|52.1|53|52.18|48.57|44.25|43.69|43.07|42.88|42.73|41.6|41.13|40.88|41.05|42.97|44.57|44.7|43.27|44.16|44.27|43.64|43.6|43.06|43.43|43.76|44.39|45.53|44.81|44.01|42.99|42.69|41.7|42.21|42.25|42.65|42.4|41.11|41.71|42.32|42.91|43.97|46.52|46.84|46.59|47.55|47.88|47.32|47.04|46.85|47|47.9|47.17|46.86|47.25|47.24|48.1|48.2|47.04|47.43|47.67|47.24|46.7|47.77|47.73|48.05|49.8|49.09|50.16|50.28|50|49.61|47.94|48.8|49.48|48.81|47.83|48.32|47.91|50.12|51.54|51.62|52|52.56|53.6|53.94|51.14|51.5|52.26|51.62|51.18|51.58|49.8|50.74|51.24|51.58|52.36|50.86|51.34|50.38|50.18|49.9|50.52|48.85|49.76|51.62|49.93|50.76|50.34|50.84|50.12|47.03|48.07|49|51.8|52.08|52.5|51.34|50.02|48.98|48.01|47.05|46.8|49.87|49.34|44.64|43.27|42.22|43.13|41.28|41.32|40.1|39.76|39.46|44.18|46.01|47.72|48.13|46.9|46.69|46.97|46.06||48.62|50.24|46.88|45.51|44|45|42.55|42.24|43.65|43.87|43.36|42.95|46.02|||46.21|45.79|45.92|42.18|41.14|42.24|40.95
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|100.4|100.8|100.8|101.3|101.6|103|104.3|104.6|104.7|104.8|104.3|105.1|103.4|100.4|97.05|101.9|102.9|101.7|101.4|103.1|103.5|101|101.6|105.5|106|100|113.2|113.3|113.1|113.9|114.2|114.5|112|111.6|111.2|113.2|113.6|112.9|112.9|112.8|112.1|111.5|112.4|112|113.2|113.9|114.8|116.2|117|116.8|117|116.6|116.9|119.3||118.5|121.3|119.6|||118.7|119|118.5|118|117.3|117.2|119.1|119.2|120.9|120|119.9|118.8|118.8|117.8|118.6|117|116|116.6|114|113.5|112.3|112.6|114.5|116.2|119|117.2|116.1|117.4|117.2|115.3|116|116.2|111.7|107.5|104.5|105.6|104.2|102|101.1|101.4|101.2|100.3|104.3|107|106|106.9|107.9|108.7|109|108.9|108.9|111.2|111|109|109.6|108.3|108.8|107.7|108.6|108.5|108.4|108|108.4|108.6|108|109.3|111.3|111.3|111|112.8|111.2|110.6|112.7|113|113|114.4|114|113.2|112.3|112|113.1|110.3|109.3|110|110.5|110.2|108.5|108.3|108.6|107.6|107.4|108|108.6|107|107.3|108.8|105.4|107.3|105.5|104.4|104.4|106.2|105.7|107.6|108.1|108.2|108|108|107.4|106.1|107.3|107.1|106.8|106.7|107.3|106.4|107.8|105.8|107|105.9|105.9|107|106.1|106.3|108.1|109.4|107.3|108.5|109.9|110.8|107.8|109.4|110.2|109.5|111|110.9|110.2|110.9|107|106.4|105.2|108.4|106.8|104.3|106.6|106.8|107|108.3|109.3|107.2|106.9|104.2|102|101.4|101.2|102.1|101.7|102.1|102.5|100.1|100.5|103.4|102.5|101|100.4|99.25|98.85|98.55|100.4||100.1|100.6|101.6|102.7|102|100.7|104.3|104.3|105.1|103.3|98.65|99.85|98.1|||95.5|94.2|92.35|90.9|92.25|95.15|100.5
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|22.68|22.52|22.74|22.18|22.12|21.84|21.36|21|20.88|20.82|20.7|21|21.18|21.02|20.94|21.2|21|20.86|21.1|21.2|21.42|21.4|21.46|21.42|21.44|21.62|21.46|21.24|21.38|21.62|21.9|20.82|21.68|21.26|21.26|21.32|21.44|21.94|21.68|21.58|21.6|21.34|21.22|21.16|21.04|20.96|21.12|21.02|21.22|21.4|21.5||21.04|21|||21|20.82|20.62|||20.36|20.16|20.14|20.22|19.82|20.12|20.1|20.42|20.44|20.22|19.95|20.38|20.32|20.3|20.62|20.38|20.96|21.98|22.4|22.26|21.5|21.52|21.52|21.74|21.66|21.4|21.34|20.96|21.34|21.32|20.72|20.36|21.46|22.72|22.96|22.3|22.32|22.02|21.44|21.66|21.46|21.96|21.96|22.28|22.34|22.46|22.54|22.68|22.72|22.56|22.74|22.74|22.44|22.02|21.98|22|21.86|22.38|21.98|21.82|21.52|21.84|21.44|21.22|21.26|21.36|21.08|20.98|20.82|19.97|19.99|19.6|19.6|19.46|19.38|19.06|18.86|18.61|18.4|18.54|18.93|18.51|18.5|18.75|18.98|18.76|18.81|18.68|18.41|18.29|18.35|18.02|18.09|17.93|18|17.75|17.7|18.45|18.41|18.35|18.47|18.25|17.99|17.71|17.63|17.89|17.79|17.81|17.18|16.93|17.04|16.99|16.92|16.9|16.84|16.74|16.53|16.46|15.97|15.7|15.46|15.39|15.31|15.16|15.12|14.97|15.19|15.2|15.17|14.96|15.15|14.81|14.55||14.68|14.9|14.45|14.17|14.46|14.56|14.93|14.83|15.06|15.19|15.01|15.08|15.27|15.23|14.8|14.41|14.2|14.27|14.45|14.25||14.12|14.19|14.2|14.21|14.17|14.54|14.48|14.47|14.46|14.43|14.06|14.15|14.32||14.74|14.63|14.9|14.2875|14.0875|14.025|13.6375|13.3125|13.5125|13.8125|13.55|13.3|13.475|||13.0625|12.8625|13.15|12.9|12.625|12.5125|12.385
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|183.6|181.5|184.2|186.95|186.75|188.75|188.7|185.35|184.05|183.55|183|190.15|192.45|189.5|186.55|200|199.2|197.8|206.4|200|195.8|192.7|194|192.55|185.8|191.85|190.1|190.35|188.45|183|181|179.35|182.25|193.15|175.25|167.15|172.65|184.7|187.15|186.95|192.65|197|195.2|193.6|196|202.2|201.4|201|202.2|209.2|201||193.3|185.9|||182.65|186.25|187|||181.8|179.35|177.25|184.5|183.45|183.35|175.85|176.95|178.2|184|183.55|173|170.95|167.05|161.1|154.55|149.6|148.2|155.3|152.4|147.65|142|139.8|136.15|135.45|141|141|138|133.7|132.1||132.7|136.35|129.65|127.5|123.4|120.6|116.5|114.05|117.85|122.55|124.1|124.05|126.2|126.7|128.3|124.35|124.95|124.85|122.35|119.8|118.05|119.95|115.5|115|115.8|115.7|114.4|112|115.15|114.5|118.05|118.8|116.7|115.9|116.5|126.45|127.5|132.75|130.85|134.15|135.2|136.35|133.45|134.25|130.7|130.2|135.5|130.1|133.15|136.05|136|136.05|135.35|134.85|133.1|133.3|134.35|132.4|130.3|137.2|135.2|132.5|131.25|132.5|126.05|131.2|136|135.4|135.8|131|127.4|126|125.1|123.3|126|125.85|119.1|111.3|115.55|113|111.1|106|105.45|104.5|105|103.8|103.4|99|97.7|96.26|95.5|95.78|93.72|92.74|90.44|89.6|88.6|88.4|87.94|88.34|86.54|86.32|87.1|86.22|85.94|86.58|83.3|84.5||87.58|87.6|89.62|88.78|87.08|87.68|86.9|86.5|85|84.32|84.18|81.56|80.14|78.08|80.9|81.28|80.34|74.5|72.68|71.06|73.8|74.44|74.62|76.02|73.1|73.4|74.26|73.12||75.8|73.64|71.06|71.82|72.3|71.58|67.9|69.1|71.1|72.3|69.52|69.52|71.96|||67.2|67.28|67.6|60.6|57.3|57.22|58.08
05433|32414|/equities/kingspan-group|STOXX600|68.7|68.5|69.05|68.75|69.9|69.8844|68.45|67.5|66.75|64.6|64.1|62|59.2|59.4|58.25|58.65|60.75|58.45|60.1|56.5|54.45|51.45|52.95|54.35|53.15|52.85|52.6|55.15|56.7511|57.55|55.45|55.95|55.8|55.8832|55.65|55.85|56.85|59.45|60.9|60.55|63.1|63.05|62.4|62.25|62.75|61.95|65.55|65.3|65.2|65.05|66.25|61.4|59.75|57.4||57.4|59.2|58.4|||58.45|58.65|61.15|57.65|52.15|56.05|65.75|68.5|70.95|71.85|71.6|70.95|70.6|68.65|67.9|67.5|67.15|70.4|71.55|71.7428|71.5|70.4|69.65|72.6225|74.1|73.5|73.1|74.15|74.95|78.1|77.5|77.15|73.2691|78.95|80.1|79.5|76.85|77.2|75|73.5|73.25|72.15|74.2955|74.75|74.9|75|74.85|75.65|76.25|76.7|77.2|79.45|77.9|76.3|76.25|76.25|75.55|74.65|75.7|75.1|76.85|76.2|75.8|74.55|71.5|71.8|72.35|71.25|72.0499|72.2|73.2|73.1|69.8|69.55|67.55|67.05|67|66.5|67.2|66.6|68.05|69.2949|70.7||69.95|71.75|70.65|71.35|70.8|66|63.9|64.3|63.4881|63.45|64|64.75|63.45|63.55|63|62.65|62.4|61.3|60.45|60.25|60.3|60.9|60.9|62.35|62.4|62.5|63.75|64.85|64.65|62.05|62.2|61.75|61.6|60.75|61.45|61|61|61.25|60.3|58.3|58.15|58.95|57.35|56.6|55.75|56.15|54.55|56.2|56.55|56|56.45|55.5|54.25|53.4|50.85|51.15|51.85|54.45|56.1|56.25|56.45|56.1|55.45|55.4|55.7|54.6|54.2|53.4|55.45||52.45|51.15|49.12|49.5|48.3|47.64|46.8|47.14|47.58|49.4||46.8|45.84|44.66|44.12|46|45.96|46.08|44.7|44.72|42.96|43.38|42.3|42.6|43.18|44|43.224|42.88|44.66|||45.9|43.8|43.98|44.4|43.8|45.9|45.3
05434|18993|/equities/kinnevik-investment-b|STOXX600|414.27|415.65|407.72|404.13|399.96|398.6|393.22|385.1|380.87|385|389.81|394.68|398.2|395.88|386.85|393.82|351.34|377.68|396.15|374.37|406.45|417.1|434.7|439.45|438.7|427.8|420.59|418.85|419.65|421.2|422.13|437.12|437.4|415.91|408.73|405.18|411.46|416.5|416.5|415.9|417.9|417.34|414.45|418.15|418.96|421.65|419.65|418.76|421.35|425.45|422.4||432.44|425.67|||410.4|409.3|407|||408.31|410|408.4|416.5|403.4|397.85|389.95|385.73|383.76|381.55|386.2|382.58|390.45|385.64|403.25|402.6|394.66|407|405.95|395.39|395.25|391.84|396.54|399.2|394.89|393.15|388.8|389.05|396|393.6|392|383.4|389.65|405.65|403.8|379.05|374.05|363.9|356.5|360.55|358.45|362.3|366.75|375.15|367.38|371.45|378.45|376.45|364.57|353.55|356.8|356.8|356|353.55|348.45|350.65|352.45|356.6|350.45|323.02|360.07|356.9|351.4|340.73|326.77|331.45|325.68|297.91|326.05|322.7|319.98|315.9|314|315.05|315.02|313.4|306.95|319|317.55|324.32|334.8|335.18|332.9|327.3|331.85|330|329.07|330.6|323.85|325.1|325.7|322.3|321.6|320.1|326.3|318.7|317.1|316.1|318.9|318.7|317|314.7|306.25|305.25|301.5|304.5|302.15|301.1|303.79|310.2|302.7|302|298.85|295.8|290.9|280.5|276.1|269.3|260.1|260|256.5|253.6|242.79|252.5|247.6|242.75|242.2|240.3|242.1|237.3|239.5|239.05|240.5||243.22|241.55|238.8|218.8|225|229.3|235.71|239.5|243.45|249.1|244.6|244.4|240.8|238.1|232.8|230.8|228.4|224|219.7|214.7||217.8|216.3|216.3|212.3|208.6|214.4|217.3|216.3|216.8|203.4|196|194.53|192.68||200.2|197.6|195.25|190.54|187.9|187.35|186.6|186.1|190.25|190.95|184.43|188.6|192.6|||190.65|178.9|177|169.95|162.07|161.85|160.35
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|15.76|16.18|16.5|16.3|16.24|16.22|15.9|15.94|15.94|15.88|15.92|15.86|15.88|15.9|15.64|15.74|15.74|15.98|15.96|16.24|16.68|17.4|17.5|17.4|17.42|17.24|17.32|17.54|17.54|17.58|17.84|17.8|17.78|17.56|17.52|17.44|17.68|17.74|17.9|17.66|17.74|18.02|18.04|18.02|18|18|17.9|17.76|17.88|17.68|17.6||17.86|18.06|||18.04|17.9|17.7|||17.66|17.6|17.56|17.86|17.5|17.42|17.28|17.18|17.08|17.04|17.14|17.12|16.94|16.94|16.86|16.74|17.3|17.22|17.38|17.44|17.04|17.04|17.18|16.98|17.02|17.22|16.96|17.24|17.24|17.38|17.46|17.22|17.36|17.26|17.36|17.9|17.74|17.6|17.24|17.4|17.3|17.54|17.64|17.86|17.68|17.86|18.14|18.2|18.18|18.18|18.2|18.44|18.4|18.2|18.02|18.06|18|18.2|18.06|18.16|18.18|18.14|18.28|18.16|18.9|19.04|18.82|18.42|19.04|19.04|19.24|19.28|19.08|19.12|18.84|19.58|19.68|19.04|19.32|20.1|20.25|20|19.6|19.82|20.1|20.45|20.3|20.5|20.25|19.52|20.35|20.2|20.15|20.6|20.7|20.4|20.75|21.05|21.1|20.8|20.65|20.55|20.5|20.65|20.45|20.35|20|19.94|19.96|19.96|19.74|19.72|19.76|19.56|19.7|19.58|19.58|19.5|19.52|19.62|19.46|19.32|19.24|19.2|18.86|18.58|18.38|18.44|18.34|18.18|18.38|18.52|17.86||18.5|18.34|18.12|17.68|17.44|17.52|17.6|17.38|17.66|17.88|17.44|18.06|18.4|18.22|17.5|17.6|17.26|17.26|17.44|16.88||16.84|16.4|16.64|16.56|16.54|16.72|17.02|16.88|17.44|16.92|16.16|16.12|16||16.22|16.26|16.28|16.64|16.64|16.14|16.16|16.02|15.96|15.92|15.92|16.02|16.62|||16.56|15.9|16.26|16.02|15.9|16.28|16.46
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|66.58|67.24|66.84|66.44|66.48|66.36|65|64.9|64.08|64.02|64.6|64.82|67.44|66.32|65.78|66.84|67.44|67.16|68.02|68.38|68|67.98|68.36|68.1|67.8|66.42|66.2|66.56|65.8|65.72|65.76|65.4|64.52|64.46|64.92|65.5|65.6|64.9|64.5|64.64|64.8|64.66|64.7|64.84|64.74|64.56|65.44|65.26|66.54|66.6|66.3||66.18|66.74|||66.26|67.04|65.66|||65.52|66.08|66.04|66.34|66|65.64|67.1|67.22|66.86|66.76|67.04|67.16|66.74|66.64|67.84|68.16|68.5|69.36|68.38|68.68|68.06|68.32|70.44|70.02|70.1|70.84|70.48|70.42|71.26|72.58|72.92|72.4|72.96|71.34|72.14|69.52|69.52|68.6|67.72|68.2|67.54|69.62|70.02|70.36|70.74|73.6|74.36|74.46|74.52|74.02|74.76|74.44|73.18|72.6|72.5|72.9|72.66|74.24|72.84|73.5|74.52|74.32|73.72|72.06|72.62|73.26|72.78|70.9|71.64|72.16|72.66|72.08|72.24|72.2|72.52|70.64|69.82|70.1|69.5|69.86|72.22|72.06|71.84|71.6|72.38|72.02|70.96|71|69.92|70.24|70.02|70.28|70.4|70.16|71.1|70.24|70.28|70|69.46|69.18|68.92|68.38|66.98|66.66|66.58|66.88|66.3|66.1|65.94|66.92|66.32|66.28|64.06|63.84|64.48|64.94|63.24|62.66|61.66|61.62|60.7|60.64|61.34|61.28|61.48|60.52|61.02|61.1|61.42|60.52|60.9|60.86|60.82||60.5|59.82|59.84|57.8|59.18|59.88|61.18|60.56|60.78|60.72|60|60.24|60.54|60.36|59.94|60.84|59.94|60.22|59.46|58.38||57.24|57.1|56.4|56|55.7|56.22|56.08|56.34|56.14|55.2|54.14|54.02|53.8||55.1|55.12|54.64|53.86|53.4|54.34|51.8|51.72|51.92|51.38|51.14|50.84|51.92|||51.06|51.12|51.36|51|50.34|49.95|50.12
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|140.2|140.75|141.5|140.5|141.3|143.95|142.5|141.9|139|138.15|137.85|138.4|138.75|137.2|135.7|138.25|137.8|138.35|140.4|141.2|141.45|145.2|147.65|144.3|144.55|144.85|144.7|146|147.1|146.85|146.55|147.45|146.05|145|142.9|141.35|140.95|147.1|146.7|145.35|146.2|144.8|142.15|140.85|140.55|142.6|142.15|141.35|141.55|139.15|139|139|140.6|142.3||140.8|142.35|142.3|141.05||139|139.45|138.65|137.3|137.65|135.95|135.45|134.25|134.65|134|134.65|134.85|134.1|132.7|132.9|134.5|136.3|135.75|136.5|135|134.85|134.15|136.9|140.1|141.05|139.5|139.1|138.25|139.95|143.1|143.65|139.45|137.35|140.3|144.95|143.55|139.3|138.7|136.95|135.85|135.6|136.05|138.5|138.4|140.7|140.6|141.15|142.55|144.95|145.7|145|146.15|145.6|144.95|143.05|143|141.35|141.4|144.7|143.1|141.35|138.8|134.8|134.05|132.7|134.25|135.45|134.8|134.35|136.6|134.75|137|136.3|136.25|135.2|135.05|133.75|131.55|132.8|131.75|133.95|135|133.8|134.05|132.5|134.45|133.45|134.3|132.75|129.9|130|130.95|130.3|129.75|129.3|131.3|128.7|128.65|127.75|126.5|126.45|128.6|127.35|129.55|129.35|128.15|130.65|130.4|129.8|127.75|129.2|128.55|128.75|128.35|128.5|127.75|127.4|126.25|126.5|124.9|125.15|125.15|124.7|124.8|124.4|123.5|122.7|122.15|121.35|121.5|120.25|121.55|122.35|120.4|119.85|119.1|119.05|118.2|115|115.3|115.5|115.4|114.65|115.3|117.45|118.1|116.25|115.35|114.2|114.7|113.8|112.05|111.8|113.75|112.1|112.8|110.7|110.9|111|110.5|108.15|110.45|111.35|113|113.25|112.2|110.7|109.7|107.7||111.05|111.5|113.35|114.15|111.95|112.2|111.85|111.75|111.55|111.25|108.15|108.35|108.4|||107.15|106.5|106.85|106.4|101.55|98.88|98.42
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|2.897|2.881|2.87|2.91|2.907|2.924|2.869|2.805|2.779|2.775|2.8|2.804|2.798|2.736|2.7|2.731|2.655|2.603|2.806|2.83|2.827|2.806|2.813|2.848|2.793|2.715|2.677|2.661|2.658|2.643|2.624|2.623|2.586|2.555|2.554|2.56|2.571|2.603|2.6|2.593|2.597|2.604|2.591|2.596|2.604|2.576|2.598|2.6|2.646|2.62|2.584|2.553|2.531|2.504||2.482|2.502|2.521|2.513||2.496|2.462|2.454|2.463|2.463|2.462|2.412|2.397|2.43|2.428|2.475|2.477|2.491|2.5|2.502|2.493|2.45|2.451|2.498|2.526|2.504|2.491|2.464|2.492|2.559|2.593|2.558|2.538|2.525|2.552|2.464|2.418|2.28|2.26|2.256|2.275|2.245|2.272|2.219|2.303|2.344|2.272|2.357|2.37|2.34|2.294|2.297|2.354|2.375|2.364|2.373|2.388|2.365|2.35|2.183|2.137|2.118|2.125|2.051|1.985|1.9965|1.9925|2.013|2.014|2.002|2.001|2.034|2.031|2.033|2.111|2.124|2.161|2.164|2.181|2.177|2.194|2.155|2.15|2.16|2.163|2.244|2.189|2.176|2.194|2.234|2.222|2.235|2.245|2.24|2.216|2.224|2.183|2.17|2.179|2.188|2.203|2.186|2.161|2.116|2.122|2.121|2.173|2.198|2.175|2.19|2.208|2.244|2.274|2.282|2.388|2.418|2.451|2.454|2.423|2.43|2.407|2.403|2.387|2.391|2.355|2.368|2.387|2.4|2.422|2.402|2.38|2.35|2.344|2.313|2.333|2.313|2.335|2.342|2.332|2.34|2.279|2.269|2.216|2.186|2.201|2.226|2.303|2.28|2.289|2.305|2.278|2.268|2.234|2.22|2.177|2.154|2.127|2.15|2.129|2.115|2.096|2.064|2.076|2.106|2.079|2.065|2.11|2.106|2.104|2.087|2.05|2.07|2.098|2.04||2.036|1.9655|1.9525|1.9595|1.967|1.9785|1.9675|1.9825|2.064|2.101|2.186|2.2|2.16|||2.135|2.149|2.174|2.146|2.107|2.089|2.055
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|7.67|7.706|7.722|7.436|7.35|7.338|6.822|6.92|6.768|6.724|6.766|6.784|6.752|6.724|6.55|6.788|6.624|6.602|6.44|6.106|5.962|6.09|6.174|6.096|5.888|5.964|6.064|6.102|6.058|5.984|5.868|5.822|5.742|5.694|5.72|5.536|5.522|5.42|5.426|5.626|5.844|5.87|5.838|5.81|5.786|5.824|5.832|5.858|5.802|5.904|5.934|5.934|5.772|5.78|||5.906|5.918|5.904|||5.642|5.662|5.43|5.788|5.852|5.886|5.812|5.824|5.88|6.052|6.324|6.31|6.382|6.32|6.1|5.962|6.028|5.786|5.93|6.024|6.05|5.972|5.802|5.58|5.632|5.656|5.554|5.35|5.074|5.092|5.236|5.05|4.361|4.224|4.451|4.3|4.266|4.032|4.005|4.033|4.14|4.408|4.607|4.622|4.575|4.687|4.663|4.692|4.466|4.666|4.729|4.79|4.932|5.082|5.11|5.07|4.878|4.78|4.715|4.86|4.904|5|5.034|4.852|4.62|4.836|4.94|5.12|5.5|5.536|5.506|5.536|5.502|5.4|5.464|5.428|5.59|5.616|5.618|5.686|5.63|5.538|5.668|5.822|5.802|5.868|5.986|5.846|5.752|5.866|5.834|5.73|5.84|5.914|6.132|6.214|6.11|5.86|5.75|5.734|5.76|5.58|5.206|5.41|5.612|5.794|5.78|5.926|6.09|6.182|6.116|6.272|6.306|6.24|6.284|6.096|5.896|5.708|5.4|5.574|5.776|5.87|5.936|5.788|5.88|5.72|5.828|5.772|5.85|5.86|6.02|6.248|6.194|6.43|6.42|6.48|6.352|5.9|6.06|6.228|6.658|6.81|7.02|6.792|6.492|6.26|5.928|5.696|5.582|5.73|5.656|5.588|5.194|5.092|5.24|5.104|5.274|5.424|5.338|5.304|5.666|5.812|5.902|5.864|5.942|5.868|5.85|6||6.242|6.13|6.082|5.98|6|5.942|5.862|6.2|6.366|6.63|6.46|6.602|7.084|||7.064|6.902|6.79|6.474|5.986|5.886|5.858
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|114.35|113.9|115.75|115.1|111.9|108.35|105.3|103.55|102.2|101.9|103.35|105.15|107.4|106.1|104|104.7|103.45|103.15|105.55|106.9|108.4|108.8|110.9|111.9|112.25|112.9|112.35|111.4|109.8|110.55|110.2|106.75|106.8|105.15|103.5|98.14|98.68|99.82|97.8|96.9|97.3|98.44|97.74|99.4|97.4|97.32|97.6|97.38|98.42|98.16|97.96||99.04|98.78|||97.64|98.44|97.44|||97.08|96.62|96.18|98.78|99.82|99.24|98.86|98.92|95.98|103.25|105.05|103.75|103.7|103.85|103.85|103.9|105.15|104.5|104.15|103.9|103.95|103.75|103.65|104.1|103.5|103.4|103.65|103.45|102.35|101.7|99.68|99.72|105.8|104|103.3|100.85|100.3|98.74|99.22|100.39|100.1|103.45|105.25|106.7|106.65|103.9|96.64|96.18|94.84|93.42|94.94|95.2|95.74|95.68|95.3|94.7|95.56|95.1|93.78|95.62|97.52|96.64|96.1|94.64|94.66|96.44|95|94.52|97.14|95.3|96.1|95.24|95.78|95.72|95.68|96.16|96.02|97.24|96.18|96.72|100.1|100.25|100.25|100.95|103.45|101.3|101.3|100.3|98.98|99.26|100.25|100.05|100.55|100.05|102.5|101.75|101.3|101.05|100.55|100.25|101|101.75|100.4|100.3|98.82|99.72|100.45|100.1|100.1|103.65|101.65|103.25|97.96|92|87.16|87.82|86.02|86.22|85.9|85.4|86.5|87.3|88.1|86.52|86.1|85.52|84.96|85.12|86.24|83.5|84.04|85.76|85.5||85.52|85.64|84.48|81.48|81.82|82.96|85.58|85.28|85.88|87.82|88.44|88.38|86.28|85.7|84.64|84.16|83.38|85.36|85.52|82.48||82.78|82.64|82.38|78.92|78.74|82.24|83|83.02|82.6|81.56|81.72|81.1|80.72||82.74|81.58|81.62|81.5|81.04|83.14|83.16|81.34|84.9|85|81.5|80.84|80.62|||79.4|78.62|78.12|79.24|78.04|77.98|77.6
05441|18999|/equities/lundbergforetagen|STOXX600|461.6|462|464.2|460.2|458.6|456.04|449.2|448.6|445.37|439.07|436.2|436.16|435.17|430.55|407.6|414.05|414|412.26|418.92|426.6|418.71|430.15|434.8|435.8|436.13|437.2|434.83|435.6|441.46|449|456.8|458.4|454.4|446.2|438.77|440.76|447.6|451.6|450.4|450.2|450.8|447.2|442.2|441.2|440.69|445.4|439|419.73|437.23|443.6|439.2||438.6|442.2|||439.4|441|433.44|||431.2|427.6|424.8|434.77|435|433.4|430.6|430.8|428.52|427.39|437.4|434.8|431.8|432|430.6|433.34|425.11|437.9|444.4|444.4|444.6|443|450|416.63|442.8|441.7|440.8|439.8|441.8|420.31|442.4|432.47|433.8|424.2|428|408.4|406.8|385.89|398.4|398.8|395.8|405|403.58|421.2|414.4|415|426.2|427.68|427.8|426.4|436.5|436.9|435.2|436.6|437.4|439.49|445.6|445.2|440.2|444.4|441.3|447|443.4|434.8|430.8|434|423.57|434.4|443.8|444.2|442.79|433.6|433|430.6|425|420.2|410.8|404.5|398.87|407|403.2|394|395|402.6|434|436.4|436|433.6|426.6|427.4|433.2|430.8|431.4|427.6|433.4|428|427|426.4|426.6|424.6|419.4|413.19|408|409.2|411.6|416.2|408.7|419.5|419.2|428.9|426.8|428.87|429.6|425|427.6|423.4|418.6|421.8|419.2|419.8|421.85|410.73|423.8|425|422.71|418.8|420.4|418.7|417.5|410.8|415.8|423.4|420.56||421.56|427.6|418.2|401.8|409.4|417.4|434.8|436.4|444.8|450.6|449.86|443.6|441.2|450.4|446.4|440.7|435.6|437.4|431.2|419.2||419.8|424.8|415.4|406.8|401.4|408.2|411.2|407.1|407.6|401.2|396.4|397|394.2||412.4|400.82|400.8|396.25|390.16|392|393.6|392.4|399.6|418.4|412.2|421.4|420.2|||420.8|423.2|408.4|399.4|388.8|388|393.8
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|281.4|284.4|286.4|290.4|292.7|295|288.1|288.4|289.3|288.6|278.9|276.1|275|274.9|269.6|276|264.3|259.4|257.5|252.1|256.7|260|258.2|255.7|249.5|253.1|246.9|249.3|247|239.9|239|233.5|232|227.3|223|222.1|220.9|226|228.8|235.5|241.2|249.2|249.3|244.1|246.1|247.7|246.7|239.5|235.4|235|232||216.1|219.7|||219.1|219.6|218.7|||211.4|209.1|205.8|221.4|222.5|221.9|219.3|224|221.5|218.4|220.5|216.7|218.7|211.7|207.2|205.9|204.4|205.3|211.6|215.4|218.1|217.4|210|208|207|206.8|205.3|203.2|199.6|199|201|197.55|177.65|176.2|178.6|175.05|178|169.55|165.1|162.55|164.75|171.5|172.8|175.15|172.35|178.6|185.25|187.9|187.2|185.2|186.1|187.55|189.25|190|185.3|184.75|180.3|174.75|167|172.15|177.45|178.5|184.45|186.2|187.85|190.25|190.5|189.6|196.1|198.75|195.85|190.65|191.95|193.25|195|194.7|193.05|200|200|200.4|208|209.1|211.4|209.4|211.4|213.7|216.6|213.4|212.3|216|218.3|220.3|222.5|221.5|226|222.9|220.4|216.1|215.1|215.3|210.2|205.6|200.2|200.9|203|209.7|215.7|218.4|216.1|220.1|223.1|221.3|218|221.5|220.5|221.8|215.9|220.6|217|220.5|228.9|230.8|230.7|225.7|227.2|224.5|221.9|219|221.7|220.7|225.6|230.9|226.1||225.6|227.6|221.3|212.2|208.5|215.3|226.2|232.9|242.3|240|237.4|241|231.8|228.2|224.9|229.8|231.9|234.3|232.4|228.6||230.8|231.2|224.5|215.6|209.5|219.8|218.5|221.5|225.3|223.6|223.3|245.5|236.1||244.5|229.5|219.6|224.4|220|215.3|193.85|196.35|201.1|199.15|193.1|196.2|208.7|||215.1|210.8|214.3|212.1|203.8|191.05|180.7
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|9.676|9.644|9.502|9.422|9.348|9.274|9.178|9.072|9.136|8.894|8.91|8.812|8.788|8.68|8.582|8.742|8.866|8.924|8.976|8.958|8.95|8.946|8.896|8.952|8.752|8.834|8.582|8.35|8.302|8.1|7.87|7.722|7.424|7.372|7.18|7.262|7.296|7.288|7.264|7.244|7.404|7.39|7.38|7.404|7.444|7.442|7.454|7.47|7.398|7.528|7.634|7.45|7.332|7.362|||7.532|7.52|7.532|||7.364|7.21|7.088|7.348|7.41|7.484|7.332|7.352|7.304|7.406|7.52|7.472|7.56|7.6|7.486|7.36|7.48|7.474|7.588|7.75|7.752|7.62|7.51|7.562|7.514|7.524|7.298|7.204|7.02|7.016|7.11|7.08|6.74|6.588|6.638|6.336|6.284|5.952|5.988|5.964|5.962|6.318|6.37|6.496|6.374|6.48|6.468|6.542|6.5|6.586|6.838|6.824|7.11|7.14|7.086|6.936|6.986|6.764|6.546|6.61|6.564|6.666|6.592|6.504|6.604|6.694|6.702|6.62|6.976|7.042|7.168|7.228|7.184|7.2|7.096|6.92|6.942|7.11|7.082|7.132|7.264|7.212|7.282|7.424|7.388|7.23|7.214|7.038|6.908|7.002|6.994|6.896|7.008|7.044|7.218|7.202|6.996|6.71|6.608|6.63|6.62|6.33|6.352|6.744|6.594|6.866|6.846|6.96|6.972|7.13|7.194|7.164|6.954|6.976|6.998|6.996|6.832|6.704|6.51|6.558|6.676|6.642|6.7|6.64|6.502|6.244|6.274|6.202|6.222|6.314|6.428|6.77|6.798|7.022|7.004|7.022|6.95|6.51|6.512|6.636|6.9|6.87|7.26|6.908|6.592|6.44|6.248|6.162|5.79|5.744|5.49|5.244|5.14|4.934|4.954|4.891|5.056|4.953|4.821|4.762|5.05|5.258|5.222|5.096|5.02|5.108|5.074|5.036||5.258|5.372|5.244|5.118|4.941|4.857|4.803|4.885|4.92|4.934|4.879|4.886|5.272|||5.53|5.374|5.392|5.234|5.004|4.982|4.826
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.965|8.965|9.055|9.03|8.78|8.825|9.06|9.13|8.77|8.61|8.58|8.635|8.82|8.63|8.4|8.62|8.485|8.125|7.955|7.925|7.875|7.895|7.89|7.795|7.74|7.77|7.97|8.035|8.025|8.05|8|8.045|7.92|7.86|7.745|7.71|7.63|7.385|7.305|7.65|7.7|7.81|7.74|7.985|7.83|7.76|7.63|7.56|7.58|7.68|7.64|7.67|7.505|7.545||7.595|7.7|7.725|7.655||7.615|7.525|7.345|7.14|7.56|7.735|7.73|7.635|7.73|7.735|7.795|7.84|7.835|7.84|7.78|7.755|7.825|7.775|7.705|7.935|8.005|8.015|7.845|7.795|7.73|7.785|7.8|7.885|7.625|7.28|7.265|7.125|6.945|6.095|5.975|5.96|5.835|5.785|5.7|5.625|5.54|5.65|5.9|6.01|6.225|6.16|6.255|6.235|6.21|6.42|6.49|6.6|6.64|6.78|6.84|6.94|7.025|7.185|7.21|7.04|7.09|6.86|6.98|6.94|6.81|6.58|6.595|6.64|6.64|6.94|7.055|7.055|6.915|6.88|7|7.015|7|6.975|7.09|7.08|7.26|7.32|7.345|7.48|7.605|7.535|7.535|7.56|7.48|7.42|7.145|7.165|7.2|7.265|7.41|7.635|7.67|7.8|7.57|7.615|7.515|7.6|7.58|6.73|6.85|6.755|6.725|6.53|6.485|6.865|6.96|7.03|7.175|7.075|7.05|7.15|7.13|7.235|7.38|7.18|7.25|7.34|7.48|7.63|7.505|7.535|7.27|7.335|7.385|7.43|7.32|7.515|7.66|7.57|7.72|7.935|8.08|8.07|7.625|7.86|7.86|8.38|8.385|8.55|8.55|8.295|8.175|7.83|7.605|7.365|7.42|7.43|7.33|7.12|6.88|6.815|6.75|7.06|7.055|6.98|6.86|7.005|7.24|7.415|7.545|7.485|7.41|7.565|7.62||8.01|7.59|7.35|7.255|7.16|7.165|7.26|7.13|7.35|7.44|7.53|7.55|7.94|||7.91|7.81|7.195|7.055|6.98|6.935|6.78
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|14380|14160|14150|14045|13930|13895|13450|13215|12795|13305|13315|13525|13705|13465|13185|13670|12900|12490|12670|12475|12320|12270|12160|12455|12460|12490|12050|13325|13220|13225|13055|13475|13260|12695|12420|11885|12130|13160|13625|14245|14850|14985|14950|14865|14835|14960|14645|14625|14295|14120|13570|13610|13650|13590|||13595|13610|13660|||13400|13595|13645|13550|13560|13660|13365|13235|12810|12600|12770|12585|12660|12555|12205|12175|12390|12340|12380|12325|12125|12055|11880|11505|11385|11215|11330|11285|11100|10850|10675|10735|10660|10490|10460|10310|10390|10050|9822|9734|9772|10055|9970|10210|10130|10280|10520|10615|10665|10545|10700|10495|10400|10275|10230|10125|10005|10030|9914|10055|9868|9872|9720|9588|9470|9604|9466|9130|9556|9502|9476|9434|9562|9424|9846|9746|9540|9638|9498|9680|9670|9520|9552|9360|9446|9314|9388|9312|9348|9704|9620|9266|9110|8982|9000|9040|8836|8734|8596|8478|8414|8222|8022|8062|8090|8256|8244|8266|8326|8412|8436|8450|8420|8396|8276|8216|8110|8160|7954|8014|8050|8168|8208|7926|7804|7654|7644|7516|7604|7456|7600|7796|7742|7964|8048|7672|7648|7292|7094|7302|7704|7782|7692||7394|6956|6772||6462|6558|6706|6910|6852|||6770|6830|6480|6260|6122|6114|6358|6416||6304|6268|6200|6084|6540|6724|6578|6426|6382|6286|6424|6224|6256|6326|6400|6176|6184|6570||||6456|6544|5954|5708|5662|5878
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|49.9|50.48|51|51.28|51.08|49.75|48.68|49.44|48.75|49.28|50.06|51.7|51.48|51.5|49.96|50.68|50.2|50.52|51.76|51.78|49.36|50.38|51.58|51.28|51.12|51.6|51.54|51.62|50.92|49.94|47.58|47.86|47.45|46.81|46.61|46.71|46.79|47.07|47.3|48.24|48.88|47.68|47.47|47.37|46.92|47.6|47.04|46.91|47.48|47.68|47.57|48.17|48.46|49.81|||49.87|49.4|48.25|||48.08|47.57|47.18|48.31|48.6|48.44|47.71|47.05|46.01|46.07|45.01|44|42.13|42.24|41.71|40.84|41.06|40.67|40.92|41.02|41.83|41.68|41.39|40.56|40.2|40.37|40.85|40.02|39.31|39.69|39.41|38.8|37.92|36.92|36.54|35.32|35.12|34.02|33.33|33.89|34.69|36.6|36.77|37.48|36.67|37.41|36.73|36.6|36|35.03|36.47|36.31|36.54|35.78|35.78|36.34|36.11|35.59|34.96|35.2|34.54|34.7|34.72|34.27|34.56|34.77|34.41|34.85|36.25|37.21|36.91|35.21|34.94|34.3|34.03|33.59|33.5|33.88|33.01|33.18|32.74|32.08|32.4|32.14|32.54|32.42|32.5|32.25|31.22|31.63|32.19|32.26|32.85|32.67|33.48|32.65|32.2|31.77|31.6|31.76|31.89|31.7|32|32.47|32.82|32.71|32.52|33.6|33.51|33.52|33.3|33.9|33.15|33.04|33.99|33.89|33.48|33.94|33.77|34.16|34.01|34.07|33.89|33.63|34.3|33.16|33.99|34.03|34.23|33.69|34.6|35.05|34.6|34.99|34.76|34.5|33.95|32.46|33.25|33.51|34.43|33.86|34.53|34.55|34.11|34.15|33.86|32.7|33.45|33.06|32.42|31.9|30.94|30.65|31.37|31.74|31.7|31.41|30.64|30.3|31.84|32.08|31.84|32.61|32|32.33|32.99|32.49||33.97|33.71|33.87|32.78|32|32.77|33.22|33.67|33.83|33.91|32.51|33.2|32.99|||32.7|32.06|32.73|31.5|30.83|31.55|32.15
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|208.8|211.2|210.8|210|208.5|207.8|213.6|215.6|215.9|214.9|214.3|215.2|215.7|210|209.4|208.4|208.2|206.4|198.45|194.3|190|188.85|190.7|187.8|190.1|190.4|191.4|189.65|192.8|193.3|191.65|193.25|193.1|189|187.95|186.75|185.6|183.3|182.35|186.6|188.55|186.6|187|180.2|182.75|182.55|182.5|187.95|188|188.6|184.7|184.75|184.2|185.05|||189.35|187.25|185.4|||182.2|180.8|178.25|179.1|179.25|177.1|177.5|177.55|177.15|178.35|178.15|176.8|176.3|174.85|176.5|178.8|180.45|179.5|179.15|173.15|173|175.5|173.3|172.4|176.1|181.9|186.85|183.2|179.65|180.4|178.95|172.05|155.4|153.9|149.9|149.45|151.65|149.85|148.95|149.75|150.65|153.8|156.2|161.95|162.3|164.4|169.2|167.3|167|167.65|167.05|169.15|171.05|171.8|167.55|166.8|164.15|163.4|163|164.2|158.5|158.05|158|158.5|161.8|163.85|163.95|165.9|170.15|172.65|176.9|174.85|176.2|174.4|175.2|174.35|173.05|172.45|169.6|169.2|168.6|170.15|169|168.6|169.55|172.25|183.4|179.25|177.65|181.65|182|181.2|181.25|179.9|182|178.55|173.1|170.55|170.4|168.95|170.1|167.2|163.8|163.8|164.15|168.05|165.4|165.2|166.45|168.85|170|170.35|173.05|174.1|172.35|176.15|167.2|167.3|165.15|170.85|176.85|177.2|177.45|176.45|176|178.45|179.8|177.1|177.45|175.5|174.5|178.1|176.85|177.65|179.5|177.5|175.55|169|185.05|188.6|192.95|192.5|192.75|192.85|191|191.9|184.85||179.15|183.4|182.55|184.6|183.95|183.35||186.95|182.8|178.85|179.55|173.4|176.1|179|177.65|176.2|173.9|172|172|171.6||173.8|175.35|173|169.25|170.45|167.5|168.5|167.8|166.55|181|176.75|176.6|170.25||||168.5|166.55|162.15|158.85|161.15|156.15
05448|7021|/equities/natixis|STOXX600|4.06|4.05|4.048|4.057|4.097|4.09|4.081|4.059|4.097|4.06|4.076|4.079|4.044|4.044|4.024|4.042|4.029|4.015|4.033|4.014|4.015|3.993|3.99|3.988|3.981|3.975|3.97||3.497|3.375|3.295|3.302|3.217|3.111|3.085|3.075|3.089|3.072|3.056|3.065|3.131|3.156|3.163|3.108|3.059|3.01|2.965|2.866|2.788|2.865|2.82|2.764|2.725|2.758||2.736|2.731|2.713|2.73||2.698|2.562|2.49|2.395|2.59|2.617|2.628|2.596|2.618|2.563|2.608|2.68|2.634|2.645|2.687|2.651|2.595|2.582|2.58|2.643|2.638|2.626|2.579|2.535|2.499|2.511|2.535|2.511|2.468|2.326|2.304|2.356|2.235|1.9915|2.015|2.126|2.07|2.07|1.978|1.895|1.875|1.7885|1.935|2.043|2.076|2.003|2.066|2.035|2.046|2.009|1.9615|1.9805|1.982|2.103|2.086|2.115|2.082|2.031|1.9275|1.8425|1.8705|1.832|1.8655|1.887|1.822|1.876|1.95|1.955|1.9905|2.112|2.111|2.104|2.153|2.187|2.18|2.227|2.207|2.226|2.34|2.294|2.29|2.292|2.253|2.305|2.392|2.375|2.378|2.41|2.377|2.336|2.356|2.368|2.383|2.419|2.405|2.489|2.446|2.426|2.43|2.39|2.357|2.258|2.158|2.012|2.028|2.001|2.086|2.135|2.131|2.18|2.195|2.267|2.33|2.312|2.4|2.395|2.387|2.34|2.359|2.254|2.28|2.372|2.399|2.41|2.332|2.352|2.262|2.251|2.322|2.377|2.23|2.225|2.234|2.13|2.171|2.228|2.27|2.33|2.155|2.165|2.241|2.389|2.372|2.46|2.38|2.214|2.19|2.06|2.017|1.97|2.085|2.063|1.954|1.8635|1.79|1.831|1.82|1.8815|2.042|1.9675|1.936|1.998|2.053|2.108|2.125|2.015|2.07|2.07|2.001||2.084|2.12|1.99|1.945|1.903|1.92|1.911|1.9|1.955|2|1.926|1.96|2.1|||2.167|2.084|2.123|1.96|1.845|2.1|2.56
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|20.86|20.83|20.56|20.77|21.18|21.27|21.2|21.16|20.85|20.63|20.61|20.53|20.73|20.69|20.58|20.49|20.34|20.29|20.49|20.54|20.61|20.51|20.7|20.81|20.45|20.2|20.18|19.9|21.07|21.22|21.17|21.29|21.26|21.24|20.91|21.72|21.94|22.02|18.87|19.08|19.42|19.655|19.685|19.655|19.87|20.38|20.37|20.13|19.745|19.64|19.235|18.84|18.795|19.065||18.85|18.97|19.07|18.84||18.68|18.455|18.145|17.95|18.66|18.98|18.845|18.935|19|18.64|18.91|18.885|19.09|18.965|18.95|18.89|19.065|19.19|19.335|19.625|19.645|19.745|19.405|19.125|18.95|18.78|19.165|19.215|19.37|18.07|18.25|18.235|17.68|16.915|17.1|16.96|16.385|16.5|15.94|15.665|15.81|16.14|17.275|17.4|17.565|17.34|17.57|17.595|17.41|17.125|17.315|17.5|17.645|17.7|17.61|17.88|17.68|17.56|17.54|17.015|17.065|17.035|17.195|17.135|16.81|16.75|16.855|16.57|16.525|17.16|17.24|17.07|16.93|16.955|16.885|16.79|16.09|16.845|16.495|16.43|16.57|16.285|16.145|16.145|15.895|15.9|16.035|16.24|16.2|15.885|16.205|15.955|15.995|16.11|16.145|16.65|16.56|16.415|16.07|15.96|15.89|15.81|15.585|15.43|15.74|15.795|15.9|15.85|16.01|16.505|16.3|16.425|17.09|16.96|16.715|16.435|16.62|16.58|16.75|16.53|16.62|16.86|16.795|16.9|16.755|16.635|16.285|16.33|16.135|16.28|15.965|16.29|16.605|16.53|16.765|16.67|16.95|16.585|16|16.265|16.425|17.12|17.25|17.26|17.145|17.04|16.895|16.57|16.435|16.575|16.14|16.06|15.76|15.745|15.52|15.61|15.3|15.495|15.895|15.795|16.375|16.495|16.225|16.53|16.22|15.93|15.6|15.525|15.43||15.76|15.27|15.38|15.17|14.72|15.02|15|14.9|15.22|15.11|15.41|15.405|15.815|||15.81|15.76|15.85|15.7|15.34|15.15|15.325
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|21.6177|21.2979|22.2874|22.2474|22.847|23.6366|23.5666|22.0875|21.088|22.2874|22.7971|24.1963|25.8853|25.4955|23.2368|24.8559|25.2357|23.4967|26.9747|25.5455|26.0552|30.3828|30.1129|30.6526|30.9824|31.782|31.662|31.5821|32.5815|32.83|32.4|31.3|31|30.51|29.1|27.99|30.7|32.82|32.68|32.45|31.13|31.33|31.2|30.4|32.32|32.14|32.65|32.09|31.6|33.4|30.2|29.21|29.3|29.49|||27.92|27.65|27.6|||26.32|25|24.33|24.45|24.34|24.52|23.88|23.87|23.78|23.39|24.01|23.5|23.14|22.01|22.25|23.13|22.92|23.99|23.18|22.59|21.64|22.78|21.98|22.49|21.53|20.34|19.48|19.3|19.43|19.34|18.52|18.655|18.85|18.42|18.6|18.1|18.41|17.75|17.1|16.7|16.5|16.96|17.11|17.61|17.095|17.5|18.21|18.535|19.2|18.355|19.76|20.04|19.875|19.48|18.955|18.255|18.14|17.42|16.755|16.9|15.97|16.42|16.52|15.16|15.01|17.05|15.95|14.95|18.34|18.22|17.765|18.38|18.535|20.28|20.77|22.2|21.29|20.7|19.61|21.02|21.9|21.22|20.72|20.25|20.85|20.21|19.92|20.55|19.72|19.41|19.725|18.705|18.38|18.35|17.8|17.94|17.6|17.635|17.895|18.04|17.96|18.45|18.375|18.165|17.925|18.48|18.51|18.2|17.195|18.8|20.42|21.28|20.8|21.71|21.6|22.05|21.85|22.5|21.87|21.94|20.75|20.11|20.1|19.465|18.535|18.405|18.62|18|18.695|18.66|19.1|18.89|18.575|18.665|18.735|19.825|19.38|18.8396|18.6297|18.8996|17.6949|17.2001|16.6452|17.1151|16.5353|15.4306|14.8457||14.3559|14.036|14.3059|13.4561|12.6064|11.7716||11.4017|11.4367|11.5367|11.3967|11.1968|11.6966|11.3168|11.4067|11.8216|11.7966|12.3814|12.3465|11.6716||12.5664|12.2715|12.9163|12.6464|12.4164|12.3165|12.0415|11.7766|11.9316|12.1015|11.8566|11.7516|11.4467||||10.6969|10.7619|10.1571|9.7972|9.8112|9.8712
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|49.26|51.2|52.96|52.9|52.78|52.68|50.44|49.1|48.95|49.85|50.5|52.76|53.96|53.68|53.1|54.36|54.44|54.58|54.84|55.5|56.12|57.32|57.12|57.2|55.84|55|54.84|56.12|54.34|53.02|58.76|58.48|58.68|57.9|58.04|57.5|57.38|60.38|60.06|60.92|62.48|61.16|60.62|59.68|59.92|60.24|60.86|61.74|61.08|62.48|62.56||58.92|59.3|||59.16|58.64|58.04|||57.56|57.12|55.94|57.44|57.52|57.88|57.22|57.44|56.84|56.2|57.76|58.86|58.38|57.92|57.08|56.14|55.2|55.92|55.36|56.04|57.44|55.72|54.54|53.42|53|52.56|52.74|52.02|51.6|51.88|52.56|51.2|49.92|48.82|48.58|45.93|45.69|44.67|44.32|43.77|43.33|45.54|47.3|48.71|48.09|47.73|47.88|48.39|47.83|47.32|47.65|47.17|47.09|46.9|46.38|45.61|45.94|46.31|45.89|45.51|44.97|45.49|46.1|45.86|46.41|47.79|47.37|46.75|48.38|47.29|46.23|45.88|45.8|45.44|45.43|44.75|44.43|43.7|44.63|45.42|46.01|44.44|44.5|43.81|44.17|43.27|43.57|42.77|42.37|42.67|42.23|42.25|41.38|40.17|40.65|40.28|39.77|39.6|39.63|39.47|39.32|38.83|38.67|38.72|38.51|38.82|39.74|40.12|40.79|37.71|36.21|36.03|36.78|36.74|36.5|36.5|35.73|35.74|34.8|35.06|34.61|35.07|35.2|34.98|35.06|34.5|34.45|34.5|34.98|34.52|35.01|35.3|34.56||34.43|34.1|34.79|33.79|33.78|34.51|35.64|35.18|35.66|35.81|34.8|34.79|34.9|35.32|35.43|36.31|35.39|35.08|34.36|34||32.89|32.05|31.28|30.59|30.26|31.84|31.17|31.11|30.85|29.67|29.51|30.68|29.93||31.59|30.29|28.8|28.88|28.1|28.49|27.25|26.63|28.74|28.4|27.96|28.57|29|||29.11|28.6|28.9|27.56|28|28.19|29.02
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|14.685|14.75|14.88|14.84|15.07|14.915|14.86|14.775|13.96|14.295|14.62|14.88|15.215|15.005|14.61|14.9|14.72|14.58|15.065|15.335|15.44|15.805|16.42|16.245|15.83|15.105|15.655|15.78|16.055|15.805|15.455|15.45|15.06|14.6|14.53|14.2|14.325|14.42|14.425|14.85|15.285|15.235|15.205|15.11|15.02|15.235|15.175|15.305|15.585|15.725|15.575|15.72|16.065|16.355|||16.34|16.315|16.255|||16.285|15.845|15.5|16.225|16.36|16|15.87|16.1|15.905|15.66|16.035|16.025|15.775|15.615|15.375|15.345|15.545|15.735|15.74|15.55|15.4|15.32|15.575|15.315|14.8|14.715|14.66|14.55|14.71|14.77|14.605|14.545|14.275|13.885|14.21|13.375|13.06|12.545|13.1|13.05|13.265|14.03|14.23|14.735|14.655|14.75|14.965|15.09|15.355|15.125|15.62|15.6|15.93|15.86|15.76|15.8|16.67|16.435|16.85|17.04|16.795|16.695|16.715|16.505|16.615|17.2|16.925|16.675|16.83|16.705|16.875|16.345|16|16.24|15.85|14.87|14.63|14.42|14.15|14.45|15.1|14.915|14.78|14.6|14.855|14.85|14.825|14.78|14.555|14.72|14.92|14.76|14.665|14.69|14.98|15.1|15.04|14.935|14.85|14.93|15.005|15.145|15|14.91|14.445|14.595|14.465|14.825|14.765|15.765|15.71|15.81|15.59|15.585|15.46|15.58|15.44|15.435|15.54|15.635|16.01|15.945|16.02|16.05|15.99|15.32|15.33|15.12|15.05|14.7|14.715|15.13|14.835|15.02|15.01|14.84|14.645|13.65|14.02|14.26|14.61|14.1|14.24|14.46|14.82|14.91|14.67|14.6|14.225|14.05|13.955|15.305|15.3|14.55|13.535|13.53|13.705|14.25|13.745|13.52|14.055|13.95|13.92|13.82|13.375|13.27|13.035|13.01||13.47|13.415|13.755|13.875|13.14|13.195|13.055|12.995|12.965|13.1|12.925|12.625|13.22|||12.925|12.8|12.63|12.7|12.02|11.535|11.37
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|67.5|67.8|68.8|68|67.5|66.7|65.5|64.7|64.3|64.8|66|67.5|67.8|66.9|65.1|66.2|66.4|65.2|69|69.9|71.4|71.9|73.9|72.7|71.5|69.8|69.8|70.5|71.1|71.2|70.3|71.3|71.3|70.4|69|67.9|69.8|72.5|73.2|72.4|71.9|70.3|69.8|69.6|69.1|70.2|69.2|69.6|70.8|71.4|69.1||67.5|67.6|||67.4|67.8|67.1|||66.3|65.2|64|65.2|64.4|63.9|63.8|64.5|63.4|63.5|64.5|63.4|62.4|61.4|61.1|60|59.8|59.5|58.7|58.8|58.7|58.3|58.9|59.4|58.1|57.6|59.1|59.8|59.4|59|58.3|57.5|60.7|59.8|58|55.1|54.6|53.5|51.5|52.1|51.6|52.5|53.5|54.8|54.6|55|56.7|57.9|57.9|58.1|59.3|60|58.9|58.9|58.5|58.6|58.9|58.8|58.1|57.8|57.1|56.9|56.5|55.2|54.7|55.5|54.4|54.3|55.7|55.4|55.7|55.5|55.5|55|54.9|55|55.3|56.8|56.4|57.7|59.5|59.8|60.8|60.5|61.5|61.8|61.8|62|60.7|61.8|60.1|58.8|58.5|58.1|58.3|57.3|56.5|55.7|55.1|54.2|53.3|52.5|52.4|52.3|52.4|53|53.4|53.5|53.5|54.3|53.6|53.5|53.7|53.6|52.9|53|51.1|52.4|52.6|53|53.2|52.9|52.3|52|51.3|51|50.8|50.9|51|50|50.9|51.8|50.5||50.8|50.2|49.6|46.4|47.6|48.2|50.1|50.2|50.9|52.8|53|52.3|51.8|51.6|51|50.4|50.5|50.2|49.1|48.6||49|48.2|47.4|44.9|45.5|44.6|44.9|45.2|44.5|44|44.5|43.7|43.1||45.2|44.3|43.7|43.1|42.2|42.1|41.9|42.6|42.8|42|41.2|41.5|41.5|||41|39.6|39.3|36.7|34.9|34.1|34.3
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|40.12|39.64|40.07|40.14|40.12|40.02|40.02|40.04|40.55|39.46|39.71|39.25|38.03|38.26|37.86|38.15|37.61|37.34|36.62|35.54|35.56|37.12|36.51|35.78|35.48|35.53|35.11|35.05|35.28|35.41|35.43|35.14|34.64|34.42|34.29|33.99|34.74|34.89|34.82|35.38|35.82|35.92|36.26|36.46|36.48|36.57|36.17|36.21|36.03|35.86|36.11|35.27|35.7|35.74||35.53|35.78|35.68|35.83||35.51|34.7|34.45|33.78|34.6|34.45|33.75|33.34|33.5|33.24|33.48|34.09|33.8|33.93|34.61|34.62|34.37|34.2|33.98|34.3|34.17|34.47|34.55|34.23|34.3|34.28|34.15|34.12|34.02|33.57|33.03|33.66|33.15|32.18|31.69|31.66|30.03|30.59|29.88|29.17|28.92|29.52|31.08|31.76|32.38|32.18|32.45|32.55|32.64|32.33|32.34|32.87|32.97|33.08|32.99|33.06|32.87|32.88|32.69|31.76|32.09|31.1|31.63|31.38|30.84|30.8|31.68|31.66|31.51|32.8|32.83|32.86|32.93|33.1|32.83|32.96|32.79|32.69|32.69|32.47|32.51|31.87|31.58|31.51|32|31.57|31.11|31.23|30.45|29.99|30.26|31.12|30.96|31.37|31.5|32.13|32.43|32.32|32.04|33.64|33.51|32.66|32.23|30.77|30.96|30.47|31.59|31.4|31.46|31.57|31.95|32.33|32.69|32|32.35|32.57|32.42|31.55|31.62|31.06|31.34|31.55|31.94|31.4|30.5|30.15|29.69|29.6|29.16|29.36|28.9|29.35|29.66|28.79|28.85|29.51|30.19|30.35|29.01|28.05|28.7|30.42|30.45|30.94|30.65|29.45|29.56|28.6|27.84|27.61|28.28|27.32|26.5|25.66|24.96|25.47|25.21|25.53|23.97|23.2|22.79|24.32|25.18|25.21|25.7|25.04|25.01|25.38|25||26.3|25.85|24.78|24.23|23.15|23.3|23.15|22.76|23.23|23.07|22.92|23.42|24.24|||24.45|23.83|23.95|23.13|21.8|23.59|23.2
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.3555|3.523|3.56|3.5305|3.447|3.415|3.366|3.3085|3.246|3.2115|3.2645|3.3285|3.3|3.308|3.289|3.405|3.243|3.2|3.319|3.3945|3.3875|3.3905|3.43|3.447|3.386|3.407|3.4015|3.463|3.5345|3.5325|3.6175|3.728|3.62|3.821|3.893|3.73|3.787|3.816|3.462|3.3665|3.3785|3.3555|3.272|3.28|3.3025|3.265|3.1865|3.188|3.1155|3.168|3.2275||3.159|3.152|||3.151|3.1775|3.147|||3.1205|3.1115|3.072|3.2465|3.2655|3.2175|3.2545|3.265|3.2965|3.358|3.4095|3.3245|3.277|3.2515|3.2675|3.2465|3.3325|3.343|3.376|3.358|3.37|3.31|3.2745|3.232|3.22|3.252|3.222|3.194|3.147|3.12|3.0785|3.1055|2.9905|2.9145|2.9195|2.81|2.785|2.816|2.701|2.7525|3.3905|3.5375|3.5425|3.55|3.5355|3.5355|3.5265|3.436|3.391|3.367|3.414|3.3975|3.3885|3.3515|3.293|3.2765|3.3355|3.262|3.236|3.2705|3.33|3.2875|3.28|3.216|3.2805|3.3815|3.3485|3.3185|3.45|3.452|3.5025|3.472|3.4625|3.472|3.4845|3.511|3.5405|3.618|3.7015|3.777|3.9645|3.96|4.055|4.167|4.1955|4.19|4.229|4.2265|4.154|4.196|4.2175|4.197|4.2075|4.1905|4.212|4.22|4.175|4.138|4.149|4.154|4.228|4.253|4.0215|3.947|3.518|3.65|3.629|3.6735|3.6855|3.8095|3.818|3.862|3.7985|3.7595|3.712|3.784|3.665|3.648|3.622|3.6125|3.648|3.9745|4.02|3.9645|3.87|3.841|3.819|3.8385|3.8575|3.6905|3.7585|3.856|3.7965||3.883|3.868|3.825|3.61|3.6565|3.696|3.8725|3.8715|3.915|3.8015|3.795|3.797|3.7675|3.66|3.5245|3.549|3.493|3.522|3.514|3.381||3.3945|3.3355|3.24|3.1075|3.0555|3.226|3.2675|3.282|3.268|3.244|3.195|3.189|3.1755||3.293|3.1515|3.122|3.127|3.059|3.101|3.1065|3.0865|3.122|3.1775|2.8845|2.9135|3.009|||2.917|2.8595|2.89|2.811|2.7425|2.7195|2.7475
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|30.4|30.48|30.52|30.98|31.1|31.24|31.07|30.92|30.21|30.09|30.05|30.04|29.97|29.39|29.01|29.62|29.21|28.85|29.14|28.81|28.85|28.68|29.55|29.62|29.91|29.63|29.52|30.15|31.97|31.94|31.52|31.45|31.11|30.26|29.33|29.67|30.29|29.83|29.69|30.76|30.4|30.05|30.11|29.96|29.96|29.92|29.97|29.28|28.98|28.53|27.98||28.33|28.54|||28.82|28.91|28.79|||28.52|28.45|28.27|29.25|29.94|29.97|29.98|29.67|29.47|29.55|29.9|29.7|30.45|30.42|30.03|29.6|29.47|29.41|29.39|29.25|29.22|29.3|29.18|28.44|28.5|28.4|28.43|27.88|27.69|27.57|28.05|27.64|27.71|26.92|26.7|26.11|26.29|25.94|25.29|25.18|26.4|26.46|26.37|26.06|25.11|25.53|25.24|25.06|24.84|24.46|25.04|25.01|25.27|25.03|25.42|25.3|25.91|25.76|24.81|24.37|23.8|23.54|22.81|22.53|22.53|23|23.11|23.05|23.91|23.84|24.11|24.33|24.57|24.58|24.54|23.81|23.38|23.71|23.1|23.35|23.4|23.02|23.3|23.52|23.69|23.33|23.44|23.11|23.04|23.16|23.29|23.03|23.01|22.85|22.9|22.87|22.75|22.02|21.46|21.95|21.57|20.59|20.14|20.36|20.28|20.39|19.88|19.535|19.795|20.18|19.615|19.9|19.565|19.43|19.225|19.4|19.05|19.42|18.88|19.105|19.335|20.13|20.05|19.545|19.62|19.245|19.29|19.765|20.01|19.62|20.09|19.8|18.97||19.365|19.91|20.15|19.83|19.905|20.22|22.01|22.41|22.4|22.22|21.36|21.13|20.93|20.65|20.62|21.61|20.9|18|17.53|17.065||16.99|17.31|17.135|16.55|16.375|17.15|18.13|18.195|18.71|18.32|18.05|17.845|18.05||19.375|18.72|18.04|17.68|17.675|17.96|18.025|18.03|19.01|18.4|17.86|18.21|19.33|||19.43|18.85|18.75|17.555|17.935|19.72|18.11
05457|8922|/equities/nordea-bank-finland|STOXX600|8.198|8.167|8.156|8.146|8.163|8.147|8.137|8.105|7.988|7.812|7.84|7.817|7.612|7.57|7.49|7.639|7.491|7.457|7.438|7.396|7.44|7.405|7.337|7.133|7.026|7.024|7.012|6.983|7.02|7.022|6.914|6.734|6.671|6.666|6.66|6.629|6.776|6.879|6.864|6.995|7.016|6.968|7.006|6.934|6.939|6.962|6.874|6.818|6.75|6.784|6.724||6.579|6.593|||6.64|6.686|6.665|||6.539|6.502|6.47|6.765|6.834|6.912|7.095|7.165|7.094|7.131|7.19|7.127|7.152|7.2|7.152|7.225|7.105|7.151|7.292|7.303|7.3|7.199|7.163|7.191|7.149|7.145|7.052|7.013|6.888|6.984|7.131|7.441|6.984|6.843|6.913|6.696|6.691|6.43|6.27|6.227|6.32|6.592|6.691|6.753|6.477|6.591|6.672|6.698|6.619|6.637|6.728|6.74|6.866|6.833|6.805|6.79|6.73|6.589|6.494|6.493|6.38|6.41|6.334|6.221|6.233|6.28|6.279|6.203|6.577|6.643|6.66|6.644|6.662|6.629|6.741|6.615|6.669|6.692|6.613|6.666|6.665|6.646|6.751|6.794|6.76|6.72|6.72|6.6|6.536|6.564|6.652|6.646|6.745|6.708|6.84|6.884|6.799|6.648|6.575|6.63|6.64|6.688|6.509|6.551|6.586|6.805|6.78|6.798|6.875|6.961|6.888|6.79|6.686|6.502|6.524|6.517|6.427|6.389|6.18|6.217|6.323|6.291|6.281|6.178|6.206|6.063|6.097|6.06|6.085|6.095|6.179|6.278|6.229||6.266|6.4|6.402|6.23|6.281|6.412|6.777|6.687|6.794|6.728|6.53|6.49|6.25|6.106|6.048|6.165|5.876|5.627|5.51|5.371||5.423|5.438|5.277|5.187|5.11|5.327|5.5|5.513|5.563|5.496|5.496|5.538|5.458||5.838|5.632|5.15|5.103|5.052|4.986|4.86|4.847|4.988|4.9545|4.814|5.003|5.308|||5.175|5.086|5.095|4.94|4.8515|4.852|4.9465
05458|1127857|/equities/nordic-entertainment-a|STOXX600|407|419|410|410|415|412|409|406|397|397|390|397|387|381|374|385|387|387|404|416|418|432|433|445|414|414|422|444|467|466|441|460|454|443|440|440|447|472|472|480|483|463|463|476|481|476|471|481|467|456|494||467|456|||467|454|454|||453|451|430|452|458|456|469|464|463|459|464|458|454|462|430|425|425|426|423|437|430|435|430|389|380|373|366|352|349|348|356|359|370|370|359|337|340|333|315|315|321|329|348|356|350|349|362|373|370|364|364|363|362|364|363|369|366|362|362|372|366|356|355|350|348|357|348|350|368|372|358|357|357|357|350|341|342|346|345|354|354|359|358|357|352|340|368|357|361|362|363|364|352|353|373|365|370|377|370|365|365|366|365|368|370|365|371|370|360|367|340|339|335|335|335|332|334|324|316|318|309|297|292|292|291|285|285|282|285|281|290|286|286||287|292|288|277|295|295|292|283|298|300|295|295|286|301|290|281|280|278|270|270||260|256|248|240|244|241|234|239|237|231|229|226|229|||224|224|220|213|212|217|214|228|222|222|214|214|||230|225|209|203|199|189.5|189.5
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|52.28|51.3|51.06|51.02|50.68|51.2|49.11|48.04|48.08|47.91|47.6|48.68|47.46|46.9|47.36|48.07|46.1|44.89|43.69|42.75|42.63|41.75|41.29|41.48|40.41|40.59|39.64|39.32|40.02|39.4|38.67|38.43|37.73|37.66|36.52|36.21|36.42|38.3|38.31|38.99|40.04|40.42|39.7|39.8|40.1|40.91|40.8|41.42|40.7|41.81|40.91|39.51|38.85|39.33|||39.21|39.2|40|||39.09|38.9|38.64|40.02|39.36|39.12|39.5|39.35|39.24|39.04|38.01|37.57|38.36|38.01|37.96|37.19|35.77|35.82|36.23|36.33|36.13|36.31|35.7|34.42|33.27|32.8|32.36|33|31.6|31.04|31.13|30.84|29.78|28.52|28.04|27.71|27.72|26.52|26.56|26.6|26.76|27.16|27.77|27.05|25.87|25.73|26.05|25.88|26.16|25.88|26.2|26.31|25.93|25.95|25.95|25.88|25.92|25.1|24.85|25.44|25.47|25.6|25.52|25.15|25.05|25.63|25.83|25.92|27.12|27.3|27.63|27.53|27.2|27|27.11|26.9|26.9|27.4|27.04|27.62|27.65|27.4|27.56|27.19|27.57|27.48|27.5|27.1|26.57|26.82|27.19|27.84|27.92|27.76|28.24|28.12|27.66|27.06|26.85|26.9|26.5|26|25.13|25.35|25.05|26.25|26.39|26.16|26.33|27.31|27.19|28.35|28.16|28.24|28.26|28.55|28.12|27.57|26.87|27.04|26.55|26.69|26.5|26.08|26.11|26.23|26.33|25.94|26.26|26.17|27.09|27.31|26.13|26.63|26.85|27.01|26.5|25.47|25.65|26.26|26.7|26.59|27.82|27.41|26.3|26|24.9||24.38|25.23|24.36|23.72|23.18|23.09||23.52|23.68|23.04|22.21|21.91|22.55|23.03|23.1|23.88|23.6|23.95|24.51|24.06||24.68|24.31|22.39|22.42|22.05|21.95|21.05|21.27|21.56|21.3|20.74|21|21.52||||21.66|21.81|21.11|20.62|21.81|21.55
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|220|221.9|223.3|220.5|219.8|222.3|220.2|216|213.8|213.6|215.8|218.8|223.6|219.8|218.2|220.5|216.6|218|223.3|225.4|229.1|227.4|228.5|229.9|226|218.5|216.2|218.1|218.6|219.1|222.2|222.5|215.7|214.7|212.7|214.2|217.2|220.2|221.8|220.1|221.5|221.3|220.5|219.5|218.1|215.4|211.2|213|211.3|211.7|208.9|208.8|212|213.6|||213.3|214.6|213.4|||212.1|215.4|218|217.8|218.1|211.3|210.2|212.2|212|212.8|209.4|207.2|209.2|206.4|206.3|207.2|206.6|209.8|206|206.6|205.7|206.2|209.4|210|209.7|207.5|209.6|210.2|213.8|213.5|210.4|210.3|209.5|222.3|223.2|211.8|207.3|203.4|205.3|210.7|210.1|215.4|219.3|222.1|221.4|223.2|224.9|225.2|222.9|223.2|228|230|226.2|224.3|217.5|216.2|218.6|218.5|217.6|220.1|219.7|219.4|219.3|216.1|217.7|217.9|216.2|215.2|217.1|213.4|213.3|209.6|207.8|207.9|207.6|206|204.1|204.8|202.7|207|205.2|205.9|204.4|206.1|208.2|208.4|206|208.1|208.7|207.5|207.2|207.1|207.6|207.3|209.7|206.6|204.9|201.7|200.1|200.1|203.2|203.9|203.8|208.2|209.5|210.9|212.5|210.8|211.7|216.3|219.7|222.4|218.3|214|213.5|212.3|210.9|213.3|213.8|215.4|214.7|213.1|216|217.6|215.5|213.6|214.5|217.4|219.2|218.1|220.7|221.7|222.2|222.5|218.5|215.8|215.3|211.4|213.5|215.9|211.8|211.9|209.2||213.6|213.8|214.6||216.5|212.5|209.7|217.8|219.4|||221|217.6|216.6|218.8|219.6|214.7|215.2|214.2||215.5|215.1|212.9|214|213.8|214|215.8|222.3|222.7|220.7|220.3|219.8|218.9|216.3|211.5|204.9|203.2|198||||199.6|202.7|206.7|200.2|199.7|200.5
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|387|390.8|393.5|390.9|386.8|393.5|384.9|379.7|377.6|374.2|376.5|381.3|378.9|377.4|380|378.4|376.6|378.7|385.4|389.9|395.4|400|404|401.3|399.7|393.7|388|381|381.6|373|375.6|372.1|361.1|370|369.2|365.7|371.4|374.4|362.4|351.3|359.2|354.7|350.9|345.4|348.4|354.6|348.4|347.2|347.5|344.3|344.5|339.8|347.3|350|||348.5|349.8|347.9|||348.4|347.9|347.6|342.2|339.8|339.5|338.1|337.6|334.6|341.4|340|334.8|335.1|338.3|339.7|346.4|350.3|356.3|355|354.9|352.1|352.9|360.1|367.2|370.6|363.2|364.3|366.3|368.6|373.6|365.2|364.3|367|394.2|395.9|382|379.1|385.1|383.1|389.2|386|388.5|388.7|387.9|385.3|389|407.2|407.9|407.7|407.3|405.4|408.1|404.4|391.2|386.4|393.3|394.5|397.9|391.3|389.2|399.9|405.2|400.6|394.2|398.3|402.1|400.3|403|407.8|410.3|409.8|409|408.7|400.3|392.6|383.8|379.9|375.6|372|378.2|369.1|367.4|363.9|362.9|365|360.4|361.6|362.9|358.2|360.7|363.1|364|358.7|361.9|358.6|357|375.7|375|371.7|373.5|373|372.6|376.8|374.3|377.6|381.4|382.6|384.4|380.8|385.9|387.5|387.7|390.2|387.4|387.9|391.7|386.3|384.5|375.8|372.5|378.2|388.7|388.7|387.1|381.6|380.5|377.2|376.9|379.5|372.8|377.8|380.5|380.5|377.1|373.7|370|372.6|362.9|365.9|368.6|367.1|364|361.3||364.7|361.7|357.9||359.2|355.4|350.5|355.4|352.4|||350.6|344|343.9|347.8|342|345|336.3|345.9||344|338.3|331.7|330.6|327.1|329.6|317.7|315|313.7|317.3|323.3|320.5|321.6|324.2|318|308.4|306.8|311.1||||308.4|299.3|306.5|306.6|303|295.9
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|44.24|43.82|43.52|43.72|43.66|43.06|42.94|42.92|42.44|42.46|41.42|41|40.16|40.24|39.54|41.1|40.88|40|38.6|37.56|37.74|37.82|37.2|35.6|34.72|35.06|35.28|35.84|35.62|34.7|35.48|35.22|35.02|34.04|34.3|33.88|34.42|34.52|35.06|36.04|36.76|37.24|37.14|35.76|36.24|36.44|36.74|36.6|36.3|36.58|35.18|34.48|32.8|32.74|||32.92|32.56|32.7|||32.02|31.54|29.8|32.3|33.04|32.54|31.98|32.26|31.6|32.1|32.2|31.46|31.4|30.46|28.8|28.72|28.36|27.6|29.1|29.5|29.5|29.3|28.5|28.04|27.7|27.96|27.24|25.82|25.36|24.92|25.96|23.76|21|20.92|21.2|20.88|20.5|19.73|19.18|18.63|19.33|20.56||21.74|21.24|21.88|22.26|22.66|22.64|22.5|22.9|22.92|23.22|23.46|22.7|22.16|21.74|22.72|22.2|22.58|23.06|23.02|23.32|23.04|23.84|24.66|24.8|24.82|25.56|26.96|26.8|26.62|26.84|26.84|27.08|26.56|26.56|27.04|26.76|26.82|26.9|26.7|27.22|27.36|27.4|27.64|27.84|27.6|27.22|27.6|27.72|27.7|28.2|28.34|29.02|29.24|28.72|28.62|28.34|29|29|27.88|26.46|26.42|27.06|28.48|28.68|29.06|29.3|29.84|30.1|29.48|29.68|29.94|29.86|30.04|29|29.36|28.8|29.24|29.3|29.82|29.88|29.26|29.58|29.02|29|28.96|29.54|28.6|29.38|29.9|29.62|29.96|30.02|30.8|31.12|29.5|30.12|30.92|32.6|33.94|34.52|32.32|31.6|31.66|30.18||29.28|30.78|30.5|29.9|29.9|29.1|29.74|29.06|29.3|30.4|29.78|29.62|30.3|30.32|29.66|30.48|29.64|29.62|29.1|27.32||29.6|27.2|26.2|26.42|26.02|26.9|24.62|25.1|25.74|26.8|26.42|26.82|29.22|||30.02|28.3|28|27.2|26.6|25.86|24.36
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|34.47|34.29|34.4|33.95|33.72|33.65|33.65|33.68|33.08|32.51|32.92|33.55|33.67|33.89|33.73|34.87|35.11|35.18|35.52|35.58|35.46|35.57|35.89|35.6|35.41|35.61|35.35|35.25|38.52|38.3|37.67|37.64|37.53|37.89|37.67|37.8|37.94|38.15|38.26|38.01|38.43|38.71|39.11|38.87|38.14|37.78|37.34|36.93|37.42|37.41|37.41||37.41|37.6|||37.45|37.09|37.14|||37.1|37.08|37.13|37.62|37.46|37.32|37.22|37.52|37.59|37.74|39|38.67|38.81|39.1|38.94|38.73|38.67|39.46|39.49|39.39|38.98|39.06|39.49|39.62|39.13|38.5|38.7|39.14|39.15|39.14|38.81|38.83|39.01|38.86|39.43|38.39|37.52|36.54|36.24|36.77|36.95|37.35|37.3|37.9|36.55|36.14|38|38.02|38.53|38.52|39.87|40.36|40.55|39.52|39.33|39.51|39.12|38.48|38.27|38.24|37.98|38.01|38.26|37.55|38.81|38.6|38.68|38.39|38.91|38.6|38.76|38.49|38.36|38.19|37.79|37.84|37.52|37.78|37.34|38.42|38.9|38.98|39.01|38.88|39.36|39.61|39.34|39.48|39.42|39.4|39.59|39.71|38.87|38.85|39.12|38.54|37.97|37.97|37.85|37.28|37.18|36.99|36.71|37.02|36.78|37.67|42.88|42.56|42.9|43.62|44.02|44.35|44.8|43.95|44.78|44.75|44.28|44.68|44.62|45.09|43.27|42.72|43.82|43.95|43.13|42.79|42.81|43.4|43.53|42.96|43.49|43.47|44.55||42.99|43.25|42.81|41.58|42.62|42.93|43.1|42.15|42.15|43.84|44.07|44.87|45.48|46.27|46.12|45.84|45.35|45.38|44.77|43.75||44.06|43.84|44.12|44.65|44.94|46.64|47.02|45.14|45.1|45.19|47.7|46.7|45.39||45.44|46.26|46.45|46.41|44.6|43.65|42.95|42.02|41.06|41.65|42.5|41.54|40.35|||39|38.7|38.3|38.28|36.93|36.85|36.61
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|83.36|83.14|82.26|81.62|81.56|81.14|82.16|81.78|80.8|80.32|80.44|80.16|80.74|80.42|79.02|79.4|79.42|78.62|78.38|79.08|78.66|78.66|79.5|80.12|80.96|80.04|83.04|82.82|83.04|83.46|83.7|84.54|84.04|83.1|82.76|84.66|84.54|85.16|84.38|83.82|84.18|84.82|85.14|85.1|85.1|85|85.92|85.3|85.18|85.06|84.3|84.2|84.88|85.9|||86.96|86.18|85.4|||85|84.78|84.18|85.02|84.56|83.74|84.54|85.04|85.24|85.4|84.82|84.68|85.16|85.24|85.26|85.46|85|84.7|84.2|84.38|84.12|84.04|85.52|86|86|86.28|86.68|87.18|86.68|87.24|87.26|87.36|90.04|90.24|90.6|88.8|89.18|90.12|90.04|88|86.92|88.76|89.5|90.76|90.88|92.08|92.08|92.52|92.12|91.74|93.04|92.76|92.16|92.06|92.22|91.78|91.56|92.74|93.46|93.52|94|94.2|93.58|92.02|90.5|90.8|90.2|90.06|90.4|90.08|92.04|91.08|91.82|90.74|90.62|89.5|89.2|88.6|88.1|88.24|88.06|89.14|88.92|89.32|89.94|89.7|90.06|89.74|89.26|89.34|88.84|88.9|88.24|88.22|88.7|87.94|88.36|88.36|88.6|88.54|89.06|89|88.84|88.08|87.96|87.6|87.56|87.12|87.14|86.66|85.42|85.9|86.8|86.28|86.26|85.34|84.2|83.76|83.7|83.78|83.8|83.66|83.5|84.4|84.24|83.8|84.12|83.86|84.32|83.12|83.7|84.34|84.52|85.1|83.68|83.58|84.58|84.52|85|84|83.98|84.84|83.92|84.86|84.7|83.84|83.72||84.92|83.16|82.8|85.06|84.72|84.42||85.7|85|84.78|84.2|85.76|86.06|84.24|83.54|84.52|84.06|84.72|86.28|91.08||92.68|93.52|93.84|93|92.54|95.04|95.08|94.32|91.56|93.4|94.38|92.02|90.84||||89.58|91.1|91.28|89.1|88.84|87.02
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|64.2|62.5|66|68.32|67.42|67.56|67.32|66.3|64.6|61.02|59.6|60.18|59.7|59.22|58.1|59.9|59.24|58.78|59.36|59.2|59.02|60.74|60.4|60|58.36|58.8|58.76|59.22|58.4|58.56|58.48|58.24|57.9|56.24|56|56.2|56.9|56.58|57.5|58.1|59.6|59.62|60.5|58.6|59.28|60.2|61.12|62.3|62.5|62.74|60.8||58.1|58.62|||57.6|58.84|58.5|||56.34|54.24|53.52|57.9|56.9|59.72|59.06|60.22|59.76|60.1|59.9|58.8|56.88|55.68|55.48|55.26|55.8|50.68|52.6|53.16|53.2|52.92|50.6|48.35|50.04|49.85|49.01|46.61|45.2|45.58||45.1|39.52|38.76|40.42|40.22|39.1|38|37.55|37.74|37.2|38.09|40.12|41.54|41|41.8|41.44|42.28|40.02|40.76|42.82|43.16|44.58|44.93|45.97|46.15|46.25|44.8|43.7|44.86|44.84|45.02|44.49|44.05|43.85|45.02|44.8|46.26|48.11|47.55|47.53|48.21|48.8|48.62|48.3|48.19|47.86|50|50|50.2|49.87|49.5|50.64|52.22|53.22|53.34|53.54|52.62|52.8|52.3|52.58|53.6|55.1|54.76|55.4|54.3|53.02|52.72|52.44|51.52|53.4|52.7|52.44|52.28|52.88|55.8|57|56.64|56.64|57.6|58.78|58.92|58.14|58.24|56.74|57.36|58.5|61|60|60.86|61.22|63.1|63|62.54|63.44|61.8|62.16|62.24|63.58|62.76|64.08|65.78|65|65.46|64.8|65.02|64.12|62.7|64.5||69.08|69.08|71.08|68.88|67.84|67.82|66.3|66.56|65.26|65.7|66|63.9|62.88|62.5|63.28|63.04|63.56|61.5|60.38|59.88|62.2|62.72|62.1|61.06|57.8|57.52|59.8|59.44||61.7|59.82|58.24|58.5|60.76|60.48|57.52|58.2|60.24|60.16|59.2|61.92|64.04|||63.2|63.2|64.8|61.52|59.58|57.4|53
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|929.2|947.8|959.2|953.2|942.8|954|941.6|918.4|881|899.8|901.2|913.4|967.8|994.6|987.8|994.4|981|940.8|983.4|987|1003|1013|1030.5|1035.5|1024|1020|1013|1028|1095.5|1134|1132|1166|1189|1164|1160.5|1107|1102|1202.5|1235|1223|1223|1171.5|1159|1150|1163|1183.5|1151|1261.5|1281|1351.5|1339.5|1306.5|1284|1250.5|||1243.5|1251.5|1202.5|||1169.5|1126.5|1093.5|1103.5|1079|1063.5|1053.5|1060.5|1060.5|1058.5|1041|1041.5|1027|1025.5|1051|1056.5|1102.5|1114.5|1095.5|1080.5|1061.5|1056.5|1125|1100|1074.5|1073.5|1093.5|1083.5|1105.5|1111|1076|1050.5|1045|1055|1060|951.4|1021.5|998.6|977.6|931.4|934.4|950.8|961|967.4|969.6|985.6|1000.5|1021|1025.5|1023|1022.5|1018.5|1000|987.6|980|956|949.8|936.8|923.2|885.6|875.4|881.2|880.2|861.2|861.8|860|846|847|852.2|861.4|856|855.2|853.2|853|854.8|849|845.2|848.4|840|884.6|881|876.8|882|879.8|892.4|888|898.4|895|873.2|870.8|872.6|878.8|877|882.2|882.6|842.2|889.6|885.4|884|880.8|892.4|887.6|886.6|901|894.8|904.6|898.8|898.8|893.4|906.2|896.2|879.4|873|872.6|867.6|851.4|845.4|849|838.4|841.2|802|780.8|788.6|785.8|767|757.8|761.8|752.8|755.6|752.4|759|771.2|753.2|753.8|742.2|741.6|729|727.2|731.2|743.8|746.8|740.2|753||776.8|771.2|766.4||761.8|750.8|738.2|757|741|||718.6|724.2|709.6|705.2|714.6|696|694.2|689.6||688|679.4|676|665.6|675.6|683.2|705.2|704|708|708|700.8|689.8|683.6|684.6|681.8|673.4|677.8|670.8||||645.8|643.2|635.2|631.4|629.4|636.8
05467|42602|/equities/osram-licht|STOXX600|51.92|51.78|51.84|51.92|51.6|51.6|51.02|51.02|51.12|51.02|51|51.26|51.06|51.12|51.02|51.16|51.28|51.28|51.08|51.06|51.16|51.22|51.7|51.92|52|52.12|52.18|51.98|52.32|52|52.18|51.48|51.48|51.36|51.22|51.32|51.84|51.48|51.92|52.1|52.36|52.18|52.02|52.04|52.1|52.36|52.26|52.32|52.38|52.7|52.7|52.68|52.08|51.94|||51.8|51.8|51.86|||51.44|51.72|51.72|51.72|51.82|51.86|51.56|51.74|51.62|51.74|52.18|51.88|51.94|51.74|51.78|51.88|51.86|51.94|51.78|51.82|51.9|52.16|51.62|51.94|51.74|51.6|51.88|51.96|51.78|51.44|51.58|51.04|51.36|50.98|51.72|51.26|51.42|50.2|50.16|50.64|50.58|50.62|50.88|50.88|50.8|51.02|50.94|51.12|51.14|51.24|51.56|51.52|51.76|52.24|52.34|52.24|52.14|51.64|51.1|50.8|50.66|50.52|49.91|50.04|49.46|48.5|43.45|42.83|43.69|43.73|43.39|43.25|43.32|43.28|43.4|43.06|43.07|43.16|42.97|43.17|43|43.31|43.24|43.19|43.02|43.06|43.23|43.44|43.3|43.07|43.32|43.52|43.56|43.63|43.54|43.33|43.54|43.55|43.13|43.49|43.65|44.09|44.2|43.54|43.34|41.66|41.75|41.28|41.13|41.22|41.91|41.97|41.95|42.08|41.91|42.11|41.78|41.78|41.17|41.2|41.9|42.06|41.88|42.08|42.23|42.18|42.18|42.13|41.79|41.63|42.38|42.29|41.6|41.8|41.77|42.2|41.97|41.62|41.45|41.47|41.96|41.52|40.92|40.7|41.03|40.94|39.45||38.84|38.68|38.77|39.04|39.02|39.23|39.54|38.93|38.91|38.51|38.49|38.29|38.25|38.63|38.68|38.64|37.79|37.41|37.33|37.22||38.18|37.42|37.45|37.92|37.96|37.98|37.74|37.21|36.77|36.38|36.5|37.18|33.05|||32.96|32.91|33.56|33.2|31.46|30.49|30.31
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|663.8|657.8|655|641.4|653.2|646|633.6|627|595|587.2|584.8|589|602.6|608.6|586.4|612.4|609|592.8|612.2|619.4|610.4|608|619.8|615|608|599.8|598.2|613.8|621.2|597.4|582.4|603.6|589|569.6|585|560.4|564.6|620|620.6|618.8|618|604.6|608.8|609.6|607.2|606.4|593.4|609.4|628.2|624.6|630|622|617.6|640.6|||657.2|650.6|650|||650.2|646|641.2|629.8|611.8|604.6|598.4|601.6|595.4|613.2|614.4|611|620.4|606.4|620.4|611.6|615.4|625|640.8|633.6|626.6|610.8|608.6|603.6|601|593.4|595.2|596.8|588.2|583|578.4|570|550.4|530.6|534.2|518.6|495.1|495.8|502.8|501.8|498.8|515.4|518.2|519.2|520|527|531.8|540.8|551.4|548|567.6|556.2|554.2|515|486.6|491.3|477.7|485.5|474.1|457.7|451.6|461|457|450.6|451.3|462.8|459.6|456.4|473.1|479.5|488.7|493.2|486.7|497.6|492.2|473.6|463.6|465.7|463|464.2|454.2|448.9|448.7|445.4|449.8|409.6|406.2|398.4|389.7|387.3|396.1|398.3|438.9|432.9|435|431.3|414|409.3|399|407.2|407|399.9|399.4|399.4|401.4|407|401.3|395.1|399.6|408.8|406.9|407.4|406.8|403.2|399|392.8|390.4|393.4|385|382|370.6|371.2|374|378.3|371.2|360.6|350.9|352.5|355.6|350.3|369.5|367|361.5|362|362.1|352|347.9|331.7|333|332.7|340.8|347.5|345.8||353.6|351.4|337.3||328.7|328.5|313.2|300.1|287.3|||287.5|289.7|281.7|272|256|262.5|270.3|273.9||248|237.4|229.7|223.1|235.6|241.9|240.9|234.3|228.9|223.7|219|221|224.7|227.1|219.5|213.3|213.5|225.6||||219.2|219.1|206.6|205.7|208|209.4
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|47.12|46.99|46.87|46.91|46.92|46.86|45.97|45.13|44.84|44.65|44.63|44.62|45.24|45.06|44.63|45.53|45.73|45.94|46.1|46.51|46.81|47.23|47.7|47.58|46.91|46.7|46.71|46.51|46.74|47.08|46.53|46.65|46.22|45.11|44.84|45.74|46.59|46.34|45.74|45.02|45.13|44.67|44.8|44.48|44.22|44|43.81|44.4|44.86|44.7|44.44|44.62|44.65|44.55||43.78|44.27|44.42|44.25||43.91|43.78|43.25|42.64|44.17|43.52|43.4|42.78|42.61|42.56|42.7|42.52|42.52|42.73|42.77|42.55|42.88|43.3|43.05|42.65|42.41|42.52|42.56|43.23|43.3|43.28|43.85|44.34|44.74|44.88|44.74|44.18|43.96|43.25|42.52|42.59|40.95|40.23|39.77|39.1|40.03|40.04|40.74|41.17|41.42|41.16|41.44|42.01|42.27|40.26|39.84|40.95|40.94|40.48|39.9|39.98|39.8|40.2|40.47|39.24|40.18|39.85|39.52|38.78|37.98|38.05|38.49|38.43|38.38|39.22|39.44|39.73|39.53|39.62|39.73|39.95|40.23|39.54|39.16|38.76|39.21|40.04|39.76|39.16|41.09|41.9|42.47|42.9|42.62|42.09|43.2|43.38|43.59|43.7|44.1|44.55|44.23|44.34|44.04|43.95|43.92|44.4|44.34|43.9|43.84|43.92|44.85|44.78|44.45|44.23|44.61|44.5|45.13|44.3|42.98|43.13|42.76|41.96|41.67|41.56|41.8|42.26|42.5|42.94|42.7|41.81|41.13|41.06|40.44|40.68|39.68|40.42|41.03|40.48|40.67|40.4|40.83|39.5|38.13|38.25|38.81|40.25|40.52|40.11|39.99|39.7|39.68|39.64|39.93|39.66|38.96|38.57|40.16|40.19|39.41|40|38.95|38.52|37.61|36.94|36.77|37.57|38.26|38.46|38.52|38.62|38.88|38.12|37.45||38.73|38.47|39.38|39.32|38.26|38.52|37.83|37.67|37.19|36.48|36.32|36.26|36.48|||36.33|35.18|35.56|36.01|35.04|34.34|34.78
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.002|4.9|4.892|4.917|4.825|4.839|4.871|4.86|4.786|4.728|4.795|4.824|4.803|4.764|4.662|4.761|4.757|4.73|4.64|4.584|4.588|4.608|4.686|4.704|4.641|4.655|4.647|4.678|4.63|4.516|4.433|4.383|4.281|4.231|4.195|4.142|4.269|4.183|4.165|4.277|4.426|4.401|4.379|4.305|4.292|4.44|4.452|4.371|4.367|4.37|4.295|4.266|4.24|4.3|||4.415|4.424|4.435|||4.363|4.315|4.178|4.394|4.534|4.378|4.279|4.408|4.292|4.382|4.521|4.386|4.415|4.422|4.354|4.371|4.465|4.262|4.314|4.28|4.222|4.154|4.122|4.18|4.192|4.216|4.168|4.15|3.99|3.988|4.135|4.085|3.72|3.661|3.63|3.671|3.662|3.526|3.385|3.361|3.48|3.73|3.943|3.824|3.606|3.689|3.676|3.638|3.623|3.61|3.822|3.82|3.824|3.832|3.913|3.751|3.629|3.56|3.473|3.563|3.635|3.71|3.65|3.6|3.707|3.766|3.74|3.753|3.87|3.765|3.811|3.812|3.853|3.83|3.825|3.772|3.713|3.643|3.614|3.614|3.576|3.509|3.621|3.637|3.67|3.64|3.645|3.6|3.554|3.63|3.696|3.67|3.661|3.646|3.702|3.662|3.528|3.403|3.383|3.48|3.58|3.473|3.313|3.363|3.42|3.529|3.62|3.559|3.619|3.743|3.753|3.781|3.642|3.769|3.754|3.76|3.67|3.739|3.55|3.635|3.71|3.759|3.739|3.692|3.71|3.638|3.746|3.774|3.808|3.713|3.804|3.921|3.826|3.881|3.904|3.962|3.942|3.77|3.816|3.851|4.139|4.219|4.306|4.244|4.132|4.117|4.002|3.928|3.941|3.832|3.7|3.646|3.55|3.466|3.465|3.343|3.416|3.588|3.57|3.562|3.572|3.57|3.576|3.596|3.603|3.511|3.484|3.441||3.543|3.4|3.389|3.337|3.24|3.251|3.224|3.274|3.29|3.251|3.157|3.116|3.313|||3.37|3.162|3.185|3.105|3.115|3.103|3.054
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|30.76|30.13|31.25|31.93|31.38|31.59|32.06|31.6|30.81|30.51|30.12|30.7|30.6|30.33|29.83|30.04|29.55|29.15|29.91|29.59|30.52|30.54|29.3|28.21|27.69|27.53|27.51|28.04|28.01|28.19|28.15|28.76|28.92|28.7|28.5|28.03|28.46|28.6|28.72|29.24|29.7|29.53|30.13|30.21|30.4|30.91|31.3|31.77|32.03|31.82|30.23||28.82|28.7|||28.7|29.54|28.94|||28.47|27.66|26.71|27.98|27.64|28.95|28.3|28.47|28.27|28.21|28.38|28.05|27.49|27.4|26.85|26.2|26.33|26.34|27.35|27.76|27.31|27.44|27|26.2|26.76|26.53|26.17|25.3|24.43|23.83||22.5|20.78|20.2|20.09|20.02|19.735|18.97|18.395|18.21|19.065|20.51|20.7|20.38|19.915|20.07|20.2|20.4|20.34|20.71|21.5|21.43|21.79|21.65|22.36|22.49|22.07|21.49|20.74|21.02|20.63|20.81|20.05|19.9|19.9|20|20.16|19.935|21.41|21.32|21.55|21.66|21.62|21.26|20.87|20.7|20.52|20.92|20.92|21.12|21.02|20.98|21.51|21.96|21.97|21.95|22.02|22.12|22|22.01|22.32|22.72|22.75|22.6|23.1|22.91|21.8|21.6|21.5|21.65|22.05|21.94|21.56|21.73|21.66|22.34|22.45|22.48|23.01|23.15|23.37|23.7|23.23|23.32|23.68|23.43|23.29|23.5|23.01|23.17|22.93|23.16|23.31|23.16|22.9|22.45|22.32|22|22.37|22.25|22.8|22.62|22.46|22.82|22.45|22.61|22.16|21.63|22.32||23.15|23.95|23.61|22.9|22.26|22.06|21.92|22.21|21.53|21.4|22.43|21.41|21.05|20.81|21.2|21.41|21.31|20.73|20.6|20.42|21.07|20.36|20.65|20.87|20.45|20.6|20.91|21.37||21.71|20.45|19.655|20.03|20.82|20.7|20.95|21.07|21.54|21.91|22|22.1|22.93|||21.95|21.75|23.05|22.14|21.15|21.22|21.92
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|10.405|10.355|10.23|10.165|10.1|10.14|10.06|10.025|9.946|9.75|9.858|9.804|9.718|9.438|9.368|9.504|9.42|9.38|9.33|9.286|9.264|9.456|9.614|9.718|9.46|9.54|9.504|9.346|9.274|9.022|8.706|8.576|8.26|8.12|8.076|8.072|8.16|8.208|8.172|8.126|8.314|8.374|8.3|8.264|8.322|8.352|8.358|8.302|8.488|8.562|8.552|8.316|8.252|8.298|||8.32|8.312|8.38|||8.304|8.19|8.002|8.344|8.382|8.358|8.298|8.35|8.222|8.334|8.386|8.37|8.39|8.428|8.396|8.434|8.592|8.526|8.7|8.712|8.682|8.648|8.602|8.678|8.718|8.752|8.614|8.504|8.252|8.056|7.984|7.79|7.678|7.564|7.476|7.102|7.164|6.93|6.918|6.966|7.08|7.416|7.43|7.58|7.476|7.584|7.682|7.694|7.582|7.578|7.838|7.83|7.972|7.976|7.962|7.926|7.882|7.608|7.42|7.464|7.502|7.57|7.648|7.52|7.566|7.64|7.484|7.45|7.762|7.766|7.846|7.866|7.93|7.88|7.866|7.724|7.744|7.73|7.632|7.644|7.726|7.634|7.69|7.816|7.826|7.852|7.91|7.836|7.744|7.78|7.784|7.78|7.862|7.842|8.044|8.102|8.06|7.87|7.704|7.774|7.912|7.84|7.648|7.704|7.554|7.768|7.81|7.862|7.986|8.166|8.192|8.202|7.736|7.744|7.79|7.734|7.718|7.664|7.56|7.624|7.716|7.792|7.872|7.76|7.75|7.568|7.734|7.7|7.746|7.682|7.848|8.09|7.91|8.22|8.286|8.418|8.384|8.04|7.986|7.998|8.576|8.676|8.714|8.624|8.166|8.13|7.93|7.86|7.764|7.842|7.668|7.622|7.43|7.222|7.292|7.16|7.33|7.23|7.1|7.136|7.442|7.59|7.466|7.212|7.224|7.35|7.464|7.31||7.738|7.78|7.852|7.598|7.27|7.402|7.42|7.414|7.51|7.672|7.658|7.606|8.32|||8.202|8.002|8.02|7.928|7.59|7.456|7.34
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|42.37|41.83|42.97|42.54|43.19|46.02|43.92|42.41|42.06|43.24|44.58|46.12|45.61|45.62|44.28|45.35|45.35|45.04|47.4|49.21|49.41|48.34|47.83|47.83|47.42|47.01|46.94|45.91|46.05|45.64|45.51|45.7|45.01|44.47|43.74|42.68|43.94|45.48|46.89|44.79|44.24|44.34|42.65|42.37|42.02|41.7|40.09|39.96|39.92|38.91|38.36|40.61|40.82|40.27||40.46|40.48|39.82|39.12||40.68|41.1|41.01|40.78|40.97|41.97|41.43|41.56|41.25|42.15|41.63|42.1|41.88|41.99|42.49|42.82|42.14|41.83|41.6|42.69|42.46|41.93|42.01|41.84|40.53|39.73|40.2|39.85|40.24|40.67|39.78|37.76|40.04|43.51|42.83|42.34|38.82|38.72|39.48|38.15|37.4|37.42|37.69|36|36.2|36.58|37.09|37.7|37.89|37.51|36.88|37.94|37.24|36.77|35.43|35.31|35.85|36.06|36.17|35.63|35.89|35.33|35.21|35.63|34.93|35.43|35.72|34.78|34.38|35.36|36.33|37.17|37.18|36.99|36.39|36.66|36.4|35.73|36.51|36.39|37.61|39.49|39.05|38.16|39.18|40.25|38.52|37.85|37.63|35.75|35.07|35.46|35.66|35.98|36.08|36.64|36.62|35.82|35.39|36|38.03|38.41|37.57|37.54|37.35|37.05|38.08|37.73|37.23|37.17|38.95|38.86|40.04|38.08|38.5|38.09|39.11|38.43|39.54|39.46|40.28|39.52|38.29|38.05|38.35|38.18|37.16|37.3|36.27|36.48|36.46|37.19|38.34|36.68|36.34|36.1|35.76|35.19|34.02|35.13|35.06|35.01|33.91|33.64|33.71|33.91|34.2|34.54|34.07|33.42|33.42|33.64|35.56|35.44|35.18|36.98|37.18|36.19|35.89|35.53|36.16|34.77|34.88|34.33|32.54|31.67|31.67|30.92|30.18||31.29|31.15|31.18|31.07|30.54|30.71|29.82|29.66|29.85|29.64|28.68|28.28|28.57|||28.33|28.39|28.89|28.06|27.34|27.49|27.3
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|18.065|17.715|17.32|17.29|17|16.84|16.635|16.73|16.56|16.435|16.025|16.24|16.28|16.24|16.155|18.11|18.025|17.725|17.5|17.38|17.35|17.235|17.175|16.97|16.865|17.02|16.98|16.9|17.16|17.19|17.135|17.165|17.16|17.115|17.28|17.59|17.32|17.08|17.27|17.125|17.215|16.75|16.475|16.94|17.1|16.75|16.835|16.76|16.695|16.61|16.72|16.37|16.265|16.33||16.12|16.415|16.55|16.505||16.5|16.29|16.215|16.36|17|16.95|17.12|17.13|17.3|17.69|17.85|17.765|18.07|18.03|17.995|17.625|17.27|17.325|17.51|17.6|17.36|17.395|17.125|16.95|17.03|17.275|17.595|17.5|17.37|17.195|16.92|16.99|16.31|15.665|15.62|15.555|15.86|15.945|16.46|15.71|15.01|15.12|15.78|16.1|15.8|15.695|15.855|15.93|16.085|15.93|16.14|16.3|17|16.96|16.6|16.185|16.235|16.205|15.76|15.275|15.39|15.465|15.51|15.41|15.27|15.33|15.715|16.005|15.945|16.245|16.635|16.56|16.505|16.66|16.65|16.6|16.315|16.18|16.395|16.41|16.53|16.175|16.2|16.59|16.815|16.65|17.1|17.19|16.95|16.91|16.96|16.86|16.74|17.01|17.115|17.38|17.21|17|16.455|16.58|16.46|17.02|17.17|17.12|17.255|17.04|17.46|17.595|17.63|17.89|18.04|18.11|17.955|17.86|18.145|18.02|17.935|18.085|18.025|17.68|17.845|18.095|18.14|18.35|18.21|18.35|18.04|18.11|18.125|18.595|18.175|18.46|18.575|18.345|18.99|18.7|18.865|19.165|19.05|19.07|19.35|20.25|20.2|20.13|20.04|19.59|19.47|19.225|18.72|18.635|18.51|17.96|17.535|17.48|17.41|17.46|17.46|17.575|18.45|18.585|18.8|19.08|18.6|18.15|18.1|18|18.33|18.4|18.34||19.425|19.065|19.05|19.33|19.32|19.75|19.6|21.07|21.1|20.74|20.25|20.2|19.84|||20.01|20.2|20.12|20.76|20.24|19.96|19.54
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|25.16|25.12|25.46|25.4|25.28|25.6|25.82|26.31|25.92|26.08|26.49|26.8|26.96|26.84|26.1|26.28|26.03|25.73|26.17|26.3|27.17|27.82|28.21|28.13|27.96|28.09|27.81|28.02|27.75|28.12|27.88|27.54|27.2|26.72|26.64|25.9|25.72|26.42|27.7|27.42|28.15|27.86|27.27|27.67|27.63|28.41|28.66|28.7|30.02|29.71|29.99|29.39|29.04|29.11|||28.77|28.53|28.29|||27.7|27.33|26.89|27.27|27.35|27.05|27.23|26.85|26.66|26.82|26.72|26.58|26.57|26.57|26.45|26.27|26.94|26.64|26|26.2|26|25.72|25.96|25.25|25.4|26.02|26|25.42|24.69|24.9|24.88|24.96|24.89|24.23|23.9|22.75|23.8|23.1|22.63|22.52|22.96|23.34|24.13|24.46|24.41|24.54|25.2|25.5|25.96|25.65|26.33|26.13|25.84|25.67|25.49|25.47|25.49|25.14|24.98|24.79|24.61|24.76|24.47|23.91|24.23|24.5|24.19|24|24.26|23.94|24.35|24.33|24.51|24|23.62|23.03|22.82|23.51|22.88|23.04|23.66|23.26|23.42|23.38|23.08|22.98|23.14|22.66|22.22|22.39|22.4|22.31|22.35|22.29|22.67|22.57|22.49|22.15|21.7|21.86|22.01|21.95|21.57|21.59|21.75|21.94|22.24|22.56|22.61|22.89|22.86|22.79|22.1|21.83|21.74|21.25|21.02|21.49|21.14|21.37|21.53|21.14|21.18|20.8|20.79|20.28|20.5|20.35|20.36|19.935|20.35|20.44|20.22|20.05|19.85|19.695|19.35|18.35|18.72|19.2|19.885|19.805|19.92|19.57|19.38|19.275|18.89|18.845|18.875|19.08|18.515|19.19|18.77|17.855|17.92|17.395|17.64|17.55|17.575|17.115|18.1|18.065|18.06|17.465|17.01|17.4|17.035|16.58||16.805|17.175|16.695|16.315|15.44|15.765|15.195|14.875|14.965|15.36|14.94|14.745|15.63|||15.095|14.63|14.715|14.49|14.3|14.62|14.315
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|33.02|32.4|33.15|33.46|32.75|32.71|33.11|31.98|30.56|30.34|30.27|30.5|30.25|29.63|29.11|29.91|29.7|29.25|30.06|30.13|30.72|30.9|30.53|30.4|30.15|29.75|29.65|29.6|29.99|30.38|30.32|30.56|30.13|29.52|29.6|29.05|29.32|30|30.11|30.02|30.45|30.33|31|30.92|31.07|32.2|32.25|32.57|33|33.31|32.24||31.51|32|||32.01|32.66|31.95|||31.01|30.85|29.4|31.18|30.62|28.9|28.62|28.71|28.52|28.13|28.04|27.4|26.22|26.1|25.55|25.4|25.23|25.12|26.28|26.53|26.4|26.55|26.55|26|25.65|25.5|24.73|24.4|24.08|24.38||23.74|21.92|21.72|22.12|21.84|22.16|21.56|20.6|20.3|20.27|20.9|21.8|21.99|21.29|21.56|21.94|22.51|22.34|22.9|23.86|23.97|24.41|24.88|25.37|25.32|25.45|24.9|24.11|24.55|24.62|24.82|24.4|24.31|24.62|25.28|25.2|25.5|26.76|26.79|27.26|27.42|27.39|27.51|27.23|26.56|26.42|26.72|26.87|27.2|26.93|26.98|27.17|27.73|27.7|27.15|28.05|28.24|27.94|27.91|27.91|28.05|28|28.28|28.74|28.28|27.27|27.06|26.97|27.21|27.6|27.35|26.92|26.92|26.92|28.03|27.9|28.04|28.25|28.36|28.75|29.2|28.65|28.67|29.05|28.75|28.56|28.78|28.32|28.64|28.63|28.86|29.32|29.35|28.93|28.47|28.75|28.63|28.7|28.67|29.26|29.23|29.06|29.68|29.73|29.71|30.06|29.45|29.27||30.6|30.8|31.86|31.5|30.02|30.11|29.63|29.57|29.3|29.93|29.71|29.03|28.83|28.81|28.75|28.83|28.81|28.51|28.42|28.31|29.21|29.3|29.32|29.41|28.32|28.4|29.28|29.22||30.14|29.88|29.52|29.84|29.68|29.73|29.36|29.9|30.33|30.31|29.16|29|29.12|||28.55|28.75|29.84|29.5|28.8|29.72|30.7
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|18.39|17.96|17.96|17.87|17.83|17.7|18.08|17.96|17.77|17.06|17.28|17.06|16.92|16.9|16.64|17.43|17.27|16.96|16.85|16.76|16.52|16.82|16.84|16.87|16.37|16.39|16.46|16.38|16.62|16.75|16.45|16.47|16.5|16.27|15.91|15.87|16.11|16.2|16.14|16.85|17.37|17.5|17.51|16.9|17.01|17.23|17.14|17.15|17.31|17.62|17.34|16.87|16.49|16.51|||16.68|16.73|16.88|||16.4|16.45|15.88|16.66|16.87|16.82|16.39|16.42|16.07|15.98|16.41|16.48|16.53|16.55|16.54|16.21|16.08|16.06|16.25|16.12|16.22|15.91|15.78|15.6|15.45|15.49|15.27|15.07|14.36|14.23|14.87|14.73|13|12.74|12.63|12.51|12.46|12.26|12|11.65|11.84|12.54||13.07|12.57|12.93|13.03|13.04|12.71|12.75|13|13.16|13.41|13.62|13.52|13.4|13.24|13.1|12.69|12.7|12.77|12.9|13.05|12.88|13.05|13.3|13.47|13.4|13.96|14.38|14.35|14.64|14.84|14.74|15.08|14.82|14.91|15.11|14.78|14.71|14.76|14.81|14.95|15.24|15.13|15.17|15.16|14.84|14.71|14.89|14.96|15.03|15.3|15.45|15.83|15.72|15.68|15.24|14.93|14.9|15.15|14.8|14.34|14.48|14.69|15.27|15.68|15.71|15.95|16.28|16.57|16.64|16.41|16.37|16.66|16.48|16.43|16.44|15.97|16.13|16.34|16.5|16.68|16.18|16.2|15.53|15.54|15.53|16.17|15.8|16.16|16.65|16.61|17.06|17.28|17.18|17.02|16.43|16.2|16.82|17.57|17.5|17.16|17.8|16.84|17.03|16.28||15.97|16.21|16.01|15.31|14.96|14.6|14.75|14.68|14.59|16|15.28|14.85|15.81|15.66|15.52|15.47|15.35|15.08|15.09|14.68||15.3|15.65|15.27|15.22|14.55|14.92|14.37|14.16|14.17|14.31|13.91|14.11|15.18|||14.6|14.07|13.95|13.58|12.8|12.91|12.7
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|60.38|60.68|60.32|60.44|59.48|59.52|59.22|59|58.5|57.06|57.9|56.94|55.82|55.72|55.22|56.28|55.06|54.2|54.24|54.1|54.08|54.04|54.24|54|53.7|53.74|53.6|54.72|53.94|53.52|53.18|52.96|52.72|51.64|50.48|49.58|51.8|52.3|51.76|53.42|54.74|54.34|54.66|54.88|54.96|55.42|55.08|54.88|54.82|55.04|54.7|53.94|53.54|53.72||53.24|54.14|54.14|54.58||54.2|53.66|53.44|52.6|54.54|54.24|53.82|52.82|52.54|53.56|51.64|51.66|51.58|51.78|51.76|51.7|51.36|51.62|51.72|50.42|49.91|50.54|50.32|49.75|49.39|49.42|50.2|50.62|50.62|49.38|49|49.64|49.21|46.58|45.34|45.11|44.11|44.03|42.27|41.35|41.67|41.86|44.67|46.93|48.27|48.93|48.84|45.61|45.78|44.65|44.21|46.07|46.01|46.01|45.69|46.02|45.55|45.43|45.06|43.84|44.36|43.68|44.01|43.44|41.91|42.23|42.89|42.34|42.84|45.85|45.78|46.1|46.08|45.7|44.78|44.95|44.27|43.57|44|43.48|44.2|43.39|43.27|43.61|44|44.63|44.55|44.69|43.82|43.35|43.79|43.65|43.9|44.39|44.23|45.03|44.8|43.66|42.89|41.9|41.64|41.5|40.8|40.45|40.63|40.49|42.06|42.57|42.5|43.14|43.9|43.98|42.95|40.4|40.71|41.41|41.79|41.34|41.2|39.42|40.09|40.1|40.69|40.57|39.96|39.63|38.91|39.13|39.65|39.46|37.68|38.66|39.8|38.92|39.29|38.86|38.83|38.45|37.55|37.33|38.04|40.13|41.13|42.79|42.27|40.85|39.85|39|38.5|37.73|38.35|38.1|38.25|36.89|36.2|36.72|35.71|36.22|34.96|34.05|32.82|34.64|35.53|35.59|36.18|35|34.47|35.13|34.82||36.59|35.75|34.74|33.97|33.84|33.12|32.82|32.92|33.43|32.76|30.96|31.35|32.67|||33.3|31.3|32|30.12|28.8|29.21|29.34
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|44.52|44.74|44.67|44.5|44.21|44.5|44.33|44.36|43.28|42.97|42.72|42.53|42.33|41.94|42.14|42.39|42.12|41.92|41.93|43.42|43.65|43.69|44.22|44.44|44.4|45.16|44.91|45.25|44.58|43.44|43.26|43.85|43.38|42.68|41.02|41.59|42.03|42.2|42.11|41.67|42.56|42.4|43.52|43.41|43.52|43.37|42.71|42.54|42.21|41.99|41.92|43.41|44.7|44.7|||45|44.57|44.45|||44.23|44.01|43.71|44.42|44.24|43.58|43.44|44.36|43.83|43.7|43.28|43.05|43.03|43.01|42.94|42.9|43.79|44.63|44.79|44.42|43.85|43.75|44.99|45.58|45.79|46.1|46.44|45.87|45.24|45.58|44.65|44.32|45.66|45.8|45.07|43.37|43|42.68|43.72|45.76|46.71|47.59|47.36|46.87|46.23|46.51|46.52|46.51|46.15|45.56|46.16|45.81|46.04|45.79|45.69|45.22|44.86|43.84|43.76|43.68|43.68|44.38|44.7|44.28|44.33|44.73|44.06|44.2|44.7|44.31|44.63|44.88|44.96|44.43|44.24|44|43.21|44.38|44.19|44.94|45.5|45.34|45.42|44.95|45.4|46.16|46.03|45.73|44.91|45.28|45.16|45.36|44.97|44.77|45.54|45.03|44.65|44.32|44.52|44.47|44.47|44.46|45.14|43.4|45.37|46.86|46.88|46.67|46.57|47.64|47.54|48.33|47.9|47.36|46.96|46.84|46|45.83|45.55|45.98|45.77|45.63|45.91|45.25|45.13|44.33|44.12|44.77|44.83|44.8|44.72|45.02|45.19|44.23|43.76|43.15|41.43|39.71|39|40.54|41.37|40.87|40.26|40.78|40.83|40.66|40.6|40.41|40.92|41.1|41.14|41.55|41.89|41.03|40.9|40.9|40.75|43.92|42.68|42.3|42.8|43.01|41.36|40.99|39.82|39.88|39.37|38.69||39.25|38.42|38.52|38.35|37.57|38.26|38.08|38.13|38.38|37.92|37.75|38.17|38.15|||36.81|36.5|36.93|37.33|37|36.88|36.98
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|14.08|14.235|14.455|14.46|14.325|14.305|14.195|14.055|13.76|13.69|13.645|13.6|13.85|13.86|13.565|13.57|13.825|14.4|14.64|14.61|14.74|14.565|14.71|14.77|14.725|14.77|14.975|14.96|15.095|15.26|15.43|15.71|15.635|15.71|15.6|15.905|15.95|15.925|15.665|15.635|15.755|15.735|15.97|16.09|16.09|16.2|15.86|15.89|16.17|16.375|16.33|16.385|16.375|16.86||16.775|16.86|16.89|16.705||16.495|16.59|16.32|16.205|16.56|16.615|16.64|16.67|16.73|16.695|16.685|16.39|16.22|16.255|16.34|16.41|16.685|16.675|16.94|16.915|16.89|16.965|16.88|16.82|16.47|16.455|16.4|16.405|16.425|16.24|16.39|16.275|15.975|15.91|15.86|15.895|15.45|15.355|15.08|14.97|15.11|15.55|15.91|15.955|15.92|15.85|15.93|16|16.045|15.98|15.92|15.89|15.88|15.795|15.73|15.92|15.88|15.965|16.085|16.025|16.045|16.015|16.14|16.07|15.875|15.835|15.92|15.835|15.76|16.065|16|16.12|16.085|16.155|16.26|16.32|16.085|15.98|15.975|15.965|16.15|16.015|15.995|15.965|15.86|15.945|16.1|16.335|16.31|16.2|16.2|16.185|16.265|16.335|16.34|16.525|16.425|16.33|16.235|16.165|16.22|16.375|16.235|16.215|16.52|16.575|16.835|16.745|16.705|16.81|16.915|16.9|17.035|16.975|16.84|16.635|16.69|16.615|16.77|16.815|16.865|16.68|16.8|17.095|16.99|16.745|16.5|16.45|16.425|17.28|16.86|16.945|17.3|17.07|17.075|17.04|16.9|16.5|15.94|16.045|16.165|16.57|16.51|16.42|16.55|16.725|16.425|16.01|15.895|15.84|15.72|15.545|15.525|15.615|15.435|15.54|15.59|15.51|15.65|15.72|15.97|15.97|15.495|15.465|15.435|15.385|15.35|15.375|15.635||15.6|15.36|14.9|15|14.895|15.115|15.195|14.925|14.945|15.225|15.455|15.305|15.215|||15.15|14.95|15.42|15.535|15.67|15.735|15.7
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|10.61|10.625|10.615|10.82|10.72|10.555|10.58|10.565|10.525|10.89|10.65|10.6|10.44|10.52|10.28|10.33|10.135|9.98|9.86|9.372|9.5|9.396|9.256|8.926|8.608|8.736|8.69|8.768|8.686|8.47|8.468|8.142|8.082|7.96|8.122|8.266|8.256|8.24|8.23|8.274|8.56|8.672|8.622|8.52|8.522|8.692|8.694|8.68|8.54|8.692|8.58|8.738|8.134|8.082||8.158|8.246|8.222|8.3||8.164|7.81|7.75|7.5|8.076|8.266|8.3896|8.2805|8.3662|8.3896|8.5104|8.4169|8.1597|8.0973|7.9668|7.7836|7.7252|7.8246|7.8499|8.0174|8.0116|8.2941|8.222|7.7154|7.5245|7.4836|7.5167|7.4524|7.1894|6.8406|7.129|7.1991|6.502|5.654|5.572|5.635|5.424|5.533|5.128|4.99|4.912|5.017|5.27|5.465|5.539|5.379|5.51|5.627|5.716|5.656|5.736|5.796|5.97|6.042|6.085|5.839|5.767|5.594|5.407|5.233|5.366|5.471|5.524|5.644|5.576|5.738|5.884|5.925|5.886|6.151|6.285|6.2|6.063|6.089|6.137|6.176|6.139|6.12|6.309|6.266|6.237|6.237|6.342|6.451|6.702|6.605|6.554|6.601|6.47|6.389|6.498|6.513|6.539|6.65|6.689|6.872|6.841|6.695|6.543|6.492|6.607|6.774|6.576|6.295|6.398|6.548|6.776|6.88|6.936|7.199|7.339|7.441|7.503|7.484|7.634|7.706|7.669|7.486|7.476|7.263|7.316|7.511|7.628|7.719|7.579|7.721|7.517|7.45|7.445|7.532|7.523|7.665|7.904|7.846|8.017|7.803|7.936|8.107|7.896|7.879|8.05|8.568|8.517|9.024|8.583|8.337|8.38|8.155|7.94|7.834|8.178|8.093|7.943|7.791|7.662|7.872|7.793|7.909|7.846|7.542|7.227|7.57|7.812|7.926|8.031|8.011|7.926|7.579|7.159||7.771|7.437|7.065|7.153|7.062|7.033|6.763|6.791|7.035|7.033|6.683|6.975|7.546|||7.741|7.697|7.673|7.682|7.579|7.814|7.523
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|17.764|17.71|17.788|18.136|18.32|18.226|18.07|18.084|17.912|17.716|17.17|17.202|16.8|16.99|16.73|17.422|16.664|16.452|16.176|15.938|16.144|16.52|16.39|15.912|15.168|15.308|15.462|15.71|15.496|15.06|14.97|14.818|15.004|15.01|15.318|15.28|15.494|15.556|15.55|15.826|16.404|16.596|16.524|16.438|16.492|16.632|16.664|16.56|16.088|16.322|16.224|15.726|14.64|14.482||14.468|14.726|14.754|14.804||14.878|14.43|14.416|14.078|15.376|15.476|15.308|14.908|15.066|15.404|15.518|15.468|15.356|15.418|15.342|14.91|14.512|14.09|14.386|14.86|15.05|15.066|15.02|14.322|13.856|13.758|13.988|13.702|13.234|12.888|13.032|13.238|12.73|11.38|11.214|11.342|11.2|11.514|10.768|10.428|10.1|9.863|10.266|10.512|10.7|10.346|10.516|10.61|10.698|10.626|10.542|10.906|10.934|11.112|11.182|10.786|10.714|10.714|10.528|10.1|10.35|10.762|10.922|11.136|11.046|11.12|11.278|11.07|10.94|11.414|11.628|11.696|11.71|11.682|11.774|11.942|11.908|11.826|12.166|12.144|12.266|12.248|12.094|12.48|12.548|12.556|12.538|12.682|12.67|12.492|12.664|12.748|12.852|13.02|13.036|13.464|13.692|13.432|13.1|12.958|13.048|13.324|13.004|12.492|12.656|12.824|13.586|13.728|13.684|13.814|13.934|14.06|14.292|14.16|14.486|14.604|14.632|14.25|14.18|13.54|13.922|14.352|14.608|14.758|14.446|14.554|14.198|14.232|14.514|14.692|14.542|14.814|15.22|15.054|15.364|15.058|15.31|15.312|14.66|14.612|14.958|15.906|16.248|16.864|15.846|15.474|15.412|14.828|14.376|14.152|14.862|14.704|14.854|14.644|14.25|14.708|14.532|14.724|14.362|13.75|13.436|14.374|14.992|15.046|15.106|14.992|14.876|15.116|14.152||15.08|16.65|16.056|15.83|15.93|16.09|14.856|14.766|15.452|15.42|14.922|15.504|16.688|||17.24|16.928|17.144|16.768|16.67|16.9|15.526
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|648|656.8|663.8|665.8|663.6|663.4|663|648.8|641.8|628.8|619.2|630.2|642.6|640|628.4|637|630.2|627.4|612.6|622|629|627.2|632.2|626.2|625.8|622.4|620|631|633.8|632|622.8|621|621.8|607.4|603.2|597.2|603.4|621.6|618.8|623.2|625|621.4|621.4|625.8|625.8|636|635.2|644.6|654.4|665.8|663.6|669.2|692.2|704|||704.2|700|687.2|||678.6|671.2|662|675|677.4|674|677.4|673.2|656.4|664.8|662.4|657|648.4|658.4|650.4|647.4|649.2|649.8|643.2|642|642|653.6|665.6|670.6|687.8|695.6|700.4|693.2|687.4|688.2|699.6|679|670|651.8|655.2|626|629.4|621|617.4|615.8|619.2|629.4|638|641|624.2|632|644.4|645.2|645.2|646.6|657.4|660|655.8|647|646.4|647|652.8|651.4|650|654.8|653.4|658.8|644.2|639|626.4|639|638.4|635.6|649.2|650.8|649.8|644.4|648.4|651.2|649|643.8|645.2|655|651|664|656.2|653.2|650.2|662|669.4|662.8|664.8|662.4|656.8|664.6|641|615.4|623.8|624|628.4|634.2|623|615|627.4|632|629.6|630.6|628.2|638.2|638|636.2|632.8|624.6|619.4|631.4|625.6|622.4|609.4|609.4|602.4|604.2|598.2|600.6|579.2|571.2|561|559.4|556.6|564|559|542|549.2|545.8|550.8|540.8|550.2|560|556.6|564.4|553.4|542.4|524|500.6|505.4|516|532.4|529.4|547||557.2|535.4|533.6||535.2|521.2|516.6|518.6|511|||509|511.4|501.2|492.6|486|504.4|516.6|511||508.6|492.4|492.4|491.4|504.8|507|484.1|485.6|479.1|476.6|471.5|470.1|469.7|483.5|485.3|471.1|473.5|475||||463.5|466|471.9|454|455.1|465.6
05484|8790|/equities/ryanair-holdings|STOXX600|16.945|16.645|16.515|16.3284|15.975|16.43|16.305|16.49|15.83|15.645|16.445|16.379|16.235|16.4672|15.97|16.4529|16.56|16.2373|15.735|15.525|15.46|15.525|15.45|15.2|14.535|14.79|14.8|15.07|15.435|15.265|15.225|14.9278|14.1902|13.74|14.03|13.79|13.87|14.075|13.915|14.765|15.205|15.195|15.12|15.15|15.585|15.2698|15.2688|15.515|15.435|15.5|15.26|15.125|14.96|15.325||16.235|16.67|16.035|||16.185|15.515|15.27|15.035|16.005|15.79|15.635|15.56|15.56|15.42|15.94|16.315|16.48|16.495|16.0723|15.645|15.485|15.435|15.19|15.325|15.25|15.245|15.28|15.465|15.24|15.085|14.75|14.795|15.05|14.94|14.945|14.86|14.715|13.42|12.8202|13.075|12.585|12.355|11.62|11.44|11.325|11.27|12.12|12.585|12.71|11.68|12.015|12.015|11.715|11.6031|11.735|11.88|12.145|12.415|12.375|12.485|12.12|11.51|11.4|11.1869|11.16|11.015|11.155|11.43|10.7601|10.97|11.205|10.805|11.155|11.88|12.12|11.875|12.015|11.67|11.71|11.705|11.18|11.365|11.8|11.35|11.635|11.62|11.575||12.575|12.29|12.075|11.6888|11.515|11.195|10.9815|11.155|10.715|10.775|11.485|12.09|12.28|11.91|11.41|11.275|11.255|11.215|10.5366|10.29|10.36|10.615|10.66|10.0043|9.91|10.75|10.905|10.73|11.045|10.785|11.14|11.39|10.89|10.54|10.64|10.2504|10.3|10.5|10.95|10.9752|10.8|10.685|10.35|10.54|10.405|10.2527|10.41|10.72|11.2948|11.115|11.2841|10.92|10.935|11.03|10.65|10.87|10.92|11.76|12.02|12.695|12.64|12.335|12.02|11.69|11.44|11.05|11.33|11.41|11.15||10.395|10.02|9.722|9.7731|8.44|8.37|8.2|8.616|8.73|8.77||9.226|9.254|9.2|8.968|9.602|10.085|9.604|9.5042|9.786|9.29|9.276|9.366|9.584|9.916|9.314|9.232|9.15|9.654|||9.948|9.986|9.85|8.77|8.5|8.5476|8.78
05485|19010|/equities/saab-ab|STOXX600|237.8|238.7|241.6|238.21|236.7|236.25|240.1|232.36|225|224.6|224.84|224.5|225.4|225.3|223.5|229.51|231.8|230.6|222.33|219.27|222|222.9|222.29|227.1|222.3|218|236.98|239.43|240.4|240.67|240.97|238.4|238.5|233.7|234|232.01|235.5|229.4|229.2|231.8|234.3|222.67|234.77|232.99|233.23|234.92|232.48|235.1|243.3|245.3|250||248.5|242.9|||239.41|243.2|238.58|||232.24|232.1|228.3|237.8|240.2|240.15|236.5|236.5|232.8|235.5|240|234.2|234.5|236.8|230.9|225|219.9|216.99|233.2|234.6|235.5|239.9|235.2|234.5|235.6|232.3|232|232|226.43|226.4|230.95|228.4|219|214.3|212.9|210.1|212.55|203.6|203.6|204|204|206.4|209.8|211.1|205.2|209.3|220.3|216.47|254.28|259.1|266.7|268.2|272.5|269.6|268.2|267.96|267.2|265.3|256.2|262.9|259.8|263|259.8|253.09|248.79|255.9|262.5|253.76|274.7|278.65|275.4|275|273.2|265.7|267.71|262.31|260.5|265.1|261.6|263.1|262|255.9|259.8|267.05|269.1|272.4|276.3|271.6|268.2|270.9|265.89|273.8|278.8|279.2|284|285.3|289.3|282.5|282.2|285.8|279.32|283.5|281.2|280.9|278.3|282.65|278.22|281.3|275.41|284.7|282.1|283.65|271.9|260.3|245.15|245.2|240.2|240.97|231.4|234.11|237.2|237.77|238.75|234.6|236.2|229.75|230.9|230.3|230.4|224.7|227.6|230.88|226.5||231.1|236.68|233.1|213.08|222.21|228.2|242.1|243.41|256.8|253.3|245.66|242.9|239.53|230.4|225.2|225.85|223.9|219.5|215.27|208.4||200.31|216|203.55|196|190.8|199|204.2|204.8|210.8|207.4|209.8|211.3|211.6||224.7|210|207.2|206.6|201.9|204.08|202.2|200.4|207.4|199.95|191.65|191.53|212.1|||211.9|202.75|200|189.97|180.25|183|181.97
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|188.2|190.2|193.8|191|190.4|187.6|186.8|182.2|181|183|185.6|184|183.2|177.2|174.4|176.8|175|173|165.6|166.2|166.4|168.8|170.4|171.2|170.4|168.4|169|165.2|173.6|175|174.4|174.8|170|164.8|164.8|163.2|164.8|168|167.2|167.2|168.4|168.6|164|163.4|164.4|165|165|162.2|162.2|163.8|162||166.8|167.4|||166.8|163|161|||158.6|153.8|150.8|155.6|156|154.2|153.4|151.4|149.4|150|149.8|150.2|149.2|150.6|150.6|153.2|153|154.8|154|153.4|150.8|150|153.6|155.8|156.2|155.2|154.4|157.2|154.2|155.2|154.4|153.2|155|152.2|153.6|148.4|147.4|140.8|138.2|137|136|142.4|147.2|156.4|155.8|157.6|160.8|159.8|159.2|159.6|161.8|161.2|160.6|160|155.8|155.4|151|154.4|154.2|155.2|154.8|159.6|156|154.2|155.4|154.8|154.2|155.2|158|156.6|154|149.4|149|148|148.4|149|143.2|138|138.4|141.8|139.4|135|135.6|137.8|137|137|136.8|138|140.6|135.2|135|134.6|133.2|135.6|134.4|131.2|133.8|134.2|132.8|134.2|132.4|131|130.6|131.6|130.8|131.6|129|129.6|132.2|133.8|133|130.2|127.6|126.8|127.6|127.4|127.8|130.6|130.2|130.2|129.2|129.6|132.8|130.2|127.2|124.4|123|120.4|123.8|121.8|123.4|122|121.8||124.2|124|123.2|116|117.2|120.2|123|123.4|127|127.6|125|122.2|120.6|121.6|114.8|115.2|114.4|113.6|111.6|107.4||109.8|107.8|106|102|102.8|106.8|107|107.2|106.6|103|102.6|100.6|99.8||104.2|106.4|105.4|105.6|100.6|101.8|100.2|100|98.6|101.8|98.5|104|108.6|||107|104.2|100.8|98.6|99.7|96.6|95.2
05487|7037|/equities/saipem|STOXX600|5.9291|5.8864|5.924|6.0747|6.0546|6.0722|6.0295|5.9793|6.0345|5.7408|5.4747|5.5023|5.55|5.6831|5.6981|5.9441|6.3759|6.3382|6.3458|6.2705|6.3156|6.3182|6.6018|6.3257|6.0671|6.1123|6.1098|6.1274|6.0395|5.9065|5.7534|5.6404|5.4973|5.417|5.427|5.5224|5.2965|5.161|5.2262|5.3065|5.4597|5.7634|5.8236|5.7408|5.7157|5.9868|6.0546|5.9667|5.9441|6.0671|6.0069|5.8914|5.5751|5.5551|||5.5023|5.407|5.4471|||5.299|5.1986|5.053|5.3392|5.427|5.3844|5.3517|5.4019|5.3668|5.3065|5.3467|5.3241|5.3467|5.2689|5.1283|5.0028|5.0831|5.0254|5.1358|5.2563|5.3266|5.1208|4.8597|4.7945|4.7869|4.8572|4.8246|4.7041|4.5083|4.4995|4.6564|4.5535|4.2673|4.1406|4.1004|4.0665|4.1155|3.7013|3.439|3.4452|3.1905|3.5042|3.5243|3.6147|3.498|3.5896|3.6862|3.626|3.577|3.5218|3.5707|3.6398|3.7753|3.8933|3.8657|3.8167|3.8582|3.7013|3.4703|3.5343|3.4365|3.5042|3.4277|3.4001|3.459|3.6988|3.7402|3.8544|4.1606|4.1519|4.0703|3.9573|4.0063|4.0427|4.0941|4.1493|4.0916|4.1958|4.2385|4.3627|4.3502|4.3464|4.5008|4.4732|4.5234|4.5899|4.5911|4.5196|4.4832|4.6137|4.6514|4.7104|4.7869|4.7807|4.9539|5.043|4.9978|4.8233|4.7342|4.8095|4.7443|4.6024|4.3815|4.4807|4.5547|4.7694|5.3191|5.3844|5.4697|5.5224|5.6178|5.5074|5.3869|5.407|5.3266|5.304|5.1183|5.1735|5.1961|5.2764|5.5023|5.5701|5.668|5.5626|5.5726|5.4973|5.5023|5.4898|5.4772|5.5576|5.7082|5.8638|5.8638|5.8814|5.8111|5.9492|5.9918|5.6329|5.5977|5.7835|6.155|6.2303|6.4035|5.9768|5.7433|5.6881|5.4948|5.3768|101.2857|101.3333|99.4286|102.6667|100.1905|99|101.6191|99.6667|106.0476|106.8571|103.8095|104|104.8095|107.1905|109.1429|109.5714|106.6191|106.2857|108.9524|106.2381||109.9524|107.1905|103.2857|102.2857|103|104.0476|100|99.9048|100.381|103.1429|103|103.5238|111.7143|||112.8571|110.5238|113.5238|113.6667|113.0476|108.5714|104
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|576.2|575.4|580.8|581.8|582|584|590.2|591.6|583.6|581|580.4|582.8|580.2|577.4|565.4|568.4|576.4|573.6|558.2|536|532|515|535.6|531.4|541.4|529|526.2|523.4|527.6|530|526.2|532|527.4|510|506|507.6|492.4|490.8|488|506|503|486.1|486|484.9|487.6|484.2|487|496.5|493.7|492.2|483.1|489.2|490|489.5|||502|494.2|488.9|||482|482.5|475|472.7|466|456.3|458.3|452.9|457|465|462|464.4|461.1|483.1|477|479.7|486.5|486|485.9|476|470.1|477.5|488.4|491.2|493.4|511|524.2|513.4|516.2|528.6|508.4|502.8|492.7|475.1|473.2|470.8|467.5|474.6|476.8|474.4|472.2|471.6|472.2|484.6|486|493.7|503.2|510.4|513|508.6|532.2|531.6|530.6|530|524.4|522.8|524.2|531.6|528|528|519.6|510.4|506.4|500|496.5|498.2|496.5|495.6|498.4|498.4|505.4|498.5|493.9|486.7|483.5|479.2|476.1|471.1|460.3|463.8|468.7|467|469.4|477|469.6|461.5|466.8|457.2|452|463.2|466.4|463.1|460.3|460.8|455.2|446.3|443.3|440.7|441|433.9|437.8|439.2|428.7|424.2|426|425.9|417|414.6|414.2|418.7|419.3|420.6|420.1|420.2|420.5|427.9|422.3|425.2|422.2|431.9|443.6|446.6|450.5|450.9|451.1|451.9|448.4|441.5|432.2|423.3|425.9|428|426.9|429.8|428.7|428.4|426|410|450.3|448.2|459.8|448.7|440.5|446|447.3|450.3|441||431.8|436.1|440.1|441|435.5|436||446.3|424|402.8|409.5|413.5|415|418.2|416.7|411|407|398.9|401|393.5||396.1|397|402.7|393.7|398.2|395.1|401.9|391|393.4|404.9|393.3|397.2|384||||377.2|382.1|368|356|364.8|342.8
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|34.9711|35.1338|35.3921|35.6696|35.5739|35.5835|35.5548|35.3156|34.8181|34.2535|34.5215|35.4208|34.9807|34.9903|35.0955|35.6409|35.0381|34.9424|34.6937|34.9329|35.0286|35.2391|35.5931|35.3443|35.0764|34.2631|34.4545|34.3971|34.9424|34.9999|35.0381|34.4162|33.8613|33.2393|32.9523|32.7131|33.6029|33.9378|33.9952|33.7656|34.0622|33.823|33.689|33.2202|33.2011|33.0097|32.9045|32.8566|32.8183|33.2776|32.7322||32.3591|32.6078|||33.0767|33.0958|32.7418|||32.1773|31.9572|31.6415|32.914|33.1819|32.9619|32.8183|32.914|32.9045|32.7322|33.6412|33.6508|33.5551|33.8804|33.7656|34.0909|34.3205|34.0048|33.9187|33.7369|33.7082|33.9665|33.823|34.3014|34.464|34.6841|34.5406|34.3205|34.5789|34.7128|35.8514|34.9042|32.9045|32.4261|32.3591|31.1918|31.5841|31.0961|30.3594|30.8569|31.1439|32.1964|32.6461|33.756|33.5838|34.0048|34.2535|34.1196|34.0143|33.6986|34.1961|34.0239|34.3588|34.11|33.8708|33.7369|33.9569|33.3446|32.4452|32.4548|32.1581|32.206|32.0529|31.5267|31.4884|32.0146|31.9477|32.4069|33.469|33.0575|33.048|33.0097|33.1341|32.7418|32.914|32.1869|32.4452|32.2921|31.8615|32.0912|32.1007|31.9955|32.2156|32.3974|32.4643|32.1486|32.1486|31.8902|31.6319|31.0578|30.8665|30.4168|30.6942|30.6368|30.7134|30.0723|29.8714|29.0294|28.6467|29.0581|28.7041|30.2637|29.0485|29.326|28.9337|30.4455|31.0387|31.01|31.1918|31.6128|31.4405|31.5841|31.2875|31.4693|31.5075|31.5362|30.7325|30.8569|30.1776|30.4646|30.7229|30.8569|30.8186|30.235|29.7757|29.1442|28.838|28.6658|28.972|28.4362|28.7615|28.6658|28.264||28.5797|29.3739|29.5174|28.3883|29.22|29.85|31.42|31.88|32.5|32.6|32.2|32.08|32.85|32.17|32.12|32.43|31.44|30.27|29.27|28.51||28.98|29.19|27.16|26.58|26.55|27.73|29.2|29.08|29.8|29.45|28.4|28.91|29.01||30|28.87|27.4|27.08|25.64|25.45|25.32|24.58|25.2|25.84|25.72|26.85|28.25|||27.2|26.94|26.74|26.22|26.11|25.64|25.42
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|225.087|223.849|223.849|224.992|226.419|223.659|223.564|226.229|219.947|215.665|216.997|218.996|218.615|217.092|215.379|219.471|212.714|211.858|212.714|208.431|206.433|206.147|204.815|204.815|203.482|204.719|203.673|204.053|202.055|201.293|201.293|200.437|199.39|199.485|198.152|196.82|201.103|206.147|206.908|206.813|203.863|205.291|203.863|205.766|206.433|206.433|206.623|207.004|203.958|203.863|197.962||190.824|192.252|||191.585|193.108|192.347|||190.253|188.825|186.303|191.681|191.776|192.823|188.73|187.826|183.21|183.496|185.494|180.403|181.783|180.022|180.403|182.306|182.734|183.067|184.305|185.018|181.83|183.21|179.26|176.881|177.928|177.785|177.167|175.216|169.553|169.315|170.933|168.458|160.13|155.372|153.088|147.901|154.039|150.47|149.947|151.993|153.421|156.371|159.417|163.224|161.986|164.033|165.984|166.222|156.514|160.368|163.319|164.651|168.553|169.886|169.648|169.22|169.22|166.412|161.844|166.697|164.27|164.318|161.796|156.752|162.89|167.744|166.84|171.85|178.53|175.7|176.43|177.26|177.65|177.7|177.8|175.07|172.44|169.66|164.98|165.76|166.98|164.44|165.56|165.81|168.34|166.54|167.37|164.39|161.57|163.37|167.61|167.95|167.32|167.07|171.27|169.9|166.73|164.05|163.66|163.47|163.66|162.25|157.86|158.54|160.15|165.32|164.98|163.27|162.59|166.44|164.2|164.49|168.05|167.12|165.51|176.78|173.7|174.53|171.61|172.73|174.34|173.75|173.22|171.36|170.39|168.34|167.37|163.81|164.54|157.03|156.74|155.23|152.4||153.13|153.52|150.94|144.5|150.16|152.3|164.73|165.66|168.78|165.9|163.56|160.15|152.3|150.6|150.99|151.67|148.16|145.87|139.87|138.7||141.43|144.26|138.46|135.48|132.22|138.75|142.75|143.23|143.62|140.94|142.11|138.94|137.09||147.52|147.38|143.77|141.67|136.99|136.65|134.51|134.17|135.04|135.29|130.17|128.9|136.31|||136.7|135.29|137.38|132.7|128.27|127.59|128.46
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|2.9192|2.8701|2.8622|2.8761|2.8751|2.8295|2.9073|2.8899|2.9613|2.8785|2.8666|2.881|2.8463|2.877|2.8458|2.9301|2.878|2.8666|2.827|2.8156|2.8126|2.8488|2.8379|2.8027|2.7001|2.7432|2.766|2.7809|2.7581|2.6292|2.5167|2.5236|2.4106|2.3913|2.3675|2.3546|2.4012|2.4641|2.4542|2.5261|2.6173|2.6396|2.6609|2.6689|2.6812|2.762|2.7863|2.7888|2.7219|2.6867|2.6778|2.6069|2.5063|2.4924||2.5092|2.5529|2.542|2.5449||2.6074|2.5008|2.4433|2.3893|2.5563|2.6351|2.6297|2.5786|2.5895|2.5038|2.5786|2.7006|2.6773|2.6807|2.6689|2.6079|2.5117|2.417|2.365|2.3665|2.3779|2.3868|2.3496|2.3159|2.2916|2.2663|2.3001|2.2634|2.3134|2.1738|2.1467|2.1258|2.0109|1.7022|1.6898|1.6516|1.6693|1.6919|1.6266|1.5637|1.5468|1.5471|1.6066|1.6091|1.6058|1.5515|1.5853|1.5525|1.5449|1.4909|1.4831|1.5253|1.5281|1.5749|1.5982|1.6133|1.5935|1.5156|1.5055|1.4656|1.4871|1.4747|1.5059|1.4958|1.4544|1.427|1.4609|1.4726|1.5038|1.5912|1.6513|1.6532|1.6933|1.694|1.7102|1.7381|1.7358|1.7596|1.7852|1.7679|1.739|1.7248|1.7406|1.7698|1.8054|1.7677|1.7814|1.7991|1.7484|1.7111|1.7613|1.7651|1.7691|1.7928|1.774|1.8504|1.8875|1.8152|1.7643|1.7102|1.7461|1.7818|1.7729|1.6782|1.7183|1.7803|1.8812|1.9615|1.9491|1.9819|2.0042|2.0322|2.0755|2.0641|2.0793|2.1249|2.0679|2.0821|2.1083|2.0379|2.0646|2.0988|2.1543|2.1852|2.0931|2.0555|2.0151|2.0218|2.0014|2.0156|1.9876|2.0284|2.0318|2.0071|2.0379|2.0398|2.1021|2.0693|1.9952|2.0541|2.0945|2.2878|2.304|2.3529|2.2118|2.0722|2.065|1.9619|1.9334|1.9159|1.9681|1.9667|1.874|1.8067|1.7225|1.7434|1.6874|1.7028|1.7501|1.7254|1.7102|1.7801|1.8244|1.8365|1.8451|1.8335|1.8301|1.8565|1.8515||1.9178|1.9529|1.8443|1.8251|1.809|1.8318|1.7767|1.7715|1.7928|1.8546|1.8536|1.9011|1.9999|||2.057|2.0569|2.0764|2.0427|1.9672|1.9952|1.9971
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|208.4|205|213|215.4|215.6|216|217.6|217|214.6|214.2|214|214.2|213.4|209.8|207|208.4|205|200.2|208.4|214|215.4|214.8|208|196|190.5|188.5|187.7|188|190|187|186.5|185.2|187.8|180.7|180.1|180.1|180.5|185.7|188|184|185|191.1|195.6|195.6|195.6|200|194.3|201|208|200.2|188.9||185|184.1|||185.5|188.5|185.4|||181|175|176.3|180.6|178.7|186.3|182.7|184.5|182.6|185|184|180.7|178.2|176.5|173|174.8|173.7|172.5|178.4|182|178.1|176|176.5|169.5|169.7|174.6|172.8|172.6|168.2|167||157.5|140.4|140.2|138.7|135.7|131.3|122.1|120|123.3|123.1|128|131.7|131|126.4|124.2|128.6|128.7|129.8|130.2|136.5|138.7|146.2|146.5|152.4|152|148|143.9|139.2|141.2|140.2|140.8|140|138.8|139.5|141.5|142.1|143.4|148.1|147.6|148.2|149.1|147.5|146|143.2|140.3|138.6|144.5|144.5|147.3|145.3|145.3|150.3|153.1|154.2|155.3|154.9|155.5|153.5|152.5|156|155.5|156.3|157.5|159.5|157.8|153.5|150.9|151|151.4|152.6|153.6|147.6|149.6|147|155.5|158.3|158.8|160.2|161.6|165.2|162.6|160|162.5|161.1|163.5|165.6|168.3|166.2|168.5|168.2|170|173.8|171.5|173.5|171.5|173.2|172.2|176.6|174.8|180.4|183.7|176|175.5|175.8|178.5|176|168|169.1||180.5|184.5|182.7|179|166.2|163.6|162.5|161.6|161.2|160|163.8|152.3|149|148.3|152|150.2|149.9|145.8|146|148.4|147.1|141.1|145.6|148.6|145.6|147.2|148.1|151||159.6|148.3|144|143.5|145.3|148.3|150.5|151.9|154.1|156|158.2|160|168.8|||163.2|164|173.8|157.5|148.2|153.5|165
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|15.825|15.99|15.97|15.89|15.565|15.435|15.36|15.275|15.2|14.83|14.725|14.855|14.875|14.76|14.585|14.955|14.475|14.92|14.875|14.77|15.185|15.135|15.045|14.975|14.7|14.355|15.06|15.065|14.865|14.855|14.73|14.71|14.34|14.125|14.165|14.115|14.035|14.38|14.445|14.615|15.065|15.28|15.35|15.525|15.56|15.96|16.06|15.965|15.745|15.885|16|16.29|15.395|15.385||15.34|15.38|15.4|15.51||15.385|15.085|14.96|14.72|15.44|15.545|15.38|15.355|15.315|15.63|15.74|15.92|15.865|15.93|15.915|15.52|15.625|15.66|15.7|16.22|16.165|16.275|16.3|15.98|15.7|15.51|15.8|15.715|15.4|15.05|15.2|15.17|15.04|14.78|14.525|14.505|14.39|14.4|13.8|13.54|13.565|13.765|14.21|14.58|14.83|14.38|14.52|14.335|14.62|14.825|14.6|14.65|14.68|14.715|14.725|14.72|14.345|14.215|14.07|13.455|13.655|13.32|13.22|12.99|12.86|13.005|13.405|13.67|13.795|14.41|14.37|14.455|13.865|13.88|13.915|13.85|13.685|13.675|14.12|14.06|14.11|14.265|14.325|14.425|14.35|14.395|14.5|14.585|14.28|14.15|13.855|14.37|14.28|14.315|14.285|14.555|14.805|14.385|14.125|14.105|14.085|13.62|13.4|13.13|13.135|13.235|13.385|13.26|13.05|13.315|13.38|13.57|13.475|13.34|13.505|13.435|13.445|13.08|13.16|13.045|13.22|13.31|13.3|13.23|13.03|13.155|13.01|12.95|13.015|13.15|12.985|13.235|13.335|13.2|13.475|13.28|13.46|13.56|12.945|13.11|13.17|13.67|13.83|14.265|13.71|13.38|13.3|12.87|12.395|12.195|12.57|12.36|12.23|12.215|12|12.3|12|12.21|12.025|11.72|11.15|11.225|11.55|11.55|11.695|11.25|11.32|11.345|10.935||11.375|10.69|10.3|10.115|10.47|10.45|9.954|10.115|11.105|11.095|11.32|11.685|12.085|||12.58|12.55|12.725|12.67|12.83|12.275|11.62
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|154.15|153.1|153.45|153.15|153.85|154.15|152.65|151.85|146.9|146.75|149.05|148.65|147.25|146.3|142.85|145.15|145.75|144.4|149.9|151.25|150.45|151.5|153.65|151.25|150.1|148.4|147.7|146.75|150.05|149|148.9|149.5|149.45|148.2|143.05|139.7|141|144|143.35|144.15|146.15|145.05|144.3|144.7|144.7|147.45|148.7|149.3|149.5|148.55|146.25||144.2|143|||142.9|142.15|141.05|||141.25|140.4|139|141.4|141.55|141.15|141.25|139|137.9|137.9|138.55|135.35|134.85|134.75|136.55|138.4|136.9|137.25|136.7|136|135.25|136.55|136.1|133.95|133.45|133.95|133.2|131.45|129.75|130.1|128.45|126.45|127.85|126.2|126.15|121.1|120|117.6|114|116|114.2|115.1|116|117.3|117.35|115.15|116.85|118.6|119.3|120|123.4|123.55|123.45|122.9|125.5|123.6|124.2|124.05|121.25|123.1|122.8|123.85|122.9|121.5|119.7|120.25|119.45|119.95|122.2|119.2|116.75|116.2|116.2|114.8|114.05|114.8|113.75|115|112.9|113.3|111.95|110.2|109.75|109.8|112.9|113.2|112.5|111.45|109.2|109.9|112|112.05|109.05|106.75|106.8|105.5|105.4|104.7|105.3|106.2|105.4|104.75|105.2|105.4|106.2|107.4|105.75|105.45|104.95|105.35|103.5|107.1|109.8|109.9|110.25|112|110|111.05|110.55|111.05|110.3|111|111.5|111.1|109.95|110.7|109.85|109.6|110.7|110.8|111.9|113.95|116||114.3|114.6|112.5|107.35|108.5|109.65|110.7|109.75|111.55|113.15|113.1|112.85|112.45|115.1|114.25|114.2|113.6|113.9|111.5|109.05||108.8|107.65|103|101.4|101.25|102.6|101.9|101.9|103.15|100.35|100.55|100.9|100.15||103.75|102.3|100.4|99.04|98.9|102.9|103|105.4|104.6|101.8|98.96|100.55|98.3|||98.3|95.3|95.58|95|91.24|92.28|94.12
05495|942434|/equities/scatec-solar-ol|STOXX600|242.2|247.4|254.8|251|260.8|262.8|258.2|248|234.4|243.8|243.2|245.6|262.6|256.8|245.4|250.8|246.6|232.2|257.6|262.6|276.4|294.2|293.4|286|286.4|300.4|298.6|298.8|305.6|306.6|304.2|309|298.2|318.6|322.4|299|321|354|357.8|363|356.2|352.6|357|341.2|343.8|352.6|351.4|347.6|359|390|379|358.6|347.4|342|||328.6|333.2|325|||319|308|301.4|300|293.6|298.4|298.4|297.4|294|285.8|282|279.2|270|268.2|272.8|268.2|268.2|268.8|261|259.4|250.6|247.8|249|241.4|231.4|231.4|234|228.6|227.4|230.6|221.8|223.6|223.2|225.2|221.2|208|206.2|205.8|197|195.2|193.5|203.4|198.6|202.2|210.8|219.8|245.8|243.6|242.2|214.2|214.4|223.4|225|230.8|236.2|227.8|226.4|219|216.8|217.2|208.8|205|197|193.8|190.1|194.1|182|178.8|186.1|187.2|184.5|179.5|178|175.5|176.1|173|172.3|172.1|171.8|183.3|182.2|182.7|181.1|178.7|175.6|174.3|168.5|162.2|161|164.3|162|162.1|162.1|161.4|156.8|153.7|152.2|149.4|149.9|151.3|154.1|154.9|156|156.1|155.6|152.5|153.1|149.4|149.4|155.4|159.6|162.4|161.3|158.5|158.8|158.3|155.1|160|157.1|156.2|155|152.7|155|158.6|153.3|151|150|149.8|152.6|153.9|152.4|153.9|151.9|153.7|154.3|155.2|157.3|150.1|148.3|151.7|157|155.4|160.7|164.6|160|161.1|162.5||156.2|157.7|167.9|168.3|173|160.8||162.8|160.5|173.2|170.7|169.3|171.6|171.9|167.2|160.5|149.3|148.8|148.1|139.1||149.3|146.6|148.9|150|151.9|153.1|147|150.1|150.1|149.2|147.6|144.7|146.3||||138.4|137|128.7|121.6|123.1|127.5
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|354|362|368.1|369.5|367.7|378|381.9|372.2|358.9|363.1|358.9|361.6|353.7|352.9|348.7|355.4|346|337.6|348|348.7|338.8|351.7|348|355.6|350|329.8|337.6|334.9|340.7|340.4|340.1|338.5|332.6|311.7|314.7|308.3|309|321.8|322.1|326.5|333.6|330.6|328|327.3|324.5|328.4|338.2|338|339.4|335.1|330.7|334.4|348.1|360.2|||353.7|358.4|353.8|||359|354.9|352|350.5|347.8|342.9|335.4|337.4|341.3|347.2|349.5|348.2|348.2|352|350.4|352.2|358.5|361|380.8|376.6|360.4|359|360.4|353.7|354.2|355.7|357.4|360.3|362.2|361.1|361|352.8|381.6|399.3|404.5|381.2|383.7|380.3|386.2|386.6|387.5|398.8|403.8|412.3|411.9|416.9|422.4|429.7|430.5|428.2|415.9|408|417.7|412.7|416|428.9|422.4|417.4|411.1|413|408.5|409.1|403.8|399.9|389.7|391|378.3|378.4|385.7|383.1|379.2|378.4|376|370.9|365|368.8|362|357.9|357.8|367.8|370.1|377.9|377.3|381.5|377.3|367.8|366.9|364.6|360.1|358.5|350.5|346.4|345.1|348.4|349.5|343.4|343.5|344.4|345.7|334.2|335|332.1|328.8|329.2|329.6|328.8|324.5|314.8|316.2|323.7|321.2|323.8||280.6|259.6|249.8|249.2|246.3|242|246.9|249.1|245.7|248.7|252.4|250.7|248.2|248|247.5|244.7|243.8|247.4|250.8|245|253.9|256.5|258|255.5|241.8|235.3|241|246|247.4|254.9|256.8|250.7|248.6|239.8||238.4|238.3|237.7|232.8|229.4|227.3||227.9|223.1|218.1|216.7|213.5|212.8|214|216.3|217.8|219.5|205.5|207.1|206.4||211.4|206.8|210.3|210.1|209.5|208.7|202.9|210.3|211|212.4|208.6|207.7|202.5||||201.8|204.1|191.7|189|188.9|190.3
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|105.3|104.75|105.1|105.5|105.45|104.45|104|104.4|102.85|101.05|100.7|99.56|98.48|97.08|96.94|98.02|96.16|95.56|96.32|95.92|95.72|96.08|96.4|94.74|93.48|93.1|92.92|93.18|92.28|92.1|91.84|91.08|91.06|90.36|91|88.94|92.06|90.52|90.52|91.44|90.38|88.98|89.2|88.42|88.5|87.3|86.3|84.9|84.62|85.8|84.42||83.8|84.02|||84.5|85.12|84.92|||83.1|82.84|82.74|82.9|83.84|84.52|81.8|88.5|88.02|88.82|90.12|89.54|89.84|91.7|91.18|90.94|90.58|90.66|92.82|93.08|92.32|90.84|90.86|90.92|90|90.7|90.6|90|89.22|89.14|88.94|87.4|82.22|80.76|80.7|78.36|78.86|75.78|75.56|75.56|76.7|79.08|81.2|83.3|80|83.78|84.5|84.22|82.98|82.32|81.66|81.74|82.66|81.04|81.52|81.8|81.28|80.72|78.8|79.52|78.46|78.1|77.3|76.18|76.96|76.18|77.58|78.18|81.28|83.8|83.54|82.74|83.28|83.6|83.94|83.5|84.14|84|83.52|84.14|85.36|84.72|85.74|86.42|85.96|86.1|86.48|84.96|83.74|83.66|84.1|84.16|85.08|84.94|86.04|86.64|87.16|85.82|84.9|84.72|84.92|85.12|83.58|84.5|84.44|87.72|87.6|87.04|87.98|89.32|88.92|89.62|89.9|90.38|88.5|86|87.28|86.94|83.56|84.2|84.14|84.78|84.1|82.5|82.04|79.88|79.98|79.12|79.66|77.98|79|79.52|77.92||78.84|79.88|77.38|75.78|77.4|78.82|83.9|83.96|86.1|86.46|84.54|85.98|83.6|82.1|81.26|81.48|79.1|76.52|74.54|72.58||74|73.78|72.12|70.98|68.84|71.62|73.78|73.18|74.24|72.82|73.06|74.54|73.72||77.68|71.5|69.98|69.4|67.36|67.22|65.32|64.42|65.9|66.72|64.04|65.76|68.86|||68.82|67.9|68.34|65.54|63.42|63.34|64.42
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|120.8172|120.6094|119.4037|118.5306|118.2812|118.4059|117.0755|116.6182|115.0799|114.9552|115.1215|114.1652|109.9661|108.3863|107.3885|107.5132|106.4323|104.4782|104.6861|103.6051|103.9378|103.3557|103.8546|104.4367|102.6489|102.3163|101.568|101.6927|101.5264|102.8984|104.603|109.8414|109.8414|107.6379|106.5986|106.7233|107.8042|107.8042|108.2616|108.511|108.7189|110.6729|110.3403|110.4235|110.465|110.5482|108.1368|107.6795|107.8042|111.6707|110.9639||111.1302|110.6729|||110.3819|110.5482|109.7998|||108.4694|108.1368|107.7211|110.7561|111.0055|111.0887|111.8786|111.837|111.4628|112.0449|118.6553|116.7429|117.1171|117.8654|117.4497|116.5766|116.6182|116.6597|118.6969|119.279|119.5284|119.57|119.9442|119.7363|120.3183|121.1083|121.3993|121.0667|119.0711|118.2812|119.4037|117.1171|113.0427|111.837|111.4628|105.3513|105.7255|103.1478|103.3141|104.7692|106.5986|109.2178|111.0055|112.8764|110.5898|110.4235|111.837|112.6685|111.5876|110.0909|112.3359|112.3775|114.6641|114.0405|113.4169|113.0427|112.2528|111.7123|109.9661|112.2528|113.13|114.29|113.46|111.34|110.67|112.54|111.92|111.8|116.29|114.83|114.96|111.71|109.09|108.22|104.56|103.11|100.4|101.11|99.53|100.28|102.27|101.78|102.36|103.77|104.48|103.94|104.48|104.35|102.9|102.32|104.56|104.81|106.76|107.1|108.39|107.6|105.39|104.27|104.23|105.81|107.22|107.55|105.64|108.51|108.97|107.97|109.51|107.35|106.02|107.55|106.47|108.05|105.48|105.56|106.06|105.35|104.48|103.19|101.19|101.4|103.15|104.06|104.48|104.64|103.94|102.9|103.06|102.11|101.44|100.28|99.61|99.57|99.57||101.19|101.36|102.11|96.62|97.2|98.2|103.02|104.85|108.64|109.09|107.47|107.43|105.19|104.19|103.56|105.02|102.27|99.95|97.74|95.54||95.04|95.54|92.67|91.26|90.68|95.54|95.79|96.12|98.74|95.83|93|92.05|89.8||94.33|94|92.34|91.88|90.13|89.43|89.34|89.34|90.34|91.55|87.93|88.31|93.05|||93.42|90.97|86.98|82.98|81.35|83.23|85.6
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|39.27|38.57|39.23|39.11|38.93|39.71|38.92|37|36.19|35.6|35.95|36.85|36.39|36.37|35.7|36.18|36.22|35.25|36.77|37.1|37.48|38.09|39.08|39.51|38.58|38.74|38.65|38.25|37.51|37.3|37.59|38.23|37.55|38.47|38.5|38.45|38.58|40.18|40.36|40.63|40.97|40.34|40.06|40.4|40.02|39.32|38.81|37.87|38.85|39.3|38.29|36.1|35.72|34.89||34.53|35.05|35.13|34.96||34.77|34.7|34.72|33.25|33.18|33|32.65|32.67|32.72|33.31|33.61|34.5|35.95|36.02|35.18|34.85|34.62|35.55|35.49|35.31|35.47|35.5|35|35.44|34.5|34.86|35.45|35.21|35.53|34.67|34.42|33.63|32.89|34.51|32.9|33.02|31.39|32.09|30.59|29.95|30.17|30.6|31.1|33.31|33.66|33.67|34.15|35.06|35.66|35.47|34.66|35.5|35.27|34.75|34.45|34.02|33.17|33.21|33.33|31.8|31.94|31.52|31.08|30.28|29.45|28.81|29.95|30.29|29.86|31.16|31.39|30.47|29.9|29.48|29.43|29.5|28.85|28.75|28.14|27.2|27.29|27.9|27.34|27.99|28.2|28.62|28.7|28.75|28.34|27.68|27.76|28.1|28.17|28.06|27.66|28.01|27.74|27.49|26.99|26.5|26.66|26.36|26.07|25.4|25.35|25.19|25.96|26.38|26.65|26.34|24.67|24.58|24.75|24.3|24.42|24.5|24.26|23.27|23.74|22.54|22.88|23|23.23|23.57|23.35|23.11|22.18|21.97|21.1|21.05|20.88|21.4|21.17|20.55|20.85|21.09|21.8|20.68|19.23|19.51|19.98|20.61|21.48|21.69|21.16|20.99|20.88|19.87|19.485|19.02|19.75|19.225|18.415|17.34|16.995|17.475|17.55|17.44|16.82|16.635|15.695|16.39|16.855|17.07|17.3|17.26|17.385|17.65|17.25||18.545|18.57|16.51|16.52|15.8|14.385|14.255|14.545|14.79|15.01|14.635|15.255|16.295|||16.305|16.11|16.76|16.87|16.71|16.97|16.68
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|757|775|784|772.5|767|767|758|740|720|714.5|716.5|735|754.5|749.5|738|750.5|750.5|743.5|779|779|788|798.5|813.5|803.5|800|810|796|856|856|847.5|836.5|839|823.5|802|790|775.5|785.5|820.5|833|839.5|855|857|843|834.5|830|846|848|846.5|858|863|865|883|912.5|911.5|||905|901|888|||880|861|854.5|848|835|836|823.5|821|824|818.5|840|830|817.5|814.5|820|809.5|803|811|793.5|778|768.5|767.5|777|777.5|771.5|770|785.5|781|790.5|780|770.5|767.5|788.5|801|819.5|776.5|780|758|761.5|762.5|764|789|788|830|840.5|859|871.5|872|856.5|850|856.5|831.5|833.5|810.5|808|805.5|825.5|827.5|824|833|815.5|821.5|819.5|807|791.5|803.5|791.5|789.5|806|787|785|778.5|777|773.5|774|770|756|762|754|793|795.5|788.5|788|778.5|789|772|771.5|764|752|751.5|751.5|753.5|757.5|750.5|738|710|718.5|729|731|727.5|725.5|724.5|733.5|720|720.5|729|726|717|705|724|728|730|716|715|700.5|697.5|694.5|717|725.5|728|719|709.5|719.5|723.5|712|705|699.5|696|693|684.5|697.5|711|701.5|700|699.5|689.5|687.5|665.5|678.5|688.5|692.5|687.5|677.5||709|716|717.5||716|703.5|703|719|700|||688.5|666.5|654|641.5|635.5|651.5|660|676||641.5|628.5|622|614.5|614|620|611.5|607.5|605.5|606.5|603.5|604.5|610.5|634|617.5|596|578.5|569||||569|577.5|563.5|547|545|543.5
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|221.8|221|222.7|220.4|219|218.2|217.6|213.2|207.3|204.6|205.3|206.8|207.1|204.5|202.1|204.3|203.5|200.5|203.2|204.3|203.5|205.3|207.9|208.1|207.2|205.5|205.3|209.5|210.2|215.4|222.8|223.1|220.4|217.4|213.8|212.9|216.8|219|220.8|224.4|226.6|227.7|229|226.4|227.2|224.2|226.6|226.4|223|218.9|197.15||206.4|207.1|||209.7|210.4|208.6|||205|199.5|198.35|204.1|206.3|204.7|203.5|203.7|201.8|204.6|207.8|204.9|205.7|205.1|204.2|205.8|204|203.8|205.6|205.9|205.8|207|204.5|203.7|201.7|202.6|203.3|203.6|200.5|204|208.8|204.4|194|187.85|184.15|172|173.55|167.7|165.35|164.5|164.8|170.1|174.15|180.4|181.05|184.35|187.35|187.7|185.25|185.45|191.25|191.65|194.8|195.25|195.25|191.6|190.25|189.05|185.25|185|185.15|185.45|186.2|183.45|183|184.2|182.5|181.6|189.4|188.85|188.25|186.95|186.35|183.15|182.65|180.5|180.1|176.75|175.4|177.95|176.95|176.2|175.25|176.2|177.65|178.05|178.65|178.85|176.2|175.9|177.2|178.3|181.25|181.2|186|186.45|183.75|181.05|178|178|177.85|177.35|173.75|176.5|178.15|181.55|181.15|180.45|180.6|181.75|191.7|192.55|190.85|191.7|194.3|195.35|193.15|193.55|188.5|188.85|190.9|191.95|192.7|190.8|190.45|187.75|186.45|182.85|182.9|177.6|180.1|187.25|184.95||185.35|187.1|187.2|177.25|180.3|183.2|193.35|193.65|197.7|194.5|195.2|191.9|186.7|187.15|183.6|183.6|182.85|180.8|174.75|172.1||173.25|174.6|170.1|167.05|164.95|175.25|180.7|181.15|180.25|178.3|178.2|176.65|177.95||187.15|185.1|181.35|173.7|168|169|167.1|166.05|169.55|168.8|162.35|161.05|166.15|||170.15|166.95|159|149.05|147.85|147|145.4
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|252.8|250.8|251.4|250.9|247|247.5|242.7|242.3|238.6|234.1|235.2|237.1|232.5|231.4|227.9|231.6|226.1|222.6|224.7|222.3|220.9|222.2|223|222.6|221.2|221.9|220.3|223.5|224.5|224|224.2|228|224.8|229|227.3|227.9|231.6|231.2|231.7|233.1|233.7|232.7|233.1|233.3|233.4|235.9|233.2|230.7|228.3|226.8|221||212.7|214.2|||213.4|214.8|213.6|||210.3|210.9|207.2|213.7|215.2|215.8|216.1|215.3|211.3|212.1|212.6|206.2|209|209.5|209.6|212|210.4|211.2|212.5|212.1|212.2|206.4|204|200.1|201.1|202.7|204.6|207.4|204.9|205.4|206.1|199.65|197.15|193.15|192.45|187.2|189|182.65|181.6|182.4|185.05|181.25|185.5|187.7|186.5|188.35|190.3|190.5|183.25|185.5|188.75|190.55|192.95|193.85|195.4|193.05|192.4|189.7|183.6|185.45|182.65|184.55|178.05|173.95|176.8|181.7|179.6|181.6|186.45|188.5|188.95|187.75|187.85|186.85|187.15|186|183.6|180.35|175.5|175.15|175|171.75|172.6|170.7|173.5|171.6|172.5|169.7|167.55|169.5|171.2|171|171|170.65|175.15|174.4|169.2|166.1|164.75|165.95|163.9|163|159.95|161.45|162.15|165.9|166.85|168|167.55|169.15|169.25|174.25|183.95|182.5|181.35|189.65|186.05|183.2|176.05|177.25|179.35|178.5|176.55|174.65|174|171.95|172.15|173.3|173.1|165.7|167.65|172.35|169.2||169.8|171.15|169.75|164.2|168.1|169.15|177.5|177.95|182.6|180.7|176.5|178.9|175.3|172.4|169.25|167.6|167.5|161.9|156.6|153.9||154.6|155.5|150.45|145|139.95|148.2|152.85|154.1|153.5|149.95|150.6|147.65|145.55||155.55|151.5|152.5|152.5|147.55|146.1|135.5|135.85|137.8|135.2|128.8|133.45|139.3|||138.7|137.7|136.7|129.65|125.6|125.8|127.65
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.473|4.499|4.501|4.51|4.475|4.454|4.383|4.336|4.235|4.204|4.205|4.164|4.305|4.32|4.296|4.315|4.313|4.281|4.32|4.363|4.367|4.408|4.444|4.479|4.447|4.417|4.412|4.403|4.445|4.473|4.452|4.47|4.39|4.344|4.328|4.37|4.403|4.37|4.318|4.286|4.352|4.362|4.399|4.431|4.527|4.543|4.527|4.561|4.619|4.618|4.61|4.591|4.573|4.615|||4.601|4.577|4.602|||4.493|4.408|4.376|4.512|4.525|4.5|4.496|4.481|4.504|4.533|4.52|4.57|4.509|4.541|4.543|4.597|4.612|4.662|4.686|4.69|4.692|4.712|4.711|4.669|4.578|4.552|4.513|4.507|4.505|4.498|4.517|4.452|4.395|4.35|4.354|4.217|4.233|4.147|4.042|4.131|4.127|4.216|4.272|4.251|4.238|4.293|4.33|4.33|4.302|4.314|4.382|4.363|4.33|4.276|4.284|4.271|4.339|4.424|4.409|4.413|4.389|4.481|4.425|4.36|4.322|4.313|4.204|4.193|4.31|4.346|4.377|4.353|4.395|4.38|4.362|4.304|4.276|4.315|4.273|4.41|4.294|4.262|4.29|4.31|4.365|4.396|4.462|4.393|4.354|4.411|4.362|4.368|4.389|4.436|4.505|4.467|4.407|4.341|4.311|4.325|4.397|4.4|4.449|4.435|4.426|4.595|4.554|4.609|4.615|4.693|4.701|4.665|4.61|4.556|4.47|4.457|4.441|4.454|4.411|4.456|4.429|4.366|4.385|4.361|4.37|4.234|4.256|4.266|4.233|4.133|4.203|4.308|4.33|4.523|4.476|4.488|4.44|4.1|4.294|4.342|4.489|4.42|4.43|4.437|4.445|4.408|4.262|4.19|4.125|4.023|3.984|4.057|4.007|3.935|3.973|3.966|3.996|3.92|3.897|3.899|4.031|4.016|4.009|3.983|3.975|3.991|3.961|3.98||4.069|4.05|3.998|3.853|3.725|3.762|3.806|3.761|3.801|3.813|3.783|3.807|3.912|||3.864|3.832|3.921|3.953|3.931|3.943|3.89
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|280.5|280.5|280.5|281|279.5|276|276|273.5|272.5|271.5|272|276|280.5|277.5|273|278.5|279|277|282|283|283|289.5|297|295.5|292|291.5|290.5|298.5|296.5|294|291|288|279|269|266.5|261|263|270.5|271|271|271.5|269|269|265.5|264|267.5|266.5|269|270.5|273|272|275|278.5|279||274.5|274.5|269.5|265.5||264|261|260.5|258.5|261.5|263|262|262|263.5|261.5|263.5|262.5|266|267|269.5|265|262.5|263|261|260|259|259|257|260|257|258|259|252.5|252.5|249.5|247.5|248.5|241|239.5|236|236.5|228.5|226.5|224|221.5|221.5|222|227|231|230|230.5|234|232|232|231.5|230.5|233.5|235.5|234.5|235|233.5|232|238.5|237|233.5|232.5|232|234|235|231|229|229.5|232.5|232|235.5|231|228.5|227.5|225|228.5|228|225|221|230|232|252|252.5|251.5|249.5|249.5|248|245|245|245.5|242|242|241.5|243|243|240.5|242.5|237|234|236|238|237.5|237.5|238.5|237|234|232|234|233.5|231|231.5|239|241.5|242|238.5|238|238.5|240|239.5|237.5|239.5|243|240.5|240.5|239.5|239|235|232.5|228|227.5|228.5|226|230|232.5|230.5|236.5|236.5|234.5|234|225|225.5|229.5|234|232.5|237|242|244.5|242|239|238|240|233|228|222.5|227.5|222.5|217|216.5|219.5|216.5|211.5|215|220|224.5|225.5|221|215.5|215|211.5|207.5||214.5|213.5|216.5|218|213.5|214.5|217|215|212|203|200.5|200|198.8|||200.5|202|198.2|195.4|187.6|183.4|183.2
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|28.05|27.9|27.35|27|26.4|26.3|26.05|25.55|25.2|25.05|26.1|26.55|26.75|26.5|25.55|26.25|26.15|25.65|27.5|27|26.55|27.55|28.55|28.5|28.4|28.3|28.35|28.6|28.85|28.7|28.55|28.55|28.25|27.8|27.75|27.1|27.85|27.8|28|28.25|28.4|28.4|28.45|27.8|27.7|27.85|27.65|27.45|27.35|27.65|27.1|26.7|26.55|26.35|||25.8|25.8|25.6|||25.65|25.4|25.2|25.65|24.9|24.75|23.3|23.15|23|23.15|22.75|22.65|23.1|22.9|22.75|23.3|23.2|22.95|22.95|22.9|22.55|22.7|22.7|22.9|22.85|23|22.7|22.65|23.05|23|23|22.5|23.4|22.85|23.25|22.55|22.25|22.1|21.75|21.1|20.55|21.2|21.75|23.55|24|24.8|25.4|25.7|25.6|25.55|25.6|25.55|25.85|25.3|25.6|25.3|25.7|26.25|25.65|25.7|25.1|24.35|24.75|24.35|23.75|24.05|23.75|23.9|24.25|24.95|25.25|26.65|26.7|26.35|25.8|25.6|24.95|25.7|25.2|27.1|27.1|26.5|26.2|26.05|25.5|25.1|24.85|24.7|24.5|24.6|24.95|24.85|24.45|24.35|24.4|23.85|23.35|23.15|23.35|23.45|23.25|22.8|22.95|23.05|22.8|23.3|23.95|23.9|23.85|24.15|23.95|23.4|23.2|22.95|22.85|22.75|22.4|23.3|23.15|23.1|22.65|22.2|21.9|22.6|22.3|23|22.95|22.95|23|22.75|23.1|22.7|22.9|22.55|24.35|24.3|23.35|21.3|21.3|21.8|22.8|21.9|22.35|21.85|21.8|21.85|21.25||20.95|20.2|19.7|19.42|19.36|19.1||19.36|19.1|19.1|18.62|18.22|19.02|21.15|21.15|21|20.25|19.18|18.9|17.98||18.1|18.6|18.22|18.12|17.8|18.1|18.3|18.16|18.64|19.42|18.9|18.6|19|||18.7|18.32|18.64|18.38|18.42|18.2|17.7
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|14.707|14.3937|14.3683|14.5014|13.9507|13.9415|13.5706|13.2864|12.7144|12.6129|12.4634|12.6479|12.7365|12.5575|12.2346|12.504|12.2327|12.0703|12.0297|12.0556|12.1368|12.1054|12.2807|12.2789|12.0224|12.1349|12.1146|12.373|12.3785|12.0039|11.9319|11.9319|11.7363|11.478|11.358|11.0351|11.3857|11.5942|11.5518|12.0962|12.5907|12.8122|12.6922|11.7142|11.5979|11.8747|11.6166|11.4924|11.4101|11.6053|11.7246|11.6198|11.8585|11.8843|||11.823|11.8198|11.9117|||11.802|11.5053|11.2423|11.5246|11.5424|11.4262|11.173|11.1375|10.9488|11.0117|10.8665|10.7697|10.7633|10.6439|10.6101|10.5181|10.5585|10.5375|10.4843|10.5278|10.4568|10.3939|10.3262|10.3681|10.1294|10.073|10.0536|9.9068|9.6245|9.6423|9.7907|9.5842|9.1826|8.9939|9.0358|8.6535|8.7665|8.4568|8.3584|8.3955|8.3148|8.8423|8.7294|8.8374|8.5197|8.6148|8.5826|8.5648|8.4293|8.218|8.3939|8.3584|8.4568|8.4374|8.5374|8.5197|8.489|8.3906|8.21|8.3068|8.2584|8.331|8.3713|8.1035|8.2164|8.31|8.0245|7.9487|8.3648|8.5245|8.5842|8.4342|7.9971|7.8769|7.7696|7.6777|7.6487|7.6696|7.4116|7.4406|7.3083|7.2261|7.4261|7.5422|7.6212|7.6003|7.6753|7.5664|7.339|7.589|7.6753|7.6616|7.7664|7.6962|7.8713|7.9455|7.6487|7.4906|7.3729|7.4906|7.5083|7.3559|6.9075|6.9519|6.9357|7.3551|7.4196|7.2382|7.2664|7.3551|7.2527|7.4253|7.2995|7.3858|7.2769|7.2737|7.1301|7.2107|6.7744|6.9527|7.0567|7.1809|7.1809|7.1236|7.1293|6.943|7.0761|6.9285|6.9196|6.8551|6.9736|6.9551|6.6704|7.2863|7.2181|7.2548|7.2373|6.9069|6.8178|7.0075|7.5555|7.7968|8.1158|7.7592|7.4454|7.372|7.1534|6.9751|6.9244|7.0818|6.9559|6.8274|6.5451|6.2531|6.2435|6.0809|6.3982|6.3274|6.247|6.0748|6.3135|6.5757|6.65|6.6473|6.6054|6.608|6.6115|6.5704||6.9323|6.8493|6.7103|6.5731|6.3641|6.3336|6.2147|6.2042|6.3694|6.3371|6.1701|6.178|6.5206|||6.372|6.0678|5.9437|5.4936|5.3791|5.3415|5.4962
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|16.185|15.82|15.93|16.095|16.465|16.7|16.53|16.865|16.44|16.205|16.395|16.63|16.535|16.49|16.2|16.545|15.745|15.61|16.055|16.16|16.245|16.395|16.69|16.42|16.165|15.79|15.49|15.45|15.365|15.13|15.11|14.97|14.855|14.865|14.455|15.02|15.265|15.64|15.63|16.01|16.22|16.015|15.975|15.71|15.645|15.82|16.2|16.135|16.21|16.185|15.84||15.51|15.545|||15.64|15.635|15.33|||15.195|15.105|15|15.4|15.385|15.16|14.83|14.7|14.46|14.39|14.315|14.06|13.785|13.91|14.06|14.285|14.1|14.135|14.045|13.915|13.98|13.825|13.76|13.58|13.53|13.47|13.48|13.32|13.285|13.43|13.67|13.33|13.475|13.125|13.13|12.635|12.615|12.535|12.17|12.21|12.03|12.3|12.54|13.04|13.185|13.365|13.425|14.22|14.155|14.025|14.23|14.235|14.135|14.085|13.985|13.835|13.965|13.815|13.49|13.425|13.35|13.54|13.455|13.245|13.335|13.6|13.47|13.42|13.985|13.555|13.235|13.24|13.235|13.19|13.175|13.205|13.125|13.125|12.77|12.945|12.48|12.31|12.13|12.04|12.1|11.835|11.81|11.64|11.48|11.485|11.58|11.51|11.3|11.155|11.36|11.235|11.145|11.08|10.965|11.02|10.985|10.74|10.585|10.61|10.7|11.055|11.015|11.13|11.025|11.23|11.27|11.145|10.765|10.615|10.57|10.695|10.47|10.61|10.41|10.495|10.69|10.765|10.8|10.695|10.61|10.62|10.38|10.42|10.64|10.52|11|11.14|11.02||11.145|10.985|10.765|10.22|10.32|10.425|10.93|10.765|11.175|11.245|11.3|11.27|11.1|11.105|10.735|10.88|10.875|10.72|10.505|10.425||10.46|10.37|9.998|9.702|9.604|10.13|10.305|10.36|10.51|10.19|10.14|10.18|10.195||10.76|10.555|10.44|10.22|10.015|10.275|10.05|9.786|9.88|9.99|9.59|9.876|10.24|||10.03|9.95|10.07|9.354|8.96|8.874|8.79
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|82.44|81.7|81.86|80.86|80.2|79.2|79.88|79.82|79.88|77.6|78.04|77.5|75.76|74.62|73.22|72.88|71.92|71.28|72.18|70.72|70.88|71.36|71.94|71|70.58|69.76|69.42|69.56|69.54|69.26|68.58|68.46|67.4|66.18|64.82|64.4|66.04|66.54|66.78|68.66|69.48|69.42|69.6|69.18|69.42|68.74|68.32|69.14|67.72|67.76|65.42|63.14|62.24|62.8|||63.6|63.42|63.12|||61.14|60.54|59.52|61.82|62.36|62.42|61.76|61.94|61.46|62.78|63.72|63.4|62.86|62.82|63.1|63.2|63|62.4|63.4|63.9|64.4|63.54|62.62|61.96|62.1|62.14|62.08|60.34|59.22|58.54|58.08|56|53.12|51.78|51.74|51.12|51.44|49.72|49.24|48.7|49.41|52.02|53.56|55.94|54.32|54.32|51.94|51.5|50.92|50.4|51.52|52|53.06|52.72|51.7|51.08|50.3|49.35|48.16|48.66|47.76|47.8|47.32|46.39|46.91|47.9|48.05|48.5|50.1|50.12|50.52|50.64|51.3|51.76|52.02|51.2|51.46|51.82|50.82|52.14|52.62|52.78|53.4|53.34|53.16|53.32|53.12|52.56|51.86|51.54|51.98|51.8|52.3|52.18|52.94|51.92|51.36|50.68|50.2|50.42|50.48|50.14|49.18|49.05|48.52|49.99|50.22|49.92|50.22|51.36|51.4|52.38|51.64|51.78|51.54|51.38|54|53.42|51.66|52.64|52.74|52.34|52.38|51.48|51.24|49.98|49.16|48.4|48.99|48.51|49.53|50.6|49.63|50.88|50.94|51.6|51.18|48.9|48.7|50.06|53.4|54.24|56.9|55|53.34|51.98|50.94||49.51|50.64|48.93|47.51|45.92|45.31||44.9|45.73|43.83|42.42|41.55|43.68|45.01|45.48|45.95|46.74|46.84|48.05|48.77||47.95|47.6|45.11|44.49|41.9|42.4|40.98|41.32|42.19|42.12|40.87|42.6|43.05||||42.5|44.1|40.36|39.32|39.98|40.12
05509|383|/equities/subsea|STOXX600|92.36|92.58|93.32|94.94|94.2|93.3|93.4|94.6|93.5|90.96|87.56|88.3|90|89.24|90.12|89.02|86.18|86|83.44|83.4|84.6|86.46|86.2|86.6|85.64|85.54|85.22|86|86.5|85.38|84.92|84.3|82.34|79.92|77.7|77.66|77.48|78.84|79.3|79.3|81.14|82.52|83.84|86.04|86.46|87.88|89.2|89.82|89.9|90.16|88.72|87.9|85.76|87.68|||86.36|86.4|87|||83.9|83.7|81.06|87|87.98|88.08|87.24|87.3|86.1|85.94|86.88|86|87.2|85.22|83.4|83|84.86|84.44|84.8|84.34|85.7|85.1|80.64|78.82|77.54|78.64|77.18|76.2|72.2|70.44|71.34|70.14|64.92|63.58|65.02|64.62|65.5|62.5|59.68|59.36|61.8|65.9|66.26|68.3|66.92|68.44|70.54|71|71.62|71.34|73.8|74|72.06|73.2|71.8|71.22|70.54|65.64|65.24|65.34|64.66|63.4|62.24|62.18|63.58|65.72|64.14|63.82|64.8|66.14|66.28|65.46|65.3|66.68|66.72|66.2|66.52|67.58|68.14|69.22|68.62|68.58|70.54|68.3|68.08|67.76|67.92|66.64|66.06|67.3|68.2|69.3|70.18|69.74|70.58|72.04|72.22|69.64|69.3|71.5|71.22|70.34|67.28|68.24|67.94|69.46|67.58|66.14|65.4|66.88|67.14|66.24|65.54|65.24|63.4|62.8|61.64|62.8|61.5|63.6|63.3|63.24|64.16|62.38|62.98|61|60.6|60.9|62.1|62.54|64.62|66.3|65.72|65.98|64.64|66.44|67.8|63.72|63.2|65.56|68.32|68.84|71.7|67.16|63.64|60.5|55.78||55.36|55.1|54.28|54.34|53.04|53.16||53.1|54.06|52.3|50.18|49.25|51.34|53.58|54.28|54.5|53.08|51.86|53.48|52.08||55.48|54.36|50.74|51.74|52.14|54.22|48.52|48.5|51.92|49.78|49.5|51.2|54.76||||57.2|59|56.82|53.92|51.72|47
05510|945677|/equities/sunrise-communications-ag|STOXX600|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110.1|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110.1|110.3|110|110|110|110.1|||110|110|110|||110|110|110|110|110|110|110|110|110|110.1|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|109.7|110|110|110|110|109.9|110|110|110|110.6|109.6|110|110|106.9|109.2|109.2|109.2|109.3|109.3|109.2|109.2|109|109|109.4|109.3|109.3|109.2|109|108.9|108.5|108.5|108.6|109|109|108.9|108.8|108.8|108.6|108.9|108.8|108.5|108.5|108.5|107.8|107.8|107.7|107.7|107.7|107.3|107.2|107.2|106.6|106.1|105.5|105.8|107.4|108.5|108.8|108.9|109|109|109|109|108.9|108.9|108.9|109|108.8|108.5|85.25|84.85|85.6|85.1|85.25|85.4|85.05|85.15|85.25|85.65|85.2|85.85|86.1|86.65|86.8|84.9|84.75|84.8|84.2|84|84.35|84.15|84.15|84.45|85.15|84.95|84|83.95|83.15|83.25|82.85|82.5|82.9|82.25|79.85|80.1|80.05|79.75|79.75|79.1|78.95|78.3|78.15|79.05|79.9|79.8|81.65|82.25|80.05|80.4|80.25||79.7|80.05|80.25|80.65|81.75|80.9||80.55|81.3|80.15|79.35|79.9|78.15|78.15|77|77.05|76.05|76.8|77.15|76.35||76.7|77.3|77.8|78.3|78.95|78.8|78.95|78.35|78.35|78.45|78.5|77.25|76.5|||80.6|77.05|75.15|76.55|77.75|77.05|76.2
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|98.96|97.34|96.86|97.32|96.8|96.62|96.88|96.5|95|93.32|92.54|90.86|90.02|89.78|88.88|90.5|87.26|87.02|86.6|86.02|85.72|85.58|86.12|84.98|84.12|84.18|83.4|83.04|83.92|83.94|83.82|82.92|83.84|83.34|83.04|82.54|84.04|84.32|84.36|86.12|87.04|86.72|86.78|85.72|86.06|85.84|85.2|84.36|83.82|84.36|82.82||82.1|82.34|||82.6|83.04|82.98|||80.96|80.74|80.06|81.66|82.04|82.42|82.32|82.98|82.94|84.16|86|86.32|86.96|87.92|86.98|87|85.92|86.94|87.1|87.94|87.02|85.86|85.14|84.98|84.4|84.26|84.34|84.14|82.04|82.52|82.42|80.38|76.08|75.6|75.96|73.88|74.22|71.8|72.12|71.89|72.44|74.66|75.98|77.3|76.26|77.12|77.92|78.22|77.68|77.38|76.98|76.28|76.52|75.44|75.78|75.88|75.92|75.36|74.14|75.06|74.58|74.6|75.04|73.86|74.06|75.02|74.74|74.86|76.76|79.22|82.96|81.04|85.64|85.44|85.46|84.36|84.86|83.5|82.8|83.38|84.86|86.44|86.98|87.96|87.6|86.96|87.5|86.72|86.14|85.74|86.38|85.8|86.44|86.68|87.64|87.22|85.14|83.5|82.7|83.22|83.52|83.72|82.22|82.66|83|85.66|85.5|85.02|85.86|86.82|87.76|88.22|88.28|89.92|90.06|90.04|91.36|91|88.18|88.92|89.88|91.02|90.46|89|88.86|87.38|88.16|88.76|89.3|87.88|89.2|90.9|89.98||90.56|91.78|89.88|86.66|87.88|89.38|94.74|93.32|93.56|92.26|91.54|92.34|89.66|88.9|88.48|91.02|88.1|86.76|85.92|83.68||84.9|84.78|85|83.14|80.64|83.68|87.7|87.1|86.98|85.14|85.5|84.68|83.6||90.24|88.9|85.14|84.78|82.64|82.9|79.88|77.84|78.5|77.94|75.62|77.12|81.24|||81.48|81.46|79.44|77.44|76.3|76.96|80.52
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|158.92|159.1|159.86|160.42|161.04|159.98|159.3|159.9|157.5|154.5|152.42|151.8|150.12|149|147.78|149.32|147.02|144.24|144.52|145.56|145.04|146.32|146.86|150.14|148.42|148.74|149.2|148.58|148.56|149.02|149.06|147.2|147.6|148.12|155.78|156|159.4|161.12|161.42|162.34|158.54|155.92|154.6|151.5|151|150.1|148.14|146.2|145.92|146.78|144.94||143.54|143.22|||144.12|144.24|143.52|||141.4|140.7|141.7|141.2|142.94|144|141|155.5|154|156.36|157.58|156.06|155.94|157.4|156.8|156.34|154.2|154.3|156.06|155.88|156.6|153.72|156.58|154.92|153.82|156.24|155.72|155.82|152.9|154.28|154.8|152.86|147.76|146.08|148.24|144.24|144.82|139.12|138.1|138.5|139.2|144.56|146.72|148.9|145.62|148.2|145.58|146.78|144.34|142.38|140.92|140.92|143.24|142.86|143.44|143.38|143.82|143.16|140.7|141|139.38|140.1|139.42|137.46|138.2|137.58|137.6|136.26|141.14|148.5|147.54|146.88|147.86|148.4|150.68|147|146.24|145.48|144.6|144.92|146.84|145.84|146.62|148.16|144.84|143.94|144.52|143.22|141.8|142.28|143.16|143.16|145.28|144.62|146.24|147.08|146.06|144.18|142.96|143.06|143.62|143|140.64|141.8|142.28|145.54|144.36|143.94|144.54|146.92|147.52|148.68|144.68|141.82|137.64|135.68|134.52|133.72|129.04|130.7|128.9|127.62|126.84|123.56|122.52|120.1|119|116.26|116.74|117.38|118.88|120.8|119.28||119.2|121.5|121.52|119.66|121.54|123.56|129.76|128.16|130.58|128.82|126.08|125.42|121.18|119.42|118|118.6|112.84|108.6|106.72|103.8||105.72|105.88|103.02|100.78|99.14|101.8|105.4|105.94|106.7|106.12|107.1|108.5|108||115.32|113.6|111|110.62|106.22|105.2|104.68|103.68|105.36|104.1|101.4|103.46|108|||106.84|105.56|110.8|108.12|107.6|107.7|108.04
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|65.8|65.06|64.5|64.32|64.12|63.2|62.98|62.14|61.64|62.02|61.24|61.42|61.6|60.8|60.4|60.28|60.56|59.72|58.36|58.94|60.08|58.9|60.02|61.08|61.1|61.12|62|66.9|66.24|64.6|65.62|66.38|64.42|63.56|63.4|63.5|63.56|63.26|61.84|61.38|61.62|61.46|61.72|62.42|62.7|62.84|62.64|62.7|62.84|63.6|63||63.52|63.92|||63.76|64.18|63.66|||63.28|62.72|62.62|63.36|63.54|63.54|63.18|64.88|64.6|64.6|65.34|65.32|66.32|65.84|65.92|65.96|67.48|68.92|68.06|68.22|67.02|66.9|69.28|70.16|69.62|68.78|69.02|68.76|68.48|68.04|65.82|65.12|66.52|68.32|69.58|66.8|66.72|66.28|66.2|65.78|67.32|69.8|67.7|66.84|67.68|68.58|69.22|71.46|72.5|71.22|71.72|70.68|70.22|70.52|71.4|71.36|71.46|73.06|72.06|72.72|72.76|72.94|73.4|72.24|71.32|71.6|71.02|70.88|72|71.04|71.28|70.04|70.14|69.32|69.3|68.28|67.66|66.72|65.24|65.28|66.3|65.8|65.32|65.86|67.74|67.7|68.92|68.24|67.06|65.12|69.2|68.92|67.3|67.36|68.38|68.14|68.32|68.2|67.62|67.42|67.42|67.26|66.42|67.3|68.02|69.08|69.22|67.42|66.72|67.56|67.5|68.5|69.16|65.8|63.64|63.82|63.76|64.5|64.64|65.74|66.7|67.12|66.86|67.2|67.14|66.42|64.7|64.52|65.6|63.4|63.5|65.32|63.64||63.36|64.42|62.3|60.58|62.32|63.32|63.44|63.12|63.66|65.8|65.92|66.16|65.18|64.74|64.86|64.6|64.46|65.18|64.78|63.2||62.94|62.84|62.92|61.46|62.08|62.88|61.98|61.54|61.3|61.2|61.02|61.4|59.4||60.52|62.4|62.02|60.34|60.44|61.08|60.94|59.82|59.76|59.4|58.74|59.1|58.3|||56.44|56.4|55.44|56.48|55.94|55.82|54.38
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|142.65|144.95|144.85|144.35|143.7|146.1|143.75|140|138.6|135.75|135.4|135.75|140.1|138.6|136.4|138.65|137.4|136.05|139.3|143.05|148|163.35|164.25|164|162.85|164.2|163.8|165.5|165.05|165|165.6|164.65|162.05|158.5|154.75|154.95|159.05|158.5|158.55|163.2|165|163.5|161.15|160.3|158.2|154.9|155.05|155.6|158.75|159.75|160||163.7|166.2|||163.3|161.55|161.05|||161.2|160.45|161.65|166.8|167.2|167.45|168.55|166.8|157.5|161.55|167.5|164.75|165.8|165.25|165.65|161.8|159.5|156.4|153.45|148.75|148|150.15|153.05|155.55|153.2|153.05|154.95|156.3|152.5|157.3|156.05|155.2|155.4|155.65|159.2|151.2|152.55|152.1|149.45|150|150.8|146.4|147.8|151.25|150.9|160.8|164.75|166.9|168.25|167.75|175.2|173.35|175.2|175|206.5|205.1|202.4|202.4|201|205.5|214.8|219.4|221.9|221.6|224.6|226.9|230.7|229.9|223.6|216.2|216.9|217.2|215.1|210.5|207.5|201|193.6|189|187.7|190.3|193.7|193.55|190.3|189.2|192.2|193.4|192|191.7|191.85|190.75|186.65|187.55|183.1|183.25|184.85|183.45|184.7|184.75|185.05|185.3|186.55|186.3|182.4|181.7|180.05|180.45|180.6|179.5|181.6|188|186.85|184.2|187.55|188.6|192.6|203.5|202.1|207|207.4|209.8|212.4|214.2|213.4|217.6|213.8|211.8|211.4|213.4|216|209.5|212.3|214.5|211||208.5|206.6|202.9|192|191.5|196|195|191.65|187.6|191|199.2|202.1|206.6|204.5|202|199.4|198.95|205.2|210.3|203.2||201.8|196|198|196.35|197.2|200|200.8|193.4|195.45|194|190.75|186.8|184||178.6|182.3|189.45|189.3|185.15|188.55|185|183|180.9|180.95|175.45|174.7|178.8|||168.8|167.75|170.55|171.75|169.6|166|164.5
05515|498|/equities/tele2|STOXX600/EAFAVALUE|101.3277|103.0648|103.2874|102.753|102.753|102.7084|101.2832|100.9268|99.2789|97.72|97.141|96.8292|96.651|95.1367|94.0677|94.7358|93.845|93.0433|94.5131|94.9585|96.0275|96.4729|97.0964|97.72|97.8536|98.2545|98.9226|99.2789|100.4814|100.5705|102.4857|100.2588|98.4326|102.3967|102.0849|101.9513|102.7084|102.3076|101.9513|102.263|102.9311|104.0001|102.7084|102.5303|101.8622|100.3033|99.1453|98.2099|96.1611|95.4485|95.2703||96.2056|96.7401|||96.6956|96.8292|96.2056|||95.4485|95.0476|95.493|97.6755|97.5864|97.5418|97.8981|99.1453|98.8335|99.5907|97.7645|96.0275|95.6266|95.7602|96.651|97.8536|97.4082|97.141|98.1208|98.3881|96.3393|95.8493|95.4039|95.8048|95.9829|95.8493|94.8695|94.7804|94.7804|95.9829|96.4283|95.7157|95.493|95.2703|96.8292|95.2258|95.7602|94.1568|93.6223|93.4887|94.3795|96.072|96.9628|96.9183|96.8737|97.4528|96.651|102.9311|114.85|116.5|118.65|117.25|116.6|116.85|117.45|117.3|118.85|117.55|115.9|119|123.15|125.6|125|123.4|123.35|124.15|123.1|122.55|124.2|124.05|124.95|125.4|125.7|125.25|124.95|124.35|124.25|124.95|124.05|124.55|124.15|122.75|122.45|124.35|126.8|127|128.55|126|124.35|124|122.4|121.9|122.4|123|125.25|124.15|123.15|121.35|121.45|121.95|123.95|125.05|122.7|123.35|124.25|127.7|127.3|128.4|128.7|130.8|128.6|128.05|126.9|126.3|126.85|127.4|122|121.4|119.5|119.6|121|120.75|121.9|127.35|125.65|122.75|123.2|121.85|122.65|119.8|120.8|122.2|122.25||121.95|122.95|121.25|119.65|119.25|120.9|122.55|121.4|123.65|126.5|126.45|125.55|126.1|125.55|124.65|120.6|119.6|120.75|120.85|120.2||121.25|122.2|121.7|120.95|119.2|122.55|123.35|126|124.3|122|122.7|125.55|123.05||126.6|126.2|125.35|126.3|125.6|125.35|124.55|121|133.4|134.25|134.95|137.6|136.05|||134.65|134|134.4|135.4|134.85|133.1|129.1
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.4616|0.4529|0.4485|0.4485|0.4332|0.4201|0.3984|0.3963|0.4|0.3944|0.388|0.3836|0.3836|0.3886|0.3925|0.4006|0.39|0.3771|0.3741|0.3731|0.3746|0.3788|0.3835|0.3809|0.3755|0.3787|0.3802|0.3829|0.3841|0.3694|0.3628|0.3632|0.352|0.3526|0.3534|0.3576|0.3613|0.356|0.356|0.3522|0.3626|0.3613|0.3577|0.3626|0.3715|0.3748|0.3747|0.3753|0.387|0.3915|0.3935|0.3852|0.3792|0.3755|||0.376|0.3784|0.3817|||0.3739|0.3654|0.3532|0.3761|0.3715|0.3861|0.3837|0.3851|0.3831|0.3949|0.3945|0.3862|0.3912|0.382|0.3787|0.3781|0.3919|0.3894|0.3931|0.3807|0.368|0.3604|0.3565|0.354|0.3583|0.349|0.3431|0.3389|0.334|0.327|0.331|0.3302|0.3178|0.3131|0.311|0.304|0.3035|0.2875|0.2853|0.2852|0.2921|0.308|0.3127|0.3157|0.32|0.3328|0.3394|0.3405|0.3345|0.3371|0.346|0.3459|0.3447|0.3457|0.3509|0.3503|0.3511|0.3415|0.3304|0.3352|0.3374|0.3403|0.3397|0.3369|0.342|0.3439|0.3409|0.3428|0.3533|0.345|0.3691|0.3668|0.3711|0.3767|0.3822|0.3825|0.381|0.3882|0.3915|0.3936|0.3869|0.389|0.3988|0.3992|0.3825|0.3709|0.3696|0.3614|0.3632|0.3671|0.3644|0.3631|0.3683|0.3693|0.3754|0.3842|0.3843|0.3747|0.3742|0.3759|0.375|0.3531|0.332|0.3408|0.3456|0.3576|0.3575|0.361|0.3765|0.3811|0.3845|0.3851|0.3851|0.386|0.3707|0.365|0.3615|0.3493|0.3396|0.342|0.346|0.3486|0.351|0.3456|0.3508|0.3427|0.3496|0.3507|0.3532|0.3498|0.362|0.374|0.369|0.3671|0.3652|0.374|0.353|0.341|0.3365|0.3411|0.3671|0.3663|0.3594|0.3515|0.3432|0.3391|0.3415|0.3334|0.3292|0.333|0.3257|0.3229|0.3208|0.315|0.3133|0.32|0.344|0.3626|0.36|0.3516|0.3593|0.35|0.344|0.3426|0.3418|0.3504|0.3472|0.345||0.3585|0.3441|0.3416|0.3404|0.3373|0.3374|0.3331|0.3363|0.3416|0.3434|0.3482|0.35|0.3657|||0.3682|0.3777|0.3806|0.383|0.376|0.3659|0.3625
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.7692|3.7515|3.7664|3.7292|3.6455|3.6492|3.533|3.4958|3.5702|3.5005|3.4066|3.3889|3.3973|3.3015|3.2708|3.3777|3.3034|3.3471|3.3424|3.4447|3.4679|3.4726|3.5079|3.4921|3.4242|3.4456|3.4475|3.4475|3.5349|3.4716|3.4382|3.3722|3.3015|3.2801|3.3015|3.3182|3.3657|3.3099|3.2922|3.3564|3.4094|3.4568|3.4809|3.4214|3.4651|3.533|3.4875|3.3127|3.282|3.295|3.1937|3.097|3.0347|3.0114||2.9966|3.0226|3.004|3.0505||3.0747|2.9752|2.9036|2.924|3.0709|3.1165|3.162|3.2048|3.2783|3.255|3.4351|3.3643|3.3437|3.3975|3.2809|3.2442|3.2451|3.2729|3.2576|3.272|3.2666|3.2101|3.003|2.9251|3.064|3.0999|3.1339|3.0685|3.0443|2.9699|2.9412|2.9546|2.7807|2.5288|2.5046|2.5629|2.5055|2.5584|2.467|2.4652|2.4302|2.6059|2.6696|2.6983|2.6714|2.6382|2.6525|2.6247|2.6579|2.6803|2.6633|2.7081|2.7269|2.7834|2.848|2.8363|2.8076|2.7789|2.6212|2.5593|2.5853|2.5566|2.5754|2.64|2.6445|2.6041|2.6481|2.6472|2.6624|2.7834|2.8291|2.882|2.8838|2.9134|2.856|2.9089|2.9098|2.9026|2.8838|2.9188|2.9358|2.8731|2.8722|2.9591|3.0326|2.9878|3.0882|3.151|3.1241|3.1133|3.1205|3.1465|3.1501|3.1904|3.1859|3.2487|3.2585|3.2236|3.0918|3.0514|3.0712|3.1895|3.2227|3.1339|3.1805|3.2612|3.3311|3.3042|3.3329|3.4656|3.5534|3.6153|3.6512|3.6234|3.6431|3.6494|3.5588|3.6162|3.6126|3.4988|3.5041|3.5857|3.6359|3.7534|3.7023|3.756|3.7211|3.765|3.756|3.7587|3.7157|3.7569|3.8036|3.8179|3.9255|3.8833|4.016|3.9578|3.805|3.8967|3.9238|4.191|4.2111|4.1666|4.0792|4.0137|3.9028|3.8172|3.7657|3.6774|3.6451|3.5482|3.5185|3.5901|3.5377|3.4311|3.2852|3.39|3.7063|3.6504|3.591|3.6442|3.6372|3.611|3.6469|3.6469|3.7394|3.7525|3.66||3.6093|3.5307|3.494|3.5036|3.4477|3.4608|3.439|3.4206|3.4966|3.5525|3.5464|3.5857|3.7132|||3.6966|3.708|3.7735|3.6006|3.4765|3.3822|3.4957
05518|7134|/equities/telenet-group-hldg|STOXX600|34.46|34.54|34.14|33.7|33.16|32.78|32.26|32.16|32.14|31.8|32.24|32.4|32.92|33.3|32.96|33.62|33.56|33.62|33.94|34.18|34.3|34.48|34.4|34.54|35.18|35.24|36.02|35.72|35.56|35.18|35.12|34.76|34.72|35.08|34.92|34.88|35.88|36.36|36.86|36.6|36.56|35.46|35.12|34.66|34.64|34.4|34.36|34.16|34.44|34.74|35.02|34.9|34.66|34.94||34.64|34.7|34.6|34.32||34.4|34.14|33.94|33.42|34.06|34.08|34.34|34.34|34.64|34.28|34.64|34.92|35.18|34.9|35|36.12|35.92|35.64|34.5|34.58|34.12|33.18|33.4|33.32|33.62|33.88|34.1|34.2|33.76|33.58|33.76|33.52|32.44|30.6|30.86|30.62|31.54|31.9|31.74|30.86|31.02|32|33.26|34.06|33.68|33.06|33.02|33.1|33.58|34.06|34.64|34.98|33.7|33.5|33.14|33.02|32.62|33.38|33.08|32.36|32.5|32.48|32.62|32.18|31.84|31.68|31.9|31.06|30.92|31.7|31.82|31.44|31.26|31.48|32.2|32.46|31.46|31.44|31.96|30.82|31.32|31.12|31.4|32.36|33|32.44|32.72|33.56|33.42|33.22|33.5|33.3|33.18|33.46|33.16|32.58|32.26|31.92|31.42|31.32|31.14|31.52|31.86|32.18|32.6|33.3|33.56|34.68|35.54|35.86|36.14|36.56|36.78|36.12|36.48|36.46|36.54|36|36.64|35.76|35.46|35.42|35.28|35.8|35.48|36.1|35.9|34.84|35.32|36.96|36.46|37.08|37.32|36.86|37.34|36.66|37.16|37.52|36.32|36.5|37.04|38.36|38.92|39.34|38.9|38.02|38.24|37.86|36.78|36|35.8|35.54|35.18|34.46|33.44|32.96|33.04|32.74|32.7|33.2|33.56|34.06|33.42|34.9|34.44|34.14|34.34|34.76|34.96||37.24|34.8|34.38|34|34.62|34.8|35.02|34.16|34.46|33.82|33.72|34|33.58|||33.94|35|32.88|31.16|29.28|28.12|27.4
05519|380|/equities/telenor|STOXX600/EAFAVALUE|150.05|150.7|150.35|149.55|149.45|150.2|149.35|147.1|142.35|141.7|141.5|141.3|141.6|140.85|140.15|140.05|139.8|139.45|139.6|139.3|139.85|139.8|140.15|140.75|141.45|141.65|142.2|141.85|143.35|144.4|143.65|144.2|140.1|139|140.3|141.85|143.45|145.35|144.75|144.65|145.25|146.5|146.05|145.35|145.5|144.75|145.05|145.55|144|144.5|145.85|143.8|144.2|144.55|||145.75|145.25|145|||144.3|144.25|144.4|146.45|146.05|148.75|148.4|150.2|150.15|152.65|150.7|148.1|148.3|148.35|148.95|149.85|150.2|151.15|150.4|151.35|151.8|150.65|151.2|151.4|151.4|151.9|152.75|152.15|153|152|152.5|152.15|151.05|151|149.9|147.8|147.35|147|145.9|146.75|146.9|149.35|150.5|152.4|149.7|151.1|149.5|150.65|150.45|152.4|153.6|150.85|150.6|152.1|153.15|157.05|159.6|157.55|154.6|155.45|153.1|150.8|148.5|148.7|149.3|150.05|148.5|147.85|149.8|146.55|147.5|148.85|148.4|149|148.95|145.1|144.8|146.5|145.55|146.1|144.5|142|142.1|144.75|146.15|146.35|147.9|147.2|146.25|145.8|144.5|145|146|145.7|147.65|146.45|145.55|142.7|142.35|141.75|144.1|143|139.75|140.85|141.25|143.5|146.15|147.5|148.1|150|149.8|152|148.6|146.3|142.25|145.75|142.1|140.5|139.35|140.5|139.9|138.65|138.25|138.65|139.65|139.35|139.75|140.1|141.45|140.3|144.35|146.8|145|146.2|146.75|146.85|148.3|146.5|146.65|148.15|149|149.7|149.95|149.4|148.25|147.55|146.9||145.1|146.35|144.4|142.5|141.2|140.55||143.3|144.9|144.65|144.3|142.75|143.6|145.9|149.55|148.1|146.95|150|152.05|151.75||153.75|155.3|152.15|151.35|151.65|153.45|150.65|150.25|158.05|160.5|160.05|158.2|153.65||||152.8|151.15|149.6|150.65|151.6|148.35
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|36.46|36.81|36.61|36.39|36.13|36.01|35.73|35.55|34.89|34.36|34.17|34.1|34.57|34.2|34.04|34.19|34.2|34.18|34.49|34.39|34.6|35.08|35.31|35.21|35.2|35.35|35.39|35.41|35.79|35.93|36.2|36.21|36.1|36.36|36.7|36.84|36.64|36.5|36.24|35.93|36.11|35.88|35.19|34.88|34.51|34.03|33.96|34.02|34.13|34.15|34.4||34.1|34.05|||33.96|34.07|33.8|||33.7|33.5|33.45|33.98|33.96|34.04|34.2|34.58|34.58|34.99|35.12|34.64|34.62|34.97|35|36.03|36.21|36.32|36.73|36.81|36.61|36.45|36.63|36.16|36.09|36.07|35.96|35.98|35.83|35.88|35.53|35.33|34.91|34.58|34.91|34.01|34.34|33.94|33.95|33.77|33.92|35.01|35.4|35.61|35.22|36.92|37.99|38.37|38.29|38.28|38.5|38.38|38.07|37.95|37.81|37.6|38.27|36.3|35.9|36.31|36.18|36.02|35.57|35.26|35.51|35.47|34.73|34.57|35.02|34.91|34.9|34.39|34.49|34.48|34.68|34.38|34.36|34.18|33.79|33.96|33.58|33.34|33.31|33.49|33.66|33.84|34.12|33.61|33.47|33.57|33.77|33.6|33.81|33.75|34.37|34.18|34.25|33.75|33.72|33.69|34.25|34.42|33.79|34.08|34.15|34.83|34.73|35.19|35.31|35.8|35.78|35.75|35.8|35.75|35.18|34.93|34.75|34.67|34.38|34.63|34.7|34.8|34.94|34.71|34.58|34.54|34.73|34.7|34.87|34.09|34.41|34.3|33.45||33.54|33.56|32.56|31.62|31.45|31.6|32.95|32.94|33.59|33.39|33.28|32.66|32.28|32.49|32.21|32.39|31.94|31.31|30.86|30.75||31.2|31.38|31.44|31.1|30.98|31.8|32.36|32.35|32.31|32.12|32.2|32.88|32.52||33.7|33.55|33.17|33.26|32.82|33.03|33.83|34.27|35.17|35.39|34.91|35.12|35.18|||34.9|35.2|34.54|34.03|34.81|35.96|34.72
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|9.54|9.582|9.554|9.598|9.75|9.712|9.392|9.352|9.572|9.306|8.876|8.878|8.774|8.724|8.402|8.276|7.31|7.234|7.188|7.092|7.14|7.328|7.54|7.11|6.958|6.99|6.924|6.934|6.904|6.818|6.708|6.566|6.53|6.39|6.396|6.368|6.158|6.066|6.144|6.186|6.446|6.714|6.676|6.68|6.706|7.018|7.05|6.98|6.866|7.022|7.08|6.774|6.492|6.472|||6.56|6.54|6.632|||6.532|6.512|6.244|6.726|6.734|6.714|6.67|6.686|6.752|6.734|6.818|6.622|6.76|6.674|6.488|6.442|6.38|6.486|6.67|6.654|6.726|6.57|6.302|6.244|6.2|6.214|6.104|5.796|5.532|5.466|5.4|5.466|5.024|5.022|4.85|4.304|4.337|4.045|3.84|3.762|4.002|4.183|4.243|4.383|4.243|4.346|4.278|4.226|4.115|4.059|4.206|4.238|4.345|4.412|4.325|4.31|4.267|4.235|4.083|4.117|4.091|4.131|4.107|4.08|3.999|4.26|4.294|4.344|4.62|4.681|4.596|4.501|4.482|4.471|4.528|4.594|4.573|4.712|4.8|4.763|4.763|4.741|4.901|4.83|4.873|4.972|5.022|4.931|4.881|4.942|5|5.08|5.14|5.108|5.186|5.278|5.212|5.052|5.05|5.142|5.19|5.08|4.88|4.889|5.036|5.05|5.414|5.42|5.61|5.638|5.728|5.772|5.636|5.714|5.71|5.644|5.492|5.556|5.404|5.52|5.744|5.822|5.816|5.704|5.68|5.61|5.656|5.712|5.744|5.68|5.82|6.066|6.032|6.148|6.074|6.252|6.296|5.998|6.064|6.192|6.588|6.626|6.794|6.56|6.282|6.15|5.866|5.63|5.552|5.72|5.602|5.624|5.548|5.458|5.544|5.41|5.612|5.866|5.696|5.45|5.744|5.966|6.116|6.162|6.054|6.07|6.192|6.016||6.32|6.074|5.908|5.794|5.766|5.668|5.462|5.478|5.64|5.75|5.694|5.61|5.926|||5.95|6.006|6.074|5.794|5.6|5.532|5.404
05522|7020|/equities/terna|STOXX600/EAFAVALUE|6.092|6.21|6.206|6.088|5.962|5.922|5.85|5.798|5.656|5.662|5.634|5.61|5.762|5.794|5.72|5.762|5.768|5.792|5.84|5.928|5.95|6.012|6.052|6.152|6.102|6.07|6.09|6.082|6.182|6.192|6.136|6.124|6.022|6.012|5.994|6.054|6.114|6.08|5.986|5.924|5.998|6.014|6.014|6.014|6.03|6.052|6.028|6.076|6.17|6.182|6.23|6.132|6.144|6.228|||6.25|6.234|6.178|||6.142|6.012|5.95|6.11|6.102|6.07|6.07|6.052|6.046|6.092|6.106|6.074|6.044|6.054|6.048|6.154|6.25|6.254|6.226|6.21|6.2|6.24|6.23|6.32|6.314|6.27|6.258|6.25|6.302|6.304|6.154|6.05|6.126|6.054|6.036|5.866|5.824|5.762|5.712|5.742|5.75|5.86|5.89|5.864|5.852|5.898|5.996|5.996|6.014|6.01|6.104|6.068|5.968|5.912|5.916|5.912|5.926|5.996|5.964|6.006|5.974|6.026|6.016|5.912|5.86|5.888|5.85|5.84|5.94|5.972|6.01|5.992|5.998|6.002|5.964|5.95|5.906|5.984|5.946|6.068|6.058|6.036|6.058|6.092|6.166|6.214|6.372|6.34|6.204|6.242|6.24|6.27|6.236|6.274|6.356|6.26|6.192|6.112|6.08|6.062|6.15|6.146|6.21|6.298|6.228|6.346|6.242|6.258|6.276|6.302|6.324|6.354|6.314|6.266|6.186|6.152|6.104|6.156|6.086|6.156|6.242|6.178|6.228|6.174|6.152|5.99|6.026|6.002|6.038|5.898|5.996|6.116|6.132|6.358|6.262|6.29|6.166|5.906|5.952|6.002|6.116|6.14|6.192|6.2|6.322|6.22|6.124|6.054|5.97|5.734|5.702|5.74|5.674|5.518|5.538|5.462|5.5|5.508|5.536|5.548|5.718|5.652|5.65|5.644|5.564|5.6|5.444|5.444||5.7|5.622|5.642|5.616|5.26|5.33|5.304|5.288|5.338|5.45|5.408|5.43|5.474|||5.456|5.438|5.47|5.552|5.474|5.446|5.456
05523|1166527|/equities/thg-holdings|STOXX600|655|661|657|645.5|637.5|662.5|654.5|620|604|650.5|700|706.5|716|708.5|705|709|704|696|715|704|706|720|744.5|730|697.5|699|705|706.5|713.21|715.5|735|740.5|736|719|717.5|706|719.5|741|747.0062|733|749|750.5|746.5|730.5|731.54|760|779.5|795.2|780|790|779|790.2|790.4|790||776.6|765|705.6|||690.2|694.8|685.4|661.6|671.2|676|663.8|661.6|651.12|657|654.6|654.6|663.78|662.8|642.2|661.4|648|626|608.2|600|597.4908|590.2|580.2|602.79|637|639|622|623.2|611.2|605.1418|610|599|586.2|611.2|675.2|662.6|643|640.4|630.2|651|657.4|658|691|663.8|618.6|606.6|607.2|587.48|583.8|584.2|585.2|587|579|585.8|586|587.2|590.2|592.2|592|596|592.8|585.6|600.4|595.4|610|600|606.2|575.8|569.4|565.3|572.6|600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|180.8|181.2|180.75|178.85|180.45|183.85|181.75|176.6|170|175|179.95|181.8|185.8|184.7|183.8|186.85|187.5|179|185.5|187|188.45|192.05|195.25|194.3|196.85|194.2|191.95|193.75|195.55|199|198.75|201.4|201.2|197.95|195.2|195.65|200.35|205.95|206.6|205.8|203.75|200.3|202.7|201.55|199.45|200.8|202.7|201.1|200.75|202|194.5|201.1|201.1|207.85|||208.85|208|204.5|||201.45|199.15|197.75|199.95|195.85|194.75|193.5|189.55|185.75|183.7|182.05|182.5|183.2|181.05|185|184|183.65|191.45|190.65|189.7|185.05|184.7|185.1|186.45|185.95|187.8|191.2|191.75|189.7|186.8|181.15|180.4|193.85|199.5|200.9|189.4|191.05|190.5|188.1|187.4|184.55|186.75|190.75|194.95|191.9|195.35|201|204.95|209.15|207.1|207.4|207.65|203|199.6|198.35|196.65|198.25|197.55|194.8|198.05|199.05|199.55|196.5|190.3|186.2|187.4|184.65|182.85|186|184.75|188.35|181.4|181.2|175|177.6|179.55|179.35|180.45|183.6|197.3|200.7|206.2|207.4|202.45|207.2|200.25|201.65|199.85|197|197.95|191.55|194.4|197.15|197|196.55|196.15|196.15|194.7|191.5|191.9|191.05|187.3|186.4|184.1|182.75|182.75|182.9|180.25|178.95|182.4|183.4|184.6|180.65|178.15|176.45|175|171.7|175.2|173.65|173.2|172.85|170.7|170|171.4|169.85|173.1|174.3|174.55|171.15|168.65|171.5|170.3|171.2|172.8|173.8|171.95|169.95|164|161.6|165.65|167.45|164.05|164.5|170.45|170.3|169.05|169||167.5|164.05|178.7|182.95|179.9|176.15||178.35|173.35|171.25|167.7|166.15|170.35|170|171|173|169.15|166.65|169.3|160.5||168.1|169.05|173.05|174.5|174.3|168|161.05|159.85|162.35|160.75|158.6|157.1|157.7||||150.45|149.05|141.25|139.6|138.4|137.65
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|293.2|293|295.4|293.2|289.8|290.6|286.6|285.6|282.8|280|277.8|280.8|288.4|284.6|288.6|292.6|291|289.4|293.4|291.8|294.8|298.8|298.6|297|294.8|291.8|291.6|285|286|289.2|289.8|290|288.6|283.4|283|277.2|288.4|301.2|299.8|288.2|286.2|287.8|285|281.2|281.2|281.4|277|272.6|273|274.2|263.6|261.2|260.6|261.8|||262.2|261.4|259.4|||257.4|259.4|261.4|257.6|257.8|257.6|254.6|253.4|255.2|254.8|258.8|257.2|258.4|260.6|259|261.6|261.2|264.6|267|265.2|265.6|269|277|275.8|274.6|275.2|275|277.4|270.4|268.2|266|259.6|264|261.4|255.6|246.8|250|248|246.6|245.6|243.8|243|251.6|272.2|299.4|302.4|306.6|308.2|308.4|306|309|310.2|306.2|308.2|311.6|312.4|312.6|310.2|302.4|305.6|303|295.2|292.2|282.6|275.6|273.4|271|273|275|273.2|274.4|274.6|275.8|270.6|270.4|264.2|263.6|266.2|263.8|273.4|270.4|265.6|268.2|271.6|272.8|274|275.4|270|269.6|269.4|271.2|272.6|274.2|275.2|275.4|272.8|270.8|267|265.2|265.2|266.6|269.6|266.2|267.8|265.2|272.2|272.2|274|277.6|280.4|279.2|278.8|276.6|283.8|285.6|287|287|287.8|283.2|286.4|290.4|286|287|278|275|272.8|269.4|268.4|270.4|263.6|267|267.4|266.4|269.8|271.6|276.6|275|266.6|272.8|277|285.4|286.4|292.4||294|282|275.8||277.4|280.4|279.6|279|274.4|||270.8|272.4|267.8|259.2|252.6|257.6|267|267||264.8|265|262|264|263.2|268.8|269|267.8|264.6|270.6|277.2|278.2|276.4|277.8|275.2|274.8|284.8|288.4||||285.6|288.6|280|270.8|271.6|267
05526|19020|/equities/trelleborg|STOXX600|218.48|218.07|219.55|219.8|219.4|222.9|223.1|225.91|220.87|213.5|216.2|219.5|219.19|218|211.46|216.1|209.9|208.8|209.65|203.39|202.2|203.1|203.88|203.1|202.2|203.69|198.77|196.09|194.28|194.42|195.93|195.95|194.5|190.55|188.1|183.1|186.32|191.49|194.31|201.19|203.8|202.1|199.39|197.03|196.71|195.96|197.7|196.25|192.4|191.13|188.08||181.9|181.4|||182|182.8|183.43|||180|178.62|174.75|180.15|174.58|180.6|178.12|177.95|174.85|175.12|182.25|177.55|177.6|178.4|177.35|178.15|177|176.8|178.1|179.03|179.2|176.2|174.54|172.55|172.75|170.83|176.45|174.15|169.4|169.5|171.45|170.85|161.15|157.75|157.13|153|154.35|147.55|147.19|147.55|149.2|155.5|161.85|167.3|163.3|165.9|169|168.05|166.15|166.4|169.7|169.8|170.6|169.65|168.9|167|166.45|164.25|159.12|158.85|158.38|157.62|158.7|154.25|156.9|159.55|158.18|156.64|153.6|161.6|163.1|159.7|160.1|160.05|161.2|158.35|157.85|155.25|150.82|151.6|151.05|147.55|150.6|151.56|153.4|148.72|149.4|147.72|143.41|145.35|145.6|146.15|147.35|147.12|144.78|149.15|143.6|139.45|139.7|140.75|138.78|137.53|135.45|135.13|136.03|142.1|141.81|143.55|143.75|147.9|146.15|143.25|137.32|139.4|139.75|143.85|141.18|143.5|139.75|138.78|140.55|140.35|140.5|138.05|135.75|134.8|132.84|131.1|129.56|127.38|125.05|131.65|128.27||130.75|131.74|130.62|123.45|125.6|126.75|134.25|136.83|140.1|138.15|134.1|133.7|131.22|127.6|126.9|129.95|129|123.7|120.9|119.85||121|121.05|116.95|112.75|108.55|114.2|120.15|120.55|120.9|116.65|116.55|115.6|114.6||125.25|124.35|120|117.75|112.35|112.35|111|110.6|113.7|110.45|106.9|107.95|115.65|||116.6|112.95|113.3|104.58|99.44|98.54|101.4
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|142|143.2|145.3|144.1|139.7|134.8|134|132.5|133.9|133.4|133.3|136.3548|143.9042|141.8806|150.9087|153.1657|152.2318|150.9865|153.7105|153.5548|154.0996|155.6562|157.0571|156.2788|153.944|151.9983|152.0761|150.5974|150.9087|151.3757|152.3874|153.0879|151.4535|149.2743|148.963|146.8616|150.2861|152.9322|155.6562|157.8354|156.1232|154.1775|154.0218|153.7105|152.6209|151.9205|150.9087|151.22|152.9322|152.2318|149.8969|149.1965|149.1186|148.5738|||148.8073|148.2625|147.0173|||144.8381|145.3829|144.7603|146.3168|145.772|142.2698|140.791|139.1566|135.6544|135.2652|135.0318|134.4091|134.5648|134.1756|136.5883|138.534|137.9892|139.3901|138.2227|136.9775|136.6661|134.7204|138.2227|138.8453|136.8996|137.0553|144.6824|145.4607|144.7603|145.3829|146.3947|146.0833|150.753|145.9277|144.6824|139.7793|139.3901|137.8336|137.7557|136.5105|137.2888|141.3358|142.9702|146.7838|149.5078|151.5313|155.4227|155.8119|155.8119|156.4345|159.392|160.4815|157.2128|154.0218|161.1042|160.9485|160.0146|159.2363|157.6797|156.1232|155.2671|153.8661|151.22|150.6752|150.5195|150.9865|150.1304|150.4417|150.753|150.2082|150.8309|150.1304|150.3639|150.0526|149.4299|146.4725|145.772|146.3168|145.3829|150.0526|148.8073|146.6281|149.0408|150.6752|150.8309|150.5974|150.8309|150.1304|148.8852|148.5738|148.496|148.8073|148.963|149.2743|149.5856|146.706|146.9395|145.1494|144.8381|144.3711|144.5268|145.9277|143.6707|144.8381|144.9937|147.4843|147.0173|147.8734|149.1186|151.22|151.2978|152.7766|151.7648|152.6209|151.22|152.6209|151.8426|152.0761|148.8852|147.9512|152.0761|150.753|152.2318|149.8969|146.9395|146.3168|145.5385|142.0363|143.4372|141.4137|142.4254|143.2815|141.4137|141.725|140.1684|142.7367|139.3901|136.3548|147.5621|147.6399|150.9087|149.7413|152.0761||152.7766|148.7295|145.3829||145.6164|146.0055|144.6824|143.7485|141.8806|||140.4797|139.7793|137.6779|136.0435|135.81|137.7557|139.3901|142.5033||138.7675|137.9114|137.3666|136.9775|135.4209|137.8336|138.3005|137.2109|137.5222|137.6001|137.9892|141.725|140.2462|140.8689|141.1802|141.3358|144.1376|142.0363||||140.791|138.2227|134.3313|130.4399|129.1168|126.782
05528|547|/equities/ucb|STOXX600/EAFAVALUE|78.86|78.24|78.92|78.44|78.68|78.92|79.86|77.32|77.38|77.54|79.1|80.2|83.4|82.76|81.86|83.84|79.74|79.5|81.94|83.32|84.32|85.94|87.08|87.4|86.64|87.1|87.34|87.1|87.5|87.66|86.68|86.72|85.96|85.22|84.98|84.9|85.08|87.74|87.52|86.1|87.04|85.56|86.02|85.78|86.32|86.56|85.2|85.64|86.26|85.34|84.76|83.8|85.52|84.74||84.48|85.2|84.86|84.7||84.38|84.02|85.12|84.88|86.76|87.22|86.46|86.62|87.06|86.64|87.74|87.88|86.46|87.66|88.14|87.44|87.08|87.68|89.56|89.8|90.84|91.02|90.44|91.02|90.44|90.28|91.2|92.44|91.96|93.36|92.98|95.42|92.84|93.72|94|94.36|90.98|88.38|85.68|84.2|85.1|85.82|89.46|89.96|90.06|88.66|89.8|92.2|92.52|93.1|92.24|94.48|95.78|96.58|96.24|95|94.6|96.68|97.34|96.4|97|97|97.18|97.68|96.14|96.74|96.5|95.72|96.76|98.22|96.9|97.3|95.6|95.8|96.9|97.52|97.42|95.92|96.28|95.14|96.28|98.02|98.46|98.48|98.16|98.96|100.45|100|99.4|99.3|100.3|101.3|101.7|101.6|101.8|102.55|102.35|102.4|102.35|101.85|102.95|105.05|105.75|106.2|108.35|109.4|110|110.55|108.4|107.1|109.5|109.5|110.35|111.85|111.25|109.6|109.2|107.45|106.45|107.15|106.5|105.9|105.65|103.9|104.05|102.45|102.5|101.2|102|102.85|102.05|101.9|104.35|101.1|101.1|101.35|105.15|99.34|94.54|85.7|87.56|89.2|87.02|85.86|87.54|87.78|87.8|88.18|89.24|86.88|84.84|82.38|80.38|81.56|79.82|80.02|79.94|81.72|83.22|82.1|82.18|83.82|83.22|83.48|83.56|83.14|82.3|81.8|81||81.56|83.58|85.36|83.02|82.3|82.08|82.56|83.76|84|82.8|79.6|78.52|79.84|||79.52|79.5|80.34|79.76|77.96|77.38|77.22
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|42.59|41.93|42.69|45.18|45.85|47.08|47.35|47.34|47.23|46.85|47.15|48.36|48.91|48.74|47.75|48.27|47.46|46.61|47.06|46.37|46.14|47.03|47.91|47.41|47.13|47.09|46.82|46.46|46.73|46.49|47.81|47.69|47.8|47.03|45.6|44.55|47.34|47.79|47.66|46.79|47.28|46.17|45.73|45.2|45.01|44.92|44.51|44.1|43.23|42.7|42.04|40.68|39.94|39.64||38.78|39.15|38.95|38.63||38.4|38.48|38.28|37.93|38.69|39.08|38.76|37.86|36.67|35.85|36.56|37.31|36.9|36.17|36.47|35.93|37.25|37.81|37.38|37.64|37.55|37.32|35.87|35.47|35.58|35.35|35.78|35.41|34.91|33.97|33.87|33.39|33.5|32.44|31.64|31.66|30.5|30.55|29.55|32.54|32.56|32.74|33.81|34.02|34.05|33.83|33.82|34.68|36.38|36.63|35.91|36.89|36.89|37.73|37.01|36.55|36.14|36.07|36.69|35.54|35.51|35.37|35.01|34.92|34.56|34.77|37.64|38.46|38.66|40.01|39.88|39.57|38.9|39.18|39.16|39.24|38.71|38.29|38.82|38.2|38.47|38.54|38.28|38.43|38.15|38.66|37.9|38.36|38.52|38.18|38.77|39.31|39.01|38.64|38.49|38.62|37.53|37.79|37.67|37.35|37.09|37.86|38.73|39.11|39.56|43.21|44.65|44.21|44.25|44.35|45.07|45.01|44.52|43.67|43.5|42.03|42.86|43.26|43.21|42.87|43.05|43.59|43.87|42.8|42.38|42.05|41.6|41.17|41.03|41.3|40.83|41.51|42.47|42.2|42.29|42.66|42.7|41.59|40.75|40.18|41.32|42.39|42.71|42.54|41.66|41.1|40.86|40.56|39.54|39.2|39.47|39.26|39.23|38.46|37.05|35.65|34.3|33.79|36.2|36|36.48|36.77|36.42|36.34|35.86|35.77|35.58|35.88|35.8||38.03|39.09|38.22|38.99|37.6|36.69|36.04|35.89|36.14|34.99|34.56|35.2|36.08|||34.7|33.9|33.87|33.24|31.64|31.1|30.72
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|9.459|9.31|9.155|9.058|9.05|8.9|9.082|9.131|9.02|8.77|8.766|8.879|8.76|8.61|8.433|8.724|8.498|8.299|8.186|8.074|8.106|8.255|8.389|8.438|8.244|8.409|8.642|8.582|8.621|8.273|7.982|8.047|7.671|7.567|7.485|7.526|7.548|7.375|7.408|7.711|7.992|7.872|7.777|7.621|7.629|7.829|7.903|7.945|7.954|8.042|7.845|7.576|7.416|7.472|||7.648|7.645|7.694|||7.457|7.44|7.301|7.69|7.786|7.688|7.604|7.694|7.73|7.883|8.003|7.884|7.989|7.957|7.961|7.78|7.812|8.641|8.981|9.047|8.978|8.889|8.55|8.373|8.363|8.333|8.198|8.185|7.878|7.82|7.949|7.751|6.885|6.77|6.924|6.65|6.63|6.364|6.161|6.089|6.22|6.568|6.712|6.831|6.643|6.79|6.82|6.814|6.641|6.744|6.991|7.037|7.315|7.377|7.366|7.326|7.058|6.98|6.808|6.933|6.93|7.011|6.892|6.734|6.534|6.745|6.913|7.097|7.562|7.72|7.77|7.938|8.002|8.013|8.031|7.764|7.86|8.07|8|7.961|8.024|8.02|8.245|8.22|8.12|8.202|8.248|8.12|8.088|8.085|8.1|7.988|8.135|8.075|8.226|8.251|7.951|7.705|7.593|7.627|7.93|7.815|7.591|7.721|7.7|8.12|8.369|8.495|8.557|8.707|8.89|8.962|8.629|8.649|8.71|8.56|8.573|8.482|8.18|8.285|8.536|8.541|8.65|8.345|8.19|8.022|8.071|7.86|7.909|7.866|8.03|8.26|8.047|8.152|8.133|8.257|8.1|7.542|7.746|7.912|8.553|8.71|8.91|8.7|8.258|8.094|7.867|7.622|7.484|7.428|7.099|6.861|6.693|6.367|6.373|6.191|6.427|6.265|6.132|6.012|6.4|6.59|6.562|6.426|6.38|6.52|6.544|6.634||6.96|7.123|6.958|6.868|6.63|6.688|6.533|6.59|6.752|6.85|6.553|6.622|7.004|||7.344|7.117|7.17|6.746|6.535|6.61|6.802
05531|989550|/equities/unilever-ord|STOXX600|46.59|46.81|46.005|46.03|45.67|45.64|45.535|45.41|44.68|44.11|44.025|43.655|43.7|43.055|43|44.03|44.35|44.05|44.28|45.18|45.415|45.325|45.615|44.89|44.485|44.26|44.86|44.53|45.125|45.5|46.26|48.58|48.325|48.12|47.76|48.68|49.49|49.81|49.15|48.775|48.96|48.68|48.97|48.975|48.955|48.78|48.1|48.08|48.995|48.605|48.86|48.61|48.885|49.41||48.585|48.97|48.465|47.805||47.6|47.495|47.19|46.685|47.815|47.97|47.505|47.515|47.84|47.755|48.035|47.41|47.075|47.14|47.06|47.425|48.205|49.345|50.5|50.18|50.6|48.25|48.31|48.66|49.4|49.4|49.89|50.56|51.42|52.52|52.8|52.1|51.56|51.72|50.76|51.2|49.64|49.15|48.24|48.23|48.4|49.21|50.04|50.36|50.82|51.14|51.24|51.4|52.02|52.28|52.2|52.84|52.4|52.4|51.68|51.54|51.52|51.84|52.26|51.22|51.34|51.46|51.56|51.06|50.38|50.46|50.74|49.67|49.65|50.94|51.42|51.8|51.14|51.32|50.96|50.84|49.83|49.25|48.67|48.44|49.53|48.77|48.21|48.51|48.81|49.6|49.11|49.47|49.39|48.52|48.96|48.84|48.93|48.98|48.77|49.56|49|48.92|49.39|49.28|49.66|50.7|50.66|50.1|50.02|50.12|51.34|50.16|50.36|49.97|49.7|46.5|47.12|47.03|46.97|46.39|47.01|46.59|46.56|45.67|46.42|46.53|46.74|47.35|47.23|47.33|46.69|47.13|47.61|48.56|48.2|48.72|49.14|49.5|49.56|48.97|48.44|47.21|45.76|46.54|47.39|46.56|46.6|46.74|46.88|46.98|46.64|46.53|46.26|45.35|44.97|43.87|43.96|44.06|43.35|44.06|44.04|44.32|44.75|44.28|44.17|45.25|45.07|44.82|44.37|43.82|43.94|44.06|43.59||45.21|44.69|44.78|45.17|45.09|44.12|46.38|46.05|46.09|45.62|45.3|45.48|45.83|||44.86|44.58|45.52|45.31|44.16|43.57|42.79
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|31.87|31.58|31.77|32.08|32.21|32.68|32.71|33.01|32.32|32.04|32.46|32.23|31.94|31.79|31.57|31.99|31.13|30.89|31.43|31.73|31.71|32.26|32.56|32.25|31.73|31.48|31.09|31.09|30.71|30.45|30.46|29.99|29.63|29.4|29.11|29.56|29.75|30.51|30.66|30.94|31.04|30.7|30.61|30.52|30.35|30.57|31.8|31.25|31.11|31.09|30.62||29.72|30.22|||30.47|30.33|29.99|||29.75|29.59|29.1|29.92|30|29.95|29.28|29.15|28.72|28.63|29.18|28.8|28.14|28.18|28.4|28.57|27.75|27.62|27.3|27.03|26.98|26.96|26.7|26.34|26.45|26.52|26.35|26.33|25.95|26.35|26.54|26.09|25.33|24.72|24.9|24.41|24.48|24.2|23.74|23.93|23.95|24.36|25.39|25.79|25.81|25.64|26.01|26.34|26.11|25.65|26.13|26.02|26.06|25.97|25.87|26.09|26.24|26.09|25.54|25.79|25.82|26|26.04|25.5|25.92|26.05|26.05|25.99|27.18|26.84|26.25|26.22|26.32|26.22|26.19|25.92|25.87|26.15|25.59|25.83|25.29|25.07|25.3|25.12|25.19|24.71|24.16|23.85|23.35|23.19|23.31|23.14|23.04|22.85|23.05|22.99|22.96|22.6|22.67|22.77|22.95|22.89|22.46|22.61|22.69|23.74|23.79|24.36|24.07|23.96|24.12|24.02|23.94|23.45|23.45|24.01|23.56|24.02|24.01|24.36|24.87|25.26|25.62|25.36|25.41|25.53|25.46|25.38|25.58|25.54|26.2|26.27|25.86||26.46|26.08|26.01|24.87|25|25.35|26.14|26.69|26.88|26.76|26.76|26.37|25.98|25.85|25.62|25.92|25.7|25.25|24.83|24.67||25.11|25.1|24.14|23.64|23.47|24.33|24.57|24.75|25.33|24.66|24.52|24.7|24.33||25.22|25.03|24.35|24.01|23.82|24.34|23.73|23.64|23.91|24.47|23.75|24.12|24.91|||24.4|24.12|24.28|23.4|22.82|22.78|22.67
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|30.26|30.08|30.21|30.15|29.78|28.75|28.3|28.39|27.97|27.52|27.95|28.7|28.33|27.99|27.66|27.98|27.15|26.8|27.1|27.27|27.25|27.48|27.5|27.5|27.66|27.1|26.81|26.69|27.05|27.25|25.9|26.61|26.26|26.16|26.1|26.29|26.23|26.08|26.37|26.01|26.32|25.73|25.7|24.7|24.64|23.91|24.05|23.73|23.5|23.27|23.16||23.02|23.4|||23.3|23|22.63|||22.3|21.94|21.77|22.33|22.41|22.25|21.98|21.96|21.6|22.04|21.62|21.32|21.53|21.51|21.29|21.57|21.27|21.13|21.39|21.32|21.29|21.27|21.2|21.2|21.29|21.99|22.12|21.75|21|21.29|21.56|22.14|21.5|21.13|21|20.44|20.58|20.16|19.675|19.8|19.82|19.665|20.12|20.17|19.825|20|20.41|20.51|20.56|20.38|21.1|20.96|21.01|21.14|20.86|20.71|20.88|20.81|20.65|21.07|20.86|20.7|22.35|22.04|21.9|22.42|22.36|22.25|23.24|23.16|23.08|22.53|22.71|22.92|23.14|22.6|22.18|22.5|21.79|21.89|22.26|22.46|22.81|22.73|23.45|23.2|23.26|22.92|22.68|22.94|23.02|22.61|22.82|22.8|23.47|23.58|23.72|23.61|23.41|23.56|23.34|23.46|23.71|23.46|23.36|24.05|23.88|23.9|22.52|22.64|22.78|22.44|22.46|22.3|22.26|22.28|23.4|23.58|23.03|23.23|23.31|23.85|23.62|23.3|23.03|22.79|22.79|22.66|22.68|22.34|22.14|22.56|22.33||22.55|23.07|24.06|22.13|22.84|23.34|24.24|24.11|24.07|23.89|23.86|23.81|23.5|23.38|23.02|22.99|22.83|22.51|22.09|21.59||21.3|21.33|20.6|20.13|19.61|20.54|21.23|21.55|21.46|20.83|20.78|20.09|19.64||20.78|20.1|19.645|19.345|18.59|18.235|17.705|17.55|17.995|17.835|17.34|18.16|18.685|||18.445|18.17|18.275|18.78|17.785|17.66|17.135
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|59.05|61.05|65.35|64.05|65.2|64.4|62.55|60.45|59|59.5|59.95|60.95|64|63.25|61.5|63.85|64.3|60|64.65|66.1|67.7|67.85|69.5|69.15|68.25|76|74.75|74.9|79|78.7|77.9|77.6|76.65|74.5|73|70.35|73.05|75.75|78.2|77.5|77|75.25|74|70.7|74.55|75.9|73.3|72.4|74.75|75.8|74.3|70.85|69.25|68.8|||68.25|68.5|66.5|||65|63.05|61.4|62.95|63.4|62.45|59.5|58.7|58.7|58.75|58.9|58.35|58|58|57.9|57.95|58.45|58.5|56|55.95|56.35|55.7|55.65|55.55|54.5|54.45|54.4|52.95|54|51.75|53.2|52.5|53.6|52.7|52.85|49.46|49.72|48.6|46.5|48.02|49.22|49.84||51.85|51.05|51.3|52.6|52.05|51.85|52.65|52.85|52.2|52.4|50.45|50.45|49.12|49.02|48.12|47.12|46.76|46.5|46.42|46.5|45.5|44.04|45.34|44.8|45.06|45.7|45.66|46|44.68|44.52|44.08|44.04|43.58|44.06|44.64|44.04|45.08|45.28|45|45|44.3|44.8|45.1|45.6|44.96|43.6|43.8|43.9|44.16|44.9|45.12|46.28|44.9|44.14|44.46|43.84|43.8|44.42|44.54|43.8|43.78|43.8|44.34|43.36|43.32|43.56|44.38|43.72|43.58|43.44|43.12|42.6|42.8|41|41.12|40.72|41.64|41.02|41.14|40.58|39.9|39.52|39.26|38.76|37.8|38.08|36.98|37.52|38.92|38.74|40.5|39.34|39.42|38.84|37.7|38.3|38.68|40.2|40.34|40.04|40.5|38.6|40|39.88||38.2|38.88|38.3|38.36|37.5|36.5|36.68|36.54|36.86|40.82|39.52|39|42.76|43.48|42.42|42.34|41.02|40.22|39.48|40.18||41.24|41.02|38|37.12|36.96|37.14|36.84|36.48|37.68|35.52|34|35.74|38|||37.66|36.5|38.6|36.72|33.96|32.3|32.12
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|215.6|216.5|228.8|232|230.9|227.7|222.9|212.4|204.9|208.2|213.3|216.5|229.2|232.2|227.2|230|225.5|228.9|246.1|249.1|259.5|266|263.7|261.6|256.4|241.3|241.3|255.6|257.5|264.4|267.8|270.4|267.2|262.9|262.3|247.2|258.8|280.2|287.2|290|289.2|279.2|274.4|266.4|270|287.1|273.6|284.2|298.3|311|305.9|298.6|288.8|287.6|||287.9|289.4|280.5|||275.1|270.8|260.3|261.9|259.5|255.7|250.4|248.2|244.4|239.9|246.3|246.3|243|237.8|239.1|245.7|248.6|246.8|234.8|234.2|234.1|237.5|244.2|238.7|229.4|229.7|230.2|226|232.7|232.5|224.2|220.6|223.3|223.7|222.8|194.6|216.2|213.2|217|208.2|203.5|200.9|205|208.3|211.8|217.5|220.7|223.4|224|222.4|226.3|224|218.7|214.9|217.5|214|211.6|208.5|206.2|202.8|195.44|193.72|192|188.76|189.88|191.56|189.8|191.2|193.04|191.64|189.68|188.4|187.8|186.28|187.16|184.6|181|184.96|182.68|191.8|190.4|186.84|188.16|186.16|187.84|187.6|187.84|186.72|183.2|182.4|184.76|184.04|183.4|184.56|181.84|180.88|176.7|168.5|167.2|166.6|166.6|163|161.6|161.7|160|159.9|165.5|166.2|168.5|169.3|167.8|166|160.3|158.3|153|149.1|146.3|148.8|147.9|148|143.3|141.5|140.2|141|139.3|136.8|133.3|131.2|132.8|132|134.5|134.2|130.2|132.7|131.8|135|133.6|129.2|129.4|133.2|139.4|141.8|139.6||138.1|138|137.1||132.6|132.2|130.7|131.5|126|||123.8|123.6|123|119.4|116.5|122.7|121.6|118.7||115.1|115.3|112|113.2|113.9|117.2|116.9|114|113.2|112.3|114.1|112.8|111.6|115.6|116|113.6|114.8|117.4||||114.1|112.4|112.4|110.8|108.9|108.6
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|34.64|34.54|34.72|35.03|34.82|34.67|34.61|34.72|34.46|34.18|33.96|34.39|33.67|33.48|31.94|32.82|32.06|31.38|31.74|31.32|31.36|31.32|31.11|31.2|30.45|31.34|31.6|30.64|31.31|30.86|30.5|30.52|30.68|30.36|29.83|29.85|29.44|31.35|31.29|31.59|32.2|31.54|31.14|27.7|30.38|30.72|30.61|30.32|30.2|30.55|30.54|29.75|29.43|29.11|||29.3|29.2|28.87|||28.98|28.96|27.3|29.44|29.17|28.72|28.1|27.79|27.6|27.8|27.6|26.97|27.9|27.53|26.98|26.99|26.75|26.61|26.77|26.8|26.1|26.33|25.7|25.7|25.61|25.94|25.91|24.3|25.2|25.38|25.34|24.46|24.99|24.55|24.55|23.83|24.16|23.68|22.36|23.44|23.11|24.05||24.67|24.41|24.47|24.03|24.01|23.97|23.6|23.9|23.64|23.82|23.83|23.6|23.02|22.91|22.48|21.97|22.34|22.01|22.09|21.7|21.41|21.54|21.5|21.46|21.54|22.11|21.9|21.96|21.75|21.86|21.56|21.65|21.31|21.43|21.42|20.85|20.84|20.95|20.57|20.76|20.51|20.53|20.6|20.88|20.64|20.42|20.6|21|20.72|20.83|20.81|21.06|20.71|20.5|19.82|19.655|19.765|19.345|19.155|18.72|18.3|18.03|18.5|19.055|19.075|19.11|19.5|19.33|19.73|19.3|19.425|19.455|19.645|19.33|19.32|18.94|19.11|19.58|19.5|19.35|18.9|18.815|18.53|18.94|18.46|18.745|18.62|19.145|19.25|19.19|19.44|19.44|19.7|19.57|18.63|18.39|18.555|19.445|19.85|20|19.775|19.01|18.405|17.76||17.52|17.77|17.285|17.33|16.965|16.35|16.66|16.6|16.7|18|17.63|17.12|17.78|17.855|18.35|18.825|18.715|18.74|18.605|17.85||18.75|18.69|18.425|18.3|18.05|18.48|18.415|18.455|19.27|19.42|18.99|18.78|19.5|||19.11|18.7|19.55|19.015|18.12|17.86|17.945
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|236.9|235.6|236.9|235.1|234.6|233.7|234|230.8|224.4|223.2|224.4|223|219.4|217.8|214.1|217.8|213.6|211.9|214.6|210.1|209.2|210.6|209.5|211.2|210.2|212|210.6|210.9|211.2|208.9|212.8|211.3|210.4|207.6|204.5|201.3|205|212|212.5|215.5|215.8|214.4|212.1|211.1|209.6|213.8|215|210.4|208.8|210.2|204.1||196.5|194.75|||193.8|195.75|194.1|||193.7|193.7|192.2|195.85|195.75|194.35|191.4|191.75|189.4|190.9|193.25|191|192.8|193.9|193.7|194.75|197.2|194.8|197.5|198.8|200.2|200.1|199.3|198.85|197.75|198.3|197.05|194.9|190.4|189.5|192.05|193.25|192.45|187.75|184.7|176.35|179.85|173.7|170.55|168.07|165.6|173|176.55|180.65|178.75|179.6|184.45|183.3|177|175.7|180.4|180.35|180.15|180.2|181.8|179.8|179.2|175.2|170.5|172.2|172.1|173.65|171.75|164.25|165.1|167.8|166.1|164.05|169.9|168.45|170.3|169.9|172|172|171.2|167.25|167.85|170.5|167.6|167.25|166|163.1|165.3|163.8|164.3|162|163|162|158.75|160.9|162.8|160.8|159.4|159.05|162.35|162.1|160.3|158.55|156.55|157.55|157.1|154.85|150.4|150.85|153.15|155|155.35|156.35|154.75|158.85|156.3|156.05|158.85|159.3|157.5|158.55|155.8|154.75|150.05|151.45|152.5|152.35|151|148.55|146.6|144.75|144.15|144.4|144.15|142.2|143.6|148.25|143.25||144.6|145.7|141.95|131.7|133.8|136.15|145.75|146.9|151.25|149|144.75|144.35|139.15|134.4|132.4|135.85|134.25|131.55|126.75|124.2||125.2|124.55|121.55|117.85|113.7|117.7|123.15|123.2|123.65|121.1|121.5|122.2|119.75||125.8|122.65|118.2|117|115.45|116|121.35|120.65|121.9|122.1|118.2|117.25|124.9|||125.45|124.1|123.25|115.45|112|111.8|112.1
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|41.05|41.04|40.91|40.7|40.61|40.5|39.83|40.07|40.05|40.26|39.62|39.63|39.43|39.54|39.39|39.41|39.75|39.62|40.4|40.44|40.71|41.91|44.11|43.52|43.41|43.16|43|42.51|42.32|42.37|41.89|42.44|42.07|41.66|41.43|41.52|41.9|41.72|41.84|41.62|42.31|41.91|42.04|42.33|42.6|42.66|42.14|41.53|41.65|41.54|41.67|41.82|42.3|43.02||42.65|43.09|42.81|42.8||42.8|42.52|42.39|42.44|42.78|43.11|42.93|42.37|42.67|43.42|43.58|43.5|43.42|43.68|43.79|44.11|43.82|43.64|44.03|45.36|45.25|44.27|44.15|44.35|44.18|43.77|43.9|43.65|44|44.4|44|44.14|44.13|45.64|45.52|46.67|45.96|45.82|44.63|44.45|44.22|44.2|45.18|45.21|46.45|46.37|47.1|47|47.52|47.58|47.58|47.88|48.12|47.89|47.2|46.6|46.61|47.47|47.3|46.97|47.17|48|48.35|48.49|48.45|48.12|49.03|48.88|48.59|48.44|47.39|47.07|46.27|47.22|46.77|46.72|46.23|46.05|45.87|46|46.75|46.46|46.02|46.02|46.15|46.5|46.65|47.17|46.56|46.77|46.82|47.01|47.04|47.17|46.88|47.26|47.26|46.45|46.09|45.86|46.26|46.42|46.29|45.89|46.18|46.01|45.77|47.58|47.23|47.23|47.67|47.94|48.54|48.7|48.62|48.71|48.88|48.35|48.25|48.19|48.15|47.91|47.46|47.5|47.27|47.56|47|47.02|47.05|47.83|47.53|48.02|48.61|48.8|49.1|48.62|48.7|47.79|46.56|47.73|48.71|48.33|47.39|47.07|47.79|48.11|47.91|47.66|48.04|48.39|47.64|47.3|46.9|47.21|47.03|47.55|47.97|48|48.53|47.33|47.69|48.32|49.15|49.39|49.66|49.77|49.68|51.04|50.56||52.14|52.94|52.52|52|51.16|50.8|51.8|50.08|50.42|49.48|47.87|47.03|46.71|||44.77|43.59|43.6|43.75|45.34|45.2|45.66
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|27.04|26.94|27.58|27.32|27.28|27.26|27.1|26.72|26.94|26.92|27.56|27.64|28.2|28.4|28.34|28.52|28.42|28.34|28.4|28.44|28.34|28.58|28.76|28.82|28.96|28.66|28.82|28.96|28.98|28.8|28.68|30.08|29.56|29.34|28.74|27.82|28.44|28.8|28.9|28.96|28.94|28.98|28.82|28.44|27.96|27.92|28.06|28.32|28.34|28.36|28.08|28.44|28.44|28.3||28.08|28.38|28.3|28.1||27.9|27.98|27.58|27.06|27.38|27.86|27.46|27.4|27.62|27.58|27.54|27.58|27.2|27.14|27.4|27.12|27.36|27.98|28.06|27.7|27.72|27.66|27.72|28.16|28.6|28.32|28.36|28.52|28.74|28.84|28.52|28.5|28.66|30.52|30.52|30.5|29.38|28.8|28.4|27.98|27.3|26.84|27.8|28.22|28.86|29.04|29.76|29.92|29.86|29.82|30.3|30.28|30.22|30.08|30.2|30.16|30.46|31.04|31.1|30.96|31.18|30.48|30.02|30.04|29.54|29.5|29.32|29.58|29.9|30.5|29.84|29.54|29.38|29.13|29.305|29.245|29.415|29.21|29.3|29.23|30.305|29.945|29.71|29.475|29.315|29.245|29.095|29.13|29.69|29.63|28.475|28.465|28.86|28.715|28.565|28.405|27.89|28.37|28.21|27.725|27.34|27.59|27.17|26.83|26.795|26.66|26.5|26.01|25.765|25.705|26.105|25.7|25.645|24.535|24.44|24.6|24.77|25.305|25.295|24.945|25.035|25|24.765|24.695|24.79|24.9|24.185|23.77|23.65|24.105|24.25|24.32|24.575|24.105|24.275|24.73|24.58|24.37|23.825|23.64|23.375|23.735|23.915|24.225|24.65|24.655|24.58|23.775|23.3|23.705|23.95|23.28|23.345|23.545|22.85|22.64|22.81|23.115|23.205|22.765|22.615|22.75|23.18|23.345|23.33|23.35|23.4|23.385|23||24.025|24.175|24|23.86|23.925|23.66|23.255|23.105|23.69|23.71|23|22.515|23.625|||24.085|23.8|23.72|24.3|23.39|24.35|23.505
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|9.106|8.994|9.018|8.984|9.008|9.118|9.25|9.282|9.13|9.08|9.39|9.616|9.564|9.56|9.302|9.392|8.964|8.88|8.532|8.336|8.314|8.33|8.276|8.294|8.38|8.382|8.37|8.236|8.222|8.162|7.996|7.96|7.91|7.96|7.782|7.82|8.52|8.42|8.374|8.618|8.702|8.938|9.006|8.72|8.674|8.774|8.718|8.528|8.5|8.342|8.31||8.074|8.046|||8.136|8.204|8.178|||7.956|7.84|7.702|7.96|8.07|8.21|8.112|8.136|8.02|8.184|8.376|8.302|8.122|8.102|8.058|7.92|7.892|7.874|8.02|8.142|8.2|8.226|7.91|7.8|7.8|7.908|7.756|7.596|7.422|7.534|7.74|7.794|7.08|6.97|6.914|6.75|6.886|6.708|6.68|6.668|6.55|6.75|6.88|7.11|7.226|7.402|7.162|7.126|7.04|6.912|7.022|7.144|7.36|7.24|7.076|6.772|6.7|6.662|6.396|6.63|6.46|6.54|6.368|6.23|6.178|6.312|6.478|6.534|6.804|6.936|6.9|6.844|6.84|6.708|6.77|6.69|6.816|6.99|6.838|6.952|6.968|6.956|7.148|6.986|7.052|7.01|7.05|7.086|6.932|6.99|7.094|7.094|7.108|7.074|7.29|7.416|7.342|7.134|7.02|7.192|7.222|7.17|7.058|6.996|6.97|7.154|7.166|7.32|7.368|7.64|7.56|7.576|7.432|7.284|7.44|7.458|7.172|7.142|6.878|7.056|7.328|7.476|7.382|7.23|7.19|7.1|7.2|7.144|7.19|7.022|7.122|7.21|7.224||7.36|7.372|7.366|6.838|6.912|7.186|7.634|7.922|8.03|7.754|7.486|7.546|7.282|7.122|6.978|7.306|7.144|6.81|6.658|6.558||6.56|6.704|6.47|6.364|6.078|6.386|6.516|6.566|6.64|6.486|6.594|6.376|6.276||6.704|6.52|6.37|6.274|6.28|6.276|6.172|6.354|6.904|6.85|6.534|6.62|6.982|||6.96|6.81|6.534|6.2|6.008|6.106|6.224
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|30.72|30.62|30.56|30.46|30.02|30.02|29.6|29.9|29.08|28.7|28.74|28.88|28.08|27.8|27.5|28.24|28.2|27.94|28.04|28.24|28.1|28.42|29.1|28.9|28.6|28.4|28.4|28.48|28.34|28.78|28.8|28.76|28.78|28.2|27.44|27.2|27.28|28.7|28.64|28.52|28.58|28.92|28.8|27.76|27.72|28.28|28.5|27.98|27.92|27.76|27.3|26.42|26.06|25.8|||25.88|25.64|25.5|||25.52|25.4|24.7|24.74|24.64|24.74|24.74|24.42|23.74|23.56|23.94|23.78|24.1|23.96|23.5|23.66|23.42|23.24|23.64|24.08|24.28|24.46|24.5|24.5|24.4|24.78|24.78|24.22|24.18|24.1|24.14|23.74|23.18|22.86|22.76|22|22|21.6|21.06|21.12|21.24|22.68||23.66|23|22.96|24.24|24.76|24.54|23.98|24.58|24.3|24.16|23.86|23.2|22.9|22.62|22.56|21.7|21.98|22|21.8|21.3|21.04|21.2|21.56|21.52|21.64|23.22|23.52|23.26|23.18|23.42|23.24|23.26|23.22|23.02|23.1|23.06|23.22|22.96|22.3|22.6|22.66|22.48|22.22|22.78|22.68|21.98|21.22|21.26|21.7|21.58|21.68|21.26|20.42|20.52|20.26|19.43|19.82|19.69|19.48|19.44|19.44|19.1|19.72|20.26|20.12|20.26|20.54|20.94|20.84|20.32|20|19.96|20.24|20.02|20.14|19.89|19.56|19.88|20|20.24|19.67|19.51|19.03|19.03|18.85|18.98|18.44|18.87|19.34|19.05|19.45|19.4|19.48|19.3|18.39|18|18.5|19.72|20.1|20.94|20.02|19.22|18.83|18.15||17.53|17.96|18.19|18.1|18.21|17.42|17.16|16.73|16.74|17.2|16.4|15.84|15.8|15.9|16.08|16.65|16.53|16.73|16.36|15.91||16.63|16.4|16.16|15.27|15.2|14.88|14.85|15.02|15.61|16.31|15.8|15.76|17|||16.44|16.2|16.3|15.01|14.3|14.14|14.01
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|69.78|70.06|69.3|68.4|68.16|68.56|68.22|67.14|65.98|65.56|65.56|65.8|65.98|65.68|64.4|63.88|63.88|66.96|68.34|69.04|69.3|69.72|70|69.66|68.84|68.52|68.48|68.4|68.42|68.28|69.04|69.76|69.54|68.62|68.22|68.88|68.74|69.2|69.22|69.32|69.78|69.88|69.96|70|69.16|69.2|67.98|68.72|70.08|69.54|69.54|69.14|69.62|69.76||69.06|69.9|69.64|68.82||68.52|68.8|68.66|68.22|68.44|68.36|67.52|67.72|67.9|68.12|68.6|69.12|67.22|67.44|67.54|68.08|68.52|69.58|69.52|69.46|69.74|69.52|69.62|70.9|71.06|70.22|69.6|69.7|70.92|73.1|73.62|73.56|73.64|74.54|76.66|76.44|72.42|71.08|69.58|68.54|68.84|69.18|69.88|70.2|71.06|70.82|71.72|71.84|72.92|72.26|72.02|73.1|73.32|72.64|71.8|71.68|71.16|72.1|72.86|71.92|72.64|72.66|73.14|72.98|72.3|71.62|71.96|71.76|71.64|72.82|72.22|72.1|71.16|71.28|71.48|71.32|69.64|69.02|68.18|67.78|68.52|68.8|68.4|68.8|69.18|69.82|69.44|70.28|70.76|70.28|69.88|69.56|69.74|69.06|69.52|70.16|69.04|69.18|68.48|68.26|68.38|68.6|67.56|67.14|66.8|66.88|67.7|67.36|67.18|67.2|68.44|69.06|70.58|70.58|70.52|69.72|69.44|69.14|69.7|69.72|69.58|69.26|69.26|69.58|69.74|69.34|69.2|68.62|67.82|67.7|66.46|67.46|69.06|67.58|68.3|67.78|67.2|66.38|65|66.32|66.78|67.02|66.54|65.98|66.1|68.64|68.38|68.88|69.28|68.58|67.14|66.48|67.06|67.78|66.16|65.72|66.08|66.32|65.48|64.08|63.6|65.12|66.14|66.76|66.92|65.96|65.62|65.72|64.98||66.88|66.7|66.76|66.52|66|66.14|66.72|66.18|66.52|65.86|65.94|65.56|64.8|||63.96|62.98|63.4|61.9|59.9|59.86|59.2
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|429.4|430.8|431.8|431.3|432.9|427.4|428.9|426.8|420.9|416.4|419.2|424.4|421.5|417.8|414.8|419.7|420.7|418.8|415|412.1|410.7|414|413.8|413.9|412.5|412.4|413.2|414.4|408|404.2|402|400.3|398|394.2|388.6|384.9|380|379.8|380.4|386.8|389.5|390|387.9|380.2|384|382.4|375.9|370.6|377.8|379.3|372.7|362.1|359.4|359.4|||355.4|355.7|355.5|||350.6|349|344.2|353.3|353|351.1|347.2|347.2|352.9|356.9|356.8|357.1|358|354.1|355.7|354.3|357.3|359.6|361.1|359.6|369.5|368|364.6|360.5|358.5|361.9|361.564|352.702|348.032|344.315|337.93|334.499|333.165|327.924|324.207|318.299|322.111|315.916|314.487|312.485|313.057|317.25|320.395|324.493|318.68|322.301|322.492|328.496|326.78|325.351|327.638|328.496|329.83|331.069|337.073|332.689|342.6|341.456|334.69|338.311|338.693|336.024|334.785|333.642|331.164|334.404|332.022|328.21|334.976|336.882|340.789|349.08|353.369|349.938|348.032|338.216|337.168|342.409|341.17|346.126|344.887|344.506|348.794|350.129|354.036|351.653|355.465|351.463|356.418|360.516|365.853|364.042|384.7|383.4|386|390|392.7|387|389.8|390.7|389.1|386.2|378.5|375.1|372|376.4|381.5|374|372.1|373.3|369.4|379|371.3|355|346.7|343|341.3|340.6|328.3|330.7|333.3|334.7|338.5|338.5|335|332.7|331.2|330|332.3|342.1|352.3|358.2|356.7|357.6|352|352.3|347.7|339.5|338|343.4|348.1|344.5|350.6|346|340.8|340.4|332||330.3|338.9|331.6|328.8|325.9|316.6||322.2|320.2|316.1|310.6|309.7|320|329|330|334.5|344|339.5|339.3|335.7||347.8|344.6|338.9|340.1|331.2|334.1|334.2|345.9|350|354.7|350.4|351|355.2||||348.5|355.1|347|337.4|333.8|320
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|162.3|163.3|163.85|162.2|161.65|162.05|161.55|159.55|154.9|154.4|156.3|158.7|161.7|161.4|158.8|159.35|159.75|158.3|160.55|163.1|163.6|164.15|166.85|167.8|166.65|168.65|170.1|170.9|168.5|167.6|163|164.75|170.15|172.85|168.25|168.6|169.1|171.05|172|174.4|174.9|172.35|172.7|171.5|175.15|180.65|177.9|177.45|176.85|178.25|177.7|179.85|183.75|186.55|||188.65|188.1|186.9|||186.25|182.15|179.85|182.05|182.2|181.55|178.9|176.85|173.65|175.9|176|172.65|171.4|173.15|176.8|175.85|177|176.8|176.45|176.8|176.75|175.85|176.5|178.1|179.1|177.05|174.65|173.9|174.5|175.25|173.05|170|175.95|172.7|172.3|164.9|157.15|152.35|150.5|150.65|151.55|155.95|156.35|157.8|157.6|159.8|161.6|162.3|159.9|155|157.05|155.5|153.9|151.8|153.7|152.35|152.2|152.7|154.1|155.95|154.95|155.35|155.85|153.2|154.2|155.6|154.45|154|159|158.1|160.3|160.65|160.7|159.95|158.6|157.6|158.05|161.2|158.65|160.95|164.3|161.65|163|163.85|165.35|164.75|166.05|164.7|161.7|162.6|163.7|165.1|163.55|162.55|162.5|159.2|156.05|155.3|155.8|155.5|157.65|154.3|150.4|151.3|151|153.2|151.25|153.85|153.35|158.1|156.95|157.75|153.4|153.4|154.7|155.85|153.35|157.15|155.15|154.55|154.5|154.85|154.8|153.35|152.35|149.65|149.85|150.3|150.5|145.75|149.55|151.85|150.05|149.3|149.35|149.75|149.6|144.4|146.45|147.75|153.35|151.7|150.05|152.35|153.65|153.2|151.2|150.2|150|147.7|146.8|148.25|147.05|142.9|143.2|144.3|145.35|146.05|143.15|139.9|144|145.4|145.75|145.45|144.15|143.75|141.05|134.4||142.75|144.75|145.7|145.1|143.1|144.2|142.6|142.6|145|145.25|138.15|137.45|141.1|||138.7|135.5|134.75|129|126.35|133.5|136.55
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|108.657|108.1142|107.857|107.5427|107.9142|105.5713|104.257|101.457|100.1142|100.257|102.7999|103.1999|101.6285|100.9999|100.3142|102.6285|102.2856|100.9999|102.0285|103.3142|102.5999|103.1713|104.9427|104.7142|103.4285|103.657|103.3142|102.9713|104.5428|105.3142|104.3999|101.8285|107.5713|105.1999|103.8856|103.7428|104.9999|108.4285|108.4285|108.5713|108.3713|108.3428|107.2856|107.1999|107.1713|107.6856|106.9427|106.7142|106.9713|107.6285|106.9999||106.657|107.3142|||107.1142|106.8285|104.3428|||104.1999|102.5142|101.4856|102.9999|100.9142|99.9142|98.657|99.0285|98.4856|97.9428|101.1142|101.0856|100.6285|101.0285|100.4285|100.4285|100.7713|100.8285|100.1999|99.7142|99.2285|99.7428|100.057|100.657|100.4856|100.6285|100.3999|100.1713|99.3142|99.2285|97.457|95.9999|99.057|97.1428|97.6285|92.9713|94.1428|92.5713|90.2285|91.0571|92.1428|92.0285|92.9142|94.6856|94.1428|94.6856|96.9142|97.2285|96.5428|95.057|96.257|96.6285|97.4285|95.7142|95.7999|94.9428|95.5999|95.9999|95.0856|96.5142|96.5428|96.6285|93.7142|90.3713|89.9999|91.7999|90.8285|91.1713|96.3713|95.057|95.3999|94.1999|93.6571|92.3713|92.0571|91.3428|90.2285|90.4856|89.2571|90.0571|91.6856|89.7428|89.1713|88.2571|87.9999|85.9428|86.4856|86.0571|84.4571|84.6571|84.8856|84.7999|83.9713|83.8285|84.9713|83.9999|84.0285|83.3999|83.2856|83.4285|83.0856|82.0285|81.0856|81.1428|81.3428|83.1713|83.1142|81.9428|80.0856|82.9428|82.9142|83.9713|81.9142|81.7713|82.0571|83.0571|81.1999|78.6571|78.4571|79.0856|78.5142|78.3142|78.9999|78.2856|78.1428|77.5999|76.7999|77.1142|76.6571|74.3714|75.4571|75.7428|75.9428||76.8571|75.8285|73.7714|70.8856|72.0856|73.1428|76.6285|76.2571|75.5999|76.7428|76.2856|75.2856|74.3142|73.2856|72.7714|71.7428|70.4285|69.9856|68.6285|65.6856||66.0714|66.7428|66.0428|64.2714|63.2142|67.1571|66.8857|67.0856|66.4285|65.3999|65.2571|65.5714|65.1428||69.1142|66.6285|65.4142|63.6142|62.3857|62.9285|62.5999|62.3428|64.4285|64.5571|62.1428|62.7428|64.6142|||63.0999|61.1857|61.5142|58.3428|56.7142|55.8714|57.7857
05546|1052403|/equities/sea-limited|EAFAGROWTH|209.565|214.5|228.7901|223.5|222.08|226|214.9102|216.09|204.83|209.2301|218.44|246.5|246.25|244.71|225|232.0662|240.64|229.27|250.93|270.88|255.15|264.51|275.25||268.78|268.265|265.2|266.01|258.31|242.3937|237.32|239.7042|231|222.97|211.25|209.3|203.06|215.81|226.14|230.2501|232|232.08|226.05||222.08|227.647|220.88|212.4|206.89|202.43|197.89|193.91|195.09|191.87||194.5286|186.6796|183.31|178.8||191.8|194.36|196.5125|192.85|196.6|194.03|188.375|186|189.06|190.25|194.04|200.4|197.6|195.4|186.1|182.5803|174.5|176.59|173.91|178.22||173.7|174.3019|178.1528|175.19|166|165|168.56|172|176.63|171.82|161.51|155.1|164|180.17|180.58|170.59|161|157.55|155.33|163.4532|161.26|162.95|159.41|158.7901|159.6|163.78|162.5|161.95|164.88|161.84|166.33|166.38|166.9006|166.2801|168.15|165.45|158.13|155.21|154.33|154.52|153.86|154.39|157.01|149.55|142.406|146.64|145.9|142.64|143.88|141.855|146.73|145.29|143.001|138.075|138.03|138.13|135.28||137.89|144.12|153.38|153.31|150.56|151.98|150.34|154.34|147.3|144.26|145.9|145.76|146.5|141.18|127.46|124.39|126.58|121.51|118.13|120.34|127.64|137.11|140.24|131.83|124.65|120.1001|118.19|116.91|114.16|109.17|101.7|107.25|113.17|114.74|111.22|107.87|106.96|112.63|106.06|113.62|118.45|119|118.08|111.34|113.22||115.33|108.52|107.06|101.8|101.61|101.33|100.72|110.17|107.91|106.7|102.55|99.57|96.93|90.64|90.64|86.64|90.02|89.64|89.9|85.61|83.7|86.24|82.52|80.26|75.11|75.3|73.94|80.69||76.07|72.26|70|68.12|65.88|60.06|59.28|60.7|61.07|61.58|60.67|57.72|57.6054|55.97|53.85|53.35|55.305|53.43|52.77|54.51|53.52|53.07|52.88|50.35|52.25|52.67|51.41|48.11|47.57|44.46||44.85|44.81|44.5|43.72|40.41|42.62|42.22
05547|484|/equities/atlas-copco-b|EAFAGROWTH|103.22|103.0732|103.9787|104.0521|104.6394|103.8808|102.2901|100.6995|99.0844|99.5983|100.8463|102.8774|103.4403|101.14|99.8675|101.4826|101.556|100.6995|104.5415|104.2968|102.4125|102.6327|103.8563|103.6361|99.7206|98.7663|98.13|99.2802|99.7451|99.6228|100.9442|100.7729|99.6962|97.2001|93.9209|94.9977|97.0043|98.962|99.2312|98.8886|97.6406|96.466|95.7808|96.6862|96.466|97.9832|99.0844|98.4726|98.0811|97.1512|95.7074||91.6451|90.6173|||90.1279|91.1312|89.9566|||90.0789|90.0789|89.1735|91.1067|91.278|91.1067|90.6173|91.0089|90.2258|91.5717|94.1412|92.1101|92.624|92.0611|91.4249|91.8409|91.5472|92.2324|91.8898|93.3581|93.5049|93.7252|94.7285|93.9209|93.2847|92.6729|93.1868|92.5506|90.8131|91.1312|89.6629|89.4182|89.1246|86.7998|87.069|84.0835|85.4539|82.7375|82.2237|82.9823|82.5418|83.6675|84.3037|85.2092|84.5729|86.4082|88.2681|88.5373|88.2925|88.4|90.5|91.2|90.8|90.1|89.4|89.4|89.8|89.4|87.8|91.3|91.8|93.3|91.1|87.6|87.8|89.8|88.2|88|89.5|88.2|88.3|87.5|87.6|87.2|87.3|86.2|85.6|86.4|84.6|85.2|85.5|84.1|85|83.9|85.7|84.6|85.5|84.5|82.9|83.3|84.1|84|83.6|83.4|85.1|84|85.3|84.1|83.4|83.8|83.3|83|82.6|82.7|83.6|85.4|85.4|85.2|85.4|88.1|86.9|86.9|87.9|88.2|89.3|89.9|87.5|87.7|85.4|85.8|86.1|86.8|86.5|85.8|84.3|83.6|83.8|83.9|84.2|82.5|83.7|84.7|82.9||83.4|82.6|81.6|77.5|78.6|79.2|81.4|80.7|82.2|83|82.2|82|81.8|81.1|80.8|81.3|79.9|79.1|78.4|76.9||76.7|77|75.4|72.9|72.7|76.2|75.3|75.6|75.1|73.3|73.2|70.9|70.9||74.7|75.3|74.3|74.8|74.9|74.2|72.6|73.2|73.8|72.9|70.6|70.1|70.3|||70.6|70.5|69.6|68.5|66.3|65.5|66.7
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|11.2147|11.0929|11.0712|11.0755|11.119|11.2321|11.2016|11.393|10.9407|10.6189|10.7102|10.7668|10.7233|10.745|10.4406|10.6581|10.6581|10.5494|10.5841|10.2493|10.2102|10.3493|10.4928|10.545|10.2754|10.3015|10.2537|10.2145|10.2145|10.2537|9.9362|9.8406|9.4405|9.1231|9.0274|8.8187|9.0056|9.2274|9.2057|9.6101|9.7492|9.7492|9.6536|9.4927|9.5014|9.6753|9.6405|9.5709|9.4579|9.5579|9.3666|8.997|8.8187|8.9056|||8.9796|8.9709|8.9665|||8.7882|8.6047|8.2238|8.1038|8.1281|8.0916|7.9281|7.8464|7.7472|7.7246|7.8759|7.8098|7.9612|7.9472|7.9385|7.855|7.942|7.9733|7.9072|8.0325|7.9733|7.9316|7.7368|7.6672|7.7281|7.6585|7.5715|7.3993|7.0462|7.0688|6.9245|6.9297|6.888|6.6827|6.4392|6.1505|6.0861|5.7487|5.4269|5.6634|5.7139|5.9574|6.1313|6.1922|6.1487|6.2061|6.2618|6.2392|6.1852|5.9991|6.1922|6.1505|6.1313|6.0652|5.9974|5.9383|5.8756|5.8061|5.5608|5.7347|5.7017|5.7226|5.6843|5.4617|5.5051|5.5538|5.4286|5.439|5.9017|5.8913|5.8008|5.8617|5.8582|6.0444|5.9956|6.0183|5.9348|5.9469|5.7869|5.7956|5.78|5.5695|5.7539|5.6895|5.7469|5.6547|5.6982|5.6565|5.5608|5.5347|5.5556|5.5225|5.5834|5.6025|5.74|5.773|5.7034|5.4791|5.3556|5.4669|5.439|5.3051|4.9381|5.0146|5.199|5.4199|5.486|5.5086|5.4338|5.5156|5.4043|5.5469|5.493|5.533|5.5991|5.533|5.3225|5.3138|5.0512|5.1434|5.2564|5.3399|5.3608|5.2442|5.2738|5.2008|5.3051|5.2425|5.1886|5.0877|5.2129|5.4756|6.06|6.168|6.134|6.168|6.18|5.774|5.7|5.908|6.656|6.8|6.662|6.366|6.12|6.07|5.752|5.57|5.452|5.606|5.49|5.36|5.012|4.891|4.983|4.882|5.052|5.152|4.986|4.918|5.178|5.132|5.07|5.034|4.88|5.126|5.33|5.268||5.712|5.798|5.754|5.768|5.754|5.586|5.478|5.628|5.588|5.494|5.296|5.448|5.942|||6.02|5.752|5.598|5.266|5.208|5.128|5.022
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|68.6|68.5|69|68.75|69.9|69.9|68.45|67.45|66.35|64.5|64.4|61.95|57.8|59.35|58.15|58.6|60.7|58.5|60.1|57.8|54.7|51.45|52.95|54.3|53.05|52.75|52.6|55.15|56.75|57.55|55.4|55.95|55.85|55.9|55.65|55.85|56.8|59.35|61.05|60.5|63.25|63.05|62.4|62.2|62.7|61.6|65.5|65.35|65|65.05|66.05|61.05|59.9|58.55||57.4|59.2|58.4|||58.4|58.65|61.15|57.45|52|56|65.05|68.5|71|72.05|71.6|70.95|70.4|68.65|67.9|67.5|67.35|70.35|71.5|72|71.55|70.4|69.7|72.65|74|73.4|73.15|74.15|74.8|78.1|77.35|77.15|73.35|78.8|80.1|79.55|76.7|77.3|75.05|73.45|73.25|72.15|74.3|74.75|75|75.1|74.7|75.65|76.25|76.8|77.25|79.4|77.95|76.25|76.25|76.7|75.45|74.65|75.65|75|76.9|75.55|75.8|74.25|71.5|71.85|72.4|71.3|72|72.15|73.15|72.8|69.55|69.5|67.5|67.1|67|66.5|67.15|66.6|68.05|69.25|70.65|71.1|69.95|71.7|70.5|70.7|70.75|66.4|64.05|64.3|63.35|63.35|63.95|64.6|63.35|63.6|63.05|62.65|62.1|61.3|60.45|60.25|60.65|60.9|61.3|62.25|62.45|62.5|64.6|64.85|64.65|62.05|62.2|61.9|61.6|60.7|61.4|60.85|61|61.3|59.5|58.5|58.15|58.9|57.35|56.65|55.75|56.15|54.55|56.3|56.55|56|56.45|55.4|54.2|53.35|50.3|51.1|51.9|54.1|56.1|56.25|56.5|56.35|55.4||55.65|54.65|54.15|53.25|55.65|53|52.4|51.1|49.12|49.38|48.7|47.34|46.8|47.18|47.62|49.42|49.06|46.7|45.78|44.86|44.6||45.9|45.8|44.68|44.7|42.88|43.36|42.3|42.5|43.14|44|43.22|42.88|44.62|||45.9|43.6|44|44.34|43.78|45.98|45.4
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|192.55|192.25|192.85|190.75|183|176.45|171.45|168.15|167.3|170.25|167.65|163.3|161.4|160.95|156.95|160.05|159.1|157.8|157.2|157.15|157.2|159.15|160.1|160.65|157.45|158.2|157.85|161.3|161.5|160.4|158.3|158.95|156.6|151|152.9|151.9|154.05|158.6|157.25|159.1|162.4|160.55|161.45|165.05|165.35|168.05|171|172.4|172.05|173.75|173.55|170.4|168|170.8||165.8|167.95|167.75|||165.5|163.5|160.65|159.85|162.9|171.05|167.55|163.1|162.45|160.25|160.4|161|159.85|161.8|158.7|146.6|146.05|150.05|147.85|152.55|152.15|144.35|138.45|141.15|141.1|140.95|142.25|140.65|145.2|149.25|148.65|144.5|140.2|145.55|150.8|151.2|145.45|145.35|145.05|144.4|134.3|134.1|134.75|136.85|139.65|138.4|138.4|141.3|143.4|144.95|140.55|142.4|141.45|141.55|139|139.7|135.45|136.7|134.7|131.7|133.75|133.45|134.85|137.7|128.05|127.9|127.45|124.6|127.7|134.75|134.5|134.5|128.75|126.5|125.35|124.25|122.75|121.15|124.75|123.15|126.5|130.95|135.15|139.7|136.45|138.3|134.8|134.25|133.95|132.4|132.7|134|133.25|131.45|132.65|131.05|129.85|127.95|128.75|131.05|129.55|129.55|129.2|126.85|127.9|126.1|127.35|125.05|124.95|123.85|125.55|125.2|124.7|124.9|126.2|125.7|122.15|119.85|118.65|117.5|118.55|118.55|118|117.9|117.85|115.6|115.5|115.2|118|120.95|120|123.5|121.15|122.45|121.8|116.9|117.2|118.2|115.8|117.85|117.75|120.5|119.8|125.3|126.3|123.35|120|117.9|115.4|114|115.2|114.3|117.9|116.15|115.15|115.95|115.35|115|114.05|110.1|109.3|110.9|111.4|112|110.85|108.55|104.55|109.3|109.95||108.45|106.6|105.2|103.6|100.55|99.22|98.96|99.72|101.4|94.56|86.82|84.12|85.16|||84.7|79.3308|81.2192|77.9342|76.5376|75.8491|76.5376
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|30.83|30.68|30.3|29.02|28.51|28.65|28.2|27.1|27.34|27.6|27.8|28.53|29.02|28.85|28.11|28.61|29.27|30.34|31.52|32.11|32.02|31.74|32.09|32.18|32|31.92|32.3|32.43|32.9|33.17|33.62|33.2|32.6|33.51|34.34|34.21|34.55|34.75|34.27|34.94|33.26|32.21|31.09|31.37|31.64|32.09|31.9|31.92|32.07|32.22|32.4|33.12|32.52|33.01||32.89|32.84|33.44|33.45||33.4|33.41|32.77|32.74|32.72|32.46|31.6|31.9|32|31.55|31.62|31.51|31.47|31.84|32.19|33.55|34.95|35|34|32.45|32.47|33.03|32.91|32.7|32.66|33.2|33.4|33.55|34.29|32.7|32.65|32.6|32.39|36.15|36.03|36.32|35.36|35.2|34.9|35|35.38|34.5|34.61|35.35|35.45|35.5|35.55|35|34.85|34.8|34.85|35.15|34.79|34.53|34.44|33.55|33.15|33.2|32.87|33.04|33.1|33|33.15|33.05|32.8|32.4|32.42|30.82|31.07|31.66|32.44|32.66|32.63|32.94|32.09|33.53|33.28|33.8|33.86|34.19|35.97|35.1|34.94|36.6|36.9|36.8|35.96|35.3|35|34.83|34.68|35.43|36.36|34.12|34.1|34.21|33.8|34.31|35.34|35.26|36.14|36.52|35.53|35.33|35.2|35.54|34.82|34.85|34.85|34.8|35.2|35.99|35.56|35.55|35.6|35.45|36.1|35.61|34.82|35.16|35.02|35.1|35.06|34.3|34.5|34.03|33.89|33.6|32.45|30.57|30.25|29.98|29.56|28.57|28.36|28.57|28.33|28|28.01|27.6|28.2|27.91|28.3|28.1|27.85|28.51|29.16|29.38||29.12|29.3|30.39|29.76|29.4|29.2|29.8|29.32|29.81|30.26|30.05|30.3|29.5|29.16|28.86|29.06|28.5|27.95|27.4|27.56|27.3|27.17|27.87|28.15||27.53|27.65|27.06|28.5|29.15|28.25|27.7|27.52|26.83|||26.78|26.68|27.55|29.21|29.76|29.53|29.27
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|51.7|52.53|52.29|52.21|52.98|53.1|53.54|53.3995|52.41|50.85|50.26|51.13|51.92|51.34|50.85|51.52|52.23|51.76|50.95|52.11|52.63|52.14|51.79||50.63|49.7|50.83|50.16|49.77|49.12|48.73|48.92|48.38|46.59|46.28|45.25|44.335|47.06|47.2|47.4369|47.56|47.27|47.72||47.6|48.61|49.105|48.88|48.95|50.31|48.5|48.26|47.79|48.175||48.695|48.61|48.53|47.87||46.86|46.42|45.87|45.8|46.74|46.76|46.76|46.65|46.715|46.51|47.09|46.75|45.685|46.12|46.8|46.37|45.06|44.32|43.79|43.84||43.53|42.94|42.41|42.3|41.4901|42.63|40.18|39.57|39.41|40.02|39.625|39.55|38.59|34.02|35.1|34.86|35.55|35.64|35.12|35.5|36.72|37.94|37.78|38.72|38.31|37.3|37.81|37.55|38.06|38.315|39.58|39.41|39.96|40.01|39.585|39.29|39.63|39.52|38.905|38.86|38.445|38.7|39.71|37.66|37.73|38.775|38.75|38.87|41.83|43.27|44.4746|44.23|44.21|42.93|43.86|44.05|43.85||43.765|42.41|40.5|40.55|41.15|41.54|41.35|41.08|41.18|39.28|38.98|40.11|40.29|40.69|40.43|41.88|42.54|42.6|42.33|41.3358|39.98|38.78|40.33|39.82|39.74|40.45|40.6|41.08|41.01|40.68|40.78|40.54|39.54|38.79|38.21|38.83|38.86|39.345|38.2|38.945|37.26|37.23|38.495|38.57|38.58||37.87|37.51|37.395|37.31|37.24|37.41|37.57|39.1875|38.38|38.47|38.02|38.16|38.8788|36.9|37.64|37.34|40.19|41.24|42.53|41.42|39.76|39.46|38.73|37.95|37.2|39.21|38.86|36.27||36.18|36.45|36.4|36.15|36.39|34.99|34.33|34.88|36.94|38.24|38.6922|37.89|37.83|37.88|38.53|38.73|39.32|39.77|39.97|40.565|39.11|39.14|39|38.66|40.35|40.63|40.69|41.05|41.67|41.815||43.15|42.56|41.07|38.355|36.33|36.42|35.76
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|246.0968|246.6916|244.4612|239.911|237.4426|237.0857|231.9407|228.7585|225.4574|228.9965|231.4054|234.3794|236.6991|235.2418|227.331|233.8738|230.8998|223.5243|235.0931|240.3571|241.3385|247.911|258.3496|260.9965|257.3682|253.3831|249.9035|248.5355|249.16|250.2307|249.6954|259.3905|257.8441|245.056|242.3496|239.3757|243.7177|247.5838|246.6024|245.8887|248.1489|247.4054|245.3534|248.7139|248.0299|250.4686|249.5169|248.2976|250.4983|252.937|251.0634||256.8627|249.2195|||247.1377|246.8403|242.0225|||243.2716|243.7177|242.8255|247.6731|240.8329|236.6396|231.4351|229.3533|228.3422|226.8552|229.6805|231.7325|232.2084|236.4612|239.792|239.3459|239.2567|241.4872|241.1303|237.1749|235.0634|233.398|238.7511|237.2344|234.647|233.844|230.9593|231.4054|235.5392|234.0522|233.16|228.015|231.7028|241.2195|240.1489|224.7139|222.5429|216.357|211.8069|214.4537|213.0857|215.4351|218.082|223.0782|218.3794|220.7585|224.9816|223.792|216.5652|210.2306|212.2232|212.1935|211.5987|210.2901|207.1674|208.5057|209.6061|213.2938|208.4463|210.0522|214.1266|212.2827|208.9221|202.528|195.5392|196.7585|193.6656|193.1897|193.9332|191.5243|190.186|187.7771|186.7065|187.3013|187.3013|186.1711|182.5132|189.7399|188.8477|192.8329|199.108|199.2567|197.7697|194.4091|197.3533|196.134|195.5392|193.8666|188.6238|189.3229|189.0316|187.6918|187.3423|186.4102|190.0219|185.2451|184.3713|184.0801|185.7112|185.5364|184.4296|183.2645|178.0217|177.847|175.5751|177.0897|175.9246|175.1673|177.0897|180.7596|175.9829|175.9246|174.0023|171.9634|169.2838|163.2254|160.7206|156.8176|151.4|151.4583|149.1282|147.6718|147.9049|146.9728|144.1766|141.264|140.8562|139.9824|141.031|137.8853|139.3999|141.264|139.9242||141.6135|140.0407|139.0504|127.3997|130.4871|133.5746|139.8077|139.3416|142.8951|144.7592|142.3125|142.2543|140.0407|138.4678|135.4387|134.3901|132.8755|129.9046|127.924|124.8366||126.5259|125.9434|125.8851|123.6133|121.4579|124.8366|126.5259|125.8851|126.2347|117.3219|114.0889|113.3025|112.1374||116.5064|114.8462|113.419|112.749|109.2247|108.9917|108.5257|108.3218|110.8267|111.0888|107.3898|109.8655|112.1374|||111.0015|104.0693|103.0499|98.4479|94.3993|94.2537|93.2634
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|13430|13190|13230|13130|13000|13040|12580|12340|11940|12410|12370|12510|12620|12500|12200|12590|11920|11560|11740|11550|11430|11470|11290|11550|11550|11600|11160|12320|12170|12140|11980|12260|12090|11630|11400|10840|11160|12150|12550|13110|13670|13810|13800|13750|13700|13860|13580|13510|13290|13060|12620|12630|12710|12690|||12650|12650|12660|||12460|12620|12710|12740|12720|12830|12550|12450|11980|11800|11970|11860|11870|11850|11530|11470|11540|11440|11500|11470|11330|11170|11010|10640|10500|10390|10450|10400|10210|9985|9840|9875|9835|9690|9670|9530|9595|9285|9050|8975|9045|9310|9240|9455|9390|9535|9765|9835|9880|9780|9980|9740|9635|9520|9480|9395|9275|9330|9180|9320|9155|9165|8995|8870|8775|8885|8770|8475|8820|8825|8800|8765|8865|8765|9135|9020|8855|8940|8795|8990|8945|8845|8860|8675|8755|8635|8680|8635|8655|8975|8915|8600|8400|8315|8340|8380|8190|8085|7885|7860|7790|7635|7430|7470|7500|7660|7650|7660|7720|7810|7820|7850|7810|7770|7695|7610|7545|7585|7385|7430|7500|7590|7625|7365|7265|7125|7090|6990|7075|6935|7095|7280|7230|7410|7530|7145|7120|6780|6685|6845|7160|7255|7190||6895|6505|6355||6090|6240|6355|6485|6415|||6355|6385|6085|5895|5750|5705|5935|6000||5860|5840|5805|5700|6070|6240|6180|6050|6010|5900|6020|5865|5905|5985|6050|5820|5775|6095||||6000|6090|5565|5340|5330|5480
05555|1082092|/equities/epiroc-b|EAFAGROWTH|167.7668|169.8811|170.4712|170.3237|166.6851|162.014|161.6206|161.4731|159.8014|159.5063|160.9814|164.5708|165.8001|164.2266|161.5715|167.3243|164.2266|161.2765|162.3582|158.7196|155.1794|154.3435|152.5734|151.6392|149.7216|149.1315|147.9515|148.2957|147.2631|146.7714|149.4757|148.2465|145.6405|142.6412|141.2152|140.6744|141.3627|141.0677|146.8206|147.2631|146.083|143.6737|141.9528|142.887|143.3787|146.5256|147.9515|147.2139|146.9681|145.0505|138.0192||137.9209|137.38|||136.6916|139.396|139.4943|||137.7242|137.9209|136.4949|137.4292|137.675|139.0026|137.2325|137.7734|135.4624|136.0524|136.5441|132.9056|133.6431|133.3481|132.168|132.3647|132.6105|132.7089|133.0039|134.0365|133.7906|136.2491|135.8066|134.6265|133.6923|133.889|135.5116|133.4464|132.2172|132.2664|133.7906|134.2331|137.97|135.0199|134.8723|129.6112|127.8411|123.5142|124.8909|122.9241|124.8417|127.1035|126.5627|121.9407|117.7121|118.843|120.7607|121.2524|120.4165|119.5314|120.859|120.9573|122.6291|122.5308|121.9407|122.3341|122.3341|122.3341|120.9082|122.9733|122.6291|124.0059|120.1706|117.7613|118.253|119.6789|119.2856|118.7447|120.9573|120.859|121.5965|120.859|120.7607|120.564|120.6623|122.3833|121.1049|122.4324|120.6132|121.3999|121.8424|120.859|122.2849|122.7274|125.0876|122.6783|123.3175|123.3667|121.2032|121.154|122.6291|122.3341|121.154|120.9082|122.0882|120.7115|120.859|118.1055|119.4822|119.9739|118.7447|117.1221|116.0404|117.1713|118.253|119.6298|120.1706|118.9906|115.942|116.5812|120.6132|120.0723|119.6789|119.6298|117.7613|116.5321|115.057|114.1228|112.5985|112.8443|113.041|113.2869|112.2543|111.2217|110.9267|111.8118|110.8776|110.7792|110.9267|109.1566|112.1068|113.3852|111.1234||110.6809|108.7633|107.7799|103.5021|105.4197|107.2882|110.0417|108.5666|109.9433|109.4025|107.0423|105.5672|103.1579|102.322|102.4696|105.0264|102.2729|100.3061|98.831|96.2348||98.6835|99.2735|98.3885|93.1863|91.5342|97.5133|98.9293|98.9293|96.5889|95.5071|94.8974|91.6719|83.6671||95.2121|98.3196|98.4376|99.0277|97.1986|96.9625|91.4556|91.5145|91.4752|91.4359|87.876|92.6356|96.5692|||95.9005|95.8612|96.4118|92.7143|90.5115|92.5766|92.9503
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|9.7|9.69|9.69|9.71|9.78|9.81|9.93|9.7|9.45|9.46|9.35|9.32|9.46|9.46|9.37|9.59|9.55|9.48|9.47|9.61|9.29|9.75|9.84|9.74|9.72|9.7|9.64|9.64|9.47|9.3|9.14|9.16|8.92|8.85|8.83|8.84|8.8|8.8|8.79|8.75|8.81|8.76|8.77|8.71|8.66|8.7|8.63|8.67|8.71|8.75|8.58|8.88|8.96|9.2|||9.35|9.3||||9.04|9.08|9.1|9.22|9.19|9.11|9.15|9.35|9.31|9.31|9.3|9.4|9.41|9.43|9.46|9.45|9.45|9.57|9.44|9.5|9.41|9.38|9.53|9.43|9.61|9.67|9.72|9.7|9.6|9.69|9.6|9.48|9.35|9.04|9.1|8.52|8.82|8.8|8.74|8.77|8.84|9.05|9.03|9.23|9.06|9.09|9.31|9.36|9.4|9.32|9.5|9.46|9.34|9.27|9.27|9.27|9.26|9.34|9.25|9.29|9.22|9.32|9.19|9.13|9.22|9.37|9.16|9.13|9.28|9.03|9.24|9.06|9.11|9.06|9|8.94|8.86|8.81|8.76|8.88|8.8|8.71||8.48|8.63|8.67|8.62|8.59|8.45|8.54|8.57|8.54|8.48|8.52|8.7|8.56|8.54|8.45|8.39|8.41|8.52|8.4|8.41|8.46|8.39|8.61|8.1|8.09|8.1|8.19|8.12|8.17|8.01|7.99|8.08|8.06|7.88|8.09|8.04|7.93|7.85|7.87|7.72|7.708|7.648|7.426|7.47|7.456|7.462|7.252|7.65|7.698|7.634|7.686|7.464|7.574|7.378|7.236|7.22|7.25|7.356|7.252|7.38|7.378|7.32|7.3|7.24|7.166|7.168|6.896|6.9|6.908||6.68|6.764|6.712|6.724|7.002|6.918|6.916|7.16|7.21|7.16||6.974|6.962|6.65|6.86|7.069|7.01|6.81|6.786|6.742|6.506|6.594|6.626|6.59|6.668|6.844|6.734|6.622|6.604|||6.47|6.488|6.53|6.24|6.112|6.278|6.136
05557|1174890|/equities/endeavour-group|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|141.4|142|144.8|145.2|147.2|148.2|145.6|139|133|140.2|149|162.2|158.2|157|152.2|159|157.2|155.6|172.6|163|158.4|163|145.6|142.4|139.6|136.8|135.8|136|134.8|131.2|130|128.4|126.2|123.4|122|115.6|121.4|128.8|130.8|126.6|127.8|124.4|121.2|121.8|121.2|120|120|121.4|124.6|128.6|125.6||133|135.6|||129.4|128.4|125.2|||122.6|120.6|116.8|117.4|118.6|119.4|119.2|116.8|115.6|112.8|112|109.4|107.2|107.4|109|110.8|110.4|103.8|99.6|95.8|93.3|91.6|96.3|96.5|96.2|95.3|94.6|92.1|95|89.4|86.7|86|86.5|93.7|95.9|90.4|83|80|79.7|78.6|78.3|78.8|79.3|81.1|81.8|83.1|86.6|86.7|87|85.8|89.3|88.1|90.1|86.6|85.1|88.7|86.3|79.7|72.2|72.1|72.8|74.5|73.7|73.2|70.3|70.6|72.3|74.4|78.7|77.3|76.4|76.2|73.9|73.1|74.6|73.7|72.7|76.3|74.8|80.2|82.8|87|86|83|83.6|82.6|81.5|80.6|78.4|76.2|76.7|76.9|75.6|74.1|72.4|71.3|73.7|73.5|73.3|71.6|71.5|71|69.2|65.3|64.1|66.4|67.8|69.6|69|74.4|71.6|72.9|72.6|74.1|76.4|77.3|74.6|77.8|77.4|77.3|78.3|79.1|79.6|81.1|80.6|78.8|77.4|76.7|77.1|74|75.6|75.2|74.1||74.6|71.2|68.5|62.6|62.1|63.4|63.3|61.6|57.7|58|61|61.5|62|60.5|56.8|55.3|58.7|64.3|62.4|60.7||59.6|56.9|55.6|53.8|53.7|55.7|56.8|57.3|55.1|55.1|52.5|51.4|48.9||49.6|48.55|42.65|43.95|43.45|43.2|43.1|43|42.8|42.75|42.65|43|42.7|||42.15|40.7|41.85|39.7|38.4|38|37.35
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|24.6|25.05|24.1|23.8|24.15|23.45|23.4|22.35|23.05|22.8|23.65|24.3|25|24.8|23.8|25.15|25|25.95|27.25|27.45|27.25|27.85|28.4|||28.1|27.85|28.3|29.45|29.2|28.6|28.75|27.75|27.35|26.4|25.7|25.6|26|25.85|25.65|25.95|25.95|25.85|25.55|25.9|25.9|26|26.8|26.85|27.25|26.75|26.9|27.2|27.1||27.15|27.4|27.05|26.55||26.6|25.85|24.55|25.35|24.5|24|23.95|23.75|23.75|23.85|23.5|23.1|23.5|23.25|23.3|23.65|23.2|23.4|23.15|24.25|24.05|23.8|25.05|24.9|24.9|24.85|24.8|24.65|24.65|24|23.25|22.35|22.35|24.65|23.9|23.45|22.75|22.7|22.6|23.05|23.1|23.3|23.35||23.45|23.7|23.55|23.5|23.4|24.4|24.5|24.3||23.9|24.05|24.25|24.05|24.1|24.15|||23.55|23.4|23.8|23.35|23.3|23.45|23.5|23.05|23.05|22.9|24.55|24|24.1|23.7|23.7|24.5|24.35|23.95|23.1|23.4|22.6|22.65|23.1|22.1|21.65|21.8|22.05|22.05|21.4|21|21.3|21.05|20.6|19.96|19.96|19.76|19.54|19.2|19.42|19.1|19.16|19.08|18.8|18.86|18.36|17.72|17.98|17.94|18.02|17.98|18.6|18.58|17.88|17.86|18.18|17.9|18|18.24|18.08|17.78|17.44|18|18.24|18.06|18||17.9|17.84|18||17.92|17.72|17.88|18.48|17.8|17.46|17.42|16.88|16.84|16.8|16.8|16.74|16.5|17.48|17.34|17.44|17.44|16.98|17.22|16.58|16.34|16.7|16.18|16.8|17.14|17.08|16.72|16|15.62|15.74|15.94|16.62|16.82|16.88|16.8|16.8|16.84|16.6|||16.7|16.3|16.74|16.8|16.84|16.82|17.52|18|18|17.62|17.78|16.64|||16.26|16.12|16.52|16.2|16.36|16.84|16.62
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|116.5|114.55|117.65|116.4|115.1|112.95|110.1|107.1|105.45|104.3|104.35|106.1|105.05|104.05|99.68|101.9|101.2|99.14|101.95|101.55|101.7|102.25|103.1|103.35|101.25|101.75|102.55|102.3|103.5|103.75|105.6|105.4|107.4|104.45|102.1|105.4|107.95|107.6|107.75|107.6|108.6|108.75|107|109.2|108.5|110|107.4|106.65|106.95|106.3|105.05||107.1|107.15|||106.5|107.15|106.5|||105.75|105.3|104.15|106|104.65|103.75|103.85|103.25|99.8|99|97.5|92.42|91.18|89.82|88.1|89|89.1|90.96|90.3|90.4|90.26|90.32|90.06|90.1|90.2|90.06|89.92|89.3|88.5|88.78|86.06|85.84|91|94.52|95.92|94.06|92.4|90.16|89|90.06|90.66|91.5|92.58|98.8|98.98|97.18|100.85|99.84|100.5|98.8|99.54|98.24|99.76|99.48|99.48|98.74|98.1|99.1|97.7|98.62|95.74|95.86|94.78|93.08|92.06|91.94|90.5|90.84|93.84|93.8|93.16|91.92|91.06|91.4|90.24|91.36|91.28|91.86|91|91.38|94.92|93.5|93.98|93.9|94.58|94.54|94.4|92.66|90.32|91.08|90.2|88.04|87.14|85.56|86.02|87.64|87.38|86.34|85.5|85.66|84.88|84.72|83.08|82.74|83.28|83.2|83.06|80.88|79.88|80.34|78.24|78.82|79.54|79.12|78.04|79.2|79.74|79.9|78.64|77.6|76.96|76.3|76.66|76.16|75.8|75.2|75.26|74.3|75.26|74.02|74.82|75.76|72.82||74.04|74.92|74.44|70.04|69.38|70.84|74.36|74.02|73.2|73.52|72.58|70.56|69.22|69.3|68.08|69.66|67.4|65.88|65.26|62.72||62.8|59.58|57.6|55.64|55|56.1|57.74|57.86|57.62|56.9|56.08|56.5|56.1||59.16|58.76|58.22|59.86|57.94|57.38|56.88|55.54|55.36|54.48|51.46|51.56|53.3|||52.5|49.38|49.35|46|45.08|45.35|46.83
05561|1076785|/equities/mercari|EAFAGROWTH|5370|5260|5090|5090|5130|5030|5110|4950|5110|4960|5110|5340|5430|5060|5050|5160|5180||5400|5320|5380|5460|5930|5920|5600||5180|5050|4990|4815|5180|5010|5030|4965|5030|5110|5200|5140|5100|5120|5060|5050|5180|5550|5470|5450|5490|5360||5330|5020|5020|4780|4575|||4430|4445|4365|4395|4440|4385|4370|4425|4350|4270|4225|4265|4275|4280|4315|4330|4255|4350|4400|4585|4695|4785|4605|4420|4350|4375|4270||4190|4225|4210|4300|4355|4160|4230|4050|4005|4455|4455|4425|4180||4235|4375|4350|4460|4530|4605|4720|5020|5420|5550|5490|5390|5470|5740|5640|5550|5380|5310|5000|4965|4840|4815||4715|4630|4500|4690|4710|4800|||4635|4695|4775|4605|4545|4590|4770|4745|4655|4790|4770|5000|5040|4800|4730|4550|4925|4920|4985|4950|4890|4855|4870|4690|4665|4730|4740|4545|4855||4830|4560|4695|4640|4460|4235|4275|4265|4360|4320|||4375|4405|4250|4175|4135|4045|4015|3950|3860|3680|3560|3655|3595|3480|3420|3370|3210|3335|3290|3220|3280|3230|3185|3230|3230|3130|3035|2983|2830|3040|3090|3055|3125|3145|3250|3345|3310|3175|3060|2978|2871|2912|2941|2911|2924|2814|2737|2796|2810|2807|2805|2792|2786|2834|2747||||2568|2636||2475|2491|2489|2501|2350|2462|2558|2474|2260|2123|2071|2045|2033|2068|1974|2006|1913|1867|1916|2037
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|217.4|219.2|217.6|216.2|214.4|214.4|208|204.8|202.6|199.1|199.2|198.4|197.5|193.4|190|193.1|191.9|190.5|197.4|199.1|199.5|203.6|206.8|201|196.6|194.5|194.6|195|194.6|193.8|192.8|193.1|192.3|188.6|187.3|186.2|191.5|193.4|193.5|196|195.1|193|191.1|190.5|190.8|192.1|190.8|190.7|191.5|194.1|194.5||193.6|198.5|||198.5|197.9|194.4|||193.6|193.2|190.7|192.7|192|189.6|190.4|190.4|184.7|182.3|187.1|187.3|186.9|184.5|216|216.2|217.4|218.6|217|216.6|215|212.6|219|228.4|228.4|227.8|227|226.8|229.6|228|227.4|223.4|234.8|228.8|223.8|211.8|209.6|205.2|199.6|199|198.2|202.8|205.6|210.4|206.6|207.4|212|212.2|211.6|209.4|213.8|213|211.4|208|207.2|206.6|206.4|207|205.8|210.2|209.6|210.4|207|204|202.4|202.6|200.6|201.2|200|198.8|196.5|195.2|194.5|193|192.8|192|190.8|192.2|190.6|192.6|194.7|192.7|191.8|190|193.1|189.5|188.6|184.2|181.7|186.8|191.3|190.6|189.4|188.3|188.1|185.9|186.2|187.8|189.2|186.2|182.8|181.6|178.5|177.2|176.1|177.8|178|179.4|179|181.5|177.6|178.1|176.6|175.8|173.1|174.6|171.4|172.1|171.2|171.4|173|172.3|171.1|171|171.2|167.7|167.4|167.5|168.4|164.7|166.5|168.3|166||169.1|170.7|169.7|162.5|167.2|169.4|179.7|178.6|176.9|177.1|176.4|175|168.9|167.6|163.4|164.7|165.5|169|167.3|166.7||166.3|166.4|163.7|158|157.2|158.1|149|148.8|147.7|145.7|142.5|140.9|139.5||145.8|146.8|148.5|150.2|150.7|147.7|145.8|147.2|149|150.7|146.6|150.6|152.9|||150.3|147.5|146.3|140.9|136.5|132.8|136.1
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.21|4.2|4.2|4.04|3.962|3.83|3.83|3.875|3.81|3.72|3.85|3.85|3.86|3.905|3.72|3.77|3.58|3.35|3.2|3.2|3.23|3.3|3.28||3.295|3.26|3.3|3.275|3.19|3.15|3.08|3.1|3.1|3|3.01|3.12|3.12|3.08|3.12|3.07|3.17|3.18|3.15||3.275|3.2424|3.16|3.13|3.18|3.2|3.12|3.1|3.16|3.16||3.15|3.2|3|3.1||3.18|3.07|3.15|3.2|3.31|3.32|3.266|3.28|3.28|3.25|3.25|3.25|3.3|3.25|3.32|3.3|3.25|3.16|3.25|3.39||3.37|3.16|3|2.97|3.04|3.04|2.98|2.89|2.83|2.9|2.9|2.85|2.65|2.62|2.57|2.55|2.51|2.475|2.48|2.51|2.52|2.61|2.64|2.61|2.61|2.595|2.55|2.51|2.53|2.55|2.58|2.6|2.61|2.6|2.63|2.58|2.52|2.55|2.52|2.52|2.45|2.48|2.46|2.44|2.42|2.48|2.48|2.5|2.565|2.55|2.55|2.57|2.55|2.56|2.55|2.61|2.61||2.62|2.63|2.62|2.64|2.7|2.64|2.63|2.72|2.68|2.66|2.63|2.61|2.66|2.71|2.7|2.72|2.61|2.65|2.625|2.52|2.52|2.54|2.47|2.45|2.4|2.49|2.49|2.54|2.5856|2.62|2.6|2.61|2.6|2.64|2.62|2.66|2.6|2.7|2.64|2.71|2.73|2.7|2.75|2.75|2.78||2.71|2.64|2.67|2.7|2.71|2.71|2.75|2.83|2.8|2.85|2.9|2.95|2.96|2.88|3|2.93|3.1|3.16|3.155|3.145|3.2|3.08|2.87|2.765|2.7|2.71|2.6|2.45||2.65|2.6|2.6|2.65|2.68|2.74|2.655|2.95|3.01|3.23|3.15|3.3|3.105|4.16|4.18|4.25|4.3|4.215|4.31||4.22|4.32||4.05|4.38|4.335|4.29|4.29|4.42|4.2||4.24|4.14|4.21|3.87|3.83|3.92|3.8
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|107.5|110.85|112.5|110.85|108|107.15|105.85|103.25|102.75|105.05|109.3|114.4|117.1|114.35|107.5|114.5|112.85|114.15|124.1|124.7|121.4|125.45|127.05|126.75|127.05|122.6|121.4|118.55|120.1|117.55|114.25|107.6|99.5|95.075|94.5|91.125|95.55|99.525|101.65|102|98.675|97.525|93.775|96.075|96.325|97.825|96.85|96|99.3|100.5|100||98.5|97.2|||97.35|97.15|94.425|||95.2|93.475|92.025|93.025|90.825|88.075|85.875|84.15|83.275|83|84.525|85.125|84.15|82.975|81.5|81.5|84.15|85|81.5|79.575|78.75|77.675|81.725|87.65|89.675|90.675|84.75|82.65|82.325|80.75|78.7|80.5|84.3|91.65|90.65|86.75|86.875|86.5|86.775|84.925|85|87.1|86.875|88.375|85.4|86.325|88.5|85.825|85.15|84.375|85.9|85.1|85.15|86|83.075|86.5|86.45|84.725|83.125|82.225|82.275|83.875|84.05|84.275|84.275|86.025|84.925|82.05|83.15|82.5|84.025|82|80.725|81.25|81.375|80.25|78.925|80.5|77.5|80.425|86.3|85|84.2|83.6|84.65|83.8|83.5|82.65|81.025|80.2|77.875|77.725|78.275|76.475|75.725|65.5|69.75|71.5|73.675|73.125|72.4|72.3|70.7|68.35|67.6|67.525|68.425|69.2|68.325|69.825|68.575|70.525|70.6|70.25|68.25|68.325|67.475|70.025|71.2|71.125|70.6|70.275|68.2|67.025|66.925|64.6|63.825|63.125|64.175|62.075|62.35|61.575|59.075||60.3|59.75|59.45|57|56.75|58.725|58.55|57.025|56.275|58.4|57.325|56.875|57.225|55.9|54.025|53.5|54.475|58.3|59.325|55.4||52|57|56.3|54.825|54.6|55.25|54.975|53.5|54.15|52.15|52.125|51.475|44.6||51.2|52.3|52.7|52.325|50.5|50|51.6|52.025|51.6|50.775|48|47.21|46.16|||45.79|45.29|46.02|47.5|46|45.51|47.03
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|16.72|17.05|17.43|17.09|17.49|17.25|16.52|16.3|15.91|15.91|15.81|16.52|18.22|17.98|17.78|18.06|17.9|17.94|18.91|18.55|18.75|19.54|19.98|19.46|19.88|21.32|21.71|21.56|22.45|22.5|22.25|22.45|22.15|21.96|22.06|20.92|20.97|22.85|24.08|23.68|23.04|23.29|22.7|22.65|22.3|23.04|22.7|22.8|23.39|25.02|23.93|23.09|22.89|22.8||22.5|22.25|22.55|21.76||21.41|20.67|20.03|19.44|19.88|19.4|19.32|18.39|18.22|18.06|18.12|18.26|17.86|17.53|17.53|17.31|17.09|17.01|17.21|16.95|16.93|16.93|16.86|17.11|16.97|16.64|16.76|16.66|16.87|17.15|16.91|15.99|15.83|16.2|16.56|16.44|15.87|15.97|15.51|15.39|15.18|15.18|15.49|15.43|15.81|15.87|16.36|16.4|16.52|16.24|16.6|16.44|16.24|15.41|14.78|14.96|14.57|14.43|14.33|14.21|13.95|13.6|13.56|13.46|13.36|13.52|13.54|13.68|13.76|13.74|13.6|13.89|13.86|13.84|13.74|13.7|13.5|13.2|13.56|13.5|14.07|13.97|14.01|14.13|14.03|13.99|13.95|13.99|13.95|13.64|13.58|13.5|13.46|13.32|13.44|13.64|13.62|13.7|13.72|13.66|13.54|13.66|13.62|13.5|13.68|13.32|13.62|13.58|13.82|13.84|13.74|13.86|13.93|13.48|13.48|13.09|13.16|13.07|13.11|13.11|12.97|12.67|12.3|12.34|12.51|12.2|11.98|11.84|11.62|11.59|11.39|11.49|11.57|11.51|11.47|11.47|11.41|11.41|11.15|11.43|11.7|11.84|11.88|11.82|11.96|12.14|12.12|12.02|11.84|11.55|11.09|10.99|11.43|11.35|11.13|11.01|11.03|11.07|11.11|10.99|10.91|11.19|11.09|10.8|10.95|10.74|10.86|10.91|10.8||10.91|10.78|10.62|10.42|10.3|10.24|10.2|10.2|10.4|10.54|10.32|10.22|10.28|||10.3|10.2|10.22|10.03|10.07|9.91|10.3
05566|1128943|/equities/adevinta-b|EAFAGROWTH|127.2|127|129.3|129|129.9|134.6|134.6|133|132|133|133|129.5|123.7|123.3|119.9|123.1|124.6|121.2|126.4|129.4|126.4|128.3|125.4|130.8|132.8|129.9|138.6|135.9|135.7|132.9|134.8|131.4|128.1|127.7|120.7|121.4|124|126.4|126.9|129|127.5|125.4|126.1|124.9|123.1|125|128.4|129.2|134.9|133.4|129.1|130|136.6|140.4|||140.2|143.2|140.8|||142.1|140.8|138.3|138.4|137.5|133.8|131.7|132|125.5|127.4|129.6|134.5|134.2|135.4|135.8|133.6|140.1|143.8|141.1|141.9|135.3|135.8|137.4|133.7|134.5|134.8|135.2|136.4|138.6|136.6|133.7|138.4|143.9|143.3|145.5|141.5|140.7|141.2|145.7|148.4|149.3|150.4|154.5|156.1|155.2|156.8|162.5|165.2|166.6|166.2|169.5|167|167.9|165.3|166.6|168|165.5|162|160.1|157.6|158.1|158.5|157|156.5|155.5|154.7|153.6|151|157.8|157.1|159.8|156|152.3|152|151.8|149.1|151.7|147.6|149.3|159.3|159.1|154.8|160.4|159.5|160.8|160.8|161.1|158.5|157.1|156.7|155.4|152.7|153.7|153.5|153.7|150.3|155.2|154.1|157.4|156.4|151|149.2|143.1|143.4|147.1|140.4|140.8|133.8|135.3|140|138.7|138.3||111.3|103.3|101.3|95.9|98|95.35|96.1|96.6|94.65|96.45|96.75|96|95.85|94.45|92.1|95.3|95.6|96.55|97.55|96.75|95.65|97.95|96.6|97.05|94.95|96.65|98.45|102.8|103.2|101.2|109.5|108.3|104|99.7||99.7|96.75|95.65|97.7|98.75|96.15||98.2|95.5|91.8|95.05|96.5|92.3|94.8|95.3|95.65|93|88.05|82.95|82.1||83.35|81.5|80.6|81.7|84.25|84.15|84.5|84.9|87.4|87.9|86.1|92.8|98.05||||101.4|96.7|90.75|86.8|86.5|84.7
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|227.346|226.389|227.346|225.91|224.953|223.996|223.996|221.124|215.38|214.423|215.38|214.902|211.551|209.637|205.808|209.158|205.329|202.936|206.287|201.979|200.543|202.936|201.5|203.415|202.458|203.893|202.936|202.458|203.415|200.543|204.372|202.936|201.979|199.586|196.235|193.364|197.193|203.893|203.893|206.765|207.244|204.851|203.893|202.936|201.5|205.329|206.287|201.979|200.064|201.5|195.278||188.195|187.429|||186.472|187.237|185.897|||185.131|185.323|183.983|187.429|187.046|185.897|182.834|183.217|181.111|183.025|184.748|182.643|184.174|185.514|185.131|185.706|188.577|187.046|188.96|189.918|191.449|191.066|190.683|190.301|189.343|189.535|188.386|186.472|181.877|180.919|183.6|184.94|184.174|180.345|177.282|169.433|172.879|166.178|163.689|160.817|158.711|165.986|169.241|181|178.8|179.8|184.4|183.4|177|175.6|180.4|180|180.4|180.4|181.6|179.6|179.2|175|171|172.8|172.6|174.2|171.4|164.4|165.4|168.2|166.4|164.4|170.6|170.8|173.2|172.8|175|174.6|174.2|170.2|169.8|172.4|169.2|169.6|167.2|165.4|166.4|164.8|164.2|161.8|162.6|161.4|158.6|160.8|162.8|160.8|159.4|159|162.2|161.8|160|158.2|156.4|157|156|154.6|150.4|150.6|153|155.2|155.2|156.4|154.4|158.4|156.2|155.8|158.6|159|157.4|158|155.8|154.4|149.8|151.4|152.2|151.8|150.2|148.2|146.6|144.6|143.2|143.8|144|142.2|143.2|148|143.2||144.4|145.6|139.8|131.6|133.4|135.8|146|146.6|151.2|148.6|144.4|144.2|138.6|134.4|132.2|135.4|134|131.2|126.4|123.8||125|124.4|121.4|117.6|113.6|117.4|122.6|122.6|123.2|121|121.2|122|119.6||125.6|122.4|118.2|117|115.2|116|121.2|120.4|121.8|122.4|118|117.2|124.8|||125.4|124|123.2|115.4|111.8|111.2|112
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|308|314|323.6|324.4|321.2|329.6|331.2|319.8|312|305|300|312|298.2|300.2|294.4|299.4|285.6|286.4|293.8|294.6|285.4|295.4|293.6|299|291.6|279.6|283.2|284|282.6|288.6|287.6|286|281.8|269.6|265.6|263|264.8|276|276.2|278.2|284|282.4|283|280.6|280.8|284.8|292.6|290|296.2|290.4|290.2|292|305.6|314.6|||315.2|315|311.6|||317.6|312.4|309.6|305|302.6|298|292.4|294.2|303.8|304.4|311|307|308.4|314.2|314.2|316.4|319|323.8|334.6|326.4|312.4|311|311.2|306.8|306.4|308|308.4|309.8|316.2|315|317.8|316.6|338|355.4|352.8|334.2|330.8|334.6|335.8|325.8|338.6|346|354|364.2|360.4|365.6|379.4|370|380.2|379.6|357.2|362|370.4|370.4|375|385.6|381.8|376.6|369.6|371.8|369|370.2|370|364.8|354.2|355.6|342|350|350.2|352.2|357.2|353.2|350.8|342|336|332.8|336.4|331.4|323.8|338.8|341.4|337.2|345.8|347.8|343|331.8|323.2|318.2|328.4|326|321.4|320.6|320.2|318.8|319|313.6|314|314.4|314.2|303|303.2|300.6|297.6|297|297.6|299.8|296.4|284.2|287.4|292.4|292|270||254|233.8|227|226.2|225|222.2|226|228.4|225.4|228.6|227.4|226.8|224.6|224.8|224.2|223|223|220|229.2|200|232.4|236|233.6|236.4|227.2|224.8|226.8|231.8|233.8|238.6|242.4|238.2|236|230.6||230.8|231.2|228.6|222.2|216.6|215.4||217|210.6|205|206|200|203.6|205|206.6|208.6|195.7|188.7|188.5|189.4||191.7|188.7|192.1|195.1|194.5|193.9|190.1|196.2|195.6|200.8|195.9|194|193.3||||188.8|189|179|175.8|175.6|178.6
05569|943483|/equities/sitc|EAFAGROWTH|24.85|24.4|24.2|24.25|23.8|22.2|22.05|20.5|20.7|20.75|21.85|21.55|21.4|20.95|19.82|20.3|19.6|19.68|19.42|19.56|20|21.15|20.55|||19.64|19.5|18.5|17.7|17.5|17.28|17.56|17.52|16.2|17.16|16.72|18.04|19.12|19.54|19.68|19.58|19.4|18.26|17.18|17.6|17.82|18.56|18|17.8|17.6|17.6|17.74|17.52|16.8||16.58|16.6|16.4|16.38||15.8|15|14.8|15.82|15.38|15|14.88|14.46|14.54|14.94|14.98|14.68|14.44|14.7|15.26|15.2|15.16|14.92|14.9|15.64|15.74|16.04|15.7|15.7|15.5|14.82|14.44|14.12|14.2|13.72|13.2|12.96|13.32|13.64|13.46|13.32|13.1|12.82|11.82|11.86|12|12.2|11.92||12|11.56|11.94|11.46|11.6|11.78|11.62|11.26||11.48|11.38|11.26|11|10.72|10.48|||10.62|10.9|10.54|10.58|10.54|10.72|10.76|11.06|10.8|10.72|10.78|10.68|10.78|10.7|10.08|9.51|9.51|9.73|9.86|9.79|10.04|10.08|10.08|9.94|10|10.22|10.2|9.94|9.38|9.2|9.18|9.14|8.56|8.9|8.55|8.09|7.94|7.98|8.16|8.26|8.25|7.96|7.74|7.56|7.96|7.85|7.96|7.9|7.86|7.92|7.98|8.02|7.95|7.99|7.87|8.04|8.13|8.12|8.06|8.49|8.37|8.32|8.27|8.27|8.25||8.25|8.18|7.78||7.98|7.79|7.73|8.11|7.95|7.81|7.91|7.72|7.78|8.05|8.23|8.14|7.96|7.97|7.89|7.72|7.6|7.31|7.06|7.06|7.11|7.1|6.97|6.96|7.36|7.4|7.43|7.07|7.24|7.4|7.48|7.54|7.59|7.35|7.39|7.5|7.08|7.4|||7.27|7.11|7.13|6.92|6.92|6.91|6.93|7.08|7.1|6.93|7.14|7.08|||6.96|6.9|6.88|6.66|6.87|6.92|7.15
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2394|2356|2436|2450|2466|2448|2394|2302|2226|2238|2232|2286|2240|2224|2128|2168|2146|2116|2240|2238|2250|2262|2280|2264|2244|2120|2010|2214|2284|2294|2324|2318|2392|2320|2320|2232|2304|2468|2564|2522|2504|2448|2396|2364|2326|2428|2414|2456|2418|2436|2316|2258|2234|2278|||2278|2304|2250|||2260|2250|2184|2128|2022|2078|2128|2138|2142|2122|2144|2102|2088|2104|2134|2126|2216|2280|2386|2336|2426|2466|2534|2582|2510|2528|2562|2602|2618|2642|2600|2460|2636|2716|2730|2550|2588|2472|2460|2380|2376|2496|2522|2598|2634|2664|2690|2728|2780|2744|2800|2776|2730|2684|2624|2562|2546|2536|2436|2436|2414|2392|2354|2290|2230|2264|2208|2214|2292|2272|2240|2240|2236|2244|2248|2238|2220|2294|2254|2296|2332|2336|2350|2318|2346|2322|2334|2386|2240|2172|2220|2224|2216|2198|2248|2218|2210|2234|2184|2148|2102|2098|2052|2048|2060|2082|2060|2078|2080|2096|2060|2050|2014|2004|2010|2022|1959|1930|1882|1881|1854|1836|1834|1825|1817|1795|1761|1772|1773|1736|1739|1780|1759|1778|1793|1760|1760|1674|1678|1707|1793|1788|1787||1853|1900|1865||1785|1819|1810|1803|1697|||1589|1549|1500|1410|1360|1351|1403|1428||1421|1379|1350|1325|1377|1411|1419|1355|1337|1316|1312|1302|1311|1349|1310|1273|1276|1327||||1288|1267|1231|1180|1148|1179
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.7|7.51|7.56|7.48|7.1|7.05|7.01|7.005|7|7.04|7.025|7.27|7.36|7.21|7.125|7.28|7.015|6.88|6.75|6.7|6.83|6.9|6.76|6.65|6.88|7.05|7.05|7.1|7.16|7.16|7.185|7.36|7.33|7.2|7.215|7.03|7.18|7.24|7.255|7.22|7.4|7.2|7.16|7.33|7.53|7.55|7.55|7.65|7.78|7.715|7.715|7.56|7.485|7.5||7.58|7.64|7.68|7.68||7.63|7.605|7.6|7.58|7.755|7.86|7.86|7.9|7.95|8|8.02|7.84|7.8|7.7|7.68|7.68|7.68|7.64|7.67|7.65|7.76|7.7|7.59|7.65|7.65|7.65|7.66|7.7|7.6|7.48|7.51|7.4|7.54|7.1|7.05|7.03|7.05|6.92|6.91|6.9|7.03|7.08|7.17|7.22|7.25|7.19|7.22|7.15|7.15|7.19|7.365|7.285|7.41|7.44|7.45|7.47|7.28|7.265|7.265|7.26|7.24|7.15|7.11|6.95|6.94|6.895|6.89|6.87|6.9|6.93|7.03|7.02|7.005|6.97|6.96|6.97|6.825|6.95|6.95|6.75|6.7|6.57|6.535|6.605|6.605|6.49|6.45|6.565|6.45|6.33|6.28|6.24|6.21|6.185|6.16|6.15|6|6.105|6.16|6.23|6.14|6.14|6.155|6.17|6.1|6.15|6.105|6.19|6.25|6.2|6.31|6.31|6.125|6.2|6.03|6.14|5.96|5.92|6.1|6.17|6.21|6.27|6.34|6.345|6.35|6.31|6.3|6.33|6.11|6.23|6.25|6.3|6.445|6.58|6.5|6.51|6.5|6.45|6.42|6.22|6.6|6.91|6.95|7.05|6.88|6.85|6.62|6.45||6.27|6.39|6.25|5.95|5.75|5.68|5.68|5.65|5.7|5.6|5.65|5.685|5.65|5.72|5.655|5.655|5.7|5.8|5.79|5.75|5.9|5.9|5.92|5.78||5.64|5.72|5.7|5.7|5.8|5.95|5.9|5.81|5.48|||5.45|5.35|5.065||5.02|5.02|4.99
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|5130|5140|5120|5100|5050|5060|5110|5130|5120|5100|5140|5190|5230|5260|5220|5230|5140||5170|5140|5170|5130|5120|5170|5170||5150|5240|5220|5100|5090|5080|5090|5070|5080|5080|5090|5090|5100|5100|5100|5090|5080|5070|5070|5060|5050|5010||5010|5020|4995|4950|4940|||5000|5010|5090|5090|5100|5100|5070|5100|5130|5140|5150|5190|5200|5200|5120|5110|5050|5060|5060|5030|5040|5050|5040|5150|5170|5180|5190||5210|5210|5300|5290|5230|5130|5160|5120|5100|5050|5020|5020|5020||4950|4950|5010|5040|5020|5050|5050|5060|5080|5070|5070|5080|5100|5110|5130|5140|5140|5130|5120|5120|5070|5080||5110|5100|5100|5140|5160|5160|||5170|5210|5210|5200|5260|5220|5190|5140|5110|5130|5080|5100|5100|5110|5100|5050|5130|5160|5160|5180|5130|5170|5220|5280|5310|5300|5320|5320|5310||5190|5160|5180|5200|5050|5030|5240|5110|5660|5570|||5560|5540|5550|5580|5540|5380|5370|5510|5550|5660|5700|5640|5790|5710|5620|5650|5750|5830|6030|6110|6090|6080|6110|6070|6050|6020|6010|6010|5970|5950|5940|5860|5850|5860|5820|5770|5730|5690|5690|5680|5670|5660|5570|5500|5550|5550|5510|5460|5510|5480|5370|5400|5390|5340|5290||||5260|5270||5320|5310|5310|5370|5350|5290|5220|5250|5250|5090|5080|4995|5050|5060|4925|4825|4790|4815|4715|4730
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|17.356|17.26|17.114|16.6|15.95|15.8|15.212|15.3|15.938|16.062|17.7|18|17.8|18.29|17.802|18.12|18.5|19.19|20.315|20.37|19.264|19.2|19.182|19.114|19.13|19.2|19|19.098|19.178|19.352|19.728|20.05|20.8|19.75|19.2|17.3|17.926|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|9.1|9.32|9.38|9.4|9.35|9.5|9.7|9.75|9.92|9.91|9.87|9.97|9.45|9.41|9.1|8.92|11.13|11|11.17|10.9|10.86|10.64|10.41|10.54|10.66|10.76|10.89|10.91|11|10.91|10.91|11.03|10.97|11.41|11.43|11.16|11.05|10.81|10.85|10.82|10.89|11.01|10.75|10.75|10.95|11.15|11.19|11.35|11.31|11.56|11.66|11.65|12.14|12.37||12.07|12.05|11.95|12.06||11.98|11.69|10.95|10.46|10.49||14.04|14.09|13.76|13.87|13.81|13.83|13.97|14.06|13.68|13.68|14.02|14.16|14.34|14.54|14.45|14.43|14.33|14.35|14.38|14.43|14.74|15.42|15.3|15.32|15.45|15.17|15.33|14.9|14.5|14.11|13.96|14.13|14.25|14.55|14.81|15.07|15.11|15.23|15.27|15.21|15.38|15.58|15.54|15.66|15.68|16.1|15.85|15.65|15.53|15.51|15.37|15.42|15.14|15.03|15.01|15.25|15.65|15.7|18.24|18.09|17.88|17.65|17.64|17.57|17.76|18.02|17.73|17.7|17.69|17.86|17.6|18.18|18.06|18.08|18.3|18.18|18.11|18.59|19.08|20.08|19.82|19.99|20.07|20.11|19.92|19.95|21.4|20.76|20.51|20.6|20.27|20.48|20.47|20.5|20.85|20.98|20.96|20.75|20.84|20.99|20.84|20.75|20.61|20.71|20.93|20.93|20.5|20.53|20.21|20.08|20.94|20.69|20.48|20.29|20.65|20.67|20.91|20.81|20.6|20.04|19.94|19.88|19.2|19.31|19.17|19.29|19.05|19.37|20.26|20.12|19|18.43|18.53|18.27|18.82|18.85|18.9|19.2|18.9|18.82|18.71|18.6||18.61|18.56|18.8|19.12|18.94|18.75|19.14|19.1|19.42|19.48|19.06|19.21|19|18.97|19.2|19.49|19.47|19.7|19.77|19|19.17|19.63|19.86|19.8||19.41|19.6|19.2|19.39|19.81|19.62|18.99|18.5|17.47|||17.23|17.41|17.41|16.99|17.06|16.61|17.05
05575|1123144|/equities/futu-holdings|EAFAGROWTH|132.1|135.1499|138.8|148|151|157.25|146.37|129.5|122|118|128|143.5015|156.86|164.02|146.71|149.6827|155.02|150.3|172.51|184.51|169.21|174.53|156.6||140|149.27|157.02|142|118.75|105.01|112|114.5|112.1202|104.4|95.8|95|93.1|102.62|99.21|96.5|86.8064|85|77.5||69.2|70.5|66.7|64.2|61|59.36|56.475|53.21|49.87|47.02||42.3349|39.5203|38.55|36.63||37.7|39.36|40.22|42.05|42.68|41.8|40.42|40.62|40.94|42.51|42.9|42.11|43.41|40.31|41.07|41.58|40.29|41.8|41.5|43.86||45.01|46.1|47.56|46.99|43.62|42.03|43.15|40.52|41.17|37.84|36.17|33|35.37|33.88|31.45|29.88|29.5|29.75|29.3|30.81|30.8135|31.75|31.42|32.4|32.33|31.6|31.08|30.68|30.68|29.8|30.11|30.29|31.4|31.25|30.67|29.54|27.97|27.15|27.52|28.41|28.5835|28.12|29.24|28.995|28.89|29.46|28.94|28.46|29.69|30.1527|31.88|32.35|30.86|30.26|30.805|30.2|28.45||28.04|29.51|31.68|32.05|31.81|31.51|30.8|31.87|32.23|31.66|31.52|31.25|32.17|33.3|33.82|32.8|33.1|34.14|33.85|34.49|35.01|37.37|37.4|35.81|34.43|33.13|31.37|30.91|29.43|27.61|26.4102|27|27.73|29.6|28.81|27.87|26.69|28.66|27.7|29.67|30.15|30.11|30.3|28.5|28.6||24.81|22.945|23.29|22.75|23.51|24.22|23.71|23.18|22.2|21.51|21.03|21.44|20.79|18.38|18.16|18.13|19.2|19.12|17.73|17.77|18.01|19|16.98|16.04|14.6683|14.37|13.82|14.2||13.4238|14|13.5|12.84|12.68|12.7|12.68|12.22|12.34|11.85|11.4973|11.06|10.74|10.52|10.21|10.41|10.66|10.48|10.31|10.4|10.3173|10.3|10.3|10|10.32|10.7|10.45|10.2473|10.52|10.38||10.41|10.33|10.54|10.54|9.93|9.8|9.3
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|135.78|138.55|141.66|142.78|142.7|145.97|140.01|138.46|135.64|133.45|137.5164|146.06|147.68|147.35|145.0647|147.19|151.83|147.01|158.01|157.7321|150.935|149.11|151.34||160.18|160.0006|161.37|161.65|160.4|159.95|160.05|159.19|165.3|160.28|158.6231|161.49|159.29|160.37|158.47|158.6|160.89|162.6|157.68||156.125|156.825|156.11|157.01|148.165|150.77|146.0946|142.78|150.63|151.49||159.68|160.4|157.77|160.74||159.01|157.34|149|140.2537|125.3|119.89|115.63|112.276|110.07|106.83|105.5|108.445|111|111.87|113.6|112.91|110.66|112.21|113.04|112.04||108.98|109.43|108.53|107|105.29|104.73|104.26|103.43|103.75|102.15|96.26|95.12|104.47|106.2|106.65|102.71|99.98|98.5|98.24|101.86|99.83|104.82|104|107.34|108.0128|109.035|111.29|111.7701|110.92|109.8|111.56|113.06|114.2|112.6|111.51|110.7824|108.99|107.46|105.22|104.37|101.54|98.23|98.89|97.18|96.38|99.01|98.33|95.66|96.95|96.695|100.7|101.41|96.81|96.08|97.46|99.31|99.01||97.17|105.78|111.75|110.56|110.41|111.24|111.2|109.95|106.92|105.78|105.45|107.18|107.6|106.21|105.63|108.32|109.2|107.86|104.76|106.1|110|112.71|112.27|110.56|118.31|115.3601|112.98|112.5|112.12|113|112.53|115.5601|115.83|115.06|110.28|107.69|105.73|106.64|102.31|104.51|107.52|105.67|105.33|106.12|105.14||101.67|98.57|94.01|92.78|94.51|95.6|96.185|100.125|98.88|99.12|100.77|101.72|99.61|95.69|95.56|95.44|102.62|102.57|104.55|104.38|104.31|104.7|104.18|103.27|100.89|101.5|99.3|102.24||97.42|96.76|96.31|96.07|96.62|94.21|93.04|94.14|109.17|108.9128|107.135|103.46|98|97.1712|94.29|94.53|98.07|94.59|94.9275|95.51|93.84|92.81|93.02|90.43|91.42|88.69|85.51|84.11|87.49|86.51||87.18|84.31|82.54|79.4|75.13|79.41|78.9
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|41.08|40.84|41.08|41.16|41.44|42.06|42.49|42.6|44.42|44.6|44.93|46.02|45.96|45.34|45.27|45.87|46.06|45.85|46.45|46.98|46.96|48.13|49.13|48.53|48.32|48.68|48.54|49.12|48.92|48.64|48.5|47.91|46.25|47.04|46.79|46.32|46.52|47.22|47.2|47.46|47.88|48.18|48.08|47.38|47.72|47.65|47.64|46.58|45.28|45.6|45.86|46.06|46.16|46.42|||46.51|46.84|46.78|||46.34|46.58|46.28|47.92|47.58|47.34|45.96|45.68|45.24|46.08|46.29|45.21|47.24|47.34|47.68|48.04|48|47.9|47.74|47.8|47.64|47.63|48.44|48.36|48.34|48.5|48.56|47.88|47.9|47.3|46.56|46.2|46.38|45.64|46.14|45.25|44.9|44.04|43.36|43.28|43.28|45.76|45.5|45.36|43.88|44.92|45.26|45.18|45.66|43.99|44.84|44.3|44.2|44.54|44.66|45.42|44.84|44.46|43.5|43.38|42.28|42.04|40.6|40.34|40.12|40.46|40.12|40|40.74|41.68|41.66|41.46|41.3|39.72|39.51|38.26|37.76|38.2|37.56|38.12|38.74|39|39.62|39.26|39.08|38.14|37.84|37.6|36.87|37.22|37.96|38.01|37.7|37.48|38.1|37.14|36.68|36.4|36.28|36.28|36.3|36.18|35.86|36.86|36.92|38.18|36.32|38|37.5|38.08|38.02|38.38|38|37.67|37.66|38.14|37.22|37.4|36.64|36.66|36.82|36.64|36.42|36.26|35.72|35.16|34.76|35.24|35.36|34.82|35.12|35.98|35.92|35.85|35.68|35.59|35.3|34.66|35.54|35.99|36.73|36.9|37.24|36.6|36.65|36.6|35.82||35.44|35.56|35.04|34.92|34.6|33.76|34.16|34.09|34.08|32.6|32.06|31.8|33.3|34.46|34.72|34.98|34.22|33.92|34.26|33.67||35.12|36.4|35.92|35.68|35.81|36.7|36.08|36|37.24|35.64|35.56|35.74|36.92|||35.92|35.36|34.1|33.4|31.9|31.7|31.43
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|7510|7490|7530|7590|7620|7320|7550|7330|7430|7540|7640|7950|8010|7980|7910|8230|8140||8440|8480|8790|9130|9040|8830|8570||8320|8320|8320|8220|8070|8160|7740|7100|7800|7780|7790|8180|8300|8380|8410|8340|8610|8750|8960|8920|8950|8950||9040|9090|9010|9220|9030|||9110|9240|9270|9020|8940|8730|8620|8560|8500|8680|8740|8710|8560|8350|8230|8530|8210|8110|8210|8190|8410|8360|8330|8280|7990|7880|7790||7560|7520|7610|7620|7420|7330|7470|7130|7160|7420|7260|7190|6930||6850|6680|6600|6690|6460|6550|6770|6770|6720|6690|6870|6770|6800|6720|6650|6690|6680|6700|6600|6620|6580|6570||6740|6610|6290|6350|6480|6560|||6440|6370|6350|6230|5950|5990|5870|5610|5500|5400|5390|5570|5480|5440|5560|5560|5700|5770|5830|5850|5920|5890|5870|5750|5760|5910|5650|5670|5620||6330|6230|5950|5910|5800|5740|5750|5690|6040|6010|||6080|5980|5880|5880|5790|5910|5960|5980|6020|5980|5960|5890|5710|5500|5400|5740|5910|5820|5920|5900|5770|5650|5670|5630|5790|5920|5930|5800|5860|6040|6200|6080|6110|6640|6620|6480|6210|6200|6110|6100|6020|5840|5930|5820|5780|5610|5500|5430|5300|5240|5000|5010|5060|4925|4845||||4940|4875||4690|4720|4585|4620|4520|4530|4760|4770|4640|4955|4800|4815|4840|4820|4625|4560|4190|4245|4315|4475
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|460.4|461.8|462.4|458.8|457.4|453|448.2|448.2|444.6|437.8|436.2|433.6|434.6|425|406.4|413.2|413.4|411.8|420.2|425.6|425.2|430.4|434.4|434.4|434.6|435.2|434|435.2|442.6|449|454.8|456.4|451.2|442.4|440.2|439.2|446.8|451.8|448.6|449.8|449.2|445|442|441|441.8|443|437.6|439.4|440.6|442.8|439||438.2|442|||440.6|441|434.2|||430.8|427.4|424.6|436.4|435|433.2|430.2|430.6|428.2|430|437.4|433.4|431.4|432|430.4|433.2|433.2|437.8|444.2|444.4|444.8|443|449.6|444|442.2|441.4|440.8|439.6|442|443|441.8|431.8|433.8|424.2|425.4|406.4|404|398.2|398.2|397.6|395.6|405|411|421.2|414.4|414.8|426.2|427.4|427.6|426.4|436.4|436.8|435.2|436.4|437.4|441.2|445.4|445|440|443.8|444|447.2|442|434.6|430.4|434|431.8|434.4|444.6|442.6|439.8|433.4|432.8|428.4|424.8|419.6|410.4|404.2|400.4|406.8|400|393.6|395|402|434.2|436.2|435.6|432.8|426.6|427|432.6|430|429.4|427.2|432.8|427.6|426.4|426.2|426|422.8|418.4|414|407|409|410.8|416.2|414.6|419|418.4|428.8|425.6|428.8|429.6|424.6|427.4|423.4|418|421.4|419.2|419.6|422|421|423.6|423|424.8|418.8|420.2|418.8|423.8|410.6|415.8|423.4|422.8||427.6|423|418|400.8|407.6|417.4|434.6|436.4|444.4|450.6|449.6|443|440.8|450|445.4|440.2|435.6|437.4|430|419||419.6|424.6|415.2|405|401.2|408|411.2|407|407.2|396.8|396|397|394||412.2|400|399.4|399.2|390.2|391.6|393|392.4|399.6|418.2|412.2|421.2|420.2|||420.4|416.6|406.6|399.2|388|387.6|393.2
05580|100089|/equities/wynn-macau|EAFAGROWTH|16.2|15.92|15.7|15.36|15.3|15.44|15.22|14.78|14.74|15.1|15.04|14.8|14.4|14.72|14.64|15.4|15.26|14.78|14.08|13.92|14.18|14.24|14.08|||13.94|13.84|13.52|13.24|12.6|12.52|12.34|12.16|12.02|12.16|11.98|12.08|11.96|11.84|12.18|12.46|12.36|12.02|11.76|12.1|12.5|12.4|12.18|12.5|12.62|12.86|12.8|12.52|12.88||12.94|12.92|12.92|12.86||12.86|12.66|12.74|13.12|13.28|13.38|13.38|13.3|13.52|13.5|13.4|13.48|13.56|13.52|13.62|13.42|13.12|13.2|13.22|13.42|13.5|13.74|13.16|12.74|13.42|13.32|13.5|13.62|13.5|13|13.24|13.38|13.48|12.14|11.54|11.56|10.98|10.96|10.68|10.54|10.52|10.9|11.18||11.56|11.1|11.14|11|11.1|10.96|10.7|11.12||11.44|11.62|11.84|12.12|12.02|12.04|||12.28|12.3|12.18|12.1|12.12|12.24|11.92|12.8|13.52|13.56|13.84|14.14|13.92|13.6|13.56|13.52|13.8|14.14|14.2|14.34|14.38|14.56|14.52|14.46|14.52|14.82|14.56|14.62|14.36|13.98|14.36|14.3|14.42|14.5|14.48|14.22|14.12|13.18|12.94|12.92|13.24|13.44|13.3|13.34|12.98|12.52|12.52|12.5|12.9|13.32|13.46|13.22|13.76|14.12|13.92|13.92|14.16|13.1|12.86|13.06|13.42|13.82|13.96|13.64|13.24||13.18|12.84|13.5||13.74|13.4|13.7|13.9|13.86|13.94|14.12|13.86|14.08|14.72|15.2|15.02|14.6|14.06|13.68|13.34|13.32|13.36|12.8|12.74|13.3|13.18|12.8|13|14.12|14.32|14.12|13.6|13.4|13.5|13.72|14.06|14.32|13.62|13.32|13.18|13|12.68|||13.42|13.42|13.22|13.3|13.4|12.84|12.86|13.62|13.48|12.6|12.64|12.4|||12.18|12.06|11.88|11.28|11.14|11.32|11.56
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|10.1228|9.6354|9.5604|9.4854|9.3448|9.5229|9.5229|9.1855|9.2792|9.3448|9.4667|10.179|9.8416|10.0665|9.9728|10.329|10.1228|9.7853|9.2323|9.223|9.2698|9.2042|9.0918|||9.1011|9.0074|8.9137|8.8199|8.0326|7.9483|7.9857|7.7139|7.6671|7.7327|7.8733|7.8733|7.7139|7.7233|7.9295|8.1451|8.042|7.7608|7.6671|7.8358|7.8358|7.8545|7.7702|7.6952|7.9014|7.967|8.0139|7.892|8.117||8.0982|8.0139|7.9295|7.8639||7.8733|7.8264|7.967|8.0232|8.2107|8.4169|8.3888|8.3982|8.5294|8.5762|8.4356|8.4825|8.5106|8.5762|8.5856|8.4356|8.3888|8.445|8.3888|8.3513|8.3419|8.4919|8.37|8.2107|8.6512|8.6231|8.5762|8.5481|8.745|8.4731|8.5669|8.8855|8.8762|8.1451|7.9389|7.9295|7.742|7.6952|7.5921|7.489|7.5358|7.6577|7.6952||7.8733|7.6015|7.6577|7.5921|7.6108|7.5546|7.5358|7.8264||8.0139|8.0139|8.1545|8.4638|8.4075|8.3607|||8.4544|8.37|8.3607|8.2482|8.5575|8.6887|8.8106|9.3261|9.6354|9.5979|9.8416|9.9353|9.9353|9.7104|9.4854|9.2323|9.4292|9.4854|9.7104|9.9353|9.8603|9.9353|9.9541|9.9353|9.8603|9.9728|9.6916|9.5791|9.2042|8.998|8.998|9.073|9.148|9.0449|9.0168|9.1199|9.3729|8.6981|8.2857|8.2013|8.2482|8.1545|8.0045|8.0607|7.9764|7.6483|7.6296|7.4796|7.7046|7.892|8.42|8.83|8.71|8.89|8.99|9.2|9.2|8.28|8.11|8.3|8.74|8.85|9|8.88|8.64||8.51|8.42|8.73||8.84|8.71|8.73|8.88|8.77|8.77|8.95|8.71|8.8|9.07|9.6|9.56|9.41|9.26|9.13|8.95|8.88|8.63|8.54|8.45|8.64|8.23|7.82|7.87|8.53|8.45|8.32|8|7.89|7.88|7.89|8.05|8.18|7.67|7.54|7.45|7.46|7.37|||7.55|7.68|7.5|7.57|7.72|7.49|7.53|7.72|7.77|7.51|7.6|7.27|||7.06|6.86|6.74|6.4|6.28|6.28|6.34
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|0.41|0.42|0.41|0.38|0.35|0.38|0.39|0.39|0.35|0.42|0.45|0.47|0.55|0.48|0.45|0.5|0.52|0.52|0.53|0.53|0.49|0.49|0.47||0.45|0.42|0.45|0.4|0.4|0.52|0.5|0.5|0.5|0.51|0.46|0.28|0.44|0.32|0.29|0.27|0.26|0.26|0.26||0.26|0.28|0.23|0.23|0.23|0.23|0.23|0.22|0.21|0.2||0.2|0.21|0.2|0.2||0.22|0.22|0.2|0.22|0.23|0.24|0.24|0.24|0.24|0.25|0.22|0.24|0.24|0.26|0.25|0.25|0.24|0.25|0.27|0.27||0.27|0.28|0.28|0.28|0.28|0.28|0.29|0.31|0.28|0.27|0.26|0.26|0.26|0.26|0.26|0.27|0.27|0.27|0.27|0.27|0.27|0.28|0.28|0.28|0.29|0.29|0.28|0.27|0.33|0.3|0.25|0.33|0.29|0.27|0.24|0.22|0.22|0.22|0.22|0.22|0.2|0.21|0.19|0.19|0.21|0.2|0.23|0.2|0.19|0.21|0.25|0.25|0.24|0.24|0.18|0.18|0.17||0.16|0.14|0.13|0.15|0.18|0.17|0.23|0.23|0.25|0.26|0.26|0.27|0.27|0.26|0.27|0.26|0.26|0.26|0.25|0.26|0.26|0.27|0.26|0.27|0.26|0.28|0.28|0.3|0.3|0.31|0.31|0.3|0.31|0.29|0.3|0.35|0.35|0.35|0.35|0.34|0.33|0.33|0.34|0.34|0.35||0.36|0.34|0.33|0.32|0.35|0.35|0.35|0.35|0.38|0.37|0.37|0.39|0.4|0.39|0.39|0.36|0.4|0.4|0.37|0.29|0.28|0.3|0.3|0.31|0.22|0.38|0.45|0.42||0.39|0.41|0.45|0.47|0.51|0.47|0.38|0.36|0.43|0.48|0.35|0.22|0.21|0.25|0.28|0.27|0.29|0.3|0.55|0.08|0.12|0.11|0.07|0.39|0.62|0.81|1.9|4.83|1.45|0.13||0.7|0.59|0.77|1.05|1.04|1.05|1.1
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|83.02|82.77|82.8|82.83|82.81|82.41|82.41|82.18|81.2|79.55|79.69|79.3|77.38|76.89|76.29|76.66|75.43|75.29|74.68|74.29|74.59|74.28|73.71|71.68|70.98|70.85|70.55|70.42|70.83|70.89|70.02|68.1|67.76|67.53|67.47|67.18|68.57|69.22|69.12|70.54|70.83|70.58|70.9|70.32|70.41|70.47|69.65|68.81|68.11|68.27|67.8||66.48|66.56|||66.85|67.28|67.04|||66.13|65.76|66.03|68.58|69.22|70.43|72.24|73.13|72.9|73.12|73.8|73.07|73.24|73.8|73.61|74.04|72.67|73.11|74|74.21|74.13|73.69|73.21|73.45|73.07|73.12|72.15|72.04|70.53|69.94|72.64|75.78|71.52|70.22|71.14|69.41|69.43|66.73|65.31|64.9|65.65|68.01|69.14|70.13|67.1|68.22|69.31|69.4|68.64|68.9|69.75|69.77|71.43|71.07|71.08|71.13|70.6|68.8|68.04|68.23|67.34|67.64|67.1|66.14|65.62|65.56|65.41|64.57|68.33|69.1|69.3|69.13|69.36|68.89|69.75|68.81|69.32|69.28|68.56|69.12|68.71|68.83|69.63|70|69.7|69.68|69.67|68.51|67.63|67.81|68.59|68.54|69.55|69.05|70.23|70.55|69.77|68.52|67.82|68.45|68.38|68.85|67.23|67.7|68.01|70.1|69.81|69.87|70.65|71.51|70.51|69.8|69.04|67.6|67.71|67.51|66.92|66.37|64.41|64.75|65.88|65.99|65.71|64.74|64.92|63.59|63.85|63.54|63.86|64.17|64.99|66.22|65.77||66.16|67.36|67.43|65.7|66.1|67.4|71.04|69.88|70.55|70.04|68.2|67.56|65.19|63.88|63.46|65.15|62.1|59.25|58.07|56.73||57.35|57.54|56.2|55.33|54.42|56.51|58.6|58.41|58.96|58.3|58.47|59.24|58.89||62.96|60.26|55.83|55.58|54.82|54.4|53.23|53.07|54.24|53.87|52.42|54.75|57.8|||56.54|55.76|55.42|54.25|53.25|53.35|54.31
05584|50559|/equities/crh?cid=50559|EAFAVALUE|38.42|38.76|39.28|39.99|40.07|40.09|39.33|39.17|38.37|38.04|38.14|37.26|36.57|35.85|35.51|36.74|36.44|35.68|35.64|35.81|35.74|36.23|37.01|37.07|36|35.75|35.68|35.12|35.35|35.42|35.24|35.8|34.78|34.34|34.24|33.89|33.83|35.19|34.99|35.52|36.52|36.88|36.5|36.36|36.3|36.38|36.62|36.98|37.13|37.9|37.96|35.42|34.28|34.83||34.02|34.18|34.55|34.91||34.58|34.45|33.69|32.7|33.68|33.34|33.11|32.47|32.72|32.3|32.51|33.17|33.68|33.57|33.87|33.05|32.81|32.9|32.73|33.94|34.51|34.67|33.23|33.49|33.15|33.13|33.46|33.18|33.3|33.1|33.55|33.55|32.3|31.89|31.31|30.88|30.3|31.51|30.28|29.15|28.64|28.55|29.8|30.52|30.94|30.81|31.36|32.04|32.44|31.78|31.61|32.56|32.77|33.38|33.37|30.61|31.81|31.5|30.97|30|30.45|30.6|31.1|31.04|30|29.88|30.38|30|29.7|31.94|32.59|32.58|32.03|31.72|31.2|31.19|30.72|30.42|30.57|29.94|30.45|31.53|30.99|31|31.88|32.17|32.41|32.5|33.24|32.24|32.52|33.06|33.09|32.9|32.86|33.39|32.97|33.28|32.9|31.81|31.9|31.68|31.48|30.62|30.67|30.62|31.74|32.34|32.36|32.5|33.23|33.33|33.79|32.96|32.96|32.7|32.77|31.36|32.22|31.02|31.26|31.64|31.74|31.94|31.5|31.25|30.21|29.95|30.23|30.02|29.76|30.31|31.3|31.09|31.56|31.36|31.9|31.69|28.75|28.98|29.44|31.2|31.1|31.73|31.93|31.08|30.49|29.75|28.85|28.95|28.96|27.95|28|27.46|26.73|26.95|26.71|26.88|25.93|25.19|24.64|25.66|26.17|26.49|26.6|26.27|26.34|26.7|25.61||27.38|27.57|27.28|26.62|25.33|25.56|25.17|24.25|24.74|25.26|23.98|23.68|25.8|||25|24.7|25|24.72|24.08|23.8|23.59
05585|1177390|/equities/universal-music-nv|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|1.6||1.57|1.53|1.505|1.55|1.54||1.475||||1.55|1.4|1.47|1.55|1.46||1.4|||1.45|||||1.35|1.3|1.32|||1.4||1.39|1.46|1.34|1.4|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||||1.41|||1.425||1.395|||||||||1.46||||||||||||1.4||||||||1.4||||||1.43||||||||||||||||1.4||1.4|1.55||||||||||1.5||||||1.495|||1.51|||||1.68|1.75||||||1.7178|1.62||1.6|||1.75||||1.72|||1.75|1.68||1.75|||1.75|1.75||||||||||||1.8|||||1.816||||||
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|39.12|38.78|38.42|38.42|38.92|39.42|39.66|39.64|39.02|39.52|39.62|40.04|39.62|39.52|38.9|40.2|39.6|39.36|40.58|41.16|41.12|41.5|42.5|42.22|41.26|41|40.56|39.32|40.2|41.22|40.76|40.96|40.44|39.72|38.74|38.82|39.12|40.58|40.38|40.82|40.64|40.1|40.12|39.94|39.96|41.16|40.78|40.2|39.78|40.28|40.2|38.38|38.14|38.5||38.04|38.46|38.38|||37.96|37.58|37.42|37.16|38.24|38.14|37.98|37.7|37.52|36.82|37|37.48|36.64|36.04|36.04|36.08|36.14|35.76|35.26|34.98|34.48|34.88|35.64|35.48|34.22|35.74|36.58|36.32|35.86|35.08|35.6|34.76|34.64|34.88|35.14|35.34|34.26|33.86|32.18|31.74|31.78|31.52|32.48|33.32|34.24|34.2|34.24|34.6|34.7|34.28|33.7|34.5|34.32|34.32|34.34|34.04|33.5|33.9|34.24|33.92|33.66|32.84|32.36|32.34|30.74|31.62|31.64|31.44|31.5|33.16|32.8|32.86|31.46|31.52|30.78|30.64|30.72|30.66|30.16|29.72|30|30.08|29.26|29.68|29.98|30.6|30.54|30.64|30.14|29.24|29.52|30.2|30.4|30|29.74|29.58|30.06|29.58|29.44|29.42|29|29|29.12|28.22|28.36|27.58|28.44|27.36|26.5|26.8|27.36|27.06|27.08|27.1|27.4|26.96|27.06|26.22|27.38|26.72|27.14|27.74|28.12|28.62|28.16|27.98|29.36|28.96|28.3|28.56|28.04|28.7|29.14|29|28.76|28.8|28.72|28.4|26.3|26.78|27.34|28.2|28.56|29.18|29.18|28.88|29.36|29.48|28.94|28.24|29.28|29.84|29.82|29.36|28.76|28.88|28.4|28.52|27.7|27.06|26.18|27.4|28.2|28.54|28.5|27.62|27.32|27.36|27.68||28.36|28.72|27.8|26.94|26.38|26.12|25.12|25.02|25.56|26.06|24.9|24.78|25.66|||26.44|25.76|26.04|25.3|24.52|24.86|24.26
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.4|10.98|11.09|10.77|10.745|10.97|10.855|10.71|10.35|10.19|10.2301|10.74|10.67|10.77|10.575|10.84|10.53|10.39|10.8104|10.91|10.9106|11.1201|11.1||11.09|11.21|11.6|12.6301|12.29|12.135|12.285|12.1|12.16|11.69|11.63|12.09|11.95|12.15|12.205|11.712|11.82|12.02|12.056||11.5|11.3745|11.4257|11.355|10.645|10.59|11.005|10.84|10.05|9.71||9.43|9.55|9.52|9.68||9.62|9.59|9.52|9.7|9.88|10.18|10.295|10.14|10.3|10.225|10.5|10.59|10|9.99|9.98|9.635|9.26|9.39|9.49|9.71||9.57|9.63|9.42|9.275|9.22|9.46|9.42|9.465|9.11|9.4|9.465|9.45|9.31|8.54|8.44|8.92|8.85|8.69|8.46|8.5|8.47|8.74|9.02|9.315|9.36|9.31|9.13|9.22|9.24|9.09|9.21|9.33|9.415|9.8|9.66|9.31|9.14|9.035|8.811|8.95|8.89|8.705|8.7|8.56|8.46|8.6144|8.79|8.82|9.25|8.95|9.11|9.06|8.88|8.65|8.68|8.81|8.81||8.8|9.065|9.26|9.4|9.42|9.42|9.34|9.27|9.03|9.52|9.775|9.83|10.1|9.8|11.49|11.365|11.55|11.54|11.7|11.69|11.8099|12.08|12.01|11.68|11.5|11.35|11.19|11.28|11.4|11.367|11.405|11.65|12.04|12.16|12.19|12.12|12.165|11.93|11.33|11.2|11.39|11.34|11.11|11.2|11.37||11.255|11.45|11.98|12.05|12.15|12.34|12.43|12.82|12.49|12.32|11.83|11.93|11.48|10.88|10.91|11.2|12.05|12.52|12.66|12.78|12.64|12.74|12.7|12.52|12.28|12.84|12.09|12.12||11.69|11.74|11.87|11.47|11.45|10.75|10.52|10.1|11.4|10.94|11.22|11.36|9.94|10|9.72|10.03|10.62|10.89|10.72|10.27|10.04|9.88|9.79|9.75|10.05|10.12|10.04|9.83|10.31|9.98||9.84|9.51|9.3|8.85|8.1|7.95|8.29
05589|1036819|/equities/nippon-building|EAFAVALUE|670000|677000|672000|668000|666000|658000|655000|650000|653000|649000|651000|649000|650000|647000|647000|671000|649000||645000|639000|632000|641000|639000|633000|627000||622000|613000|616000|617000|623000|616000|616000|620000|614000|597000|594000|591000|587000|585000|585000|581000|584000|579000|579000|576000|576000|580000||579000|577000|572000|586000|584000|||595000|588000|595000|593000|587000|582000|581000|582000|581000|583000|583000|582000|582000|577000|575000|575000|577000|574000|568000|564000|567000|570000|560000|564000|562000|568000|568000||564000|563000|574000|570000|564000|566000|568000|565000|558000|548000|543000|538000|535000||526000|523000|522000|534000|537000|550000|547000|541000|533000|535000|536000|552000|556000|563000|568000|576000|592000|600000|604000|602000|601000|597000||596000|611000|607000|607000|605000|609000|||620000|637000|632000|628000|625000|618000|617000|621000|625000|622000|628000|621000|617000|624000|634000|632000|644000|641000|635000|626000|609000|601000|592000|590000|589000|588000|588000|587000|594000||591000|587000|594000|588000|588000|582000|588000|591000|595000|588000|||593000|594000|590000|593000|592000|587000|584000|588000|589000|596000|612000|621000|629000|638000|623000|609000|604000|618000|641000|643000|642000|643000|645000|647000|647000|656000|661000|648000|661000|676000|687000|673000|662000|646000|646000|656000|652000|661000|645000|635000|618000|615000|608000|608000|600000|589000|612000|610000|609000|611000|615000|652000|666000|636000|622000||||634000|637000||632000|624000|626000|626000|609000|608000|619000|623000|621000|632000|646000|649000|643000|651000|650000|631000|612000|631000|640000|672000
05590|1036820|/equities/japan-real-estate|EAFAVALUE|671000|679000|672000|667000|666000|659000|652000|650000|656000|653000|655000|657000|658000|651000|647000|677000|655000||659000|652000|644000|650000|653000|640000|632000||627000|624000|627000|622000|622000|621000|623000|631000|623000|607000|603000|599000|598000|600000|600000|597000|593000|589000|585000|583000|577000|580000||576000|576000|575000|588000|584000|||593000|585000|584000|581000|572000|569000|562000|561000|558000|566000|560000|560000|554000|548000|544000|544000|546000|544000|541000|535000|531000|535000|529000|527000|526000|527000|523000||521000|521000|529000|531000|534000|532000|547000|546000|536000|518000|519000|519000|514000||507000|509000|503000|511000|512000|516000|516000|514000|513000|521000|520000|525000|522000|527000|525000|526000|531000|538000|543000|547000|545000|540000||537000|557000|560000|553000|554000|556000|||562000|579000|587000|581000|577000|572000|576000|578000|577000|573000|578000|575000|573000|577000|581000|584000|582000|578000|571000|565000|551000|544000|540000|540000|536000|534000|537000|537000|540000||542000|538000|537000|539000|536000|535000|541000|540000|547000|540000|||549000|548000|547000|547000|544000|548000|545000|548000|549000|552000|556000|561000|560000|572000|561000|552000|545000|551000|552000|548000|546000|548000|556000|556000|555000|564000|563000|554000|562000|582000|592000|592000|580000|566000|570000|574000|579000|577000|569000|562000|560000|556000|545000|542000|537000|531000|545000|551000|554000|557000|562000|586000|605000|580000|570000||||580000|574000||570000|572000|577000|577000|568000|567000|587000|589000|577000|592000|599000|600000|592000|593000|596000|586000|565000|580000|566000|587000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|328500|324500|321500|310000|306000|300000|301000|300500|306500|309000|315000|319000|323500|330500|325500|335000|337000||339500|336500|335500|335000|339000|334500|331500||329500|326500|326000|325500|326500|332000|335000|337500|336500|335000|328000|330500|328500|324500|318000|322500|323000|322000|321000|322500|322500|328000||326000|322500|325500|322000|318000|||318000|315500|313500|312000|312000|313000|309500|310500|312500|318500|315500|315500|318000|311500|308000|309500|306500|304500|311000|314500|318000|324000|321000|321500|324000|333000|342500||341000|339000|344000|342000|348500|354000|350000|331000|330000|355000|351500|347500|341500||336500|340500|335500|333500|333500|335500|335000|335000|335500|337500|338000|339000|346000|346500|346500|347500|348000|346500|347000|348500|347500|348500||352500|352000|351000|352000|352000|343500|||343500|348000|348500|348500|346500|343500|344500|340500|341500|345000|349500|346500|351500|347500|345000|349500|346000|346500|351000|352500|351000|351000|352000|352000|347000|342000|340000|337000|340000||343500|341000|341000|354500|356000|360500|359500|355500|352000|344500|||337500|338500|333000|328000|320500|330000|333500|333000|333000|327000|326500|322000|322500|319500|323000|322000|313000|306000|311000|306000|305000|305000|300500|301500|301000|301000|298000|294000|275500|284100|287800|288600|284100|286800|291500|292400|297800|296100|299900|298000|306000|306000|312000|309500|310500|299200|300000|301000|302500|295700|289100|287600|290000|288100|285400||||291300|292300||283300|273000|272600|274000|275900|269700|271700|263600|257000|259100|258900|260700|259000|265700|270700|266400|258300|266700|258600|252200
05592|1056306|/equities/glp-j-reit|EAFAVALUE|168700|167300|165000|160600|155700|156500|155100|154900|161000|162300|164500|166700|169000|172400|170500|175300|176600||178400|177000|175600|177400|177800|175600|174900||174400|170800|170400|167600|164000|166100|165300|165200|166100|168600|169800|169400|169300|168800|168700|168500|165100|163600|162500|166100|167500|168100||167300|165600|165500|163800|161700|||160700|160400|159900|159700|158200|157600|155800|155600|156000|156700|155300|155000|156600|153900|153400|154200|156700|155900|154300|154400|155300|156300|157000|156400|152500|151800|158400||159300|154200|155100|154300|156500|159200|159000|153800|152600|162800|161800|163100|159000||157100|158700|154100|155700|152800|152300|156300|156400|157300|158500|157100|158500|162600|162200|160900|161500|162700|162200|162200|161700|160400|159700||160700|162200|161000|161900|162100|162800|||161000|167300|166100|164200|162600|162600|160700|160600|159200|162000|163300|164300|163000|163400|162700|165600|169900|169100|172600|176100|172700|172300|176300|174300|172300|169800|169800|168500|170000||172100|169000|169800|175300|174500|174900|169600|168700|169500|165300|||164600|164600|162700|161200|159900|161000|163300|161700|162400|165200|163000|155000|153300|151700|153200|152300|151300|148400|144800|141900|143500|141800|141500|142200|143300|140700|136700|137500|132700|136800|137400|137800|136900|138800|141000|142500|140400|140200|142600|140700|142100|142300|142500|138200|138000|135600|133200|132800|133700|136100|135100|135400|135200|135000|134800||||137300|136800||136500|128800|125700|125300|121900|121600|124200|124100|117600|118700|116900|117200|120000|124500|124300|125600|122400|122900|115600|116000
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|288800|289200|289200|285600|281400|277300|272300|271200|274200|271800|273800|272500|276900|279000|278800|286700|289400||288000|285700|285000|287200|290600|289500|287000||287100|283800|283100|278100|271500|277200|278900|277100|276300|272100|270500|268300|268200|264800|265600|266000|263100|262500|260400|261700|261100|260000||256800|256600|255400|254600|253200|||253700|252300|250000|250600|250100|249400|249000|249000|248500|249900|248800|247800|246000|244700|244200|244100|242000|240600|243400|243100|243400|246300|243600|242100|241600|242200|242000||240500|240000|242400|242200|244500|244100|244600|245900|243300|241600|242200|242500|242400||240100|241000|240200|241000|244300|244700|246200|246300|247500|250200|250600|254800|257300|259600|260700|262600|262800|264700|266800|266500|267700|264900||266500|267100|263700|264700|261300|264200|||268000|272500|270100|265900|262100|261600|262700|261000|262900|264600|272000|272100|270900|271900|274500|276600|278700|279600|284300|285100|280500|279600|280300|281000|281200|281700|282600|278500|279500||278600|279300|276900|274800|272600|268300|271900|276200|274100|271000|||270000|273100|272300|273600|273000|275200|277600|277500|275700|271000|266700|261500|262400|260600|261300|254200|252200|252100|256200|255700|258700|259200|258400|259100|263300|262200|259300|256100|253000|253900|255900|260700|262100|260900|265000|266200|259600|257800|257400|257900|259100|257900|260300|260600|260900|258200|254200|243300|242700|248400|252000|258500|259300|251600|253600||||258500|257600||255600|251300|250000|249800|244200|241000|243700|236700|233600|238400|243500|245200|242500|245800|246900|249500|245200|244500|238100|244800
05594|1056319|/equities/japan-retail|EAFAVALUE|107800|108200|108400|106800|106100|107400|106500|105200|103800|102100|101500|99300|99800|104000|103400|105700|108300||109900|109500|108250|108950|110550|108600|104750||104800|104400|104650|102400|102200|100100|99400|97650|96900|94500|93850|92700|93750|94850|95650|94550|93700|92350|92100|91300|91050|89950||89300|89400|89650|89800|89750|||92900|91000|89350|89300|87750|87250|87550|88700|88750|88750|88300|87400|87300|86500|87100|87450|85950|86150|86150|85200|84850|83050|82700|84550|82800|82550|80300||80250|81300|79750|79100|78000|78050|81850|83700|82650|78050|76950|75600|74950||75050|74800|76700|78200|78450|79550|79200|79900|80650|80350|80800|82800|84100|84750|84550|83400|83300|83650|82900|82250|79850|79050||80700|81750|79700|79350|77400|76450|||78100|78200|77700|76250|74850|74600|76150|76800|78200|78150|78450|77850|75900|75800|76050|71000|73100|73650|74650|75050|73400|72200|71650|71450|72950|73150|72900|69600|69000||63350|63500|62950|62600|62800|62300|64200|64950|65250|65100|||65000|64050|64350|64800|65350|65800|65050|63650|62850|64500|65850|66400|67450|66900|67050|66800|66850|66200|68450|67950|70250|70400|69800|69350|69350|70750|69850|68850|71750|77050|79800|79750|77800|75000|74800|74900|71550|70250|70900|71100|70150|68500|66650|65800|66350|66250|66600|64350|64350|66750|70050|69150|69700|61550|59400||||57600|58200||58100|58150|58200|56950|56300|57700|60500|57150|55750|57250|59550|56700|55550|53550|51750|53350|49650|49000|51200|55050
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|175300|173900|174000|169300|168400|165700|163000|162300|161100|159800|163400|160300|161200|160900|157000|164500|169100||168200|167000|167000|167700|171100|168900|163300||160800|157100|156500|156500|155100|155300|155700|156900|155200|152000|153000|152100|151900|153200|155100|154100|153000|152400|150000|148100|147100|147700||146500|145800|144000|145900|145100|||144200|141800|141100|140100|138500|137700|138500|138500|139500|139300|139700|138300|138500|136900|135900|135600|135500|135900|137000|137900|139000|136300|135000|133800|135100|135000|133100||132000|130200|132400|133200|133000|133100|134500|134000|134500|130700|129300|127400|126000||124600|124200|123900|127400|129200|129500|131500|131900|133000|133000|132000|134600|136100|135300|134900|134300|134300|135100|135200|135100|133000|132500||130600|131600|130000|128200|125400|126400|||127500|132500|130100|129200|129600|129200|130100|131800|131400|130400|133600|135900|135200|135500|135200|136200|142500|141600|138600|137200|135000|133600|133300|135500|135500|138200|137200|135400|135400||133000|134300|133100|131100|129900|129600|129600|127800|126800|126200|||126100|126100|125800|124800|124500|129400|129200|130200|129400|130600|131300|130700|131100|131000|128700|127100|127100|127500|127800|126300|130200|131000|131100|130500|134800|138300|138400|135500|136700|139900|145600|144400|142800|140400|138000|132700|130400|129400|123900|123700|122300|120700|119300|118200|118900|119000|119000|115600|115800|118000|121600|126500|128900|122900|121800||||120800|122700||121500|123200|125500|126500|123100|122900|131800|134700|134400|136400|134200|132900|131900|129600|121100|118500|114900|114500|117900|120600
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|410.4|411.7|408.6|408.7|408|409.4|404.5|402.9|402.1|402.8|400.6|401.5|403|400.3|400.5|399.3|402.3|404.7|408.1|410.3|411.4|408.5|409.2|409.1|410.8|413.8|412|413|410.4|411|417.4|414.7|418|416.7|417.6|430|419.4|416.6|411.5|408.6|404.9|404.3|405.9|405.7|408.8|405.3|405.1|404.1|409.9|406.7|406.7||410.2|405.3|||410.9|414.1|407.1|||409.1|407.7|409.5|410.7|406.9|404.5|403.8|407.4|408.6|412.5|415.7|409.7|411.4|410.8|410.2|413.3|411.1|408|406.1|403|400|397.4|404.4|411|410.2|412.1|405.8|402.9|407.3|413.6|408.7|409.3|409|419.6|425.3|417|417|409.4|413.5|412.6|415.4|415|422.7|435.7|456|455.7|455.6|457.2|456.1|457.5|458.7|459.4|454.6|454.6|454|454|452.3|455.9|454|454.7|454|463.5|458.1|462.8|458.9|458.1|455.4|454|451.1|440.1|439.2|431.7|433.1|439.1|436.9|433.4|429.5|422.5|424.5|427|425.3|424.4|423.6|426.4|430|430.1|434.5|431.4|430.2|424|425.5|427.6|425|421.6|424.1|416.8|416.3|418.2|427.3|427.9|432.5|433|427.9|428.5|432.1|432.3|429.9|429.5|428|430.9|425.6|431.4|435.3|438.1|435.9|435.9|441.5|441.8|441.8|440.8|440|434|433.7|433.8|434.7|436.4|441.8|442.5|442.4|432.9|441.3|435|427.2||428.1|425.2|419.1|416.4|420.9|424.8|427.7|426.5|424.4|422.7|425.2|427.2|429.4|437.7|430.4|421.2|415.1|418.5|421.4|416.2||417.5|420|422.9|418.5|414.5|430.9|417.7|414.4|414|416.1|417.5|415.8|414||426.2|442.3|453.8|452.8|454.1|450.8|444|437.4|432.5|429.8|433.8|435.6|433.7|||418|425.4|441.5|440.6|436|421.2|410.8
05597|26117|/equities/industrivarden-ab|EAFAVALUE|310|309.6|309.1|307.4|308.1|303.9|298.1|296.7|293.5|290.6|290.4|290.1|287.6|282.6|274|277.8|273.3|271|275.5|274|271.9|273.1|275.6|277|277.1|278.3|274.2|270.8|272.4|274.3|276.9|276.7|273.1|265.8|265.3|265.4|268.6|273.3|272.4|273.8|274.5|273|272|270.5|271|273.6|272.1|271.7|270.6|272|267.1||265.4|265.2|||265.4|267|263.9|||262|260.4|257.9|263.6|259.6|258.9|259|258|257.3|257.2|261.3|258.3|259.2|261|261.7|259.9|257.5|260.1|261.7|259.3|258.1|256.3|257.5|258|256.4|253.1|253|253.1|251|247.3|249.3|247.4|250|248.1|242.8|232|233|227|227.5|228.1|227.5|231.5|234.8|240.5|235.5|238.8|241.1|238|236.3|236|241.9|242.2|243|242.5|240.6|238.1|239.6|239.6|234.8|239.1|236.4|236.1|233.1|228.8|225.9|228.8|228.1|228.4|235.9|234.8|240|237.2|236.1|236.5|237.3|232.5|232.8|230.5|229|230.5|230.8|226.6|227.9|227.8|232.1|231.9|232.1|231.9|228|229|228.6|226|225.9|225.5|229.3|227.1|225.9|223.5|223.1|222|220|219.4|213.7|214.8|214.4|217.6|217|218.2|218.5|224.6|222.2|223|221.8|221.3|219.5|219.3|217.1|218.5|215.8|216.2|217.8|214.1|217.6|214.9|211.3|209.4|210.3|208.9|210.8|204.1|208.3|213.1|210.6||216.3|210.7|208|197.1|204.1|208.8|222.2|223.1|226.6|226.2|220.6|217.5|211.7|208.3|207.6|208|206.5|203.3|198.1|196||197.9|195.9|191.2|187.7|184.8|189.75|197.05|197.15|199.5|193.05|192.5|191.85|191||202.2|199.65|196.4|195.7|193|191.2|191.35|189.9|194.4|197.4|191.85|194.6|200.1|||200.8|205.9|205.9|194.6|189.5|187.4|188.1
05598|102050|/equities/hkt-trust|EAFAVALUE|11.4|11.1|10.96|10.96|10.94|10.96|10.82|10.76|10.84|10.82|10.88|10.9|10.76|10.58|10.44|10.44|10.44|10.52|10.54|10.44|10.48|10.42|10.48|||10.44|10.42|10.4|10.44|10.32|10.22|10.28|10.16|10.1|10.12|10.22|10.32|10.24|10.12|10|9.92|9.93|9.95|9.95|9.93|9.93|9.91|9.88|9.8|9.88|9.94|10|9.9|9.98||10.06|10.06|10.08|10.08||10.06|10.06|10.08|10.16|10.18|10.16|10.2|10.2|10.3|10.34|10.26|10.3|10.24|10.22|10.18|10.24|10.24|10.14|10.02|10.34|10.32|10.3|10.16|10.1|10.3|10.3|10.28|10.12|10.1|10.02|10.08|10|9.96|9.94|9.9|9.92|9.96|9.94|9.94|10.02|10.02|10.06|10.1||10.2|10.3|10.34|10.36|10.32|10.42|10.3|10.14||10.06|10.06|10.02|10.04|10.1|10.1|||10.08|9.97|9.92|10|10.1|10.12|10.1|10.2|10.44|10.34|10.52|10.64|10.72|10.64|10.7|10.64|10.72|10.66|10.62|10.8|10.98|11.02|11.08|11.06|11.18|11.22|11.3|11.64|11.56|11.52|11.44|11.6|11.62|11.54|11.6|11.52|11.5|11.28|11.32|11.54|11.48|11.42|11.38|11.4|11.4|11.36|11.5|11.42|11.36|11.4|11.48|11.62|11.54|11.38|11.36|11.4|11.28|11.38|11.4|11.36|11.48|11.42|11.5|11.42|11.36||11.24|11.22|11.3||11.26|11.34|11.3|11.26|11.22|11.24|11.24|11.22|11.22|11.44|11.62|11.58|11.54|11.48|11.46|11.3|11.28|11.16|11.02|11.14|11.44|11.48|11|11.26|11.76|11.92|11.94|11.8|11.72|11.84|11.96|12.08|12.68|12.56|12.5|12.5|12.36|12.1|||12.38|12.32|12.08|11.92|11.9|11.72|11.8|11.84|11.88|11.74|11.76|11.8|||11.74|11.62|11.7|11.54|11.28|10.84|10.4
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.35|5.57|5.8|5.69|5.57|5.35|5.29|5.1|5.06|5.31|5.62|5.71|5.705|5.51|5.4|5.56|5.5|5.6|5.6|5.8|6.015|5.86|5.7|5.54|5.76|6.245|6.5|6.83|7|6.85|6.94|6.8|6.97|6.88|7.15|7.21|7.66|7.74|8|7.65|7.33|6.91|7.1|7.44|7.63|7.83|7.895|7.82|8.23|8.55|8.79|8.45|7.42|7.42||7.42|7.695|7.145|7.14||7.12|6.625|6.46|6.405|6.58|6.51|6.6|6.405|6.53|6.48|6.89|6.89|6.695|6.46|6.465|6.47|6.22|6.25|6.19|6.05|6.12|5.945|5.95|5.84|5.86|5.8|6.04|6.01|6.21|6.04|6|5.8|5.78|5.57|5.43|5.39|5.44|5.32|5.2|5.25|5.2|5.38|5.37|5.37|5.3|5.3|5.4|5.36|5.39|5.56|5.57|5.5|5.47|5.4|5.31|5.125|4.985|4.925|4.85|4.875|4.84|4.815|4.82|4.66|4.63|4.63|4.605|4.675|4.65|4.72|4.87|4.855|4.88|4.935|4.925|4.92|4.86|4.97|4.92|4.905|4.995|4.93|5|5.08|5.12|5.115|5.025|4.96|4.885|4.84|4.7|4.665|4.64|4.61|4.565|4.555|4.6|4.77|4.76|4.92|4.855|4.82|4.78|4.77|4.74|4.655|4.665|4.68|4.66|4.7|4.69|4.72|4.75|4.65|4.6|4.56|4.515|4.47|4.46|4.505|4.3|5.09|5.02|4.88|4.86|4.81|4.815|4.81|4.76|4.81|4.855|4.87|4.9|4.85|4.83|4.845|4.85|4.84|4.765|4.675|4.805|4.81|4.84|4.9|4.89|4.75|4.755|4.73||4.605|4.85|4.75|4.72|4.77|4.75|4.77|4.77|4.735|4.62|4.61|4.68|4.82|4.725|4.66|4.55|4.5|4.43|4.43|4.25|4.34|4.49|4.75|4.57||4.35|4.335|4.36|4.44|4.38|4.37|4.325|4.34|4.315|||4.35|4.38|4.3|4.125|4.3|4.09|4.05
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|14.7043|14.8551|14.8457|14.7609|14.7043|14.5252|14.3084|14.1859|14.1576|14.1482|14.365|13.8183|14.1388|13.8089|13.79|13.9126|13.9031|14.1482|14.1859|14.1671|14.676|14.3744|14.0445|13.8089|13.7712|13.9503|14.4404|14.4404|15.78|14.8269|14.7703|14.8174|14.7138|14.7609|14.4687|14.6855|14.742|14.6289|14.6101|10.7754|15.29|14.85|14.51|14.56|14.5|14.75|14.89|15.05|15.5|15.4|15.26|15.12|15.03|15.15||15.19|15.02|15.2|15.24||15.1|14.86|14.9|14.5|14.91|14.65|14.71|14.89|14.8|14.85|14.89|14.7|14.65|14.59|14.6|14.69|14.75|14.72|14.73|14.91|14.7|14.45|14.33|14.69|15|15.5|15.47|15.5|15.46|15.5|15.67|15.27|15|14.8|14.7|14.35|14.17|13.8|13.76|13.79|13.55|13.97|14.5|14.55|14.53|14.5|14.51|14.6|14.5|14.8|14.73|14.99|14.8|14.69|14.69|14.3|14.7|14.65|14.6|14.15|14.12|13.96|13.93|13.72|13.66|13.82|13.52|13.51|13.5|13.6|13.76|13.71|13.73|13.7|13.49|13.38|13.29|13.65|13.6|13.8|13.85|13.6|13.43|13.42|13.38|13.44|13.33|13.32|13.31|13.19|13.05|12.88|13|12.35|12.34|12.5|12.15|12.77|12.65|12.7|12.7|12.77|12.88|13.1|13.12|13.05|13|13.08|13.05|13.25|13.35|13.4|13.31|13.2|12.95|12.85|12.76|12.72|13.01|12.9|12.75|12.85|13|12.92|12.81|12.9|12.99|12.85|12.74|12.9|12.95|13.01|12.74|13.1|13.1|13.26|13.09|12.7|12.96|12.41|12.7|13.48|13.7|13.63|13.16|13.13|13|12.43||12.1|12.92|12.38|12.37|12.31|12.31|12.4|12.35|12.45|12.29|12.2|12.08|12.19|12.19|12|11.99|11.95|11.95|11.9|11.78|11.9|12.11|12.26|12.38||12.15|12|11.8|12.37|12.2|12.2|11.9|11.89|11.05|||11.02|10.82|10.75|10.6|10.5|10.05|10.45
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|323.4|324.6|326.4|325.2|326.8|323|318|316|312.2|309.4|308.2|307.8|304.2|300.4|290.6|293.4|289|286|290.2|288.2|285.6|286.2|288.8|290.4|290.2|291.4|289|285|287|288.8|292|292|288.8|281.4|280.4|278.2|281.4|286|285|286.8|287.6|285|283.6|283|281.8|284|282.8|282.6|281.6|283.4|278.6||276.2|274.6|||274.2|275|273.2|||271|268.8|266.4|272|268.2|266.4|265.8|266|266.2|266.8|270.6|267.4|268.4|270|270.8|267.4|264|265|273|272|270.6|269.6|270.6|267.6|266.2|264.4|263.2|261.4|257.4|255.4|256.6|253.6|256.4|257.2|253|242.2|243|237.8|237.8|235.6|234.4|238.8|242.2|248|242.2|245.8|248|244|242.2|241.4|247.2|247.2|247.4|247|245|243|244|243.8|239.4|243.2|241|240.6|237.8|233|230.4|233|231.8|232|240|239.8|243.8|240.4|239.6|240|240.4|235|235.4|233|231.2|232.8|232.6|228.2|229.6|228.8|232.8|232.2|232.2|232|228.2|229.2|229|226.8|226|226|229.4|228|226.4|224|223.8|223|220.4|220.2|214.8|215.8|215.4|219.2|218.8|219.8|220|226.6|224.4|225.2|224|224|221.6|221.4|219.2|220.4|217.4|217.6|218.8|214.8|218|215.6|212.6|210|210.4|209.2|210.8|204.6|208.6|213|211||216.4|211.4|208.6|197.3|204.6|208.2|221.8|223.4|226.6|226.6|221.6|218.4|212.6|209.4|208.4|208.2|207.2|204|199|196.2||198.3|196.4|191.5|187.8|185.1|190|197.5|197.7|199.7|194|193.2|192.6|191.3||202.8|200.2|197|195.9|193.3|191.7|191.6|190.3|194.7|197.8|192.5|196.6|203|||203|207.6|208|197.1|191.6|188.2|188.6
05602|8556|/equities/sino-land|EAFAVALUE|11.06|11|11.12|11.22|11.22|11.22|11.2|11.42|11.46|11.3|11.52|11.68|11.6|11.7|11.6|12.28|12.18|12.42|11.88|11.62|11.6|11.44|11.4|||11.28|11.04|10.86|10.9|10.78|10.84|11.02|10.84|10.78|10.6|10.36|10.38|10.18|10.16|10.32|10.5|10.54|10.44|10.38|10.36|10.24|10.18|10.28|10.26|10.14|10.3|10.38|10.04|10.02||10.1|10.14|10.14|10.28||10.2|10.18|10.18|10.26|10.3|10.5|10.6|10.6|10.54|10.36|10.34|10.32|10.34|10.34|10.2|10.26|10.4|10.14|10.4|10.18|10.16|10.2|10|9.98|9.98|9.87|9.89|9.81|9.67|9.62|9.81|9.61|9.4|9.29|9.4|9.34|9.3|9.25|9.06|9.01|9.65|9.62|9.73||9.74|9.73|9.73|9.71|9.72|9.73|9.7|9.83||9.75|9.68|9.53|9.36|9.4|9.14|||9|9.05|9.06|9|8.92|9|9.11|9.19|9.39|9.43|9.51|9.52|9.56|9.48|9.42|9.33|9.29|9.06|8.91|8.97|8.9|8.93|9.02|9.04|9.05|9.34|9.33|9.22|9.03|8.91|9.11|9.07|9.18|9.45|9.39|9.44|9.35|9.2|9.24|9.33|9.41|9.17|9.12|9.23|9.22|9.22|9.16|9.25|9.27|9.28|9.26|9.5|9.58|9.69|9.75|9.77|9.86|9.99|9.94|10.02|10.12|10.32|10.46|10.26|9.7||9.62|9.5|9.5||9.62|9.55|9.62|9.82|9.65|9.5|9.6|9.44|9.3|9.6|9.83|9.99|9.9|9.5|9.48|9.4|9.35|9.28|8.86|8.65|8.94|8.78|8.65|8.92|9.93|10.06|10.24|10|10.2|10.28|10.64|10.78|10.9|10.76|10.52|10.56|10.32|10.24|||10.76|10.8|10.56|10.44|10.4|10.08|10.1|10.32|10.34|10.16|10.14|10.12|||9.86|9.72|9.87|9.74|9.5|9.41|9.45
05603|50007|/equities/chow-tai-fook|EAFAVALUE|10.92|10.92|10.94|10.84|10.9|10.5|10.42|10.2|10.6|11|10.82|10.5|10.38|10.6|10.3|10.86|10.82|11.1|11.1|10.62|10.14|10.1|10|||9.89|9.91|9.88|9.74|9.62|9.65|9.57|9.5|9.31|9.3|9.33|9.39|9.52|9.45|9.73|9.67|9.7|9.9|9.56|9.68|9.8|10.14|10.18|9.84|9.81|9.83|9.92|9.64|9.55||9.52|9.61|9.55|9.67||9.85|9.8|9.88|9.96|9.91|9.75|9.94|9.89|9.95|9.96|9.72|9.69|9.71|9.76|9.99|9.95|10.02|9.92|10.08|10.14|10.02|10|9.45|9.43|9.52|9.53|9.4|9.22|9.21|9.18|9.09|9|9.43|9.89|9.78|9.91|9.7|9.71|9.85|9.81|9.72|10.14|9.95||10.12|10.28|10.02|9.88|10.18|10.18|10.18|10.3||10.58|10.52|10.36|10.18|10.14|10.08|||10.06|10.1|9.85|9.95|9.97|10.28|10.22|10.3|10.32|10.24|10.24|10.22|9.92|9.77|9.6|9.3|9.42|9.01|8.85|8.76|8.83|8.41|8.68|8.4|8.27|8.22|8.13|8.09|8.06|7.6|8.08|8.17|8.05|8.03|8.06|8.06|8.15|8.08|8.18|8.16|8.15|8.01|8.22|8.24|8.15|8.07|8.09|8.1|8|8.03|8.11|7.97|7.87|7.87|7.87|7.74|7.48|7.46|7.44|7.53|7.55|7.4|7.53|7.45|7.35||7.28|7.37|7.42||7.45|7.17|7.3|7.38|7.27|6.72|6.75|6.56|6.37|6.55|6.6|6.64|6.46|6.18|6.16|6.1|5.9|5.77|5.67|5.63|5.67|5.76|5.6|5.62|6.12|6.23|6.29|6.03|6.05|6.09|6.2|6.4|6.52|6.53|6.35|6.37|6.34|6.21|||6.52|6.36|6.21|6.21|6.16|6.01|6.05|6.13|6.12|5.95|6.12|5.72|||5.58|5.49|5.32|5.14|5.13|5.21|5.33
05604|1056320|/equities/orix-jreit|EAFAVALUE|184200|185700|184200|181800|179700|177300|174500|175000|176800|179000|183300|180600|181700|181400|179200|184200|181500||181100|181800|182400|188600|190100|189900|186100||183300|179500|178100|175700|173800|173000|173700|173500|172800|169000|169200|168000|168100|166300|166300|165100|162600|163200|163600|164700|162900|163100||164200|164600|163600|164000|164500|||166800|163800|162000|161800|160600|158800|158600|160100|161300|160500|159900|159600|158700|157900|158400|160600|158800|158500|159100|157300|157400|153400|154400|156200|154900|154600|151800||150000|151000|153300|154900|153300|152000|156000|158600|158200|150500|150500|150300|149200||147800|145800|148400|149900|150000|151500|150500|151900|149700|152200|155600|155300|156300|156600|156300|154400|157000|160300|161300|160900|158900|157300||160400|163300|162400|161100|155100|154400|||155600|157000|155400|152000|147900|146900|153500|153500|155900|154700|156700|154700|152500|151500|153700|151100|153700|154600|155200|153100|150800|148300|147900|150000|150000|149900|148800|144500|143700||141400|142700|138400|136000|135700|134600|137200|134000|134300|135600|||136400|135500|138400|139700|140400|139800|137300|137800|136300|138800|139500|137900|141300|141900|140500|138900|138400|141400|144600|144700|147000|145600|144400|140700|146500|149600|147200|141200|148500|157000|161800|164300|163100|159200|160100|161600|153400|149900|147400|146100|149000|146300|141900|139200|137100|135000|132900|125100|126700|129800|137400|139800|137900|127700|127000||||129000|129600||129200|128400|129000|126500|125400|127600|136100|133700|134000|136700|134800|133900|132400|133100|127900|128100|119200|119900|122400|123400
05605|1056325|/equities/united-urban|EAFAVALUE|149700|147400|147200|145100|145700|146200|145600|144900|144900|143600|145800|145200|145800|146000|144700|148100|148400||146200|146000|145700|149000|147000|145700|141800||140800|139900|139900|138800|137700|136100|136800|139100|138500|134500|134800|133500|133500|132300|132800|128600|127900|124800|122500|124000|124800|127000||126500|126200|125100|124000|124000|||124800|122700|120300|120000|121200|121000|120800|121700|125000|125300|125500|124800|123200|120000|119500|120400|121400|120600|119500|118600|119100|117300|117300|117200|123200|123000|120600||120000|121100|123000|123600|122500|124600|127000|127100|125900|118000|115900|114900|115000||111400|111000|109600|112100|114700|115100|116300|116300|117100|117700|119200|120100|122400|123900|124600|122600|121600|123600|123300|122100|118100|117300||116400|118900|114900|113900|111700|112100|||111200|114700|111800|108000|108400|109500|111700|113800|114400|114100|115300|114100|112900|114500|116300|113800|114600|114900|115800|114100|113000|110800|111600|110100|110600|110500|110900|108400|107700||105800|105600|106200|104400|103500|100200|101000|99200|99300|99100|||98300|97500|99200|108300|109200|109600|109700|110100|108800|109800|111800|112500|114600|115700|115900|114700|114700|114000|117300|116900|120000|119300|118100|120000|119500|119500|118000|116000|120400|128500|134700|132000|127100|119800|119300|115800|111100|110300|110900|112700|117100|116000|113900|112600|111900|110600|111800|108000|108800|113700|118400|118600|119000|109300|107100||||106700|107000||106700|104800|107700|106600|104600|108900|112700|110600|104100|105600|107300|107400|103700|102900|99200|100600|94500|93600|91500|98400
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|24.25|24.55|24.2|24.3|24.2|24.65|24.6|24.15|23.95|23.55|24.1|24.05|23.6|24.1|23.65|23.85|23.65|23.25|23.25|23.05|23.05|23.2|22.6|||22.4|22.15|21.9|21.85|21.95|21.9|21.95|22.3|22.3|22.4|22.2|23|22.75|22.95|23.15|23.35|23|23.05|22.8|23.1|23.15|23.25|22.9|23|22.5|22.75|23.7|23.4|22.65||22.45|22.55|22.35|22.45||22.35|22.45|22.25|22.6|22.6|22.6|22.45|22.6|23.25|23.35|23.3|23.3|23.05|23.05|23.35|23.25|23.5|23.2|23.2|23.4|23.4|23.65|23.5|23.25|23.45|23.9|23.95|23.5|23.55|23.45|23.8|23.3|22.2|21.35|21.4|21.2|21.1|20.7|20.5|20.45|20.2|20.3|20.35||20.4|20.4|20.55|20.55|20.65|20.7|20.7|21.05||20.65|20.9|21|21.2|20.8|20.55|||20|19.54|19.8|18.68|19.46|19.46|19.8|19.78|19.76|19.64|20.35|19.96|19.96|19.94|20.25|20.2|20.65|20.3|20.15|20.3|20.15|20.5|20.8|20.95|20.65|20.75|20.85|21.25|20.6|20.4|20.5|20.35|19.46|19.34|18.92|18.8|18.6|18.16|18.28|18.12|18.16|17.76|17.54|17.5|17.26|17.18|17.1|17.14|17.34|17.52|17.9|18.04|18.12|18.24|18.44|18.34|18.5|18.38|18.48|18.5|18.72|18.96|19.3|19.26|19.66||19.22|19.08|19.3||19.4|19.58|19.72|19.52|19.22|19.2|19.04|18.74|18.52|19.26|19.94|19.92|19.28|18.42|18.14|18.02|17.78|17.32|17.08|17.08|17.34|17.52|17.26|18.14|20|20.55|20.9|20.65|20.55|20.65|21.1|21.25|21.2|21.15|20.9|20.7|20.7|21.05|||21.45|21.45|21.35|21.15|21.1|20.85|21|21.6|21.45|20.95|21.35|21.75|||21.15|20.7|20.7|19.78|19.4|19.54|20.15
05607|8553|/equities/swire-pacific-a|EAFAVALUE|54.3|54.1|54.65|54.6|54.05|54|54.4|54.7|55.3|55.35|56.1|56.55|56.45|56.05|55.05|57.4|56.55|57.95|56.4|54.8|54.75|55|51.25|||49|48.15|47.8|48.25|47.85|47.8|48.15|48.85|47.65|48|48.6|49.4|49.2|49.35|49.2|49.75|49.1|49.15|48|47.6|48.1|47.1|46|45.85|45.2|45.55|45.5|43.55|42.6||42.85|42.9|42.8|42.8||42.7|42.5|42.1|42.95|44|43.9|44.4|43.9|44.7|44.25|44.25|44.2|43.9|44.25|44.4|43.6|43.85|43.8|44.1|45.85|45.95|46.1|44.55|44|45.2|46.5|44.5|43.25|42|42.05|43.3|41.45|39.5|37.7|37.5|37.35|37|35.45|35.2|35.1|35.7|36.25|36.6||36.8|36.85|37.55|36.6|37.35|37.5|37.5|37.8||37.95|37.55|37.5|37.9|37.6|37.05|||36.85|36.85|36|36|36|36.5|36.65|38.1|39|39.25|39.85|39.75|39.85|39.6|40.2|40.1|41.7|41.4|41.2|41.55|41.6|41.55|42.1|41.5|41.55|41.8|42.5|41.5|40.6|40.5|41.2|41.1|41.1|40.75|41|39.6|38.75|38.3|38.55|38.6|38.7|37.6|37.1|38|38.3|38.2|38.25|38.1|37.85|38.4|39.3|39.3|38.6|39.8|40.8|41.2|41.35|41.3|41.4|42.2|42.2|42.55|41|40.9|40.85||40.95|40.6|42.9||43.5|43|45.15|43.55|43.2|43.1|43.75|43.65|43.2|44.9|46.5||46.3|43.3|42.85|42.8|42.6|40.6|40.15|40.3|41.5|42.3|42.1|43.7|47.9|48.6|48.5|46.2|47.05|47.7|47.8|48|50.05|49|48.65|48.45|47.7|47.5|||50.05|49.3|49|48.4|48.65|48.35|49.85|51.8|51|49.65|50.3|51.05|||50.8|49.9|49.6|48.3|47.6|47.1|48.65
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.25|6.215|6.02|5.87|5.8|5.8|5.97|5.95|6|5.88|6.06|6.225|6.13|5.96|5.79|6|6.01|6.05|6.35|6.3|6.55|6.55|6.42|6.43|6.7|6.91|6.805|6.92|7.1|7.07|7.1|6.91|7.1|7.05|7.11|7.01|7.1|7.2|7.295|7.03|6.87|6.54|6.51|6.85|6.92|7.1|7|6.82|7.03|7.24|7|6.76|6.48|6.48||6.53|6.615|6.44|6.44||6.44|6.27|6.06|5.97|5.925|6.16|6.24|6.18|6.25|6.5|6.75|6.765|6.47|6.39|6.355|6.09|6.065|5.9|5.85|5.96|5.965|5.85|5.76|5.75|5.75|5.76|5.82|5.82|5.91|5.9|5.88|5.72|5.68|5.495|5.38|5.325|5.26|5.3|5.255|5.11|5.13|5.12|5.235|5.24|5.16|5.08|5.21|5.22|5.26|5.37|5.41|5.41|5.42|5.37|5.31|5.275|5.14|5.15|5.055|5.03|5.01|4.94|5|4.74|4.655|4.73|4.77|4.755|4.75|4.87|4.95|5.06|5.04|5.105|5.21|5.06|5.035|5.18|5.18|5.19|5.09|4.99|5.09|5.19|5.225|5.31|5.25|5.1|5.04|4.99|4.97|5.015|5.01|4.78|4.72|4.7|4.67|4.715|4.7|4.705|4.66|4.705|4.66|4.63|4.63|4.62|4.61|4.62|4.62|4.66|4.66|4.61|4.67|4.56|4.53|4.5|4.56|4.625|4.67|4.6|4.39|4.755|4.77|4.68|4.68|4.64|4.645|4.625|4.565|4.49|4.67|4.67|4.66|4.75|4.73|4.72|4.74|4.7|4.65|4.485|4.675|4.82|4.81|4.75|4.705|4.66|4.67|4.69||4.65|4.73|4.755|4.74|4.75|4.715|4.845|4.85|4.725|4.705|4.71|4.7|4.9|4.9|4.835|4.65|4.555|4.49|4.465|4.34|4.41|4.535|4.51|4.425||4.36|4.32|4.29|4.45|4.4|4.355|4.3|4.44|4.29|||4.24|4.055|4.05|4.025|4.11|4.1|4.16
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|7.82|7.79|7.72|7.7|7.69|7.69|7.7|7.65|7.65|7.63|7.6|7.6|7.61|7.64|7.6|7.66|7.64|7.62|7.57|7.57|7.58|7.58|7.59|||7.58|7.57|7.58|7.6|7.62|7.64|7.66|7.63|7.6|7.61|7.62|7.62|7.6|7.61|7.62|7.62|7.62|7.62|7.65|7.65|7.68|7.68|7.68|7.65|7.7|7.69|7.69|7.67|7.63||7.63|7.66|7.69|7.66||7.62|7.63|7.66|7.69|7.7|7.7|7.7|7.68|7.71|7.71|7.73|7.71|7.7|7.7|7.73|7.71|7.75|7.75|7.74|7.79|7.79|7.78|7.8|7.81|7.82|7.83|7.84|7.84|7.84|7.84|7.83|7.9|7.86|7.88|7.86|7.84|7.89|7.88|7.87|7.87|7.89|7.94|7.92||7.87|7.87|7.88|7.88|7.89|7.89|7.89|7.88||7.89|7.88|7.88|7.89|7.88|7.91|||7.92|7.9|7.9|7.9|7.89|7.89|7.83|7.84|7.81|7.85|7.85|7.88|7.89|7.89|7.9|7.87|7.87|7.88|7.89|7.9|7.9|7.88|7.89|7.88|7.88|7.89|7.91|7.93|7.93|7.91|7.94|7.9|8.07|8.09|8.06|8.01|8|7.99|7.98|7.99|8|8|7.95|7.92|7.88|7.93|7.93|7.94|7.9|7.91|7.92|7.88|7.9|7.98|7.89|7.85|7.8|7.84|7.86|7.8|7.81|7.87|7.94|7.95|7.94||7.98|8|8.02||8.01|7.99|7.99|7.8|7.79|7.74|7.76|7.67|7.63|7.73|7.83|7.86|7.85|7.81|7.82|7.8|7.73|7.65|7.61|7.55|7.64|7.65|7.59|7.73|7.85|7.9|7.89|7.9|7.9|7.76|7.9|7.95|7.95|7.97|7.85|7.93|7.9|7.76|||7.95|7.92|7.85|7.83|7.86|7.71|7.78|7.87|7.91|7.9|7.98|7.85|||7.85|7.78|7.8|7.73|7.6|7.42|7.41
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|21.01|20.91|21.15|21|20.685|21.25|20.95|20.98|21.04|21.46|21.92|22.925|21.4696|21.37|20.42|20.58|20.23|19.3|18.68|18.18|18.12|18.2084|17.92||17.575|17.59|17.44|17.265|17.17|16.88|16.36|16.285|15.71|15.67|15.73|15.28|15.49|15.97|15.8|16.15|16.42|16.36|16.02||16.405|16.675|16.98|17.81|17.795|18.22|18.31|18.485|17.92|17.75||18.33|18.42|18.63|18.51||18.49|18.32|18.21|18.24|18.7|18.48|18.22|17.97|17.93|18.165|18.67|18.895|19.02|19.3|18.88|18.34|17.88|18.1|17.855|18.47||18.39|18.54|18.2|18.55|18.46|18.185|18.09|18.33|17.3|17.06|17.31|17.895|18.2|16.1|16.35|16.36|16.02|15.89|15.69|15.6|15.5|15.8|15.62|15.75|15.74|14.73|14.57|14.5|14.86|14.545|14.55|14.97|15.35|15.32|15.75|16.16|16.12|15.51|16.24|16.38|16.56|16.38|16.43|16.19|15.7|16.005|16.34|16.22|17.88|17.99|18.59|19.39|18.73|18.4|18.5|18.05|18.42||18.57|18.75|18.68|18.74|19.36|19.2|18.96|19.1|19.04|18.74|18.995|18.89|18.8|19.205|19.1|19.38|19.76|19.74|19.21|18.27|17.24|16.76|16.75|16.7173|16.34|16.0399|16.31|15.96|15.38|15.01|15.06|15.4|15.81|16.62|16.64|17.05|17.1|17.45|16.63|15.62|14.91|14.72|15.57|15.82|16.66||15.68|15.385|14.95|14.9|15.08|15.16|15.6|16.53|15.94|16.21|16.65|16.55|16.67|16.67|17.43|16.71|17.76|18.345|18.54|18.71|17.74|16.42|15.95|16.14|15.615|15.515|15.68|14.96||14.18|14.82|15.74|15.39|14.9|15.05|14.45|14.7|15.56|16.01|16.03|15.48|14.96|15.021|14.415|14.97|15.58|15.4|14.65|15.4|14.88|15|14.115|13.59|14.195|14.9|13.39|12.83|13.17|12.825||13.195|12.04|11.79|11.56|10.81|11.4|11.6
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.4984|0.49|0.4862|0.4847|0.4777|0.4698|0.452|0.4491|0.4455|0.4377|0.4362|0.4332|0.434|0.4393|0.437|0.442|0.4345|0.4168|0.4166|0.4154|0.4157|0.421|0.4252|0.429|0.4246|0.4274|0.4291|0.4221|0.4239|0.4039|0.3975|0.4013|0.3903|0.391|0.391|0.3979|0.398|0.3925|0.392|0.3906|0.4001|0.4|0.3956|0.4015|0.4085|0.4123|0.4148|0.4143|0.4288|0.432|0.4368|0.4359|0.4294|0.423|||0.4238|0.4275|0.4256|||0.4247|0.4181|0.4091|0.4231|0.4137|0.4217|0.4169|0.4107|0.4121|0.4252|0.425|0.4143|0.417|0.4103|0.4052|0.4049|0.4181|0.4171|0.4172|0.4024|0.3879|0.382|0.3737|0.3734|0.3722|0.3636|0.3554|0.3463|0.3417|0.3374|0.3414|0.3373|0.3277|0.323|0.3222|0.315|0.3149|0.309|0.306|0.303|0.3075|0.322|0.328|0.3324|0.3359|0.3453|0.3497|0.3517|0.345|0.3438|0.3514|0.3536|0.3542|0.3562|0.3583|0.3574|0.3617|0.3518|0.337|0.3401|0.34|0.3415|0.3453|0.3429|0.347|0.3476|0.3431|0.346|0.355|0.358|0.365|0.3651|0.3677|0.3739|0.3806|0.3834|0.381|0.3864|0.3897|0.3903|0.3861|0.3873|0.3954|0.3973|0.3797|0.3684|0.3681|0.3585|0.36|0.3624|0.3576|0.3566|0.3611|0.3647|0.3697|0.377|0.3797|0.373|0.373|0.3725|0.3676|0.351|0.335|0.3388|0.3447|0.3517|0.3535|0.3589|0.3698|0.3742|0.3773|0.3784|0.378|0.379|0.3675|0.3602|0.3563|0.3435|0.3355|0.3388|0.3427|0.3449|0.3497|0.3437|0.3493|0.3388|0.345|0.3472|0.3496|0.3463|0.3579|0.3683|0.3696|0.388|0.3841|0.3884|0.372|0.3614|0.3551|0.3586|0.3872|0.3867|0.372|0.3611|0.3538|0.3501|0.355|0.3495|0.3445|0.3431|0.3381|0.3369|0.336|0.3293|0.328|0.332|0.3507|0.365|0.3596|0.3554|0.3606|0.3548|0.3489|0.3476|0.3452|0.3545|0.3529|0.3502||0.3612|0.3472|0.3416|0.3406|0.3382|0.3424|0.338|0.34|0.3372|0.3401|0.3402|0.3467|0.3621|||0.3649|0.3743|0.379|0.384|0.367|0.3624|0.354
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|232|233.3|234.9|232.6|230.9|226.2|217.2|215.4|211.6|210.6|211.9|211.9|219.4|214.6|212.1|215.6|215|214.7|221.9|223.4|224.3|228.6|231.4|230.2|227.4|223.9|218.1|213.6|212.3|212.4|212.6|214.2|213.5|216.4|213.3|197.1|197.8|196.8|195.95|196|194.15|192.8|191.85|191.65|193.5|192.45|192|192.2|193.3|192.2|192.3||191.65|193.05|||192.1|191.9|188.5|||185.95|185.55|183.85|186|186.95|186.25|186.1|185.9|183.25|181.4|181.2|181.4|182.2|181.55|180.1|180.5|181.45|180.9|178.55|176.65|175|175.25|182.45|181.85|182.5|182.9|183.05|180.05|180.5|180.1|177.35|179.2|175.6|181.85|184.5|176.8|176.8|172.65|171.5|173.75|174.35|171|171.95|177.6|177.4|179.4|183.95|188.15|183.95|204.6|207.3|201.3|197.1|193.8|193.65|193.9|193.4|196.25|193.3|196.9|190.05|188.6|190.8|187|184.3|185.5|185.6|186|185.5|182.35|183.65|184.4|183.45|182.05|180.9|182.4|174.6|177.35|174.8|182.4|190|188.55|188.05|192.65|198.5|200.1|201|200.8|201.2|200.3|201.2|201.2|201.3|200.2|202.1|201.4|202|202|202|201.9|205.6|207.9|208.2|209|209.1|211.9|212.4|206.5|207|206.9|202.5|202.7|199.35|191.9|188.5|177.3|176.3|176.85|177.65|179.9|179.35|178.35|177.55|176.95|175.2|172.5|169.55|172.35|174.45|171.2|174.45|177.75|176.9||175.4|174.8|170.3|164.9|165.5|168.1|166.25|163.4|161.5|164|166.55|165.4|167.15|169.9|169.8|166.45|166|172.4|174.3|171.5||168.05|166.05|169.35|169.75|172.55|183.2|183.5|181.4|182.85|182.65|183.75|184.15|182.85||184.95|183.2|183.8|185.25|184.65|188.7|185.65|190.7|183.2|178.15|185.55|188.5|187|||184.3|182.75|181.3|187.45|184.9|181.95|185.15
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|60.3|59.49|59.03|60.77|58.55|55.62|50.62|54.18|55.05|47.93|48.59|46.8|46.1|47.38|47.21|47.4|48.19|45.97|45.76|44.13|42.92|43|43.25||43.39|42.96|43.9|43.34|43.92|43.01|42.22|40.66|40.2|37.7|37.99|39.38|37.29|39.57|38.84|40.08|41.38|43.35|42.67||43.08|44.76|44|45.69|43.32|43.19|45.11|44.88|43|43.12||44.82|44.23|44.32|43.4||42.03|41.47|40.78|39|40.88|41.65|41.03|40.6|41.37|41.48|41.04|40.84|41|41.24|40.54|38.16|36.58|36.8|36.76|38.63||40.26|41.75|38.5|37.25|37.32|38.8|37.74|37.07|34.81|33.59|33.8|32.98|33.46|26.98|26.84|25.79|26.87|24.81|24.29|24.76|25.28|27.4|28.2|29.53|28.63|28.06|28.52|27.1|26.7|25.66|26.21|26.48|27.29|27.02|27.04|26.14|25.62|26.67|24.94|25.25|24.95|24.49|23.89|22.56|21.99|22.87|23.96|23.66|26.45|27.76|27.23|27.74|27.36|27.46|28.01|27.98|28.34||28.63|28.46|28.75|28.42|29.5|31.1|29.46|29.33|30.15|29.16|28.7|29.65|30.2|30.5|30.52|30.6|31.6|32.12|32.71|31.71|29.57|29.71|29.19|28.03|26.69|25.81|26.32|26.52|26.3|26.7|28.15|28.3|28.86|29.39|29.91|31.11|31.45|31.46|29.45|28.33|27.4|27.35|27.12|27.53|29.1||29.07|29.56|29.42|28.04|28.79|29.62|29.45|31.93|30.9|31.61|32.52|33.19|34.99|31.85|32.6|30.81|34.95|36.93|39.07|37.56|34.49|33.49|32.74|31.42|31.4|32.29|31.24|30.09||28.36|28.65|28.17|27.57|27.06|24.89|22.66|24.39|27.1|27.95|28.65|27.5|27.07|27.68|23.9|26.36|26.89|26.14|23.89|21.67|21.61|22.25|21.97|21.87|21.93|23.69|22.52|22.62|24|23.72||24.83|23.61|23.18|20.2|17.79|19.1|19.5
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|166.4|170.3|173.7|172.9|175.2|173.8|170.7|165.6|161.9|161|162.4|166.7|164.8|161.3|155.5|158.2|158.8|156.4|162.8|161.5|161.1|162|165.1|165.4|161.9|161.1|160.4|161.7|162.9|164.2|163.4|159.9|153.6|153.9|153|149.2|153.8|156.8|155.4|157.2|157.4|160.8|162|162.7|163.2|164.6|162.3|162.3|160.7|161.4|159.9||159.8|157.4|||157.8|157.8|155.6|||156|153.7|150.6|152.1|148.7|147.6|147|145.7|141.4|140.7|138.5|137.8|137|138|138|136.7|136.5|134|131.3|131.6|130.9|133.4|134.3|132.6|131.4|130|132.4|133.7|133.9|133.6|135.4|135.8|136.5|134.3|137.1|130.4|129.3|125.2|127.3|123.8|123|122.8|125.7|130.1|126|124.3|127|127.6|127.7|125.5|129.9|132.3|135.8|136|134.8|134.9|134.8|138.5|137.4|139.3|137.5|136.6|134.6|131.5|129.4|132.1|131.6|132.4|138.5|138.8|136.7|134.5|133.7|132.8|130.5|131.6|130|132.7|130.9|135.1|136.8|135.9|135.6|134.8|137.4|135.3|135|134.8|132.8|132.4|133.6|132.6|131.3|131.6|132.7|131.2|136.7|137.2|136.3|135.9|135.2|133|133.2|133|132.4|135.4|136.8|134.2|135.2|138.6|140.3|141.3|135|117|125.4|124.9|122.4|123.5|119.6|120.3|121.1|120.9|118.1|118.6|117.6|117.3|116.4|116|116.5|113.6|117.3|117.2|115.1||115.8|117.2|115.6|108.5|105.7|108.8|114.4|114.1|116.7|116.8|117|116.7|116.2|113.9|111.7|113|113|113.8|112.2|107||106.4|106.2|103|98.76|95.52|98.36|98.4|97.24|97.68|90.84|90.8|90|86||92.84|89.12|89.76|87.04|78.96|79.56|78.28|76.88|76|75.72|72.64|76.24|79.52|||77.48|74.56|75.52|69.84|68.2|67.76|69
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|9.015|9.025|9.13|9.245|9.11|9.03|8.975|9.17|8.92|8.78|8.92|9.255|9.38|9.28|9.07|9.36|9.305|9.2|9.005|8.77|8.905|8.89|8.52|8.525|8.375|8.33|8.23|8.285|8.25|8.15|8.235|8.31|8.26|8.235|8.005|7.75|7.94|8.375|8.59|8.625|8.69|8.655|8.605|8.655|8.65|8.665|8.715|8.615|8.555|8.57|8.26||8.07|8.12|||8.175|7.99|7.785|||7.63|7.47|7.37|7.675|7.64|7.54|7.45|7.365|7.245|7.25|7.26|7.39|7.35|7.325|7.235|7.235|7.285|7.205|7.16|7.05|7.045|6.99|6.73|6.635|6.61|6.585|6.63|6.645|6.64|6.55|6.425|6.29|6.1|6.02|6.135|5.905|6.105|6.005|5.69|5.665|5.64|6.54|6.595|6.49|6.485|6.605|6.655|6.605|6.555|6.33|6.35|6.235|6.075|6.035|5.935|5.86|5.865|5.9|5.75|5.885|5.865|5.89|5.89|5.865|5.99|6.155|6.17|6.135|6.405|6.35|6.455|6.445|6.52|6.545|6.61|6.255|6.2|6.185|5.84|5.945|6.14|6.05|6.165|6.2|6.275|6.165|6.16|6.195|6.12|6.195|6.24|6.21|6.215|6.165|6.335|6.26|6.14|6|5.655|5.61|5.43|5.405|5.47|5.5|5.52|5.465|5.43|5.29|4.968|5.03|5.025|5.085|4.864|4.85|4.592|4.568|4.47|4.51|4.426|4.492|4.438|4.612|4.624|4.576|4.636|4.74|4.848|4.944|4.978|4.886|5.05|4.972|4.856||4.948|5.05|5.015|4.588|4.634|4.79|5.08|5.065|5.015|4.916|4.836|4.778|4.682|4.592|4.452|4.574|4.484|4.336|4.168|4.12||3.984|3.83|3.67|3.52|3.408|3.48|3.616|3.722|3.63|3.456|3.626|3.63|3.57||3.778|3.646|3.526|3.456|3.37|3.346|3.264|3.312|3.506|3.41|3.18|3.246|3.486|||3.484|3.45|3.528|3.288|3.204|3.142|3.234
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|130|127|131|127|133|132.5|125|124|121.5|120|121|125.5|128.5|124|120|121|120|117.5|120.5|119|119.5|122|128|128|127|125|126|125|129|122|115|115|114|112|111|108|112|114|114|114|117|117.99|118|117|117|118|118|117|120|121|116||113.5|109|||108|107||||108|109|109|112|111|108|105|107|104|101|103|102|106|106|106|106|107|105|104|103|103.5|104|106|105.5|106|105|106|108|107|107|105|103|107|106|108|102|101|98.5|96.75|97.3|97.45|99.6|103.2|114.2|123.85|123.5||124||124.3|128.6|123.9|124.5|123.45|124||121.85|121.75|118|119.85|117.55|116.5|111.55|109.5|111.25|109||108.4|||||112.5|111.365|110.7|110.25|109.25|110.6|108.85|110.85|112.4|112||112.25|113.25|112.1|110.55|110.55|107.95|106.85|108.5|108.75|109.05|108.2081|109.65|107.25|106.65|105.35|104.15|104.1|103.2|101.8|101.35|101.5|100.8|102.65|102.45|101.7|101.3|103.3|103.8|102.95|99.3|98.35|98.3|98.7|94.3|94.3|92.35|93|94.7|95.85|94.05|93.8|93.35|93.3|92.15|90|90.1|87.9|88.95|89.5|88.8|89.825|88.7|87.8|86.15|82.5|83.2|85.55|87.7|86.55|89.65|88.85|88|88.4|86.05|85.7|84.3|84.2|82.3|81.3||77.2|78.7|77.9|77.45|75.15|73.55|74.5|75.25|69.9694|70||66.65|65.6|65.3|64.8|68.375|66.9|66.4|65.5|67.05|64.9|66.3|65.45|64.5|64.9|65|62.25|64.1|65.85|||65.5|65.1|65.5|62.3331|59.65|59|59.7
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|373|371.8|375.6|374.4|368.2|365.4|357.4|354.6|346.4|347.4|350.6|357.8|354.4|352|344|345.6|335.2|328.2|330.4|332.8|325.4|326.6|333.8|331.6|334.8|337.4|338.8|321.6|321.4|318.8|319.2|320.8|317.4|309|309.4|305.2|311.6|321|321|323.8|321.4|320.2|318.8|321.4|319.4|321.2|315.6|313.4|310.8|305.6|303.4||306.8|305.6|||307.6|307|302.8|||302.4|301|294.8|299.6|291.8|290|290.2|289.6|281.4|280.2|278.2|273.6|275.4|280.6|280.6|281.2|282.2|279.6|277.2|274.8|275.8|278|281.8|278.8|280.8|282.2|285.2|279.6|272|267.4|264|267|283.4|306.4|312|296.8|294.8|287|286.4|287.2|291.6|295.2|309.2|295.2|287.4|286.6|292.4|294|296.2|292|293.8|291.2|290.8|289.2|290|288.6|288.8|291|294.8|297.8|288.6|283.2|270|268.6|262.6|269.2|261.4|260.6|272.6|268.6|268.6|268.2|267.8|266|264.6|263.2|260.2|263|259.6|265.6|272.8|271|270.2|266.2|268.8|260.8|258|257.2|256.4|257.2|259|259.4|258|256.8|262.8|260.2|260.2|262|263.8|262.6|260.8|260.8|257.4|258|257.2|261|262|259.4|258.4|264.2|261.6|253.6|250.2|246.2|247.2|242|238.2|242.8|241.2|243.6|241.8|239.6|238|236|235.2|234.6|230.8|228.6|231.6|221.6|227|230|222||222.4|222.8|219.4|211|207.8|212.2|215.4|216|218.2|220|219.6|220.2|215.2|212.4|211.6|212.2|211.6|209|202.8|196.4||196.6|192.3|186.5|181|182.5|187.5|191.7|190|187.3|181.5|175.6|173|167.3||181.9|179.5|169|165.1|157.8|160.5|160.5|157.5|159.6|162.3|155.7|159.9|164.3|||161.6|158.9|158.4|150.4|147.8|147|159.8
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|201.1|205.8|206|204.8|205.4|203|199.45|199.55|200.2|200.6|201.7|201.4|200.9|197.6|194.65|196.45|198.3|196.25|194.4|196.5|198.5|199.3|202.2|201.8|201.3|198.6|199.65|200.6|203.7|200.9|203.7|206|205|200.4|199|197.95|201|202.6|201.2|207.5|207.3|206.6|205.8|203.8|202.7|201.3|197.35|195.55|197.35|200.1|199.05||203.2|204.1|||208.5|202.8|203|||199.9|196.4|194.1|199.7|201.2|200.4|198.8|200.4|198.25|200|199.1|201|202.5|202.2|202.7|206.3|209.5|211.7|213.5|208|208|208|213.3|212.3|212.5|213.3|213.5|214.8|209.9|212.7|209.8|208.7|202.8|198.15|198.7|191.45|188.1|185.75|183.05|181.65|181.35|188.5|193.65|199.75|196.75|199.45|203.4|202.2|202.8|204.3|207.3|207.3|205.6|207.5|207.4|207.2|207|209.2|205.3|204.2|200.6|200.1|201|197.4|195.25|197.45|200.6|200.9|205.7|205.4|202.9|197.35|196.85|195.4|193.15|190.1|186.5|181.25|179.95|184.1|182.95|177.2|176.5|177.95|179|180.25|180.35|180|179.85|175.6|176.7|178.4|182.8|187.8|188.9|186.7|190.05|189.8|188.7|188.7|187.6|186|185.5|185.75|184.75|181.75|177.8|177.25|176.6|179.65|177.8|177.3|176.85|175.55|180.15|178|174.6|175.4|174|174|173.85|173.35|178.15|177.7|178|172.8|170.45|171.45|173.5|173.5|175.6|178.65|181.9||182.2|184.2|181.8|172.05|174.2|176.25|181.1|179.85|185.15|188.5|187.4|182.4|177.6|175.25|172.75|171.9|170.7|171.05|170.2|165.7||168.2|168.55|166.75|165.25|164|169.4|175.45|175.35|178.45|170.4|167.3|166.5|165.25||167.5|162.05|160.5|160.85|152.55|150.2|150.1|149.9|152|155.25|152.15|158.75|163.9|||169|164.2|164.2|158.5|156|157.8|158.6
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|64|63.36|63.6|60.6|60.24|59.32|58.34|56.3|56.12|55.64|57.32|60.42|61.34|61.62|58.22|61|60.68|59.28|63.88|63.68|62.02|62.78|65.78|66.02|63.52|60.66|59.94|59.66|58.7|58.12|56.86|57.72|57.84|57.04|55.22|52.54|55.9|56.58|56.54|57.04|55.68|54.46|52.96|53.48|53.66|53.28|51.46|51.12|50.4|50.66|48.93|49.12|49.68|50.14||49.26|49.25|49.08|49.21||49.04|48.98|47.85|47.1|47.74|47.88|47.2|46.13|45.26|45.06|45.32|45.75|46.61|45.78|45.35|44.02|44.05|43.89|43.79|42.6|42.27|41.84|41.44|41.3|40.02|39.85|39.48|39.57|39.15|38.1|37.99|36.8|36.91|38.07|36.84|36.5|35.05|35.45|34.75|33.81|33.67|34.54|36.31|37.03|38.77|38.58|38.37|38.79|39.12|39.84|39.9|40.83|39.87|39.9|38.39|37.07|36.52|36.54|36.68|36.75|37|36.41|36.76|36.18|35.54|35.42|36.56|36.12|35.83|37.19|36.63|38.01|37.39|37.51|37.6|37.53|36.69|36.04|38.27|37.96|40.85|41.41|40.11|39.85|39.3|39.86|39.55|39.48|38.94|38.25|38.03|39.06|39.27|38.72|38.67|39|37.7|37.1|36.65|36.52|36.78|36.78|37.21|37.54|37.36|37.6|37.18|37.87|36.84|36.41|38.16|38.88|39.06|39.15|39.04|38.46|39.04|38.65|39.85|39.33|39.42|39.01|38.83|39.07|39.13|38.63|38.87|38.4|37.7|37.38|36.26|36.36|36.42|36.18|35.6|35.23|35.4|35.23|34.43|35.56|35.79|37.04|36.42|37.31|37.37|37.31|36.72|34.67|34.22|33.84|34.71|34.18|35.15|35.14|33.8|34.45|33.26|32.35|32.58|31.97|31.86|33.5|34.5|34.36|34.8|34.15|33.72|34.61|34.64||35|31.12|29.56|29.62|29.52|30.63|29.88|29.57|30.42|31.29|29.3|28.26|29.2|||29.09|28.56|28.96|27.05|25.67|25.78|26.15
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|26.34|26.2|26.44|25.96|25.38|24.86|24.86|24.78|24.94|25.46|25.92|25.96|26.3|26.7|25.68|26.46|27.04|26.7|26.66|26.62|26.62|26.92|27.14|27.26|27.52|26.84|26.88|27.06|26.82|27.04|27.28|28.46|28.2|27.38|27.26|26.9|27.52|27.34|27.1|27.36|27.86|27.96|28.14|27.88|27.54|27.42|26.68|26.68|26.9|27.24|26.62||28.18|28.42|||28.54|28.6|28.58|||28|27.72|27.5|28.28|27.9|27.8|28.1|27.94|27.82|27.82|27.94|27.52|27.96|28.06|28.02|28.22|28.22|29.04|28.88|28.62|27.84|27.34|29.18|29.06|28.96|28.32|28.68|29.2|29.06|29.14|28.8|28.42|28.66|27.66|27.88|26.16|25.76|24.3|23.8|22.66|23.04|24.42|25.32|26.48|25.92|26.34|27.38|27.56|27.26|26.94|27.64|27.9|28.1|28.22|28.2|27.86|27.24|27.16|26.6|27.08|26.8|26.64|26.96|26.38|26.2|26.56|26.42|26.86|27.1|25.9|25.76|24.98|24.82|24.68|24.56|24.54|24.14|23.12|22.88|23.96|24.2|23.94|23.76|23.78|23.42|23.54|23.48|23.7|23.44|23.06|23.14|23.08|23.5|23.28|23.56|23.38|23.84|23.84|23.66|23.58|23.34|23.3|23.24|23.2|23.14|23.2|23.08|23.22|23.4|24.12|24.2|23.1|23.62|23.74|25.6|25.48|23|25.74|25.04|24.88|24.78|24.72|25.78|25|24.3|23.84|22.94|22.72|22.98|22.6|23.28|23.72|23.2||23.24|22.7|21.38|20.42|19.3|20.76|21.62|21|21.02|20.32|19.71|19.7|19.13|18.89|18.33|18.3|18.18|18.32|17.93|17.55||15.89|15.29|14.7|13.8|13.82|15.2|15.5|15.22|15.21|15.73|14.61|10.84|18.09||18.6|19.58|19.95|21.22|20.2|20.04|19.97|19.54|19.64|20.22|19.41|19.94|20.84|||20.62|19.3|18.28|17.06|16.25|15.85|16.13
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|145.7|143.6|148.6|145.3|146.6|148.9|145.4|144.8|146.6|156.4|158|164.3|165|164.6|155.3|164.1|159.7|156.6|166.2|165.5|167|168.8|169.2|169.2|171|164.3|163.4|166.3|161.1|156.7|147.4|138|136|133.2|126.6|119.3|126.3|133.4|134.7|139.6|143|143.4|141.1|137|136.6|141.3|136.8|135.5|135.5|138.4|135|134.8|138.5|139.2|||137.4|134.8|127.9|||128.6|127.4|125.1|129|128.6|129.7|131.7|132.1|129.6|126.5|128.7|129.2|127.9|126.2|123.7|122.5|124|125.1|122.2|119.5|117.5|117.7|121|117.3|114.1|115|112.7|112.6|111.3|110.6|107.5|107.7|112.9|109.3|108.5|103.6|101.6|99.85|94.45|95.4|93.75|96|97.55|101.6|103.5|106.1|109.1|102|101.5|100.2|101.7|104.7|100.9|99.75|99.6|97.25|97.95|94.15|95.2|96.5|93.6|94.75|94.9|94.1|95.05|98|98.1|96.85|101.4|98.75|95.5|93.4|92|89.65|88.1|86.1|91.8|96|89.8|88.45|89.5|88.9|89.25|88.5|90.6|92.3|93.4|93.15|91.6|91|92.85|94.4|93.8|92.9|91.25|89.8|91.15|90.1|92.35|93.1|93.35|92.25|89.8|89|87.85|88|89.1|86.4|86|88.4|87.75|89.65|88.3|88|87.25|89.35|89.5|87.05|83.2|82.55|80.4|80.5|79|76.75|72.7|73.55|71.65|70|69.2|70.85|72.55|70.2|69.4|70.7|71.1|70.85|68.45|63|63.1|65.5|67.9|65.9|66.35|66.8|66.4|65.8|64.25||61.05|61.7|63.55|66.7|64.9|62.2||63.45|61.4|59.7|60.7|60|60|62.4|62.75|61.5|60.65|58.85|58.6|57.35||60|58.75|58.35|58.3|59.15|58.55|52.7|52.3|50.7|51.05|49|49.78|49.06||||46.98|47.5|46.06|44.88|44.74|44.08
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|217.4|217.8|219.3|219.7|219|222.2|222.8|225.8|221|213.8|215.6|219.2|218|217.4|210.1|215.5|209.1|207.3|208.7|201.8|201.9|202.6|203.1|203|202.1|203.3|197.7|195.65|194.4|194.05|195.5|194.7|194|190.1|185.7|182.2|188.2|191.1|192.9|200.4|203.8|201.4|198.4|195.45|195.45|196.5|197.55|195|192.3|192.6|185.8||181|181.35|||181.65|182.5|182.65|||179.4|178.25|174.6|180.15|181|180.25|178.1|178|174.5|178.95|182.15|177.3|177.55|178.1|177.35|177.6|176.85|176.75|178|179|179.15|175.85|174.8|172.5|172.7|176.05|176.15|173.95|169.1|168.8|171.45|169.6|161.05|157.7|158.05|152.9|154.3|147.5|147|147.6|149.05|155.35|161.85|167.4|163.05|165.8|168.3|167.9|166|166.4|169.65|169.8|170.35|169.05|168.7|166.45|166.4|164.05|158.7|158.8|158.3|157.55|157.25|154.15|156.45|159.35|157.8|157.55|162.6|161.6|162.65|159.6|160|160|161|158.4|157.8|154.7|149.55|151.4|149.7|147.3|150.6|152.15|153.25|148.5|149.35|147|144.4|145.2|145.5|146.15|147|147.05|149.2|148.65|142.65|139.45|139.6|140.7|138.8|137.55|135.4|135.35|136.4|142|142.5|143.4|143.6|147.8|146.05|143.2|139.45|139.35|139.75|143.9|141.55|143.3|139.3|139.7|140.4|140.15|140.45|138.05|135.7|134.35|132.65|131.1|132.05|127.05|128.6|131.45|128.7||130.75|131.7|130.35|123.3|125.45|126.7|134.2|136.75|139.9|138.05|133.85|133.15|131.05|127.6|126.85|129.75|128.35|122.95|120.7|119.65||120.35|120.9|116.25|112.45|108.5|114.25|120.1|120.45|120.3|116.6|116.55|115.6|114.6||125.2|123.15|119.85|117.55|117|113.35|110.8|110.55|113.65|110.3|106.8|107.9|115.4|||116.5|112.6|113.25|103.95|99.44|98.3|101.05
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|265.2|266.4|270.4|268.6|272.6|277.8|277.2|268.6|270.6|271.6|274.8|277.4|269.4|266.2|252.2|259.6|254.4|248|264.4|256.8|258.4|256.6|253.8|255.2|255.6|259.2|251.4|261.4|268|264.8|260.6|253.2|241.2|227.6|225.2|217.2|221.4|227.8|233.2|239.2|237|253|247|245.2|248.8|248|246.4|243.6|244|245|235.2||235|232.2|||232|230.2|227|||222.2|216.8|213|210.6|206|203.6|198.9|195.6|192.9|195.5|196.9|190.4|191.6|190.5|193.4|198.9|188.3|184.6|185|184.8|184.6|183.8|185|182.5|180.1|178.3|177|173.2|171.4|171.7|168.3|169.6|172.4|177.8|176.7|166.1|164.5|164.8|162.1|161.8|164|159.2|164.8|173.4|175.5|179.3|185|183.8|193.5|189.9|192.8|188.1|187.4|186.1|190.2|188.2|187.8|184|176.1|173.7|173.8|173.8|171.3|162.6|161.1|163.3|161.8|158.9|166.2|166|166.2|165.6|166|164.8|164.2|162.7|161.8|158.2|156|160.4|166.4|165.3|166.7|160.1|160.6|158.3|158.3|162|156.9|158.6|160.5|159.9|156.6|158.7|160.9|160.2|162.8|165|165.7|167.7|168.6|167.6|170|167.3|169.2|169.8|173|170|172.1|175.4|174.6|173.8|178.4|175.5|172.9|173|161.3|150.7|148.4|150.1|152.1|149|142.6|138.2|134.1|131|130.6|131|133.2|128.3|129.1|131.5|130.4||132.9|133.8|133|126.4|126.2|130.1|133.2|132.2|136.6|142.3|142.6|141.9|140.5|138.9|135.2|134.4|138|136|134|133||132.7|130.7|132.6|130.3|129.1|130.4|130.1|126.7|121.7|118|118.2|116.9|113.9||118.2|115.5|112.6|112.4|111.3|107|104.4|103.4|101.7|97.3|94.65|94.3|96.85|||96.1|93.45|93|93.5|84|81.4|80.3
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|1482|1512|1526|1521|1509|1492|1463|1433.7292|1376|1501|1523|1556|1499|1602|1629.8535|1600|1591|1618|1661|1693|1632|1696|1687|1697|1682|1634|1646|1664|1630|1595|1602|1622|1630|1636|1627|1617|1621|1686|1688|1666|1671|1694|1692|1694|1673|1678|1651|1541.5857|1417|1419.855|1444|1449|1467|1503||1533|1499|1483|||1476|1459|1438|1423|1429|1393|1423|1427|1396|1385|1384|1393|1387|1390|1388|1388|1414|1411|1407|1378|1383|1366|1383|1370|1390|1349|1360|1383|1386|1367|1359|1381|1348|1348|1462|1488|1484|1489|1447|1469|1459|1468|1431|1424|1400|1285|1320|1312|1299|1289|1261|1263|1207|1211.6801|1180|1182|1222|1222|1215|1222|1215|1195|1185|1189|1198|1144|1152|1142|1185|1238|1208|1215|1243|1276|1330|1298|1282|1275|1255|1232|1279|1264|1246||1235|1249|1256|1263|1276|1254|1271|1274|1290|1294|1311|1356|1316|1305|1274|1262|1244|1250|1259|1264|1270|1260|1288|1331|1316|1305|1301|1400|1397|1380|1341|1340|1250.6801|1323|1316|1290|1325|1342|1334|1335.73|1337|1333|1296|1320|1365|1293.8861|1388|1353|1357|1299|1317|1295|1306|1286|1230|1278|1286|1285|1295|1353|1412|1405|1419|1479|1510|1430|1380|1388|1418||1390.3097|1390|1336.22|1371|1368.735|1351|1374|1364|1359|1319||1334|1284|1290|1261.23|1265|1265|1262|1255|1250|1250|1226|1225|1205|1170|1120|1103|1094|1034|||1082|1048.1625|1061|1090|1096|1104|1112
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|118.2|120.95|121.9|121.25|122.15|119.15|118.4|118.65|118.55|118.3|119.65|119.4|119.4|118.1|114.75|117.1|116.95|117.05|115.65|116.1|116.4|116.05|119.2|118.85|119.4|117.35|118.5|117.2|118.75|119.15|126|129|127.45|124|123.45|122.45|123.65|125.2|123.75|124.4|130.25|132.3|131.25|128.35|128.75|127.5|123.85|123.6|125.05|126.2|125.85||128.05|128.4|||129.35|129.35|126.8|||124.8|122.4|120.85|124.7|126.7|127.2|125.5|126|125.45|126.7|127.95|128.15|127.45|129.05|128.7|131.3|131.05|134.6|133.95|132|131.05|130.1|130.7|130.15|131.3|133.1|133.95|133|131.35|133.1|133|126.8|121.75|118.65|118.65|113.4|112.7|110.9|110.4|109.55|109.65|112.3|115.15|118.55|116.4|117.95|115.8|119.9|118.6|119.9|120.8|120|119.1|120.65|121.45|121.25|121.75|122.85|122.8|123.35|121.15|121.95|122.85|120.8|123.15|124|123.65|126.9|130.1|128.05|125|122.4|121.35|120|117.6|117.15|113.8|111|109.8|111.55|108.9|104.8|105.2|107.15|107.5|107.15|107.85|108.1|108.05|104.7|104.9|105.1|108.15|111.4|110.7|110.7|111.8|111.7|111.65|111.75|111.5|109.4|109.6|109.35|109.2|107.75|105.7|105.7|106.45|107.95|105.9|104.5|104.45|104.05|106|105.5|107.9|110.3|109|109.2|109.55|107.55|113.05|111.8|111.25|109.1|105.45|105.9|108.1|107.55|108.85|111.65|114.3||117.45|119.15|117.35|112.3|112|112.4|115.7|114.5|118.75|122.5|118.65|114.3|110.55|110|110.25|108.85|108.6|110|107.9|105.3||106.65|105.6|104.2|100.8|101.5|106.4|110.75|111.15|115.05|110.4|109|108.5|108.2||113.9|112.1|112.9|112.95|111.85|111.95|111.35|110.1|110.9|112.15|109.9|113.15|123.05|||123.75|119.2|117.8|112.95|112.9|117.4|119.45
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|44.46|43.7|43.48|42.86|42.76|41.7|42.64|43.44|43.78|42.4|42.52|42.72|42.56|42.82|42.26|42.9|42.12|41.5|40.94|41.06|41.4|41.76|42.16|40.8|39.22|39.86|40.34|38.84|38.48|38.08|37.02|37.36|36.36|35.78|35.6|35.06|35.8|36.08|36.36|37.52|38.94|39.52||38.96|38.78|38.02|38.24|38.4|38.52|38.04|37.48|36.24|36.18|37.12|||36.78|36.64|37.16|||35.96|35.62|34.84|36.28|36.8|36.94|36.52|36.84|35.7|36.5|37.66|37.48|37.88|38.36|37.7|38.7|37.92|37.88|38.2|37.98|38.02|37.8|38|37.72|37.24|36.9|36.4|36.5|35.06|34.86|36.06|35.76|32.42|32.04|31.82|31.56|31.14|30.8|29.28|30.24|30.84|31.8||34.04|33.32|33.64|32.96|32.42|32.18|31.52|32.36|32.14|32.5|32.98|32.36|32.26|31.84|31.02|29.5|29.9|29.34|29.64|29.68|29.5|30|30.4|30.28|30.24|31.1|31.12|31.04|31.12|31.2|30.82|31.26|30.44|30.58|31.4|31.36|31.62|31.1|31|31.56|31.84|31.04|31.2|31|30.14|29.42|29.9|29.62|29.78|30.2|29.94|30.16|31.28|31.38|30.6|29.6|30.4|30.52|31|30.18|30.3|29.76|31.34|31.2|31.24|31.44|31.54|31.96|32.62|31.98|31.8|32.14|31.4|31.18|31.18|30.3|30.56|31.12|31.8|32.68|31.42|31.02|30.06|29.86|29.8|29.66|29.3|30|30.42|30.12|30.68|29.94|29.92|30.5|29.18|28.92|29.14|30.82|31.02|32.72|32.1|30.54|31.2|29.4||28.72|29.74|28.9|28.32|27.5|26.1|26.54|26.2|25.8|26.4|25.7|25.02|25.62|26.28|27.08|27.94|27.96|27.92|28.2|29.72||29.54|28.42|27.02|25.1|23.7|23.44|23.18|22.76|23.54|23.58|23.06|23.56|26.98|||25.8|25.1|24.92|23.5|22.66|23.14|23.56
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|555|551|542.5|537.5|539|541.5|537.5|525|520.5|533|521|555.5|570|558.5|542.5|550|545|530.5|552.5|565.5|574|592|607.5|602.5|591.5|584.5|581.5|585|581.5|584|583|571|573|577|552|518.5|546|563.5|572|581.5|573|601|602|594|594|600.5|597|603.5|585.5|597|587.5|596|616.5|621|||619|612|607.5|||604|592|578|573.5|564.5|560|560|557|543.5|542|552.5|552|539|540.5|548|551|552.5|562|550|530|515.5|513|527|511.5|504.5|502|505|505.5|519|507|501|497.8|495.6|522.5|577.5|535|529.5|518.5|529.5|520|523.5|533.5|535|553.5|551|559|579|580|578|593.5|580|569|572.5|531.5|521|520|526.5|523.5|528.5|526|520|522|522|519.5|515|528|534|523.5|521|511|508.5|506|505.5|512|512|507.5|507.5|514.5|514|533|546.5|540.5|531|518.5|526.5|526|513|512.5|476|460|455|465.6|465.6|465.4|465.8|453|453.4|455.2|453.2|456.8|453.4|448.2|452.6|446.6|444.6|448.4|454.8|450.2|451.4|471.4|469.6|473.6|455.6|457.4|453|453.4|447.6|461.2|466.8|476|465|462.2|459.6|461.6|446.4|437|427.2|427.6|418.6|412.2|418|418.2|416.4|419.8|416.8|402.2|394.2|381.6|372.6|373.6|373.8|377|379.6||398.4|396.8|405.6||386|387.8|401.6|398.8|391|||390.8|385|375.6|368.8|374.6|378|368|357.8||350.4|339.8|342.4|338.8|349|348.8|342.6|340|347.2|341.2|342.6|342|352.6|346|345.6|333.6|323.2|321||||313.4|313.6|308.2|304.4|302.8|306
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|658|659.5|663|648|651.5|663.5|678.5|673.5|667|645|632|634.5|628.5|621|615|603.5|606.5|599.5|645.5|639|639|632|624|619.5|627.5|616.5|613.5|616|618.5|621.5|621|626|616|601.5|590.5|589|591|595|588|602.5|601|597.5|589|588|578|583|601.5|621.5|626|636|617|618.5|602|609.5|||601.5|591.5|583.5|||560|557.5|552.5|555.5|552.5|549|540|543.5|545.5|548.5|543.5|549.5|554|558|555|559|562|557|570|564|556.5|563|561|567|575|593|596|587.5|580.5|576|569.5|584|567|563.5|556.5|540|529.5|527.5|531.5|539|545|571.5|576.5|591.5|596.5|603.5|609|614|606.5|612|634|642.5|647|647|632.5|631|623|616|604|594|578.5|562.5|558.5|555|561|561|562.5|567|583|584.5|584|572.5|577|564|561.5|564|559.5|551|536.5|544|546|546|544.5|537.5|544|536.5|539.5|543|532|542|548.5|549.5|552|549.5|562|564|560|551.5|548|549.5|560|554.5|551.5|546.5|544.5|557|550|547.5|555.5|555|556.5|571|566|564|556.5|553.5|547.5|553|548|556|576|583.5|590.5|595|591.5|593|593.5|586|579.5|567|570|568|576|578.5|575|565.5|564.5|540|603|607.5|620.5|611|607.5|615.5|608.5|604.5|603.5||587.5|598.5|597|607|601.5|600||600|568.5|569.5|562.5|562.5|557.5|557|558|537.5|526.5|524|491|490.4||496.8|494|493.8|493.8|497.2|514.5|505|504.5|504|530.5|530|529.5|516||||504|508|496.4|487.4|495.4|485
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|111|114.85|118.4|117.9|117|115.1|112.95|110|109.7|109.35|108.8|111|113.65|114|110.2|110.05|116.9|116.25|119.8|119|119.4|121.5|122.1|122.15|120.9|120.5|120.05|118.6|116.95|118.15|118.5|119.85|120.35|120.65|120.1|119.05|117.85|115.75|115.8|118.1|117|115.85|115.45|114.65|114.65|110.05|108.1|107.3|109.05|109.1|110.35||112.1|110|||110.45|111.45|110|||108.4|105.9|104.95|107.65|110.55|109.1|110.65|108.25|108.2|107.9|108.15|111.45|108.9|109.25|108.8|110.95|115|112.95|111.7|106.8|105.45|104.5|103.85|106.3|108.05|109.3|110.25|110.35|108.5|108.8|112.2|110.8|108.3|105.55|107.4|104.8|104.4|103.4|101.35|102|102.75|104.65|103.9|110.55|111.8|113.9|116.1|116|115.3|115|116.4|115.25|113.7|112.5|111.4|110.65|111.4|111.55|110.55|112.7|111.65|110.85|112.4|110.65|110.2|111.3|111.55|111.75|117.55|116.25|118.25|120.3|119.85|118.95|117.15|117|116.3|115.7|114.55|113.6|108.2|107.35|105.65|102.1|103.05|103.6|95.86|94.94|97.88|97.82|96.68|96.88|96.72|96.82|97.2|96.4|98|96.98|95.3|95.42|95.46|95.08|99.22|88.04|87.74|88.42|86.8|83.74|83.64|85.5|85|84.84|85.76|84.46|84.76|85.06|84.82|86.34|85.14|86.2|88|88.08|88.78|87.2|87.16|86.72|85.1|84.58|84.7|83.5|84.82|86.2|85.56||87|87.32|85.5|82.08|82.4|84.28|86.72|87.8|90.36|91.04|92.3|90.32|99.2|99|98.8|102.65|102.4|101.7|101.45|98.16||99.56|97.5|97.42|86.66|85.94|88.04|91|89.98|89.92|87.84|87.26|85.82|84.02||87.78|82.1|80.1|85.82|84.64|87.28|85.84|86.64|87|86.3|84.9|84.88|86.42|||84.2|82.86|85.66|81|79.28|79.32|78.6
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|405.2|405|405.4|404.6|401.2|405|402.6|393.8|390|382.4|385|385.6|386|383.2|369.8|382.4|380.6|381.6|406.8|413.2|415.2|426.4|433.4|435.2|419|415|415.8|406.4|430.4|445.2|445.4|447.4|444.6|436|433.6|421.2|439.6|461|467.8|476.6|486.2|461.8|462.8|470.6|473|477.6|464.8|475.6|461.6|456|455.2||470|451|||457.4|453.6|448.4|||447.8|440.4|431|449.8|449.4|447.6|459.2|458.6|456|452.6|452|452.4|443.6|454.4|429.8|425.2|421|422.2|419|432.6|423.2|434.8|418|397|391.6|383.4|361.6|361|342.2|344|347.8|352.2|366.2|367.6|360.6|334|331.6|317.6|309.4|311.4|319.2|330.4|343|355.4|342|352.2|365.4|368.8|369|356.6|360.2|360.2|361.4|361.6|364.8|366.2|366|365.8|362.6|369.2|368.2|364|357.2|351|342.2|353|352.2|350.8|362.2|370.8|360.2|349.2|355.4|355.2|351.2|341|338.8|349.2|348|355.6|356.6|355|354.8|358.6|356.8|353.2|363|365|360.8|360.6|361|359|359.4|359|369.2|368|365.4|375.8|374|364|366.8|363.2|359.4|365.8|361.6|359.2|361.4|370.8|354.6|363|319.8|333.4|330|329.8|327.2|325.8|324.2|320.4|316.8|315.2|310|295|292.4|290.2|286.2|282.8|279.2|278.2|283.4|277.8|282.2|280|280||287|287|280.2|267.6|276|280.8|292.4|284.4|293.6|296|291|287.6|282|284|282.8|270.4|269|269.8|264|257.4||259.4|250.4|243.6|239|236|239.2|240.2|237|236.4|230|227.6|226|216.8||228.2|222.2|219.6|217.2|215|208.6|214.8|208.6|217|219.8|213|216|220.8|||219|213.8|205|196.1|187.6|180.5|186
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|133.1|134.1|135.3|131.8|129.8|128.8|128.2|125.1|122.8|125.1|124.9|126.5|132.7|134.1|131.7|133.8|133.4|127.6|135.3|137.2|130.6|124|123.9|123.2|121.9|124.1|123.4|124.8|129.3|126.5|126.4|126.7|125.6|124|123.4|117.5|120.6|129.5|126.9|127.1|128.8|127.5|126.2|123.7|124.6|125.9|121.8|124.7|124.2|126.7|119.8|116.3|116|116.6||116.3|116.8|116.7|115.8||114.6|115.1|111.2|107.1|113.6|114.1|110|108.2|106.8|106.1|111.8|109.8|108.3|105.9|104.6|103.3|102.2|103|104|102.9|103.5|100.8|99.35|99.8|100.1|98.65|97.4|96.8|97.8|97.15|97.7|95.75|91.5|90.8|88.65|91.65|88.4|89.6|85.7|85.15|86.7|89.3|91.7|94.65|93.95|93.4|95|96.3|97.2|96.1|95.65|95.65|96.65|96.25|95.75|95|94.15|93.9|93.5|90.25|92.35|91.3|92.5|93.35|91.2|93.35|94.65|93.6|93.5|98.05|98.75|99|98.5|98.4|98.6|99.35|99.2|97.85|98.55|97.85|100.7|100.9|100.1|99.6|99.75|99.65|100.2|100.6|99.45|97.65|98.7|98.95|98.1|99.05|99.65|101.2|99.9|98.3|96.55|95.05|94.35|95.8|93|91.55|93.15|92.2|93.7|94.8|94.75|96.2|97.35|97.15|97|95.95|95.9|92.4|91.5|89.6|91.95|91.85|91.75|91.05|91.05|91.25|90.05|87.35|84.85|86.45|88.15|88.35|87.15|87.9|89.7|88.1|90.7|90.55|92.75|91.8|86.1|87.05|89.2|93.5|94.25|94.65|94.05|93.45|91.55|89.45|88.6|86.75|87.5|86.75|86.15|81.7|79.65|79.95|77.2|76.35|82|81.6|81.2|85.25|84.4|84.55|84.9|84.5|85.15|87|86.4||89.9|90.1|88.75|87|85|90.1|89.95|91.65|92.35|92.2|91.85|90.6|95.55|||96.25|93.1|92.9|92.25|89.35|88.85|91.5
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|377.2|373.4|377|378.8|379.2|376.4|375.8|375.2|370|368.6|373.4|374.8|373.4|372.8|365.2|369.6|362.8|360.4|368.6|374.2|372.4|378.2|381.4|377.8|376.4|373.6|372.8|376.8|386|378.6|382.8|383.8|390|384|373.8|370|378.2|385.2|386|394.8|399.4|396.4|397.2|398.2|398|405.6|403.2|401.2|400.4|395.6|392.6||386.6|393.8|||393.2|392.4|386.8|||386.4|387|383.2|391|390.4|385.8|385.2|383|379|380.6|376.6|372.4|372.2|371.4|368.6|370.4|366.2|370.6|376|373.4|374.6|373.4|375.2|366|366.4|365|363.2|357.4|353.8|353|355.8|349.8|352.8|344|345|334.8|336|332|329.8|324|324.2|331.2|333.8|341.8|342.6|330.4|336|339.2|340.8|341.2|346.6|346|342.8|341.4|343.4|344|343|335.2|329.8|332|331.6|334.2|327.6|324.2|322.2|323.2|320.8|324|333.4|330.8|327.2|322.8|322.6|319|320.4|316.6|315.6|314.6|312.4|314.2|311.2|305.8|303.6|305.8|314.6|311.2|308.8|303|297.6|296.4|300|298.2|292.4|289.2|292|288.2|291|291|297|301.8|302|298.6|296.6|298.2|299|303.8|303.4|304.8|303.6|305.4|303.2|306.6|307.8|305.8|301.6|305.4|299.8|300.6|299|302|300|300.2|301.2|298.6|296.4|298.2|293.4|293.8|298|296.2|301|301.8|308||306.8|302.4|300.4|285.8|287.8|290.4|293.6|293.8|296|299.4|299.2|299.2|299.4|304.4|303.4|304.8|301.4|297|293.4|288.8||288|285.6|278.6|272.6|272|280|279.8|278.6|281.4|276.2|274.6|276.2|274||273|277.8|277|275.4|274.2|278.8|277|278.6|278|279.8|277.6|279.2|279|||275.4|272|272.4|267.6|264.2|266.2|261.8
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|143.0904|143.5562|150.0772|150.543|150.6827|150.4498|149.6114|148.9128|146.8167|147.003|147.4688|147.562|146.8167|145.792|144.022|145.8851|143.6028|142.4848|145.6056|144.2083|143.2301|145.1398|146.4441|143.8356|141.5999|140.6683|140.1093|139.6435|140.808|139.923|138.9914|139.2243|140.3422|140.3888|136.7091|143.137|144.8604|143.463|145.9783|143.6493|141.5067|139.6435|138.7585|137.827|137.6872|136.942|135.7309|133.9143|132.843|133.7746|133.5883||135.2186|135.7309|||135.5912|135.7775|134.7528|||134.0075|133.3088|132.4238|135.3583|135.6378|134.3801|133.3088|133.1691|131.9114|132.5636|132.9828|130.3743|128.6043|128.5112|128.5578|129.3962|128.3714|126.5083|127.7193|126.3686|131.0264|132.0046|134.1472|133.5417|133.9143|135.2651|133.2622|132.843|130.7004|131.8649|131.5854|128.9304|130.7935|128.4646|131.073|129.5825|130.5607|128.5112|127.9057|127.533|126.1357|129.5825|131.073|132.1443|130.4209|134.613|136.1967|138.2462|138.7585|138.5257|140.9478|140.0162|139.4106|136.9885|137.6872|137.4078|136.4762|137.0351|136.4296|139.597|140.0162|140.2025|136.3364|133.6349|131.7717|132.5636|131.7717|131.2128|135.9172|138.1064|136.7091|135.0788|135.3117|134.8459|134.5199|134.7993|133.2157|136.6625|136.9885|137.6407|136.942|136.0104|133.7746|134.8925|137.0351|135.6843|136.2899|135.0788|133.6814|134.0075|134.5199|134.8459|131.632|129.9086|130.8401|130.6072|129.8154|130.9333|130.4209|130.6072|130.9333|129.9551|129.8154|129.303|129.3496|131.5854|131.5388|133.4951|132.4704|133.7746|133.8212|134.613|135.0788|121.6641|122.8286|123.108|122.3628|123.8533|122.3628|123.1546|124.1328|124.3191|124.3657|123.0149|123.2943|123.7136|122.6422|121.5709|122.4559|119.6146|121.1517|120.4065|123.1546||123.3409|126.1822|122.7354|116.7733|117.5651|119.8941|121.8038|122.1765|123.5738|123.8999|123.2943|120.6394|116.5404|117.8446|115.9349|115.4225|118.5899|116.2144|114.8636|112.6278||115.6554|114.3512|112.2086|110.4852|109.9728|111.2304|112.2086|109.5536|111.3236|106.9917|106.1999|113.2799|112.2551||121.7|118.25|113.35|117|116|115|113.4|112.25|112.35|112.45|110.85|111.9|112.25|||114.3|111.6|111.25|108.2|107|105.25|105.55
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|80.6|80|79.4|77.8|76.2|75.4|75.6|73.6|69.3|67.9|67.9|67.7|68.1|70|69.3|71|70|68.9|66.1|64.6|65|66.1|67|66.8|65.5|65.4|65.6|65.2|65.6|66.1|66.9|67|66.1|65|64.6|63.7|65.5|66.7|67|67.9|69.8|70.3|70.2|70.1|69.6|70|69.3|71.7|71.8|71.5|70.8|68.3|67.7|68.1||67.3|67.1|67.2|66.7||65.6|65|65.5|64.9|65.8|66.5|66.2|67|67.4|68.4|67.3|67|61.3|58.7|58.8|58.3|58.5|58.6|58.4|58.4|57.3|57.7|58|57.3|57.2|56.5|56.5|56.8|57.1|56.5|56.7|55.4|50.8|47.2|46.5|46.35|45.15|44.35|42.95|42.4|43|43.3|45.2|45.95|46.85|48.1|48.85|49.65|49.75|49.45|49.1|50.7|51.3|52.7|52.1|52.1|52.5|52.7|52.8|52.1|52.9|53.1|53.8|53.5|53.7|53|53.9|51.4|51.2|50.8|50.3|50.9|50.9|52.1|52.5|52.6|53.6|53.5|52.5|51.9|52.2|52.6|53.5|54.7|53|50.3|50.2|49.9|48.75|47.6|46.1|46|45.8|46.1|45.9|46.15|46.95|45.7|45.55|45.55|45.6|45.15|45.7|45.2|45.85|46.75|48.35|49.25|50.1|51|51.7|51.6|52.2|51.3|51.2|50.7|50.3|49.6|49.85|49.05|49.3|49.25|49.25|49.65|49.05|49.25|49|48.65|47.8|48.5|47.5|48.3|49|47.05|47.4|48.2|49.85|49.85|47.8|46.6|49.3|53.3|52.9|53.1|53.2|52.3|54.5|53.8|53.5|52.2|51.8|49.7|47.75|47.05|47.85|47.8|46.6|45.7|46.15|45.8|44.7|45.1|45.6|46.3|45.15|44.55|44.4|44.1|43.75||44.25|42.85|42.45|41.9|40.65|40.35|39.75|40.6|42.05|41.7|39.9|39.35|43|||44.2|44.85|44.1|44.6|42.05|42.3|42.9
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|23.7995|23.8881|23.9866|24.8043|24.1541|24.5777|24.558|24.6762|24.3807|23.4695|24.4151|24.9717|42.7515|43.7185|39.0023|41.1568|40.2916|37.3482|34.8798|34.1249|33.9552|33.6074|34.1673|31.4783|29.7225|30.2908|29.8327|30.5622|32.0297|32.369|32.6659|32.9119|32.8101|32.1993|32.5895|31.5547|32.284|32.488|32.148|32.81|39.884|37.679|37.747|36.729|35.643|34.744|33.378|32.14|32.293|34.278|28.779|28.875|27.597|27.863|||27.628|27.469|25.908|||24.698|24.246|21.406|24.23|24.821|24.629|23.995|22.589|22.642|24.634|26.201|26.057|26.51|25.519|25.263|26.249|29.994|29.909|30.42|29.919|29.099|30.42|27.362|25.252|24.677|24.187|23.862|23.628|22.226|22.381|22.482|23.175|19.083|18.455|18.172|17.506|17.783|16.691|16.787|16.276|16.217|17.016|16.878|17.837|16.355|16.979|16.675|16.254|15.796|15.588|16.052|16.563|17.181|18.034|17.799|17.213|16.766|16.728|16.483|16.569|15.988|16.27|16.142|15.45|15.45|15.855|15.721|15.45|16.995|17.826|18.273|19.408|19.941|19.93|19.802|19.914|20.596|20.953|19.946|19.52|19.232|18.939|19.531|18.966|18.838|18.524|18.966|17.9|17.544|17.458|17.805|17.4|17.581|18.62|20.021|21.39|21.076|19.062|18.007|17.948|18.7|17.314|16.547|17.128|17.954|18.476|17.693|16.835|19.712|20.436|20.772|20.863|19.973|21.049|21.204|21.23|20.863|21.752|20.831|21.337|21.161|21.71|22.802|22.642|22.727|21.342|21.433|20.602|21.092|21.417|22.221|24.299|25.178|26.158|25.636|27.17|26.904|25.188|25.998|26.195|28.3|30.122|30.473|28.545|28.246|28.215|26.691||24.56|29.632|28.3|22.722|18.913|17.133|17.112|17.059|16.888|16.361|14.981|14.56|14.832|15.769|15.983|16.062|15.983|17.932|18.913|17.789||18.966|19.051|18.785|17.245|16.782|17.474|18.231|19.126|19.286|20.021|19.126|19.872|22.317|||23.761|22.557|21.326|19.994|18.923|20.165|20.426
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|255.6|259|261.2|257.2|257.2|255.4|254.2|252.6|255|260.4|262.9|265.4|273.8|275|269.6|275.8|277.2|279|284.6|288.4|294|290.6|290|297.4|292.2|274.6|230.8|230.8|231.2|229|230.6|232.2|226.8|222.6|213.6|213.6|215.2|211.4|211.8|216.4|220|220.4|216.4|214.4|215.8|213.8|211.4|215.2|217.8|222|223.2||223.4|215.8|||215.2|218.8||||212.8|212.4|206.8|212.4|210.6|215|212.8|211.7|213.4|211.6|211.4|208|206.8|207|209.05|206.4|207.8|208.4|204|205.8|204.6|205.8|207.2|205.5|204.2|204|202|207.2|209.8|207.8|211.8|219.4|219|216.6|221.6|218.6|216.3|212.8|213.8|210.4|210.8|215.4|215.6|222.6|216|212.8|216.2|219|220.8|219.4|224.6|228|226.9|234|233.6|233.5|235.6|235.2|236.8|242.8|242.8|244.6|242|238|235.6|238|238|242|246.8|243.8|244.5|245.2|232|228.3|222.6|220.8|221|222.2|220.5|225.6|229|232.3||220.8|222|227.84|224.2|224.4|227.3|226.6|228.2|230.4|230|229.8|230|229.2|230.4|229.5|225|225.4|218|218|215|210.8|210.9|210.2|209|207.6|208.8|212|213|214.4|214.4|213.4|207.4|203.6|202|199|220.6|218.4|218.4|219.2|219.8|219.9|215.6|210.4|207.4|210.8|217|214.4|214.6|213|214||213.8|212.8|209.8|195.6|192.6|198.6|204.2|203|202.6|202.2|204|194.7|188.5|190.5|185.2|185.4|182.3|187.8||183.7||183.4|175.6|176.7|169.9|170.4|176.4|182.2|178.5||178.95|177.9|173.5|170.4||175.1|173.1|170.2|168.5|173.2|172.3|176.5|169.1|170.8|168.3|156.7|155.9|154.8|||151.3|153|152.3|150|144.9|143.4|139.5
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|266.797|272.463|272.623|272.863|269.67|272.384|264.563|265.68|260.173|258.258|258.338|258.896|257.14|253.389|245.409|247.484|245.488|242.137|243.014|242.376|245.488|250.197|252.911|253.469|244.69|237.987|240.62|242.296|245.488|243.892|244.69|249.559|251.075|246.526|243.254|238.705|248.202|250.756|254.347|262.088|259.136|255.544|254.267|252.671|253.868|252.671|253.469|252.99|251.235|250.995|253.549||251.235|252.99|||256.183|256.342|252.591|||254.587|249.798|255.943|266.478|267.356|268.633|260.971|262.887|259.535|264.483|268.872|267.515|268.154|272.543|271.426|268.952|265.76|262.647|266.558|268.872|265.919|259.934|255.784|249.319|248.362|249.718|250.676|253.469|240.54|244.291|241.977|228.569|212.608|209.415|211.81|203.669|208.138|206.622|199.12|196.487|198.721|206.223|213.725|223.382|216.838|221.466|223.861|217.715|210.772|212.448|216.119|216.438|220.828|218.673|220.509|219.87|216.917|214.044|208.937|214.284|211.49|210.533|208.458|204.467|205.744|209.894|210.772|214.443|221.945|224.898|226.335|225.297|225.058|226.654|226.574|210.692|207.34|199.918|198.721|201.514|200.716|200.637|204.707|202.313|204.866|204.308|202.313|192.017|190.182|193.534|191.618|191.778|196.886|198.562|198.562|199.36|202.233|195.529|194.013|198.322|200.876|204.547|207.5|206.782|193.933|198.402|196.566|194.89|198.402|206.143|201.594|205.824|199.679|198.641|188.665|185.393|181.004|186.191|186.191|188.027|190.501|192.576|196.646|194.013|194.731|191.538|188.985|185.553|188.665|187.788|191.618|198.322|194.092||194.412|195.369|200.477|186.989|183.797|190.98|210.453|210.533|212.368|207.181|198.562|193.135|190.262|182.839|178.849|178.849|166.798|167.756|163.127|158.019||157.5|159.057|159.336|156.583|158.937|167.197|176.854|181.323|184.515|180.046|183.717|185.872|179.807||205.106|215.72|211.73|210.852|207.819|262.7|264|262.8|279.3|286.6|284.4|287.4|299.5|||292|286|289|284.1|267.9|268.3|273
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|590|590|590|593|596|604|605|607|596|586|590|593|596|599|602|608|606|601|599|591|595|600|600|599|595|592|586|589|586|575|554|549|546|540|533|525|536|562|566|574|574|571|567|570|570|575|567|564|565|578|575|562|557|553|||550|544|541|||536|534|527|546|543|544|542|544|529|533|540|538|542|542|536|540|539|539|539|535|533|530|544|532|526|533|533|528|526|524|523|511|501|500|500|497|495|487|477.5|464.5|462.5|476|483|494.5|496|508|509|514|511|514|514|513|515|510|511|508|497.5|489|482|481|475|477.5|478.5|473|471|473.5|475|475|480|473.5|474|469|464|464|460|460|457|458.5|459|464|462.5|461|467.5|465|464.5|470.5|476.5|470|468|468|472.5|479|483.5|481.5|475|476|471.5|467|468|470.5|475.5|467|462.5|465.5|466.5|472|472.5|468|486|488.5|488|491.5|486|483|486|482.5|485|485|481.5|484|480.5|478.5|480|476.5|471|464|463|461.5|464.5|464|467|470|462.5|464|468|469|468.5|449.5|452.5|469.5|488.5|490.5|496.5||477|468.5|464||456|460|447.5|436.5|422.5|||414.5|416|416|416|408|413|418|412||413|406.5|404|405.5|416|411.5|392|379.5|374|368|359.5|359|361|365.5|362|356.5|359.5|364||||362|370|366.5|362.5|364|369.5
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|32|31.8|30.72|30.04|30.1|30.18|29.66|29.14|28.28|27.98|28.24|28.58|28.44|28.28|27.92|28.78|28.3|27.94|27.72|28.04|28.36|28.8|29.4|29.76|29.86|29.78|29.84|30.76|30.86|30.5|30.52|30.38|29.74|28.86|28.34|28.02|28.02|28.24|28.52|28.62|29.08|28.7|28.64|29.16|29.44|29.58|29.76|29.74|29.96|29.46|29.18|27.62|27.16|27.1||27.02|27.02|26.8|26.2||26.02|26.46|26.08|25.52|26.02|25.68|25.62|25.48|25.82|25.94|25.76|25.4|25.38|25.24|25.18|25.32|25.52|25.8|24.92|25.02|24.58|24.76|24.22|23.52|22.64|22.94|23.34|23.18|22.84|22.62|22.58|22.5|22.32|22.28|22.14|22.04|20.92|21|20|19.6|19.49|18.63|19.13|19.24|19.2|19.19|19.59|19.45|19.36|19.48|19.26|19.49|19.69|18.69|18.67|18.95|19.29|19.3|18.68|18.37|18.45|18.02|17.75|17.85|17.16|17.08|17.49|17.76|18.04|18.45|18.32|18.47|18.69|18.58|18.25|18.12|17.98|17.87|18.33|18.32|18.52|18.99|18.74|19.24|18.99|19.44|19.36|19.44|19.27|18.77|18.31|18.7|18.72|18.74|18.36|18.49|18.53|18.34|18.07|17.77|18.09|18.26|18.1|17.15|17.3|17.67|17.8|17.6|16.19|16.5|16.42|16.54|16.68|16.54|16.48|16.56|16.26|15.77|16.06|15.65|15.88|16.07|16.36|16.45|16.32|16.1|15.81|15.89|15.51|15.63|15.52|15.79|15.93|15.9|16.23|16.16|16.69|16.41|15.27|15.38|15.75|16.42|16.67|17.19|16.84|16.62|15.84|15.46|15.16|15.08|15.46|14.56|14.12|13.82|13.34|13.79|13.33|13.1|12.58|12.4|11.91|12.8|13.02|12.96|12.51|12.74|12.66|13.37|12.96||13.9|13.99|13.6|13.53|13.85|14.46|13.78|13.65|14.55|13.8|13.9|14.16|15.2|||15.25|14.99|14.86|14.29|14|13.94|13.71
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|2017.3199|2436.99|2418.4399|2377.45|2350.71|2353.05|2279.8601|2252.53|2236.9099|2239.8401|2201.78|2260.3401|2248.98|2208.6101|2218.3701|2277.8999|2267.1699|2295.47|2280.8301|2296.45|2301.3301|2248.6299|2277.8999|2289.6201|2363.79|2415.52|2330.6101|2361.8401|2362.8101|2317.9199|2286.3|2293.52|2298.3999|2279.8601|2334.51|2268.6299|2217.8701|2234.8|2227.1499|2225.2|2244.72|2221.03|2199.8301|2259.2|2248.6299|2248.6299|2227.1499|2296.45|2325.73|2344.3899|2341.3401|2346.22|2396.6799|2413.5601||2440.6299|2462.3601|2430.1599|||2346.3799|2274.98|2236.9099|2177.1101|2183.24|2160.7|2159.8101|2134.4399|2189.79|2223.45|2292.54|2283.76|2339.3899|2325.73|2372.5701|2401.8501|2353.05|2290.5901|2219.3501|2211.54|2264.24|2294.5|2346.22|2326.7|2287.1599|2291.5701|2350.1299|2308.1599|2247.6499|2146.1499|2322.6799|2366.1799|2272.05|2069.0701|2002.6801|2030.01|2011.47|1945.59|1891.42|1966.5699|2067.1001|2093.45|2208|2152|2143|2138|2152|2068|2140|2121|2054|2123|2111|2135|2091|2122|2149|2219|2290|2243.3999|2269|2273|2260|2285|2290|2252|2291|2270.968|2296|2350|2340|2180|2104|2001|2021|2031|2078|1919|2060|2008|2021|2007.7549|2041||2033|2055|2102|2090.6201|2058|2041|2141|2166|2206|2210|2221|2214|2231|2262|2228.73|2232|2254|2199.7595|2151|2153|2057|2072|2127|2134.095|2089.8799|2084|2141.75|2149|2195|2242|2257.6621|2117.2976|2320|2262|2377|2232.5|2209|2229|2240|2200|2107.6599|2029|1972.05|2046|2078.5|2068|2016|2047|2070|2020|2013|2015|2010|1966|1812.5|1818|1783.5|1858.8101|1841|1922.5|1959|1881|2073|2001|2028|2039|1986.1268|1863.5|1805.5||1731.85|1665|1663.5|1674|1652.0001|1617|1619|1675.9572|1685|1705.5||1748|1693.5|1654|1640|1672|1666.5|1667.5|1757|1715.0001|1531.28|1502.65|1382|1363.5|1379.5|1298.9301|1254|1197|1218.5|||1272|1242.6375|1200.5|1130.88|1097.5022|1143|1124.5
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|83.4|85.1|86.45|85.45|84.65|83.45|82.5|81.85|81.3|81.8|82.5|82.1|82.95|81.8|79.85|80.4|80.4|79.65|78.15|77.6|79|79.05|83.05|84.5|83.95|83.3|83.5|83.2|84.2|86.15|88.4|89.8|87.9|86.05|85.05|84.7|86.65|88.2|87.45|89.7|91.7|92.45|92.5|91.45|91.3|90.6|89.05|88.4|89.6|90.4|89.85||91.3|91.85|||92.55|91|89.95|||89.45|87.6|85.15|88.15|87.35|87.25|87.05|87.5|86.65|89.75|90.7|90.65|89.8|89.8|88.95|90.7|92.5|92.85|91.95|91.65|90.7|91|92.25|92.45|92|92.5|93.55|92.65|92.2|93.2|92.25|90.1|87.8|85.7|85.7|81|81.3|79|79.1|75.6|77.1|81.6|84.25|87.05|85.9|87.15|89.35|88.5|87.65|88.05|88.05|87.95|87.9|88.75|86.85|87.15|86.55|88.15|87.4|88.25|85.95|85.8|85.85|84.1|83.5|84.25|83.45|84.75|85.4|83.3|81.85|79.8|79.25|79.05|76.55|76.2|75.15|71.75|71.35|72.8|70.75|68.95|68.6|69.9|70.4|71.3|71.4|71.35|70.7|68.8|69.1|69.5|71.3|71.9|71.95|71.85|74.15|74.2|73.8|73.5|73.65|72.65|72.25|72.15|72|71.4|69.55|70.4|71.05|73.15|71.5|70.6|71|71.05|72.95|73.35|73.2|73.9|74.15|74.55|75.9|75.5|78.75|79.15|78.7|76.3|74.6|74.15|75.65|75.1|76.55|77.8|79.15||80.25|80.7|79.2|74.65|74.1|75|77.15|76.75|79.9|80.75|78|77.4|75.1|74|72.8|71.7|71.35|71.65|70.25|68.9||69.3|67.55|67.05|65|65.2|68.6|69.1|69.4|70.45|68.4|67|65.05|64.35||67.8|67|68.55|68.55|131.2|131|128.4|127.1|127.3|132.6|130.3|134.8|140.9|||140.5|133.2|133.1|129.6|125.5|125.8|128.8
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|23.2|23.7|23.75|23.7|23.7|23.65|23.3|23|22.85|22.4|22.6|22.6|22.25|22.2|20.85|20.8|20.5|20.5|21.4|21.15|21.2|21|21.25|21.15|20.4|20.5|21.05|21.45|21.35|20.75|20.25|20.2|20.1|19.8|19.52|18.76|19|19.7|19.86|19.34|19.34|18.76|20.9|20.7|20.55|20.6|20.15|20.35|20.25|20.05|19.88|19.94|19.84|19.82||20.25|20.1|20|19.62||19.54|19.4|19.22|18.7|18.92|18.58|18.24|18.38|18.24|18.02|17.94|17.92|18.04|17.92|18|17.84|18.5|18.3|17.86|17.78|17.52|17.5|17.96|18.5|17.52|16.7|17.02|17.3|16.62|16.06|15.7|15.72|15.72|16.7|16.42|16.2|15.96|15.56|15.36|14.56|14.74|14.5|14.86|15.16|15.26|15.54|15.44|14.96|15.44|15.82|15.74|15.74|14.84|14.5|14.36|14.34|14.14|14.06|14.12|13.9|14.1|14.12|14.06|14.3|14.02|13.9|13.72|13.62|13.72|14.86|14.7|14.18|13.58|13.64|13.94|13.94|13.72|13.62|13.7|13.5|13.42|13.84|13.68|14|13.84|13.84|13.8|14.02|13.78|13.46|14.06|14.46|14.4|14.52|14.34|14.4|14.2|13.96|13.72|13.6|13.84|13.74|13.88|14.06|13.6|13.14|13.12|12.98|12.82|12.42|12.28|12.46|12.6|12.46|12.36|12.3|11.9|12|12|12|12.1|12.48|12.48|12.8|12.4|12|11.72|11.3|11.18|11.22|11.42|11.52|11.28|11.82|12.02|11.64|11.52|11.3|11.08|10.96|10.94|11.64|11.7|11.96|11.74|11.52|11.28|11.02|11.08|10.52|10.54|10.14|10.36|10.52|10.06|10|9.94|9.99|9.8|9.8|9.96|10.26|10.4|10.42|10.36|10.22|10.24|10|9.49||10.06|9.94|9.87|9.8|9.53|9.18|8.8|8.86|8.97|8.4|8.4|8.4|8.5|||8.4|8.2|8.25|8.25|8.14|8|8.12
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|136.3|137.9|138.5|137|135.4|137.9|136.2|132.2|128.3|127.2|127.7|128|124.8|122.2|120.8|122.5|122.8|121|126.5|128.2|127.9|132.3|132.1|131.6|127.7|123.6|143.5|143.7|145|145.6|144.1|144|142.7|141|138.5|135.5|138.1|142.6|142.5|148.2|151.9|150.99|150.7|149.6|149.6|149.8|148.4|149.1|148.4|149.7|151.4||152.2|151|||151.3|150.6||||148|148.3|145.9|155.8|153.7|151|151.25|154.3|150.7|153.4|152|148|148||150.8|151.7|148.6||151.15|150.84|151.36|150.3|155.34|153.24|152.98|153.14||154.46|154.84|154.37|157.99||478.67|468.8|478.6|447|448.2|431.8|434.8|435.6|436|437.6|447.8|461.2|458.8|465.8|476.6|472.6|477|472.6|495.6|506|503|499.2|501.5|504|499.6|496.2|492.6|498.8|497|507.5|508|493.8|492.4|492|490.4|486.6|500.5|499.6|506.5|501|498.2|493.6|480.4|491.6|493.8|512.45|503.5|512|527|529.5||520|523|522.5|518|517.5|505.5|510.5|510.5|507|514.5|512.5|517.5|511.5|515.5|515|516.5|517.5|507.5|503.5|501.5|501.5|503.5|509.5|510|514.2|508|520.5|507.5|513|505.5|493.8|466|466.8|458.2|454|449.2|446.8|443|434.2|427.6|426.4|421|420.8|416.6|416.6|420.4|409.2|414.6|417|412.2||414.2|411.4|403.4|375.8|379.8|385.6|392|399|404.6|399.4|403.2|401|392.8|394|376.8|377.2|368.8|370.6||366.4||363.7|358|353.6|352.4|346|351.8|347.4|347.2||330.8|327.2|329.6|322.2||336.6|334.8|337.6|335.7|326.6|331.4|330.2|332|329.2|322.4|315.8|319.6|320.2|||317.7|310.2|310.6|285.8|280.2|280.4|274.4
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|620.5|615.5|623|611.5|603|610|596|573.5|577.5|588.5|609|639|650.5|660|651.5|669|675|645.5|689|679|673.5|650.5|651|651.5|614|558|526|531|552|520|516.5|512.5|511.5|492.8|487.2|470.6|482.6|480.4|481.2|481.2|480.4|472|455.4|450.4|484.4|498.8|477.6|470.2|463.4|477|510.5||518.5|506|||513.5|509.5|517|||503.5|490.2|470.4|472.8|472.8|470.4|466.8|478.2|460.6|462|467|443.2|436.6|426.2|430.6|435.8|430.8|416|401|391.6|392|388.4|385|371.8|375|379.2|380|386.6|393.8|380.6|384.6|392.4|434|447.4|417.6|411.6|407.6|388.2|383.2|385.6|399|394.6|402.6|399.4|390.2|398.2|403.2|405.6|412.6|417.8|423.2|403.4|385|378.2|385.2|398.6|395.8|393.2|388.4|395.4|383.8|387.4|395|391.6|376.6|369.2|354.4|349|363.8|368.6|374.6|350.4|334.6|333|325.8|328.8|322.4|326.6|325.4|336.8|342.8|340.4|336|343.4|348.8|351.4|342.4|354.2|349|352.8|355|365.6|367.6|371.6|368.8|372.4|373.8|373|371|368.8|361.8|377.6|366|355.8|347|341.4|337.4|328.8|312.4|310.6|346.2|349.8|343.6|337.2|331|327|331|327.6|335|339|334|330.2|318.2|319.4|313.8|319|314.8|312|309|304.6|302.6|299.2|289.8||282.4|297.2|300.8|291|302|299|296.2|290.2|294|299.6|307|315.6|308.4|311.2|301.2|296|321|310.4|316.2|306.4||284.4|272.4|261|253.6|247.2|257.8|261|255.4|253.4|247.6|246.4|241.4|238.4||240|242.4|252.2|257.6|253.8|255.6|248.8|241.6|238.2|240|226.8|228|236|||226.2|210|213.6|208.4|203.8|213.6|218.4
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|40.5|40.3|42.05|42.2|44|43.7|42.9|39.5|38.6|38|41.3|43.5|45.4|46.05|45.8|47.3|46.85|46.5|45.9|48.7|46.65|45.7|45.55|44.45|44|43.1|42.9|42.8|43.05|42.85|42.65|42.25|41.8|41|40.7|38|38.9|39.7|38.8|40.2|40.4|43.75|44.4|44|43.6|44.3|43.1|40.2|40.5|39.9|41.35||41.15|42.5|||45|45.2|44.4|||42|40.5|39.65|39.5|39.55|39.05|38.3|37.5|38.4|39.2|39.5|39.15|37.6|37.45|36.9|35.9|36|34.9|33.6|32.75|29|28.7|28.8|28.4|28|28.2|28.5|29.05|29.3|29.35|29.05|29.75|29.8|28.9|29.5|27.3|27.5|27.2|26.9|26.55|27.35|29.5|29.1|29.9|28.5|29.4|29.45|29.4|29.25|29.3|29.25|28.95|28.7|28.7|28.15|27.5|27.45|26.6|26.3|26.5|26.5|26.4|26.3|25.95|24.5|25.3|25.1|25|26.65|26.5|26.55|27.2|26.85|26.9|26.05|27.75|27.6|28.3|27.1|28.5|29.85|29.7|29.7|29.6|29.8|29.2|29.1|29.5|29.1|28.2|27.3|27.25|27.2|27.05|26.55|26.35|26.9|27|26.1|27.05|26.6|25.55|25.5|24.85|24.7|23.8|24.25|25.85|25.85|26|25.55|25.7|25.6|25.2|25.4|25.45|25.3|25.25|26|26.25|26.05|25.8|26|25.5|25.4|25.2|25.2|24.55|24.05|24|24|24.35|26||26.5|26.5|26.7|25.75|25.7|27.05|27.5|27.3|27|27.65|26.65|26.3|25.85|25.1|22.75|22.4|22.7|23.95|24.4|24.45||23.5|22.7|21.9|21.05|21.5|22.1|21.9|21.8|21.7|21.25|21.4|20.8|20.65||21.4|20.35|20.1|19.3|20.25|19.9|19.84|19.22|18.8|18.48|18.2|18.42|19.4|||18.98|18.4|18.32|17.4|16.5|16.2|15.82
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.12|3.16|3.15|||3.1|3.06|3.04|2.97|2.93|2.92|2.89|3||2.94|2.98|2.99|2.99|3.04|3.05||3.09|3.1|3.13|3.09|3.1|3.06|3.05|3.05|3.04|2.96|2.98|2.89|2.88|2.88|2.81|2.84|2.87|2.85|2.83|2.9|2.98|3.06|3.08|3.03|3.1|3.12|3.07|3.05||3.01|2.97|2.97|2.98|||2.99|2.99||||2.92|2.87|2.84|2.95|2.93||2.88|2.9|2.9|2.92|2.94||2.98|2.97|2.97|3.03|3.05|3.09|3.17|3.1|3.03|3.01||3.04|3.04|3.04|3.06|3.06|3.01|3|2.98|2.95|2.79|2.78|2.81||2.73|2.7|2.69|2.68|2.69|2.77|2.81|2.88|2.88|2.96|2.96|2.94|2.86|2.85|2.92|2.94|3.01|3.05|3.06|3.07|3.11|3.13|3.16|3.09|3.15|3.2|3.18|3.17|3.19|3.21|3.21|3.15|3.26|3.27|3.24|3.24|3.24|3.24|3.22|3.22|3.17|3.18|3.17|3.27|3.18|3.18||3.18|3.21|3.25|3.3|3.27|3.23|3.27|3.24|3.25|3.3|3.3|3.37|3.32|3.24|3.18|3.14|3.13|3.15|3.15|3.14|3.29|3.21|3.24|3.16|3.18|3.25||3.34|3.37|3.3|3.28|3.22|3.24|3.21|3.22|3.21|3.22|3.31|3.29|3.36|3.4||3.3|3.34|3.33|3.37|3.32|3.37|3.42|3.43|3.48|3.45|3.49|3.45|3.27|3.35|3.36|3.47|3.52|3.55|3.56|3.56|3.56|3.46|3.43|3.4|3.32|3.31|3.33||3.16|3.2|3.18|3.13|3.15|3.15|3.11|3.25||3.23||3.12|3.18|3.21|||3.45|3.35|3.34|3.28||3.24|3.23|3.19|3.27|3.26|3.19|3.18|3.15|||3.17|3.07|3.2|3.21|3.15|3.16|3.15
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|11.64|11.57|11.08|11.36|11.0128|11.11|10.64|11.21|10.6|11.14|11.27|11.14|10.7626|10.67|10.68|10.18|9.78|10|10.02|10.14|9.545|9.755|9.865|9.8253|9.83|9.83|9.88|10.04|10.13|10.2503|9.925|10.22|10.1423|10.16|10.074|10.02|10.24|10.2605|10.23|10.22|10.26|10.12|9.9|10.18|10.08|9.99|10.09|10.23|10.19|10.25|10.37|10.4404|10.3801|10.29||10.35|10.38|10.26|||10.27|10.04|10.04|9.965|10.27|10.28|10.34|10.3309|10.33|10.24|10.2|10.14|10.36|10.36|10.35|10.26|10.08|10.1|10.26|10.05|9.801|9.62|9.6|9.69|9.77|9.8|9.8|9.99|9.645|9.59|9.5149|9.19|8.925|8.555|8.45|8.3192|8.43|8.255|8.12|8.12|8.035|7.7|7.965|8.17|8.23|8.21|8.18|8.32|8.39|8.39|8.505|8.715|8.65|8.68|8.68|8.56|8.555|8.64|8.565|8.74|8.715|8.5962|8.605|8.805|8.635|8.575|8.73|8.505|8.3|8.04|8.335|8.59|8.765|9.34|9.385|9.35|9.4305|9.365|9.425|9.515|9.75|9.55|9.43||9.4|9.51|9.475|9.28|9.1213|9.075|9.025|9.065|9.06|9.265|9.25|9.115|8.82|9.56|9.39|9.4481|9.345|10.02|10.04|10.07|10.05|10.44|10.6|10.5|10.51|10.41|10.4484|10.32|10.42|10.23|10.21|9.94|10.2|10.09|10.07|9.84|9.99|9.81|10.03|10.09|10.02|9.96|9.82|9.86|10.05|10.3|10.13|10.21|10.76|10.72|10.99|11.08|10.99|10.66|10.09|10.1|10.09|10.48|10.56|10.39|10.25|10.16|9.752|9.72|9.755|9.4041|9.41|9.5|9.56||9.535|9.6|9.56|9.545|9.255|9.165|9.27|9.465|9.62|9.695||9.465|9.58|9.515|9.455|9.59|9.395|9.115|9|9.01|9.0642|8.88|8.725|8.5|8.9|8.7|8.4|8.6|8.58|||8.325|8.065|7.945|7.45|7.715|8.245|8.875
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|81.35|80.3|80.55|79.9|78.75|78.7|77.65|75.95|75.25|75.4|76.85|77.9015|78.4|76.25|73.8|74.4|73.95|74.7|78.55|78.05|78.1|79.25|80.4|79.45|80.55|78.45|80.35|80.25|79.7|79.75|80.75|81.15|80.55|77.65|75.9|75.35|77.75|79|78.55|80.65|80.45|80|80|81.35|80.9|82|81.9|81.75|83.4|83.45|84.55|83.875|83.9|83.2||82.9|82.9|82.85|||82.2|81.05|80.55|78.5|79.3|78.5|77.75|77.45|76.7|75.35|75.4|78.3|76.95|77.1|76.75|77.15|76.6|77.15|76.7|76.6|75.75|77|77|76.5|74.8|74|74.35|74.1|75.05|75.45|76.1|75.8076|77.3|79.25|76.5|76.65|74.4|73.2|72.75|73.4|73|72.75|77.3|76.5|83.95|87.6|86.9|87.621|88.15|87.35|86.55|87.7|87.75|88|87.6|87.65|87.1|88.3|88.25|87.15|87.05|86|85.15|84.45|84.6994|84.85|85.1|84.4|83.8|84.8|83.5|83.9|84|84.05|83.45|82.3|82.35|81.5|83.1|82.1|82.1|83.95|82.45||83.75|84.25|84.55|84.0469|84.9|84.0112|83.537|82|81.45|80.25|79.9|80.85|80.75|81.25|81.65|82.2|80.7|75.0455|74.85|72.8|72.55|72.141|73.3|73.95|75.05|75.55|77.45|77.75|77.15|71|68.85|66.1|66.15|64.55|65.1|65|65|65.25|65.15|64.25|64.15|63.05|62.55|61.75|62.05|63.05|61.5|61.25|61.25|60.5|61.425|60.5|59.2|58.9|56.15|56.55|57.45|59.15|58.7|59.95|61.2|61.6|62.1|62.7|63.75|62.95|63.15|62.8|62.15||60.65|58.6|58.7|57.95|57.9|57.4819|57.3671|57.85|58.6894|57.2||53|53|50.55|49.5709|50.74|51.3|50.05|49.2346|48.9|49.0757|48.02|47.58|47.24|48.42|50.05|48.96|49.94|50.4|||50.5|49.3871|47.88|45.22|43.64|42.92|42.76
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|18.93|18.725|18.68|18.83|18.955|19.25|19.625|19.545|19.315|19.14|19.265|19.4|19.68|19.3|18.815|19.21|19.3|19.13|19.6|19.555|19.575|19.685|20.02|20.08|19.785|19.98|19.88|19.88|19.615|19.105|18.26|18.26|17.98|17.555|17.295|17.165|17.345|17.495|17.515|17.8|18.25|18.385|18.26|18.195|18.41|18.54|18.385|18.045|17.735|17.66|17.68|17.51|17.47|17.71|||17.755|17.75|17.915|||17.79|17.17|16.655|17.23|17.555|17.525|17.375|17.365|17.215|17.46|17.575|17.495|17.415|17.62|17.4|17.445|17.63|17.64|17.74|17.77|17.58|17.525|17.55|17.34|17.62|17.495|17.365|16.96|16.395|16.39|16.365|16.455|16.04|15.665|15.77|15.035|15.035|14.325|13.925|13.955|14.25|14.985|15.27|15.57|15.36|15.68|15.75|15.91|15.74|15.75|16.03|16.08|16.19|15.925|15.78|15.74|15.465|15.26|14.975|15.23|15.3|15.435|15.21|14.91|15.34|15.72|15.71|15.74|16.49|16.405|16.465|16.165|16.26|16.12|15.995|15.88|15.715|15.925|15.765|15.865|16.06|15.91|16.13|16.4|16.61|16.68|16.76|16.33|16.165|16.35|16.415|16.48|16.67|16.58|16.895|16.955|16.7|16.48|16.3|16.38|16.385|16.26|16.04|16.005|15.82|16.385|16.225|16.53|16.645|16.905|16.765|16.81|16.45|16.335|16.21|15.765|15.515|15.46|15.095|15.27|15.505|15.5|15.595|15.265|15.15|14.965|15.03|14.91|14.86|14.66|15|15.45|15.315|15.205|15.125|15.49|15.405|14.725|15.25|15.505|16.27|16.41|16.755|16.415|15.38|15.44|15.04|14.865|14.755|14.72|14.47|14.47|14.2|13.88|13.975|13.54|13.625|14.18|14.71|14.45|14.755|15.03|15.215|14.96|14.915|14.97|15.375|14.65||15.405|15.58|14.84|13.82|13.35|13.315|13.185|13.205|13.28|13.55|13.395|13.18|14.01|||14.28|13.405|13.19|12.665|12.32|12.525|12.56
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|140|138.35|140.25|137.7|137.6|136.3|131.75|128.8|126.6|129.65|136.25|139|140|137.3|125.55|131.85|126|122.85|129.5|122.5|122.45|126.4|126.2|128.75|127.6|125.55|112.5|107.3|111|108.15|106.3|104.3|102.15|101|100.15|97.38|100.45|104.35|105.85|104.85|104|103.35|101.85|101.25|102.2|105.05|103.15|101.3|93.42|92.7|90.84||82.9|81.56|||79.86|80.12|79.9|||79.98|78|77.26|79|78.68|77.78|74.96|73.5|71.7|72.58|73.48|73.74|74.16|72.02|70.62|70.5|71.4|71.46|71.44|71.04|70.64|68.66|68.2|70.1|70.02|69.52|69.6|69.42|67.42|67.52|67.42|68.02|66.36|71.2|71.5|68.22|68.3|66.74|64.3|64.04|63.76|66.4|67.92|70.94|70.1|72|75.12|76.24|77.24|75.92|76.8|77.2|75.92|67.6|66.6|64.9|64.3|64.22|63.48|64.56|63.86|63.92|64.12|61.42|60.28|60.46|60.4|61.28|62.88|63.02|63.84|63.06|62.38|62.26|62.18|62.66|62|62.5|61.76|62.9|64.88|65.62|67.12|67.36|67.66|66|65.66|66|65.5|64|64.6|66.28|66.14|65.86|64.86|64.52|64.64|64.4|64.66|64|62|61.24|60.14|61.14|62.66|64.6|61.9|59.3|56.24|59.16|59.02|59.04|59.2|59.54|58.66|58.92|58.92|59.1|59.1|59.08|60.52|57.46|57.58|57.32|57.5|55.84|55.52|55.94|54.4|53.56|55.3|55|51.64||51.58|51.76|52.04|50|49.67|50.22|53.34|54.52|54.76|55|52.34|52.8|50.36|50.2|50.5|49.95|49.8|50.54|49.85|47.86||47.95|47.8|46.87|45.46|43.8|46.71|47.8|48.1|48.02|47.4|46.29|46.2|43.81||46.13|45|43.7|43.57|37.5|36.1|38.47|38.14|37.35|37.08|36.21|37.1|38.04|||37.66|35.7|36.76|37.6|35.16|32.56|34.34
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|112.4|114.9|113.9|113.2|111.8|112.8|111.3|109.6|108.9|107.1|108.2|109.5|109.4|108.6|104.8|106.7|106.1|105.2|108|108.7|109.6|110.2|112.8|114.5|105.5|104|102.6|102.5|103.5|103.8|102.7|102.7|102.8|102.1|99.45|98.3|100.9|102.3|102.5|104.5|104.6|105.6|105.1|104.1|104.3|104.1|104.8|104.5|106.1|105.8|105.6||105.1|107.6|||109.2|108.8|107.8|||106.9|106.8|106.1|107.8|109.1|108.9|109.3|108|106.3|106.7|106.7|105.5|105.5|104.7|103.9|104.5|103.7|101.7|104.7|104|101.5|100.8|102.6|101.2|101.3|102|102|101.2|101.7|101.4|101.1|101.3|100|94.8|105.9|101.6|102.5|100.8|99.9|99.65|99.75|102.3|104.3|111.5|111.8|113.4|116.6|115.5|116.8|112.8|115.3|113.4|113.5|110.7|109.7|109.9|111|111.4|109.5|109.1|105.3|105.4|105.1|103.7|102.5|103.9|105.8|105.1|111.4|109.1|107.2|105.1|105.2|104.2|103.8|102.7|101.7|100.8|99.4|100.5|102.5|101.9|100.4|99.1|100.4|100|100|99.25|98.55|99.25|99.2|99.15|100|100.1|100.9|98.45|98.55|98.45|98.85|98.25|97|96.8|94.8|95.35|94.4|94.25|93.3|94|93.5|95.5|94.9|94.75|90.7|89.5|87.95|86.4|86.05|87.3|86.8|87.05|87.2|87.8|88.15|87.15|89.35|88.1|85.5|83.35|84.25|83.8|85.45|87.05|87.3||88.8|88.75|88.8|83.25|83.1|84|87.35|89.6|91.05|91.7|91|90.9|90.1|90.65|88.35|88.4|87.65|88.5|86.2|84.65||82.8|82.8|81|76.95|76.7|82.3|84.05|82|78.6|78.15|76.65|76.35|75.15||79.3|74.65|73.15|72.95|72.45|73.65|71.5|70.95|74.2|69.95|67.4|67.75|73.2|||72.9|71.15|71.45|66.2|64.85|63.9|66.8
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|117.1|118|118.4|118.1|119.2|119.4|119.2|117|115.7|117.4|118.7|127.3|130.1|130.8|129.7|129.7|129|127.5|134.5|133.1|132.3|134.6|135.2|135.5|137.1|136|120|124.2|127.1|124|121.4|121|122.8|120.8|119.5|112.6|119.2|123.5|123.6|123.7|124.5|125.5|125.5|124.6|124.6|125.5|123.6|124.6|125|123.4|122.3|121.5|124.3|125.9|||120.1|119.2|117|||115.6|115.6|114.3|114.1|113.6|111.7|111.1|112.5|112.6|110.5|108.3|106.6|107.4|106.3|106.1|106.3|107.3|109.6|107|105.7|104.8|103.4|103.8|103.3|103|103.2|103.9|103.2|103.7|102.1|105.1|108.9|109.3|112.4|111.3|105.3|106|107.7|100.1|98.45|98.25|99.95|99.55|101.2|100.8|102.6|104.3|105.3|106.8|107.2|108.6|108.6|108.4|108.1|109|109.1|109.4|106.2|103.5|104.4|103.8|103.3|101.8|99|98.95|99.45|98.2|98.5|99.25|98.9|99.45|98.05|97.4|98.9|99|97.5|96.75|98.2|94|100.6|103.2|103.1|103.5|101.5|103.4|104.6|103.7|105.1|104.8|107.4|108.5|108|109.9|109.5|104.9|100.6|101.8|99|93.4|92.55|90.6|90.1|89|87.9|87.95|87.65|87.7|87.25|87.05|89.75|90.5|91.3|88.4|88|88|88.4|87.4|88.25|86.65|87.4|87|87.55|88.5|89.1|88.6|88.1|88.4|89.3|90.95|91.65|93.5|94.65|94.45|92.85|92.2|91.85|91.6|89|91.4|91|90.1|86.4|85.6||84.55|85.65|87||88.5|88.65|87.65|91.4|91.4|||90.45|90.7|91.6|90.3|90.9|93.6|94.9|93.9||93.5|85.6|81.45|81.25|83.5|84.55|82.25|85.35|86.25|86.05|86.5|87.3|88|89.4|88|82.35|82.1|83.35||||79|80.05|76.45|75.75|76.05|74.95
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|181.7|181.4|182.1|182|181.7|181.8|181.3|181.7|180.5|179.3|180.1|180.2|180|180|178|177.6|177|190.1|190.1|190.1|190.1|190|190.2|190.2|190.3|190.1|190.3|190.1|190.1|191|190.4|191|190.1|189.9|187.7|189.8|190|190.7|191.2|191.6|191.3|191|191.7|191|190.5|191.5|191|189.5|192.7|193|191.3|193.6|193.7|193.6|||194.2|194|194|||185.7|186.9|184.2|183|181.6|176.5|173.2|173.5|172.2|170.8|168.5|179.1|178|177.7|178|177.5|177|175.5|175|172|164.8|154|142.9|140.7|141|142.6|142.3|138.9|138.6|137.6|135.8|134.9|131.4|129.7|130.5|127.8|126.3|124.2|122.4|121|121|124.4|126.5|130.7|131.2|129.4|133.4|133.7|130.5|130.4|131.7|131.6|131.3|131.4|132.3|131.8|131.2|129.4|127.3|130.5|128.9|129.1|128.4|127.1|124.4|125|126.3|126.4|129.9|131.1|128.3|125.4|124.8|125|124.3|125|124|123.2|121.8|121.1|121|119.1|118.8|119.4|119.7|120.3|120.5|123.6|123.7|123.3|124.8|125.2|126.7|126.2|126.9|125.2|126.7|126.3|126.2|126.6|127.8|127.2|126.3|127|126.8|124.8|122.5|122.5|124|126.4|126.9|126.2|127.5|126.3|128.2|127.7|124.8|124|123.3|125.3|123.8|123.8|126.2|126.7|125.4|122.8|121.5|122.2|123|123.3|124.4|126.5|127.1|133.5|131.1|132.7|129.7|123.2|122.5|123.7|126.9|126.8|130.6|132.4|127.6|128.5|129||125.3|124.4|123.8|126.3|122.1|121.1||121.6|120.3|118.6|115.9|114.6|117.8|121.3|122.9|127|122.2|121.5|122.1|122||128.1|126.4|126.8|124.6|122.9|122.3|121.7|120.3|121.7|123.5|121.9|121.8|127.7||||125.2|127.4|121.4|119.6|121.1|121.1
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|68.85|69|68.5|66.7|67.15|66.55|65.3|64.25|62.95|63.1|63|63.25|63.2|62.25|59.8|60.75|60.55|59.6|61.4|62.55|62.8|63.8|64.15|63.9|63.4|63.6|63.8|63.6|64.05|64.25|64.05|65.4|63.75|62.4|61.95|61.2|60.6|61|60.45|61.7|62.2|62.1|65.15|66.65|67.6|67.85|65.35|64.95|65.1|63.1|62.3||62.45|63.1|||62.85|63|62.8|||62.3|62.15|62|63.75|63.05|62.8|62.15|62.85|61|59.7|59.6|59.25|59.7|60.25|60.6|59.45|59.75|58.4|59.5|58.45|58.1|58.4|59.3|59.65|60.2|60.35|61.2|61.25|59.45|58.9|58.85|58.65|60.35|63.35|63.45|61|59.65|58.15|60|58.75|58.9|57.85|56.7|58.5|59.35|59.9|59.9|60|59.95|59.85|59.9|58.5|57.6|55.3|54|54.3|55.1|54.9|54|54.9|53.9|54|53.6|52.8|52.35|52.6|52.5|52.85|53.75|53.2|53.5|53.1|50.35|49.66|49.52|50|49.7|49.36|48.92|50.7|51.55|51.3|50.7|50.5|51.1|50.75|50.65|51.7|51.95|51.8|51.1|51.1|50.9|50.95|50.75|50.65|50.85|51.25|51.65|52.35|52.45|52.5|54.25|54.05|54.3|54.05|53.75|52.75|52.3|52.75|52.35|52.65|53.4|52.25|51.15|50.65|50.1|50|50.4|51.25|52.35|51.85|52.05|51.8|51.4|51.2|51|52.65|52.75|51.65|52.95|53.15|53.3||54.15|54.3|53.5|50.55|49.74|50.05|48.76|48.68|48.86|50|49|48.94|49.66|51.25|51.15|50.15|49.2|50.8|48.7|48.3||47.78|46.34|45.64|44.86|45.12|46.28|47.22|46.18|46.62|46.74|46.26|46.12|45.42||47.7|47.7|47.94|48.24|52.5|54.05|53.15|52.55|53.3|53.4|52.5|52.15|52.15|||50.55|49.96|51.2|49.68|48.3|47.34|47.8
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|58.65|59.6|60.8|60.05|60.15|59.1|58.4|58.45|58.35|58.35|58.85|58.85|59.25|59.1|57.85|58.65|58.85|59.1|58.65|59.1|59.35|60.25|60.85|60.4|60.95|60.65|61|61.2|62.55|63.8|65.2|65.7|64.75|63.4|63.1|63.15|64.35|64.4|64.05|64.4|65|64.2|63.6|63.05|63.2|62.35|61.4|61.35|62.3|63.1|63||63.65|64.3|||65.3|64|64|||63.45|62.85|62.35|63.7|63.9|63.6|62.85|63.05|62.2|62.85|62.85|62.8|62.6|62.25|61.8|63.25|63.65|63.7|63.6|63.15|62.9|63|64.4|64.55|64.3|64.65|64.65|64.9|65|65.85|65.2|64.4|64.75|63.5|62.9|60.65|60.2|58.6|57.35|56.6|56.9|59.6|60.35|63.4|64.25|65.05|65.65|65|64.9|65.2|65.85|65.95|66.15|66.2|65.95|66.1|66|67.5|67.05|67.7|67.2|67|68.15|67.1|65.35|66.05|65.6|65.5|66.25|65.1|64.25|63.35|62.55|62.2|61.3|60.65|59.3|57.8|57.2|58.6|57.3|56|55.95|56.85|57.5|57.1|57.3|56.25|56.05|54.75|55.25|55.8|56.25|56.05|56.25|55.3|55.55|55.15|55.1|54.65|54.45|53.85|53.8|53.95|53.6|53.1|52.2|51.95|52.85|53.85|53.7|53.55|52.55|51.05|54.8|54.85|54.8|55.65|55.15|55.05|55|54.75|55.4|54.85|54.85|53.85|52.3|51.75|52.85|52.65|52.85|53.6|53.6||55.2|54.6|54.25|51.5|52.4|52.65|54.05|53.8|55.25|56.5|55.05|55|53.55|53.55|51.75|51.8|51.4|51.85|52.05|51.25||51.95|51.35|50.25|50.15|49.775|51.45|51.9|51.7|52|50.25|50.1|49.25|48.625||50.55|50.4|49.9|50.3|48.275|96.5|95.75|95.3|96.75|98.15|96.1|97.8|101.7|||104.2|101.8|102.5|98.75|99.2|103.2|108.1
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|87.2|86.85|89.05|88.55|87.2|83.8|83.8|83.9|82.05|80.6|80.95|80.95|80.35|81|79.4|81.1|81.7|80.5|79.65|78.6|78.4|80.15|81.15|82.75|79.6|79.5|79.1|81.05|82.65|83.1|84.6|83.7|83.15|80.75|80.5|79.45|81.85|80.7|80.2|81.65|82.85|83.2|83.8|84.05|84.3|83.4|79.85|79.5|79.9|80.4|80.7||81.75|81.65|||81.95|81.3|81.1|||79.55|79.25|77.95|80.35|80.8|80.75|80.35|80.3|79.9|81.25|81.5|81.1|80.9|80.2|79.05|80.7|82.45|81.1|83.2|82.25|80.85|78.9|79.95|78.95|79.25|80.5|80.4|80.55|79.65|80.4|79.45|79.2|78.5|77.2|77.9|76|75.95|73.55|71.85|71.25|71.4|73.35|75.2|77.2|75.1|76.15|77.85|76.25|75.75|76.7|78.45|79|78.2|79.5|78.55|79|79.2|79.35|78.7|79.05|77.6|78.1|78.65|76.9|76.6|78.15|77.95|78.85|79.5|78.1|77.85|75.85|75.5|74|71.95|71.45|70.7|68.3|66.95|65|64.55|63|60.3|63.1|62.9|64.3|64.35|64.6|64.6|64.3|64.95|64.8|67.1|66.1|66.1|65.85|66.25|66|65.65|67|65.15|64.2|63.75|63.65|63.45|62.5|61.75|62|63.5|65.5|65.5|64|63.7|63.25|65.3|66.6|65.2|64.75|64.3|64.95|64.6|64.35|65.75|64.6|65.7|63.25|62.1|61.5|62.45|62.35|62.5|62.3|63.55||64|64.75|64.25|61.2|62|61.4|62.05|62.7|66.2|66|64.8|63.55|62.3|61.45|58.9|58.9|58.2|59.5|59|57.2||57.05|56|55|52.7|51.8|56.05|57.15|57.6|58.8|55.85|55|54.1|56.15||58.05|55.3|55.3|57.1|54|51.2|49.4|48.4|49.48|51.1|49.2|52.25|55.75|||53.75|49.2|48.54|47.52|46.52|46.52|48.02
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|231.6|219.4|214.8|208.4|212|218.6|217|223.2|212.8|201.4|201.4|208.8|219|222|216.4|223.2|223|221.4|234|232.6|236|245.2|247.2|252.4|249.4|238.6|239.8|241.6|242.8|236.4|232.2|230|235.4|223|212|195.4|206|216|216.2|214.4|216|222|223.8|214.2|212.2|205.2|200.2|198.2|197.1|197.4|196.6|197.2|191.1|186.7|||186.1|187.3|190.3|||191.6|192.7|188.2|190.1|195.7|194.2|193|184.6|182|183.8|183.2|180.2|181.3|178.8|178.8|181.9|183.8|185.5|183.9|181.7|178.2|180.6|186.3|186.6|185.9|188.2|190.6|190.3|190.7|179.3|177|179.8|185.5|189|187.9|175.6|174.8|169|167.6|163.7|165.6|170.5|173|179|176.1|187.7|190|185.5|184.6|184.3|188.4|192.6|194.7|193|192.9|191.3|193.6|191.4|192.3|196.2|197.5|197.7|199|194|193.1|199.1|198.5|203|208.4|200.6|201.8|199|195.5|194.5|196.4|195.3|194.1|195.7|191.8|201.8|209|212|212.2|209|200.4|196.2|192.8|191.5|193.6|201.2|203|203.6|196.8|197.1|196|194.1|196.8|198.2|194.2|199.5|201.8|199.9|191.7|193.5|194|198.1|203|201.2|204.2|213.8|215.4|205.8|202.2|199.6|199.4|194.1|190.2|191.8|191.9|193.8|189.5|186|189.1|190.5|188.6|180.9|180.7|182|188.3|188.1|191.6|190.9|189|189.9|188.9|188.6|187.8|177|176|183.2|185.4|182.6|182.9||188.5|195.6|198.2||197.5|197.2|195.5|206.8|199.8|||196.5|198.5|195|186|175.7|179.3|178.9|171||167.1|162.1|155|153.1|160.2|159.6|157.7|162|165.6|151.1|155.3|142.3|138.1|139|137.6|134.1|133.1|139.3||||128.9|131|124.6|120.8|114.1|103.2
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1396|1396|1394|1410|1373|1370|1367|1384|1351|1347|1375|1424|1415|1450|1361|1403|1313|1312|1210|1224|1221|1255|1261|1210|1180|1262|1298|1390|1421|1437|1430|1397|1320|1307|1294|1220|1221|1190|1177|1337|1478|1423|1349|1301|1308.6975|1247|1244|1279.5314|1269|1327|1302|1282|1269|1297.6075||1429|1453|1461|||1391|1300|1278|1218|1321|1345|1290|1286|1352|1282.64|1355|1416|1415|1408.52|1404|1400|1428|1404|1378|1341|1336|1347|1348|1329|1267|1267|1290|1304|1205|1153|1187|1172|1175|920|841.7128|862.5|831|821|771|813|813|821|877|901|867.5|806|819.5|785|764|768|755.5|762|775.5|801.5|825.5|793.6425|763|732.5|682.5|683|660.5|631|637.5|644.5|620.5|631.5|635.25|620|632.5|680|721.5|710|710|726|683.5|681.5475|675.5|676.5|700|682|654|667.5|688||703|688.035|690|695|670|655|631.5|624|613.5|622.5|667.5|732|754|724.5|716.6|694|701.5|689.6766|682|638.5|640.5|656.5|644.5|614.5|577|673.5|698|714|710|690.5|678|700|658.625|644|635.5|616|713.5|755.365|796.5|841|825.5|815|770|820|797.5|794.5|788.5|813|853|854|838|822|822.5|833.5|766.5901|762|806.5|868|880|956.5|916.75|878.5|887|876|870|840|826.5|798|724.5||620|576.5|540.5|475|458.6|472|453.2|451.4|429.8|550||535.5|552.5|551|555|585|638.3019|612.92|615|593|560|593.4318|583|581|613.5|615|562|564|657|||670|593.5|550|479.37|460.8|460.2|463
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|283.4|278.7|277.2|273.1|271|272.7|272|271.7|276.1|272.4|273|273.4|267.9|266.1|261.2|262.8|258.2|257|261.6|253.7|255.9|254|248.3|251|246.8|243.1|239.8|238.6|239.9|238.4|234.3|233.6|231.4|228.6|228.8|217|227.4|236.7|236|242.3|246|246.2|247.5|244|244.6|247.2|248|245|243.3|249.6|245.9|241|240|236.3|||232.3|233.3|232.9|||227.6|224|221.2|221.7|222|224.5|225.2|223.8|222.2|225.2|233.5|233|232.7|233.7|232.7|233|232.5|234.1|234|233.7|234.6|233.8|234.6|235.2|231.4|231.6|228.8|224.7|225|222|221.4|216.3|208.5|206.1|206.5|204.8|200.4|189.95|187.55|185.75|186.5|190.45|196.4|198.85|197.7|202.1|201.1|199.6|196.55|194.65|191.25|191.95|188.55|187.65|187.1|184.9|180.45|179.55|175.75|176.85|173.9|175.2|175.85|173.55|175.65|178.8|179.6|180.15|188.55|191.85|191.9|191.1|191.2|191.85|192.6|190.75|191.9|189.15|186.3|186.35|180.2|181.9|186.2|187.5|187|190.5|191.25|191.6|188|189.6|198|205.3|212.3|210.9|213.6|213.1|207.7|204.3|201|204.5|205.1|203.6|200.7|201.8|203.8|204.1|207.8|207.7|213|214.7|214.7|217.1|215|213.3|212.4|211.8|209.2|204.5|195.35|197.9|199.25|199.35|200.8|194.3|196.35|193|194.05|188.15|189.85|189.3|197.5|195.45|193.8|198.5|199.6|204.9|201.2|193.85|191.5|198.4|206.3|203.4|205.5||192.75|188.9|185.25||184|188.85|185.85|175.6|174.25|||172.85|173.85|173.85|171.7|168.1|175.4|176.5|177.1||174.2|169.5|166.6|170.4|175.15|180.65|174.5|167.8|164.2|161.75|161.55|156.4|156.6|157.45|155|150.5|151.55|154.15||||151.5|157.6|155.45|156.85|155.05|159.25
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|2340|2292|2340|2300|2404|2380|2388|2382|2358|2394.48|2434|2506|2490|2498|2496|2530|2550|2511.4399|2684|2658|2654|2702|2738|2698|2662|2696|2710.9099|2712|2722|2730|2726|2701.8301|2734|2710|2692|2614|2562|2556|2588|2578|2648|2522|2528|2550|2578|2636|2648|2742|2772|2748|2780|2858|2856|2870||2860|2914|2874|||2700|2760|2700|2668|2700|2626|2544|2474|2448|2363.1201|2302|2332|2322.9099|2328|2306|2280|2296|2260|2250.1101|2204|2202|2162|2137.97|2096|2076|2034|2044|2036|2044|2060|2068|2018|2024|2140|2220|2236|2118|2130|2094|2100|2150|2156|2174|2184|2184|2147.04|2182|2180|2186|2161.9951|2144|2134|2194|2174|2100|2074|2072|2090|2150|2144|2144|2126|2134|2160|2132|2144|2162|2160|2138|2174|2072|2236|2240|2256|2180|2204|2148|2094|2100|2082.01|2126|2158|2180||2164|2208|2184|2180|2168|2152|2200|2200|2202|2166|2180|2168|2146|2166|2152.9695|2094|2088|1990.691|1950|1894|1885|1862|1831.828|1817|1841.63|1865|1891|1903|1907|1868.8265|1811|1812|1812|1773|1800|1836|1854|1869|1863|1854|1845|1794|1793|1763.3|1798|1750|1780|1808|1795|1811|1794|1792|1714|1600|1628|1608|1651|1654|1666.48|1711|1814|1790|1770|1778|1794|1730|1676|1687|1734||1697|1692|1666|1652|1534|1431|1507|1563|1577|1571||1585|1542|1547.2|1567|1560.8|1543|1508|1440|1443|1373.26|1385|1363|1334.45|1359|1471|1479.52|1479|1449|||1415|1374|1393|1348|1290|1291|1321
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|38.1|37.82|37.75|37.9|36.35|35.9|35.92|35.72|35.2|34.15|34.46|34.59|34.22|33.9|32.96|33.73|32.69|33.11|33.79|33.27|33.78|34.35|33.51|33.46|33.01|32.74|32.63|31.96|32.31|31.98|32.44|32.62|33.2|32.75|31.85|29.43|29.71|30.83|30.94|31.2|31.74|31.4|30|26.61|26.6|27.16|27.51|27.16|26.97|27.13|27.09||26.42|26.3|||25.87|26.03|25.94|||26.04|26|25.55|26.65|26.7|26.15|24.75|24.49|24.66|25.6|26.31|25.78|25.01|23.67|23.61|23.62|23.59|23.55|23.82|23.78|23.75|23.26|23.08|22.98|22.85|23.32|23.25|24.14|24.75|25.46|26.1|26.07|25.45|24.88|24.73|24.2|24.69|23.93|23.46|23.41|23.53|24.79|25.65|26.75|26.33|27.99|28.08|28.08|27.87|28.22|28.45|28.77|29.24|29.55|29.52|29.01|29.05|28.45|27.87|28.39|28.04|28.66|28.25|27.62|27.44|28.04|27.72|27.74|29.01|28.53|28.7|28.52|28.8|29.03|29.12|28.75|28.8|28.92|27.21|27.03|26.88|26.34|26.7|26.45|26.57|26.27|26.37|25.98|25.9|25.95|26.37|26.31|26.2|25.97|26.73|26.91|26.3|25.44|25.37|25.67|25.46|25|24.51|24.79|24.63|25.17|25.33|25.51|25.03|25.45|24.97|25.39|24.37|24.37|24.77|25.11|24.74|24.85|23.95|24.24|24.75|24.76|25|24.69|24.48|24.25|24.32|23.3|23.26|23.62|24.11|24.27|24.18||24.85|25.21|25.01|23.31|23.13|23.65|24.82|24.94|25.91|25.27|24.42|24.46|23.19|22.86|22.61|23.18|22.36|22.13|21.76|21.54||21.64|21.25|19.725|18.83|18.515|19.51|20.18|20.47|21.16|20.97|21.06|21.42|21.16||22.95|22.31|21.4|20.94|21.24|21.36|21.07|21.41|22.03|21.34|20.58|21.2|22.51|||22.61|21.36|20.97|20.59|20.14|20.46|20.84
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|71.62|71.7|72.6|72|71.18|71.56|72.28|72.74|72.9|72.06|71.92|71.68|71.64|69.5|69.32|70|69.72|69.02|67.46|63.5|61.4|61.6|62.24|61.3|62.22|62.08|61.42|61.18|61.72|61.28|60.86|60.9|61.16|59.98|59.54|58.9|59.16|58.68|58.8|61|61.64|61.16|60.3|59.7|59.84|60.2|61.62|62.14|61.62|62.82|60.6|59.42|59.5|59.76|||59.98|59.62|59.18|||58.16|57.26|57.06|56.82|56|55|54.2|54.2|54.54|55.3|55.66|56|56.26|56.4|56.04|56.34|56.22|55.6|56.24|56|55.76|55.9|55.6|55.32|55.78|56.9|57.96|57.5|56.52|56.34|54.1|50.06|46.92|45.52|45.4|45.23|44.9|44.95|44.24|44.8|44.44|45.9|46.38|47.91|47.64|48.47|49.53|50.38|50.42|50.52|51.84|52.2|52.4|53.2|52.2|52.1|52.12|52.2|52.32|52.82|52.34|51.88|51.28|51.68|52.62|53.46|53.54|53.64|54.62|56.02|56|55|55.36|54.7|54.82|55.42|56.14|55.42|55|54.94|55.32|54.86|54.76|54.42|54.54|54.7|55.18|54.46|54.06|54.7|57|56.82|56.88|56.92|57.3|56.2|55.3|54.7|54.26|53.74|54.02|53.22|52.52|52.62|52.74|53.6|52.84|52.48|52.94|53.24|53.42|54.52|53.9|53.66|53.76|54.42|54.3|54.34|54.36|55.7|56.24|56.02|56.4|56.92|57.08|56.96|56.44|54.94|54.48|53.58|53.56|53.6|53.74|54.6|54.68|56|55.66|55.06|57.22|56.84|58.04|57.92|57.8|58.02|56.62|56.06|54.8||54.28|55.24|57.3|57.84|56.12|55.74||56.56|55|53.46|52.8|51.78|55.9|56.46|56.24|55.6|54.28|53.3|53.7|53.8||52.7|52.74|53.04|52.98|52.34|52.28|50.74|51.14|51.8|53.88|52.9|52.36|52.58||||51.18|52.26|50.2|49.41|50.16|50.6
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|176.498|175.92|175.342|174.763|170.91|171.103|168.79|168.212|167.827|170.332|171.103|171.295|172.644|171.295|170.524|176.305|172.259|168.212|165.9|164.359|165.322|167.634|169.561|173.8|173.415|167.634|163.01|162.432|163.395|163.588|162.624|161.468|161.468|160.12|156.266|153.376|156.844|160.505|160.12|165.707|166.863|168.02|166.863|166.478|168.02|166.671|166.671|167.249|166.478|168.212|170.717|168.405|164.937|165.129|||167.249|167.056|166.478|||164.744|162.046|160.312|163.01|162.817|160.505|159.927|160.312|160.89|160.12|159.349|160.89|161.854|161.083|162.046|160.505|163.203|159.349|159.542|160.12|162.624|163.588|161.276|159.349|159.927|161.083|157.615|156.651|155.11|151.063|146.824|144.127|143.934|143.163|143.549|141.622|143.356|139.081|134.566|124.812|124.993|129.689|132.94|130.411|129.147|129.689|132.037|133.663|131.676|131.315|133.663|132.94|132.94|134.385|133.843|132.218|129.87|129.508|128.063|127.702|122.464|123.006|124.09|124.812|123.006|124.993|124.451|123.367|124.631|119.755|117.406|115.6|116.503|116.865|116.684|116.503|116.503|116.323|115.6|117.406|114.697|114.155|115.961|117.226|117.226|118.49|118.49|121.922|120.296|120.296|123.186|123.548|124.631|136.2|137.2|137.2|138.2|137.4|137.2|138|137.2|137.8|136.8|137.2|138.2|139.4|141.2|142|140.4|142.6|141.8|143|140.6|141.8|141.6|138.8|135.8|135.2|133.8|135|135.2|134.4|134.2|134.2|134.6|131.6|133|132.8|133.8|133.6|136.4|137.4|137.6|141.6|141.2|142.2|139.8|135|136.2|138.2|145.4|146.4|148|147.4|144.8|142.2|141.6||141|142.2|141.8|141.6|140.2|135||133.4|135.2|133.6|130.2|131.2|138.2|144.2|148.8|140.2|127.8|127.2|128.2|127.2||131.2|137.4|135.2|132.4|131.6|133.2|130.6|132.4|132.2|132.6|128.2|128.4|132.6||||130.8|133.8|132.6|131|129.6|124.8
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|82|79.8|80.2|75.8|75.4|76.4|74|71.6|72.6|75.4|77.4|82.4|86.4|82.6|77.4|81|81.4|83|90.6|89.6|81.6|80.6|80.6|82.2|80.4|77.8|76.6|76.8|76.2|74.4|73.2|71.4|70.4|69|56|54.6|56.2|57.6|56.4|54|54.4|56.8|56.6|56|57.4|52.4|55.6|57.2|58.6|60.4|60.4||59.8|57.8|||57.4|57.6|56.6|||55.2|54.6|53.2|53.6|52.4|51.8|51.6|51.2|50.6|50.4|51.6|50.2|50.2|51.4|50.8|50.2|50.2|49.3|48.4|47.9|46.5|46.1|47.3|47.8|48.1|46.2|46.3|45.1|43.7|43.5|43.6|43.2|45.4|45.2|43.8|41.7|41.8|41.6|41.3|39.1|36.1|36.4|36.8|36.2|36.3|37.1|38.2|38.7|38.3|38.2|37.5|37.1|37.2|36.4|36.1|35.5|35.9|36.3|35.6|35.1|34.8|35.2|35.2|32.3|32.5|33.4|32.9|32.9|34.1|33.8|34.1|34.4|34.1|34.3|34|34.4|33.8|34|33.3|35.1|35.3|35.1|35.8|35.4|35.9|36.5|36.1|35.2|34.5|34.4|34.8|35.2|34.2|34.2|34.2|33.8|33.9|33.4|31.7|28.7|28.2|28.1|28.3|28|27.6|28.2|28.1|28.2|28.3|28.6|28.4|28.1|27.7|27.3|27.1|28|28.1|28.5|28.5|28.7|27.2|27.5|27.7|27.9|27.4|27.1|27|26.5|26.4|25.8|26.6|25.6|25.2||24.6|24.2|24.4|23|22.7|23.5|24.7|25|25.2|25.3|25.4|26.1|24.6|23.8|23.3|23.3|23.2|22.8|22.7|22.2||22.1|22.1|21.9|21.3|21|21.5|22.5|22.5|22.6|22.3|22.4|22.3|22.1||22.6|23.1|23.1|23.3|22.6|23.4|19.9|19.8|20|19.85|19.55|19.45|20.5|||20.3|19.8|19.85|19.55|19.1|19.15|17.7
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|426.5|424|451|468.5|492.5|479.5|473.5|422|407.3599|444|461.2912|493.5|529|527|475|507|496|420.5|521|513|517|583|620|612|621|607.9643|613|583|634|656|626|611|584|551.7234|536|500.84|623|676.185|672|642|659|656|635|596|612|628|568|548|525|568|552|513|508|517||487|484.5|480.8917|||461.5|449.5|427.5|396|412|393|389|368|360.5|371|372|388|383.5|373|360|359.3232|353|372.5|370|365|365.5|357|348.0001|350.5|326.7001|317|306|290.5|291.5|287.5|283|266.5|262.5|267.25|265|264.5|245|251|228|224.7374|220.5|221|246.5|248.5|246|245.3748|250.3722|261.3666|268.8628|271.3615|265.8643|287.3534|285.8541|286.8536|288.3529|292.3508|287.8531|289.8521|281.3564|273.0107|260.5371|251.8715|251.8715|250.872|240.3773|241.9765|249.3728|257.3687|247.7826|267.8633|260.3671|234.8802|227.8837|236.8791|253.8705|256.8689|252.3712|251.3717|247.3738|240.8771|242.3763|276.359|276.359||271.3615|274.8598|267.3636|265.8643|268.3631|259.3677|259.8674|281.3564|266.8638|254.87|259.8674|258.8679|256.3692|255.3697|255.8694|253.3707|250.3722|249.8725|246.3743|240.3773|235.3799|241.3768|243.3758|251.3717|238.3784|223.386|236.8791|267.0887|275.3595|294.3498|300.3467|303.845|300.8465|290.8516|314.8394|294.3498|289.8521|288.3529|288.8526|285.3544|274.8598|267.3636|255.6695|258.3682|245.3748|246.874|242.8761|255.3697|240.8771|225.385|273.38|273.3605|296.8485|295.3493|275.8593|281.0987|275.8593|264.8648|264.8648|262.8659|349.8215|334.8292|323.8347|300.3467|285.3544|272.8608|263.8654|258.1682|242.8761||211.3921|213.8909|218.3886|212.8914|203.3962|177.7093|173.1117|183.5064|166.1908|161.9174||158.3192|158.5191|147.9245|144.1265|145.1259|155.1208|154.7211|152.7221|149.9235|145.5257|147.7166|141.3279|137.3299|146.7251|145.1853|134.6624|122.9373|141.128|||131.9327|128.9342|127.1351|115.3411|115.1413|111.1433|110.1438
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|452|450|450|441|449.28|451|438|419|424.38|419|434.3282|440|440|446|405|428|425|442.52|476|500|504|506|512|514|514|512|508|514|506|514|516|500|491|491|483.8912|483|498|499|509.01|505.69|504|514|527.1|526|534|526|511|500|504|499|499|494|490|499.11||496.4126|497.7963|498.3|||500|494|492.6885|470.07|499|500|498|491|504|511.65|508|516|516|514|493|479.55|466|463|460|450|455|460|450|443|427|425|425|425|425|425|423|420|440|445|423|412|410|400.25|393|385|372|370|389|390|396|397|394|391|383|370|368.6|364|370|373|390|396|390.8|380|370.5|367|373.84|378.7|385.5|391|390|390.5|378|380|368|397.5|405|401.35|393.16|387|380|372|357.36|355.5|368|368|367|366|358.6||358|360.2|345|344|335|335|341|340|334.2|328|323|325.5|322|340|345|347.3|350|361|362|342|335|342|320.5|319.5|322|324|330|331|330|330|330|315|310|310|307|303|295|293|295|282|278|273|268|250|247|253|251|255|255.5|250.25|243.68|243.26|245.5|242|232|235|253.1|271|271.57|253.3|242.71|238.5111|230|228.82|228.5|228|240.2|240|242.7||244|245|235|230|220|216.56|207|202|200|200||186.4|181.5|182.24|180|177.1317|178|177.5|171|172.5|172|170|168|180|178.3|166.16|160|162.8|160|||161|150|147.3333|141.1|145|145.75|145
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|55.05|56.85|57.9|58.05|57.95|57.8|57.4|57.45|57.6|57.6|57.2|57.35|57.15|55.95|56|55.4|55.55|55.15|56.5|57.45|57.9|58.45|58.8|58.5|58.05|58.25|58.3|58.55|58.7|58.6|58.5|58.85|58.7|58.25|57.55|58.55|58.15|57.8|57.75|57.5|58.45|59.3|60|59.85|59.75|59.65|58.85|58.55|58.75|58.4|58.25|58.1|58.85|58.5||58.05|58.9|59.2|58.7||58.7|58.75|58.9|58.75|59.35|59.6|58.4|58.35|58.3|58.05|58.25|57.85|58.15|58.15|58|57.35|57.75|58.45|58.8|58.6|58.55|57.6|57.5|58.5|58.55|58.85|59.6|59.6|59.15|57.9|57.75|57.55|56.35|56.2|57.15|57.4|57.15|57.1|56.95|54.5|53.7|53.45|53.25|54.55|55.75|55.6|56.05|56.4|56.95|57.95|57.85|57.8|57|56.25|55.45|55.5|55.4|55.85|56.3|56.45|56.6|56.5|56.6|56.3|55.35|55.9|56.3|56.55|55.85|56.7|57.2|58.2|57.9|57.65|58.7|59.05|58.9|58|57.7|58.75|60.35|60.7|61.1|61.75|62.05|62.8|62.5|62.7|62.95|62.4|62.4|63.5|63.35|62.7|62.45|63.55|62.8|62.9|61.95|61.8|62.15|62.5|61.7|61.5|58.35|57.15|57.05|57.05|57.85|57.75|58|57.7|57.9|58|57.9|58.05|58.5|57.95|58.25|58.05|58.15|58|58.3|58.8|58.9|57.8|57.35|57.9|57.8|57.65|57.6|57.85|57.9|58.3|58.2|57.8|57.8|57.55|55.75|57.1|57.4|58.1|58.05|57.95|58.2|58.15|57.65|57.7|58.95|58|57.1|56.1|57.2|58.4|57.9|57.8|56.6|57.45|57.9|57.35|57|57.95|60.2|60|58.95|57.75|57.5|57.6|57.5||58.2|57.7|57.5|55.8|53.25|52.55|53.05|51.6|50.35|49.72|49.38|49.14|49.38|||49.06|49.28|49.6|49.24|49.5|49.62|49.18
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|102.8|102.2|103.8|104.9|103|108.1|108.5|109.5|109|105.3|104.4|102.9|101.1|100.3|99.25|100.1|98.95|95.8|96|94.6|95.2|95.5|95|94.55|95.15|94.9|95.2|96.1|97.15|96.55|96.15|96.05|94.35|93.15|91.8|90.1|91.95|94.5|95.65|97.45|99.15|98.4|97.8|95|94.45|93.4|93|94|93.4|93.7|91.9|89|88|88.5|||89.9|89.8|89.4|||86.5|85.1|84.8|87.6|88|87.15|86.85|86.85|86.3|85.7|85.6|87|86.8|88.25|87.1|86.3|88.2|88.55|89.55|90.4|90.35|87.55|87|86.75|86.75|87.4|86.75|86.4|84.55|85|85.1|83.95|80|79.05|78.95|78.25|78.05|75.7|74.2|72.9|73.55|76.5|77.8|79.05|79.1|80.85|79.4|80.2|79.95|79.1|81.1|81.2|82.9|82.7|82.55|81|79|77.35|75.1|76.1|76.8|76.7|76.9|75.65|75.35|76.5|77.6|77.5|78.8|78.35|78.3|78.6|79.55|79.45|79.45|77.9|78.75|79.25|77.8|77.95|77|77.4|78.6|78.8|77.7|77.35|78.75|77.65|76.25|76.5|77|78.2|78.35|77.75|78.25|78.75|78.5|76.25|76.2|73.6|73.1|71.85|71.5|70.75|70.5|72|71.55|71.5|71.8|73.1|72.8|74.05|73.05|73.4|74.7|74.35|73.35|71.7|69.25|70.6|70.05|70.3|71.4|70|70.15|69.7|69.65|67.6|68.2|68.4|69.35|69.3|68.8|70.7|70.6|71.85|72.1|70.5|70.5|72.55|76.6|78.2|78.7|76.05|73.8|73.95|71.85||68.35|68.25|67.1|64.75|62.5|61.1||62.25|62.4|62.3|60.6|59.75|61.6|62.25|62.05|64.8|61.9|61.25|61.55|61.8||64.4|64.55|59.05|57.6|56.7|58.55|56|57.05|58.85|59.3|58.75|60.2|63.5||||63|63.5|58.9|57.25|57.1|57.05
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|27.04|27.66|27.26|26.98|26.32|25.94|26.52|26.14|25.82|25.48|25.52|25.74|26.04|25.62|25.42|25.98|25.78|25.88|26.38|26.76|26.6|26.34|28.22|28|27.82|27.98|27.94|27.98|28.08|27.82|27.88|27.98|27.76|27.2|26.56|26.4|26.88|27.12|26.98|27.46|28|27.76|27.56|27.1|27.02|26.9|26.72|26.56|26.5|26.72|26.68||26.78|26.8|||26.86|26.6|26.36|||26.16|25.88|25.52|26.26|26.6|26.18|25.9|25.84|25.68|25.6|25.98|26.12|26.12|26.06|26.1|26.5|26.66|26.44|25.98|25.66|25.04|24.86|24.78|24.42|24.34|24.22|24.22|24.24|24.16|24.38|24.24|24.02|23.6|22.5|22.2|21.6|21.52|21.54|21.26|21.66|22.02|22.66|23.9|24.48|24.68|25.18|25.4|24.5|24.16|24.14|23.94|23.8|23.96|23.62|23|22.94|23.26|23.38|23.3|23.56|23.54|23.48|23.38|23.06|23.7|24.38|24.48|24.34|24.96|24.94|25.06|24.8|24.72|24.74|25.08|24.72|24.48|24.82|24.68|25.1|25.2|25.12|25|24.4|25.2|25|25.06|24.38|24.28|24.52|24.7|24.6|24.78|24.96|25.34|25.22|25.34|25.24|25.26|25.32|25.2|25.02|24.78|24.72|24.72|25.08|25.02|25.94|25.64|25.8|25.54|25|24.68|24.64|24.74|24.6|24.34|24.42|24.06|24.26|24.02|24.12|24.16|24.5|24.3|24.28|23.94|23.8|23.98|23.44|23.82|23.84|23.6||23.88|23.8|24.02|23.14|22.76|23|23.46|23.56|23.94|24.2|23.7|23.32|23.7|23.6|23.34|23.72|23.34|23.08|22.72|22.12||22.08|22.08|21.7|21.36|20.82|21.9|21.8|21.84|21.9|21.54|21.18|21.54|21.42||22.02|22.22|21.68|20.34|19.9|20.06|20.16|20.22|20.44|20.14|19.86|19.97|20.64|||20.44|20.16|20.02|19.43|19.09|19.2|18.8
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|36.92|37.32|37.42|37.5|37.16|36.82|36.36|37.28|36.04|35.74|36.32|37.1|36.86|36.88|36.22|36.76|35.74|35.3|35.84|35.52|36|36.62|36.1|35.9|36.4|36.42|36.56|36.16|35.2|35.14|33.7|31.98|31.42|30.12|29.88|29.68|30.28|31.56|32.02|32.16|32.16|31.26|30.58|29.76|29.6|30.2|30.36|30.26|29.9|29.9|29.22||28.8|28.86|||28.78|28.86|28.76|||28.4|28.38|27.94|28.24|28.18|28.06|27.5|27.28|27|27.3|28.28|28|27.94|27.94|28.08|28.52|28.58|28.6|28.82|28.6|29.02|28.22|27.6|27.62|27.58|27.38|27.76|27.88|27.14|27.16|27.8|27.76|26.8|26.18|26.54|26.22|26.68|26.46|25.26|25.6|25.3|26.62|27.38|28.18|28.46|29.42|29.5|29.34|29.42|28.94|28.6|28.66|28.22|27.94|28.02|28.3|28.54|28.42|28.7|29.74|25.3|25.5|25.3|24.86|24.1|24.6|24.84|24.76|25.98|25.88|25.68|25.3|24.94|24.88|24.86|23.86|23.74|23.6|23.08|23.48|23.3|23.4|23.74|23.82|23.8|22.96|23.04|22.8|22.54|22.58|22.9|23.06|23.28|22.3013|22.7505|22.77|22.4575|22.0865|21.5592|21.9303|21.6764|21.5397|20.9343|21.032|21.3835|21.7155|21.9303|22.3794|21.2077|21.5007|21.1687|21.2077|21.0906|20.9929|20.2899|20.2118|19.5674|19.4795|18.7276|19.128|19.6845|20.036|20.1337|19.8408|19.8993|19.5674|19.2842|19.3916|19.5283|19.66|19.99|19.49|19.26||19.06|20.06|20.06|18.9|19.5|20.78|22.2|22.98|23.56|23.04|22.56|22.6|21.9|21.6|21.3|21.76|20.5|19.94|19.84|19.1||18.9|19.7|19|18.28|17.65|18.7|19.54|19.57|19.68|19.11|19.1|19.15|18.81||19.77|18.52|18.66|18.2|17.79|18.21|18|18.11|18.47|17.91|17.33|17.34|18.33|||18.14|17.73|18.02|16.5|15.24|15.67|15.05
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|282|279|278.4|276.2|275.4|277.2|260.2|248.6|249.2|251.6|255.8|261|259.6|264|264|278.8|297.2|289|300.6|303|303.4|306.2|307.2|309|304.8|293.6|281|281|285.4|292.2|294.2|295.6|289.4|279.2|275|266.4|269|273.6|273.6|277|277.6|277|274.4|273|274|275|273.6|277|287|293.6|287.6||293.2|292.4|||293.6|289.4|284.4|||278.6|273.6|267.6|273.8|270.4|276|272.4|273.2|272|270.6|272|270|267|265.2|266|267.6|270.6|270.4|270|264.8|265.8|267.2|272|269|267.2|267.8|263.2|267|271.8|272.4|275.4|276|283.2|271.8|275|258.6|257.4|255.2|251.2|250.8|253.4|255|262.4|272.4|261.6|266.2|270.8|271.4|272.6|271.6|280|279.2|280|275.6|274.6|276.2|275.6|272.8|271.6|281.2|280.6|278.8|274.8|273.6|271.6|272.6|275.2|280.8|281|276.2|277.4|277.6|274.4|268.2|267.2|265.2|264|265|261.2|266.8|274.6|268|260|255.2|258.6|258|255|254|248.8|249.6|251.4|246.6|246.4|246.2|248|244.2|248.4|250.4|250.4|253|248.2|247|238.2|235.4|235|235.4|235.8|233.8|232|236|230.2|229.2|221.2|220.2|219.2|220.8|217.2|218|212.6|214.6|207.4|207.2|207.2|205.8|200.2|201|199.9|200.4|202.4|201|202.4|201.4|201||205.4|212|211.8|197.8|192.9|197|203.6|203.6|202|204.4|199.3|194|192.6|191.1|177.8|174.6|173.6|174.8|171.6|165.8||172.4|167|165.2|162.8|162.8|168.2|172.1|173.3|173.5|169.6|167|167.1|166.9||176.5|180.6|181.7|189.1|187.1|180.8|177.4|177.4|179.2|180.8|174.6|176.2|177.3|||173|168.6|164.1|154.5|150.3|150.2|151.3
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|30.16|29.88|30.08|29.74|29.56|29.48|29.42|29.3|29.08|28.44|28.94|29.02|29.08|28.7|28.2|28.52|28.78|28.22|28.96|28.46|28.42|28.5|28.8|28.96|28.54|28.66|28.42|28.76|28.48|27.9|27.14|26.84|26.2|25.8|25.4|25.36|25.5|25.92|25.88|26.42|26.9|26.88|26.94|27.06|26.98|26.96|26.94|26.98|26.94|27.12|27.14|26.96|26.86|27.24|||27.26|27.22||||26.76|26.44|25.88|26.62|27.04|26.8|26.96|26.88|26.6|26.78|27.1|27.24|27.22|27.36|27.16|27.08|27.94|27.7|27.68|27.78|27.7|27.38|27.38|27.72|28.1|28.32|28.32|28.08|27.14|27.28|27.24|26.84|27.38|26.9|26.64|25.84|25.26|24.16|23.7|23.9|24.22|25.48|25.96|26.52|26.5|26.94|27.18|27.02|26.54|26.34|26.88|26.66|27.3|27.04|26.7|26.7|26.16|26.28|25.92|26.04|25.88|26.88|26.34|25.82|25.92|26.32|26.12|26.12|27.16|26.8|26.96|26.46|26.5|26.26|26.1|26|26|25.88|25.26|25.2|25.88|25.72||25.5|25.82|25.78|25.64|25.28|24.82|24.98|25.04|25.08|25.3|25.18|25.9|25.86|25.52|25|24.76|24.96|25.08|25.08|24.92|25.04|24.86|26.16|26.04|26.34|26.34|26.98|26.78|26.92|26.26|26.22|26.2|26.04|25.52|25.66|25.42|25.72|25.94|27.06|27.12|26.52|26.1|26.08|26.34|25.94|25.92|25.34|25.8|26.52|26.1|26.58|26.36|26.42|26.26|25.32|24.1|24.52|25.66|25.5|25.84|25.78|25.1|25.24|24.48|24.2|24|23.76|23|22.86||22.48|22.44|22.18|22.5|22.7|22.16|21.84|22.58|22.6|22.34||22.06|21.94|21.82|21.94||22.58|22.52|22.22|21|20.16|20.58|20.42|20.24|20.84|21.12|20.98|21.12|22.52|||21.88|20.36|20.16|19.08|18.47|18.63|18.54
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|34.6|35.1|36.45|35|34.15|33.25|32.4|32.05|33.5|33.2|34.3|35.7|35.9|35.5|33.4|34.8|34|33.55|32.8|32.95|32.75|32.85|32.7|31.9|31.4|31.3|31.25|32.25|31.55|31.2|31.1|30.4|29.6|28.2|28.25|27.1|27.3|29.1|28.35|30.85|31.8|30.75|30.8|30.75|31.05|31.25|30.6|30.8|30.45|30.2|30.4|29.9|29.65|29.8||30|29.85|30.05|30.15||29.85|29.8|30.25|29.65|30.65|30.75|30.6|29.95|29.2|31.75|31.85|32|31.25|30.15|31.7|30.95|30.35|30.45|29.6|29.5|29.3|29.25|29.75|29.75|29.55|29.15|29.25|29.15|28.2|27.7|27.75|28.45|28.05|24.55|23.4|22.75|21.9|21.2|19.8|20.35|19.96|20.05|21.15|20.9|22.3|21.95|22.95|23.6|22.9|22.9|22.45|22.8|22.2|21.55|22.6|22.15|21.5|22.15|21.25|20.1|20|19.9|19.9|19.76|19.74|20.2|22.15|21.7|21.75|22.75|23.2|23.5|23.85|23.65|23.95|24.35|24.2|24.2|24.65|24.1|23.5|23.3|22.85|23.5|23.45|23.3|23.45|23.3|22.95|22.55|22.35|22.7|22.8|23.25|23.35|24.1|24.3|24|23.55|23|22.7|22.15|21.6|20.75|20.6|20.15|20|20.6|20.6|21.6|22.2|22.55|22.8|22.55|23.1|23.45|23.1|22.85|23.65|22.7|23.1|23.4|23.7|23.5|23|22.85|22.25|23.1|21.45|21.7|21.6|21.8|22.65|22.8|22.9|23.1|23.65|23.75|22.4|21.75|21.15|23.15|24.15|25.1|24.2|23.65|23.2|22.7|22.1|22.3|22.4|19.14|17.6|18.16|17.5|17.02|16.98|16.52|16.3|15.16|14.44|15.34|15.86|15.98|16.62|15.7|16.56|17.14|16.84||18.16|16.94|16.74|16.34|16.6|17.32|16.6|17.16|17.12|16.68|15.9|15.58|17.1|||18.16|16.06|14.94|13.84|13.4|14.16|14.42
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|85.1|85.15|85.5|84.3|83.75|81.2|80.1|79.5|80.5|79.75|81.75|84.2|96|95.4|94.25|96.3|94.9|93.7|97.4|96.5|96.05|97.2|98.05|96.5|96.55|94.7|94.15|95.45|95|92.25|88.35|91.25|95.7|92|90.8|80.15|89.45|90.45|92.25|92.7|94.8|94.5|93.1|94.15|94.2|91.9|91.25|90.05|88.9|86.5|84.95|83.15|81.2|80.4||79.35|79.3|80.35|80.3||79.75|81|80.2|79.05|81|81.35|81.3|78.75|78.8|79.45|79.65|79.6|80.75|80.05|80.5|79.8|79.55|79.2|79.05|77.2|76.25|75.5|73.7|72.8|71.75|71.55|73.1|73.7|71.75|71.65|70.5|68.15|68|67.05|65.9|66.35|65.6|66.25|64.7|64.25|63.9|63.15|67.2|67.5|67.2|67.35|69.05|68.75|69.8|69.7|70.25|72.45|72.4|72.4|71.95|70.95|70.4|70.2|68.65|68.4|67.1|65.85|65.05|64.2|63.3|64.25|65.85|67.65|67.25|69.85|69.25|68.75|67.95|68|67.3|67.5|65.1|65|65.05|64.55|66.8|67.45|67.1|66.8|65.3|67.65|68.5|67.4|67.15|66.1|67.1|67.6|68.55|69|68.8|70.4|69.6|69|68|67.65|69|68.7|67|69.6|72|70.35|68.9|67.4|66.7|65.75|67.6|67.8|69.45|68|67.7|66.95|67.5|67.2|69.2|68.85|69.25|70|69.1|68.8|67.5|66.05|66.8|66.35|66.5|67.05|66.45|67|65.5|63.45|64.15|64.95|65.3|64.25|61.6|60.15|63.6|64.85|64.65|64.75|64.6|63.65|62.5|60.3|59.45|58.75|59.9|57.2|56.25|54.95|54.15|54.3|54.05|53.2|53.65|53.5|52.45|53.55|53.9|54.15|55.15|55.1|55.3|54.3|53.4||55.2|54.75|50.4|50.6|49.46|50.2|48.7|47.64|48.14|47.32|47.3|47.88|47.8|||48.1|47.62|48.6|46.72|45.6|45.52|46.72
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|559|546|570|564|570|571|543|503|503|506|528|561|567|567|563|577|572|569|609|614|619|637|642|638|650|628|612|610|592|534|526|521|527|506|506|462|494|510|522|523|529|530|536|532|529|527|526|537|541|534|527|556|561|575|||568|544|539|||535|508|488|489|483.5|482.5|482|461|466|455.5|460|458|439|433|435.5|432.5|437.5|432|421.5|410|403.5|413.5|431|422.5|423|436|434|431|421|402.5|394|397.5|407.5|418|393|384|371|365|355|351|370|373|375|398|395|405.5|415.5|420.5|429|426.5|431.5|424.5|420.5|413|408.5|401.5|401.5|407|405.5|436|430.5|433|428.5|423.5|421.5|426.5|414.5|410|405|386|388|384|376.5|365|364.5|358|347.5|367.5|347.5|386|391.5|393|392|385.5|380.5|393.5|392|391|389|380|381|381.5|378.5|378.5|367|360|361|359|349|355|358.5|359|359|352.5|350.5|366|368|360|356|368.5|365.5|372.5|372|371.5|376|383.5|382.5|385.5|385|393.5|377|350.5|343.5|334|323|315.5|313|312|315|311|318.5|327|318|313|315|320|311|302|302|309|320|314|316.5||321.5|333|320||309|307.5|306.5|321.5|331.5|||337|336.5|330.5|322|320.5|323|319|316||312.5|303.5|295.5|276.5|291.5|305.5|290.5|303.5|314|298.5|287|278.5|277.5|270|265|250.5|251|246.5||||237|240.5|240|233.5|231.5|228
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|33.18|33.36|33.3|33.2|33.4|32.92|31.58|31.3|30.74|30.28|30.38|30.45|31.61|31.62|30.73|31.48|30.38|30.62|31.93|32.69|33.1|33.31|33.8|34.2|33.8|33.58|33.3|32.09|32.24|30.99|31.11|31.49|30.64|29.92|29.63|29.5|29.76|29.58|29.33|29.03|27.48|26.12|25.7|25.74|25.46|26.14|25.97|26.04|25.92||||25.66|25.58|||26.08|26.09||||26.17|26.84|26.42|26.83|27.16|||27.28|27.58|27.9|27.38|27.22|27.62|27.68|27.7|28.21|28.66|29.32|29.1|28.5|28.02|27.21|28.92||27.75|28.32|28.41|27.82|27.76|29.04||27.86|28.62|29.91|29.98|29.12||27.4|27.29|27.12||||29.08|29.3|29.93||||30.44|31.68|30.68|30.38|30.02|||29.48|29.66|28.98|29.57|29.31|29.14|29.37|29.34|29.5||29.84|29.92|30.42|28.86|28.78|28.8|28.42|28.02|27.94|27.82|27.76||27.64||27.68|||||27.72|27.42|27.85||||||27.58|27.86|27.8|27.84|27.9|27.64|28|27.6|27.1|26.9|26.24|25.3||24.22||24.34|24.94||24.78||24.56|24.68|24.96||24.58||24.36||24.48||24.52||23.5|23.24|22.78|23.22||23.58|23.56|23.04|23.25|23|||22.02|21.64||||||19.4||19.3||18.82|19.31|18.52|18.5||17.81||17.45|17.64|||16.91||17.22|16.86||||16.45|||16.49|||||||15.34||||||||||||14.72||
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|200.098|203.668|206.246|206.246|207.039|206.841|201.883|201.486|200.693|199.9|198.71|198.908|199.9|198.512|197.124|195.735|196.33|195.537|196.925|198.115|198.313|198.016|197.52|197.024|197.322|199.107|199.503|199.9|200.297|202.478|203.271|200.098|199.702|199.503|199.305|201.685|201.685|200.495|198.71|198.115|196.826|196.727|197.223|197.421|197.124|196.429|194.645|194.149|193.951|194.248|191.967||190.976|190.083|||190.183|189.687|187.803|||187.803|186.712|188.794|189.588|188.894|189.588|188.794|190.579|189.389|188.794|188.497|185.72|187.01|187.505|187.109|189.786|190.48|191.372|191.472|191.967|191.273|192.364|195.834|198.512|198.908|197.619|196.132|196.231|196.529|198.313|195.834|195.834|198.908|206.048|207.436|203.073|201.486|202.875|203.866|200.495|200.693|201.486|204.858|210.014|205.254|203.866|205.651|207.436|206.643|208.8|208.427|205.254|203.4|203.2|202.4|199.9|201.486|204.6|203.6|204.4|204.6|204.263|206.048|207.039|205.651|209.419|207.2|203.073|202.2|197.8|200.6|196.7|195.339|199|198.5|194.446|193.356|192.6|192.1|192.4|189.786|189.389|190.3|190.083|193.455|196.1|197.7|196.628|197.124|195.438|194.3|194.2|191.967|193.2|194|190.777|192.8|195.1|194.645|197.1|195.934|195.438|197|197|197|194.446|193.653|195.2|194.8|194.7|194.9|192.959|194.744|195.339|196.231|193.653|200|197.818|200.4|200|199.8|199.8|198.512|200.6|199.8|199.305|201.486|203|203.6|202.6|204.064|200.098|199||198.512|198.71|198.5|196.8|195.041|196.033|198.908|199.2|199.8|199.702|203.2|205.2|203.866|208.6|204.6|200.693|198.7|199.9|202.875|203||203.6|204.6|203.073|202.478|203.4|206.4|203.4|202.8|203.668|200.693|199.702|201.883|202.676||204.4|205.056|207.4|210.2|209.4|209.6|205.254|204|202.8|201.288|200.098|202.6|201.8|||200.6|206.643|207.832|215|207.238|204.8|196.4
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|18.27|18.12|18.34|18.73|18.86|18.63|18.47|18.43|17.98|17.7|17.8|18.12|18.04|17.91|17.69|18.32|18.17|17.99|17.95|17.94|18.03|18.57|18.62|18.6|18.44|18.15|18.2|17.98|17.78|17.35|17.41|17.45|17.12|17.06|16.98|16.65|16.92|17.1|17.08|17.2|17.6|17.85|18.16|17.93|17.87|17.74|17.47|17.39|17.12|17.21|17.39|16.55|15.4|15.38||15.61|15.34|15.47|15.71||15.52|15.41|15.45|15|15.63|15.6|15.25|14.81|14.81|13.99|15.51|15.6|15.29|15.55|15.38|14.95|14.75|14.64|14.5|14.66|14.4|14.33|14.22|13.79|13.3|13.15|12.94|12.97|13.14|12.55|12.34|11.79|11.65|11.1|10.78|10.4|10.21|10.39|10.2|10.17|10.02|9.93|10|10.23|10.59|10.43|10.73|11.04|11.08|10.84|10.61|10.7|10.7|11.05|11.09|11.26|11.24|11.4|11.17|10.68|10.86|10.47|10.3|10.28|10.1|9.805|9.93|9.9|9.95|10.5|10.59|10.64|10.74|10.92|10.65|10.75|10.65|10.72|10.98|11.14|11.36|11.28|11.15|11.36|11.24|11.72|11.96|12.12|12.04|11.93|12.2|12.2|12.24|11.95|11.74|11.7|11.77|12.05|11.09|10.88|11.05|10.49|10.27|10|9.98|9.95|9.99|10.1|9.765|10.31|10.25|10.26|10.52|10.37|10.37|10.49|10.47|10.23|9.985|9.42|9.55|9.645|9.805|9.98|9.7|9.62|9.28|9.18|9.025|9.24|9.735|10.1|10.54|10.56|10.8|10.62|10.75|10.7|10.03|10.02|10.08|10.66|10.72|10.55|10.45|10.3|10.22|9.995|10.11|10.09|10.38|9.605|9.66|9.49|9.48|9.63|9.455|9.19|8.85|8.57|8.505|9.14|9.935|10.52|11.17|10.46|10.37|10.54|10.32||11.02|11.03|10.89|10.84|10.92|11.42|11.12|11.16|11.23|11.61|11.27|11.29|12.1|||11.94|11.86|12.06|10.41|10.05|10.25|10.36
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|320.88|320.1|325.89|319.4|316.3|325.2422|325.4835|313.1|310.5|312.5|320.3|328.998|312|337.7|326.02|333.5|336|325.6478|349.1|361.5|352.1|347.8|368.3|365.6|359.377|358.8|355.6|347.4|345.3|349.3|347.8|342|341.7|336.5|326.7|320.6347|328|340.1|338.8|327.5|327.7|323.2502|316.0773|334.7194|323.2604|336.9281|365.8347|357.78|361.7|358.8791|355.1|356.4|337.1|337.803||339.9042|339.079|333|||312.2|309.8|305|295.2|305.8|306.1|289.3|288.1688|288.284|288.641|299|306.8|302.7|299.2|304.5|313.5004|313.8|316.6|302.6|296.2|290|284.1587|280.5|292.3|295.1|291.4|290.7|284.2|276.1707|274|268.5823|263.3|264.4762|261.8|278.1|279.2|267.4|268.6|261.9|263.7338|260.9|261|271.7122|269.824|264.1|254.8|250.4|215|252.1|313.3|307.4045|315.56|325|341.4|336.7252|336.4|318|335.3|345.5|347.6608|340.46|362|377.218|372.8|352|317.4|317.2|308.1|302.7837|312.5|306.5|310.7457|301.4|296.2|295.075|295.1|297.4|290|302.4|292.4|295|303.1|283||265|311.15|303.5|298.7678|301.7|294.8|301.5|302.4|314.6|313.1|311.1|314.7616|300|291.0125|285.7|277.8|272.1|261.5|260.8|257.016|258.96|254.6|262.065|250.6741|245|252.1|251.4|252.5|252.4152|231.7105|217.8|205|208.7|214|226.1498|270|247|197.6|250|275.6|385.8|391.7|393.4|401.86|405.4|406|399.66|404.5|407.4|406.41|402.5224|400|410.7|374.7|351.2596|354.5|355|365|357.1|363.4|378.7|375.5418|381.6375|385.4|376|371|355.1|320.8|313.5||335.1|338|337.1|331.3|349.3|346.3|348.7|345.2513|355.32|350||329.7|314.6|311.9|305|308.15|318.8062|323.47|333.8|320.1|310.1086|294.15|272.6|265.8|276.1308|278.5|270.0587|261.4|257|||244.1|212.7|205|185.035|176.15|179.1|179.9
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|177.8|179.9|183.9|183.5|184.6|184.1|182.8|177.3|177.4|176.2|181.9|184.8|185|183.8|179.3|184.1|184.7|181.7|188|187|190.2|191.7|195.3|192.7|189.1|191|189.8|190.2|186.4|184.4|185|185.6|183.1|179|175.9|170.7|178.8|182.9|184|181.3|180.2|177.3|175.7|174.3|174.9|177.5|172.9|172|172.7|174.6|173.6||169.8|168.3|||169|168.5|168.3|||164.2|163.1|160.4|163.1|162.7|162.3|154.1|155.7|151.7|151.4|153.4|153.3|153.4|153.8|152.3|151.7|148|147.9|145.3|144.2|146.4|147.5|149|147.2|146.8|148.9|149.7|152.7|152.1|151.9|152.3|156.7|157.6|152.7|151.8|142.3|142.5|136|132.7|134|134|140.3|145.6|150|157.5|156.8|160|161|160.7|156.1|161.2|159.7|159.2|158.6|158.5|160.3|158.7|158.2|155.4|155.7|151.3|151.4|151.8|148.5|145.3|147.5|147.5|147.6|151|149.4|149.4|148.7|146.3|141.5|141.5|139.6|138.8|138.9|135.4|137|136.7|137.5|137.1|136.3|138.7|138.5|138.6|138.9|136.7|138.6|138|137.2|137.4|137|139|135.8|140.4|138.1|137.6|134.7|134.2|134.2|135.2|134.3|134.4|137.5|138.6|138.1|139.7|141.6|138.6|137.5|134|121.4|116|116.1|114.9|116|112.6|112.1|110.3|110.7|109.7|109.2|109.2|108.6|107.1|107.1|105.8|104.2|106.5|106.9|106.5||107|107.2|105|99.65|97.9|99|103.6|105.1|107.9|103.5|103.1|101.9|97|95.7|92.35|90.75|89.55|91.45|89.05|87.7||86.85|86.15|84.2|81.75|78.35|81.35|85.2|84.5|84.35|83|81.6|82.5|82.3||90.1|87.25|86.1|85.9|85.05|85.05|84.25|84|85.55|85|83.4|83.25|86.35|||85.8|84.1|83.5|78.3|75.9|73.5|73.35
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|607.5|609.5|615|587|588|596|609.5|607|593|596.5|607.5|612.745|625|641|625.5|635.5|632|621|636.28|627.05|696.5|706|710|697.5|687|689|705.39|700|698.5|691|685.5|676|664|659|665|661.5|685|695|637.84|636.5|646.5|641|593.731|563.5|530.5|505.5|506.5|502.9065|505|512|505|506.5|506.5|516.5||517.5|510|509.5|||491.7005|473.5|468.5|470.5|489.5|490|501|504|517|511|510|517.5|514.5|505.5|507|496.5|492.25|493.75|484.25|335|615|626.5|644.5|650|635|641|626|614|614.5|601.7735|597.5|580.5|572|568.5|562.726|573|555|535.5|536|490.75|516|523|517|504|495|492.75|506.5|513.5|513|502.5|499.25|517|544|529.5|531|528.5|534.5|536|522|557.5|575|559.5|561|576|564|579.5|563.5|558|553|567.5|564|562|569.05|577|566.5|571.5|610|608.5|562|564|580.5|585|588||580|585|587|585|588.5|599.5|591.5|595|594.9|592|590.5|590|586|585|572.5|590.5|591.5|600.75|652.5|671.5|668.15|629.5|677.5|677|665|416.5|430.75|427.75|411.5|399|388.25|385.46|391|402.93|420|423.25|425|425|442.5|450|415|383.25|380.25|401|381.5|376.5|366.75|363.25|363.25|368.55|397.75|394.55|365.25|358.5|346|322|319|313.5|307|302.5|298|293|300.75|315.75|309.25|308.75|295|290|290.25||290.48|283.75|263.5|244.7|232.4|227.6|228.55|238.3|231.9|232.2||231|222.5|221.5|233.3|237|245.4|248.6|250.25|247.1|231.2|236|225.2|226.4|232.6|222.6|227.9|229.5|236.2|||216.2|210|216|216.3|208.7|193.59|211.8
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|||81|82.95|81.62|82.83|82.5||||86|82.9||83.75|81.25|85.5||86.5|86.5|82.85|||||86.1|86|89.6||107.35|106.2|||105.16||103|106|107|||||107.75|105.95||99.97|||104|100||98|98||98.5||98.1|99|98|98.5||98.2|99||99|97|93.43|96.05|118.49||118.2||117.25|118.29||120.75|124||126.4|125|||120.75||125.2|||124|||124|126.2|122.5|121|||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|198.79||||||||||203||208||208||204.5|201.47|||195|201|202||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|||||194|197.5|188.09||187
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|26.94|26.78|26.88|26.88|26.94|26.82|26.46|26.9|26.32|25.22|25.18|25.54|25.56|25.58|25.4|25.84|25.8|25.52|25.88|26.14|26.18|26.24|25.9|25.86|26.06|25.76|25.72|25.6|25.32|24.16|23.74|23.7|23.6|23.14|22.86|22.16|22.84|23.08|22.76|23.14|23.48|23.54|23.68|23.88|24.02|24.36|24.28|24.38|24.14|24.52|24.46|23.8|22.88|22.54||22.32|22.3|22.3|22.22||22.16|21.96|21.72|21.32|21.7|22.14|22.68|20.5|18.47|18.57|19.17|19.7|19.56|20.1|19.95|19.77|19.71|19.35|19.35|19.61|19.61|19.36|19.32|19.1|18.71|18.65|18.56|18.59|18.51|18.32|18.38|18.58|18.2|17.29|17.01|17.45|17.07|17.23|17.06|16.88|16.55|16.7|17.4|17.85|18.41|18.43|18.88|19.12|19.34|19.36|19.43|19.57|19.62|20.16|20.02|19.85|19.29|18.45|17.75|16.95|16.98|16.72|16.66|16.82|16.25|16.38|16.53|17.17|17.4|17.53|17.78|17.57|17.6|17.53|17.18|17.13|16.8|16.71|16.79|16.68|16.79|17.1|17.16|17.5|17.29|17.74|18.09|18.4|17.86|18.02|17.35|16.04|16.3|16.39|16.76|17.64|17.85|17.65|17.09|16.7|16.78|16.75|16.38|16|15.97|16.07|16.18|16.34|16.2|16.31|16.53|16.86|16.97|16.7|16.78|16.88|17.18|16.95|17.37|17.11|17.36|17.72|17.45|17.4|17|17.35|17.35|17.42|17.31|17.24|16.95|17.09|16.93|16.7|17.07|16.95|17.06|16.73|15.92|16.35|16.69|18.13|18.31|18.85|18.23|17.7|17.4|17.07|16.52|16.55|17.23|17.05|16.72|16.45|16.08|15.84|15.66|15.84|15.13|14.53|14.17|14.84|15.23|15.49|15.6|15.39|15.37|15.39|15||15.81|16.05|15.91|15.73|15.68|15.58|15.16|15.62|16.04|15.81|16.11|16.64|17.01|||17.01|16.62|16.38|15.6|15.4|15.92|15.58
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|109.4|108|110.6|109|107.6|107.6|107.4|107|108.2|107|105.2|104.2|103.6|102|100.2|102.5|102.2|99.8|99.95|100.2|100|99.8|99.3|99|100|100.4|99.6|101.2|102.4|100.8|101.4|101.5|99.6|98.9|97.9|95.8|97.9|100.15|99.3|101.8|103.4|103.7|101.8|101|100.6|100.8|100|99.7|98.8|101|99.5|97.1|95.65|95.7|||96.6|97.1||||94.8|93.1|91.3|94.45|94.4|94.2|94.05|94.55|94.3|94.2|94.5|94|94.7|95.15|94.8|94.8|95.85|96.4|96.9|96.8|98.4|96.4|95.35|95.7|95.6|94.9|95.15|95.8|94.4|94.4|92.8|93.5|87.5|87|86|87.2|86.35|82.2|80.4|78.35|78.35|80.1|83.1|83|83.2|83.7|84.6|85|84.2|84|85.5|85.9|87.3|87.45|87.55|86.8|85.3|84.7|82.2|81.8|82.6|82|81.4|81.4|82.9|83.2|84.1|84.6|87.5|87.3|86.4|86.9|87.15|86.85|87.5|86.1|86.35|86.85|86.35|86.35|86|86||87|85|85.3|85.4|85.8|84.8|85.2|85.1|87.25|87.8|87.1|89.2|87.2|83.5|82.75|80.6|79.6|79|78.35|79|78.2|77.8|78.9|78.5|79.35|78.7|80|79.3|81|81|81.6|81.5|81.2|80|78.9|77.4|77|77.5|77.5|78|76.5|77.7|76.7|77.7|76.3|76.5|75.75|76.9|76.9|75.7|75.8|76.6|78.01|77.6|75.1|76.1|78.9|81.7|83.5|84|83.3|80.4|80.1|78.5||75.5|76.04|75.5|73.5||70||71.8|72.2|71.3|69.9|68|68.7|71.4|72.7||73|71.75|72.8|72||74.25|74|71.4|70.25|71.1|69.7|68.2|67.9|71.05|72|69.5|70.35|71.4||||71.5|74.5|68.86|67.4|66.1|65.5
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|141.4|146|146.15|147.65|149|149.25|149.2|148.1|151.35|151.05|158.5|156.7|154.45|152.85|145|151.9|150.7|148.5|159.75|158.5|160|157.55|159.75|157.8|155.35|151.5|156.3|156.15|163.35|161.8|150.3|140.8|134.3|132.25|129.75|122.35|130|131|130.85|127.65|124.65|126.55|126.55|127.6|127.75|130.4|129.1|128|126|130|126.3||127.6|122.2|||127.3|129.2|135|||127.3|125.5|122|119.8|115.9|113.5|112.9|111|110.2|110.4|110.2|109.9|106.1|106.1|105.2|102.6|102.5|102.5|102.4|102.08|100.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|5350|5538|5480|5202|5272|5310|5300|5168|5054|5164|5410|5567.4849|5548|5518|5472|5650|5564|5402|5706|5616|5582.6001|5460|5400|5290|5000|4904|4893|4933|4679|4801|4902|4969.0449|4780|4512|4233|4529|4638|4780|4791|4717|4647|4535|4532|4767|4786|5166|5148|5126.4834|5150|5128.1099|4982|5004|4784.8701|4563||4745|4810|4807|||4739|4552|4518|4397|4524|4479|4398|4336|4364|4277|4264|4347|4308|4390|4418|4523.46|4569|4610|4492|4441.2876|4367|4382|4350.71|4525|4449.0952|4414|4433|4383|4260|4515.9902|4481|4273|4184.7349|3759|4659|4680|4543|4557|4360|4371|4434|4443|4565.6348|4529|4561|4618|4859|4896|4600|4529|4497.96|4737|5202|5264.1802|5292.0601|5278|5202|5232|5270|5166.4351|5154|5130|5168|5210|5192|5158|5032|4930|4863|4900|4857|4714|4734|4568|4568|4600.7002|4533.29|4504.0249|4543|4526.7002|4616|5034|4913||4851|4987|4944|4999|4997.6401|4924|4925|4954.7998|4929|4714|4657|4731|4382.8599|4103.4927|4248|3976|3823|3547|3398|3258|3318|3275|3412|3355|3192|3354|3432|3467|3384|3360|3411|3375|3185|3333|3197.2625|3097|3073|3064|3181.3674|3355|3423|3304|3328.3149|3320|3322|3260|3286|3360|3400|3397|3424|3268|3132|3028|2962.907|2911.23|3008|3080.23|3040|3100|3297|3185|3132|3000|2986|2824|2897|2864|2856||2656|2711.4724|2551|2613|2701|2638.6599|2553|2730|2779.0149|2752||2493|2338|2294.4724|2226|2313|2368|2302|2187|2177|2057.825|2035|2131|2098|2220|2310|2215|2210|2058.0249|||2016|1752|1200.5|1092|1022|1100.5|1117
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|681.5|673.5|689|719|723.5|721|722|724|721.5|715|712|724|717.5|706.5|687.5|705.5|703|688.5|697.5|698.5|703.5|718.5|730|735|722|727|729|722.5|710.5|717.5|716|716.25|719|694.5|670|646|659.25|666|675.5|710|722|710|629|606.5|606.5|611.5|618|630|617.25|640|611.5|603.5|572.5|560|||557.5|558||||538.5|531.5|519|533.5|535|527.5|516.5|517|513|517|523.5|511.5|512.5|498|494.15|494|502|494.8|499.4|499.4|500|499.4|483.8|472.8|466|459|460.4|450.4|443|438.4|442|426.8|407.2|414|407.4|396.2|396.8|379.2|363.4|355.8|355.6|372.6|378|390.2|384.6|389.8|399.8|405.8|399.8|394.8|398.8|400.2|403.8|412.2|417.6|415.4|407|396.2|389.4|395.8|394|395.4|403.4|400.4|398|409.8|402.4|402.6|413.6|414.8|405.4|395|391|387.8|388.4|378.8|383.2|390.6|388.5|393|400.2|394.6||405.2|409.6|410.8|414.2|410.2|399.6|396.8|402|407.6|409.8|413.4|417.6|409.8|414.4|402.8|405.8|407|400.2|389|381.2|377|371|381.2|383.6|382.6|383.2|396.4|396.6|398.2|403.2|387|378.6|370|363|366.4|350.8|357.8|352.6|359.4|364|356.6|359.6|354.4|349.6|338.8|350|354.8|366.2|368.2|367.6|366.8|334.8|341.4|340|324.2|316|329.4|350|364.8|370.4|344.2|327.2|329.8|308.6||291|302.1|304.4|298||279.58||276.8|278.2|272.2|263.4|259|276.2|280|288.98||274|269.8|268.8|259.2||264.8|247.8|240.6|245.8|243.4|249.2|225|226.8|236.6|245.6|235.4|239|261.7||||254.4|257.6|248.6|257.8|240|226.8
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.16|2.158|2.148|2.138|2.128|2.138|2.102|2.084|2.048|2.022|2.022|2.02|2.062|2.06|2.042|2.064|2.072|2.054|2.064|2.072|2.112|2.142|2.166|2.202|2.204|2.17|2.158|2.152|2.136|2.1|2.07|2.08|2.048|2.038|2.03|2.03|2.032|2.028|2.016|2.004|2.026|2.1|2.116|2.132|2.14|2.168|2.152|2.148|2.136|2.134|2.15|2.124|2.13|2.126|||2.118|2.124|2.114|||2.094|2.066|2.04|2.096|2.07|2.074|2.072|2.11|2.112|2.128|2.126|2.112|2.12|2.146|2.134|2.17|2.21|2.236|2.246|2.174|2.112|2.09|2.08|2.056|2.036|2.048|2.056|2.086|2.076|2.066|2.048|2.058|2.01|1.993|2.016|1.944|1.961|1.932|1.912|1.882|1.942|2.002|2.016|2.04|2.042|2.07|2.062|2.082|2.08|2.088|2.106|2.108|2.136|2.126|2.154|2.144|2.208|2.212|2.204|2.21|2.19|2.178|2.192|2.188|2.18|2.19|2.19|2.162|2.23|2.222|2.2|2.178|2.192|2.196|2.202|2.184|2.166|2.18|2.176|2.21|2.174|2.164|2.182|2.186|2.186|2.198|2.236|2.204|2.196|2.208|2.198|2.202|2.22|2.222|2.252|2.224|2.254|2.194|2.158|2.16|2.16|2.134|2.116|2.12|2.1|2.132|2.122|2.146|2.17|2.22|2.214|2.208|2.18|2.184|2.15|2.142|2.13|2.162|2.164|2.192|2.224|2.242|2.264|2.248|2.226|2.182|2.198|2.182|2.202|2.19|2.228|2.266|2.218|2.288|2.274|2.3|2.262|2.168|2.206|2.236|2.304|2.324|2.374|2.368|2.368|2.354|2.288|2.238|2.176|2.172|2.194|2.208|2.146|2.124|2.138|2.124|2.136|2.14|2.112|2.084|2.12|2.14|2.12|2.172|2.23|2.252|2.252|2.216||2.206|2.212|2.204|2.198|2.16|2.178|2.176|2.126|2.128|2.094|2.082|2.054|2.106|||2.11|2.11|2.106|2.064|2.028|2.08|2.106
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1818|1842|1854|1826|1803|1799|1730|1691|1681|1689|1693|1716.1|1733|1700|1644|1644|1635|1638|1660|1660|1678|1701|1707|1713|1731|1652.95|1671.5601|1647|1654|1634|1570|1605|1530|1518|1498|1475|1527|1527|1520|1500|1508|1459.3481|1428|1444.9|1422|1443|1427|1448|1451|1473|1472|1467|1493|1504||1492|1477.9|1433|||1447.85|1428.3199|1437|1437|1424.7501|1407|1390|1399|1347|1336|1346|1362|1345|1357|1374|1387|1410|1426|1433|1402|1368|1321|1330.5|1327.0074|1304|1310|1270.7501|1298|1285|1267|1227|1222|1203|1212|1292.1|1294|1278|1250|1222|1225|1226|1210|1222|1210|1231|1229|1225|1230|1236.8149|1240|1202.9983|1220|1184|1195|1192|1190|1184|1190.3|1184|1184|1190|1194|1196|1203|1238.7106|1139.0625|1130|1168|1140|1128|1143|1151|1151|1162|1162|1155|1164|1162|1139|1136|1152|1177.3149|1164||1154.828|1155|1164|1151|1173|1186|1184|1182|1207|1180.16|1201|1199.7595|1173|1174|1159|1139|1111.7092|1108|1119|1119|1107|1082|1141|1108.3485|1122|1065|1041|1047|1028|1030.22|1021|1025.5|1017|1000|1018|1025|1026|1014|1004|1010.9315|1016|1003|981|1000.8406|990.5|988.878|973|974|973|979.5|962|960|956|950|932|943|948.5|969|978.5|971|968.25|949.5|938.5|941.5|955.5|963.5|948.7475|930.3384|944.5||936|913.83|910.5|897.3|889.0358|886|890.5|880|913.5|926.68||923|912.5|902.5|863|867.5|911|908.5|885|880|886.925|905|902.5|880|892.275|870.5973|877.5|875|894.5|||884.5|834.5|800.5|785.5|785|789|774.5
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|613|612.405|615.6|620|619|632.212|622|613|605|603|603|608|606|604.2877|601|604|632|626|618.9698|621|625|630|615.2581|617|620|604|591|590|593|605|617|610|603|588|579|581|587|575|570|566|538|524|522|517|513|518.305|521.49|521|528|532|518.6206|524|530|535||532|541|533|||531|529.3792|521.64|523|530|531|539|546|542|541|552|572|567|555|556|556|555|555|553|561|550|561|557|568|576|567|555|559|559|553|551|559|563|561|580|595|549|543|545|548|550|550|550|550|550|555|564|571|601|585|605|600|610|565|561|557|560|564|538|534|541|558|569|568|570|573|575|579|569|587|590|589|596|596|600|611|617|607.99|611|611|620|631|605||600|642|730|734|721|738|718|731|736|722.6|713|709.8|708.96|687|676|660|631.5175|614|613|605|594|599|586|595|590|586|586.5175|585|583|575|580.242|576|560|585|585|585|585|585|590|575.0685|585|592.9883|590|587|586|585|565|572|577.8484|572|575|573|550|573|552.2|563|564.44|576|586|613|652|643|645|654|647|640|637.4044|626|614.0281||588.4981|593|579.45|583.0675|582|583|589|598|580|581||570|558|553.2415|529.4189|531|536|545.5|538|524.0875|520|535|530|535|548|544|528|531|539.6125|||494.8462|423.45|469.665|470.5|451|453|445.69
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.739|1.711|1.701|1.691|1.633|1.639|1.645|1.636|1.629|1.601|1.606|1.609|1.607|1.585|1.558|1.562|1.55|1.521|1.508|1.525|1.528|1.531|1.525|1.55|1.533|1.563|1.624|1.609|1.618|1.595|1.572|1.566|1.541|1.517|1.511|1.518|1.531|1.507|1.501|1.525|1.553|1.578|1.569|1.577|1.576|1.616|1.618|1.635|1.619|1.637|1.626|1.606|1.575|1.573||1.576|1.602|1.606|1.613||1.616|1.593|1.6|1.571|1.638|1.715|1.686|1.669|1.672|1.652|1.675|1.718|1.712|1.69|1.69|1.698|1.684|1.606|1.559|1.552|1.58|1.601|1.585|1.577|1.58|1.58|1.605|1.577|1.579|1.56|1.53|1.552|1.509|1.342|1.36|1.34|1.294|1.318|1.292|1.243|1.24|1.232|1.283|1.313|1.333|1.276|1.287|1.312|1.307|1.305|1.305|1.322|1.34|1.348|1.353|1.368|1.351|1.32|1.292|1.272|1.295|1.287|1.301|1.316|1.301|1.261|1.285|1.305|1.35|1.443|1.478|1.479|1.524|1.542|1.543|1.563|1.519|1.512|1.538|1.545|1.538|1.536|1.536|1.588|1.61|1.562|1.583|1.576|1.538|1.519|1.542|1.541|1.544|1.58|1.604|1.649|1.649|1.628|1.589|1.566|1.584|1.596|1.58|1.508|1.526|1.517|1.581|1.565|1.535|1.597|1.615|1.631|1.63|1.611|1.628|1.639|1.619|1.612|1.615|1.558|1.563|1.573|1.613|1.623|1.591|1.569|1.551|1.559|1.552|1.57|1.545|1.601|1.633|1.735|1.752|1.738|1.75|1.748|1.651|1.67|1.701|1.771|1.792|1.864|1.826|1.76|1.702|1.636|1.603|1.575|1.641|1.612|1.55|1.513|1.466|1.457|1.405|1.454|1.54|1.506|1.49|1.55|1.577|1.577|1.613|1.59|1.59|1.6|1.605||1.654|1.653|1.56|1.58|1.579|1.621|1.621|1.616|1.661|1.663|1.655|1.698|1.743|||1.703|1.662|1.655|1.564|1.529|1.556|1.533
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|243.2|247.8|255.6|251|261.2|262.8|258.4|251.4|235|244.8|244.4|246.4|264.2|257.8|246.4|252.2|247.8|233|258.4|264|278.2|295.3|294.2|286.6|286.3|300.8|301.4|300|306.8|309|304.8|311.6|307.8|320|325.4|299.8|322.8|355.6|360|363.6|359|353.2|359.4|343.64|345|354|352.6|349.8|359|392.4|380|360.44|350|341.4|||329|333.8||||320.8|310|301.8|301.2|294|298.24|298.8|297.6|294.8|287.65|283.2|280|270|268.2|273.4|270|270.6|269|263|259.8|251.2|247.8|249.8|243.6|234|231.8|234.6|230|228.4|230.8|223|223.8|224|226.2|222|208.2|207|206.2|197.5|195.4|193.6|204|199|202.8|211.2|221.3|246.4|244.6|242.8|214.6|218.2|224.2|225.2|231.2|237|228.2|227.2|219.8|217.6|217.6|209.4|206|199.2|195.3|190.6|194.7|183.4|179.4|186.2|188|184.5|179.5|178.1|176.3|176.2|173.33|172.8|172.1|172.6|183.5|182.4|183.1||179.1|176|174.5|169.6|164.3|161.3|164.4|162.8|162.3|163|161.8|157.8|153.9|152.5|149.4|150.1|151.4|154.2|155.3|156.2|157.2|156.1|153.8|153.6|149.69|149.8|155.9|160.1|163.6|161.3|158.7|160.6|158.8|157.2|160.3|157.34|156.2|155.2|153.2|155.75|158.8|154|151.4|150.1|149.9|153|155.6|152.7|153.9|152.7|155.8|155.1|156|157.6|150.35|149.4|152.5|157|155.55|161|165.3|161|161.66|163.05||156.5|157.8|167.9|168.4||161.9||163|160.7|173.2|171.1|169.7|172.3|173.2|170.2||149.9|149|150.3|140.55||149.9|147.11|149.3|150.6|152.1|153.9|148.4|150.6|150.6|149.7|147.7|146.2|146.7||||138.7|138.7|129.8|122.5|123.6|128.3
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|4.277|4.244|4.29|4.282|4.17|4.13|4.107|4.063|4.108|4|4.042|4.23|4.18|4.11|3.984|4.125|4.062|3.992|4.203|4.036|4.098|4.079|4.024|3.993|3.86|3.958|3.993|3.949|4.001|3.98|3.809|3.816|3.868|3.842|3.818|3.735|3.769|3.959|4.037|3.943|3.961|3.78|3.658|3.39|3.45|3.405|3.391|3.4|3.388|3.439|3.433||3.316|3.247|||3.171|3.151|3.184|||3.117|3.08|3.031|3.183|3.228|3.266|3.086|2.831|2.834|2.789|2.881|2.861|2.905|2.669|2.619|2.57|2.566|2.556|2.608|2.597|2.597|2.535|2.5|2.458|2.452|2.52|2.525|2.506|2.45|2.438|2.426|2.445|2.296|2.23|2.19|2.174|2.198|2.148|2.104|2.111|2.185|2.268|2.32|2.315|2.25|2.302|2.282|2.308|2.248|2.209|2.246|2.254|2.326|2.35|2.375|2.288|2.282|2.25|2.207|2.246|2.209|2.214|2.099|2.074|2.06|2.136|2.168|2.174|2.311|2.208|2.174|2.16|2.156|2.175|2.218|2.211|2.215|2.257|2.251|2.272|2.275|2.231|2.25|2.218|2.227|2.202|2.19|2.152|2.135|2.164|2.205|2.18|2.175|2.16|2.18|2.15|2.169|2.112|2.116|2.39|2.4|2.359|2.254|2.28|2.272|2.303|2.302|2.343|2.341|2.378|2.354|2.382|2.35|2.397|2.396|2.421|2.395|2.42|2.361|2.44|2.448|2.481|2.531|2.43|2.517|2.49|2.463|2.432|2.481|2.482|2.53|2.61|2.575||2.645|2.71|2.683|2.499|2.5|2.585|2.817|2.814|2.95|2.95|2.79|2.851|2.723|2.69|2.615|2.585|2.501|2.43|2.379|2.29||2.34|2.339|2.262|2.144|2.106|2.188|2.282|2.319|2.43|2.34|2.315|2.34|2.295||2.45|2.346|2.3|2.266|2.259|2.298|2.285|2.28|2.422|2.425|2.376|2.471|2.705|||2.572|2.29|2.256|2.165|2.1|2.111|2.154
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|38.12|37.74|37.96|37.86|38.54|35.14|34.36|33.96|33.44|33.22|35.1|35.04|35|34.64||34.38|34.27|34.2|34.7|34.7|34.06|34.55||35.4|35.04|35.06|34.88|34.9|34.52|33.9|33.56|33.79|33.62|33.24|33.18|34.13|33.56|34.34|33.57|34.25|34.85|34.18|34.42|34.82|34.06|34.82|34.92||35.23|33.7|||34.63|35.68|||35.78|||||36.29|36.68||36.34||36.54|35.78|35.66||||35.24||35.41||34.04|33.46|32.84||33.22||33.18|33.3|32.4|31.3|31.12|30.98|29.98|28.23|28.15|28.97||27.82||27.16|26.58||25.34|25.3|25.5|26.2|||||26.72||27.37||26.98||||27.7||27.6||27.04|||26.06||24.46|25.22|25.15|25.8|25.56|26.02|27.46|27.24|27.42|26.04|25.74|25.4|25.22|25.32|25.2|25.86|25.6|25.92|25.52|25.4|||||25.02|||25.4|26.42|26.88||26.83|26.72||25.56|||26|25.36|25.14|24.5|24.64|24.14|||24.1|23.9|||25.04||24.64|24.74|24.64||||25.66||25|25.48||25.35|25.22|26.48|26.26||26.56|28.02|27.84|28.14|28.48|28.52|28.6|28.44|27.96|28.98|29.9|30.56||31.54||31.66|30.02|29.86||29.28||27.38|27||26.62|27.6|27.22|27.34|27.44|26.78|26.28||27.1|26.92|||||||28.94|||||28.58||29.08||27.34||26.44||||25.26|24.68|24.96||||
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|104.75|106.05|107.5|106.8|107|107|107.1|107.2|106.1|103.6|104.7|104.8|103.6|101.5|99.2|99.7|98.5|97|97.45|96.8|96.9|97.2|97.9|99.05|98.8|99.45|98.55|99.1|101.38|100.1|98.95|96.45|95.75|93.8|92.7|91.4|94.3|95.25|96.05|97.65|99.15|99.05|99.1|97.95|94.6|93.3|92|91.1|91.55|92.65|90.9||90.38|89.65|||89.8|90.05||||87.15|86.95|85.85|88.6|88.9|89.2|89.25|89.9|88.5|90.45|92.1|89.7|96.05|93.7|93.15|93|93.35|93.45|97.3|94.85|95.25|95.85|95.25|94.45|93.7|93|92.9|93|91.35|92.45|91.85|91.25|89.6|87.5|88.6|84.2|84.95|82.8|81.7|81.4|82.75|85.9|90.05|89.8|87|89|89.25|89.5|88.85|88.1|90.4|90.95|90|90.3|89.15|89.6|89.5|90.15|89.7|90|89.3|89.75|90.65|90.55|88.4|90.15|90.25|90.95|93.9|93.75|93.25|92.5|91.65|88.2|84.8|84.8|84.1|83.7|82.15|83.7|84|83.5||84.35|84.85|85.15|85.2|85.35|83.7|83.8|84.4|84.35|85.65|84.7|85.3|84.75|84.55|84.1|82.7|82.92|83.4|82.75|80.9|81.2|81.2|82.3|83.1|84|83.75|85.1|84.45|84.7|84.75|82.45|83.05|81.55|80.25|80.4|78.95|79.25|80.3|79.8|79.9|78.75|78.85|76.85|74.85|74.35|74.75|72.5|73.8|74.5|74.1||74.8|75.05|75.1|71.45|73.05|74.75|78.8|80.15|82.65|83.05|81.15|79.8|77.2|77|75.95|76.2|75|74.1||70.25||71.8|71.7|71|68.8|67.75|70|71.2|71.5||70.05|69.5|73|71.25||74.8|73.7|72.5|70.85|69.15|69.78|69.35|69.55|68.4|68.8|65.35|67.35|71.45|||71.35|70.3|71.35|68.2|66.4|67.05|68.45
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|39.12|38.06|38.24|38.34|38.1|37.94|37.68|37.52|40.74|40.6|41.16|41.7|41.82|41.76|40.6|41.6|40.9|40.54|41.08|40.94|41.04|41.92|41.74|41.36|41.02|40.5|40.68|40.56|40.18|39.84|39.96|39.8|39.64|38.96|38.18|36.88|38.08|39.18|39.3|40.7|41.28|41.24|40.8|41.02|41.14|41.56|41.5|41.88|41.94|42.5|41.42|40.34|39.9|39.76||39.1|39.18|39.3|39.98||39.28|38.72|38.6|37.42|38.74|39.4|39.14|38.14|38.5|38.06|38.78|39.4|39|39.14|38.5|38.42|38.66|39.36|38.84|39.28|39.4|39.04|38.94|37.82|36.9|36|35.8|36.26|34.22|33.14|33.08|33.12|32.04|29.26|28.84|28.9|27.94|28.1|27.44|26.98|26.52|26.44|27.56|28.2|28.28|28.12|28.46|29.24|30.04|29.96|29.5|30.64|30.4|30.76|31|30.98|31.26|31.58|31.16|30.46|30.82|30.54|30.4|30.4|29.56|30.3|31.16|31.22|31.3|32.7|33.02|33.36|33.18|33.08|32.8|32.6|32.74|32.56|33.1|33.1|33.12|33.14|32.7|32.78|32.98|33.4|33.12|32.9|32.24|31.96|32.26|32.72|33.86|33.6|33.7|34.5|34.6|34.2|35.12|34.34|33.84|33.98|33.58|33.1|33.04|32.92|33.22|33.64|34.3|34.7|35.24|35.26|34.84|34.16|34.22|34.48|34.74|33.96|34.44|33.74|34.1|34.56|35.1|35.66|35.46|35.06|34.74|34.8|34.98|35.06|34.68|35.56|36.24|35.64|35.3|33|33.26|32.98|31.02|31.1|31.76|32.88|34.64|35.42|34.9|33.58|32.82|32|31.74|31.24|31.38|31.32|31.04|30.18|29.72|30.22|29.7|29.6|28.02|27.3|26.64|27.6|29.16|30.32|32.1|30.84|30.82|30.86|29.92||32|30.1|29.14|28.66|28.02|26.9|26.2|26.32|27.22|26.94|25.94|25.8|27.66|||28.06|27.4|27.58|26.26|25.4|25.22|24.26
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|70.8|68.9|70.7|69.5|68.3|67.8|66.1|60|59.5|60.5|63.4|67.6|70.6|71.2|65.7|68.7|67.1|62.2|68.5|70.3|68.3|67.1|76.6|80.4|80.7|80.8|82.2|86.5|87|85.1|84.1|84.7|84.5|81.3|77.4|74.6|77.2|84.2|83.6|83.5|81.3|80.6|78.5|74|77.4|80.2|81.6|84.5|87|91.5|84.5|84.3|85.9|83.7||79.6|78.3|77.5|77.6||76.8|73.5|69.1|67.5|67.1|68.6|70.3|70|70.4|73.4|72.1|73.1|69.3|66.2|65.6|65.8|67.3|68.3|66.8|67.4|66.6|66.7|65.8|63.7|60|59.6|60.7|59.5|59.1|56.6|56.6|55.5|56.2|57.5|58.5|58|56|55.7|54.7|53.5|53.6|53.6|56.7|55.9|57.9|58.6|60.2|62|61.8|59.7|57.7|58.5|58.4|59.8|58.2|57|57.9|56.2|55.2|54.1|54.3|53.4|53.3|51.6|50.4|50.3|53.2|53|53|53.6|52|51.6|50.4|52.5|52.7|54.2|51.5|51.9|52.2|50.4|53.8|57.2|60.3|56.6|58.7|56.2|49.55|46.7|47.4|44.9|42.45|41.5|41.2|39.85|39.1|39.75|39.95|39.6|39.9|39.05|39.35|39|38.65|37.7|36.8|35.5|37.75|38.6|38.95|39.25|42.25|41.3|42.25|40.55|40.5|39.55|39.75|39.05|38.1|39.1|40.9|39.65|37.8|36.5|35.5|34.75|35.3|35.55|33.6|33.5|33|32.7|32.25|31.15|30.55|30.05|30.55|30.5|28.9|29|29.8|30.5|30.25|32.3|31.45|30.15|29.15|28.1|27.65|27.6|27.65|27.1|27.2|26.7|25.4|25.7|25.3|25.15|24.4|24|23.75|25.55|25.45|25|25.9|25.1|25.3|25.2|24.15||25.25|25.45|25.4|25.05|24.1|24|23.25|22.6|23.5|24.75|24.7|24.4|25.35|||24.7|24.15|23.8|22.25|21.75|21.15|20.5
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|89.75|91.9|93.15|90.1|89.95|88.9|88|87.9|87.4|87.3|88.35|87.72|88.1|87.5|85|85.8|86.1|84.95|84.4|84.3|84.55|85.8|86.2|85.85|87.05|86.25|86.6|86.4|86.55|88.25|90.25|89.45|87.6|86.4|85.2|83.85|86.05|87.45|86.6|88.1|89.15|90.1|90.15|89.4|89.9|89.1|87.6|86.25|86.5|87.4|87.58||89.17|89|||90.25|89.6||||89.15|87.4|85.65|88.25|89.2|88.75|88.45|89.15|88.55|90.05|89.7|88.4|88.8|88.1|87.45|88.75|89.65|90.7|90.5|88.25|86.85|85.5|85.75|84.85|85.4|85.3|86.25|86.75|85.4|86.85|87.9|85.55|82.5|80.65|80.4|77.3|77.25|75.4|74.9|74|73.9|76.9|79.3|80.7|80.8|80.45|83.55|82.9|82.25|84.15|83.8|83.75|84.95|86.65|85.45|85.7|86.05|86|84.1|84.8|84.65|84.1|83.55|82.4|81.75|83|82.2|84.15|84.65|84.95|82.6|80.4|78.65|78.85|77.6|77.8|75.2|73.45|71.95|71.65|70.05|68.55||70.65|70.5|71.1|70.8|71.05|72.45|69.8|69.4|68.78|69.75|69.75|70.25|69.6|70.05|70.3|70|69.8|70.15|69.67|69.25|70.2|69.8|70|68.05|68.65|69.12|69.25|68.65|67.9|68.25|67.85|70.3|68.5|69.35|70|70.7|70.15|70.4|69.97|71.45|70.2|70.4|69|68.65|67.4|68.65|68.92|69.5|71.4|71.75||73.65|73.5|72.65|70.85|69.1|70.1|72.6|70.9|74.05|76.1|73.3|72.35|70.05|68.85|67.45|66.9|66.55|66.97||65.45||67.62|66.5|65.48|63.8|63.35|65.8|68.15|69.4||69.95|68.55|68.8|68.7||71.15|69.75|69.95|70.17|68.75|67.25|66.12|65.95|67.75|68.45|66.5|69.25|72.05|||73.95|71.6|71.5|68.95|67.25|68.2|69.25
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|819|810|810.45|814|816|780|796|780|788.8|793|799|832|803|798|826|850|800|816|828|834|830|838|862|845|845|864|848|850|869|845|861|862|851|855|835|818|840|852|867|876|854|868|843|834|833|842|865|897|910|910|923|929|938|927||914|937|920|||887|917|872|881|884|874|866|870|866|847.4201|875|881|865|879|853|859|832|843|789|783.9994|802|812|834|848|838|795|802|803|806|801|800|775|814|853|873|884|849|870|874.2175|871|849|852|859.2195|858|848.82|875|860|855.151|817|802|789|796|786|760|758|744|719|706|696.9635|689|698|691|673|680|681|681|701|707|706|709.4|714|708|714|707|710|698.7201|699|697|714|712|738|730|720||718|718|712|710|719|710|724|714|724|719|721|742|764|756|735|682|682|691|666.75|665|661.93|655|658|658|661|660|664|650|670.45|662|661|682|675|677|691|696|690|689|699.313|686|678|678|647|641|672|698|686|702|716|689|659.76|659.52|674.5325|663|637|647|680|696.6601|694|688.3301|686.8401|687.2801|671|667|648|660|661|652|663||658|656.6368|644|648|638.0799|590|604.3201|630.6334|652|660||660|657|649|626|633.3333|665|650|653|651|627|605|612|651|659|609|600|606|614|||612.2|580.2|520|506|496|539|552
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|453|459.7|449.2|446|449.1|449.6|451.607|429.5|430.9|465.5|472.1|471.5|477.3|484.09|483.9|475|487.4|481.1|483.7|484.2|482|490.6|505|505.2|498|499|498|511|497.42|467.3637|445|442.15|440.2|425|414.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|2.02|2|1.95|1.94|1.94|1.93|1.97|1.94|1.87|1.82|1.83|1.84|1.84|1.84|1.81|1.84|1.82|1.8|1.81|1.77|1.78|1.82|1.84|1.87|1.82|1.86|1.88|1.86|1.83|1.71|1.6|1.59|1.52|1.53|1.48|1.5|1.52|1.51|1.53|1.56|1.62|1.63|1.61|1.59|1.58|1.62|1.63|1.66|1.62|1.62|1.54|1.48|1.45|1.45|||1.49|1.48||||1.43|1.41|1.37|1.45|1.45|1.45|1.45|1.47|1.46|1.47|1.5|1.46|1.44|1.46|1.45|1.42|1.47|1.46|1.47|1.49|1.48|1.47|1.5|1.44|1.39|1.32|1.3|1.26|1.18|1.17|1.17|1.17|1.07|1.04|1.08|1.06|1.06|1|1.01|1|1.03|1.12|1.16|1.19|1.16|1.21|1.18|1.1|1.11|1.1|1.08|1.08|1.16|1.18|1.15|1.19|1.2|1.15|1.9|1.93|1.87|1.94|1.96|1.96|1.92|1.98|2.01|2|2.08|2.14|2.15|2.14|2.17|2.16|2.13|2.1|2.1|2.14|2.15|2.14|2.22|2.21||2.33|2.31|2.34|2.35|2.29|2.26|2.29|2.3|2.28|2.31|2.29|2.35|2.33|2.25|2.19|2.15|2.17|2.09|2.02|2.04|2.12|2.21|2.24|2.29|2.29|2.38|2.45|2.5|2.53|2.47|2.48|2.47|2.45|2.31|2.25|2.15|2.15|2.2|2.21|2.19|2.15|2.15|2.14|2.19|2.14|2.17|2.16|2.21|2.26|2.27|2.32|2.29|2.38|2.31|2.18|2.24|2.34|2.49|2.5|2.54|2.34|2.23|2.25|2.2|2.16|2.13|2.13|2.04|1.87||1.8|1.85|1.83|1.89|1.99|1.99|1.97|2.04|2.09|2.12||2.08|2.17|2.17|2.17||2.25|2.3|2.19|2.12|2.12|2.12|2.1|2.15|2.19|2.22|2.2|2.33|2.48|||2.58|2.59|2.71|2.72|2.68|2.66|2.68
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|178.4|176|172.2|170.2|169.6|171.6|168.6|171.6|169.8|168.2|167|168.6|170.2|164.4|159.6|163.8|160.2|159.4|164.4|159.8|161|159.4|159|158.8|161|160.6|164|163.6|165.2|167.8|164.8|161.6|158.8|157.4|153|148|152.6|155|155.8|160|161|156.6|152.2|144.8|147|146.6|146.2|146.6|144|141.8|141|142.2|141.4|140.2|||139.8|140.2|136.8|||136.6|134.8|132.4|135.4|134.6|133.8|132.2|132.2|130.4|131.8|132.8|132|133.4|132.2|132.4|131.4|132|130.8|129.6|128.4|129|128.2|128.2|132.4|132.6|132.2|130.6|131.6|132.4|129.4|128.8|132.6|138.2|133.4|132.6|132.4|130.8|128.2|125.6|124|121.2|124|126.4|125|121.8|128.2|141.2|142|140|139.8|142|141.6|140|138.4|139.4|140.2|140.4|141.2|139.8|141|139.8|139.4|137.8|135|136.4|139.6|141|140.6|137.2|129.4|128.2|131.4|133.4|133|130.4|125|125.8|126.8|124.2|123|124|124.4|126|126.4|125.8|121|121.8|121.2|120.6|118.8|117.2|117.6|119.2|122|119.6|118.4|118.8|117.4|117.6|119.4|119.4|118.6|120|117.6|117.4|120.8|117.8|116.8|120|119|115.2|117.4|114|108.2|99.2|96.9|96.4|96.3|95|96.5|96.8|95.5|95.6|98.6|100.2|100.2|101|101.4|101|101.4|103.8|104.8|105.8|104.6|103|102|100.2|99|99.7|101.6|103.2|103.2|103.2|101.6|99.4|100.2|103.8||104|103.4|98.7|97.8|96.5|91.7||92.3|92|91|90.7|89.2|91.5|92.5|92.8|90.3|92|91.9|90.6|92.1||94.1|95.1|97.4|96.5|95.6|96.1|92.4|91.7|93.6|94.5|89|89.7|90.6||||88.6|92.2|91.1|90.4|93.9|93
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|45.02|45.46|46.2|46.48|46.7|47.48|47.22|46.2|45.8|45.68|44.98|45.3|45.24|45.22|44.86|45.26|45.09|44.02|45|43.7|44|44.34|44.76|44.22|44|43.7|43.26|42.8|43.26||43.72|44.36|44.26|||45.34|47.28|43.7|43.4|43.84|44.5|43.72|||40.8|41.7|40.42||39.5|40.48|40.6|40.58|41.18|40.8|||40.62|40.12||||39.82|39.68|39.24|39|39.24|39.17|40.04|39.98|39.5|40.16|40.14|39.86|40|39.79|39.59|40.16|40.39|40.84|40.84|40.62|40.78|39.98|39.36|39.62|39.44|39.18|39.44|39.44|39.42|39.16|39.66|39.54|39.6|38.27|37.94||36.92|36.66||36.46|36.04|36.98||37.24|36.88|37.06|37.84|37.5|37.86|37.48|38.52|38.64||38.74|38.5|37.16||37.3|37.18|38.16|38.3|38.58|37.76|37.4||37.8|37.88|38.1|39||39.14|38.94|38.96|39.2|39.7|||40.6|41.27|41.41|40.78|39.58||39.8|41.34|40.8|39.54|36.74|36.53||37.1|36.52|36.52|||36.9|36.44|||36.56|36.86|36.82|36.2|36.4|37.58|37.7|38.3|38.12|38.12|38.08|37.99|37.46|37.02|37.22|36.76|37.76|||38.24||38.25|38.18|38.1|38.06|38.24|38.4||38.98|38.8||39.92|39.54|40.19|39.6|39.46|40.31|39.6||38.48|38.22|39.6|38.5|39.32|39.68|39.82|40.4|40.42||39.8|40.4|38.94|39.44||38.65||39.72|40.3|40.22|39.18|38.69|40.88||||41.22||40.5|||||41.9|42.36|43.47|42.84||42.28|42.23|42.82|41.98|43.56||||||44.9||42.02|41.74|42.29
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|4.8|4.71||4.64|4.64|4.64|4.62|4.62|4.45|4.43|4.53||4.49|4.49|4.33||4.39||4.28|4.25|4.2|4.27|4.42||4.4|4.43|4.46|4.33|4.28|4.11|3.99|3.91|3.74|3.7|3.66|3.68|3.72||3.77||3.87|3.89|3.89|3.9|3.9|4.02|4.07|4.05||4.03|4.03|||3.9|||||||||3.86|3.84|3.95|||3.81||||3.91|3.9|3.93|3.95|||4.06|4.07|4.12||4.16|4.03|4||3.86|3.88|3.74|3.66|3.63||||3.58||3.43||||3.1|||3.35|3.36|3.42|3.47|3.57|3.55||3.46|3.52|3.59||3.67|3.7|3.7|3.69|3.74|3.76|3.67||3.73|3.75|3.78|3.77|3.8|3.81|||4.09|4.1|4.12|4.17|4.16|4.09|4.09||4.05|4.07|3.94|3.97|4.04|4.03|||4.1||4.17||4||3.98|||4.02|||4.11|3.91|3.73|3.79|3.67||3.58||3.43|3.65|3.64|3.67||3.85|||3.69|3.68|3.66|3.63|3.61|3.56|3.55|3.6||3.59|3.6||3.56|3.43|3.45||3.4|3.4|3.39|3.46|3.42|3.47|3.47|3.45|3.47|3.35|||3.52|3.62|3.69|3.7|3.39|3.38|3.28||3.13|3.22|3.19|3.16||3.07|3.05|3.04|3.15||||3.09|3.11|||||3.12|3.04||||3.16|3.06||2.84||||3.06|2.98|3.18|3.24|||3.18|3.24|3.3|||3.07|3.13
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|310.8|315.1|321.5|319.6|317.7|318.6|316.7|315.2|312.2|306.7|308.9|307.2|305.2|299.2|292.5|294.3|291.7|287.3|290.8|292.3|293.6|297.5|299.6|298|293.6|293.4|295|294.7|292.8|296.5|301.1|307.85|300.9|294.4|290.3|293.4|295.75|300.7|304|299.1|300.4|296.3|296.55|291.4|287.5|288|291.25|289.4|298|298|292.3||287.2|287.3|||289.4|287.85||||280.6|277.6|272.4|278.5|277.9|278|281.1|283.7|276.8|276.4|278.85|274.8|271.5|275.5|274.8|274.7|273.2|274.2|274.1|275.7|273.5|275.8|285|281.45|284.4|282|282.8|284.9|285.5|287|288.7|288.1|283.5|275.8|276.8|262.8|261.3|255.2|251.1|250.7|253.2|255.3|261.9|268.9|270.3|271.9|276.7|275.3|273.6|275.9|278.8|276.2|277.5|277.8|276|269.1|279.3|274.3|270.4|277.2|275.1|275.6|277.15|275.4|269.7|274.2|272.9|272.8|283.2|286.5|281|278.3|278.3|272|266.7|261.1|257.5|261.4|254.95|259.5|258.2|255.6||262|263.1|265.4|265.7|266.6|265.1|267.3|267.6|265.8|267|262.6|267.7|266|266.5|262.2|259.2|260.7|258.5|256|255.5|256|254.4|257|257.3|256.65|257.8|264.4|264.4|264.3|261.6|258.6|253.4|250.5|226.4|230.7|220.8|221.85|223.1|221.3|219|217|215|211.9|203.5|204.8|205.2|205.7|208|205.4|204.9||206.1|205.2|201.1|190.7|198|199.6|211.6|216.4|223.6|220.6|212.2|194.3|185.55|181.25|179.55|180.15|177.7|177.85||162.55||164.45|168.8|162.4|157.9|154.1|159.95|169.3|173.95||168.3|167.65|167.3|164.65||178.45|173.8|172.9|171.2|164.2|164.05|165.05|165.35|172.85|172.15|164.95|176.47|182.88|||182.32|175.35|171.05|165.15|165.75|167.75|166.22
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|262.62|258.4|259.6|255|251.8|251.4|242.4|241.8|240.6|235|234.8|232|226.8|225.14|222.4|226.2|218.2|216.5|210|210.6|212.5|211.4|213.6|217.7|217.2|218.6|210.54|210.8|212.6|210.9|209.4|208|221.4|215.4|214.9|211.2|211.2|207.8|206|211.98|214|213|214.17|216.1|221|225.5|221.8|222.72|221.1|230.2|230.6||224.6|224.6|||227.2|228.2||||222.9|220.7|216.8|227.3|230.2|227.8|228.6|229.8|232.6|239.8|252.6|249.2|250.6|252.6|240.6|242.4|246|245.5|248|252.7|250.4|245.3|238.8|238||||239|231.1|229.1|231.7|228.6|223.2|210|203.4|214.4|206.2|200|200|202.8|203.8|207|212.9|219.8|215.9|220.1|226.4|226.8|229.4|228.1|227.2|228.2|236.6|238.4|241.9|238|239.2|235.6|233.6|237.7|246.6|240|240.75|234.4|238.8|242|243|240.6|252.6|250.2|245.2|252.8|243.6|241.9|245.6|229.8|219|223.8|214.4|220.9|218|217.4||221.6|217|217.8|213.6|207.9|199.4|199.3|200|199.5|211|209.9|216.3|217.5|208|209.7|208|208|209.8|207.4|208.6|211.2|208.6|213|210.8|210.2|212|200.2|201.97|204.8|199.3|201.6|202.04|200|200.4|206.1|204.4|200.9|214|212|216|212|214.1||222.4|226.6|222.9|231|||226.4|242.9|233.8|236.8|240.4|230.6|233.4|240.8|258.6|261|274.8|279.6|264.4|267.2|236.4|233.4|231|238|237.4|231.2||227.4|238.9|232|234|219.2|213.4|213.6|234.4|245.2|249.6||232|216|222.4|221.5823|251.2|238.8|234.4|222.8|217.4|220.2|225.6|223.8|224|229.6|220|206.8|209.6|225.8|||226.4|219.4|205.6|185.4|188|184.7|190.5
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|19.3|19.55|19.55|19.05|19.5|19.45|19.45|19.45|19.15|19.1|19|19.05|19.25|19.15|18.5|18.6|18.55|18.55|18.65|18.65|18.7|18.85|18.9|18.75|18.65|18.65|18.65|18.7|18.65|18.7|18.75|18.75|18.7|18.7|18.6|18.6|18.65|18.85|18.8|18.65|18.7|18.65|18.6|18.6|18.6|18.65|18.6|18.6|18.6|18.65|18.6||19|18.8|||18.75|18.6|18.6|||18.65|18.6|18.75|18.85|18.9|19|19.1|19.25|19.1|19.1|19.15|19.1|19.1|19.05|18.85|19.05|19.35|19.5|19.6|19.4|19.5|19.5|19.5|19.95|19.5|19.5|19.5|19.1|18.75|18.75|18.8|18.35|18.35|18.3|18.4|18|17.75|17.25|16.9|17|17.5|18.35|19.1|19.1|18.9|19.05|19.2|18.8|18.8|18.85|18.85|18.9|19|19|19|18.8|18.5|18.55|18.5|18.45|18|18.2|18.75|18.75|19.1|19.35|19.6|19.65|19.9|19.8|19.2|18.9|18.35|18|17.8|17.65|17.45|16.7|16.65|16.3|16.35|16.1|16|16.05|16.05|16.1|16.25|16.2|16.2|16.15|16.15|16.25|16.6|16.8|16.8|16.75|16.5|16.35|16.5|16.5|16.25|16.75|16.75|16.65|16.75|16.65|16.9|17|17.1|17.5|17.15|17.4|17.2|17.05|17|17|17.35|17.5|17.5|17.9|18.25|18.25|18.25|18.05|17.75|17.55|17.25|17.75|18|17.85|17.95|18.25|18.25||18.75|18.4|18.1|18|17.95|18.5|19.1|19.25|19.25|19|19|18.9|18.8|18.6|18.75|19|18.75|18.1|17.7|17.35||17|16.8|16.3|16.5|16.6|17.4|17.5|17.5|17.7|17.7|17.65|17.75|17.5||18.35|18.55|18.85|17.85|17.6|18.5|18.45|18.7|19|18.5|18.15|19.65|20.3|||20.5|19.75|18.4|18.05|18.1|18.05|18.3
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|67|66.7|66.3|65.3|66.3|66.2|64.5|61.6|61.2|60.8|63.1|63.2|61.7|62.2|61.1|62.7|62.1|60.1|62.6|61.5|57.3|57.6|57|56.7|56.5|56.1|55.8|56.5|56.4|55.8|55|55.3|54.7|53.6|52.6|49.3|51.8|54.6|54.3|54.4|54.1|53.9|53.9|54.8|52.2|52.6|51.5|50.8|52.4|51.8|50.3||50.3|49.9|||49.7|49.3|47.7|||47.2|46.4|45.7|45.8|45.7|45.2|45.9|45.6|44.4|44.6|44.7|45.9|43.9|43.9|44.3|44.4|43.5|42.1|41.4|40.9|40.2|41.4|42.7|42.4|42.4|42.2|41.6|40.3|38.64|38.88|39.68|39.68|41.4|43.2|42.3|40.2|40.6|39.12|37.84|37.76|38.2|38.8|39.36|41.2|40|41|42.5|42.6|42.3|43.2|44.1|43.6|43.4|43.2|44.1|43.2|42.8|40.6|39.44|39.52|39.2|38.72|37.96|36.44|36.68|36.92|36.76|37.24|39.08|38.64|38.04|37.68|36.68|34.32|33|33.16|32.68|33.48|33|33.32|33.84|33.64|33.32|33|33.24|33.64|33.52|33.68|32.64|31.96|31.2|34.04|34|33.04|33.36|32.96|33.48|33.48|33.08|33.32|33.12|32.68|32.04|31.76|31.08|31.92|32.16|33.28|32.88|33.56|32.92|32.24|32.08|32.24|32.28|32.32|31.52|31.12|31|31|30.8|30.2|30.6|30.36|29.76|28.56|28.52|29.44|30.24|28.96|29.4|29.24|28.76||28.72|28.76|28.36|27.08|27.2|28.52|29.64|29.16|29.6|30.4|29.96|30.04|29.84|30.08|28.28|27.76|28.28|28.56|27.64|27.44||27.2|27.32|26.84|26.28|26.2|26.72|27.4|27.6|25.48|23.52|23.2|22.84|22.44||23.64|23.96|23.88|24.24|23.44|23.52|23.12|22.96|22.8|22.88|21.84|22.92|23.44|||22.96|22.44|22.2|21.28|20.4|20.12|20.68
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|3.921|3.851|3.79|3.649|3.615|3.644|3.605|3.655|3.583|3.59|3.563|3.605|3.566|3.64|3.43|3.492|3.477|3.39|3.545|3.524|3.533|3.515|3.543|3.548|3.531|3.565|3.556|3.523|3.462|3.464|3.394|3.398|3.398|3.414|3.275|3.087|3.24|3.397|3.423|3.29|3.265|3.168|3.123|3.08|3.068|3.072|3.052|2.9|2.863|2.822|2.797|2.771|2.755|2.77||2.752|2.774|2.843|2.861||2.811|2.792|2.789|2.657|2.784|2.829|2.821|2.806|2.716|2.648|2.656|2.687|2.682|2.719|2.714|2.798|2.791|2.866|2.861|2.826|2.812|2.788|2.771|2.786|2.7|2.697|2.673|2.667|2.712|2.67|2.608|2.591|2.588|2.601|2.705|2.613|2.54|2.554|2.561|2.764|2.713|2.748|2.877|2.91|2.94|2.911|2.869|2.841|2.869|2.88|2.863|2.931|2.904|2.967|3.012|3.005|2.955|2.738|2.612|2.594|2.584|2.555|2.546|2.594|2.554|2.57|2.609|2.561|2.536|2.66|2.652|2.665|2.655|2.668|2.633|2.616|2.512|2.496|2.556|2.564|2.59|2.577|2.507|2.483|2.562|2.536|2.481|2.454|2.429|2.384|2.425|2.428|2.449|2.424|2.415|2.417|2.441|2.422|2.42|2.381|2.407|2.35|2.3|2.16|2.03|2.018|2.032|2.045|2.024|2.013|2.043|2.017|2.022|1.986|1.956|1.9205|1.887|1.87|1.9425|1.89|1.945|1.9815|1.956|1.9485|1.938|1.935|1.8895|1.7765|1.7215|1.728|1.746|1.7345|1.682|1.643|1.647|1.6625|1.602|1.428|1.345|1.333|1.4|1.498|1.5225|1.5725|1.55|1.493|1.4845|1.451|1.3495|1.3295|1.3745|1.3335|1.32|1.338|1.259|1.297|1.29|1.302|1.25|1.2265|1.2085|1.274|1.2855|1.3095|1.3245|1.3255|1.311|1.3305|1.362||1.4955|1.4505|1.414|1.325|1.262|1.2655|1.2505|1.244|1.26|1.2155|1.1725|1.205|1.24|||1.1965|1.161|1.182|1.155|1.097|1.142|1.102
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|7.96|7.85|7.73|7.72|7.7|7.67|7.62|7.62|7.47|7.38|7.4|7.49|7.42|7.32|7.22|7.33|7.32|7.22|7.34|7.37|7.36|7.47|7.56|7.62|7.6|7.62|7.58|7.64|7.54|7.33|7.08|7|6.73|6.59|6.5|6.56|6.64|6.8|6.84|7.04|7.17|7.29|7.26|7.21|7.25|7.2|7.2|7.16|7.04|7.03|7.06|6.95|6.88|7.07|||7.08|7.07||||7.03|6.94|6.82|7.04|7.11|7.07|7.05|7.12|7.05|7.12|7.25|7.25|7.28|7.38|7.43|7.42|7.61|7.62|7.69|7.65|7.62|7.59|7.49|7.38|7.35|7.52|7.51|7.27|7.01|6.96|7.04|6.8|6.55|6.41|6.41|6.2|6.21|5.9|5.65|5.71|5.78|6.05|6.21|6.29|6.16|6.25|6.36|6.36|6.25|6.24|6.41|6.45|6.56|6.47|6.41|6.39|6.26|6.18|6.04|6.1|6.09|6.18|6.22|6.12|6.27|6.37|6.28|6.31|6.58|6.43|6.47|6.41|6.46|6.42|6.42|6.32|6.28|6.34|6.28|6.28|6.41|6.25||6.38|6.57|6.55|6.59|6.53|6.39|6.5|6.53|6.51|6.51|6.51|6.73|6.7|6.65|6.46|6.36|6.38|6.38|6.32|6.26|6.23|6.15|6.33|6.3|6.37|6.45|6.57|6.63|6.67|6.58|6.51|6.56|6.46|6.42|6.37|6.22|6.28|6.45|6.46|6.5|6.39|6.36|6.21|6.32|6.21|6.27|6.09|6.25|6.47|6.41|6.35|6.33|6.41|6.38|6.04|6.07|6.21|6.62|6.51|6.71|6.53|6.16|6.19|5.95|5.88|5.92|5.97|5.82|5.76||5.55|5.44|5.37|5.44|5.45|5.34|5.42|5.47|5.33|5.31||5.2|5.25|5.3|5.33||5.58|5.58|5.38|5.25|5.02|5.05|4.86|4.91|5.11|5.11|5.01|5.03|5.48|||5.23|5.08|4.86|4.63|4.57|4.56|4.53
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|44.16|44.24|44.4|44.56|44.08|44.28|43.62|44.2|42.9|42.44|43.16|44.32|43.9|43.9|43.18|43.96|42.42|42|42.3|42.04|42.4|42.44|42.38|42.36|42.52|42.8|42.94|42.48|41.4|41.34|39.34|37.76|37.24|35.6|35.2|33.92|35.02|35.9|36.54|36.78|36.6|36|35.28|34.58|34.44|34.9|34.84|34.74|34.52|34.74|34.32||33.7|33.6|||33.74|33.7|33.84|||33.22|33.1|32.6|33.1|33|33.04|32.38|32|31.7|31.74|32.74|33.02|32.82|32.86|33.06|33.46|33.38|33.5|33.74|33.48|33.82|32.04|31.1|31.38|31.48|31.4|31.58|31.18|30.36|30.5|31.1|31.06|29.84|29.24|29.28|29.3|29.54|29.24|27.78|27.82|27.62|28.98|29.7|31.2|31.4|32.68|32.52|32.36|32.5|32.04|31.96|31.92|32.34|32.24|31.52|32.44|32.84|33.12|33.8|32.42|27.74|27.56|26.56|25.48|26.02|26.6|27.04|26.94|28.72|28.84|28.16|27.42|25.86|25.8|26|25.72|25.64|26.14|25.6|26|26.1|25.76|26.48|27.46|27.74|27.2|27.28|26.7|26.28|26.5|26.8|26.7|26.74|26.62|27.2|27.32|26.9|26.58|25.82|26.2|26.32|25.84|25.22|25.22|25.16|25.2|24.82|24.76|24.54|24.46|24.12|23.88|24.9|22.28|21.86|21.56|20.94|20.7|19.99|20.3|20.68|20.92|21|20.64|20.7|20.62|20.22|20.24|20.24|20.02|20.38|20.24|20.04||20.4|20.52|20.62|19.13|19.5|20.12|21.38|21.44|22.16|21.84|21.3|21.18|20.1|19.8|19.51|20.78|20.06|19.74|18.9|18.5||18.39|18.92|18.61|17.96|17.27|18.33|19.23|19.5|19.67|18.98|18.94|19.02|18.61||19.93|19.1|18.25|17.54|16.84|16.94|18.1|18.4|18.66|17.97|17.26|17.76|18.89|||18.73|17.91|18|16.85|16|16|16.25
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|223|226.5|230.5|226.5|225.5|221.5|215|213|211|211|213|217.5|213|205|201|203.5|205.75|208|213.25|212.5|219.5|220|223.5|223|217|217|215|214.5|215|213.75|213.5|213|214.5|215|213.5|212|214|217.5|217|215.5|216|213.5|209|210|205.75|203.5|214.75|230.5|234|241|239.5|238.5|244.75|241||239.15|237|237|||241|240.5|233|227|232.5|231|231|230|224.5|218.5|221|219.5|215.5|212|214|215|216|217.5|215.25|213.5|213.5|209.5|209.5|209.5|209|204|204.75|204|209.75|211|210.75|214.5|212.5|216|213.5|216.5|214|210|202|199.4|204.53|204|213.5|216|220|217|218|215.5|214|212.5|208|199.6|205|205.5|204|201|201.5|204.5|200.5|196.4|197.5|191.8|192.2|192.6|190.8|190.2|191.8|195.5|190.3|196.6|199.4|184.2||182.8|183|183.5|183|181.8|184.5|181.4|184.4|186.4|186.1||187.8|186.2|188.6|189.4|191.9|190.2|191.6|193.6|196.3|197.7|198.25|195|193.6|192.2|192.2|194|191|191.6|189.8|182.4|183.4|179.4|186.7|186|186.8|188.8|192|192.9|192.4|191.4|195.1|193.6|196.2|194|198.7|196.3|198.92|197.6|201.5|201.5|201|202.5|207.75|194|190.8|191|190.1|192.7|186.2|185.3|184|180.8|184.4|183.2|177.8|180|187.6|192.2|189.2|189.4|190.6|191.6|192|192|187.8|186.4|184|180.7|182||180|178.8|178.4|186.4|187.55|184.8|184|172.8||171.8||162.2|161.8|165.2|165.8||179.6|176.4|175.6|170.6|165.6|166.1|167.9|166.6|166.7|164|159.8|161.4|162.8|||159.4|153.6|155.4|163.1|163.1|159.4|156
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||2.54||2.65|2.53|2.4||||2.327|||2.28||||2.242|2.185|2.1|2|||1.93|||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|||1.19|1.1||1.1|1.057||||||1.07|1.15|1.15|1.14||||||1.14|1.07|0.98|||0.97|||||1.13||1.15|1.197||||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||1.32|1.28||1.25|||1.425|1.35|1.37||||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|1.38|1.46||1.29||1.19||1.176|1.21|1.2||||1.05|||||1.05|0.89|1.05||1.1|1.081|1.3|1.38|1.38|1.33|1.4|1.196||1.055|1.15||0.983|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|22.2|22.08|22.23|22.51|22.14|21.98|21.76|21.77|21.45|21.26|21.52|21.55|21.3|20.95|20.78|21.12|21.03|20.67|21.06|20.89|20.98|21.18|21.57|21.33|21|20.76|20.88|20.91|20.77|20.43|20.11|20.43|20.01|19.7|20.05|19.77|19.98|20.44|20.32|20.6|21.17|21.5|21.26|21.24|21.05|21.22|21.5|21.45|21.28|21.59|21.62|20.18|19.77|19.5|||19.41|19.36||||19.32|19.18|18.9|19.4|19.41|19.25|19.06|19.11|19.02|19.16|19.42|19.36|19.43|19.89|19.61|19.8|20.26|20.52|20.8|20.7|20.8|20.53|20.76|20.79|20.7|20.86|20.72|20.76|20.15|20.27|20.49|20.2|19.95|19.29|18.84|18.8|19.55|18.62|17.66|17.48|17.76|19.2|19.84|20.6|20.59|20.52|20.45|20.48|20.08|20.08|20.85|20.82|20.75|20.59|20.64|20.04|19.82|19.6|19.36|19.76|19.49|19.73|19.44|19.09|18.91|19.25|19.62|19.72|20.82|20.69|20.95|20.75|20.5|20.27|20.12|19.6|19.4|19.98|19.68|19.68|20.3|20.04||20.6|20.85|21.06|21.2|20.88|20.43|20.58|21.17|20.9|20.97|20.73|21.32|21.38|21.05|20.55|20.07|20.09|19.91|19.21|19.13|19.2|19.29|20.08|20.29|20.55|20.8|21.1|21|21.04|21.04|20.97|20.94|20.19|19.46|19.75|19|19.17|19.16|19.45|19.61|19.23|19.32|18.95|18.88|18.86|19.07|18.89|19.32|19.98|19.36|19.61|19.56|19.56|18.71|17.45|17.78|18.04|19.21|19.34|19.86|19.55|19.12|18.89|18.11|17.68|17.58|17.65|17.09|17.25||16.55|16.4|16.1|16.12|15.99|15.57|15.5|16|16.56|16.95||16.21|16.2|16.59|16.8||17.86|17.46|17.15|16.96|16.5|16.45|15.95|15.75|15.9|15.6|15.2|15.67|17.02|||17.5|17.6|17.5|16.2|15.73|15.7|15.82
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|237.6|238.5|241.4|237.8|236.7|236.6|240.2|233.9|225.6|224.6|224.3|224.3|225.4|225.4|223.5|229.45|231.7|230.6|225|222.5|222.2|223|222|227|219.2|215.8|237.5|239.3|240.3|241.35|239.4|237.8|236.8|233.7|233.3|231.8|235.5|229.3|228.9|231.6|234.2|233.8|234.6|232.9|234.6|234.8|232|235.1|242.8|245.2|250||248|239.5|||239.7|243.5||||233.6|232.2|228.5|237.8|240.3|240.1|235.6|235.8|233.1|235.9|239.7|234.5|234.7|237.3|231.4|225.4|219.9|224.9|233.6|234.5|238.75|239.7|235.1|234.45|235.1|232.7|232|231.9|226.9|227.1|230.8|228.8|219.2|214.6|212.9|209.9|213.3|203.7|203.6|204.1|204|207|210.2|211.15|205|209.3|220.4|230.45|262.5|259.3|267|268.8|274.7|269.5|268.7|268.3|268|265.8|256.2|263.55|259.8|263.6|260|253.3|256.6|259.8|262.5|263.85|275|279.1|275.5|275.4|273.4|265.8|268.3|263.9|260.85|265.3|262.3|263.1|262.8|256.3||267.1|269.2|272.5|276.65|271.5|269.37|271|273.4|274|278.8|279.6|284.2|285.3|285.4|282.6|282.4|285.3|284.1|283.6|284|281.3|278.9|282.6|282.1|281.9|278.2|284.8|282.1|284.3|273.1|260.1|246.5|245.5|241|242.2|232.2|234.5|237|237.5|238.8|234.4|238.2|231.2|230.9|230.4|230.9|224.9|227.5|231.6|226.9||232|236.9|233|216.3|222.3|228.3|242.4|246.4|257.2|253.2|245.5|244.1|238.9|230.5|225.1|227.7|223.8|219.5||209.6||209.5|216.2|203.8|196.38|191.4|198.8|205.1|205.5||207.9|209.7|211.7|211.9||224.9|210.7|207.1|207|202.2|207.2|202.3|200.3|207.9|199.95|191.75|194.15|212.8|||205.45|203.5|202.4|189.75|180.45|183.8|182
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|8.4|8.26|8.42|8.58|8.52|8.47|8.25|8.34|8.18|8|8.155|8.29|8.28|8.51|8.54|8.85|9|8.8|8.7|8.67|8.84|9.05|9.13||8.85|8.8|8.86|8.5|8.36|8.39|8.4|8.42|8.6|8.57|8.31|8.46|8.21|8.47|8.43|8.89|9.01|8.97|8.78||8.52|8.62|8.74|8.88|9.12|9.31|9.41|9.6|9.67|9.44||9.55|9.5|9.37|9.41||9.14|9.27|9.2|9.26|9.39|9.58|9.84|9.58|9.33|9.14|9.29|9.68|9.26|9.29|9.51|9.36|9.84|10.03|10.06|10.13||10.31|10.339|10.3|10.045|10.04|10.01|9.78|10|9.57|9.48|9.48|9.58|9.34|9.15|9.13|8.9|8.6961|8.3|8.29|8.375|8.735|9.225|9.4198|9.55|9.3796|9.625|10.13|9.45|9.3774|9.44|9.75|10|9.8|9.5|9.4|8.9|9|8.7|8.15|8.7|7.95|7.75|7.7|7.41|7.25|7.41|7.25|7.3||7.65|7.415||7.23|7.2||7.1|7.44||7.25|7.1|7.9|7.6|7.55|7.45|7.4|7.47|7.45|7.1|7.4||7.75|||7.5|7.75|7.3|7.2|5.685|7.17|7.45|7.5|7.2|7.28|7.1|6.52|6.5|7.03|7.09||6.87|7.0528|6.5|6.7|6.64|0.0002|6.45|6.6|6.5|6.2|6.71|5.05|6.2|6.2||||5.67|5.84|6.09|5.67|5.75|6.72|6.73|6.35|6.35|6.4|||6.54||7.04|7.25|7.2|6.95|6.84|6.13|5.77|5.56|5.59|5.61|5.5|6.1||5.7134|5.25|5.3|5.28|5.36|||5.6066|5.75|5.8|5.39|5.1|5.55|5.55|5.19|5.88|6|5.9|5.6|||4.25|4.1|4.38|4.45|4.74|4.35|4.35|4.79|5.8||5.5|4.95|5.1|4.25|3.75|4.19|
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|838|862|840|830|830|816|804|798|795.5072|798|816|830|830|840|836|843.48|822|810|808|782|798|802|798|800|792|792|764|762|754|754|752|746|702|686|672|670|678|676|672|674|666|658.385|650|632.525|626|633.925|639.695|652|654|658|672|674|664|655.85||658|654|648|||638|610|614|606|620|608|605.465|608|610|598.06|610|620|622|624.04|630|646|646|648|620|636.77|632|632|640|640|630.125|636.075|628|632|636|622|624|586|574|598|584|590|598|588|590|596|576|553.8324|567.2|570|588|590|592|603.1|600|592|580|585.2|592|600|596|592|590|590|586|554|532|515.0001|540|548|538|527.4|532|511.2168|520.35|548.4547|528|536|529.8959|514|520|536|534.9|530|532|536|540|548|560||564|562|556|552|526|524|522|522|528|534|546|552|552.61|560|558|536.6|524|518|519.085|516|522|518|514|508|483|500|495|498|498|484|489|479|472|464|470|450|475|480|469|461|462|443|440.8|445|437.56|440|438|450|450|448|440|450|444.9|462|430|433|434|455|459|460.0165|451|451|450|455|440.65|435|426|422|400||391|389.69|381|365|353|351|350|353|355|362||364|356|351|349.85|351|370|367|355.05|353.12|351.5075|340|340|355|352.3263|322.15|298.3|321|330|||329|319.63|311|315|310.4|316.28|312.725
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|23.66|24.16|24.78|25.18|25|25.52|24.66|23.2|22.7|22.82|23.16|23.26|24.26|23.72|23.72|24.38|24.64|24.1|25.12|24.96|24.8|25.04|25.36|25.76|25.66|26.46|26.02|26|26|25.74|25.6|25.34|24.94|25.22|25.02|24.54|25.36|26.6|26.46|25.72|25.74|25.28|25|25|25|24.9|24.86|25|24.82|24.9|24.62|24.16|23.98|23.38|||23.04|22.74|22.26|||21.84|21.56|20.76|20.88|20.64|20.6|20.42|20.42|20.28|20.28|20.46|20.24|20.22|19.94|19.91|19.93|20.18|20.2|20.3|20.38|20.24|20.02|20.38|20.54|20.56|20.6|20.74|20.74|20.56|20.22|20.18|20.44|20.6|20.86|20.66|19.71|19.71|19.38|19.11|19.03|19.03|19.39|20.08|20.64|21.32|21.42|21.6|21.62|21.52|21.5|21.74|21.74|21.96|21.74|22.26|22.1|22.56|22.18|21.74|21.24|20.68|20.68|20.8|20.44|20.66|20.58|20.7|20.7|20.66|21.34|21.04|20.86|21.14|21.8|21.82|21.5|21.42|21.5|21.32|21.98|22.08|22.06|22.02|21.82|22.02|22.16|22.2|21.92|21.64|21.62|21.6|21.76|21.8|21.9|21.72|21.56|21.68|21.38|21.08|20.72|20.72|21.02|20.3|19.96|20.16|20.06|19.9|20.08|20.52|20.8|20.9|20.86|20.78|20.86|20.68|20.8|20.64|21.24|20.74|20.54|20.34|20.2|20.3|20.4|19.92|19.22|19.19|18.77|18.68|18.34|18.58|18.87|18.81|18.67|18.62|18.65|18.56|17.63|18|18.3|18.72|18.67|19.03|19.43|19.03|19|19.45|19.68|19.17|18.66|18.24|18.32|17.24|16.89|16.94|16.54|16.72|16.72|17.18|17|16.98|16.89|16.66|16.74|16.54|16.41|16.32|16.31||16.15|16.75|17.22|17.04|16.9|16.62|16.55|16.39|16.47|16.49|16.4|16.56|16.99|||16.47|16.5|16.73|16.7|16.45|16.06|15.61
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|1325|1320|1305|1305|1302.936|1305|1305|1290|1280|1280|1300|1259|1240|1245|1235|1255|1250|1240|1240|1245|1265|1250|1230|1260|1210|1182.7|1180|1192.6|1170|1200|1197.5352|1205|1225|1220|1215|1180|1235|1255|1275|1295|1300|1300|1295|1270|1285|1300|1265|1245|1260|1280|1325|1316.717|1325|1277.7125||1210|1295|1300|||1234.5|1184.45|1174.1537|1180|1280|1305|1312.7052|1295|1310|1326.2456|1328.7|1280|1310|1322.95|1325|1350|1385|1340|1305|1320|1345|1350|1390|1350.858|1345|1340|1340|1340|1345|1312.875|1310|1332.0552|1325|1265|1245|1240|1180|1200|1185|1190|1185|1205|1255|1252.2736|1225|1210|1230|1276.4388|1240|1240|1240|1222.9583|1245|1275|1295|1300|1305|1355|1360|1295|1235|1190|1170|1185|1151.0209|1160|1235|1230|1247.025|1300|1300|1300|1305|1300|1288.85|1290.5|1285|1280|1281.05|1255|1270|1270|1250||1255|1260|1250|1250|1280|1250|1250|1255|1285|1290|1295|1301.9814|1288.5|1330|1320|1295|1280|1270|1206.21|1210|1220|1230|1231.2625|1252.6512|1280|1265|1300|1285|1275|1255|1240|1255|1290|1260|1265|1320|1325|1385|1380|1390|1370|1364.2169|1316.6|1305|1350|1365|1320|1360|1425|1380.4681|1360|1371.3|1361.825|1340.6661|1279.7828|1280|1300|1300|1310|1331.6508|1360|1241.2125|1210|1220|1205|1200|1213.8375|1170|1120||1090|1050|1052.4399|1035|1025|990|975.03|1035|1050|1040||1030|1050|1050|1050|1040|1049.9|1035|970|970|972|944|915.375|920|989|1020|1005|965|990|||1000|986|974.79|898|852|854|854
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|163.1|161.7|162.5|161.6|161.5|161.8|164.2|159.1|157.2|156.6|154.7|157.6|145|141.2|138.8|141.2|139.8|136.7|138.5|136.7|138|137.4|138.1|134.8|132.8|131.4|130.5|130.6|131.7|131.3|130.4|130|128|126.5|125.6|120.1|127.2|133|133.6|135.8|137|136.4|136.9|136.1|136.3|134.8|134.1|133.9|133.4|136.2|135.7|133.2|131.2|132.5|||131.8|132.4|132.1|||130.1|129.3|126.3|127.5|126.6|127.8|129.6|127.2|123.1|125|127|126.8|127.7|129.6|129.6|130.1|127.5|129.4|130.2|129.5|130|129.3|129.7|131.5|130.5|131.2|130.5|124.2|123.3|124.8|124.1|119.3|114.2|114.8|114.2|113.4|113.4|108.1|107.4|105.5|101|102.5|106.1|109|107.8|108.8|108.4|107.6|106.1|106.6|106.4|106.7|108|108.1|108.6|107.3|108.8|107.6|105|99.9|96.8|97.7|97.5|96.5|96.5|98.25|98.2|97.8|100.9|101.3|102|103.4|103.9|103.7|103.3|100.2|100.7|101.8|100.5|100.6|98.3|100.5|104.9|109|109.8|109.4|114.2|114.3|113.8|114.7|115.2|114.8|117.6|115.7|120.8|119.6|118.5|117.7|118.2|119|120.4|121.5|119.8|119.3|120.2|123.2|124.9|127.9|130.1|130.6|131.6|130.7|130.2|130.5|129.4|128.1|126.5|127.1|122.3|124.8|124.9|125.9|124.7|123.4|122|120.6|121.9|118.3|120.1|120.7|121.4|121.5|121.3|123.2|124.7|125.4|124.3|119.8|120.1|124.3|129.4|131.9|132.3||124|122.6|118||114.2|116.2|112|106.5|105|||104.4|104.5|104.3|104.4|102.8|104.6|105.5|104||100.5|99.6|103.9|104.1|107.5|111.2|99|96.85|94.45|92.55|92.6|91.15|91.35|94.05|91.4|89.6|90.15|90.7||||89.1|93.2|92.65|91.45|90.75|93
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|447|438|446|445|442|438|440|457|460|459.45|462|459|468|467|464|472|465|459|440.5|437|436|435|426|425.75|421|421|425|425|421|414|413|417|417|418|415|400|410|420|421|426|433|431|423.2|423.19|422|420|426|428|427.98|425|432|433|429.8|431||432|441|450|||440|434|432|417|426.74|406.6|400|402|404.95|402|406|411|422.1|411.14|429|430|427|414|400|403.9|405|411|411|414.9|410|400|402|407|404|400|396|406.42|397.48|381.96|376|370|359|351|345|340|343|340|342|346|347|349|349|352|352|355|358|361|360|355|355|359.48|357|342.12|349|351.95|349.5|355|365|369|369|368.25|368|370|375|377|375|361.25|360|365|373.05|382.75|385|387|392|391.5|400|400|401||400|387|385|385|400|400|390|406|410|405|413|413|406.9|400|398|394|393|387.5|377|380|380|381.75|386.04|387|393|398|393|394|378|390|387|390|390|390|393.5|405|400|402.5|400|393|382|380.3|383|385|378|378|383|386|386.5|389|381|376.75|361|357|360|370|380.5|390|395|400|414.3|410|410|400|400|391|380|382|377.5||380|390|392|395|395|390.4|396|400|410|400||400|400|407|412.5|423|425|395|379|379|359|350|350|350|355|346|342.5|350.07|375|||380|360|335|327|322.5|322|320
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|10.39|10.2|10.3|10.31|10.12|10.09|9.96|9.91|9.83|9.65|9.72|10.04|10.12|10.06|9.67|9.9|9.76|9.6|9.8|9.64|9.57|9.69|9.67|9.57|9.36|9.47|9.65|9.53|9.67|9.54|9.44|9.33|9.47|9.29|9.17|9.17|9.1|9.2|9.14|9.33|9.63|9.57|9.46|9.49|9.4|9.8|9.78|9.7|9.59|9.7|9.6|9.36|9.22|9.03||9.06|9.12|9.09|||9.1|9.05|8.99|8.79|8.99|9.06|9.01|8.82|8.72|8.7|8.72|8.77|8.65|8.84|8.63|8.58|8.53|8.53|8.7|9.19|9.16|9.19|8.96|8.79|8.57|8.48|8.34|8.21|8.27|7.96|7.93|7.77|7.71|7.44|7.2|7.09|6.7|6.85|6.73|6.67|6.71|6.82|7.28|7.15|7.19|7.11|7.12|7.14|7.16|7.08|7|7.03|7.07|7.24|7.3|7.26|7.11|7|6.85|6.81|6.9|6.94|7.02|6.9|6.78|6.8|6.79|6.76|6.66|7.01|6.85|6.75|6.81|6.82|6.76|6.8|6.78|6.74|6.93|6.92|6.8|6.94|6.84||6.85|6.84|6.84|6.83|6.96|6.81|6.95|7.25|7.32|7.42|7.34|7.47|7.51|7.42|7.17|7.18|7.29|7.3|7.23|7.1|7.27|7.29|7.23|7.01|7.01|7.02|7.12|7.04|7.12|7.13|7.19|7.32|7.43|7.23|7.45|7.11|7.15|7.26|7.32|7.34|7.09|7.28|7.06|7.1|6.99|7.04|7.01|7.09|7.22|7.18|7.36|7.28|7.4|7.26|6.81|7.07|7.06|7.44|7.54|7.75|7.68|7.58|7.57|7.23|7.14|7.08|7.17|7.17|6.86||6.57|6.5|6.47|6.72|6.55|6.35|6.06|6.1|6.51|6.55||6.69|6.66||6.73||6.95|6.86|6.52|6.27|5.99|6.2|6.02|6.14|6.37|6.5|6.33|6.54|6.84|||6.68|6.54|6.59|6.45|6.09|6.05|6.08
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|35.39|34.6|34|33.8|33.86|32.56|32.94|33.01|33.31|32.6|32.92|33.16|33.08|33.94|32.98|34.31|33.6|33.02|32.52|32.06|32.12|33.14|33.3|33.6|33.68|33.62|34.5|34.52|34.6|34.66|33.68|33.92|32.82|32.3|32.26|31.78|32.68|33.22|33.25|33.68|34.32|34.42|34.52|34.82|34.93|35.46|35.54|35.46|35.2|36|35.23|34.58|34.04|34.98||34.81|35.24|35.24|||35.4|34.36|34.05|32.8|35.4|35.48|35.02|35.01|35.26|34.75|34.65|35.48|35.3|35.62|36.26|35.76|35.34|34.86|34.54|34.92|35.1|35.12|34.63|34.06|33.64|33.22|33.32|33.11|33.16|30.52|30.8|30.82|29.76|26.56|25.94|25.78|25.6|25.5|24.08|23.94|23.52|24.18|25.18|26.07|26.38|25.9|26.5|27.2|27.3|27.16|26.94|27.44|27.86|28.12|28.7|28.2|27.92|27.64|27.28|26.38|26.54|26.55|26.77|26.76|25.9|26.32|27|27|27.66|29.1|29.48|29.58|30.26|30.64|30.3|30.6|30.34|30.8|31.14|30.89|30.7|30.24|29.97||30.64|30.2|30.44|30.78|30.3|29.72|30.12|29.74|29.86|30.62|30.26|30.82|30.8|30.18|29.86|28.92|29.1|29.44|28.92|28.1|28.52|28.34|29.04|29.74|29.58|29.9|30.44|31.02|31.72|30.44|30.83|31.02|31|31.02|31.18|30.12|30.52|30.64|30.88|31.14|30.44|30.1|30.1|29.78|29.5|30.03|29.4|30.24|30.8|30.06|30.58|30.68|31.1|30.85|29.34|29.3|29.9|31.34|32.04|32.92|32.26|31.1|31.64|30.87|30.28|29.74|30.44|30.62|29.2||27.32|28.3|27|27.6|27.04|26.58|26.52|29.12|29.32|30.44||30.58|30.83|30.7|30.2||31.34|30.6|29.74|29.3|28|28.36|27.44|27.4|27.92|28.1|27.16|26.7|28.2|||29.18|27.74|27.52|25.92|24.9|25.3|25.18
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|125.25|125.2|126.8|124.9|124.7|123.8|121.4|122|121.3|121.1|122|122|120.7|122|118|119.2|119.2|119|117.1|116.1|117.6|122.2|123.8|124.6|124.8|124.8|125.6|123.6|125.5|127.2|129.3|129.9|129.4|128.3|126.7|126|127.3|127.9|127.3|130.9|132.2|134.2|134.4|131.8|132.95|131.3|128.8|128.5|129.7|133.1|133.1||135.3|136.1|||136.4|137||||132|129.8|127.1|131.7|133.2|133.1|132.7|133.9|132.5|134.5|134.1|133.4|132.1|131.8|130.5|132.9|130.4|134|136.3|137.7|136.7|136.1|137.2|136.4|138|138.8|138.2|134.9|130.8|133.4|136.3|129.5|120.8|118.7|120.7|116.41|118.3|115.9|114.7|113.2|113.8|119|121.2|125|122.5|124.1|125.5|125.4|124.3|125.95|127|127|126.1|127.1|126.6|127|127|126.8|124.1|124.9|123.6|123.6|124.8|123.1|123.3|125.2|123.6|126.1|130.4|129|126.3|122.9|122.4|124.8|118.2|118.7|116.7|113.5|112.4|113.3|111|106.9||107.9|108.9|111.2|112.2|114.1|115|111.4|111.8|112.3|113.35|113.2|113.8|113.2|114.8|113.8|112.5|114|113.6|111.4|111.5|112.8|111.9|110.9|108.2|109.3|109|111.7|111.4|111|111.2|111.3|112.2|112.9|112|112.7|113.5|113.8|114.4|114.4|118.8|116.9|117.1|115.6|113.9|113.7|114.8|114.3|115.6|118.3|120.2||123.8|124|121.7|116.2|115.87|115.6|122.1|121.9|127.1|129.1|126|123|121|120.6|119.2|118.3|117.2|119.2||113.3||113.5|113.1|112.8|110.9|112|115.7|119.7|121.6||122.9|123.75|120|118.5||122.4|121|120|122.4|122.8|122|121.1|120.9|122.8|125.4|122.2|127.3|136.3|||134.3|133.2|131|126.2|124.3|125.3|127.5
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|241.25|237.2|243.59|247.1|243.9|245.3|242.3|249.15|242.45|238|240.45|249.25|262.3|263|261.1|263.6|250.5|246.2|245.8|244|235.3|236.5|228|223.91|222.2|219.8|216|231|229.8|225|225.75|225.3|219.2|219.9|215.65|207.96|215.17|223.55|227.85|234.55|236.3|232.65|234.75|229.8|226.8|217.6|228.45|228.55|231.35|237.65|235.2|227.15|221.8|230.2|||231.9|233.2||||226.75|227|225.15|225|215.78|220.42|219.5|220.9|215.8|216.35|221|219.75|214.5|207.4|207.9|205.6|206.95|208.5|208.46|206.3|208.65|205.25|203.03|197.9|191.62|190.72|192.15|193.87|191.5|189.74|191.78|182.1|180.62|170.72|173.53|172.97|172.55|163|162.18|160.54|153.95|165.2|170.28|173.4|170.22|176.18|178.12|178.8|177.02|173.43|174.7|174.85|176.32|175.95|176|175.22|177.32|175.35|171.15|177.75|181.57|178.97|181|177.78|179.35|186.55|183.45|184.5|190.95|195.9|198.05|199.15|201.05|197.7|198.14|200.03|192.85|196.3|193.53|190.6|184.84|176.99||184.5|202.18|196.32|195.45|195.1|189.72|190.68|193.2|189.95|193.35|194.55|197.57|198.1|198.68|191.43|192.05|192.85|186.05|182.54|187.8|189.62|187.5|193|197.05|201.25|200.15|198.7|195.5|201.97|203.38|202.72|201.88|203.31|197.93|199.05|189.7|193.07|196.55|203.14|198.94|194.31|193.8|191.35|190.7|186.3|187.9|181.4|190.38|193.55|188.25|188|187.57|188.8|187|180.57|182.25|186.72|200.6|207.7|208||198.93|197.93|185.62||182.26|189.53|186.62|185.45||||175.5|174.38|174.07|158.29|154.54|161.1|166.07|171.43||168.6|172.7|170.35|165.45|173.75|178.18|175.56|157|153.1|148.4|147.2|140.7|141.82|149.72|148.38|147.68|153.23|163.57||||160.5|161.65|157.05|148.72|152.6|149.75
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|254|254.5|262.5|260|261|258.5|252.5|248.5|242.5|242|251.5|251|248|245|239|243|242|233.5|239.5|230.5|230|231|229.5|212|211|206.5|204|208|204|202|199.4|197|198.4|194.6|188.4|188.6|190.6|190|196.6|201.5|205.5|202.5|208|208|206|208.5|205|205|203|205.5|196||193|192.6|||191.4|196.8|193|||189.8|186.4|182|187|180.8|180.8|182.8|180.6|173|169.8|170.8|171.2|170.4|168.2|169.4|168.6|166.6|167.6|166.8|162.8|165.2|169|170.8|167.8|169|165.4|165|162.2|158.6|158|158.2|157.6|160.4|155.4|156.8|149.6|141|141|142.2|141.4|151|154.8|158|162.4|159.2|160.4|164|164|166.6|167.4|170.6|171.2|171.6|166.4|166.4|167.2|165.8|168|166.4|168.2|165.6|165.2|164|159.4|157.6|160.8|160.6|163.2|165.6|163.6|167.2|163|161|161.2|161.8|162.8|161|161|158.2|163.4|164|163.2|166.2|166.2|167.4|167|166.6|170.2|177.8|174.4|176.8|171.4|167|166|165.2|162.6|164|157.2|160.4|163.2|166.4|167.4|165.6|164.6|168|172.4|171|165|162.6|165.6|162.6|160|163|159.4|155|156.4|149.4|148|147.8|148.6|149.6|147.8|144.8|144.2|142.2|143.2|142|139.8|138.4|135.2|138.6|140|134.4||138.6|140.6|136.4|123.8|128.6|133|135.4|131.2|128.2|130|129.4|133|136.6|134.2|125.6|127.8|129.4|128|123|117.6||118|114.2|113.4|109.4|107.8|111.6|111.8|109.8|111.8|110.2|108.4|107.2|105||107.2|104.2|104|103.6|97.4|94|94.1|95.2|102|104|102.2|103.6|105.4|||104.8|102.2|94.1|89|86.7|86|87
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|93.17|92.76|93.44|95.22|94.6|93.7|93.38|94.8|94.36|91.56|87.92|88.48|90.3|89.24|90.36|89.94|86.7|86.34|84.96|83.34|84.92|86.42|86.66|86.82|85.66|85.62|85.68|86.5|86.84|85.48|84.96|84.42|82.68|80.31|79.4|77.76|77.61|79.12|79.36|79.38|81.24|82.93|83.98|86.48|86.52|88.02|89.2|90|90.04|90.28|89.3|88.17|86.3|87.84|||86.46|86.56||||84.2|83.76|81.1|87.07|88.36|88.56|87.36|87.9|86.6|85.98|87.08|86.08|87.5|85.84|83.62|83.56|84.84|84.84|85.42|84.34|86.3|85.54|81.64|79.68|77.92|79.17|78.61|77.2|74.84|71.16|71.42|70.92|65.04|63.82|65.1|64.88|65.88|62.7|60.16|59.52|62.28|65.96|66.62|68.61|68|68.54|70.54|71.16|71.74|71.57|74.02|74.08|72.16|73.26|71.84|71.26|70.68|67.98|66.2|65.56|64.68|63.6|62.3|62.26|63.74|65.84|64.26|63.9|64.94|66.22|66.38|65.52|65.36|66.82|66.78|66.56|66.78|67.58|69.02|69.38|68.78|68.68||68.46|68.1|68.02|67.96|66.86|66.2|67.44|68.4|69.58|70.42|69.7|71.2|72.14|72.5|70|69.36|71.9|71.88|70.54|67.38|68.46|68.2|69.52|67.88|66.06|65.82|67.1|67.24|66.36|65.62|65.34|63.84|62.94|61.66|62.92|61.62|63.72|63.44|63.54|64.22|62.48|63.3|61.14|60.74|61.24|62.51|62.7|64.83|66.59|65.94|65.98|64.86|66.56|67.48|64.02|64.7|65.6|68.92|68.99|72.28|67.3|64.34|61.55|55.96||55.46|55.9|54.32|54.42||53.24||54.1|54.42|52.54|50.34|49.41|51.52|53.62|54.42||53.62|52.04|53.64|52.62||55.86|54.36|50.72|51.78|52.28|54.58|49.1|48.86|52.32|50.1|49.59|51.5|54.98||||57.46|60.12|57.16|54.62|51.8|47.34
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|141.1|140.5|143.5|142.9|142.6|142.3|142.1|141.4|137.1|138.8|143.5|149.9|153|152.2|145.1|151.5|150.2|151.4|153.6|156.6|157.6|162.8|165.1|164.5|164.1|149.4|147.5|147.5|148.1|147.5|146.7|144.6|142.8|142|139.1|137.9|141.1|142.4|142.5|146.6|146.6|144.6|146|144.7|148.2|149.8|148.2|147.1|145.3|142.3|142||138.5|138.8|||137.8|135|135.4|||137.4|136.5|135.4|137.7|135.1|131.6|131|130|132|133.2|134.6|134.3|135.2|136|136|136.3|136.7|134.8|134.7|134.5|133.1|133.2|134|134.6|136|136.4|138.3|138.8|139.4|138.4|139.8|138.4|139.4|135.3|138.9|148.8|148.2|146|146.8|142.2|148.5|150.7|155.1|160.2|161.1|163.1|167|168.3|165.9|165.2|167.5|169.6|171.7|169.1|167.5|168|170.4|172|170.9|176.7|175.6|173.7|172.9|165.4|162.1|162.5|157|170.6|180|178.5|179.7|175.6|173|171.6|169.9|168.6|166.6|165|163.2|166|165.1|166.9|163.5|163.1|166|168|166.2|162.6|160.4|159.5|160.7|162.7|159.6|161.3|163.5|163.3|164.3|164.3|163.2|165.3|162.4|160|159.3|157.1|156.5|156.2|157.4|156.3|155.3|156.9|158|151.7|152.6|140.7|147.9|148.5|149.8|147.6|150|151.3|149.8|147.7|144.4|144|142|137.8|135.9|138|140|140.1|138.7|138.7|134.7||138.1|136.2|136.1|131.4|130.7|131.6|136.3|134.5|133.9|133.7|138.2|139.8|140.1|138.1|134.5|137.1|134.5|136.3|132.6|130.8||127.9|126|125.7|124.4|124.4|125.7|128|124.6|121.3|122.3|117.1|116.6|115.8||119.7|116.6|113|113.7|112.5|112.7|113.6|114.9|112.7|112.6|111.1|109.6|108.1|||106.3|104.6|103|100.3|97.65|98.4|97.5
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2010|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1650|||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1525|1590|1527.7264|1535|1550|1600|1582.7264|1525|1520|1500|1520|1455|1485|1500|1495|1495|1490|1495|1550.2|1550|1565|1585|1620|1620.0001|1620|1620|1615|1635|1650|1605|1615|1610|1580|1575|1560|1563.2|1595|1610|1610|1610|1640|1630|1600|1565|1565|1570|1575|1597.55|1580|1565|1605|1630|1635|1618.75||1630|1583.8574|1615|||1626.6001|1595|1575|1552.1801|1570|1545|1456.3625|1490|1475|1432.05|1450|1425|1550|1570|1573.075|1560|1580|1595|1597.9774|1600|1595|1580|1600|1625|1550|1545|1545|1523.8125|1540|1520|1585|1489.132|1615|1680.9858|1670|1662.1|1675|1670|1650|1670|1662.0625|1650|1680|1710|1715|1705|1720|1720|1735|1730|1580|1680.05|1635|1642.6|1665|1665|1635|1621.5898|1605|1635|1600|1600|1549.35|1565|1560.8|1540|1500|1530|1555|1580|1555|1565|1560|1538.96|1565|1560|1565|1560|1480|1470.0001|1535|1580|1475||1565|1560|1575|1570|1640|1603.6226|1620|1661.0588|1705|1695|1665|1664.14|1690|1641.5525|1640|1640|1620|1570|1555|1565|1473.7|1530|1495|1480|1480|1493.6|1495|1505|1515|1470|1425|1380|1390|1380|1375|1360|1375|1400|1450|1445|1325|1255|1255|1250|1258|1250|1250|1250|1250|1240|1253.6|1260|1265.26|1260|1235|1206.65|1225|1160|1160|1200|1215|1220.15|1210|1230|1220|1225.75|1220|1220|1235||1175|1230|1210|1210.75|1215|1220|1210|1245|1269.0992|1250||1250|1260|1250|1260|1270|1240|1283.9|1255|1250|1235.5|1240|1205|1230.0625|1245|1218.2625|1245|1235|1255|||1215|1055|1115|1068.5|1020|996|984
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.52|10.48|10.54|10.61|10.36|10.44|10.38|10.4|10.02|10.07|10.69|10.9|10.89|10.83|10.63|10.83|10.79|10.75|11|10.95|11.02|11.3|11.44|11.36|11.23|11.18|11.14|10.85|10.98|10.88|11.06|11.03|10.95|10.99|10.97|10.5|10.64|10.56|10.65|10.63|10.68|10.45|10.33|10.15|10.02|10.58|10.63|10.67|10.55|10.95|10.7|10.7|10.65|10.69|||10.75|10.83||||10.81|10.69|10.26|10.71|10.72|10.8|10.64|10.69|10.48|10.59|10.72|10.56|10.55|10.52|10.55|10.64|10.83|10.81|10.72|10.94|10.92|11.15|11.08|10.45|10.53|10.4|10.41|10.21|10.04|10.01|10.18|9.55|9.1|8.95|8.79|8.69|8.75|8.71|8.44|8.58|8.64|9.03|9.5|9.35|8.89|9.02|8.96|8.78|8.72|8.4|8.65|8.68|8.71|8.76|8.96|9.03|8.98|8.96|8.61|8.57|8.28|8.23|8.16||7.92|8.14|7.86|7.84|8.26|8.36|8.58|8.69|8.62|8.53|8.33|8.25|8.18|8.38|8.27|8.22|8.02|7.97||8.01|8.03|7.96|8.12|7.9|7.86|7.95|8.07|8.11|8|7.92|8.11|8.05|7.89|7.64|7.5|7.57|7.53|7.5|7.5|7.53|7.29|7.7|8.09|8.06|8.06|8.2|8.14|8.34|8.05|8.15|8.26|8.3|8.08|8.19|8.08|8.14|8.36|8.29|8.36|8.2|8.26|8.03|8.07|8.16|8.16|8.05|8.22|8.14|8.05|8.11|8.17|8.14|8.3|8.17|7.93|8.02|8.43|8.5|8.76|8.69|8.41|8.5|8.34|8.27|8.19|8.23|8.15|7.62||7.13|6.92|6.72|7.04|6.67|6.62|6.55|6.82|7.12|7.12||7.36|7.4|7.45|7.51||7.66|7.45|7.52|7.4|7.25|6.86|6.84|6.71|6.82|6.6|6.42|6.39|6.64|||6.54|6.32|6.29|6.02|5.91|6.36|6.6
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|2.85|2.836|2.798|2.726|||||||||2.449||2.351||2.404||2.4|2.388|2.368|2.446|2.496|2.448|2.466|2.476|2.458|||2.268|2.224|2.125|2.099|2.076|2.038||2.04||2.057||||2.207|2.187|2.178||||2.26|||||2.192|||2.19|2.17||||||||||2.214||||||||||2.297|||2.343|2.356||||||||||1.816|||1.635|||1.595|1.472|1.456|1.455|1.595|||||1.778||||||1.776|1.832||||||1.838||1.793|1.754||||||1.754|||||||1.855|||1.825|1.836||||||||2.114|2.076|2.062|2.111||||2.085|2.06||1.981|||1.956|1.892|1.855|1.804||||||1.91|||||1.905|1.952||||||||||||1.656||||1.542||1.55|1.581||1.57|1.581|1.564|1.493||1.577|1.592|1.605|1.592|1.498|1.48|1.43|||||||||1.208|||||||||||1.418||||||||||1.403||||||||||1.499||||1.335
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|229.5|228.4|232.6|234.8|233.8|233.7|239.5|235.4|235|232|232.5|234.8|238|237.7|233.3|239.2|240.4|240.1|246.4|249.5|252|254.4|254|254.8|252|247.8|244.9|242|245.9|243|213.3|221.6|219.1|218.4|215.7|209.8|213.3|218.1|222.4|222.1|226.5|226.5|228.1|221.3|219.9|214.8|213|212.7|205.2|203.3|198.3|197.95|201.8|207.3|||207.1|210.5|212.4|||212.6|210.9|206.5|209.4|206.7|201.5|200.7|198.1|192.85|192.15|191.55|190.05|194|185.25|182.7|186|187.6|190.1|188|191.1|188.25|188.65|191.75|191.05|189.5|192.3|195.1|194.5|192.15|193.4|190.15|188.1|180.45|178|179.7|177.2|173|180.45|177.55|177.4|178.35|183.75|186.2|191.65|189.55|193.25|193.05|194.5|192.45|195.35|200.7|205.9|207.9|212.6|208.2|207.1|211.8|207.9|204.4|207.4|206.3|204.1|204.3|201.3|203.8|203|203.5|206.8|207.2|211.1|212.3|205.4|205.2|204|203|202.1|199.9|200.9|198.9|203.6|201.7|201.6|203.3|204.9|209.7|206.4|207.7|210.5|208|211.9|216.2|216.9|221.5|221.9|225.6|235.5|235.1|234.6|227.6|230.3|221.9|231.6|227.9|229.8|228.9|223.6|222.8|219.3|221.4|226.4|226.9|231|235.3|234.9|235.8|234.8|236.3|239.6|240.6|244.3|253.1|254.7|257.1|257.8|255.8|248.8|248.9|251.1|253.4|249.2|250.5|254.9|250.7|249.8|250.8|251.6|250.3|241.7|244|249.4|256.7|253.1|260.8||265.1|266.5|258.1||255.2|254.3|250.6|260.3|249.2|||251.8|245.8|242.4|239.6|239.7|241.5|241.5|240.4||240.6|236.2|235.5|234.3|239.5|245.2|247.6|246.6|243.1|229.9|227.8|225.2|223.7|223.3|222.6|217.3|217.8|216.7||||215.6|218.5|209.3|203.1|201|198.3
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|108.4|110|110|111|109.4|108.8|105.8|101.8|100.8|103.8|103.4|109.2|110.2|110|109.4|112.4|112.2|107.8|111|107.2|109.2|113.8|113.6|113|111|109.2|108.4|106.6|102.2|101.4|100.6|100.2|98.6|96.9|95.7|91.5|93.3|96.2|96.5|96.2|97.6|97.5|97.6|98.4|97.4|98.4|97.1|98.4|98.4|98.6|98.8|99.8|100.2|101.2|||102.4|101.6|105.8|||104.6|102.4|98.1|97.4|96.1|94.6|93.1|91.4|90.5|90.7|89.5|89.4|86.9|86.4|86.5|88.6|85.2|83.5|82.5|81|81.9|81.6|83|83.6|83.4|85.6|86|83.9|82.6|82.1|80.2|79.8|83.5|84.5|86.5|82.3|81.8|79.5|78.7|79|78.7|81.4|82|83.9|84.6|85.5|84.6|83.7|81.7|83.5|86|84.1|83.7|83.6|84.6|84.7|84.3|85.7|83.2|85|83.9|82.4|81.8|79.7|75.7|78.5|77.4|75.4|78.1|78.7|79|74.8|73.5|73|70.6|70.1|71|72|70.7|68|73.9|73.9|73.6|73|73.6|72.5|71.8|70.6|68.8|68.5|68.6|69.3|68.3|67.8|68.7|67.4|66.8|66.4|65.4|65|63.3|64.1|63.6|62.1|59.9|58.7|58.9|59.4|59.5|59.8|57.8|58.3|57.3|59|59.3|58.4|56.5|57|56.5|56.5|57|57.3|56.3|55.5|55.2|53.3|53.3|53|53.4|53.1|53.8|54.1|54.3|53.8|53.6|52.6|51.8|49.3|48.7|49.35|51.6|51.8|51.8|51.6|51.5|50|49.85|49.85|49.4|46.35|47.1|46.75|44.95|43.05|42.9|43.15|44.3|45.25|44.8|44.75|45.2|46.7|46.3|46.9|46.8|46.9|46.35|46.8||46|46.4|46.55|46.7|45.65|46.25|46.1|46.6|45.7|42.2|41.8|40.6|41|||39.6|39.3|39.25|38.05|38.15|37.45|37.35
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|240.1|234.4|233.7|237.6|234.1|239|||||226.4||238.9|241|241.9|245.9|247.8|251.62|269.4|268.8|268.4|279|272.7|267.6|261.9|258.1|255.9||260.9|259.3|258.1|259.2|256|257.71||253.4|243.51|262.4|268|264.1|266.4|269.6|270.3|264.25|262.6|274.6|278.4|283.5|286.9|291.4|285.5|279.6|282.3|271.2|||273.6|273.3||||272.3|277.6|259.9|257.4|254.6|256|255.2|262.2|259.37|249.4|246.28|231.6|221.03|213.78|223.5|223.2|227.8|225.3|213.6|212.2|212.4|220.3|202.97|226.1|220.3|226.3|226.46|230.9|223.1|214|216|212.2|203.35|191.8|196.15|189.7|191.85|188.8|171.6|172.55|167.1|171.1|176.2|180.8|183.7|191.35|196.2|195.15|195.3|196.8|206.2|206.2|205.8|205.2|209.2|195.55|194.85|192.75|189.7|192.55|183.35|186.3|185.5|182.3|186.75|192.8|188.45|187.8|196.4|198.25|194.65|190.7|191|190.85|192.7|191.3|191.6|196.45|193.65|198.35|200.6|198.9||194.6|200.1|197.6|196.35|189.1|192.1|196.1|200.5|195.23|198.25|200.7|201.6|195.55|190.1|185.1|186.5|182.9|187.9|180.2|182.2|178.55|176.1|177.75|180.05|181.05|178.9|180.3|172.9|169.3|167.45|158.2|158.35|159.7|155.15|159|155.85|151.6|150.85|145.85|146|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|144.8||144.5|144.75|140.5||136.26|135|132.55|131.75||||128.6|128.35|135.65|128.8|124.8|135|156.05|155.5||149.4|150.2|150.75|141.4|147.7|152.4|157|151.15|147.4|145.15|150.2|147.85|143.34|145.99|138.3|131.6|130.55|126.4||||120.05|123.6|119.6|114.8|114.45|117.35
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|266|264.6|267.4|272.2|267.8|268.6|264.4|262.5|260|251.8|252.4|252.2|244.4|238.4|234.8|240.4|229|224.2|227.7|227|229.4|230|230|230.2|229.6|231.2|230.8|229.6|234|232.8|233.4|234.2|233.8|234.6|224.6|227.6|230.6|222.4|221.8|228.6|230.2|229.6|228.8|226.4|228.2|230|228|229.6|227.2|224.6|219.2||217.2|216.8|||216.4|219||||213.8|210|208|214.2|214.8|217.6|217.8|218|212.6|215.8|218|225.4|228.6|231.2|231.2|226|226.2|225.8|234.2|230.6|232.6|229|226.8|228.6|231|243.8|256|259.6|250.4|248.8|253.8|252.4|244.2|238.2|240.2|229.4|229.4|218|217|215.4|214|228.4|236|242|241.8|247.2|253.8|259.6|236.4|234|231.8|236.3|237.6|240.2|241.4|243|233.7|233.4|219.4|217.6|211.8|211.2|210.2|205|206|209.2|206.2|206.4|216.2|220.2|222|220.4|218.8|216.2|214.5|211|208.6|206.8|202.6|207.3|211.8|217.6||221.2|222.4|223.2|224.4|221|217.2|221|222.4|223.4|226.6|222|223.8|220.4|219|213.6|208.2|209.6|213.6|211.2|205.8|205.4|211.4|218|218|219.8|221|224.4|224|224|224.2|227.2|232.4|227.4|219.6|209.8|204.4|182.7|187.6|186.4|188.7|179.2|178.8|168.9|168.3|167.5|168|166.7|167.9|166.8|162.7||169.6|173.7|176.05|163.7|164.7|171|187.1|184.5|193.2|193.4|185.5|185.7|170.1|158.8|151.7|149.7|135.5|135.5||123||124.8|122.9|120.2|116.1|112.2|123.3|124.6|125.3||123.9|135.29|136.3|137.8||148.5|142.6|140.3|137.1|134.3|132|135.5|140.8|140.5|130|125.1|129.85|145.5|||134.55|129.9|129.2|118.6|117|113.8|123.7
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|36.25|36.8|36.7|36.6|36.4|36.45|36.3|36.45|36.5|36.5|36.65|36.7|36.5|36.8|35.3|35.65|35.95|35.7|35.5|35.5|35.7|35.7|35.8|35.85|35.8|35.6|35.5|35.5|35.55|35.5|35.4|35.5|35.55|35.35|35.4|35.3|35.55|35.65|35.55|35.95|36.25|35.3|35.2|34.9|34.9|35.1|35.15|35.1|34.65|30.8|31.1|31.15|31.15|31.05|||31.35|30.5|30.05|||30.15|29.45|28.8|29.45|28.8|28.35|28.2|28.4|28.1|28.3|28.5|28.5|28.85|28.8|28.55|28.9|28.8|28.95|29.3|29.65|29.15|28.85|28.65|28.5|28.55|28.45|28.45|27.9|27.55|27.2|26.85|26.5|25.5|24.85|24.75|24.3|24.1|23.5|23.15|22.75|22.85|23.85||25.15|25.1|25.4|25.7|26.15|26.1|26.1|26.5|26.6|26.25|26.15|26|25.65|25.55|25.5|25.5|25|24.75|24.8|25|24.8|25.35|25.8|25.9|25.95|27|27.25|27.05|26.85|26.6|26.7|26.75|26.4|26.45|25.9|25.65|26.2|26|25.85|25.95|26.25|26|26|26|26.5|26.25|25.45|25.55|25.6|26|26.15|26.3|26.65|26.95|26.65|26.75|26.45|26.8|26.4|25.95|26.4|26.25|26.05|25.9|26.05|26.2|26.9|27.6|27.85|27.45|27.35|28.15|28.25|28.7|28.9|29.1|29.4|29.3|29.15|29.65|29.3|29.35|29.2|29|28.9|29.2|28.8|29.15|29.6|29.6|29.85|29.6|29.75|29.85|29.1|28.85|28.95|29.75|30.15|31.3|30.7|30.3|29.85|29.8||29.25|28.8|28.65|29.35|29.25|28.25|28.3|28.4|27.8|28.05|28|27.9|28.25|28.55|29.35|29.25|28.7|28.65|28.65|28.25||28.8|29|28.7|28.7|28.4|29|28.85|28.8|28.65|29.15|29.15|28.6|29|||29.5|28.5|29.3|28.8|28.7|29.85|29.5
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|395.5|395.5|398|394|392.5|391|392|384.5|379.5|378|385|383.5|386.5|388|376|378.5|381|381.5|371|368|369|368.5|377.5|380.5|382|378.5|375.5|377.5|382|389|394.5|395.5|396|387|385|381.5|387.5|389.5|389.5|398|402.5|412.5|406.5|400|393|383|373|373|375|380.5|376.5||384.5|383.5|||385|379|376|||373|371|366|373|368|367.5|364|367.5|367|371.5|377|378|375.5|375|374.5|383.5|380.5|382.5|381.5|375|377|382|391.5|387.5|389.5|388|389.5|392.5|393.5|394.5|389|387.5|393.5|386.5|384|372.5|372.5|365.5|356|355|344.5|356.5|362.5|382.5|380.5|380|388.5|380|384|385|391.5|391|385|392.5|387.5|394|399|397.5|389.5|391|393|394|398|389.5|386|394|389|380|395.5|391|392|385|381.5|391.5|390|376|365|362.5|362|365|354|345|338.5|343.5|349.5|349.5|350.5|354.5|355|346|350.5|356.5|363.5|358|359|350|355.5|359|355|358.5|360.5|357|355|357.5|358.5|352|348|349|348|351.5|348|341.5|340|338.5|345.5|347|354|362.5|360|366|358|359|361.5|360|367|365.5|356|355.5|358.5|360.5|367|370|364.5||364|362.5|360|344.5|350.5|357.5|369|366|369.5|377.5|372|371.5|356.5|350.5|349|346|340.5|343|335.5|317||318.5|305|311|304|304.5|314|323.5|318|328|308.5|294|294.5|290||299|304|309|304.5|297|297.5|298|296.5|295|295.5|292.5|297|298|||298.5|291|293|290.5|270|266|273
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|48.3|48.57|48.96|49.57|49.8|49.65|48.66|49|48.56|46.45|46.29|46.6|46.44|45.17|44.3|45.47|44.21|43.24|44.54|43.13|43.73|44.56|45.88|46.07|45.86|45.46|45.66|46.44|46.59|45.99|46.75|42.88|45.36|45.3|44.64|45.74|46.1|46.36|47.95|48.79|51.42|50.72|49.39|48.14|48.49|48.1|47.5|47.4|46.89|47.72|46.29||46.11|46.42|||46.01|45.46|45.94|||45.44|43.96|43.11|44|44.03|44.3|43.3|43.3|43.55|44.16|44.53|43.7|43.27|43.27|43.1|43.69|44.2|43.4|42.08|41.57|41.71|40|39.95|39.82|40.77|41|40.21|39.5|38.5|38.44|39.6|40.4|35.65|35.14|35.77|34.98|34.25|33.49|32|30.93|31.06|33.2|33.81|33.82|32.86|33.9|34|34.25|34.3|34.48|35.13|35|35.15|35.72|35.03|35.33|35.27|35.01|34.92|35.5|34.86|35.3|35.01|34|33.35|33.61|33.05|33.4|35.5|36|34.77|34.75|34.54|35.3|36.56|36.55|38.9|38.7|37|37.17|37.7|37.39|38.01|38.16|37.91|37.58|37.44|36.56|36.71|37.61|38.01|38.5|38.2|38|38.22|37.8|37.55|36.35|35.54|35.01|34.21|33.79|33.34|33.95|34.17|34.1|34.92|35.08|34.23|37.81|37.53|37.11|36.94|36.31||36.52|34.34|34.33|35.27|35.75|34.81|34.26|34.24|33.09|33.36|33.1|33.2|33.2|32.12|30.5|31.5|31.88|31.79||32.2|32.35|32.75|32.06|31.95|32.36|34.86|34.79|36.36|36.07|33.8|33.54|33.01|33.36|33.72|34.65|34.11|34.56|33.92|32.25||31.24||29.5|28.04|26.9|27.8|30.04|29.8|27.16||22|19.6|20.5||22.44|22.48|22.9|22.15|22|22.4|22.65|22.55|23|23.05|22.45|23.7||||25.85|24.55|25.1|26|25|25.2|26.5
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|101|102|110.8|108.4|106|107.4|114|114.2|115.4|112.8|110.6|110.4|120|119.4|117|118.4|117.2|115|119|114.8|116.2|117.2|119.2|117|116.4|115.8|118.2|118|117.4|111.4|111|109.4|109|105|99.4|98.3|99|97.9|99.9|103.4|103.8|99|96.4|89.9|94.3|96.2|91.2|90.7|86.5|81.1|82.4|82.9|82.8|82.3|||81.1|79.5|77.2|||77.2|76.9|74.4|76.8|77.5|79.5|76.8|75.8|73.6|75.7|74.5|73.2|73.2|73.3|73.4|73.2|71.6|71.7|72.6|72.6|70.7|71.7|70.9|71.1|70.4|70|69.8|62|67|67|67.1|68|65|62.2|62.1|60.2|61.9|59.5|59.5|59.4|57.7|59.5|57.3|56|53.8|53.3|54.4|53.9|52.9|51.5|51.5|50.6|51.3|51.1|50.5|50.9|50.9|50|47|46.3|46.9|46.85|46.7|45.3|44.8|45.85|45.35|43.9|44.75|45.8|44.85|45.25|46|45.2|44.35|44.2|43.85|44.55|43.5|43.15|43|41.85|43.4|42.25|41.05|40.2|40.7|39.9|40.25|40.7|41.05|41.65|41.75|41.95|43|43|42.9|40|40.3|41.5|40.5|40.65|39.65|38.9|38.65|39.95|40.1|40|40.75|41.9|42.65|42.35|41.5|41.45|42.8|42.7|41.8|42.25|41.35|41.55|42.4|43|44|42.7|41.45|40.5|41.2|40.5|41|41.6|42.95|43.3|43.45|43.05|43.3|43.05|43.3|42.75|43.55|43.25|44.65|46|45.85|45.8|46.25|45.9|45.65||44.25|44.45|44.6|44.2|43.45|42.85|42.25|43.75|44.8|46.85|44.9|45.1|45.5|46.5|48.05|48.8|49.05|49.7|50.3|49||51|49|48.95|49.55|49|49.55|49.5|49.85|50.3|49.65|50.5|49.75|51|||51|50.4|50.2|51|49.45|48.25|48.55
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|9.23|9.11|9.18|9.19|9.01|9.05|8.64|8.72|8.78|8.75|8.81|8.98|8.95|8.88|8.77|9.11|8.93|8.97|9.22|9.28|9.08|9.31|9.46||8.94|8.92|8.82|8.88|8.68|8.28|7.97|8.07|8|7.94|7.82|7.82|7.91|8|7.88|8.07|8.18|8.26|8.32||8.51|8.69|8.58|8.37|8.28|8.68|8.19|8.22|8.18|8.17||7.9|7.94|7.91|7.96||8.01|7.92|7.86|7.9|8.04|8.2|8.28|8.19|8.14|8.15|8.32|8.25|8.06|8.14|8.04|7.82|7.77|7.78|7.86|8.1||8.23|8.34|8.03|7.88|7.93|8.13|8.01|8.16|7.84|7.69|8.05|8.05|7.87|7.55|7.39|7.32|7.46|7.42|7.25|7.21|7.42|7.74|7.7|7.92|8.14|8.08|8.28|8.35|8.46|8.6|8.69|8.61|8.73|9.06|8.88|8.87|9.01|8.96|8.7|8.71|8.8|8.68|8.62|8.79|8.59|8.72|9.17|9.33|9.65|9.57|9.5|9.46|9.64|9.48|9.11|9.05|8.68||8.38|8.48|8.63|8.99|9.04|9.09|9|9.54|9.43|9.32|9.28|9.19|9.38|9.7|9.99|9.82|10.08|10.14|10.06|9.94|9.68|9.79|9.83|9.7|9.65|9.59|9.61|9.77|9.56|9.36|9.38|9.19|9.15|9.24|9.11|9.15|9.11|9.07|8.85|8.77|8.65|8.37|8.51|8.43|8.31||8.1|8.1|7.92|7.98|7.85|7.98|8|8.38|8.31|8.4|8.4|8.31|8.8|8.88|9.77|9.6|10.11|10.16|10.15|9.84|9.75|9.9|9.82|10.04|9.85|10.12|10.3|9.94||9.5|9.47|9.74|9.58|9.57|9.65|9.51|9.55|9.51|9.8|10.02|9.75|9.37|9.89|10.89|10.49|10.55|10.81|11.51|11.93|10.84|10.87|11.4|11.4|10.84|10.57|10.06|10.1|9.94|9.89||8.92|9.64|9.29|9.58|8.81|8.87|10.81
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|337.2|332.8|330.8|326|323.2|319.8|315.2|309|303|294.6|297.8|306|303|293.4|292.6|298.8|286.6|281.2|276|266.4|268.2|268.8|269|273.6|269.8|273|270|278.4|281.6|280.8|278.6|277.4|276.8|272.2|268.4|257.2|263.4|263|261.2|262.8|268.4|275.2|271.6|273.4|274.8|271.4|271.4|269.6|267.8|274.2|273|273.4|269.2|270|||274.2|267.6|268|||264.4|265|261.2|269.8|271|271|268.8|270|267.2|272.4|273.6|272.6|273.8|272.8|268.2|267.2|268.2|267.6|272|272.2|274|275.8|272.8|268|268.8|270|271|274.2|267.2|263.2|272.6|260|252.2|246|245.8|240.8|242.4|237|232.8|233.8|234.4|239.2|240.4|235.2|230.4|235.8|237.6|235.2|237.8|236|237.4|235.4|234|230.4|226|224|216|212.6|208.8|210.2|207.4|204.8|200.2|196|197.4|195.7|195.2|199|203|207.6|209|209.6|212|216.2|219.2|222|222.8|226|222|225.8|230.2|229.8|233.4|234|234|234.4|235|231.8|231.4|233.6|240.4|239.2|239.4|240.2|237.6|227|208.6|204.6|202|198.9|198.7|197.1|194.3|195.5|197.3|198.9|201|200.8|204.4|206.4|206.6|206.8|201.6|201.2|201.6|202.8|202|206|198.9|202.6|205|207|211.8|209|208|201|201.8|204|207|207.6|214|217.8|216.4|220.4|221.4|220.2|219.2|203.4|205.6|213.2|221|223.2|227.8||220.2|205|197.2||192.7|196.5|194.2|189|183.3|||181.6|172.4|170.1|163|162.8|165.5|163.8|164.9||160.2|163.3|165.7|162.5|168.2|169.3|155.4|147.6|145.3|143.6|141.5|138.6|143.8|149.4|143.7|142.5|145.5|154.2||||154.2|158.4|149.4|145.8|143.8|145.8
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|35.06|34.68|33.92|33.82|33.32|33.74|33.94|33.82|33.04|32.26|31.84|32.2|31.16|31|30.3|30.56|30.02|29.64|29.61|29.38|29.34|29.42|29.46|29.34|29.12|29.42|29.64|29.76|29.78|29.35|29.59|29.02|28.74|28.5|28.34|27.86|28|28.42|28.16|28.9|29.36|29.36|29.18|29.08|28.97|29.16|29.28|29.1|28.96|29.42|29.18|28.34|27.46|27.16||27.36|27.34|27.61|||27.66|27.3|27.27|26.8|27.94|28.12|27.86|27.64|27.41|27.12|27.33|27.19|27|27|26.4|26.09|25.74|25.78|25.62|25.96|25.91|25.8|25.56|24.96|23.34|21.3|21.11|21.08|21.1|20.62|20.46|20.38|20.2|19.24|18.86|18.77|18.51|18.58|18.14|18.14|18.12|18.16|19.26|19.7|20.12|19.9|19.85|19.92|19.2|18.67|18.65|18.51|18.01|18.11|18.27|17.97|17.93|17.82|17.69|17.53|17.47|17.34|17.35|17.42|17.09|17.2|17.55|17.71|17.69|18.37|18.4|18.45|18.23|18.07|17.96|17.62|17.44|17.82|17.76|17.9|17.77|17.1|16.92||17.14|17.38|17.15|16.81|17.07|16.65|16.58|16.84|16.96|16.79|16.95|17.35|17.06|16.82|16.42|16.31|16.65|16.91|16.77|16.24|16.51|16.65|16.61|16.38|16.27|16.78|16.94|17.25|17.75|17.38|17.28|17.2|17.48|17.12|17.05|17.06|17.11|17.22|17.59|17.44|16.98|17.2|17.55|17.03|17.33|17.19|16.86|16.86|17.45|17.28|17.44|17.7|18.02|18.53|17.38|17.54|17.94|18.85|19.35|19.83|19.7|19.59|19.58|18.94|19.2|18.9|19.12|18.05|17.17||17.21|17.23|17.35|17.22|17.63|17.85|18.01|18.41|18.88|19.22||19.27|19.27|18.89|18.47||19.13|19.34|18.61|18.57|18.31|18.2|17.23|17.71|18.04|17.74|18.13|17.95|18.61|||18.2|16.93|16.56|16.04|15.25|15.28|15.17
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|120.6|120|120.8|120.2|120.6|120.8|121|118.8|117.9|118|117|115.6|114|113.8|113|111.2|109.9|109.6|107.8|107.4|108.4|108|110.6|110.6|108.2|106.8|106.6|106.4|107.4|107.6|107|106|105|103.2|102.2|99.8|103.8|105.4|104|106.8|108.2|106.4|107|105.8|106.4|109.6|109.2|109.7|109|110.4|110.3|109.5|110|110.4|||110.8|108.8||||106.6|105.6|104.6|107.4|107.6|106.2|105.6|105.2|106|105.8|104.8|106.8|110|113|130.6|131.8|131.4|130|130|129.2|129.4|129.6|128.8|129.4|131.4|130.2|129|127.5|125.2|126.6|116|115.4|113.4|112|110.6|110|110.8|110.5|108|106.4|106|110|110|112|110.8|110.8|116.4|116.6|116.7|117.6|118.3|117.6|118|118|118|116.4|117.2|118|117.6|119.5|119|119.8|119.3|117.2|118.3|115.8|115|115.6|119.4|119.2|120|118.9|118|117.8|118|117|117.4|116.8|115.4|117.3|117.4|116.4||116|115.6|119.8|119.7|124.4|125.8|126|126.4|127|127.8|127.2|125|123|124.4|124.4|124.2|124.2|124.8|124.3|124|123|122.2|123|123.6|124.4|123.8|125|122.4|122.6|125.4|126|123.2|122.6|121.2|121|120.6|121.2|121.4|123|123|121.2|118.8|115.8|114.6|113|113|113.2|111.6|114.8|114|115.6|112.4|113.6|103.3|98.5|98.3|102.45|104.8|106.4|107.4|108.4|107.8|104.8|98.4||94.6|95.7|95.8|91.94||89.2||91.85|90.2|88.2|90.5|88.3|89.6|89.1|89.5||89.8|89.2|90.45|89.5||91|92.3|89.9|88.2||88.6|86.4|85.6|87.6|85.8|83.2|85.3|86.8||||85.6|89.7|88||84.4|85.64
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|147|149|150.8|155.2|152|152.8|150.4|149.8|147.8|146.4|151.4|153.6|152.6|150.4|143.4|144.8|141.8|137.6|129|126.6|126.2|128.6|130.8|130.2|129|126.8|127.4|131|133|131.6|131.6|131.4|129.6|125.6|124.8|123.6|126.8|127.8|129.2|137.6|140.6|140.4|138.4|136.8|137|138.8|137.6|138|136.6|136.6|136.6||138.2|137.6|||144|143.4|141.4|||135.6|132.4|129.4|134.8|136.4|135.4|133.2|132.8|131.2|132.4|133.2|132.6|135.2|133.2|133.8|144.8|143.2|141.6|143.6|146.6|144.4|139.4|136.6|135.2|140.4|138.4|135|132.6|124|123.6|129|116.8|93.9|92.3|93.6|89.6|90|87.8|85.5|85.5|85.5|90.1|93.4|100.4|98|100.2|101|100.2|98.4|95.2|97.5|98|101.4|103.4|104.8|104.6|98.4|98.1|97.3|101.8|101|101.8|103.4|101.2|101.6|102|99.6|103.6|108.4|112.6|112.8|112|108.4|113.2|112.4|111.6|108|104|101.6|101|97.6|96.2|98|99.7|98.9|98.4|98.3|96.7|99|98|99.4|99.1|104.8|105|109.4|112.4|112.8|112|112|113.2|112.8|109.6|107.4|109.4|109.4|109.8|109|106.8|108.6|111.6|110.8|113.4|112.2|117|118|113.4|110|109.4|106.4|107.8|109.2|111.2|113.6|110.4|108.8|105.4|103.6|102.8|104.4|104.8|106.2|111.6|111.4||112.6|114.6|114|105|107.6|111.4|120.2|122.6|129.4|123.8|122|122|116.8|111.6|106|107.8|109.6|100.8|97.6|91.3||94|94.3|87|82.5|80.1|84.3|86.7|87.8|91.7|88|87.2|88.3|89.5||95|91.8|94.1|90.4|87|86.8|85.3|82.9|83.9|84|84.1|87.3|93.6|||95.3|84.3|85.1|78.4|73.2|73.6|76.5
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|267.5|268.5|260|264.65|255|260|252|250|254.08|265.5|268|265.5|249.5|250.5|243.5|240|242|241|233|233.5|239|236.5|242|245|241.5|242|234.88|230|230.5|226|227.95|231|229.95|227|226|224.735|223|240|241.5|247|245|246.5|244|243.5|239|236.5|235.5|228.5|238.5|239.5|234.5|233.5|227.5|224.7||227.6688|230|233.1225|||230.295|221|220|225.5|233.25|237|237|231.49|235.5|233|233.1225|233.5|236|226|227|225.09|225.5|223|224|222|215|218|226|228|215.5|230|220.44|228|232|233.1396|234|232.6117|227|220|220|211.9942|207.47|217.9165|209|203.5|202|204|210|205.5|202|204.02|213.5|216|223.5|226.5|229|224|227|222|231.1538|224|217|222.5|220|217.99|217|214|207.6772|217|207|210|205.5|195|197.4|208|215|207|213|211.93|212|211|203|206.1|199.6|200|205|204.5|196||200|203.4|203|199.4|198.2|198.4|188.8|195.2|198.8|201|201.5|188.2|202.5|199|202|201.16|200|200|199.4274|194.6|202|204.5|202|205|203.5|204|198.2|200.1025|203|199.6|194.85|194.2|194.5152|191|191.2|190.8|195.2|189|193|195.2|199.8|199|199|199.47|198.2|191|190.8|201|205|201|207|205|212|213|198|201.5|210.5|216|227|241.47|240|256.445|254.6075|241.5|243|225.32|237.5|234.5|233.5||217.1728|202.5|209.24|208.6895|205|193.6|190|198.8|204.5|210||216|212|212|212.5|216.6362|215|205.5|198|193.92|194.4|197.6|194.6|200|201|191.6|183.0666|185.4|189.43|||179.81|174.6|169.6|165.4|166.8|170|168
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|82.25|82.45|83.25|83.1|81.8|81.4|81.8|81.8|81.7|80.1|80|79.4|78.6|77.7|76.4|77.7|76.9|75.1|76|76.5|76|76.7|75.4|75.2|76.7|77.9|78.2|78.8|79.25|78.6|78.2|78.75|77.8|76.7|77|74.7|76.1|76.3||78.6|79.4|78.9|78.6|76.7|75.9|74.2|74|74.85|74.5|75.2|74.9|74||73.8|||73.9|74.95|||73.2|74.25|73|72.1|74.2|73.5|73.5|73|72.9|72.8|72.6|71.9|72.1|72.2|72.5|72.2|71.2|72.5|73.6|73.8|73.3|76|73.6|73.2|72.9|72.2|72|71.4|71.9|70.1|69.8|69.4|69|67.7|66.05|66.6|66||64.4|62.5|60.9|60.8|62.55|63.65|66.5|64.8|65|65|64.3||62.8|63.1|64|66.3||65.7|64.2|64.6|64.3|63.5|62.65|63.1|61.9|62.2|62.25|63.7|64.1|64.1|64.8|66.4|66.2|65.1|65.6|65.9|65.8||65.7|66.6|66.7|65.6|66.2|65.5|66.7||67.5|66.3|67|67|68.3|67.5|67.4|67.5|67|67.3|67.3|68|67.5|65.7|65|63|63.7|62.8|62.9|||61.6|62.8|63.55|63.65|64.8|65.1|64.8|65.5|65.1|65|65.1|64.9|63.7|64.5|63.1|62.9|62.2|62.25|62.25|61.7|61.8|62|62.3|62.2|60.7|61.3|61.3|61.79|61|60.4|62.3|63.05|63.3|61.82|62.12|63.45|65.2|66.3|68.3|66.3|64.4|64|63.75||63.9|64.6|61.6|60.3||58.25||58.2|58.8|58.9|57.5|56.6|58|58.6|59.6||60.1|59.1|59.11|59.3||60.8|62.3|62.3|59.45|59.4|56.5|54.7|55.1|56.3|57.3|55.5|56.6|58.9||||56.9|58.15|53.4|51.6|51.2|50.7
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|6.59|6.59|6.58|6.58|6.5|6.57|6.45|6.41|6.4|6.38|6.36|6.34|6.35|6.31|6.3|6.38|6.36|6.3|6.27|6.28|6.34|6.29|6.36|6.4|6.42|6.56|6.47|6.27|6.34|6.33|6.33|6.34|6.34|6.31|6.26|6.28|6.36|6.36|6.33|6.43|6.48|6.45|6.46|6.39|6.47|6.48|6.45|6.45|6.45|6.51|6.47|6.42|6.36|6.33|||6.33|6.3||||6.2|6.14|6.16|6.28|6.25|6.27|6.28|6.34|6.27|6.34|6.22|6.21|6.23|6.17|6.07|6.07|6.1|6|6.03|6.04|6.05|6|5.99|6.02|5.97|5.95|6.02|6.03||5.95|5.91|5.9|5.91|5.76|5.8|5.75|5.83|5.75|5.69|5.71|5.71|5.77||5.83|5.85|5.87|5.93|6|5.98|6.02|6.05|6.05|6.05||6.01|6|6.1|6.04|6|5.97|5.89|6.07|6.09|6.11|6.11|6.14|||6.29|6.29|6.27|6.24|6.27|6.22|||6.25||6.22|6.25|6.24|6.23||6.2||6.33|6.36|6.21|6.23|6.21|6.2|6.2|6.29|6.33|6.45|6.39|6.4|6.35|6.37|6.35|6.41|6.41|6.31|6.34|6.32|6.4|6.38|6.38|6.43|6.53|6.58|6.65|6.49|6.37|6.41|6.28|6.25|6.23|6.18|6.15|6.13||6.24|6.22|6.21|6.1|6.07|6.06|6.11|6.11|6.08|6.2|6.18|||||6.17|6.3|6.36|6.46|6.41|6.75|6.55|6.63|6.58|6.6||6.41|6.49|6.29|6.23||6.19|||6.17|6.25|6.22||6.32|6.48|6.54||6.4|6.34|6.37|6.33||6.67||||6.26|6.21|6.04|6.06||6.36|6.29|6.25||||6.26|6.07|6.34|6.3|6.13|6.24|6.08
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|13.26|13.23|13.29|13.52|13.54|13.47|13.38|13.37|13.3|13.26|13.4|13.71|13.62|13.47|13.29|13.68|13.51|13.39|13.52|13.64|13.7|13.75|13.88|13.85|13.81|13.84|14.02|14.02|13.71|13.87|14.1|14.13|14.07|13.97|13.65|13.53|13.86|14|14.19|14.13|14.19|13.82|14.05|13.88|13.77|13.82|13.81|13.79|12.92|13.05|12.95||12.64|12.89|||12.94|12.88|12.79|||12.56|12.45|12.22|12.4|12.35|12.34|12.17|12.2|12.33|12.65|12.72|12.59|12.44|12.24|12.21|12.22|12.07|12.05|12.23|12.15|12.22|12.14|11.99|11.49|11.48|11.42|11.31|11.26|10.91|10.97|11.14|11.09|10.89|10.67|10.65|10.45|10.57|10.57|10.51|10.46|10.5|11.47|11.64|11.65|11.59|11.66|11.85|11.96|11.6|11.64|11.79|11.82|11.71|11.54|10.88|10.9|11.01|10.88|10.74|10.87|10.75|10.96|11.03|10.81|10.75|10.86|10.81|10.81|11.36|11.51|11.63|11.6|11.53|11.55|11.34|11.05|11|11.1|11|11.37|11.54|11.58|11.56|11.59|11.62|11.6|11.63|11.49|11.41|11.42|11.56|11.68|11.75|11.68|11.74|11.59|11.53|11.47|11.37|11.32|11.46|11.39|11.24|11.26|11.24|11.59|11.64|11.77|11.72|11.76|11.71|11.7|11.74|11.96|11.97|11.94|11.77|11.75|11.51|11.61|11.62|11.7|11.72|11.62|11.59|11.45|11.36|11.27|11.39|10.79|11.22|11.51|11.47||11.48|11.51|11.66|11.26|11.41|11.61|11.93|11.85|12.08|11.96|11.85|11.78|11.49|11.44|11.32|11.58|11.2|11.05|11.08|10.88||10.86|10.89|10.58|10.29|10.29|10.58|10.95|11|10.94|10.75|10.69|11.03|10.68||10.96|10.89|10.2|9.665|9.505|9.43|9.315|9.19|9.455|9.4|9.16|9.38|9.73|||9.71|9.505|9.49|9.24|8.71|8.64|8.505
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|140.4|139.2|139.2|141.6|139.4|142.8|146.6|148|143.6|148.7|149.2|150|151.7|148.8|145.4|146.8|140|137.6|140.4|140.6|141.2|140.7|139.2|142.2|139.8|137.8|138.6|139.4|135.1|132.6|132.8|132.6|133|131.2|130.4|128.8|130.2|128.2|128|127.5|128.8|130.8|129.6|122|121.4|121.6|118.4|119|115||117|118|119|119.6|||121.2|117.8||||116.6|116.6|116.5|116.4|115.6|116.9|116.1|117|117.9|117.6|117.96|115.4|115.8|114.2|113.2|114.8|116.6|115.8|116.1|116.4|113.8|113.2|111.6|110|109.2|110.8|109.2|111.4|112.8|113.6|114.6|120.2|121.2|121|117.4|115|112.2|109.6|107.4|108.5|108.1|106.8|109.3|114.2|113.8|112|116.1|115.8|112.4|112.2|110.9|108.9|109.5|107.2|107.4|108.1|108.9|110.6|109.1|112.8|113.8|115|108.8|112|109|111.8|109|107.2|106.6|107.2|107.6|108.1|107|105.8|105.8|106.4|106|106.4|104.6|106|103.6|100.8||102.6|103.7|101.4|102.4|104.4|103.8|103.4|107.6|105.8|105.2|106|106|106|106|104.4|104.2|104|104.8|104.4|104.2|104.8|103|105|105.2|105.8|105.4|106.8|107.6|109.6|107.8|107.8|104.4|101.8|102.4|104.4|102.8|101.4|103.4||95.2|95|95|93.6|92|94.3|95.6|96.2|99|99.55|99|100|98.7|101.6|101.4|98.7|97.3|99.15|102.8|102.4|104.2|102.4|101.8|101.6|104||98.5|99|98|94.9||92.2||91.2|90.6|89.8|88.9|89.7|91.4|88.2|88.3||88.6|87.8|86.75|86.6||88.9|89.3|89.8|89.61|88.5|89.41|91.1|94.5|92.51|95|93.4|92.4|93.2||||90.4|90.4|86.55|83.9|82.4|84.5
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|6.26|6.36|6.52|6.41|6.06|6.58|6.58|6.54|6.32|6.11|5.87|5.8|5.61|5.42|5.3|5.34|5.25|5.01|4.88|4.81|4.76|4.83|4.95|4.96|4.79|4.9|4.95|4.86|4.93|4.82|4.66|4.62|4.5|4.41|4.27|4.2|4.17|4.15|4.04|4.1|4.28|4.93|4.9|4.86|4.83|4.84|4.96|5.09|5.18|5.25|5.3|5.32|5.24|5.25|||5.44|5.45||||5.3|5.2|5.01|5.4|5.53|5.67|5.5|5.5|5.38|5.49|5.59|5.48|5.67|5.5|5.22|5.2|5.21|5.04|5.08|5.02|5.45|5.55|5.43|5.36|5.29|5.27|4.98|4.81|4.66|4.55|4.63|4.22|3.44|3.37|3.33|3.37|3.29|3.12|3.08|3.09|3.18|3.36|3.28|3.43|3.25|3.33|3.3|3.27|3.19|3.24|3.26|3.48|3.9|4.01|4.05|3.96|3.89|3.8|3.73|3.75|3.82|3.93|3.96||3.98|4.13|3.97|4.01|4.22|4.21|4.24|4.27|4.23|4.33|4.41|4.35|4.44|4.55|4.54|4.4|4.25|4.18||4.29|4.25|4.16|4.19|4.24|4.16|4.18|4.3|4.28|4.35|4.35|4.37|4.26|4.01|3.86|3.72|3.76|3.89|3.75|3.8|4.02|4.21|4.41|4.47|4.48|4.66|4.8|4.91|4.89|4.78|4.85|4.79|4.62|4.56|4.74|4.58|4.64|4.62|4.62|4.73|4.6|4.66|4.45|4.63|4.58|4.62|4.56|4.75|4.95|4.93|5.04|5|5.07|5.12|4.85|4.85|5.04|5.38|5.77|5.97|5.84|5.54|5.25|5.21|5.12|4.93|5.01|4.84|4.76||4.16|3.98|4.01|4.05|4.17|4.1|4.06|4.18|4.21|4.23||4.1|4.16|4.34|4.4||4.56|4.4|4.39|4.42|4.33|4.35|4.31|4.31|4.31|4.41|4.33|4.5|4.75|||4.65|4.5|4.38|4.26|4.22|4.26|4.16
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|46.45|46.95|47.1|47.25|47.85|47.85|47.9|48.25|47.75|46.4|45.2|44.45|44.2|44.85|44.85|45.15|46.6675|47.0103|47.6469|47.451|48.0386|48.4304|48.2345|48.5773|48.6752|48.4794|48.9691|49.5567|50.1443|50.1443|49.2629|49.067|49.3608|48.9201|48.9691|49.067|49.9484|49.7526|49.5567|49.067|49.4587|49.7526|49.7526|49.7526|50.1443|49.067|49.8505|48.6752|48.3325|49.1649|47.9897|46.2268|47.1572|47.2062||47.8428|47.9897|48.2835|48.3325||48.3325|47.5489|47.0593|46.0799|47.2551|47.7938|47.9897|48.4794|49.4587|49.067|49.1649|49.067|48.3325|47.8428|47.9407|47.7448|48.0386|47.7938|47.5979|48.7732|48.8221|47.5489|47.7938|49.067|49.5567|50.5361|50.5361|50.0464|51.1237|52.4948|51.9072|51.5154|51.3196|49.067|48.9201|48.8711|48.2345|47.9897|47.5|45.5412|44.6108|44.8067|47.1082|46.8634|46.7165|46.1288|47.2062|47.5979|46.6675|46.2268|47.7938|48.6752|49.7526|50.0464|51.7113|52.4948|52.7886|52.6907|53.3763|53.5721|53.3763|52.6907|52.5928|53.4742|52.4948|52.3969|52.4948|51.7113|51.9072|53.1804|54.2577|53.866|52.9845|52.5928|52.4948|52.201|51.9072|51.9072|50.4381|49.4587|50.7319|50.4381|49.3608|50.1443|50.4381|50.0464|50.5361|50.634|50.9278|49.9484|47.5979|47.6469|48.6752|49.6546|49.3608|49.9484|49.1649|49.2629|48.9691|48.9691|48.9691|48.6752|49.8505|49.067|48.7732|48.6263|47.8428|47.2062|46.6675|47.5979|48.5773|48.6263|49.3608|48.1366|48.1855|48.6263|48.5773|47.0103|47.7938|48.0876|47.8917|48.7732|49.067|47.6959|47.3041|45.835|46.0309|45.2964|45.1495|45.7371|45.1495|45.6392|45.1005|42.4072|43.2886|44.7087|46.2758|45.4433|43.8763|43.6314|42.799|43.2886|43.4845|46.1288|45.933|44.8067|44.4149|43.5335|43.1417|42.3093|43.1907|42.8969|41.6727|41.183|40.3505|41.134|41.183|41.2319|41.2319|41.9175|42.6031|42.1624|42.6031|42.6031|41.7706|41.2809|40.3995|40.3015|40.6443||40.6443|39.3711|39.3221|39.2732|40.1057|39.4691|39.3711|39.9587|41.183|40.2526|38.7835|38.3917|39.3221|||38.9304|38.6856|38.4897|38.1959|37.2165|37.2165|37.2165
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|34.05|33.9|34.3|34.55|34.25|34.05|33.65|33.27|32.7|32.1|32.2|31.65|31.05|30.85|30.9|30.9|30.25|31.35|30.7|30.4|30.65|30.45|30.35|30|29.35|29.8|29.7|29.85|30|29.9|29.8|29.5|29.18|27.95|27.95|27.6|27.5|28.4|27.9|29.27|29.85|29.85|29.35|29.9|29.65|29.82|29.8|30.45|30.25|30.8|30.35|30.62|29|28.95||28.85|29|29.4|||29.48|28.7|28.35|28.05|28.9|29.45|29.5|28.85|28.95|28.6|28.75|28.6|28.1|27.9|27.95|27.95|27.5|27.15|27|26.6|26.6|26.7|26.25|26.15|26|25.9|26.15|25.9|25.85|25.8|24.45|23.95|22.95|21.55|20.9|20.4|19.88|20.15|19.76|19.42|19.4|19.76|20.43|20.55|20.95|20.8|20.8|21.35|21.6|21.75|21.65|21.5|21.77|22.25|22.25|22.5|21.75|21.6|21.5|21.3|21.45|21.48|21.45|21.15|20.9|20.75|21.25|21.55|22.5|23|23.25|22.7|22.6|22.65|21.9|22.1|22.1|21.5|21.6|21.4|21.35|21.2|20.85||21.9|21.7|21.7|21.75|21.7|21.8|21.75|21.8|21.95|21.9|21.5|21.65|21.7|21.45|21|20.6|20.9|20.95|20.4|19.74|20.05|19.88|20.1|19.94|19.86|20.36|20.35|20.3|20.4|20.2|20.39|20.65|20.15|20.1|20.25|20.05|19.88|20.05|20.55|20.7|20.3|20.4|20.18||20.1|20.34|20.25|20.45|20.5|20.6|21.2|21.15|21.15|21.3|20.6|20.5|20.7|21.65|22.62|23.15|23.4|22|21.3|21|20.85|20.05|20.9|20.5|19.45||18.08|18.2|17.3|17.86|17.92|17.02|16.82|16.84||16.95|||17.48|17.2|17||18.03|17.82|17.49|17.49|17.27|18||18.03|18.52|19.02|18.46|18.32|19.11|||19.4|19.3|19.09|||18.58|18.12
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|17.18|17.1|16.96|17|17.18|17.31|17.18|17.14|17.14|17.16|17.14|17.18|17.16|17.3|17.42|17.38|17.27|17.3|17.54|17.74|17.7|17.64|17.72|17.7|17.78|17.72|17.94|17.72|17.76|17.74|17.93|17.96|18|17.94|17.94|18.14|18.12|17.88|17.78|17.74|17.98|17.93|18.08|18.2|18.2|18.26|18.08|18.16|18.28|18.26|18.4|18.3|18.66|18.84||18.98|19.14|19.14|||19.04|18.78|20.45|20.3|20.55|20.1|19.9|19.94|20.05|19.7|19.86|19.8|19.64|19.64|19.46|19.46|19.66|19.76|19.79|19.4|18.44|18.44|18.3|18.54|18.54|18.52|18.58|18.68|18.74|18.59|18.56|18.65|18.72|18.96|19.32|18.82|18.7|18.64|19.02|18.88|19.92|19.9|20.1|20|19.76|19.26|19.35|19.29|19.4|19.46|19.39|19.62|19.6|19.28|19.28|19.38|19.62|19.5|19.68|19.77|19.76|19.86|19.82|19.9|19.88|19.84|20.25|20.1|20.25|20.35|20.4|20.15|20.35|20.35|20.1|20.09|20.02|19.97|19.94|20.15|20.1|20.1|20.3||20.2|20.5|20.5|20.65|20.6|20.5|20.5|20.35|20.5|20.45|20.35|20.6|20.09|19.9|19.52|19.48|19.76|19.9|19.4|18.98|18.82|18.82|18.64|18.5|18.58|18.76|18.7|18.52|18.7|18.56|18.65|18.91|18.66|18.04|18.02|18.14|18.28|18.3|18.32|18.32|18.42|18.34|18.24|18.4|18.22|18.34|18.35|18.46|18.46|18.48|18.67|18.28|18.42|18.26|17.94|18.34|18.54|18.66|19.16|18.9|18.8|19.06|18.64|18.5|18.82|18.32|18.24|18.1|18.44||18.84|18.78|18.18|18.12|18.5|18.56|18.14|18.83|19.42|19.31||19.08|19.04|19.06|19.06||19.14|19.37|18.74|18.84|18.66|18.58|18.74|18.7|18.68|18.6|18.68|18.4|18.56|||18.4|18.08|17.94|18.46|18.68|18.81|18.62
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|1060|1100|1090|1086|1136.795|1200|1108|1009.349|963|1040|1056|1156|1236|1226.15|1183.05|1230|1254.25|1102|1302|1210|1252|1420|1462|1450.16|1488|1436|1411.5728|1406|1494|1522.7671|1484|1426|1384|1322|1300|1180|1438|1472|1472|1446|1430|1402|1388|1332|1356|1408|1390.4|1310|1284|1370|1300.16|1242.5992|1242|1302||1282|1232|1261.0303|||1210|1200|1156|1086|1110|1119.215|1058|973.3|992|1020|970|1050|1008|941|882.505|840|832|836|835|813|803.08|795.6648|820|843|814|761.606|750|740|736|741|738|738.45|732|772|764|732.5|706|697.3|672.1375|660|632|630|670|651|711|702|724|755|710|688|680|693|672|690|690.53|707.45|678|655|614.24|548.76|546|535|543|523.6|513|529|556|528.434|523|557|535|515|497.5|513|505|484.9|473|470|470|458|489.46|518|533||545|548.205|543|538|544.6|535|535|557|535|513|493.5|502|500|510|500|469|454.5|457.5|457.5|435.5|415|411.5|454|452|436.5|405|461.5|477.5|523|540|540|563.66|578|551|620|605|592.025|588|580|587|569|544|535|521|503|510|501|509|508|510|521|520|540|528|490|485.5|490.5|490|485|480|531.5783|525|516|492.6|485|478.5|468.4|454.5|429||410.5|425|458|461.1|433|410|396.5001|445.5|420|415.5||393|393|391.5|395.5|405.845|412|380.5|346.9|343|331.52|330|325|331|335.07|344.4722|318|322.31|348|||342|335.5|340.0001|317|312.9001|312.5|316.55
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|212.6|211.8|206|204.4|203.6|204.4|203.4|200.6|201|200.6|205.6|209|211.2|213|210.2|213|217|212.8|221.4|223.2|222.4|224.8|226.2|225|219.2|220|203.8|227.8|228.8|228.8|229.4|232.2|238.2|235.2|234.6|228.4|232.8|234|232.8|233.2|232.8|229.4|229|240.6|246.8|244|240.6|241|243.2|244.2|245.6||250|245|||245|246|242|||243|240.4|238.4|238.8|241|239|239|235.2|228.6|229|232|227.6|230.2|227.8|223.8|223.2|222.4|218.6|222.2|218.6|218.6|215.8|214.4|205|203.2|201.2|199.9|198.8|199.1|199.5|195.9|195.6|198.7|195.2|202|192.5|189.7|183.3|181|182.5|186|193.5|198.4|197.9|179|192.1|195.9|192.6|193.5|203|207.6|208.8|204.6|200|200.6|202.6|204.8|203.6|205|207.6|206.2|203.4|196.8|196.1|195|197.2|196.8|195.5|196.3|194.4|191.8|190.6|191.3|192.1|193.1|194.7|194.1|194|190.9|194.4|202.4|196.9|182|175.8|176.5|174.7|172.4|169.5|167|166.8|168|167.6|165|165.9|164.1|163|165.5|165.6|167.9|168.4|170|168|165.8|164.5|164.7|165.5|167.4|164|165.8|172.2|170.6|170.8|164.1|173|179.6|173.7|172.5|172.8|171.6|172|168.3|167.2|164.7|171.6|171.7|174.9|173.4|174|171.4|172.5|175.5|168.6|169.3||171.6|172.6|168|161|158|164.6|169.3|168.5|167.8|167.9|167.9|163.8|163.5|164.3|160.9|162|161.6|164.6|164.9|159.1||162.6|160.4|162.5|160.1|163.1|166.8|171|167|166.1|163|160.8|158.3|154.9||162.6|160.2|164.7|168.4|162.2|137.5|128.8|127.3|129.4|130|125.4|125.8|128.6|||132.4|124|122|115.7|115.4|117|114.1
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|77.8|77.5|78.6|77.6|78|77.5|78.7|77|77|76.7|75.4|74.1|74.5|76.1|74|75.3|75.7|74.4|74.8|75|75.7|76.6|76.5|76.6|74.6|76|76.3|76.9|77.4|78.4|78.1|77.9|76.1|74.9|74.5|74.5|75.1|75.1|74.5|76.4|76.5|76|77.1|78.3|77.3|78.3|76.8|77|78.4|80|81|81|81.1|80.1|||80.6|79.2|78.2|||77.1|77.1|75.9|76.6|76.4|75.3|74.5|74.7|75|75.4|75.6|76|76.5|77.6|77.4|75.8|75.9|76|76.7|78|78|77.7|78|77.8|78|78|77.9|78|77|76.4|76.2|77|78.5|77.5|78.3|75.8|77.2|76.1|73.9|74.7|74.9|75.5|76.1|78.1|77.5|78.3|79|79.4|78.5|76.2|78.3|78.7|80.1|80.5|81.2|81.2|80.8|80.9|80.6|81.2|78.7|77.6|76.8|75.7|75.5|76|74.4|75.2|77.5|71.9|71.9|75|75|75.2|75.8|75|74.7|74.6|76.4|79|80.9|79.5|80.4|80.6|81.5|79.7|80.2|80.6|80.9|82.4|82.4|82.4|82|81.6|78.6|82|81.6|78.9|76.4|75|73.7|73.4|72.9|71.5|70.5|70.1|70|70.5|71.1|72.7|73.1|70.9|70.9|70.6|71.6|73.5|72.3|73.2|72.4|71.7|70.6|72.1|71.5|71.3|71.4|70.8|69.8|70|70.7|69.7|72.3|73|73.7|74.8|74|74.2|74|71.4|73.2|74.2|74.6|73.4|74.2|74.8|74|73|71||71|71.7|70.7|73.5|72.3|72.9||73.7|74.5|72.6|70.5|69.7|69.4|68.5|68|67.9|67.2|66|65.8|64.8||65|64.5|63.7|62.8|63.1|65.3|66.8|65.5|65.3|65.2|65|64.7|65.2|||65.3|64.3|63.7|62.7|62.2|63.1|62.8
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|34.56|34.64|34.22|34.04|33.2|32.88|32.32|32.18|32.3|31.88|32.3|32.4|33.06|33.42|32.98|33.62|33.6|33.64|33.94|34.24|34.36|34.62|34.4|34.64|35.2|35.38|36.1|35.82|35.78|35.18|35.16|34.8|34.76|35.08|35|34.9|35.98|36.48|36.94|36.72|36.7|35.44|35.2|34.64|34.7|34.42|34.48|34.18|34.44|34.77|35.12|34.9|34.66|34.94||34.76|34.74|34.74|||34.64|34.24|34|33.52|34.08|34.08|34.52|34.38|34.75|33.4|34.79|35.06|35.26|34.96|35.06|36.16|35.96|35.82|34.52|34.62|34.16|33.2|33.54|33.38|33.68|33.94|34.14|34.34|33.78|33.72|33.78|33.66|32.52|30.62|30.88|30.66|31.6|31.92|31.88|31.04|31.06|32.02|33.3|34.04|33.74|33.15|33.08|33.14|33.62|34.1|34.78|35.06|33.84|33.5|33.22|33.1|32.66|33.4|33.34|32.56|32.54|32.5|32.84|32.18|31.86|31.72|32.1|31.24|30.98|31.76|31.82|31.46|31.28|31.52|32.34|32.56|31.32|31.44|32.02|30.9|31.36|31.14|31.48||33.08|32.49|32.74|33.6|33.42|33.32|33.78|33.34|33.4|33.54|33.22|32.76|32.38|32|31.54|31.22|31.16|31.5|31.86|32.24|32.74|33.34|33.64|34.7|35.68|35.9|36.24|36.64|36.78|36.14|36.48|36.6|36.56|37|36.7|35.82|35.81|35.43|35.32|35.97|35.56|36.44|35.94|35.04|35.54|37.16|36.48|37.12|37.32|36.88|37.48|36.78|37.16|37.6|36.5|36.84|37.1|38.4|38.94|39.34|39.12|38.02|38.3|37.9|36.86|36.02|36|35.56|35.28||33.7|33.12|33.34|33.16|32.76|33.22|33.78|34.22|33.46|35.06||34.14|34.39|34.8|35.18||37.78|34.94|35.1|34.02|35.18|35.44|35.1|34.36|34.6|34.16|34.02|34.06|33.65|||34.08|35.1|33.32|31.24|29.42|28.32|27.7
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|400.975|401.566|396.244|389.541|389.541|366.476|376.924|373.622|378.107|382.839|387.373|397.821|394.272|403.144|390.616|401.566|404.721|402.158|416.155|388.358|384.416|390.133|405.115|395.652|380.867|382.444|383.627|370.616|360.759|357.408|364.308|356.619|353.623|348.734|344.594|342.012|343.14|346.245|346.763|345.185|343.411|341.046|342.426|330.203|327.64|325.275|329.612|330.4|330.203|328.626|323.698|324.289|319.361|329.217||328.823|309.898|331.78|||335.063|335.132|330.4|330.203|337.103|335.132|325.275|325.225|328.843|268.105||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05761|569|/equities/metso|MSCI_EU_SMALLCAP|10.225|10.205|10.48|10.61|10.71|10.565|10.49|10.6|10.035|10.025|10.145|10.35|10.345|10.28|10.155|10.205|10.185|10.175|10.265|10.39|10.49|10.565|10.735|10.77|10.85|10.99|11.06|11.15|11.315|11.185|11.205|11.06|10.83|10.635|10.52|10.61|10.65|10.59|10.6|10.61|10.635|10.64|10.63|10.535|10.565|10.455|10.79|11.255|11.255|11.165|10.975||10.835|10.845|||10.85|10.815|10.77|||10.785|10.84|10.775|10.91|10.87|10.905|10.75|10.65|10.53|10.7|10.885|10.88|10.895|10.77|10.67|10.825|10.8|10.82|10.805|10.715|10.84|10.75|10.5|10.11|10.015|9.984|10.03|10.05|10.01|9.99|9.96|10.055|10.4|10.37|10.25|10.095|10.355|10.61|11.35|11.28|11.32|11.49|11.495|11.595|11.6|11.6|11.65|11.68|11.77|11.57|11.495|11.52|11.505|11.55|11.55|11.55|11.55|11.515|11.5|11.495|11.555|11.64|11.445|11.45|11.485|11.495|11.48|11.505|11.6|11.635|11.63|11.485|11.545|11.545|11.56|11.56|11.53|11.485|11.405|11.45|11.35|11.32|11.36|11.24|11.385|11.41|11.45|11.43|11.395|11.3|11.455|11.44|11.38|11.55|11.725|11.955|12.07|12.04|11.97|11.985|11.905|11.945|12.11|12.1|12.07|12.055|11.99|12|11.995|11.95|11.985|12|12.05|12.065|11.92|11.795|11.7|11.56|8.6|8.638|8.766|8.9|8.87|8.68|8.668|8.26|7.927|8.1201|8.2995|8.2112|8.4871|8.4402|8.1864||8.316|8.4181|8.6389|7.9518|8.0263|8.1919|8.8072|8.7382|8.7023|8.603|8.465|8.3243|8.1864|8.1257|7.8967|7.9932|7.9518|7.6814|7.5325|7.3283||7.1958|7.1296|6.9034|6.6302|6.3791|6.6964|6.9475|7.011|6.9586|6.6413|6.7433|6.6054|6.4867||6.9282|6.6495|6.4426|6.3212|6.2274|6.1667|5.9515|6.0811|6.3019|6.1005|5.877|5.9322|6.3295|||6.3239|6.2219|6.2936|5.9101|5.5486|5.5128|5.5873
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|155.2|156.9|157|158.4|159.2|159.2215|157.0896|156.8|154.1|153.6|155.4|161.6|164.3|162|163.3|164.4|155.3|158.8|164.7|168|167.1|173.8075|174.1|171|169.7|169.5|169.2|172.72|173|174.1|175.1502|176|170.8|158.7|159.9|160.4|167|170.5|170.5|163.1|147.5|157.3|160.25|161.3|163.3|161.7|161.8|162|166.1|161.2|165|171.1|172.7|180.1||170.696|179|171.6|||173.1|171.2|159.4|163.4|170.2248|164.2|166.995|166|164.9|162.2|161.488|156.7|159.5|158|154.4|149.2|145.5|136.3|134.5468|132.8|134.5|135.1|132.7|132.2|128.4|126.5|126.9|126|129|125.5|126.1|126.3|130.15|129.4|128|122.8|119|119.1|119.1|124|125.6|124.1|126.8|131.7|128.6|124.945|122|114.2|120|114.3|112.1|115.4|116.1|118.1|114.9|125.2|125.6|127|126|125.1|126.4|129.2|129.5|125.7|125|124.4|125.4|124.3|135.7|140.3|143.3|143.7|147.5|145.3858|146.6|140.3|140.1|141.0277|142.2|140.66|143|148.4501|148.9||149.7|148.4|147.7252|146.1|150|148.2|143.5|145.8|145.6|142.3|142.5|142.8|137.1825|137.4|136.9|133|131.16|129.5|128.1|131|127.4402|126.0277|124.6|123|124|124|121.3|122.4788|119|117|118|118.1|117.4438|115.1|121.5|121|121.835|123.3|126.3|122.9462|124.5|119.6549|118.7|118.1|118.8|118|120.8|127.4|129.9|131|126|125.1|126.7|124.125|116.976|120.4|122|125|126.0662|126.1|133.5|132.5|128.1|129.2|130.355|127|133.7|132.7|134.6||134.1238|133.3|132.2|133.9|127.5|124.7|123.6|128.376|129.5|127.8||126.7|128.385|125.2|121.724|121.5113|125|127.7|125|126.8|124.5|124.8|125|122.204|120.0002|118.8|112|112.9|130.7|||130.7|118.4925|119.1|118.1|121.9|122.1|127.4
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|82.5|80.8|80.1|79|78|79.2|79.3|76.7|76.3|77|78.2|79.2|79.5|77.4|75.8|76.1|75.5|74.5475|75.381|75|76.3|77.2|78.7|78.3|76.3|77|75.3|77.1|79|79|81.5|81.7|80.1|78.4|76|74.8|77.3|72.4|74.6|74|74.6|75|76|76.3|76.9|75.4|75.5|76.4|76.3|77.86|79.4|76.6|74.4|74.4||74.1|74.8|74.1|||73.3372|72.5|72.3|70.5|74.0674|76.1|73.7|70.3|90.3|89.7526|91.4|92.5|92.9|92.7|89.4545|83.9|81.6|77.7|77.2|78.681|79.4|81.17|79.7425|78.9|77.1|76.7|76.7|74.7|73.4|74.8|75.5649|73.9364|66.05|65.4|63.4|63|60.7|61.2944|58.4|60.7|61.4|62|61.9385|61.809|58.16|63.9|63.3|63.5|64.1|63.3455|62.7|63|63.3242|63.5091|61.7|60.9617|61.6|59.8738|58.5|57.3|57.4|57.2|58.9|57.1|56.5|55.8|59|59|61.8|60.3|58.5|59|60.3|59.1|59.57|59.3425|59.8|60.3|58.608|57.256|58.4|57.8|58.2||56.2|54.6|55|55.1|56.5|56.2|56.27|58|58.1|58.7|58.1|57.5|57.8|57.1|54.8|54.1|55.5|54.5|54|53.0763|53|52.1|54.6|54.5|53.6|59.4|61.4|60.6|60.8|60.6|60|60.9|61.3|60.2|61.149|60|58.4075|60.2|60.8|60.7|60.1|57.8|60.6|60.7|56.397|57.7|57.1|62.9|65.2438|63.2|62.2|62.7|62|57|53.614|49.5|49.5608|51.686|52.7|52.0228|48.65|46.95|42.1883|37.95|35.348|33.5|34.5|34.2|35.8||34.394|36|36.35|36.1975|35.7||38|37.8033|39.5|||37.55|38.1|37.1267|37.25|36.838|38.4942|38.15|36.3|37.45|35.5|35.5||35.8313|37.15|39.35|37.15|35.5051|40.35|||39.2|38.6|40.35|37.55|34.4616|33.7|34
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||||||||||||||||9.68|||||||||10|||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|20.72|20.81|21.47|21.21|20.95|20.39|21.01|20.76|20.49|20.86|20.96|21.17|20.92|20.78|19.875|20.65|19.795|19.44|19.18|18.71|18.575|18.94|19.075|18.455|17.745|18|18.12|18.26|18.05|17.585|16.86|16.54|16.625|16.145|15.95|15.855|16.19|15.815|17.38|17.295|18.395|18.445|18.3|18.01|18.295|18.425|18.19|18.84|18.91|18.7|17.95|17.98|18.19|17.82|||22.89|18.09|||17.88|17.68|17.42|16.76|17.7|18.07|17.93|17.76|17.9|17.82|18.22|18.12|17.95|18.07|18.39|18.68|18.83|18.28|18.2|18.61|18.57|19.18|18.98|18.44|18.09|17.68|17.8|17.38|16.96|16.73|16.9|17.23|17.09|14.47|14.04|13.84|13.69|13.56|13.15|13.3|12.65|12.7|13.36|13.66|22.89|14|14.41|16.28|22.89|15.94|22.89|16.23|16.74|17.8||17.32|22.89|16.75|16.29|17.5|18.03|17.69|17.39|17.55|16.88|22.89|22.89|17.65|17.58|17.98|17.82|17.83|17.69|17.44|17.62|17.67|22.89|17.69|17.47|22.89|17.94|17.97|||22.89|22.89||17.57|17.06|16.66|22.89|22.89|16.92||22.89||22.89|16.89|22.89|16.18|16.01||22.89|22.89|16.94|16.98|22.89|17.33|17.79|17.83|18.26|22.89|22.89|18.5|22.89|20.21|22.89|22.89|22.41|22.1|22.15|22.31|22.89|22.89||||22.4285|22.1285|22|22.0143|22.5285|22.8857|22.4428|22.4714|23.2|23.8024|23.3428|22.3857|22.2843|22.8143|23.1143|22.9571|23.7|23.3285|23.3143|22.9714|22.4|22.0857|22.0571|21.8814|20.7771|20.6857||19.8143|20.1286|20.1428|20.1571|20.1571|19.9|19.7714|20.2714|20.6714|20.3857||20.6143|20.6343|20.4714|19.7286|20.8714|20.7857|21.1502|20.9714|21.1285|19.5143|19.3714|19.2571|18.8857|20.0143|20.2428|20.6|19.8|21.3428|||21.7785|21.0591|20.6571|19.8|18.7701|18.9286|18.7428
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|7.89|7.85|7.77|7.7|7.57|7.58|7.68|7.57|7.51|7.43|7.5|7.45|7.45|7.37|7.25|7.5|7.62|7.47|7.45|7.33|7.3|7.46|7.58|7.35|7.17|7.28|7.36|7.38|7.49|7.47|7.43|7.47|7.43|7.26|7.12|7.11|7.11|6.88|6.95|7.2|7.27|7.25|7.29|7.16|7.08|7.4|7.15|7.09|7.05|6.97|6.84|6.93|6.8|6.83||7|7|7.04|||6.86|6.88|6.7|6.54|6.88|6.74|6.64|6.63|6.75|6.78|6.92|7.08|7.09|7.09|6.88|6.82|6.81|6.74|6.71|6.8|6.8|6.75|6.75|6.67|6.73|6.78|6.74|6.69|6.7|6.59|6.52|6.38|6.01|5.67|5.49|5.46|5.15|5.17|5.07|5.04|5.14|5.38|5.7|5.92|6.07|6.08|6.11|6|6.03|5.92|5.97|6.06|6.08|6.17|6.14|6.04|6|5.96|5.9|5.84|6|6|6.12|6.14|5.82|5.91|6.04|6.16|6.25|6.67|6.67|6.81|6.76|6.67|6.53|6.53|6.29|6.23|6.29|6.08|6.09|5.99|6.04||6.1|6.18|6.21|6.28|6.3|6.17|6.24|6.33|6.2|6.29|6.31|6.42|6.53|6.25|6.2|6.27|6.38|6.47|6.44|6.16|6.34|6.04|6.47|6.58|6.55|6.55|6.59|6.61|6.97|6.8|6.86|6.99|6.96|6.78|6.96|6.8|6.93|7.08|7.13|7.21|6.99|7.07|6.95|6.89|6.93|7|6.75|6.96|6.95|7|7.19|7.24|7.39|7.4|7.08|7.3|7.46|7.79|7.97|8.06|8|7.79|7.75|7.22|7.04|6.95|7.08|7.12|7.09||6.83|6.73|6.7|6.88|6.96|6.89|6.89|7.04|7.02|7.6||7.62|7.58|7.68|||8.21|7.68|7.53|7.51|7.44|7.57|7.36|7.56|7.79|7.89|7.62|7.71|8.31|||8.24|7.99|7.36|6.96|7.02|7.14|
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|4.32|4.29|4.3|4.3|4.3|4.33||4.23|4.04|3.83||3.95|||3.95||4.09|4.09||3.76|3.71|||3.82||3.87|3.85|3.77|3.77||3.6||3.55|3.5|3.46|3.46|3.41|3.37|3.35|3.38|3.57|3.65||3.59||3.6||3.59|3.59||3.57|||3.6|||3.62|3.65|||||3.47||3.55|3.71|||3.72||3.68|3.67|||||3.71|3.7|3.69||3.87||3.93|3.92|3.9||3.91||||3.67|3.65|3.71|3.45|3.07|3.06||||2.97|2.96|||||3.14|||||3.22||3.23|3.25|3.21|3.21|3.18|3.17|3.14||3.23||3.29|3.33|3.31|3.35||3.37|||3.58||3.51|||3.61||3.51||3.55||3.55||||3.56||3.6|||3.58|3.6|3.61||3.7|3.79||3.69||3.62|3.59|3.58|3.55|3.48|3.47|3.45|3.45||3.49|3.53|3.51||3.63|3.59|3.65|3.67|3.71||3.97|3.96||4.12|4.19|||4.09|4|||||3.97||4.05|4.07|4.12||4.14|4.09|4.09|4.16||4.21|4.38||||4.27|||4.05|4.08|4.02|||||4.08|4|3.93||||||3.95|3.95||||||||4.03||4.03|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|53.6|53.1|54.4|53.4|53.2|52.8|51.4|49.5|49.75|49.45|50.5|52.7|53|52.3|51.4|54.4|53.9|53.9|55.7|54.7|55.4|55.7|56.6|58.1|55.3|52.8|52.1|52.2|52.4|52.2|51.9|51.3|51.1|50|48.15|45.7|48.1|49.95|50|49.35|49.3|49.65|49.2|48.95|48.85|49|49.1|48.9|48.25|48|49.35||48.7|49.35|||50.1|49.8|49.8|||48.8|48|47|45|42.75|42.6|42.25|42.2|40.85|40.2|40.25|40.05|40|40.75|40.95|40.7|41.7|40.65|40.7|40.65|40.55|40.8|39.85|39.85|39.65|39.1|39.05|39.05|38.4|37.9|36.75|36.5|37.65|37.4|37.25|35.85|35.7|35.15|34.05|33.8|33.5|34.8|34.85|36.6|37.45|38.95|39.2|39.7|39.85|39.05|39.1|38.5|36.6|37.8|37.55|37.65|39.15|39.8|39.6|38.65|38.6|38.65|37.95|37.3|37.45|37.25|36.25|35.5|36.5|35.4|35.75|35.65|35.4|35.55|34.8|34.25|33.75|33.85|33.6|35|34.65|34.05|33.1|33.95|33.9|34.15|34.1|34.5|33.9|34.6|35.45|35.45|34.75|34.5|34.5|34.85|33.5|32.5|32.25|31.15|27.55|27.75|27.85|27.95|27.55|27.65|27.75|27.85|27.9|27.85|27.85|27.45|27.9|27.65|27.85|27.9|27.5|27.7|27.8|27.95|28.1|28.2|28.3|28.15|28|27.9|28|28|27.85|27.5|28.1|28.45|28.1||28.2|27.7|27|25.8|24.1|25.15|25.65|25.8|26.45|26.6|26.8|26.55|26.15|25.9|25.1|26.1|26.4|26.65|26|25.6||25.6|25.1|25.25|24.85|23.8|24.15|25.2|25.15|25.1|24.45|24.4|23.95|23.5||24.5|24|23|23.05|22.2|22.3|21.65|23.05|23.55|23.85|23.3|23.4|24.25|||23.85|22.8|22.8|22.05|21.4|21.05|21.65
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|9.2271|9.0501|9.1042|9.1829|9.1239|9.3008|9.1632|9.2222|9.0452|9.001|9.0747|9.2025|9.1829|9.0895|8.9911|9.1288|8.8682|8.7748|8.8928|8.9174|9.0256|9.0206|9.3795|9.4188|9.4188|9.0108|9.001|8.8388|8.7601|8.7306|8.7748|8.7503|8.7011|8.7011|8.6028|8.5635|8.6569|8.9961|9.0747|9.2763|9.1829|8.9076|8.8437|8.6519|8.6126|8.647|8.6618|8.593|8.5782|8.5831|8.4111||8.3472|8.4799|||8.4504|8.3275|8.2882|||8.357|8.3177|8.3078|8.475|8.2194|8.1309|7.8802|7.9441|7.9883|8.0571|8.1604|7.9686|7.8654|7.9097|7.9244|7.9391|7.4082|7.4033|7.3247|7.3247|7.2706|7.2116|7.246|7.2067|7.246|7.3148|7.1477|6.9904|6.956|6.9265|6.9363|6.7741|6.9658|7.01|6.9609|6.8282|6.72|6.7987|6.8134|6.5774|6.6119|6.8036|6.9068|7.1034|7.0936|7.2509|7.2657|7.4525|7.4967|7.4033|7.4426|7.4426|7.4918|7.3247|7.0051|7.0641|7.1182|7.1182|6.9756|6.9117|6.8724|6.9412|6.838|6.7987|6.7741|6.8527|6.7495|6.7987|6.9166|6.8085|6.7151|6.6758|6.6364|6.6512|6.6807|6.5774|6.5578|6.6119|6.5037|6.5578|6.6708|6.6315|6.6708|6.6364|6.7249|6.6266|6.6266|6.5725|6.5185|6.5283|6.5381|6.484|6.4693|6.4693|6.5234|6.5086|6.3808|6.371|6.3267|6.2972|6.3808|6.5332|6.484|6.3317|6.1203|6.1596|6.1547|6.1547|6.022|6.022|5.9286|5.8941|5.8253|5.7565|5.7319|5.7958|5.7467|5.7909|5.7319|5.8057|5.8401|5.8696|5.958|5.958|5.9236|5.9089|5.8351|5.8106|5.8646|5.8204|6.022|6.0564|6.076||6.1252|6.0908|5.9925|5.6533|5.8106|5.9113|6.0218|5.9498|6.0315|6.0651|6.0074|5.9834|6.1564|6.1516|6.0555|6.36|6.23|6.22|6.175|6.09||6.095|6.015|5.855|5.78|5.735|6.02|6.13|6.225|6.23|6.125|6.02|6.02|5.995||6.14|5.805|5.69|5.62|5.55|5.47|5.405|5.365|5.36|5.49|5.5|5.58|5.58|||5.75|5.505|5.425|5.245|5.135|4.974|4.776
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|13.84|13.6|13.66|13.7|13.64|13.82|13.72|13.62|13.64|13.56|13.76|13.7|13.7|13.6|13.26|13.38|13.32|13.26|13.28|13.36|13.52|13.62|13.52|13.42|12.32|13.38|13.34|13.28|13.2|13.2|13.08|12.92|12.94|12.78|12.36|12.44|12.62|12.84|12.94|13.08|13.2|13.14|13.14|13.28|13.44|13.6|13.56|13.72|13.8|14.12|13.9|13.52|13.52|13.64||13.58|13.6|13.4|13.38||13.42|13.2|13.12|13|13.14|12.74|12.42|12.34|12.34|12.42|12.64|13.32|13.56|13.68|13.94|14.04|13.94|14.42|14.46|14.5|14.5|14.5|14.5|14.5|14.3|14.16|14.14|14.22|14.04|13.96|13.5|13.54|13.5|13.86|13.56|13.56|13|12.94|13|13|13|12.94|13.06|13.54|13.52|13.2|14.34|14.48|14.5|14.44|14.3|14.5|14.58|14.62|14.56|14.24|14.3|14.56|14.48|14.18|14.2|14.2|14.56|14.46|14.16|14.16|14.4|14.36|14.54|14.8|15.2|15.16|15.32|15.36|15.28|15.4|15.32|15.22|15.22|15.32|15.72|14.9|14.74|14.88|15.04|15.08|14.92|14.9|14.9|14.78|14.92|15.08|15.2|15.42|15.52|15.54|15.44|15.46|15.22|15.3|15.34|15.5|15.1|15.42|15.34|15.06|15.1|15.16|15.06|15.1|15.3|15.28|15.34|15.4|15.34|15.28|15.28|15.12|15.24|15.08|15.2|15|15.08|15.14|15.26|15.2|15.06|14.84|14.76|14.56|14.5|14.76|15.08|14.56|14.34|13.82|13.94|13.8|13.62|13.52|13.94|14.38|14.56|15.02|14.88|14.46|14.46|14.44|14.22|13.76|13.98|13.96|13.78|13.6|13.44|13.3|13.58|13.8|13.46|13.12|12.98|13.38|13.6|13.9|14|13.84|13.74|13.72|13.8||14.16|14.04|14|13.8|13.08|12.88|12.64|12.72|12.94|12.7|12.28|12.62|12.64|||12.72|12.14|12.2|11.68|11.22|10.66|10.88
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|811.1|770.1|770.1|770|765.1|770.7|768.1|765|765|760.5|765.1|784|780|780|777|798|786|734.6325||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.15||10.23||10.16|10.38||9.88|9.66|9.76|9.61|9.51|9.38||9.06|9.22|9.44|9.36|9.62|9.71|9.64|9.67|9.72||9.7|9.72|9.43|9.2|9.22|8.93|9.14|9.18|8.96|8.99|8.41|8.29|8.31|8.54|8.37|8.45|8.62|8.62|8.49|8.54|8.78|8.97|8.89|8.85|8.91|8.98|8.88|9.05|9.29|9.11||||9.25||||9.06|8.89||9.19|9.18|||9.16|9.03|9.26||||9.27|9.15||9.07|||8.97|9.11|8.92|8.93|8.86|8.9|9.46|9.32|8.88|8.25|8.06|7.91|7.96|7.25|6.92||6.74|6.5||6.22|5.92||5.96||6.29|6.34|6.46|6.53|||6.63|7.01|7.08|||7.28|7.05|||7.16||7.32|7.24|7.17|6.97||7.25|7.36|7.58|8.04|8.06|8.17|8.16|8.09||7.79|8.65|8.52||8.29|8.06|7.83||||||7.4||||7.21||||7.42|7.42|7.28|||7.12|7.17|6.96|6.88|7.27|7.24||||7.34|7.5||7.75||7.44|7.49|7.59|7.41|7.46||||7.25|7.32|7.09|7.21|7.21|7.33||7.58|7.4|7.49|7.8|7.7|7.8|7.95|7.91||7.8|7.91|8.09||8.3|8.27|8.27|8.09|8.03|7.85||7.35|7.2|7.11|6.99|||||6.85|||6.84|6.94|7.35|7.11||6.84||6.74|6.5||6.78|7.11|7|6.82|6.18|5.9|||6.1|6.09|6.04|6.08|6.19|||6.14|6.07|6.32|5.82|5.57|5.77|6.02
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|26.57|26.26|25.68|25.53|25.49|25.3|24.91|25.04|24.61|24.19|23.81|23.8|23.71|23.36|23.41|23.77|23.65|23.36|23.63|23.58|23.22|23.23|22.99|22.4|21.21|20.9|20.47|21.32|21.97|20.83|20.73|20.22|20.05|20.06|19.77|19.86|20.02|20.06|19.98|20.27|20.7|20.35|20.02|19.96|20.47|20.62|20.97|21.02|21.01|21.18|21.43|21.3|20.95|20.44|||20.51|20.55||||20.23|20.01|19.68|20.71|20.17|20.17|20.2|20.18|20.14|20.77|20.52|20.08|20.4|20.3|20.08|19.84|19.8|19.44|19.22|19.34|18.93|18.87|19.03|19.23|19.09|19.13|19.32|19.4|19.36|18.62|18.38|18.3|18.28|17.86|18.43|18.34|18.46|18.27|17.84|18.02|17.45|18.14|18.75|19|18.61|19.06|19.38|19.79|19.8|19.73|20.24|20.3|20.3|20.1|19.75|18.86|18.91|18.61|18.5|18.92|18.77|18.86|18.84|18.77|18.63|18.45|17.2|17.17|23.8|23.63|23.19|23.08|23.3|23.17|23.01|22.89|22.69|22.95|22.83|23.23|23.87|23.8||24.13|24.54|24.57|24.44|24.15|23.99|24.24|24.28|24.33|24.52|25.23|25.44|24.93|23.89|23.79|23.36|23.28|23.46|23.36|22.46|22.48|22.45|22.45|22|22.4|22.98|23.41|23.87|23.82|23.91|23.77|23.92|23.69|23.76|23.73|23.75|23.64|23.75|23.72|23.8|23.5|23.14|23.06|23.09|22.52|23.22|22.96|23.3|23.63|23.57|23.39|23.55|23.55|23.59|22.77|22.98|23.11|24|23.83|24.21|24.68|24.2|23.7|23.58||22.8|23.3|23.43|23.05||22.92|23|22.86|23.04|23.3|22.77|21.83|21.52|20.92|20.63||20.54|20.59|20.49|20.41||20.47|20.06|19.45|19.59|19.39|20.01|19.51|19.31|19.34|19.59|19.05|19.04|19.93|||19.3|19.2|19.17|18.43|17.96|17.91|17.91
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|6.38|6.36|6.35|6.3|6.11|6.04|5.79|5.53|5.53|5.49|5.5|5.5|5.51|5.45|5.33|5.48|5.44|5.4|5.52|5.5|5.41|5.41|5.61|5.57|5.41|5.27|4.95|4.86|4.9|4.84|4.695|4.675|4.585|4.535|4.49|4.485|4.55|4.45|4.45|4.45|4.625|4.665|4.655|4.645|4.645|4.66|4.635|4.68|4.68|4.69|4.685|4.65|4.67|4.785|||4.785|4.685|4.63|||4.525|4.495|4.48|4.57|4.525|4.44|4.44|4.52|4.455|4.44|4.455|4.485|4.51|4.5|4.48|4.47|4.405|4.585|4.72|4.73|4.64|4.575|4.585|4.555|4.515|4.53|4.51|4.39|4.335|4.37|4.495|4.285|4.25|4.14|4.01|3.86|3.88|3.89|3.88|3.875|3.97|4.105|4.16|4.24|4.265|4.34|4.38|4.42|4.365|4.46|4.6|4.68|4.755|4.77|4.805|4.805|4.88|4.855|4.755|4.735|4.715|4.73|4.715|4.7|4.69|4.705|4.65|4.67|4.7|4.55|4.6|4.565|4.585|4.555|4.58|4.475|4.5|4.51|4.515|4.525|4.565|4.555|4.64|4.645|4.615|4.61|4.63|4.61|4.56|4.57|4.61|4.565|4.65|4.69|4.68|4.75|4.755|4.73|4.73|4.79|4.77|4.81|4.75|4.73|4.79|4.785|4.82|4.865|4.9|4.96|4.985|4.97|4.95|4.95|4.92|4.88|4.89|4.97|5.07|5.03|5.08|5.1|5.15|5.12|5.03|4.97|4.97|4.93|4.875|4.685|4.76|4.75|4.755|4.83|4.76|4.795|4.75|4.64|4.7|4.795|4.99|4.94|5.12|5.07|5.11|5.07|4.995|5.22|5.09|5.14|5.12|5.05|5.01|4.81|4.895|4.91|5.08|4.91|4.89|4.81|4.76|4.715|4.81|4.515|4.52|4.565|4.515|4.55||4.71|4.68|4.705|4.67|4.65|4.64|4.62|4.48|4.63|4.65|4.71|4.63|4.915|||4.94|4.9|4.74|4.6|4.57|4.6|4.54
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|267.591|271.801|276.947|275.544|271.333|276.011|274.608|268.994|262.913|261.041|257.299|249.346|244.668|243.264|238.586|239.522|242.862|228.294|217.067|220.341|224.552|225.487|224.084|222.213|217.067|219.874|222.68|232.972|232.505|219.406|220.809|218.47|212.388|211.453|214.26|211.621|216.131|213.792|215.663|217.067|219.874|218.938|213.792|215.663|216.599|223.373|220.341|226.423|224.552|222.868|211.453|209.582|205.839|205.727||210.985|210.985|203.032|||202.097|196.015|192.74|193.068|208.646|208.646|209.582|207.71|208.178|209.582|210.985|210.049|211.921|225.487|223.616|215.663|211.921|208.178|203.032|205.371|207.71|203.968|203.968|199.29|195.547|193.676|188.998|187.126|177.022|174.963|175.525|172.531|165.457|140.719|139.783|138.286|130.614|134.357|140.906|147.643|146.52|147.081|158.122|158.496|161.864|161.49|164.11|163.361|159.245|162.426|162.8|167.665|168.414|175.712|180.203|177.209|177.583|183.384|177.77|177.022|179.267|179.267|179.08|181.513|176.46|174.589|180.577|178.144|180.577|192.74|206.307|201.629|200.693|199.29|200.693|200.693|200.019|193.676|186.565|187.126|192.74|189.465|188.53||197.418|195.079|195.079|195.547|194.144|194.144|196.015|196.483|201.629|207.242|206.775|210.985|210.985|205.839|203.5|201.161|203.032|210.517|213.324|214.26|216.131|217.067|214.26|214.26|214.26|215.195|217.067|219.406|218.938|219.874|219.874|219.874|218.002|218.002|219.874|221.277|217.067|211.921|208.646|210.049|209.582|207.71|208.646|212.856|210.049|213.324|211.921|214.2597|219.4057|216.5988|215.7567|203.5|203.5|203.0415|195.5471|192.7402|193.208|203.5|207.2425|213.7919|191.8046|185.8165|192.2724|180.3899|177.9572|178.7057|184.5066|177.9572|168.4138||163.7356|168.4138|172.1563|172.3434|167.6653|159.0574|158.8703|163.5485|169.7236|171.2207||167.6653|167.6653|168.6009|176.2731|179.8285|175.8988|183.9453|175.8988|171.0335|172.3434|173.279|173.279|179.6413|185.068|184.3195|181.8869|183.7581|191.8046|||194.6115|187.1264|184.6938|177.0216|171.4078|173.6533|173.6533
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|400|397.5|404.5|410|411.5|429|400.5|370.5|356.5|364|365|385|391.5|370|348|335.5|287|285.5|302.5|301|302|308.5|316|319.5|283.5|266|263|261|263|263|263.5|267|266.5|271.5|267.5|258|268.5|267|259|249.5|253.5|246|238|233.5|233.5|234.5|239.5|238|238|247.5|253||243.5|236.5|||225.5|223|228|||219.5|208|196|207|201|200|200|195.8|196.6|198.2|199.2|198|196.8|201|195.2|188.8|192.6|189.2|186.8|182.4|179|181.2|183.2|179.4|180.8|176.8|175.2|176.8|179|173|173.4|174.6|177.4|178.2|176|176|174.2|173.8|172.4|171.4|178.6|185.4|185|194|179|193.8|200|202|201|203|200.5|202.5|201.5|200|199.4|199|198|202|203|201|186|186.2|184.8|177.2|172.2|170.2|170|171|174.6|175.6|180|166.4|158.8|158.6|159|154.8|154.4|157|158|159.6|162.6|161.8|162|156.8|156|159.4|158.8|158.6|159|164.6|160.6|162.4|159.4|158|155|152.8|152.6|154.2|150|146.8|146.6|146.2|145.4|147|144.2|143|142.6|141.8|145|157.4|161.8|167.2|170|165.8|168|161.4|145.8|151|144|135.6|125.6|126.6|134.8|127.2|118.2|114|116|120.2|119.2|115|114.8|120.2|125||129|126|127|127.2|127|121.2|133.6|128.2|131.8|134|134|137.2|136|139.4|140.6|139.8|135.8|144.2|139|135||130|124.4|121|121|120|123.4|123|127|128.2|127|124|125.6|125.6||136|134|128.6|117|113.4|109|103.2|102.6|100.2|94|93.9|93.9|88.7|||88.1|91.2|92|95.1|85.5|82.1|80.4
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|148.7|149.5|151.6|149.6|149|148.5|149.3|148|144|143.3|145|143.8|142.3|141.6|139.3|141.2|140.6|138.9|140.3|139.9|139|140.1|142.3|141.1|138.2|138.4|138.3|139.8|140.75|141.4|141.9|143.4|141|137.4|139.1|141.2|149.3|152.1|152.9|156.5|157.6|157.6|158.3|155.6|154.4|152.2|150.5|150.1|151.6|152.8|151.2|149.75|149.7|149.9|||149.4|150.5||||149.25|149.2|149.4|153.45|154.6|156.4|156.4|155.5|152.2|152.7|153.4|150.5|151.4|151.7|149.8|149.5|149|149.25|152|152.2|152.45|154.6|152.5|150.3|150|149|149.2|151.3|152.2|155.1|153.9|149.1|148|146.3|151.1|145.1|146.7|142.3|141.25|139.3|142.5|146|147.2|151.9|149.7|154.5|156.8|156.4|155|155.4|157.7|157.7|156.9|156.2|155.3|156.3|160.2|162.1|160|162.3|160.1|160.3|162.6|160.4|161.2|163.6|167.5|166.4|173.8|173.4|171.9|170.1|167.3|165.5|161.9|159.4|157.4|155.5|154|156.15|156.3|154.4||154.5|156.4|157|158.1|158|155.4|156.6|156.4|156.8|158.3|157.1|158.4|158.5|158.7|155.5|152.6|152.1|152.7|152.6|151|151.5|151.4|151.4|151.85|154.4|154.4|156.3|155.7|154.8|153.7|152.4|163.4|162.8|160.7|162|157.1|158.95|160.7|157.8|158.7|155.4|154.4|150.3|149.3|146.4|146.3|142.7|145.1|148.1|148||145.7|145.6|144|141|141.5|142.95|156|157.6|163|161.5|157.8|154.3|149.7|149.3|148.3|150.3|145.7|143.5||139.5||139.7|139.6|139.4|135.65|132.9|140.5|141.1|143.5||148.3|147.5|146.4|142||148.3|148.7|144.4|136.8|133.9|133.5|134.6|134.7|139.6|138.9|131.2|132.9|141.65|||139.8|139|137.6|129.5|125.8|128|124.5
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|22.2039|21.9671|22.125|22.0066|22.125|22.4013|22.6776|22.6382|22.3816|21.9671|21.7303|21.9474|22.0658|22.1842|21.9474|21.7105|21.7697|22.2039|21.8289|22.796|22.5395|22.7566|22.8553|23.0724|22.8355|22.5592|22.8553|22.8158|22.9342|22.6579|22.5592|21.8882|21.5724|21.375|20.9013|20.171|20.3882|20.2303|20.4079|21.2368|21.5921|21.5132|21.4342|21.0395|20.921|21.8092|21.6316|21.4934|20.9803|21.4737|21.2368|21.0987|20.7434|21.296||21.7697|21.6316|21.5329|21.4342||21.2171|21.0987|20.9013|20.2895|20.7829|20.6447|20.3882|20.0724|19.9145|19.4013|19.8947|20.0132|19.8947|20.0921|20.1513|20.4079|20.2105|20.2895|20.2895|20.0921|20.2303|20.2105|20.1513|19.8158|19.6283|19.5493|19.4309|19.2533|19.2138|18.7796|18.5822|17.9408|17.9901|16.8553|16.4013|16.5592|16.5395|16.6086|16.3914|15.8882|15.6513|15.602|16.0954|16.875|17.1118|16.7368|16.7368|16.4704|16.6579|16.2237|15.6809|15.6513|15.9276|16.1447|16.1645|16.3125|16.2039|16.37|15.97|15.57|15.65|14.9|14.81|14.93|14.52|14.4|14.72|14.27|14.29|14.68|14.47|14.53|14.63|14.62|14.34|14.45|14.48|14.61|14.98|14.84|14.82|14.49|14.27|14.45|14.43|14.31|14.26|14.33|14.28|14.06|14.34|14.7|14.75|14.83|14.9|15.07|15.16|14.69|14.13|13.85|14.22|14.25|14.02|13.36|13.49|13.63|14|14.16|14.06|15.35|15.47|15.14|15.58|15.28|15.58|15.39|15.22|14.88|15.44|14.68|15.02|15.15|15.64|15.64|15.09|15.03|14.87|15.25|15.98|15.97|15.32|15.72|15.74|15.46|15.81|15.62|16.27|16.29|15.73|15.61|15.87|16.65|17.01|17.7|17.68|17.27|17.17|16.51|16.32|15.92|16.31|15.95|15.31|14.43|14.09|14.05|14.23|14.5|13.62|13.57|13.44|13.77|14.33|14.6|14.75|14.54|14.82|15.15|14.88||15.81|14.21|14.13|14|14.24|14.83|14.65|14.5|14.91|14.48|13.87|13.86|14|||13.6|13.56|13.39|13.22|12.91|12.84|12.97
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.482|4.472|4.51|4.378|4.316|4.316|4.216|4.152|4.132|4.092|4.11|4.148|4.168|4.018|3.93|3.982|3.95|3.914|3.934|3.91|3.952|4.046|4.164|4.238|4.134|4.2|4.196|4.24|4.232|4.192|4.074|4.08|3.954|3.88|3.818|3.79|3.804|3.86|3.86|3.874|4.002|4.09|4.048|4.026|3.988|4.08|4.126|4.174|4.1|4.086|3.972|3.912|3.882|3.866|||3.88|3.902|3.942|||3.92|3.86|3.748|3.818|3.68|3.606|3.57|3.582|3.552|3.536|3.57|3.562|3.558|3.592|3.582|3.61|3.706|3.672|3.692|3.702|3.744|3.758|3.764|3.63|3.594|3.652|3.626|3.536|3.45|3.452|3.502|3.45|3.356|3.326|3.468|3.332|3.392|3.196|3.09|3.082|3.136|3.374|3.416|3.51|3.54|3.548|3.488|3.366|3.32|3.4|3.386|3.364|3.524|3.446|3.436|3.432|3.46|3.314|3.258|3.32|3.35|3.414|3.452|3.3|3.33|3.406|3.474|3.488|3.658|3.626|3.622|3.662|3.686|3.706|3.7|3.676|3.674|3.67|3.62|3.692|3.704|3.662|3.67|3.71|3.708|3.748|3.766|3.75|3.68|3.742|3.75|3.764|3.852|3.85|3.926|3.94|3.946|3.9|3.892|3.85|3.83|3.794|3.732|3.754|3.718|3.934|3.92|4.004|4.02|4.09|3.984|3.97|3.96|3.958|3.986|4.028|3.958|3.93|3.918|3.95|4.064|4.05|4.058|3.974|3.912|3.796|3.758|3.86|3.876|3.758|3.836|3.896|3.862|3.886|3.974|4.032|4.01|3.802|3.842|3.952|4.25|4.102|4.248|4.108|3.79|3.85|3.83|3.784|3.732|3.738|3.644|3.49|3.35|3.26|3.286|3.2|3.26|3.212|3.252|3.2|3.334|3.35|3.42|3.362|3.082|3.06|3.218|3.112||3.174|3.16|3.098|2.87|2.708|2.71|2.614|2.682|2.778|2.82|2.82|2.79|2.916|||2.942|2.76|2.64|2.562|2.478|2.478|2.418
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|20.44|20.92|20.72|20.72|20.96|21.28|21.4|21.24|20.48|19.5|20|20.44|20.16|20.12|19.8|21|20.12|18.82|19.3|19.48|19.34|19.48|20|20.28|20.24|20.04|20.04|20.16|20.48|20.12|20|19.7|19.48|19.32|19|18.6|19|20.08|20.04|18.9|19.3|18.8|18.8|18|17.86|15.42|15.42|15.56|15.3|15.6|15.4||15.18|14.96|||14.6|14.76|14.6|||14.38|14.02|13.9|14.16|13.82|13.48|13.4|13.08|12.8|13.02|13.28|12.94|13|12.84|12.8|13.44|12.8|12.98|12.98|12.84|12.48|12.4|12.48|12.3|12.3|12.4|12.42|12.5|12.54|12.46|12.62|12.6|12.68|12.64|12.5|12.04|12.1|11.28|11.32|11.22|11.4|11.8|12.06|11.96|11.74|11.6|12.24|12.34|12.5|12.2|12.64|12.52|12.46|12.42|12.3|12.2|12.14|12.46|12.42|12.52|12.3|12.22|12.22|11.94|11.8|12.02|12|11.96|12.52|12.42|12.38|12.22|12.22|12.5|12.5|12.54|12.44|12.76|12.08|12.82|13.2|13.5|13.4|13.36|13.16|12.96|12.8|13.1|12.9|13.02|12.98|12.86|13|12.18|12.58|12.42|12.68|11.82|11.74|11.66|11.58|11.56|11.22|10.8|10.78|11.2|11.3|11.32|10.6|10.94|10.96|10.56|10.36|10.54|10.64|10.8|10.76|11.06|10.4|10.12|10.22|10.16|10.36|10.36|10.32|10.1|10.4|10.52|10.5|10.74|10.82|11.04|11||10.76|10.5|10.56|10.06|10.2|10.08|10.32|10.28|10.46|10.58|10.32|10.46|10.04|10.24|10.02|10.1|10.34|9.75|9.72|9.42||9.53|9.43|9.41|8.92|9.32|9.5|8.62|8.55|8.24|8.12|8.09|8.31|8.12||8.91|9|9.07|9.01|8.81|8.85|8.81|8.65|8.9|8.98|8.64|8.81|9.1|||9.22|8.7|8.76|8.24|7.9|7.51|7.8
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.78|0.764|0.771|0.764|0.7645|0.758|0.7775|0.7775|0.7975|0.773|0.778|0.759|0.742|0.7295|0.7015|0.7045|0.684|0.682|0.6695|0.671|0.665|0.675|0.669|0.655|0.638|0.639|0.6335|0.629|0.6385|0.603|0.5815|0.576|0.57|0.57|0.57|0.5695|0.5595|0.565|0.563|0.5965|0.6165|0.6275|0.631|0.659|0.657|0.6765|0.695|0.7015|0.696|0.6975|0.688|0.68|0.683|0.694||0.703|0.684|0.705|0.6945||0.681|0.6565|0.6685|0.666|0.695|0.6985|0.6935|0.6665|0.664|0.663|0.675|0.681|0.6855|0.681|0.6835|0.665|0.662|0.662|0.662|0.691|0.706|0.6995|0.6915|0.691|0.6755|0.6645|0.687|0.7|0.6895|0.656|0.625|0.62|0.588|0.544|0.542|0.539|0.539|0.547|0.5465|0.5345|0.53|0.539|0.5645|0.5875|0.59|0.576|0.591|0.6055|0.61|0.608|0.6075|0.618|0.628|0.6555|0.6705|0.6945|0.679|0.676|0.67|0.621|0.6265|0.615|0.625|0.6275|0.6365|0.5895|0.622|0.6545|0.6635|0.691|0.654|0.647|0.652|0.6545|0.6535|0.6535|0.648|0.651|0.6635|0.6155|0.59|0.5925|0.5915|0.603|0.6|0.57|0.6|0.6005|0.585|0.577|0.5795|0.587|0.593|0.6005|0.599|0.645|0.6155|0.605|0.552|0.524|0.527|0.5285|0.494|0.4668|0.468|0.4708|0.4784|0.48|0.477|0.4908|0.5005|0.4972|0.5|0.492|0.49|0.4908|0.4784|0.4796|0.488|0.4712|0.4746|0.4828|0.492|0.486|0.4578|0.455|0.454|0.4458|0.4432|0.45|0.4572|0.476|0.495|0.4912|0.501|0.5|0.5015|0.5025|0.48|0.5065|0.514|0.565|0.5475|0.568|0.559|0.525|0.5295|0.52|0.4938|0.481|0.495|0.459|0.4318|0.4208|0.42|0.4222|0.4234|0.45|0.45|0.445|0.44|0.46|0.46|0.47|0.452|0.4514|0.4682|0.4822|0.472||0.48|0.4718|0.445|0.45|0.4432|0.4424|0.442|0.44|0.4602|0.472|0.472|0.493|0.5245|||0.526|0.5|0.485|0.4752|0.464|0.475|0.486
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|5.41|5.4|5.41|5.45|5.45|5.49|5.45|5.53|5.48|5.47|5.5|5.52|5.49|5.39|5.34|5.46|5.44|5.48|5.49|5.59|5.65|5.62|5.63|5.72|5.72|5.73|5.7|5.7|5.69|5.71|5.71|5.61|5.62|5.49|5.42|5.36|5.41|5.45|5.45|5.58|5.61|5.63|5.65|5.66|5.65|5.65|5.7|5.71|5.69|5.67|5.72|5.74|5.72|5.75||5.62|5.7|5.67|5.64||5.68|5.69|5.68|5.62|5.7|5.7|5.68|5.77|5.82|5.78|5.89|5.89|5.83|5.87|5.86|5.9|5.8|5.86|5.8|5.75|5.72|5.77|5.83|5.8|5.7|5.72|5.68|5.66|5.58|5.46|5.45|5.44|5.36|5.25|5.2|5.23|5.17|5.24|5.2|5.14|5.12|5.07|5.27|5.29|5.28|5.27|5.21|5.17|5.23|5.16|5.03|5.01|4.98|5.13|5.13|5.08|5.08|5.15|5.16|5.15|5.18|5.13|5.15|5.22|5.18|5.18|5.18|5.18|5.15|5.33|5.54|5.58|5.58|5.69|5.65|5.59|5.57|5.57|5.58|5.59|5.6|5.6|5.74|5.77|5.77|5.82|5.82|5.82|5.82|5.86|5.84|5.87|5.78|5.8|5.8|5.86|5.79|5.66|5.56|5.6|5.61|5.63|5.57|5.56|5.53|5.65|5.66|5.72|5.7|5.77|5.84|5.85|5.87|5.87|5.9|5.95|5.91|5.87|6|5.96|5.99|6.06|6.1|6.09|6.12|6.06|6.05|6.07|6.11|6.05|6.02|6.15|6.11|6.06|6.23|6.2|6.14|6.16|6.07|6.15|6.24|6.38|6.31|6.41|6.43|6.42|6.47|6.46|6.4|6.33|6.27|6.21|6.26|6.26|6.18|6.18|6.13|6.13|6.15|6.06|6|6.15|6.24|6.27|6.22|6.23|6.23|6.21|6.15||6.25|6.28|6.25|6.09|6.05|6|5.96|5.92|5.94|5.98|5.91|5.86|6.02|||6.06|5.99|6.11|6.04|5.98|5.97|6.08
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|8.96|8.85|8.98|9.13|9.11|9.29|9.18|9.1|8.93|8.98|9.03|8.87|8.95|8.81|8.47|8.77|8.58|8.88|8.73|8.77|8.83|8.95|9.09|8.9|8.81|8.81|8.77|8.83|8.87|8.69|8.48|8.54|8.48|8.21|8.34|8.11|8.27|8.58|8.5|8.57|8.8|8.92|8.93|8.85|8.93|9.07|8.94|8.9|8.89|8.93|8.88||8.72|8.89||8.82|9.03|9.04|||8.78|8.71|8.49|8.31|8.54|8.43|8.55|8.4|8.39|8.25|8.45|8.53|8.77|8.63|8.38|8.32|8.15|8.12|8.05|8.13|8.12|7.83|7.75|7.74|7.55|7.78|7.88|7.82|7.95|7.74|7.71|7.64|7.71|7.05|6.96|6.93|6.75|6.75|6.54|6.67|6.81|6.54|6.86|7.13|7.12|7.09|7.02|6.79|6.64|6.56|6.51|6.59|6.57|6.58|6.49|6.68|6.5|6.46|6.42|6.33|6.31|6.17|6.16|6.12|5.93|6|6.15|6.24|6.25|6.55|6.49|6.57|6.49|6.55|6.51|6.6|6.54|6.59|6.79|6.69|6.79|6.82|6.83||6.93|6.96|7.04|7.04|7.07|6.92|6.96|6.98|7.1|7.18|7.27|7.57|7.55|7.49|7.38|7.18|7.08|7.16|6.88|6.7|6.51|6.4|6.34|6.31|6.22|6.3|6.5|6.71|6.66|6.59|6.62|6.71|6.67|6.57|6.75|6.64|6.64|6.92|6.99|7.03|7.05|7.07|6.83|6.75|6.78|6.82|6.75|7|7.06|6.72|7.38|7.3|7.21|7.17|6.68|6.84|7.06|7.46|7.68|7.82|7.75|7.39|7.3|7.19|6.95|6.92|6.88|6.77|6.62||6.08|5.98|6.12|5.79|5.66|5.38|5.54|5.54|5.78|6||5.7|5.67|5.62|5.68||5.97||5.18|5.24|5.27|5.33|5.17|5.14|5.64|5.94|5.92|6.03|5.96|||5.9|6.04|5.82|5.88|5.83|5.63|5.7
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|308.5|299.3125|300|301.5|298.5|289|284.5|286|275|271.5|275|268|267.5|269.5|266.5|271|264.5|256|250.5|258.5|264|274|281|274|268.5|270|271.5|273|274|272|263|259|250.5275|245|244|241|245|245.5|245|247.15|253.3094|249|248.6525|251|252.5|258|257|260|257.5|264.5|264|254|254.5|257.5||265|267.5|269.5|||266.5|253.03|254.5|240.98|255|254|255.2088|257|249.9|242.5|240|246.5|243|246|249.5|249|244.5|240.5|236|238.5|243|250|255.5|248|241|239.5|239.5|234.5|222.5|215|216|208.5|202.9049|189.8|182.2|180|180.2|180.4|173.8|176.77|175.2|178|195.8|201.32|198.78|197.8|199.735|200.5|198|198.8|196|198.6|199.735|208.67|209.5|210.5|206|201|190.8|184.6|182.2|183.2|186.2|184|182.8|185|198|198|206|222.5|223.83|214.375|211.5|207.5|205|207.16|205.88|204.5|203|198.2|191|190.2|185.4||186.8|185.6|185|180.6|178|178.4|182|185.4|189.4|192.2|187.583|193|191.2|188.8|180.15|172.6|172.4|164.74|162.4|162.53|163|160.2|162.8|161.6|161.4|165.2|167.8|165.6|167.2|167.4|160|160|160|158|159.34|154.75|160.3712|164.4|168|170.8|170.6|167.8591|160.6|165.4|174|176.907|177.2|182.2|187.8|185|186.8294|182.8|184.2|183.8|173.2|176.2|179.6|193.6|196.2|197|198.4|194.7741|188|183.6|190.55|185|189.595|188|183.88||177.3412|179|183.79|175|169.4|163.2|161.6|166.6|170.6|172.4||169.4|168|174.6|173|174|177|173|171|167.8|164|152|146.8|153.6|159.4|154|150.2|148.8|156|||158.46|149.8|142.6|136.4|127.4|129.8|132.2
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|46.66|46.12|46.6|46.9|46.52|47.09|47.88|46.68|45.96|45.76|45.9|45.18|44.78|43.9|41.58|42.9|42.25|41.82|41.74|41.06|41|41.64|42.45|43.12|43.22|43.18|43.6|44.5|43.22|40.92|40.82|40.82|40.04|38.88|38.3|37.1|38.37|38.88|39.3|37.64|37.83|37.41|37.22|37.64|37.6|38.07|38.1|38.38|38.3|38.56|38.02||38.6|38.1|||38.5|38.78||||37.8|37.71|37.04|37.94|37.48|37.44|36.86|37|36.62|37.12|38.02|37.58|37.58|37.48|37.32|37.28|37.02|37.02|37.22|37.04|37.34|37.04|36.98|36.64|36.52|36.58|37.37|36.2|35.64|35.55|35.62|35.18|34.86|34.38|34.46|33.5|33.46|32.3|31.28|31.72|31.64|33.06|34.48|35.52|30.44|33.04|33.4|32.6|32.58|32.7|33.5|33.44|34.64|35.88|35.7|33.8|33.14|33|32.46|33.1|33.18|33.54|32.42|31.28|31.84|32.24|31.62|31.79|33.14|32.94|32.9|32.92|32.74|32.92|32.44|32.6|32.76|33.26|31.74|32.48|33.16|32.72||33.09|33.74|33.5|33.58|33.26|32.3|32.64|33.1|32.76|33.2|33.02|32.98|33.02|32.78|32.08|31.7|31.56|31.66|31.34|30.98|30.98|30.9|31.42|31.65|31.8|31.76|32.12|31.28|31.98|32.02|31.28|27.12|27.1|26.56|26.56|26|26.2|26.5|26.3|26.34|25.06|25.18|25.02|24.6|24.4|24.68|24.06|24.46|24.84|24.84||24.62|24.66|24.84|24.5|25|24.97|26.6|26.5|27.09|27|26.1|26.3|25.5|24.78|23.92|23.92|23.88|23||22.28||22.34|21.9|21.36|21.14|20.88|21.86|22.68|22.78||22.3|22.31|22.3|22.2||23.38|22.8|22.16|22.84|21.78|21.82|21.75|21.3|21.76|21.84|20.76|21.48|23.1|||22.88|21.78|21.88|20.24|19.56|19.51|19.68
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|43.1|42.55|40.55|40.55|41.3|40.35|40.6|39.25|39.05|39.05|40.35|40.05|39.55|39.6|37.6|38.45|38|37.05|36|35.55|36.15|36.9|37.1|37.8|37.85|37.3|36.5|36|35.4|34.5|34.25|33.95|33.5|32.3|30.85|30.1|31.3|31.1|31.3|32.65|33.35|33.3|32.9|33.3|32.15|35.35|37.35|37.9|37|36.55|35.6|34.6|35.45|34.5|||34.15|33.55|33.75|||33.9|33.15|32.35|33.2|31.85|32.25|32.4|32.6|32.4|32.75|31.7|31|30.3|29.8|29.8|30.15|28.95|28.2|27.35|27.1|27.4|27.35|27.25|26.45|24.75|24.5|25|24.1|23.65|23.25|23|22.8|22.55|22.5|22.65|22.7|22.2|21.6|21.55|21.45|21.75|22.5|22.2|22.35|22.15|21.95|21.85|21.75|21|21.15|21.25|21.3|22.05|22.15|22.1|22.45|22.1|22.15|23.3|23.5|23.35|23.55|23.4|23.55|23.7|23.9|23.5|23.45|24.4|24.3|24.55|24.75|25.1|24.95|24.1|23.6|23.1|23.7|23.4|23.35|22.55|22.5|22.2|22.15|22.05|22.25|22.5|22.25|21.8|21.85|21.95|21.9|21.8|21.8|21.7|21.7|21.7|21|21|20.8|20.5|20.3|19.68|19.46|19.08|19.06|19.02|19.3|19.42|19.96|19.72|19.54|19.22|19.1|19.2|19.02|18.7|18.56|18.44|18.58|18.78|18.98|18.9|18.82|18.58|18.48|18.46|18.56|18.48|18.36|18.1|18|17.98|17.78|17.44|17.74|17.52|17.08|17.78|17.52|18.04|18.36|18.68|18.62|17.84|17.46|17.46|17.26|17.2|16.88|16.52|16.36|16.06|16.58|16.62|15.86|15.72|15.96|15.3|15.4|16|16.02|16.34|15.8|15.7|15.42|15.52|16.06||16.52|15.96|16.62|16.82|16.8|16.6|15.86|15.58|14.96|14.66|14.6|14.38|15.12|||15.04|15|14.84|14.68|14.34|15.1|15
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|644|652|652|650|663.5|673|680|691|662.5|636|624.5|623.5|632.5|632.2|626.5|636.5|628|621|631.5|625.5|623.5|634|636.5|627.5|621.5|616|616|623.5|630.5|632.5|630.5|636.5|634|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|639|630.75|628.5|616|||623.5|610||||612|617|599.89|600|598.5|602|594.5|606|599.83|599.22|595.5||597.17|592.5|591.5|597|596.5|607|609||593.5|598.5|603|610|608|619|628.5|615.08|601|602|610|612|608|601|623.5|588.5|582.5|561.45|557.5|556.5|565|580.5|567|591.5|597|606|605|619|618|620.5|625.5|624|609|611|618.62|618|628.5||606|614|612|610||600|598|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|594.5|593.5|599|600|597.9|582.5|565|552||547.5|534||535|527||518.5||527|529|||540|546.5||||534||||527|||528|534||529|||526||526||527|520|525|520|518.78||513.5|514.5|527|548.5|544.5|557.5||555|551.09|549.37||540.5|547.5||538||||525|526|516.5|498.75|501.5|518.5|521|517||504.75|489.25|480|||||473.5|472.25|||462.5|457|477.75||473.25|483|489.25||||463.5|480|461|451.75|443.5|446.5
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|41.41|40.68|40.58|41|39.92|39.38|39.09|38.66|38.72|37.3|37.64|38.17|37.44|37.17|36.25|36.99|35.99|36.52|37.06|36.98|37.2|37.63|37|36.73|36.19|35.53|35.64|34.87|35.31|34.9|35.14|35.55|36.36|36.28|35.86|33.32|33.58|34.8|34.89|35.47|36.23|36.45|35.15|31.08|30.75|31.13|31.28|30.65|30.65|30.43|30.36|29.52|29.47|29.3|||28.71|28.86||||28.97|29.12|28.75|29.75|30.26|29.8|28.39|27.54|27.86|28.8|29.85|29.15|28.83|27.46|27.24|27.43|27.11|27.09|27.48|27.75|27.33|26.46|26.05|25.79|25.6|26.16|26.51|26.67|26.66|27.52|28.13|27.99|27.14|26.74|26.49|26.1|26.66|25.83|25.26|25.3|25.24|26.56|27.7|28.42|28.13|30.1|30.1|30|29.64|29.74|29.79|30.16|30.58|30.96|30.89|30.41|30.41|29.9|29.06|29.59|29.13|29.63|28.94|28.26|28.23|28.89|28.47|28.54|29.86|29.63|29.44|29.4|29.54|29.82|30.01|29.85|29.69|29.88|28.99|28.68|28.64|27.88||27.92|28.02|27.85|27.77|27.84|27.27|27.31|28.03|28.04|27.95|27.31|28.01|28.22|27.4|26.7|26.4|26.75|26.6|26.22|25.42|25.72|25.69|26.25|26.3|26.54|26.02|26.54|25.83|26.69|25.44|25.39|25.83|26.12|25.66|25.7|24.64|25.21|25.71|25.98|26.24|25.75|25.6|25.17|25.22|24.43|24.12|24.4|25|25.24|25.04||25.92|26.09|25.79|24.11|24.34|24.24|25.68|25.69|26.74|25.84|25.02|25.12|23.62|23.41|23.1|23.86|23.01|22.67||21.95||22.19|21.87|20.57|19.33|18.99|20.05|20.69|21.17||21.57|21.81|22.12|21.83||23.78|23.39|22.26|21.64|22.11|22.03|21.49|21.95|22.5|22.09|21.2|21.98|23.4|||23.33|22.28|21.73|21.38|20.8|21.1|21.54
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|72.2|73.2|75|73.2|75|78.6|76|77.8|74.2|78|83.2|84.2|85|83.6|83|85|85|84.95|91.02|82.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|75.8178|78.7065|81.0175|78.9732|79.062|77.3288|76.9733|73.5957|73.018|74.9734|79.1509|79.8176|80.7508|82.4841|79.0176|81.773|82.6618|82.884|89.0615|88.9726|88.8393|93.4168|105.8605|101.2385|105.4161|101.7718|96.7055|94.2167|90.5725|90.3947|89.3281|82.2619|82.3507|80.8842|78.5287|76.3511|80.0842|82.2619|82.4841|84.484|85.7283|85.2395|84.8395|84.2173|85.2395|87.106|87.106|88.8837|88.6615|85.6839|84.8839||87.7282|87.0171|||88.0837|88.7948|86.4394|||90.1459|88.4393|87.7282|88.4393|81.9508|78.4843|76.9733|75.9956|77.4177|75.3734|78.6621|77.951|78.1288|78.3954|79.7287|80.4398|84.3506|83.8173|81.4175|78.9287|76.3511|75.0178|79.5509|82.573|80.7953|81.0619|80.262|79.1065|79.2843|78.9287|81.6841|85.2395|91.0169|95.9944|96.7055|90.3058|89.7725|89.417|88.5282|89.2392|88.5282|88.1726|91.0169|92.2613|90.4836|90.3058|92.7946|93.5057|93.1501|92.2613|96.1722|94.3945|96.7055|97.9498|98.3054|98.6609|98.4831|98.4831|98.3054|98.3054|95.8166|98.6609|100.6163|98.6609|97.7721|99.1942|98.8387|95.1056|92.439|85.4172|85.3284|85.1506|84.5284|80.3509|79.0176|78.6621|75.5511|79.6398|78.9287|85.6839|87.5504|82.6618|81.2397|80.6175|81.4175|80.1731|80.0842|79.9953|79.1065|76.3511|76.44|78.0399|77.5955|75.9067|73.9512|72.3513|74.4845|76.9733|80.1731|76.7066|76.44|78.751|74.929|72.2625|71.4625|71.818|71.818|71.9069|71.3736|73.6846|72.3513|74.129|74.4845|73.2402|72.4402|73.2402|71.9069|73.0624|75.2845|75.7289|75.0178|73.8624|74.6623|74.7512|74.7512|73.1513|72.2625|71.9958|72.618|70.6625|71.1958|71.107|69.1515||71.2847|70.6625|68.9737|62.7519|63.1074|58.841|58.3077|57.9522|56.53|58.6632|60.1743|59.8187|59.5521|59.3743|55.9078|55.1079|58.3077|62.2186|62.2186|61.9519||61.4186|60.2631|60.0854|59.0188|58.5744|57.5078|55.4634|53.9524|55.1968|54.0413|51.997|52.5303|50.1304||50.9304|51.9081|50.9304|52.2636|49.9526|47.4639|47.375|48.4416|47.9972|47.0195|44.6196|43.553|43.7308|||42.0864|40.3088|39.9088|40.3088|37.9533|38.3089|38.22
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.12|0.11|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|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.11|0.12|0.11|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|0.14|0.14|0.14|0.13|0.12||0.12|0.12|0.12|||0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|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|0.1|0.1|0.1|0.09|0.09|0.08|0.08|0.08|0.08|0.08|0.08|0.07|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|0.09|0.09|0.1|0.09|0.09|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.1||0.1|0.11|0.1|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|0.09||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|0.09|0.09|0.09|0.09|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|125.8|126.3|125.4|121.9|121.5|121.4|121.2|120|117.8|116.9|117|117.8|114.5|114.5|105.6|105.3|103.3|99.85|103|102.6|104.2|107.4|110.4|111.7|109.9|105.9|105.2|107.4|108|107.2|106.7|106.3|105.4|104.9|102.1|103.3|105.2|105|101.4|103.5|101.8|102.2|101.9|102.3|102.1|102.8|101.7|101.4|100.9|102.5|102.3||101.97|101.1|||101.9|101.3||||98.25|99.2|98.83|100.9|101|99.8|99.5|98.7|97.5|94.85|94.55|94|93.75|94.1|93|91.5|94.3|91.6|92.55|93.8|93.8|91.85|126.5|124.1|123.9|128.5|131.8|129.9|127.9|127.5|126.6|124.1|127.4|120|124.2|118.2|117|115|112.85|109.4|102.4|105.1|104.3|109.9|109.7|109.6|109.4|108.6|109.8|108.5|110.3|110.5|110.9|111.4|113.55|113.65|113.9|112.8|111.8|113.1|111.9|112.1|113.2|110.6|110.9|111.6|109.7|110.8|115.8|105.6|105|104.9|104.9|103.3|104|102.3|101|100.3|101.3|101.95|101.1|100.6||101.8|102.1|101|100.8|99.35|96.35|94.85|93.75|93.4|91.95|91.05|91.9|91.55|89.15|88.1|86.45|86.8|85.6|85.45|85.35|85.15|87.25|84.05|87.95|86.4|85.6|87.55|87.55|87.65|86.9|84.65|84.97|82.05|80.2|80.5|79.1|77.8|75.3|77.1|77.3|76.1|75.95|74.6|75.25|74.05|75.05|73.8|75.05|77|76.15||77.55|79.1|80.7|76.6|76.5|78.45|83.2|84.4|86.45|84.25|82.8|82.1|79.3|77.25|75.85|74.05|71.9|71.25||66.9||67.95|67.6|64.5|64.65|62.95|66.6|68.8|69.15||65.4|64.05|63.8|61.7||66.2|62.6|58.5|57|55.15|55|55.9|55.35|55.65|55.1|53.15|55.15|58.95|||62.55|59.45|59.25|56.2|54.6|55.6|56.5
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|93.95|93.85|94.3|94.05|93.4|94.0394|95|95.5|95.5|94|95.5|95.65|94.15|91.5|88.85|90.35|87.425|86.45|83.75|84|84.2|83.9917|83.3|82.85|81.95|83.05|84.441|82.75|80.25|79.5|77.15|76.7548|76.45|75.1|72.855|71.94|72.2|73.6|74.95|78.45|76.7|72.4445|74.0005|76.03|76.55|70.45|68.8|68.2732|67.85|69.7|69.95|69.35|68.4|68.1||67.25|68.25|70.75|||69.0592|65.88|63.3964|60.7|64.35|60.7566|61.45|61|57.85|57.1659|56.37|55.9|55.2|55.1|57|55.15|55|55.75|55.3|55.9|55.5|57.55|59.1579|58.35|56|55.45|54|53.4|48.78|46.7984|45.4792|46.62|47.281|43.8|44.08|41.92|40.8|41.46|40.86|40.6607|40.8384|41.24|43.2096|45.08|46.36|44.62|43.7567|43.42|42.74|43.46|42.92|41.54|42.46|42.64|44.76|45.02|44.6|44.3572|43.76|43.38|43.76|42.6128|42.68|42|41.9|42.52|42.5221|43.08|43.42|45.52|47.5|49.44|48.76|48.5|48.64|47.38|49.98|49.2915|49.12|49.22|48.98|49.8|48.12||48.23|47.96|47.9|48.76|49.58|48.94|48.92|49.2763|49.64|50.4173|51.35|51.8|50.75|50.4|46.9283|44.82|44.8|45.12|44.76|44.26|44.14|43.32|45.74|45.22|45.28|45.44|46.54|44.8055|45.32|47.04|47.9012|48.88|49.5291|47.88|48.169|47.3032|46.86|46.34|46.4304|47.44|48.72|51|51.1|51.3|50|52.0255|54.5|55.9394|56.6|55.75|56.15|55.75|57.5|60|54.25|54.65|55.8|59.55|59.75|60.6|59.1|58.8|58.1015|53.2|52.5|51.85|53.05|52|49.34||49.02|50.05|49.8|49.7|48.9|46.15|44.94|48.58|53.3|52.7||52.15|52.45|51.9|50.25|54.25|54.9|54|49.56|49.6614|48.42|50.9|54|54.1|53.95|50.5|49.98|50.1|53.269|||53|47.12|47.02|44.66|43.96|48.4|49.4106
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.79|1.78|1.79|1.79|1.78|1.87|1.85|1.85|1.84|1.79|1.77|1.78|1.82|1.8|1.8|1.85|1.89|1.9|1.93|1.91|1.93|1.91|1.9||1.9|1.92|1.95|1.97|1.98|1.99|1.97|2.03|2.01|2.07|2.02|2.05|1.96|2.06|2.06|2.04|2.1|2.1|2.05|2|2.01|2.08|2.13|2.14|2.18|2.2|2.29|2.29|2.31|2.25||2.16|2.15|2.18|||2.13|2.11|2.04|2.07|2.06|2.08|2.04|2.05|2.03|2.06|2.06|2.11|2.16|2.06|2.11|2.08|2|2.03|1.92|1.9|1.94|1.89|1.83|1.89|1.97|1.95|1.92|1.88|1.92|2|1.95|1.93|1.96|2.01|2.24|2.16|2.14|2.22|2.17|2.12|2.07|2.1|2.22|2.24|2.3|2.3|2.27|2.73|2.67|2.73|2.74|2.83|2.71||2.73|2.66|2.63|2.63|2.64|2.7|3.44|3.45|3.47|3.45|3.38|3.35|3.13|3.49|3.46|3.6|3.59|3.69|3.66|3.56|3.58|3.56|3.49|3.46||3.46|3.5|3.53|3.68|3.64|3.62|3.54|3.59|3.45|3.26|3.49|3.51|3.47|3.6|3.49|3.48|3.54|3.53|3.45|3.83|3.82|3.93|3.93|3.62||3.51|3.41|3.52|3.51|3.47|3.2|3.3|3.29|3.26|3.28|3.19|3.16|3.15|3.17|3.19|3.2|3.19|3.18|3.05|3.06|3.02|3.03||2.99|2.9|2.97|2.99|2.97|2.9|2.87|2.76|2.71|2.68|2.66|2.66|2.73|2.71|2.65|2.57|2.5|2.5|2.65|2.7|2.75|2.84|2.81|2.79|2.68|2.79|3.04|3.04|3|3.04|3.05||2.81|2.87|2.94|2.85|2.91|2.9|2.83|2.81|2.79|2.79|2.67|2.65|2.75|2.79|2.87|2.86|2.75|2.63|2.45|2.31|2.3|2.4|2.38|2.5|2.46||2.25|2.26|2.16|2.02|2.06|2.16|2.06
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|297|290|298|296.5|292|300.5|298|289|288.5|287.5|296|304.5|304|301|285|295.5|297|295|293.5|306.5|303.5|311|305|301.5|304.5|305.5|306|304|307|299|306|277.5|279.5|271|266|264|267.5|266.5|265|264|265.5|255.5|259|256|249.5|273.5|274|278.5|267.5|269|259||268|260|||252|270|262.5|||264|252.5|250.5|260|263.5|257.5|254|249|248|243.5|248|244.5|238|236|235|233.5|228|221|216|215.5|218|216|220|221.5|218|219|222|205.5|202|204|204.5|200.5|210|207.5|210|199.8|197|196|194.2|192.8|198|205|207.5|205|197.2|196|203|202.5|203|207.5|215.5|213|210|204.5|203|206.5|206.5|205|210.5|204.5|199.6|196.2|195.2|198.2|200.5|203|201.5|200.5|198|197|199.6|199.6|199.2|196.2|197|197.6|194.2|199.6|196.8|203|208.5|209.5|207|205|206|202|202|207|203.5|204|206|199.8|208.5|210|211|206.5|207|204|206|204|202|194|194.8|188.8|190.6|189|196.2|195|191.6|194.6|189.6|188.2|184|182.4|169.2|170.2|162.2|164.6|165.4|168|166.2|169.2|167.4|165|164.2|165.2|172|171|173.2|168.6|169.2|175.2|168||169|172.6|169.6|163|162|165.4|173.2|172.8|174.4|177.8|180|181.6|182.4|184.2|182|179.4|176.8|173.6|172|175.8||173.2|172.4|171.4|168.4|166.4|170.6|170.4|166.8|159.8|158.6|161.2|157.4|152||166.4|163.6|160.6|159|158.8|150|146.8|140.2|140.2|141.4|139|135.6|139|||136.6|133.6|135.4|125.4|118.6|118.6|120
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|35.63|35.24|35.05|35.05|35.85|35.51|35.3|34.75|34.55|34.05|34.3|34.4|34.2|33.75|33.35|33.85|34.1|33.6|34.38|34.75|34.8|35.1|35.4|35.45|35.3|34.8|34.75|34.65|34.8|35|34.45|33.7|33.55|34.75|34.7|34.8|34.75|33.2|32.3|31.55|31.65|31.3|30.7|30.25|30.3|30.35|30.3|29.77|29.6|29.27|29.2|29.05|29.1|28.7|||28.8|28.9||||28.65|28.73|28.8|28.95|29.1|29.3|29.2|28.95|28.85|28.8|28.8|29.05|29.3|29.5|29.25|29.4|29.85|30.05|30.5|30.02|29.6|29.3|28.95|28.3|28.23|28.27|28.23|28.6|28.25|28|28.05|27.8|28.85|28.2|28.23|27.4|27.4|27.6|26.95|27.1|26.98|27.88||28.75|28.85|28.75|28.7|28.75|28.45|28.4|29|28.45|28.95|28.7|28.9|28.7|28.4|28.15|27.85|28.3|28.5|28.5|28.75|28.75||28.8|29.05|28.7|29|28.85|29|28.6|28.75|28.7|28.85|28.55|28.35|28.1|27.9|28.3|28.35|28.15||28.4|28.4|28.6|28.45|28.4|28.3|28.4|27.95|28.6|28.55|28.62|28.7|28.6|28.5|27.7|27.4||27.95|27|26.95|27.15|27.25|27.7|27.8|27.7|27.8|27.85|27.75|28.1|28|27.95|27.9|27.85|27.85|28.01|27.82|28.35|28.45|28.5|28.25|28.1|28.1|29.15|29.6|29.65|31.25|31.35|31.65|31.35|31|30.28|30.3|30.1|30.1|30|30.2|30.1|30.85|30.45|31.4|30.75|29.95|30|30.05||30.05|30.4|30.05|30.25||29.8|28.75|29.85|30.9|31.95|31.75|32.2||33.75|34.08||||33.65|33.48||34.2|34.2|33.92|34.84|35.02|34.35|33.7|33.45|33.1|34|33.25|32.8|33.4|||33.23|32.6|32.55|32.8|32.2|32.55|31.95
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|122.6039|122.6039|122.6039|123.9994|122.8033|123.0027|122.6039|123.9994|123.8001|123.7613|124.7969|124.3981|123.6007|124.3961|122.8033|124.7969|124.9962|124.5975|124.5975|124.5975|125.6072|125.756|125.5982|124.6644|125.2588|124.2647|124.2647|122.699|121.68|121.9493|121.68|122.4753|121.4812|121.8788|122.2765|121.0835|121.8272|120.0894|118.1012|118.4988|118.8965|118.4606|117.9023|115.6805|114.3235|116.5429|118.1012|118.3|118.3|119.8906|120.2882|119.2941|117.3059|118.4988||117.7035|117.9023|115.7168|||113.5997|112.3353|113.1306|113.1306|116.1129|117.9023|117.7035|115.77|115.3176|115.3176|116.3118|116.7094|116.9082|117.1071|118.0515|116.3118|117.6121|115.1188|113.9259|115.3176|117.3059|117.7035|119.2941|119.2941|118.4988|119.2941|119.4929|119.2941|120.4871|121.8788|123.0718|116.9082|114.7212|110.9435|110.9435|111.0926|110.3471|108.16|106.3707|106.3706|106.3706|106.7682|109.3529|112.3353|111.9367|110.6775|109.7685|105.0285|103.3882|103.7859|105.9729|107.3647|106.7682|109.1541|109.1541|108.3588|109.3529|109.5543|108.16|106.9671|107.3647|107.3647|109.5518|108.4721|107.5635|108.3588|109.5518|110.3471|109.9494|109.3529|109.3529|109.9494|108.7565|106.9671|107.3647|106.7682|107.9612|107.5635|109.1541|107.5635|111.8502|109.4346|108.7565||108.3588|109.3529|110.3472|109.3529|108.0939|105.5753|103.9847|103.3882|105.3765|105.3765|106.3706|107.9612|106.1718|108.16|106.7334|105.5912|104.919|107.5121|105.1185|101.927|105.1185|104.3206|102.9244|101.927|101.927|105.7169|106.1158|106.7142|106.7142|107.1131|106.9137|108.9083|108.4166|106.7142|108.7089|109.3073|110.6737|111.3019|112.4987|111.7009|112.6982|112.6982|109.9057|110.5041|109.3073|113.895|112.0998|112.6982|115.6902|112.6982|112.0998|112.6983|111.9003|112.4987|108.1105|109.9057|110.7035|109.1078|107.7115|110.51|114.2939|119.2805|116.7528|114.2939|111.7169|109.7062|107.911|108.5094|102.9244||103.3233|103.3732|102.697|95.943|95.7436|91.7543|91.854|94.7463|91.7543|91.7543||93.7489|96.7409|96.7409|98.7356|101.7276|97.361|98.8353|100.9297|101.1292|98.8353|99.9324|98.7356|100.3313|102.7249|105.7169|103.1238|102.7249|104.7195|||105.1185|101.927|103.1238|101.5281|100.7302|103.1|101.927
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|16.46|16.42|16.34|16.34|16.28|16.14|16.22|16.24|16.24|16.34|16.3|16.41|16.36|16.16|16.06|16.28|16.14|16.66|16.76|16.62|16.58|16.49|16.34|16.16|15.92|16.02|16.28|16.06|16.08|15.5|15.38|15.64|15.58|15.56|15.67|15.74|15.77|16.18|15.94|16.2|16.47|16.67|16.64|16.62|16.3|16.24|16.26|16.2|16.18|16.32|16.38|16.32|16.08|15.86||15.94|16.18|16.3|||16.12|15.92|15.5|15.22|15.63|15.58|15.69|15.54|15.6|15.38|15.5|15.62|15.79|15.74|15.58|15.36|15.28|15.32|15.4|15.48|15.54|15.6|15.5|15.4|15.4|15.28|15.36|15.46|15.71|15.28|14.7|14.66|15.14|15.14|14.76|14.48|14.5|14.44|14.2|14.2|14.06|13.96|14.02|14|14.14|14|14.1|14.14|14.2|14.22|14.18|14.34|14.3|14.46|14.4|14.38|14.44|14.5|14.5|14.35|14.58|14.46|14.58|14.66|14.52|14.62|14.9|14.88|14.72|15.02|15.14|15.16|15.1|15.2|15.04|14.9|14.82|14.66|14.64|14.54|14.54|14.46|14.84||15.08|15.2|15.26|15.64|15.5|15.12|15.1|15.08|15.06|15.46|15.76|16.14|16.08|15.92|15.74|15.6|15.74|15.88|15.84|15.73|15.72|15.76|15.94|16.08|16.16|16.26|16.06|15.68|15.71|15.88|15.66|15.8|15.74|15.72|15.78|15.68|16.04|16.32|16.52|16.55|16.36|16.46|16.32|16.45|16.34|16.34|16.32|16.76|16.82|16.74|16.96|16.84|16.74|16.82|16.3|16.34|16.04|16.56|16.3|17.2|17.16|16.94|16.74|16.48|16.52|15.8|16.26|16.44|16.44||16.32|16.3|16.45|16.42|16.43|16.24|16.12|16.36|16.5|16.55||16.26|16.26|16.26|||16.22|16.16|16.09|16.22|15.9|15.94|15.58|15.48|15.6|15.22|15.22|15.06|15.17|||15|14.54|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|102.4|103.6|104.5|104.5|103|103.3|104.6|105.1|104.9|103.6|103.1|102.5|102.5|100|99.45|100.7|99.65|98.05|97.25|91.4|88.35|88.4|89.35|88.65|89.3|89.8|87.85|87.85|88.15|88|87.35|87.4|87.45|85.9|84.5|83.7|85.15|84.7|84.25|88.65|89.4|89.35|88.5|87.38|86.85|87.88|88.85|88.55|87.85|90.35|87.55|86.2|86.1|86.55|||87.5|87.92||||85.15|83.67|83.8|84.55|83.45|81.7|80.85|81|80.75|81.7|82.15|82.5|82.7|82.6|82.3|82.35|82.2|81.15|82|82|81.5|81.42|80.85|80.1|81|81.9|82.85|82.65|81.3|80.8|79.35|73.9|69.9|67.6|66.6|66.8|65.53|65.1|63.95|63.9|63.9|66.6|67.3|70.65|69.45|71.08|72.75|73.85|74.2|74|75.58|76|76.6|77.42|76.7|76.25|76.05|76.5|76.79|76.95|76.05|75.5|74.4|74.6|76|77.25|78.35|79.15|80.2|81.67|81.8|80.05|80.1|80.2|79.78|80.55|80.9|80.25|78.8|79.35|80.3|80.1||79.92|79.95|81.17|82.45|80.6|80.45|81.95|84.64|83.7|82.9|83.75|83.7|83.05|80.2|78.95|79.05|79.19|78.75|77.2|77.2|76.35|77.25|78.75|78.6|77.05|78|78.3|78.3|80.05|79.9|80.25|79.55|80.5|79.5||79.35|80.8|79.5|78.65|78.15|77.9|77.45|77.05|77.35|75.65|74.2|72.95|73.05|73.25|73.3|75.1|75.1|75.8|75.3|75.2|77.8|78.5|80.06|79.7|80.75|80.6|78.3|76.3|75.75||74.85|79.3|80.75|81.6||77.28||78.7|77.2|76|75.3|75.85|80.65|81.8|81.75||79.85|79.42|79|78.95||78.15|79.92|80.2|79.62|78.15|79.67|75.5|74.4|75.45|79.85|78.8|77.7|79.92||||80.35|78.35|75.45|74.1|74.4|73.15
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|51.7|51.33|51.3|51.79|51.35|51.6|50.3|49.5|48.65|48.5|48.62|48.85|49.15|49.06|48.7|48.6|49.1|49.3|49.25|49.41|49.3|50|50.4|50.3|50.1|50.3|50.19|50|49.95|50.43|50.2|50.5|50.5|49.55|48.9|48.65|49.16|49.2|49.21|49.54|50.1|50.1|49.8|49.25|49.05|49.15|49.62|49.95|50.1|50.4|50.01|50.1|50|50.37||50.1|50.5|50.7|50.37||49.75|49.3|48.85|48.6|49|48.9|48.75|48.95|49|48.6|48.7|49.45|49.45|49.6|49.48|49.1|48.7|48.64|48.95|49.7|49.75|49.8|49.5|48.92|48.75|48.7|48.08|48.05|47.3|47.45|47.05|47.1|47.92|46.85|46.15|46.5|45.95|45.52|44.85|44.4|44.7|44.8|45.5|45.6|45.55|45.15|45.4|45.95|46.1|46|45.99|46.15|46.75|46.86|46.8|46.85|47.05|47.53|46.95|46.8|47.5|47.5|47.65|46.79|46.1|46.71|47.55|46.95|46.55|46.95|47.7|47.25|47.05|46.65|46.7|46.9|47.3|47.25|47.11|46.8|47|46.9|47.2|47.7|46.6|46.45|46.17|46.05|45.75|45.55|45.62|45.74|46.35|46.5|46.95|47.3|46.8|46.1|45.71|45.4|45.36|45.35|45.7|45.61|45.7|45.8|46.4|46|46.05|46.58|47.09|47.35|47.78|48|48.15|48.38|48.48|48.68|48.8|48.35|48.75|49.15|49.34|49.55|50.15|49.75|49.05|50.4|50.2|52.8|52.2|52.59|51.5|51.1|52.1|52.25|52.76|52.66|50.8|51.23|51.5|51.8|51.75|52.55|51.8|52.43|52.1|53.2|52.9|52.1|50.5|50.5|50.5|50.15|49.3|49.6|50.04|50.2|50.4|49.66|49.55|50|50.5|50.6|50.4|49.65|49.6|49.59|49.45||50.2|50.3|50.4|49.85|49.91|49.91|50.5|49.42|49.3|48.85|48.59|48.15|48.62|||49.15|48.4|48.7|48|46.95|47.5|47.36
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|112.57|111.67|112.48|115.29|114.81|115.1|114.29|113.43|114.48|104.48|103.81|104.33|105.29|107.81|108.1|112.62|120.95|120.24|120.38|118.95|119.81|119.86|125.1|120.05|115.05|115.81|116|116.24|114.67|112|109.19|106.9|104.43|102.71|102.95|104.76|100.48|97.9|99.14|100.67|103.81|109.33|110.43|108.86|108.48|113.57|114.81|113.33|112.76|115.05|113.95|110.29|105.76|105|||104.33|102.57|103.33|||100.48|98.52|95.81|101.19|102.9|102.14|101.67|102.48|101.81|100.67|101.43|101|101.52|100|97.33|94.88|96.38|95.29|97.38|99.71|101.05|97.24|92.83|90.95|90.83|92.14|91.45|89.45|85.57|85.31|88.29|86.38|80.95|78.57|77.81|77.14|78.17|70.31|65.29|65.33|60.52|66.48|66.71|68.38|66.38|68.1|69.93|68.71|67.86|66.81|67.71|69.05|71.62|73.83|73.4|72.43|73.24|70.1|65.9|67.07|65.1|66.45|64.95|64.52|65.98|70.71|70.95|73.12|78.93|78.69|77.19|75.12|76|76.69|77.67|78.6|77.62|79.57|80.38|82.86|82.52|82.48|85.36|84.86|85.81|87.05|87.14|85.83|85.05|87.52|88.19|89.48|90.76|90.64|93.98|95.67|94.64|91.45|89.76|91.17|90.29|87.24|83.12|85|86.45|90.52|100.95|102.19|103.71|104.76|106.48|104.48|102.14|102.76|101.33|100.62|97.1|98.14|98.48|100.1|104.29|105.67|107.43|105.48|105.95|104.29|104.43|104.1|103.9|105.33|108.1|111.33|111.24|111.62|110.14|112.86|113.67|108.14|106.29|109.71|116.71|118.33|121.43|113.43|108.9|107.86|104.1|102|101.29|101.43|99.48|102.67|100.19|98.9|101.57|99.62|106.1|106.86|103.81|103.95|104.81|107.24|109.1|109.57|107.14|106.33|108.95|107.24||109.95|107.19|103.29|102.19|102.95|104.14|100.1|99.86|100.33|103.05|103|103.52|111.76|||112.86|110.52|113.43|113.67|113.43|109.05|103.9
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|1006|1028|995|1002|996|990.4061|993|958|970|970|991|1018|1012|1010|992.3625|982.216|967|967|978.2|966|999.99|976|1014|1018|1016|1014|1010|1006|959|960|951|979|971|968.3195|967.285|962|961|960|955|936|922|924|914|914|894|913|930.5763|935.6|957|975.6591|981|998.4875|993.95|993||1003.5608|983|991|||953|932.18|922.8|900.36|908.6446|860|871|872|862|860|843|843|810|820|844.9598|841|843|850|846|834|849|846|830|833|860|858|857|856|854|840|830|827|796|785|793|785|806.0604|793|794|785|810.721|798.85|814|812|785.7857|775|782|793|784|789.07|774.325|798|808|817|823|821.9796|815|841.76|815.69|812|815|813|805|805|806.75|807|830|833|831|830|833.7774|835|848.08|825|823.2961|800|745|833|811|820|853|852|842||810|815.4741|800|810.5|801|778|805|805|823|816|817.85|826|825|840|820|826|832|839|831|811|808|798|812|806.95|761|781|799.28|804|868.521|865|821|765.656|738.56|721|721|732.65|735|740|746|741|735|724.75|701|700.3737|718|725|731|730|763.7675|781|796.02|820|806|760|758|771|772.3799|788.98|780.1|770|771.1972|750|753|785|771|743.8026|721|711|720||752|751.05|739.8835|760|767.04|719|723.5257|729.6|720|714||687|601|721.075|714|709|718|715|709|721|712|725|715|711.1585|707|700|662.52|689|694|||662|569|543.28|527.55|516|535|513
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|58.5|57|55.9|57.6001|55.5|55.1|54.5|59.8|59.2|57.8|51.0612|55.8|52.6|52.9|51.7|52.2|52.2|50|51.6|52|52.1|54.4|54.4|53|54.2|52.9|52.3|52.6|52|49.2|49|48.35|46.5212|45.8|45.35|41.5|41.55|41|41.5|41.55|41.5|41.8|41.5001|41.5|41.5001|41|41|41.25|41.6568|41.25|41.05|41|40.6301|41.0001||40.15|41.45|41.0001|||41.3|40.9901|40.5|38.5|39.9003|40.25|39.7|39.7001|39.8|39.6|40.0001|40.3909|39.55|39.5171|39|38.2|38.05|37.9596|38.1|38.05|39.25|39.29|39|39.15|38.45|37.4792|38.05|34.045|33.05|31.85|31.75|32.55|31.5|27.65|27.5819|28.5|26.6|26.6|27|27.6|28.25|28.805|29.2|28.7|28.9455|28.4272|29.35|30.15|30.05|30.4|30.15|31.3|31.1|30.1|29.3|29.05|30.25|31.05|31.1|31|32.45|32.6|32.7|31.8|32.1|31.55|31.05|31.3318|31.2|32.35|32.35|33.2|33.6|33.5|33.5|33.4|31.5|32.95|31.85|31.3|31.5|31.65|31.5||32|32.5|33.1|34.55|35.2|35|35.5|36.4|36|37.5|37.5|37.85|35.5|34.9|34.432|32.7|32.463|31.7|31.15|31.5|31.5|31.05|31|37.5|36.1|34.965|34.55|34.5|34.5|34.8|35.5|41|43.1|43.9|41.7492|41.4399|41.9038|41.8523|42.3161|42.7285|42.4192|42.9862|41.8523|41.7492|42.0584|41.3884|41.5946|39.6875|39.2236|39.739|40.1514|38.6567|39.069|39.2236|38.5495|38.4536|38.7823|41.4399|41.543|41.2853|38.3474|37.1104|36.0795|36.1311|35.2549|35.3064|34.9813|36.0795|36.1311||34.3786|34.2756|35.8734|35.3064|36.9042|34.8941|35.7187|37.4196|37.1104|36.0795||35.7703|35.1518|35.9765|35.5057|36.1826|36.0795|35.0487|32.8324|31.75|32.2654|32.1623|33.2963|33.6571|33.4599|34.0179|33.1086|34.0475|34.5333|||34.224|34.5848|34.4302|32.486|32.8324|32.2139|29.3791
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|134.6|132.4|133.4|132.8|135.8|137.2|133.4|125.6|127.2|127.2|130.8|136|140|138.2|137.2|139.6|135.8|135.8|139|130.4|134.2|138.6|134|138|135.8|134.6|137|137|134.4|130.4|126.2|125.4|123.4|118.6|115|112.2|117.8|118.6|118.6|118.6|120|122.6|122.4|120|119.2|119|118.6|122|125|125.8|122.6|125|126.8|127.8|||123.6|120.2|118|||112.8|109|106.8|106.4|103.6|105.4|105.2|105|108.2|106.6|106.2|109.4|109.2|108|108.2|106.6|111.6|111.2|114.2|108.4|108|108.4|110.2|111.4|110.6|112.4|113.2|110|104|103.2|103.4|104|104.2|110|108.2|100|104.8|105|100.4|98.2|102|103|104|107.4|109.2|109.4|110.6|111.8|114|112.6|114.2|113.6|113.4|111.4|115.4|116.4|118.2|117.6|119.2|121.8|117.4|115.6|114.6|112.4|107.6|110.4|108.4|106.6|106.8|98.6|95.1|93.6|94.6|92.8|92.7|91.7|90|92|91|95|97.6|96.2|96.9|96.5|96.2|97.2|98.3|99.3|97.7|92.5|93.7|96.9|96.3|96|93.8|87.8|79.4|72.1|75.8|75.9|73.3|71.9|71.1|70|68.6|68.7|68.9|70.1|69.2|70.5|68.1|69.1|68.9|66.7|68|67.5|66.7|66.1|64.8|63.7|64.6|63.7|62.1|60.7|59.5|60.5|61.7|61.2|61.5|62|62.1|62|60.4|60.4|60.8|61.8|60.6|57.2|55.5|57.7|61|61|60|60.1|62.5|62.2|62.6||61.3|59.3|63.7|64.4|68.6|67.2||67.1|67.8|63|61|59.7|58|56.2|58.2|56.9|54.1|52.5|52.5|51||53|53|53.7|53.2|53.2|53.4|51|51|53.3|56.3|56|55.9|55.6||||52|56|50.2|49|47.4|43.45
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|15.36|15.46|15.26|15.04|14.92|15.02|14.8|14.7|14.3|13.86|14.14|14.38|13.96|13.7|13.52|13.54|13.54|13.62|13.88|14.06|14.44|14.88|14.8|14.82|14.82|15.04|15.8|16.68|16.5|16.42|16.5|16.16|15.96|15.6|15.72|15.04|15.64|15.66|15.44|15.16|15.02|14.62|14.56|14.4|14.3|14.36|14.04|13.96|13.64|13.66|13.52||13.22|13.42|||13.74|13.8|13.76|||13.64|13.52|13.36|13.5|13.26|13.18|13.1|13.2|12.92|13.08|13.24|13.26|12.92|12.84|12.74|12.32|12.14|12.2|12.14|12.28|12.38|12.42|12.02|11.94|12|12.18|12.08|12.02|11.72|11.56|11.66|11.66|12.1|12.2|12.4|12.4|12.16|12.02|12.04|12.1|11.8|12.14|12.22|12.38|12.3|12.36|12.42|12.08|11.66|11.7|11.62|11.32|11.66|11.72|11.72|11.72|11.86|11.24|10.86|10.8|10.54|10.62|10.52|10.42|10.5|10.7|10.3|10.32|10.68|10.88|10.9|11|10.98|10.92|10.98|10.9|10.88|10.7|10.66|10.8|10.72|10.7|10.6|10.4|10.54|10.46|10.46|10.24|10.08|10.12|10.04|10|9.95|9.84|9.95|9.74|9.65|9.8|9.57|9.33|9.5|9.5|9.33|9.31|9.15|9.15|9.25|9.39|9.26|9.21|9.02|8.93|8.95|9.03|8.85|8.91|8.67|8.71|8.86|8.94|9|8.97|8.98|8.93|9.03|8.9|8.91|8.82|8.91|8.83|8.87|8.83|8.73||8.91|8.88|8.83|8.55|8.46|8.64|8.83|8.78|9.12|8.98|8.91|8.91|8.71|8.67|8.59|8.4|8.19|8.17|7.99|7.94||8.1|8.1|7.99|7.89|7.82|8.08|8.4|8.25|8.31|8.27|7.9|7.87|8.01||8.23|8.26|8.22|8.14|7.82|8.18|8.18|8.11|8.32|8.23|8.1|8.11|8.57|||8.45|8.2|8.27|8.1|7.91|7.96|8.09
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|62|60.7|60.71|57.6|||||56|57||59.1||||57.6|||58.8|58.68|58.3|58.1|57.9|||54.2|55||58.4|58.44|58.7|||||||||||||||||||61.7|||58.8|58.6|||55.1||||||||||52||||52.1|||||55.6||55.4|||53.5||||||53.3|52.7|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||||46.85|47.25|||50.9|48.5||||51.6||49.2|49.95|49||48|46.2|45.65||||||||||||||||||46.75|46.9|||||||||45.4|||||45.15|45||||46.9|||45.8|45.5|45.5|43.9||38||38.7|||37.65|37.7|37.8||37.5|||||||||35.95|35.15||||||||34.9|34.35||34.3||34.85|35.05||36.3|35.9||34.05|32.8||33|||||36.3|||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|756.66|739|744|712.4|715|737|720|718.65|741|734|705|705|694|672.84|677|657|669|645|661|665|676|680|687|700|706|703|697|695|696|691|681|683|672|678|666|671|680|695|678|680|689|691|682.554|689|688|699|696.39|710|716|721|728|739|724|697||692|708|692|||693|701|696|694|699|675.7|652.3|639|660|648|700.12|672|667|635|634|635|642|634|630|619|611|611.167|599|601|592|587|582.375|589|582|582|576|570.03|568.5|566|566|572|560|568|570|570|574|571.91|574|562|560|563|567|585|581.9236|579|574|585|601|604|596|597|605|619|625|621|632|613.371|604|602|603|601|620|644|641|642|642|634.09|633.2725|623|625|619.621|609.4|612|613|602|605|604.4275|608||604|613.84|606|601|626|613|626|634|602.87|604.726|603|595|592|602|620|635|616|607|612|611|596|597|616|643|641|633|633|622|592|589|587|576|566|571|588.0604|596|615.758|607|595|601|588|573.828|569|574|573|579|571|569|562|555.09|565|575|586|585|577|570|576|563|561|572.7875|574|586|578|585|594.04|604|587.5|588|608||626|627|627|651|629|628|631|640|639|587||589|584|623|584|579|594|601|615|630|594|581.875|576|584|600|598|594|597|599.75|||626|621|618|617.06|621|611|625
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121|119.7|123.25|122.55|125.35|128.3|126.2|112.75|111.5|112.45|112.3|113.2|113.4|113.5|114.6|115.7|114|114.5|114.2|114.8|115.3|116.6|117.2|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|114.3|114|113.05|112.65|112.3|111.7|110.2|110.25|110.6|110.85|111.15|110.9|105.95|105.5|104.1||||105.35||||103.05|103.2|103|102.5|102.5|103.05|103|102|100.83|100.2|98.78|98.5|96.6|95.2|94.35|94.22|93.85|95.83|95.12|94.75|94.7|94.2|94.47|95.97|97.12|94.9|95.3|94.7|94.03|90.85|91.1|91.55|92.95|92.1|93.5|98.3|92.22|93.33|90.05|87.75|87.08|89.78|90.1|91.4|91.62|91.45||94.55|95.25|94.97||96.97|97.08|96.65|95.92|95.33|95.03|94.8|93.3|93.85|94.25|94.05|93.85|92.9|91.65|92.45|91.78|91.7|93.1|95.17|95.17|94.42|94.38|96.53|98.28|98.4|98.45|100.42|101.4|101.22|100.25|100.95||98.22|98.53|98.67|98.8|99.4|98.09|98.78|98.9|98.83|101.08|98.5|93.5|94.1|93.8|92.88|92.05|92.53|92.55|92.85|92.2|93.3|94.38|94.1|94.5|93.97|94.83|95.9|93.92|93.75|94.1|94.92|93.55|93.7|95.08|95.65|95.65|97.35|97.97||99.3|99.3|99.75|97.85|97.47|97.16|95.83|95.65|95.75|96.1|95.95|96.88|97.97|97.88|97.03|95.9|95.78|97.05|99.4|99.38|97.95||98.72|97.95|100.7||100.75|99.95|97.88|96.47||||90.58|83.05|81.95|80.62|81.44|82.4|80.65|78.75||77.7|77.25|76.72|75.5|78.45|78.58|77.05|76.7|75.15|71.95|70.83|70.05|70.47|71.83|70.5|70.03|70.45|71.5||||70.8|71.25|71.08|70.72|70.72|68.55
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|||||||||19.4||||||||||||||||||||||||||||||30.6|||30.979|||||||31.463|33||34.5||||||||||||||20.65||||||||||||||||||||||||||||20.38|||||||||||||||||||||||21.5|||||||18.05||||||||||||||||||||||19.05|||||||||||||||||||||||||15.088|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|305|305|320|315|324|325|320|328|326|316|334|333|321|315|305|308|315|316|302|278|278|280|276|269|281|252|290|284|285|284|281|280|272|269|259|250|256|261|257|260|264|263|253|238|238|241|241|251|253|262|242||228|226|||225|221|224|||225|228|222|220|213|208|202|200|197.5|190.5|200|202|199.5|201|199|195|193|189.5|185|180.5|179.5|179|187|187.5|191|181.5|181|181.5|179.5|179.5|174.5|175.5|188|173|170|161|161|157.5|150|148.5|158|163|164.5|175.5|171.5|171|167.5|161.5|155|153|156.5|157|157|158|159|156.5|157|159.5|158|157.5|153|152.5|155.5|153|150.5|153.5|154|154.5|155|144.5|145.5|145.5|145.5|145.5|145.5|144|153.5|157.5|158|158.5|164.5|164.5|167|169.5|171.5|162|164|166.5|158.5|156|162|164.5|161.5|156.5|159.5|156.5|162|166.5|167.5|169.5|163|162|156.5|153.5|153|155.5|159|160.5|159|161.5|160|131|134|132|131|131|125.5|133.5|129.5|132.5|125|119|116|112.5|112|111.5|110|109.5|105.5|101.5|102|104.5|103.5||100|102|101.5|97.8|96.6|98|106|106.5|108|99.6|97.8|97.4|96|98|96|95|93.8|95|90.2|85.4||86.2|86.8|84.8|80|82|86.4|88.6|86.6|89.4|87.4|88.6|89.8|87.8||87.4|84.4|78|76.2|75.4|75.4|73|72.4|77.2|76|72|72|76.2|||78.6|78.6|79.6|77|69.6|70.6|70.2
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|211.5|214.5|211.5|213.5|211.5|206.5|210|207|202.5|195.4|196.2|198.6|199|212|230|230|226|224.6|226|225.6278|221.5|228.5|231|232|225|230|218|212|210.5|212.5|215.5|215|209|191.4|187|185|190.4|190.2|192.6|193.6|190.2|181|183|187|187.2|193.2|195.2|193.2|202|191|151.6|144|138.2|139.16||140.2|140.2|136|||138|130.6|132|130|135.6|133.8|127.2|127|128.38|124.25|127|128|128.2|133|135|138.8|131.1996|135.8|136.63|138.2|142.0321|150.2|157|162.4|160|146.792|146|136.2|145.8|147.7378|143.4|144.4|143.4|128|123.935|123.2|118|119.6|107.98|100|98|98.3|110.8|104.2|94.8|78.0612|75.0884|74.8966|75.3761|74.8966|75.8556|75.7597|77.6776|75.2802|75.5679|73.3622|75.0193|77.6776|72.2114|72.0196|72.0196|70.9647|70.1017|71.1565|57.539|55.7169|57.1554|57.0595|54.9497|58.4021|57.6798|57.539|60.4159|59.8405|59.7446|57.1554|56.6759|57.539|58.5939|54.5661|49.963|50.2507|50.8261||49.8671|49.8671|47.9492|49.0999|49.2917|49.6753|50.3428|49.8671|50.3466|50.6784|52.675|51.4133|51.3804|51.0179|51.7851|52.2646|52.3336|52.84|55.1415|54.7426|57.539|57.8267|59.7446|60.8954|59.5528|62.5257|65.272|65.5829|65.2975|65.978|71.2524|71.4442|71.1374|70.9647|71.3483|70.7729|70.1976|69.3345|71.1565|77.2312|75.7597|75.472|71.7319|68.3266|70.3894|73.8417|73.8967|74.4171|74.8966|77.1981|76.5268|76.8145|77.6776|79.8833|76.5268|78.1571|79.8833|81.2259|86.8532|83.8151|78.4448|79.8833|77.1236|75.8556|78.6366|75.7597|74.1294|70.677|66.1123||64.4437|65.3067|64.8272|64.2519|65.3067|65.978|67.9919|72.0196|71.8278|72.4032||69.4198|64.7314|68.2796|71.3625|74.3787|74.8966|78.5407|72.4032|68.6632|70.1017|74.513|81.3218|80.6505|79.5956|77.4858|78.7325|77.8694|81.993|||83.4871|80.7884|75.4288|73.7458|86.3085|92.8296|91.487
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|42.73|43.18|42.89|42.07|40.87|41.13|39.62|38.55|38.45|38.97|39.58|39.54|39.65|40.03|39.62|39.85|38.76|37.68|37.6|37.46|37.44|37.93|38.02|38.64|38.88|38.31|37.77|37.77|37.69|37.36|37.02|36.84|37.09|36.48|35.79|35.48|35.67|35.62|32.95|||34.59|33.84|33.62|33.58|34.41|34.47|34.96|34.92|35.88|35.78|35.26|35.45|35.7|||35.64|35.78|35.13||35.17|35.15|34.59|34.33|34.63|35.55|36.36|36.29|36.03|35.87|35.62|35.25|35.43|35.3|35.4|36.07|35.3|34.53|34.58|34.97|35.27|35|34.5|35.08|35.63|35.29|35.42|35.33|35.16|35.41|36.29|35|34.63|34.51|33.64|34.3|33.88|32.85|32.36|32.27|32.31|30.58|31.86|32.73|32.8|32.69|32.69|32.79|33.08|33.25||34.89|34.3|33.47|32.53|32.6|32.94|32.9||32.37|32.27|32.57|32.61|32.91|31.1||33.56|33.28|33.13|33.28|33.13|32.87|33.03|32.95|31.5||30.91|30.2|30.8|30.8|31.18|31.39|31.4|30.91|30.84|31.56||31.37|31.48|30.9|30.72|30.78|30.77|30.62|29.99|30.38|29.63|29.74|29.66|29.7|29.73|29.65|29.49|29.75|29.75|29.49|29.75|29.45|29.62|29.75|30.8|30.73|30.31|29.57|29.6|29.98|30.29|30.19||29.71|31.11|30.73|30.23||29.9|29.82|29.38|29.82|29.78|30.29|29.31|29.41|29.3|28.92|28.81|28.39|27.95|27.21|26.29|24.68|22.84|23.67|23.58|23.03|23.07|23.07|23.97|24.34|24.87|24.32|23.8|22.56|22.35|23.08|22.59|22.24|22.16|22.95|23.16|23.48|23.18|23.07|23.07|23.15|22.65|22.43|21.98|22.92|22.5||24.04|24.42|24|24.15|24.38|24.19|23.67|24.46|24.67|23.78|23.67|23.59|23.52|||23.18|22.76|22.95|22.14|21.63|22.43|22.43
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|336.5303|336|334|335|344.5|343.5|349|352|350.5|343|344.5|342.5|331|322|318|325|312|310|305.5|306.1601|304.47|304|304|306|302.5|300|305.5|306.5|308|307|305.5|305|305|304|303|300.5|306.5|309.5|305.833|312.5|313|313|310.5|306.5|304.5|303.5|300.5|300.5|300.5|298.596|298|298.5|296|298||299|296.106|309|||300.5|295.5|293.8638|280.4622|293.5|292.5|294|290|290.5|290.2751|295|296|298.5|298|292|292|292.5|293.5|290|290|292|294|292|292.5|286|280|285|280.5|278.5|278|277|276|285.5|253|249|254|250.5|243.5|238|239|236.5|243|252|256.9438|254.7651|254.5|253|252|252.3687|253|253.9438|258|267|274|271.5|263.5|263|263.4699|260|262|263.5|264.5|264.5|265.5|263|265|265|271.5|272|280|272|260.5|262.5|256.5|262|270|268|269|264|263|266.5|268|271.3788||277|280|284|284|282.5|283|279.5|279.5|280|280|279|273.5|272|268.5|264.5|264|265|256|256.5|256|262|262|264|264|262|262|254.5|254|253.5|254|254|255|259|258.75|254|252|260|264|266|271|271.5|271|268|266|268|267.194|265|268.5|270.5|270.5|279.5801|270.5|275.5|261|257|264|265|272.3|270|273|275|257.3|261.85|250.5|251.25|245.336|242.5|245|244.875||224.5|220.5|228.5|240.684|228|226.5|223|227|247|250.5||261|261|255.381|255.5|265.5|270.5|270|271.321|272.5|275|270|291|297|306|313|310|330.3551|330|||325|310|297.8048|285.5|294.5|300.5|310
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|7.38|7.4|7.34|7.46|7.42|7.38|7.31|7.22|7.18|7.09|7.11|7.1|7.09|7|6.91|6.94|6.82|6.73|6.88|6.99|6.98|7.16|7.26|7.16|7.21|7.31|7.25|7.2|7.13|7.03|6.86|6.89|6.73|6.63|6.63|6.57|6.64|6.74|6.71|6.72|6.85|6.91|6.89|6.84|6.84|6.95|6.97|6.97|6.9|6.88|6.86|6.86|6.85|6.86|||6.88|6.89|6.7|||6.81|6.8|6.69|6.52|6.59|6.53|6.47|6.46|6.39|6.44|6.51|6.45|6.36|6.37|6.37|6.36|6.29|6.3|6.34|6.35|6.4|6.47|6.43|6.29|6.15|6.1|6.08|6.09|5.89|5.86|5.86|5.78|5.73|5.64|5.66|5.49|5.49|5.3|5.28|5.25|5.34|5.55|5.54|5.63|5.59|5.67|5.72|5.76|5.75|5.72|5.8|5.77|5.76|5.76|5.76|5.75|5.74|5.66|5.62|5.63|5.57|5.77|5.76|5.68|5.72|5.82|5.83|5.84|6.03|5.94|5.67|5.76|5.77|5.75|5.71|5.66|5.6|5.68|5.62|5.7|5.64|5.53|5.59|5.63|5.64|5.64|5.68|5.7|5.64|5.66|5.71|5.72|5.73|5.72|5.77|5.77|5.74|5.66|5.62|5.64|5.66|5.59|5.55|5.6|5.59|5.64|5.67|5.7|5.69|5.84|5.85|5.85|5.73|5.7|5.67|5.65|5.62|5.62|5.63|5.72|5.7|5.7|5.71|5.7|5.75|5.66|5.7|5.66|5.6|5.52|5.67|5.76|5.67|5.73|5.72|5.84|5.82|5.78|5.78|5.83|6.06|6.09|5.89|5.86|5.78|5.8|5.81|5.77|5.82|5.81|5.71|5.75|5.69|5.7|5.7|5.63|5.7|5.71|5.63|5.62|5.68|5.71|5.69|5.7|5.7|5.74|5.67|5.6||5.88|5.94|5.84|5.84|5.8|5.81|5.79|5.86|5.84|5.89|5.71|5.73|5.76|||5.75|5.7|5.61|5.54|5.5|5.41|5.39
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1339|1285|1301|1303|1295|1289|1286|1233|1239|1220|1296.92|1364|1523|1515|1498.1575|1503|1495|1473|1525|1521|1544.79|1588|1702|1784|1710|1689|1702|1695|1679.29|1662|1625|1635|1616|1568|1525|1510|1531|1491|1494|1487|1472|1462|1418|1365|1478.53|1369|1840|1844|1859|1795|1756|1740|1742|1733.7||1709|1723.5601|1681|||1672|1683|1650|1626.0419|1619.4108|1598|1590|1545|1529|1552|1570|1564|1511|1525|1464|1414|1435|1428|1410|1404|1396|1381|1413|1432|1401|1441|1512|1614|1585|1565|1577|1560|1530|1530|1542|1547|1507|1494.7061|1430|1521|1532|1529|1442|1390.5|1408|1402|1375|1381|1369|1348|1258.1953|1333|1302|1309|1275.1403|1241|1276|1278|1282|1247|1263|1310|1281|1292|1261|1253|1298|1312|1329|1415|1388|1409|1396|1383|1362|1372|1373|1374|1352.24|1351|1420|1520|1542||1472|1383|1320.2419|1308|1343|1333|1299|1302|1299.8516|1286|1293|1324|1338.0001|1350|1298|1247|1223.1385|1192|1186|1146|1144|1136.3199|1121|1108|1088|1091|1123|1100|1099|1098|1093.1201|1100|1136.105|1118|1184|1151|1174|1159|1163.325|1153|1122|1098.1876|1104|1097|1084|1100|1084|1093|1098|1112|1146|1116|1193|1171|1108|1175|1233|1327|1334|1314|1280|1268|1320|1281|1272|1281|1284|1294|1268||1193|1185|1198|1208|1184|1168|1139.0125|1234|1284|1290||1291|1279|1222.23|1180.059|1238|1266|1236|1296|1305|1264|1203|1191|1152|1133|1111|1097|1086|1107.7573|||1113|1052.4275|1055|970|941.0421|960.86|980
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|117.7|119.4|122|120.5|119.5|117.1|115.8|113.2|113.1|114.3|117.4|119.8|120.7|120.7|121.2|132.4|132.8|134.5|141|141.5|142|143.8|142.8|140.3|135.9|129|127.4|126.2|125.7|126|128.8|129.7|129.8|125.1|125.9|124.6|123.8|124|124.29|131|147.2|152.6|146|143.5|147.3|145.1|146|142.8|144.4|144.5|141.4||147.3|145.7|||147.2|147.4||||151.7|151.5|152|153.5|151.5|151.1|151|151|152.8|149.4|145|132.5|128|126.8|126.5|126.5|125.8|126.2|124.4|122.7|122.7|126|130.9|136.1|134|134.7|132|132.3|131.1|127.6|126.7|125.4|127.4|134|137.8|118.8|118.2|116.3|113.9|112.7|113.9|114.6|112.3|117.2|116.9|119.3|122.6|122.6|125.3|123|122|122.4|121.8|123.5|125|126.1|126.4|125|123.4|123.8|123.1|122.8|121.2|120.6|119.3|121.6|122.3|122.65|127.1|128.9|127.5|124.6|121.6|120.9|118.1|117.4|115|114.8|114.4|115.3|118.2|118.1||116.2|117.45|117|119.3|120.95|119.5|119.7|119.3|121.2|121.4|120.6|122.7|121.9|123.1|123.7|125.7|124.6|124.4|122|119.8|119.3|117.6|118.7|122.9|118|112.8|113.9|114.8|115.4|114.8|111.9|111.7|111.3|110.1|110|113.3|109.9|104.6|104.5|104.2|103.6|104.1|100.8|100.3|100.8|101.6|100.95|101.88|101.3|96.75||97.7|99.05|98.4|95.85|99.2|100.5|105.4|106.6|109|109.8|109|108.65|106.1|105.7|100.2|98.85|98.25|100.3||101.4||100.7|98.15|94.1|90.35|91.45|95.45|96.25|96.7||94|94.2|95.75|94.35||99.4|95.9|92.55|91.95|93.8|97.05|95.85|96.83|97.2|94.85|93.15|93.7|90.4|||88.15|84.2|81.5|77.9|76.14|78.65|77.3
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|220|218|210.6|209.07|200|209.5|211|212.5|209.1|209.5|217.7|216|210.5|209.7|214|215.5|215|224|216|216.5|226.9|225|225.1|225.2|221|221|230.43|225.3|228.67|230.2|230|230.23|230.23|233|215.0252|218.5647|212.3706|213.698|214.0881|207.8312|217.3179|214.1403|212.3706|210.031|209.7124|212.3706|213.2201|212.3706|216.795|221.2194|211.0309|203.5218|216.795|212.3706||210.6185|209.8328|216.7339|||228.2984|221.2282|210.8575|218.6514|224.7589|225.6438|221.6662|213.2555|212.3706|204.4067|216.795|201.7521|214.1403|211.043|213.2095|208.389|203.5218|200.8672|195.8508|197.2949|197.3277|196.4074|203.5218|213.2555|211.486|209.716|215.0252|207.0613|203.5218|205.292|203.5218|207.9462|209.716|207.9462|209.716|212.3706|209.716|210.601|210.601|203.5218|207.0613|209.8283|212.3706|212.1494|208.8311|212.3706|211.928|211.4857|212.3706|221.2194|210.9158|214.1403|219.0718|220.799|213.8306|220.8964|218.1895|224.5394|220.9893|214.1403|221.2194|218.0134|203.743|206.6189|205.2916|205.2916|203.5218|203.5218|222.068|221.2194|219.0072|220.3345|226.5286|215.4588|228.3878|225.6438|224.2616|218.5647|225.4367|212.3706|214.1403|211.4238|199.0974||196.8852|199.7089|196.8852|187.9347|185.7933|182.1671|181.1229|184.0961|185.8243|185.8243|183.2165|184.0244|184.2899|184.0244|181.842|176.9755|176.5331|181.842|173.7811|181.3999|168.1267|170.7813|161.0477|165.03|161.0477|161.0477|156.6233|158.3931|147.9966|157.066|158.8797|157.066|157.066|154.8535|157.066|154.8535|155.1756|154.8535|159.2779|150.4292|161.49|161.49|161.49|154.8518|156.5976|168.127|156.598|156.645|168.127|159.278|159.278|169.896|154.854|156.155|169.896|169.896|161.933|163.702|169.896|168.127|170.339|163.702|170.339|168.923|170.339|165.959|154.854|154.854|149.279||144.318|135.59|141.58|130.077|132.732|131.847|130.077|131.436|121.573|121.343||121.343|121.458|124.768|127.422|126.98|119.786|115.034|121.228|121.228|118.574|117.689|95.124|101.761|101.761|101.761|115.034|90.877|116.273|||115.034|101.761|116.804|113.264|111.495|111.495|112.379
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|220|217|218|218.5|220|222|211.5|208.5|205.5|205|210.5|212|209.5|206|202.5|209|209.5|202|213|211|210.5|211|211.5|207|201.5|190.8|189.4|190|194.6|195.2|194|195.2|193.4|187.4|189.2|183.6|185.4|187.4|190.8|201|201.5|196|193.2|199.4|199.4|201.5|197.4|197|198|202.5|197.6||193.6|190.2|||194.4|193.4|192.2|||186.6|185|180.2|177.2|174.8|172|168|165|159.6|159.2|165.6|164.8|167|166.8|164.4|165|162.4|161.8|167.8|167.6|170.2|172|170|165.2|149.4|143.6|141.8|138.8|135.8|139.4|143.2|143.8|144|142.2|140.4|134|133.4|130.6|123|120.8|127|130.4|133.8|133|129.2|131.2|132.8|133|137.6|136.6|139.2|145|138.4|138|137|136.4|137.4|135.6|134.8|135.8|131|125.4|119|118|118.6|119.6|118.6|118.8|123|115.8|118.8|118|115.4|114.8|114|117.4|119|119.6|117.4|116|115.2|115.4|115.2|115|117.8|117.4|119.8|120|116.2|117.6|117.2|117.4|117.8|117|118.4|118.4|118|116.8|112.8|114.4|113.4|113.2|111.2|110.2|109.6|111|114|116.4|113.8|118.8|117.4|116.2|115.6|106.4|99|97.1|96|95.2|94.7|95.6|96.7|96.2|98.2|97.1|97.1|95.5|96.1|95.6|94.1|92.4|95.2|96.4|92.9||95.5|96.7|94.5|89.3|92.3|92|95.9|99.5|103|94.2|95.2|91|90.2|85.4|84.6|88.3|89.1|85.4|84.5|81.3||81.1|79.9|77.7|76.6|76|76.6|79.5|77.9|76.5|75|75|75|73.3||77.6|76.6|76.1|76.2|77.3|80.8|81.6|78.7|77.3|80.4|77.7|81.2|81.8|||81.6|77.6|71.3|68|67.1|67.3|71.2
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|12.21|12.1|12.24|12.09|11.85|11.82|11.76|11.66|11.54|11.19|11.09|11.06|11.12|11.11|10.98|10.83|10.81|11|11.45|11.72|11.6|11.13|11.03|10.87|10.68|10.83|11.01|11.1|11.04|11|10.95|11.19|11.24|11.22|11.22|11.42|11.51|11.55|11.49|11.46|11.81|11.97|12.05|11.85|11.53|11.68|11.63|11.67|11.4|11.38|11.14|11.13|11.07|10.92||10.92|11.04|11.05|||11|10.82|10.65|10.45|10.95|11.06|10.87|10.84|10.63|10.69|10.65|10.64|10.6|10.82|10.71|10.58|10.65|10.67|10.88|10.94|10.9|10.85|10.92|10.82|10.75|10.76|10.85|10.91|11.23|11.13|10.75|10.64|10.6|10.06|9.88|9.82|9.48|9.46|9.12|8.85|8.87|8.97|9.28|9.34|9.6|9.62|9.71|9.88|9.93|10.03|9.96|10.07|10.26|10.38|10.35|10.28|10.21|10.18|9.69|9.54|9.55|9.36|9.36|9.4|9.78|9.77|9.68|9.65|9.62|9.88|9.79|9.74|9.59|9.52|9.5|9.43|9.52|9.46|9.26|9.21|9.28|9.15|9.16||9.31|9.22|9.37|9.43|9.51|9.41|9.59|9.41|9.51|9.47|9.46|9.69|9.74|9.73|9.6|9.47|9.46|9.64|9.48|9.22|9.41|9.37|9.24|9.32|9.4|10.02|10.26|10.35|10.64|10.92|10.86|11.2|11.16|11.15|11.42|11.33|11.45|11.56|11.47|11.66|11.72|11.57|11.44|11.59|11.73|12|11.7|11.84|11.96|12.34|11.91|11.82|11.75|11.98|11.57|11.54|11.33|11.5|11.47|11.93|11.78|11.78|12|12.09|12.17|11.74|11.8|11.57|11.86||11.57|11.48|11.23|11.17|11.54|11.13|10.98|11.48|11.43|11.78||12.3|12.32|11.86|11.81||11.63|11.47|11.19|11.03|10.86|10.69|10.63|10.5|10.3|10.27|10.9|10.73|11.17|||10.98|11.02|11.15|11.09|10.78|10.62|10.44
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|26.0906|25.9409|25.7912|25.2425|25.0429|25.3922|25.6416|25.2425|24.9931|25.2425|25.2924|25.5917|25.3423|24.7935|24.145|24.8933|24.594|23.5962|24.3944|24.0951|24.1949|24.5441|25.0429|25.3922|25.0928|25.6416|25.5418|25.6915|25.9409|25.7414|25.5917|25.8411|25.6416|26.2901|25.891|23.6461|26.4897|27.6869|27.5872|27.637|27.8865|27.3876|26.0906|25.9908|26.1404|27.5373|27.4375|27.4874|27.3377|26.9386|27.4375|27.4375|26.6393|26.0407|||25.2924|25.2924|23.5464|||23.5464|22.6983|21.5509|21.5509|21.6507|21.1019|20.9523|20.8026|20.2539|20.9024|20.9523|21.0022|20.9523|21.0022|20.6031|20.3536|20.1541|19.9545|20.2539|20.0044|19.6353|19.5554|19.3958|19.5554|18.7174|18.5577|18.4779|18.3781|18.3382|18.2584|18.3981|18.7573|18.3183|17.7994|17.9591|17.6797|16.4825|15.5845|14.8462|14.7664|14.906|15.8838|15.9437|16.1|16.22|16.5|16.62|16.62|16.66|16.5|17.5|17.8|17.44|17.4|17.3|16.9|16.74|16.3|15.96|16.06|15.94|15.74|15.82|15.56|15.58|15.74|15.3|15.36|16.12|15.98|15.86|15.7|16|16.3|16.4|15.82|16|16.04|15.8|16|16.16|16.2|16.3|16.3|16.4|16.82|16.86|16.76|16.5|16.62|16.78|16.6|16.6|16.6|17.1|17|16.72|16.62|16.62|17|15.72|15.5|15.8|15.84|15.5|15.76|16.24|16.3|16.3|17.2|17.16|17.1|16.08|16.1|15.98|15.52|15.2|15.7|15.54|15.6|15.5|15.76|15.66|15.56|15.42|15.8|15.74|15.26|15.6|15.7|15.9|16.06|16.14|16.76|16.72|16.82|16.32|15.72|15.36|15.42|16.04|16.32|16.88|16.96|16.6|16.34|16.32||16|15.58|16|15.96|15.44|14.78|15.3|15.86|15.5|15.38|14.82|14.6|14.8|15.5|15.76|15.72|15.7|15.54|15.62|14.98||15.2|14.46|14.5|14.24|14.14|14.4|14.1|14.54|15.1|15.42|15.1|14.7|15.56|||15.12|14.64|14.6|13.26|12.74|12.44|12.4
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|32.9|33.05|33.45|33.85|33.8|34|34.15|34.5|34.7|34.25|34.28|34.2|33.5|33.55|33.7|33.35|33.6|33.6|33.04|33.15|34.35|34.61|34.4|34.28|34.15|34.75|34.6|34.2|34.65|34.75|35.35|35.3|35.05|35|34.5|34.35|34.35|34.3|34.3|34.25|34.9|35.4|35.75|36.15|36.2|36.16|36.12|36.02|36|35.98|35.9|35.8|36|36.3||36.3|36.9|37.05|||36.05|35.35|35.35|35.85|36.82|36.9|37.15|38.45|38.77|38.79|39.4|39|38.72|38.5|38.2|37.55|37.35|37.5|37.3|37.85|38.5|38.3|37.45|37.2|37.02|37.2|37.44|37.25|36.85|36.35|37.05|36.7|36.2|34.3|33.85|33.2|33.1|33.05|32.85|32.7|32.4|32.75|34|35.3|36.1|36.15|36.1|36.3|36.35|35.95|37.75|38.45|38.4|39.25|39.49|39.25|39.12|38.55|38.41|38.05|38|37.63|37|36.37|36.11|36.65|37|37.5|37.65|38.9|38.65|38.65|38.05|37.7|37.6|37.58|38.1|38.46|38.4|38.45|39.15|38.5|39.6||38.4|38.15|38.07|38.3|38.1|38.35|37.1|37.1|37.45|38.35|38.65|38.92|38.65|38.75|38.17|38.1|38.02|38.6|37.5|37.5|38.05|37.45|37.5|36.5|36.85|37.77|37.67|37.85|38.2|37.6|37.35|37.85|37.85|38.8|38.95|38.1|38.08|38.3|38.9|39.32|38.55|39.05|39.5|38.8|38.25|39|38.65|39.1|40.09|39.45|40.85|41.15|40.7|40.25|39.8|39.3|39.25|39.4|39.75|40.68|40.6|40.15|39.25|38.05|37.3|36.95|37.25|37.35|36.95||35.6|35.62|36.55|36.65|38.45|38|37.8|38.2|38.88|38.98||38.5|38.45|39.15|39.2||40.7|40|39.48|39.1|38.29|38.67|38.1|38.25|38.1|38.65|39.15|38.85|40.2|||40.51|40.3|39.9|40.2|40.3|40.4|40.9
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|222|218.4|226.4|226|226.6|227.2|222.4|220|219.2|219.8|224.652|225|221.2|218.4|218.2|222.6|221.2|219.4|211.004|215|220|224.2|230.2|234.6|231.2|232.6|232.4|230.4|230.8|232.8|233.4|233.8|231.77|231.8|228|226.4|228.2|229.2|228.6|228.8|235.8|235.2|233.4|229.2|231.2|231.2|229.2|221.2|231.6|235|232.6|226.4|220|226.6||225.4|230.6|232|||233.008|228.2|226.2|220|226.8|223|221.6|219.2|210|210|217.8|223.8|214.646|216.6|217.6|215.2|213|210.8|210.8|210.6|219.2|223.6|220.4|222.8|222.4|225.2|231.2|228.8085|224|218.8|223.4|221.8824|220.8|218.4|213|210.4|198|205|202.4|198|198|200.2|206.2|204|203.8|198.564|195.66|199.7|201|203.8|201.2|205.8|203.8|207|206.4|209.584|214.2|212.2|210|206.8|204.38|193.8|198.8|196.4|193.3|194.2|201|202.6|207.6|208.8|206.8|208.6|211.4|212|212|210.2|211.6|210.6|209.2|209.8|215|213.8|214||217|217.4|211.4|212.8|214|208.2|199.1|206.6|207.4|205|209.4|211.6|209.6|213.6|218.2|215|214|209.6|212.8|216|217|217|215|216.8|221.007|221.8|218|220|220.4|223.4|212|216.4|214|212.2|216.4|212.4|212|209|210|210|207.6222|210|205.8|205|202.8|205.6|199.7|203|200.6|208.6|209.982|209|209.2|208.6|200.8|206|213.8|221.4|221.2|220|212.2|207|199.1|198.1|199.7|194.7|202|204.2|203||197.6|196.6|186.2|181.2|180.9|180|172.3|178|176.1|178.2||174.5|167.5|169|160.1|152.2|169.5|166.5|165.143|158.1|154.492|155.748|145.4|146.9|153.2|145.802|150.2|155.9|170|||177.4|175|167.1|155.5|158.8|162.1|158
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|23.25|23.15|23.05|23.2|22.75|22.25|21.85|21.7|22.9|22.85|22.5|22.75|22.6|22.3|22.1|22.05|22.1|22|22|22|22.05|22.15|22.3|22.1|22|22|21.95|21.7|21.9|21.6|21.5|21.4|21.2|21.1|20.7|20.4|20.8|21.05|21.15|21.35|21.55|21.8|21.8|21.7|21.8|21.8|21.7|21.7|21.65|21.55|21.3|21|20.85|20.65|||20.65|20.55|20.35|||20.25|19.8|19.38|20.05|20|20.05|19.8|19.72|19.6|19.8|20|20|20|19.98|19.96|20|20.1|19.6|19.36|19.5|19.6|19.56|19.58|19.44|19.4|19.16|19.12|19.06|19.04|18.98|18.86|18.6|17.7|17.46|17.72|17.48|17.56|17.36|17.1|17|16.88|17.54||18.38|18.22|18.4|18.52|18.72|18.82|19.18|19.36|19.34|19.8|19.7|19.48|19.34|19.38|19.1|18.9|18.98|18.98|19.2|19.1|19.96|19.82|20.5|20.35|20.5|20.65|20.65|20.85|20.9|20.95|20.65|21|20.6|20.6|20.6|20.45|20.5|20.45|20.45|20.5|20|19.98|20.25|20.2|20.05|19.8|19.74|19.66|19.5|19.4|19.56|19.74|19.8|19.2|18.96|18.8|18.76|19.08|18.9|18.6|17.5|18.42|19.18|19.16|19.18|19.64|19.9|19.66|19.92|19.98|20.05|20|20.25|19.78|20|20|20.15|19.86|19.96|20.3|20.05|19.5|19.62|19.08|18.88|19.24|18.86|19.22|18.98|18.84|19.54|19.76|19.96|19.8|19.18|19.02|19.24|19.72|19.54|20.1|20.1|19.2|19.16|18.9||18.2|18.64|18.72|18.54|18.16|17.48|17.54|17.68|17.9|18.2|17.76|17.8|18.24|18.12|18.72|19.2|18.88|18.46|17.92|17.62||18.06|18.2|17.74|17.22|17|17.32|17.58|17.2|17.28|17.22|17.4|17.5|18.12|||18.26|18.12|18.26|17.46|16.8|17|16.6
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|106.2|109.8|110.8|109|108|106.4|105.8|105|104.4|105.2|107.8|108|107.2|105.6|104|104|103.4|103|99.8|98.2|99.1|100.6|101.4|102.4|101.4|100.6|99.3|101.4|101.4|101|101.2|102|99.6|98.1|98.1|95.3|102|104.6|104.6|105.2|107.2|108.2|108.2|108|108.6|107.2|105.4|102.2|103.4|102.2|103||106|105.2|||107|104.2|102.8|||101.2|100.2|99.2|102.4|101.2|102|99.5|100.4|100.6|102|101|100.8|101|100.8|99.2|100.4|101|101.8|100|101.8|100|99.5|100.2|99.9|99.4|100|99.8|99.5|94|96|97.5|91.3|91.6|89.3|88.3|86|85.7|84.5|82.4|80.8|80.4|85.3|86.3|88|88.4|91.2|93.1|93.2|93.4|95.9|97.5|99|96.2|97|94.9|95.1|96.3|95.3|93.2|94.1|92.7|92.5|90.1|87.2|85|86.3|87.6|87|90.6|89.9|87.2|85|84|83.4|84.9|85.2|82.1|80|79|79|79.2|77.1|76.7|77.5|77.6|77.3|76.5|78.7|79.1|77.6|77|77.6|78.8|78.9|76.4|76.8|77.5|77.3|77.3|77|77.7|77.4|77.4|77.4|77.3|76|74|73.4|74.6|75.5|73.2|72.4|72.2|75.1|76.2|76.4|76.1|78.2|78.5|78.4|79.9|79|79|78.5|79|78.3|75.2|75.8|76.1|76.9|78.5|79.4|78.9||80.4|81.3|80.4|77|75.9|77.5|78.2|78.1|82.6|81.4|80.2|79.5|77.2|75.6|74.7|75.9|74.3|73.6|74.2|70.2||71.2|70.2|69.2|68|66.7|69.5|72.1|73.1|74.6|73|71.8|71|69.5||74.5|73.2|73.1|72.6|70.7|71.5|70.4|70.1|71.7|73|69|67.9|71.8|||70|66.5|66.1|64.9|64.3|63.9|66.2
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|5.74|5.93|6.07|5.88|5.76|5.68|5.64|5.43|5.28|5.27|5.32|5.43|5.62|5.75|5.62|5.71|5.74|5.72|5.95|5.92|6|6.09|6.25|6.11|6.05|6.04|6.04|6.13|6.4|6.39|6.44|6.44|6.26|6.24|6.28|6.14|6.13|6.56|6.49|6.58|6.68|6.67|6.78|6.75|6.69|6.8|6.64|6.66|6.68|6.74|6.72|6.68|6.62|6.59|||6.44|6.27|6.09|||5.84|5.76|5.49|5.54|5.49|5.43|5.33|5.3|5.25|5.29|5.3|5.28|5.25|5.25|5.26|5.34|5.42|5.4|5.34|5.3|5.22|5.25|5.21|5.28|5.24|5.2|5.24|5.18|5.11|4.95|5.04|5.01|5.08|5.03|4.94|4.73|4.78|4.61|4.59|4.46|4.45|4.57|4.62|4.74|4.93|5.07|5.2|5.28|5.14|5.08|5.15|5.16|5.38|5.43|5.8|5.63|5.47|5.45|5.47|5.4|5.28|5.27|5.3|5.25|5.33|5.27|5.16|5.13|5.37|5.35|5.31|5.6|5.64|5.57|5.59|5.55|5.46|5.43|5.42|5.67|5.67|5.63|5.54|5.46|5.59|5.59|5.58|5.47|5.38|5.39|5.34|5.32|5.32|5.29|5.33|5.34|5.23|5.28|5.19|5.22|5.24|5.63|5.49|5.47|5.38|5.39|5.37|5.49|5.54|5.72|5.67|5.68|5.45|5.5|5.48|5.49|5.42|5.57|5.41|5.49|5.54|5.61|5.63|5.61|5.42|5.37|5.28|5.29|5.32|5.31|5.43|5.59|5.69|5.64|5.6|5.46|5.42|5.17|5.19|5.22|5.31|5.29|5.31|5.42|5.4|5.49|5.54|5.33|5.04|4.78|4.79|4.93|4.66|4.44|4.45|4.43|4.36|4.42|4.4|4.29|4.17|4.16|4.17|4.18|4.1|4.21|4.31|4.29||4.47|4.6|4.66|4.53|4.49|4.52|4.61|4.6|4.68|4.74|4.76|4.74|4.92|||4.83|4.57|4.45|4.36|4.42|4.48|4.54
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1668|1718|1734|1732|1720|1760|1710|1778|1788|1711.0909|1740|1714|1692|1660.377|1630|1488|1474|1476|1410|1432|1440|1404|1478|1474|1436|1462|1454|1464|1478|1488|1476|1456|1388|1410|1418|1456.5389|1492.71|1412.8|1464|1517.818|1530|1526|1512|1524|1528|1536|1506.295|1554|1502|1544|1543.14|1496|1485.2|1498||1412|1534|1502|||1508.891|1434|1404|1362|1449.3101|1460|1403.855|1396|1334.816|1348|1344|1382|1385.255|1396|1402|1394.989|1401.78|1393.05|1379.8|1352|1362|1386|1392|1382|1326|1348|1374|1361.42|1380|1304|1320|1332|1332|1257.151|1228|1212|1198|1096|1062|1067.425|1071.151|1083.576|1126|1162|1181.576|1156.6|1164|1164|1162|1176|1176|1194|1174|1193.787|1182|1160|1165.818|1177.5959|1156|1122|1137.9399|1128|1162|1155.151|1086|1080|1140|1146|1186|1236|1216|1218|1212|1220|1200|1204|1218.136|1196|1226|1203.151|1228|1236|1229.576||1252|1260|1254|1252|1276|1269.28|1280|1272|1250|1254|1250|1303.363|1258|1273.335|1260.125|1224|1198|1080|1026|990.013|1026|1022|1072|1076|1060|1076|1090|1073.272|1118|1118|1144|1170|1206|1181.78|1226|1202|1204|1202|1218|1226|1210|1206|1230|1224|1221.7|1192|1196|1210|1224|1240.98|1246|1232|1252|1184|1164|1140|1140.675|1188|1248.1403|1290|1264|1220|1218.1833|1200|1199|1220|1196|1190|1184||1114|1126.1006|1158|1166|1140.929|1174|1144|1249.09|1320|1292||1246|1206|1202.65|1172|1218|1270|1268.14|1302|1256|1224|1214|1200|1206|1232|1234|1220|1212|1232.3499|||1238|1160|1152|1088|1054|1102|1100
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|124.1|122.4|122.7|121|119.4|120|119.3|119.4|118.4|118.4|119|117|114.9|111.8|105.8|108.6|107.7|107.6|106.2|104.2|105.1|105.3|104.8|103.4|101.8|101.4|99.25|99.1|99.35|98.6|97.85|97.65|97.5|96.55|95|93.7|97.9|98.6|99.05|102.8|102.5|102.6|102|101.4|102.2|103.7|105.4|103.6|100.7|100|99.1||98.75|98.45|||99.3|98.95|97.9|||97.8|97.55|97.7|99|98.5|97.05|96.75|94.05|90.85|92.25|88.8|87.4|88.05|88.75|90.3|94.35|94|94.05|92.8|93.6|95.2|91.5|91.4074|89.5456|88.6147|85.8662|87.1518|87.4178|84.0931|84.2261|82.4529|80.99|79.7931|77.6653|76.5127|73.6313|74.2076|70.8385|68.9324|68.6664|69.287|71.2818|73.2323|77.7096|76.0694|80.3694|81.2116|81.256|80.1477|80.2364|81.123|81.5219|82.8962|80.857|76.1581|76.2024|75.4045|72.6117|70.3509|69.5973|69.7303|70.3952|69.4643|67.3808|65.8736|66.051|66.2283|66.5386|69.9963|69.5973|69.287|69.553|70.3952|69.7746|68.8437|68.2231|67.8685|68.2674|67.5582|68.0901|68.5777|68.0901|67.8685|66.4942|66.4056|64.1891|64.7654|64.6324|64.1448|64.987|66.3169|65.785|66.8046|67.2478|67.8685|67.2922|67.0262|65.1644|65.1644|65.0314|63.4798|62.5933|61.6623|62.3273|62.6376|63.0365|63.0365|63.2139|62.1056|63.3025|62.1943|62.5046|62.8149|61.7067|63.2139|69.3757|68.7107|68.7994|66.051|66.9375|66.3169|65.386|64.987|63.5685|64.3221|64.1891|64.3664|64.1005|64.1448|61.8397|62.8592|65.1644|64.5438||65.918|67.0705|66.4942|63.7458|64.0561|65.0757|68.3118|68.3561|71.1932|72.2571|70.6612|69.9963|69.154|67.7798|65.918|66.3613|65.4747|64.4994|63.1695|61.5737||59.6232|59.5345|57.717|56.2985|54.8799|58.5149|62.0613|62.7706|63.3912|63.3912|61.0417|60.1551|60.9974||61.5737|54.6139|52.9738|52.0872|50.6686|49.3831|49.0284|48.3192|50.6686|49.8264|48.5851|50.6686|52.6634|||51.8655|50.1367|45.3491|42.3613|41.2619|41.8825|42.113
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|35.3|35.34|35.88|35.22|34.88|34.22|33.98|33.7|34.04|33.82|33.42|33.68|33.68|33.62|33.66|33.82|34.22|33.9|34.6|34.7|34.92|34.2|33.2|33.06|32|30.54|30.5|30.52|30.48|30.94|30.84|31.36|31.28|31.42|31.12|30.64|30.06|29.94|29.92|29.66|29.86|29.66|28.78|28.52|27.98|27.76|27.72|27.76|27.86|27.8|27.8|27.7|27.68|27.28||27.06|27.06|27.12|27.08||26.52|26.34|26.42|26.08|25.92|25.9|25.8|25.86|25.38|25.18|25.32|25|25.52|26.08|26.22|26.46|26.52|26.66|26.46|26.36|26.12|26.04|26.26|26.34|26.38|26.34|26.62|26.62|26.52|26.6|26.1|25.64|25.9|25.66|27.4|27.74|27.46|27.82|27.8|27.92|28.06|27.16|27.34|28.58|28.44|28.32|31.54|31.8|32.18|32.16|32.02|31.22|31.14|30.92|31.26|31.42|31.44|32.12|32.76|32.9|32.76|33.24|33.46|32.98|32.98|32.78|32.9|34.02|33.5|33.18|32.74|32.88|33.04|33.62|33.56|34|34|33.8|33.44|33.5|33.38|33.22|32.96|32.66|32.92|32.22|31.98|32.12|31.98|31.88|31.2|30.66|29.16|33.48|31.5|31.62|31.2|30.62|30.6|30.84|31.1|30.96|31.32|30.94|30.94|31.54|31.74|30.92|34|33.98|34|34.14|34.12|33.74|34.16|34.34|34.1|34.44|34.18|34.24|34.5|34.64|33.74|33.44|32.98|32.42|31.78|31.48|31.52|32.68|32.12|32.24|31.5|31.36|31.22|31.3|31.4|31.22|31.62|30.8|30.46|30.32|30.24|30.38|30.98|31.14|31.14|31.54|31.18|30.64|30.16|30.16|30.9|30.9|31.38|30.56|31.06|31.26|30.96|31.88|31.96|32.06|31.76|31.72|31.14|31|30.92|30.62|30.08||29.54|28.94|27.98|28.64|29.42|29.62|29.18|29|30.16|29.84|28.72|28.86|28.94|||28.6|28.3|27.92|28.42|28.1|26.6|27.1
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.0023|25.12|25.4534|24.8259|25.3161|25.1592|24.8651|24.2376|24.7474|24.8651|25.3749|26.4927|26.9437|26.3162|25.9044|26.2181|25.9828|25.6887|26.2966|27.3751|26.9829|27.2771|27.2182|26.4339|26.2574|25.2965|25.9436|26.1593|26.8653|26.1593|26.1593|26.4142|26.2181|25.3161|24.8651|24.2964|24.6494|25.9828|26.4339|25.1004|24.8319|24.0202|24.0589|23.8463|23.769|24.4647|24.6966|24.6386|24.7159|24.0782|23.4792||23.1506|23.3632|||23.5951|23.4985|23.3825|||23.5951|23.6917|23.2279|23.3052|23.2086|22.9767|22.9187|23.0347|22.455|22.2231|21.5467|20.8704|20.5998|20.3293|20.0781|19.8848|20.4452|20.1747|20.2906|20.0974|19.9235|19.7495|19.6336|19.5949|19.6916|19.4597|19.1505|20.0008|19.9235|19.7109|19.2568|19.0345|18.7737|20.4839|20.6771|20.3486|19.6336|19.1891|18.5418|18.0393|17.7881|18.4548|18.2616|18.5804|19.6529|19.8848|20.5998|20.5998|20.6964|20.3679|20.6964|20.6964|20.909|20.5225|20.7931|20.3872|19.7109|19.7109|19.3631|19.7495|18.793|18.6481|18.3389|17.9717|17.1021|17.4789|17.0248|17.5562|18.078|18.0103|18.0297|17.9717|17.6432|17.392|17.7301|17.0151|16.648|16.4257|16.1842|16.1842|16.6383|16.619|16.6287|16.7253|16.619|16.4161|16.4257|16.7639|16.3388|16.5997|16.6287|16.4644|15.9523|15.7011|15.6341|16.2302|16.5624|16.9044|16.963|17.0021|17.1096|16.5233|16.8751|15.9957|15.9175|15.556|15.7709|15.9566|15.7807|15.8589|16.152|15.9273|15.1944|15.6341|15.6634|15.6928|15.7123|15.8296|15.9468|16.025|16.4451|16.4158|16.1618|16.0543|16.31|16.05|15.32|15.09|14.93|14.89|14.95|14.74|14.11||13.74|13.65|13.59|13.2|13.45|13.55|13.51|13.25|13.51|13.6|13.5|14|13.88|13.62|13.08|13.04|12.8|12.66|12.1|11.62||11.54|11.22|11.3|11|11.02|11.54|11.52|11.64|11.7|11.6|11.7|11.4|10.74||11|11.02|10.84|10.8|10.42|10.34|10.28|10.22|10.4|10.24|10.08|10.02|9.8|||9.68|9.28|9.6|8.95|8.5|8.45|8.3
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|137.72|139.55|141|144.7|149.18|151.25|149.55|153.75|158.95|148.2|141.5|140.25|139.7|140.9|136|140.1|138.5|142|135.3|131.6|132.4|135.35|134.3|131.45|130.35|125.35|123.85|123.4|123|118.85|116.5|115.1|114.9|112.2|113.3|112.4|109.95|107.15|108.9|109.15|132.5|132.3|134.8|136.95|137.97|136.9|142.18|141.25|140.25|148.6|143.9|139.05|134.05|132.7|||131.05|129.75||||124.8|124.35|121.65|130.65|131.75|130.78|128.05|129.4|127.05|128|128.15|126.15|128.5|125.8|122.53|121.75|124.45|122.2|129.38|132.95|133.7|126.6|120.25|115.9|113.65|118.25|116|114.85|111.71|108.6|110.7|107.1|95.96|94.18|94.1|97.76|93.68|89.46|85.28|86.4|89.48|91.78|93.68|97.4|96.4|94|94|92.54|93.14|94.26|97.7|97.76|101.85|103.3|108.35|113.5|114.65|113.4|108.05|109.45|112.5|107.85|109.6|108.65|107.35|109.1|108.45|106.55|109.55|110.8|108|106.4|106.88|105.5|104|104.3|103.12|106.55|107.55|109.7|110.28|112.2||113|114.1|116.4|118.75|121.1|120.35|121.2|122.75|132.35|134.4|133.65|136.8|138.22|138.7|138.95|137.75|134.8|136.3|134.95|132.3|133.6|134|133.95|134.6|134.95|134.15|137.8|144.75|143.3|142.85|142.2|144.18|140.88|138|138.75|133.95|139.25|140.9|141|143.05|140.3|142.7|137.5|139.4|142.55|142.05|141|143.95|149.15|147.45|149|147.2|149.22|150.95|142.05|145.75|145.65|153.75|155.45|163.1|153.4|145.91|148.95|142||138.45|142|138.85|136.55||134.3||137.4|141.55|140.4|135.89|131.85|146.65|151.15|157.35||151.25|151.43|151|149.8||152.05|147.55|133.4|132.65|131.75|135.4|127.53|131.45|136.82|134.75|133.75|134.2|138.2||||131.75|143.65|136.7|131.85|120.95|110.2
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|64.1|60.8|61.1|60.9||57.9|||56.6|55.95|55|55.75|54.8|54|51.7||52.4|52.4|53.15|52.4|51.3|56|53.5||47.38||45.86||||43.28|41.98||41.12|40|40|41.7|42.66|42.52||45.86|46.8|44||44.44|44.24||44.5|45.18|44.98|40.78||||||39.68||||||||41.66|40|39.82|40|40.96|39.48|39.2|38|37|37.4|37.1|36.42|35.8|37.6|37.36|37.6|38.16|36.7|37|37.3|36|33.9|33.6|33.28|33.6|34.04||32.5|33.44|32.88|31.28|31.18|30.86|30.74|30.8|30.86|30.6|31.32|32.6|32.34|33.84|33.64|32.24|32.4|32.38|33.66|33.58|34.4|34|35.66|36.5|36.58|36.64|37.28|37.96|37|34.68|34.88|34.06|34.26|34.24|34.2|32.42|31.1|31.32||31.68||32.24|32.7|31.86|30.86|31.52|31.16|32.3|31.84|32.72|33.2|35.2|36|35.64|36.38|37.34|38.02|36.54|36.32|36.94|38.68|37.8|37.02|36.12|37.4|36.5|36.3|35.3|35.74|36.2|35.7|36.12|35.7|34.94|34.6|34.68|33|32.74|32.22|32.34|32.66||35.8||36.2|34.74|35.42||||37.16||40|38|37.3|37.1|37.82|38||||40|39.6|39.6|41.34|39.4|37.56|35|||38.4|35.1||35.2|34.14||31.58||29.5|31.7||34||33.84||34.54|32.76|32.28||27.76|||32.28|||||35.46||36.3|38|36.76|37.16||37|36.5|36.3|37.98|||36.1|35.74||||33.16|33.66|33.5||32.7|32
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|44.3|44.3|43.3|42.9|42.7|42.6|41.7|41.3|41.2|41.6|42.6|42.7|42.1|45|45.1|45.7|45.5|45.2|46.2|45.2|45.3|45.5|45.4|45.1|43.9|42.9|42.9|42.8|43.2|42.3|41.8|41.6|40.3|39.8|39.5|39|39.5|40.9|40.5|41.3|42.7|43.9|43.7|42.7|43.1|42.8|42.4|42.3|41.2|41.3|41.4|38.9|38|38.1||37.8|37.9|37.1|37||37.2|37.2|37.2|37|38.1|37.5|37.2|37.1|36.5|36.7|37|36.7|37.6|38|38.4|37.6|39.1|40.7|39.4|38.1|37.8|37|36.6|36.4|36.5|36.9|37.5|37.4|36.5|35.7|35.8|34.6|33.3|32|34.2|32.8|31.3|31.2|31|30.2|30.3|30.2|30.6|30.7|30.5|31.1|32.1|31.4|31.1|31.5|31.2|31.4|31.5|31.9|31.7|31.8|31.9|31.6|30.8|30.9|31|30.8|30.5|30.5|30.5|29.7|28.8|28.3|28.6|29|29.1|29.7|29.6|29.5|29.7|29.8|30.6|30.3|30|29.5|29.1|27.7|27.6|27.8|27.7|27.7|27.7|27.9|27.6|27.8|27.6|28.2|28.4|27.9|27.6|28.2|27.6|27.1|27.2|27.3|27.2|28.1|27.5|27.9|28.5|28.8|29|28.2|30|29.7|30.8|30.4|29.3|32.6|31|30.8|29.7|28.5|28.6|28|25.4|24.8|25.1|25.1|25.2|24.3|24.4|24.3|24|24.4|24.2|24.3|24.2|24.1|23.4|23.3|23.1|22.7|22.6|22.6|22.3|21.9|22.5|22.8|23.3|23.7|23.3|23.2|23.3|22.7|22.3|23.3|23.6|24.2|24.2|24.4|24|23.7|24|24.6|24.4|24.6|25.4|25|25.3|25.8|26|25.3|25.3||25.4|25.7|25.8|25.9|25|24.5|24.1|23.6|23.6|23.3|23|23.5|23.2|||22.9|22.7|22.5|22.3|22.3|22.3|21.1
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|144.4|148|149|148.8|145|139.2|134.8|128.4|125.6|126.6|125.8|131.6|131.2|132.2|125.4|129.2|130|126.6|133.2|133.2|134.8|137.4|143.2|141.6|142.4|143.8|144.6|145.2|147|153|148.2|150|152.6|151.4|154.4|155|156.6|161.8|163.2|165.4|168|166.6|166.2|165.4|165|169.2|171.4|172|174.4|178.8|179||180.4|168.2|||176.4|173.2|170.8|||168.4|162.6|163|163.4|157.8|154.2|154.8|151.8|143.8|144.2|148|148.4|149.4|153.2|153.2|157.6|156|151.2|152.2|146.6|145.8|145.2|149|144.8|141.4|140.6|133.4|132.2|128.8|126.4|123.6|118.8|122.6|143.8|139|130.8|131|134.4|137|130|125.4|128.4|135.6|138.4|138.2|140.2|141.4|142.2|142.8|141.2|142.2|138.4|135.8|128.8|128.4|126|125.4|127|123.8|123.2|117|115.4|113|109.2|108|110.2|106.6|108.2|111.4|110.8|112|111.2|110.6|109.6|108.2|110|118|116.2|112.6|113.2|117.2|112.4|111.8|110.4|111.4|111.2|104.4|105.6|105.6|104|98|95.4|95.1|95.6|94.1|94.3|98.7|102.2|105.4|104|107.4|109|106.8|108.2|105.2|111.2|113|108.8|104.2|100.6|96.2|99.1|98.4|97.8|95.5|92.5|87.2|89.1|87.5|88.1|87|87.5|88|88|84|80.7|81|80.6|81.3|80.4|81|81.8|81.1||80.4|80.4|82.9|78.4|73.8|76|76.3|76.2|77|78.8|79.3|81.5|80.9|80.7|76.4|77.1|78.1|79.2|76.5|71.5||70.1|70.4|70.8|70.3|70.2|75|74.6|73.5|73.8|72.3|70.6|70.2|66.7||69.2|69.5|68.4|67.2|65.6|66.1|68|67.3|66|63.6|61.6|63|68.2|||65|64|61|59.3|57.1|58.6|59.5
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|0.895|0.88|0.889|0.908|0.889|0.883|0.859|0.865|0.86|0.845|0.841|0.842|0.8443|0.839|0.819|0.816|0.83|0.8359|0.836|0.845|0.864|0.8646|0.87|0.867|0.847|0.85|0.849|0.86|0.866|0.863|0.871|0.855|0.859|0.847|0.839|0.82|0.823|0.82|0.845|0.841|0.85|0.86|0.862|0.86|0.84|0.85|0.842|0.825|0.81|0.845|0.847|0.85|0.858|0.844||0.85|0.852|0.847|||0.839|0.832|0.8239|0.8|0.838|0.844|0.835|0.825|0.825|0.792|0.806|0.823|0.813|0.82|0.82|0.832|0.836|0.84|0.814|0.789|0.779|0.789|0.78|0.7942|0.792|0.798|0.801|0.79|0.828|0.813|0.821|0.829|0.816|0.7806|0.766|0.759|0.726|0.722|0.73|0.719|0.7236|0.72|0.72|0.73|0.7543|0.72|0.765|0.754|0.753|0.7462|0.718|0.7224|0.705|0.7061|0.7161|0.7176|0.7079|0.707|0.704|0.7|0.7003|0.681|0.68|0.68|0.6709|0.6733|0.68|0.681|0.6901|0.73|0.7225|0.7289|0.723|0.722|0.702|0.716|0.69|0.695|0.69|0.711|0.6958|0.6974|0.685||0.6951|0.694|0.6914|0.675|0.687|0.68|0.671|0.7|0.7158|0.7|0.7196|0.7342|0.7348|0.722|0.722|0.7172|0.7197|0.7196|0.7276|0.69|0.7022|0.7|0.725|0.7133|0.702|0.725|0.7265|0.7178|0.714|0.6946|0.6952|0.685||0.695|0.714|0.71|0.7007|0.7|0.708|0.702|0.69|0.698|0.677|0.669|0.67|0.6706|0.6754|0.6809|0.697|0.6799|0.681|0.683|0.683|0.68|0.631|0.619|0.623|0.63|0.631|0.671|0.66|0.646|0.643|0.6349|0.6592|0.6459|0.631|0.6355|0.64||0.606|0.62|0.601|0.58|0.5669|0.549|0.55|0.564|0.57|0.59||0.575|0.551|0.538|0.5404|0.56|0.564|0.56|0.5603|0.544|0.544|0.527|0.519|0.519|0.52|0.511|0.47|0.48|0.539|||0.553|0.534|0.536|0.483|0.4634|0.4605|0.47
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.715|1.717|1.673|1.665|1.621|1.632|1.61|1.582|1.552|1.56|1.54|1.529|1.557|1.535|1.506|1.562|1.61|1.595|1.606|1.633|1.63|1.61|1.638|1.58|1.505|1.54|1.514|1.498|1.457|1.34|1.303|1.281|1.25|1.224|1.215|1.216|1.209|1.222|1.239|1.24|1.27|1.274|1.266|1.223|1.22|1.241|1.24|1.233|1.223|1.254|1.209|1.176|1.151|1.152|||1.182|1.18|1.197|||1.158|1.124|1.115|1.193|1.198|1.214|1.197|1.209|1.193|1.2|1.222|1.229|1.24|1.247|1.267|1.26|1.276|1.26|1.19|1.291|1.29|1.298|1.262|1.242|1.216|1.234|1.195|1.172|1.127|1.114|1.125|1.084|1.03|1.004|0.968|0.93|0.943|0.9055|0.865|0.862|0.9|0.957|0.976|0.998|0.978|1.006|1.01|1.028|1.023|1.04|1.021|1.016|1.051|1.063|1.082|1.056|1.03|1.001|0.973|0.98|0.971|0.9635|0.952|1.02|1.045|1.068|1.064|1.072|1.101|1.082|1.07|1.058|1.074|1.063|1.076|1.06|1.065|1.07|1.054|1.078|1.07|1.063|1.088|1.086|1.085|1.084|1.1|1.091|1.08|1.092|1.121|1.123|1.122|1.113|1.123|1.117|1.11|1.066|1.036|1.061|1.087|1.101|1.056|1.087|1.161|1.28|1.281|1.313|1.391|1.416|1.417|1.415|1.424|1.402|1.407|1.41|1.402|1.396|1.398|1.423|1.436|1.407|1.396|1.331|1.366|1.349|1.373|1.372|1.379|1.366|1.374|1.426|1.437|1.465|1.42|1.413|1.367|1.271|1.281|1.292|1.391|1.41|1.419|1.41|1.332|1.303|1.271|1.232|1.214|1.232|1.215|1.23|1.212|1.16|1.161|1.095|1.155|1.251|1.261|1.241|1.286|1.286|1.29|1.23|1.302|1.33|1.322|1.325||1.331|1.335|1.325|1.346|1.32|1.331|1.327|1.306|1.316|1.272|1.223|1.18|1.272|||1.19|1.11|1.098|1.173|1.149|1.123|1.111
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|12.98||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|||10.28|||||||11.02|10.88|10.92||||||||9.6||||||||9.58|||9.4||9.5||9.6|||||10|||||9.1|||||||||||||8.7|8.58|8.42|||||||7.63||9.08|9.08|||||9.16||||||||9.15||||9.49||||8.75|7.4|||||||||||||7.42||||7.19|||||||6.98|6.74||||6.66|6.74|||||||||||||||||||||||||||||||||||||||||||7.15|7.54||||||||||||||||||||||||||||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|19|18.8|19.06|18.9|18.62|18.62|18.24|18.08|18|17.64|17.86|18.26|18.24|18.14|17.9|18.12|17.6|17|17.26|17.62|17.78|17.94|18.68|17.62|17.38|16.44|16.3|16.66|16.66|16.52|16.22|16.02|16.02|15.9|15.6|15.32|15.66|15.66|15.52|15.5|15.58|15.46|15.56|15.52|15.42|15.54|15.8|15.5|15.42|15.58|15.52||15.72|15.44|||16.2|16.36|16.1|||15.84|15.7|15.46|15.62|15.5|15.4|15.14|15.2|15.16|15.08|15.06|15|14.92|14.8|14.74|14.84|15.04|14.92|15.02|14.86|14.82|14.78|14.48|14.22|14.12|14.4|14.34|14.2|13.94|14.02|14.1|14.02|14.18|14.08|13.9|13.72|13.62|13.78|13.62|12.8|14.48|14.56|14.62|14.92|15.06|15.24|15.28|15.2|15.28|15.24|15.56|15.58|15.32|15.04|14.98|14.98|15.02|15.16|14.96|15|14.8|14.84|14.96|14.84|14.68|14.96|15|14.88|15.3|14.7|14.7|14.72|14.64|14.68|14.76|14.7|14.72|14.66|14.46|14.88|15.12|15|15.08|15.18|15.26|15.36|15.34|15.26|15.08|15.18|15.16|15.08|15.12|14.98|15.12|14.92|15.04|15.16|15|15.06|15.22|15.4|15.42|15.9|15.86|15.6|14.92|14.94|14.58|14.46|14.24|14.06|14.08|14.14|14.1|14|13.62|13.76|13.6|13.66|13.62|13.52|13.66|13.84|13.84|13.04|13.08|13|12.88|12.8|12.74|12.7|12.64||12.84|12.96|12.94|12.5|12.06|12.24|12.74|12.76|12.62|12.48|12.26|12.12|12.16|12.02|11.72|11.8|11.62|11.66|11.42|10.98||10.8|10.62|10.4|10.32|10.32|10.74|10.7|10.58|10.66|10.82|10.64|10.58|10.48||10.84|10.82|10.44|10.1|9.92|9.73|9.6|9.52|9.81|9.45|9.23|9.56|9.8|||10.08|9.81|9.35|9|8.88|8.77|8.87
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|82|83.2|84.8|83.6|85.6|87.8|85.4|84.7|83.9|84.2|83.7|83.1|84.2|84.5|82.3|83.7|82.5|81.7|83.3|86.4|85.3|85.8|87.9|87.8|88.5|88.9|89.2|90.9|92.3|88.1|88.2|93.8|94.6|92.8|91.2|91.2|92.6|99.2|100|100.6|101.4|100.6|101.6|99.6|100.2|102|101.8|101|102.2|103.2|104.2||106.2|104.8|||106.2|103.6|103.6|||101.8|101.6|100.2|102.6|100.4|100.4|99.9|99.4|98|98.6|98.1|96|95.2|94.9|95.5|96.6|95.7|94.2|92.6|90|88.9|88.1|87.9|91|92.6|91.3|91.3|92.8|93.3|92|90.7|93.6|94.4|97.2|99|93.1|91.5|84|83.6|82.2|85|83.2|82.2|88.2|90.7|88.8|90.5|91.8|92.2|90.4|91.5|91.2|114.4|112.6|111.6|112.4|113.2|113.6|112.6|114.6|111.4|110|103.2|109.8|108.8|110.2|111.4|111.4|113.4|114.6|113.6|112.6|112.6|110.6|111|111.2|111.6|113.4|112|116.2|115.2|112.8|110.6|110.2|112.6|112.6|111.2|111.8|112.2|112.4|113.6|111.2|110.6|107.8|111.6|112.8|112.4|111.6|109.8|110.6|111.4|110.4|110.6|109.6|106.2|104|103.4|102.2|102.8|106|104.4|105.4|105.8|105.8|104.2|104.6|104|105.8|105.6|105|105.8|105|104.4|105.2|103.4|101.4|101.8|101.4|100.6|99.9|99.8|100.2|100.8||99.7|99.1|94.4|91|89.2|93|91.4|90.8|92.9|94.3|94.6|96.5|97.3|98.4|95.9|96.8|95|99.1|97|93.8||95.7|95.3|96.7|93|93.2|96.2|96.6|96.6|96.7|95.5|94.1|92.9|88.7||93|94.2|94.8|94.6|96.5|95.1|93.7|91.7|92|90.9|87.1|87.6|89|||88.6|88|86.7|85.4|83.4|81.6|81.7
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|16.49|16.57|16.58|16.56|16.6|16.18|16.06|15.68|15.61|15.47|15.79|15.84|15.87|15.87|15.82|16.02|15.74|15.31|15.4|15.47|15.28|15.61|15.79|15.78|15.49|15.48|15.16|14.75|15.38|15.3|15.3|15.42|15.79|15.6|15.88|16.3|15.69|15.17|15.35|15.73|15.28|15.11|15.02|14.61|14.53|15.22|15.23|15.14|15.22|15.24|15.27|15.34|15.3|15.75|||15.86|15.6||||15.29|15.13|14.81|15.44|15.43|15.62|15.37|15.37|15.05|15.02|14.98|14.88|14.86|15.07|15.2|15.1|15.16|14.68|14.92|14.9|15.25|14.92|14.67|14.91|14.51|14.61|14.3|14.21|13.58|13.41|13.53|12.84|12|11.72|11.78|11.48|11.49|11.1|10.73|10.87|11.11|11.85|12.21|12.38|12.73|12.11|12.5|12.72|12.9|12.81|||13.24|13.21|13.03|12.88|12.9|12.62|12.39|12.6|12.38|12.55|12.31|12.13|11.9|12.25|12|11.95|12.52|12.95|12.52|11.93|11.96|11.92|11.83|11.7|11.76|11.97|12|12.16|12.1|11.88||12.08|12|11.51|11.2|11.17|11.13|11.26|11.52|11.51|11.62|11.74|12.18|11.85|11.15|10.83|10.91|11.15|11.06|11.02|11.02|11.25|11.5|11.2|11.29|11.53|11.42|11.52|11.64|11.87|11.59|11.69|11.62|11.57|11.26|11.65|11.44|11.67|11.84|12.04|12.1|11.97|12.17|11.65|11.82|12.04|12.05|12.2|12.63|13.12|12.95|12.95|12.82|12.64|12.6|12.04|12.26|12.44|13.4|13.49|13.75|13.43|13.13|12.88|12.43|12.22|12.41|12|11.04|10.3||10.09|10.14|10.16|10.68|10.7|10.32|10.38|10.67|10.68|10.9||10.73|10.92|10.82|10.83||11.21|11.3|11.07|11.02|10.88|10.97|10.94|11.36|11.94|12.03|11.81|11.99|12.49|||12.24|12.03|12.18|11.9|11.54|11.57|11.32
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|17.74|17.91|17.9|17.89|17.5|17.62|17.39|16.84|16.53|16.43|16.28|16.1|16.45|16.47|16.22|16.35|16.47|16.38|16.47|16.53|16.82|17.15|17.4|17.66|17.68|17.38|17.28||17.28|17.01|16.95|16.84|16.37|16.38|16.35|16.52|16.49|16.62|16.76|16.52|16.62|17.04|17.1|17.1|17.13|17.31|17.1|17.1|17.13|17.32|17.07|17.01|16.92|17.06|||17.06|17.14|16.95|||16.85|16.56|16.41|16.86|16.6|16.43|16.33|16.34|16.3|16.29|16.5|16.46|16.57|16.78|16.52|16.86|17.36|17.65|17.82|17.48|17.27|17.4|17.58|17.42|17.32|17.46|17.58|17.66|17.43|17.49|17.51|17.56|17.62|17.43|17.77|17.05|17.08|17|16.86|16.66|16.65|16.74|17.02|16.96|16.82|17.11|17.35|17.52|17.62|17.87|18.06|18.09|18.19|18.09|18.03|17.91|17.9|17.95|17.91|17.88|17.98|17.63|17.59|17.48|17.48|17.51|17.28|16.99|17.59|17.91|17.59|17.46|17.34|17.52|17.58|17.5|17.3|17.26|17.09|17.57|17.27|17.29|17.06|17.21|17.26|17.34|17.57|17.46|17.25|17.27|17.04|17.38|17.53|17.66|18.1|17.81|17.85|17.49|17.35|17.23|17.48|17.61|17.09|17.16|16.99|16.32|16.2|16.3|16.56|16.96|17|17.03|17|16.93|16.4|16.47|16.59|16.71|16.77|16.95|17.16|17.27|17.41|17.28|17.45|17.1|17.09|16.88|16.78|16.76|16.98|17.1|17|17.94|17.89|18.23|18|17.16|17.44|17.58|18.2|18.33|18.72|18.63|18.37|18.07|17.69|17.34|17.25|17.2|16.94|17.2|16.88|16.43|16.53|16.35|16.39|16.78|16.77|16.54|16.55|16.24|15.6|15.45|15.16|15.73|15.7|15.44||14.87|14.91|14.81|14.72|14.49|14.36|14.3|14.37|14.31|14.31|13.88|13.73|14.66|||15.09|14.87|14.84|15.02|14.76|14.56|14.3
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|76.5|76.4|78.3|79.3|77|76.4|74.9|73.2|71.4|71.7|74.2|74.6|75|72.9|67.9|70.2|70.9|71|70.6|69.9|70.6|70.6|69.8|71.3|70.9|71.2|70.3|71|71.5|69.8|69.6|81.3|79.8|78.7|76.4|73.9|76|80.1|82.3|82.9|82.6|79.9|79.3|78|78.2|80.2|81.7|82.6|83.2|82.7|80.6||79.1|83|||81.9|81.3|78.9|||76.5|75.9|74.5|76.7|77.7|77.5|77.6|77.2|77.3|77.9|80.1|77.5|75.8|70.9|71.9|73.9|74.6|73.4|73|73.4|75|74.5|74.7|74.5|74.3|73.7|74|72.6|71.4|69.9|71.1|71.3|73|70.1|71.4|69|67.3|65.3|62|62.7|60.4|65.9|66.5|70.5|66.7|66.3|66.2|67.7|68.6|68.3|69.2|68.2|67|68.8|69.2|71.4|71.4|71.2|69.6|69.3|66.4|65.5|64.6|62.9|62.5|62.7|62.2|63.7|66.3|65.1|64.5|64|64.2|63.6|63.9|63.8|61.8|61.8|61.1|61.2|64.6|64.7|64.9|65.9|66.4|66.5|67.3|66.6|62.6|62|60.6|59.7|59.4|59.8|61.3|60.9|60.9|59.3|59.3|59.8|58.9|58.9|60.2|60.7|61.2|60.2|61.8|60.4|60.8|62.2|61.8|63.6|61.7|55.5|53.3|52.4|51.3|51|50.2|52|52.7|52.8|52.9|52.7|52|51.1|51.2|50.8|49|47.9|48.85|49.9|48.8||49.7|49.5|49.3|47.9|46.2|47.4|49.45|48.75|49|49.2|49.9|49.5|48.6|45.9|45.25|45.45|46.2|45.25|45.3|44.65||44.35|42.5|40.5|38.3|37.5|38.05|39.8|41.3|40.3|39.6|39.25|40.35|39.05||40.85|39.55|37.85|37.25|36.6|35|33.4|33.55|33.9|33.45|32.2|31.45|32.7|||32.35|30|30.35|28.35|26.95|27.2|26.6
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|16.68|16.4|16.12|15.74|15.58|15.54|15.3|15.2|14.82|15.34|15.7|16.32|16.88|17|16.82|16.72|16.6|16.64|17|16.88|16.84|17.18|17.38|17.32|17.22|17.3|17.4|17.5|17.56|17.54|17.6|17.54|17.44|17.12|16.5|16.94|17.2|17.5|17.48|17.48|17.54|17.3|17.22|17.62|17.62|17.64|17.66|17.62|17.44|17.6|17.62|17.46|17.96|19.12|||19.06|19.34|19.22|||18.7|18.56|17.8|17.62|17.62|17.72|17.68|17.64|17.7|17.68|17.62|18.12|17.82|17.86|17.34|17.26|17.5|17.48|17.7|17.46|17.26|17.58|17.44|17.64|17.52|17.56|17.38|16.8|16.88|16.84|16.72|17.08|16.94|16.94|15.86|15.54|16.02|16|15.82|15.52|15.26|15.94|16.34|16.9|17.2|17.5|17.7|17.76|17.54|17.32|17.58|17.46|17.66|17.5|17.5|17.44|17.28|17.1|17.3|17.76|17.42|17.3|17.32|17.32|17.02|16.66|16.26|16.26|17.02|16.92|16.86|17.52|18.02|18.72|17.88|18.32|18.26|19|18.84|19.04|19.72|19.52|20.1|19|18.76|18.62|18.86|19.04|18.62|18.58|18.72|18.4|17.76|18.36|17.84|17.64|17.9|18|17.32|17.3|16.44|15.76|15.58|15.7|15.68|15.16|15.5|15.72|15.68|16.12|16.06|16.04|15.82|15.82|15.72|15.62|15.66|15.84|16.02|15.6|15.64|15.94|16.12|16.12|15.84|15.6|15.7|15.56|15.62|15.4|15.6|15.34|15.54|15.74|15.08|14.84|14.94|14.56|14.66|14.54|15.12|14.92|15.02|15.38|15.48|16.12|16.38|16.56|16.02|15.32|15.28|16.02|16.14|14.5|14.14|14|14.06|14.12|13.26|13.22|12.62|12.7|12.74|12.3|12.68|13|13.1|13.26||13.04|13.22|12.44|12.5|12.48|12|11.38|11.8|11.7|10.78|10.38|10.48|10.58|||10.56|10.98|11.04|10.9|10.54|10.54|10.84
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.34|2.335|2.34|2.345|2.328|2.337|2.308|2.29|2.285|2.275|2.275|2.275|2.28|2.27|2.27|2.277|2.27|2.27|2.303|2.308|2.305|2.312|2.315|2.32|2.3|2.315|2.337|2.335|2.345|2.34|2.33|2.34|2.33|2.34|2.345|2.355|2.34|2.355|2.345|2.345|2.37|2.4|2.41|2.388|2.393|2.4|2.385|2.39|2.405|2.405|2.395|2.38|2.375|2.365|||2.368|2.365|||2.37|2.357|2.342|2.295|2.355|2.355|2.35|2.337|2.355|2.353|2.345|2.34|2.31|2.31|2.3|2.3|2.292|2.29|2.285|2.305|2.305|2.288|2.252|2.235|2.24|2.22|2.24|2.27|2.33|2.34|2.328|2.28|2.275|2.275|2.25|2.285|2.27|2.29|2.272|2.23|2.21|2.26|2.31|2.345|2.36|2.368|2.385|2.395|2.415|2.395|2.41|2.445|2.43|2.405||2.4|2.385|2.395|2.375|2.377|2.385|2.365|2.36|2.373|2.335|2.37|2.377|2.388|2.375|2.395||2.402|2.395|2.39|2.395||2.395|2.41|2.405|2.405|2.43|2.425|2.425||2.435|2.445|2.46|2.475|2.465|2.45|2.45|2.46|2.445|2.462||||||||2.447|2.455|2.445|2.455|2.45|||2.475|2.498|2.502|2.495|2.48|2.49|2.495|2.478|2.47|||2.5|2.505|2.495|2.447|2.485|2.487|2.46|2.438|2.425|2.44|2.45|2.42||2.415|2.427|2.435|2.447|2.45|2.46|2.393|2.422|2.425||2.49|2.5|2.52|2.527|2.52|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|2.425|2.405|2.413|2.433|2.445|2.435|2.438|2.425|||2.435|2.385|2.42|2.375|2.34|2.345|2.283
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|17.1648|17.651|17.9127|17.651|17.464|17.5762|17.3518|17.2209|16.6787|16.6413|16.6787|16.6413|16.4917|16.0616|15.4259|16.2673|15.3885|14.9584|14.2105|14.5284|14.7341|14.4536|14.4536|14.6406|14.6032|13.8927|14.4536|14.3975|14.4162|14.4536|14.5658|14.7902|14.865|14.678|14.6593|14.2292|14.4723|13.9114|13.7805|14.2105|14.6406|15.3885|15.4446|15.1267|15.4446|15.2389|15.1267|14.9397|14.8089|15.3698|14.6406|14.4723|14.1731|14.1918||14.2853|14.4723|14.3975|14.1357||14.2479|13.8927|13.7805|13.1073|14.2105|14.117|13.9674|13.1447|13.2943|13.874|14.0422|14.1544|14.2666|14.5845|14.0235|14.0609|13.7244|13.5561|13.4065|14.3414|14.6967|14.0609|13.8927|13.7805|13.6309|13.93|14.0422|13.7805|12.8643|12.0041|12.0228|12.7895|11.2188|9.162|8.9751|9.0686|8.8816|8.9844|8.6011|8.3767|8.3767|8.5263|8.9751|9.2929|9.0218|8.8161|9.2181|9.3023|9.4612|9.2929|9.106|9.1901|9.5547|9.9287|10.153|10.0222|9.8352|10.1156|9.7043|9.2929|9.0312|8.4796|8.6385|8.3206|8.0869|8.3674|8.8909|8.9283|9.0966|9.0312|9.723|9.9661|9.7043|9.106|9.2649|9.4051|8.8442|8.8161|8.9283|8.9751|8.8348|8.6665|8.7413|9.3864|9.2088|8.4422|8.6011|8.6105|8.4796|8.6478|8.3393|8.3487|8.6572|9.106|9.3864|9.6856|9.8165|9.7417|9.2836|9.4799|9.5734|9.6295|9.4986|9.4051|9.5547|9.3864|9.8539|9.536|9.6482|9.9848|10.2278|10.4335|10.4335|10.1156|10.2278|10.6205|10.6205|10.6018|10.6766|10.3774|10.5831|10.5457|10.8262|10.7888|10.527|10.8449|10.5644|10.5457|10.901|10.8823|10.9945|11.2001|11.3684|11.4245|12.0041|12.0976|12.3781|12.322|11.3123|11.4619|11.7985|12.7334|13.4065|13.2756|13.7992|12.9017|12.5651|11.4993|10.8262|10.4148|10.9571|10.1904|9.8913|9.4612|9.1246|9.3864|9.321|9.41|8.83|8.38|8.11|8.6|9.07|9.41|9.54|9.17|8.99|8.97|8.73||9.41|8.6|8.43|8.23|8.05|8.29|8.25|8.11|8.4|8.48|8.12|8.23|8.91|||9.7|8.32|7.76|7.09|7.24|7.67|7.73
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|18.32|18.4|18.92|18.68|18.52|18.24|17.86|17.74|17.5|17.5|17.71|17.7|17.84|17.92|17.8|18.16|18.16|18|18.34|18.58|18.78|18.56|18.72|18.55|18.5|19.4|19.56|19.54|20.25|20.2|20.1|19.4|19.38|19.3|19.14|18.62|18.96|19.9|20.45|20.3|20.8|20.45|19.86|19.7|19.73|19.32|18.92|18.52|18.4|18.34|18.28|17.76|17.76|17.74|||17.74|17.66||||17|17.02|16.62|17|16.84|16.67|16.17||16.1|16.16||15.98|15.98|15.92|15.78|15.68|15.24|15.12|14.96|15|15.01|15.05|14.94|14.96|14.86|14.46|||14.46|14.56|14.69||14.6|14.12|13.92|13.74|13.7|13.8||13.34|13.66||||14.45|14.58|14.59|14.58|14.43|14.53|14.66|14.52|14.36|14.04|14.09|14.12||||14.23|||||14.16|||14.13|14.32|14.56||14.22|13.99|14.06|||||||14.08||||||||||||14.24||||||14.02||||14.11|||14.16||||14.36|||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|13.84|13.95|13.77|14.1|14.35|14.1||14.13|||13.98||14.12|14.33|14.44|14.22|14.1|14.56||13.39|13.62|13.72||13.52|14.2||||13.74|13.65|||13.3|13.23
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|66.5|66.45|66.5|66.3|66.35|65.15|65.85|65.8|65.8|65.85|65.55|65.6|64.6|63.9|64.05|64.7|62.65|62.1|62.85|62.79|62.85|62.65|62.35|62.15|62.25|60.55|61.1||60.45|60.9|60.6|60.05|58.7|57.65||56.8|56.9||58.4|59.65|60.55|||60.55|59.9||61.1|62.15|60.5|61.85|62.15|60.75|59.85|59.7|||59.95|59.8|||||59.1|57.75|58.3|58.2|59.8|60.45|58.55|59.3|60.25|61.3|59.75|59.5||||61.65|61.25|63.5|63.1|62.8|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|52.9||52.1|51.79|51.67|51.65|50.6|49.08||49.38||48.05|48.12|47.45|46.73|47.02|46.35|48.2|49.73|50.1|50.1||51.08||51.08|50.73|50.73|51.75|51|50.4|51.27|50.8|50.92||50.6||53.25|53.7|54.25|||53.85|53.95|54.5|53.95|54.9|56.55|55.25|54.45|53.25|51.6|52.4|52.4||52.85|52.33|52.5|53.55|54.2|53.45|53.6|54.1|54.55|54.7|54.7||52.85||52.7|53.3|53.65|52.3|52.6|52.4|52.75|52.7|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|51.69|53.35|54.85|55.85||54.1|53.3|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|6.5|6.45|6.43|6.42|6.55|6.56|6.48|6.51|6.56|6.5|6.48|6.35|6.52|6.42|6.3|6.37|6.43|6.45|6.36|6.39|6.39|6.37|6.4|6.34|6.31|6.44|6.52|6.51|6.58|6.48|6.38|6.31|6.25|6.41|6.49|6.49|6.62|6.73|6.77|6.74|6.75|6.78|6.72|6.6|6.68|6.69|6.69|6.66|6.56|6.47|6.34|||6.39|6.33|6.42|||6.42|6.28|6.1|6.3|6.44|6.47|6.42|6.32|6.21|6.33|6.41|6.23|6.25|6.34|6.29|6.38|6.36|6.3|6.21|6.1|6.27|6.33|6.25|6.07|6|5.74|5.69|5.42|5.45|5.36|5.49|5.45|5.15|5.07|5.04|5|5.07|4.82|4.8|4.69|4.65|4.885|5.05|5.07|4.98|5.05|5.02|5.12|5|5|5.08|5.12|5.25|5.25|5.17|5.15|5.17|5.06|5.06|5.11|5.06|5.06|5.12|5.02|5.06|5.1|5.09|5.08|5.53|5.46|5.34|5.44|5.56|5.44|5.66|5.57|5.46|5.62|5.59|5.48|5.49|5.5|5.6|5.61|5.59|5.57|5.67|5.57|5.57|5.65|5.55|5.68|5.65|5.71|5.74|5.72|5.6|5.55|5.5|5.38|5.57|5.38|5.28|5.35|5.36|5.59|5.74|5.75|5.87|5.91|5.99|6.06|6.04|6|6|5.94|5.85|5.78|5.9|5.9|6|6.04|6.11|6.14|6.07|5.84|5.91|6.06|5.93|5.85|5.91|6.02|5.95|6.04|6.15|6.15|6.12|6|5.87|6|6.34|6.37|6.44|6.31|6.13|6.12|6.09||6.01|6.14|6.21||5.97|5.91|5.95|5.85|5.95|6.04|5.9|5.81|5.98|6.07|6.15|6.2|6.13|6.17|6.16|6.1||6.17|6.2|6.19|6.2|6.2|6.14|6.16|6.14|6.22|6.37|6.42|6.22|6.6|||7.23|7.36|7.15|6.91|6.8|6.93|6.83
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|48.66|48.5|49.7|50.1|49.26|49.62|48.58|48.6|46.9|47.9|48.08|49.78|50.75|50.65|49.88|50.98|48.08|47.52|49.15|48.06|48.32|48.84|49.34|48.7|47.66|47.48|47.64|48.72|50.4|51.85|50.85|49.04|48.64|47.8|47.34|45.86|47.56|46.44|47.28|48.88|48.94|48.51|49.22|48.52|48.55|48.64|49.3|49.52|49.34|50.16|49.62|50.1|50.5|50.3|||50.95|51.25||||51.65|50.6|50.05|49.56|48.68|47.48|48.1|48.14|48.04|48.7|48.84|48.88|48.44|48.52|48.84|48.78|48.34|48.4|48|47.96|48.14|48.55|49.98|49.46|48.34|47.32|47.72|47.9|47.7|47.71|46.48|46.78|48.36|51.2|49.86|49.72|49.5|49.76|48.28|46.1|47.32|46.85|46.46|47.02|46.74|48.08|48.14|48.88|49.2|49.2|48.88|48.4|47.76|46.96|46.9|46.34|46.66|46.9|47.28|47.76|46.64|46.1|46.12|45.82|45.4|44.5|43.46|43.48|43.06|43.06|43|43.74|43.62|43.24|44.24|43.88|43.09|44.26|44|44.28|44.2|44.4||43.46|44.14|43.58|44.51|44.46|43.86|44.6|44.86|45.08|45.98|44.7|43.42|42.94|43.2|42.98|42.72|43.14|43.17|42.94|43.64|43.7|44.02|44.48|44.42|45.29|43.92|44.44|44.12|44.43|45.5|46.02|45.68|45.4|43.78|43.24|44.82|49.22|48.54|48.2|47.06|47.66|46.76|47.18|46.4|45.96|46.38|45.46|44.9|44.34|42.7|44.4|44.8|44.54|43.3|40.56|41.24|40.34|41.58|41.16|40.94|42.11|42.18|41.26|40.74||39.86|39.9|40.42|41.08||40.59||40|38.44|38.72|38.28|37.38|39.12|37.64|37.9||37.68|35.94|36.22|36.9||35.86|38.28|38.46|39.08|37.34|35.38|36.46|36.16|35.7|35.1|34.38|34.14|34.56||||34.46|34.31|32.94|31.84|31.46|30.5
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.65|3.67|3.68|3.6|3.59|3.58|3.61|3.62|3.55|3.53|3.62|3.69|3.71|3.67|3.67|3.72|3.67|3.65|3.74|3.75|3.71|3.7|3.71|3.71|3.71|3.75|3.79|3.84|3.87|3.81|3.73|3.72|3.69|3.63|3.67|3.77|3.75|3.75|3.73|3.75|3.83||||3.62|3.52|3.45|3.44|3.44|3.48|3.5|3.46|3.44|3.48||3.48|3.47|3.48|||3.46|3.45|3.39|3.45|3.56|3.61|3.65|3.9|3.9|3.79|3.85|3.88|3.85|3.88|3.85|3.79|3.7|3.69|3.8|3.77|3.57|3.58|3.63|3.66|3.65|3.63|3.68|3.71|3.7|3.63|3.56|3.55|3.65|3.52|3.46|3.42|3.38|3.35|3.22|3.23|3.21|3.17|3.25|3.29|3.3|3.27|3.25|3.25|3.33|3.31|3.29|3.32|3.34|3.41|3.42|3.38|3.4|3.42|3.39|3.35|3.38|3.43|3.46|3.52|3.52|3.53|3.6|3.52|3.5|3.63|3.54|3.54|3.52|3.52|3.43|3.44|3.54|3.33|3.31|3.27|3.34|3.36|3.3||3.34|3.23|3.34|3.35|3.32|3.32|3.38|3.39|3.42|3.4|3.44|3.5|3.48|3.52|3.47|3.46|3.5|3.56|3.54|3.5|3.52|3.58|3.38|3.4|3.35|3.52|3.66|3.48|3.52|3.6|3.58|3.55|3.48|3.5|3.5|3.47|3.53|3.56|3.67|3.69|3.66|3.6|3.57|3.56|3.68|3.87|3.86|3.92|3.94|3.79|3.8|3.78|3.83|3.82|3.63|3.69|3.69|3.79|3.71|3.81|3.92|3.79|3.74|3.69|3.67|3.52|3.56|3.63|3.65||3.64|3.63|3.52|3.57|3.62|3.46|3.46|3.66|3.81|3.9||3.79|3.81|3.92|3.91||3.98|3.98|4.07|4.08|4.01|3.94|3.92|3.91|3.96||3.71|3.66|3.77|||3.64|3.61|3.75|3.69|3.54|3.51|3.44
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|27.6|26.6|26.4|25.02|25.24|24.46|24.64|23.46|22.18|21.28|20.6|19.66|19.45|19.36|18.71|19.33|18.48|18.21|18.56|18.24|18.35|18.84|19.05|19.1|18.57|18.66|18.75|19.28|19.35|20.08|19.26|19|18.71|18.21|17.74|17.33|17.66|17.2|17.15|17.75|18.18|18.05|17.97|17.93|17.91|18.43|18.1|17.62|17.54|18.4|18.54|17.93|17.45|17.26|||17.4|17.56|17.34|||16.84|16.68|15.82|16.65|16.58|16.8|16.46|16.5|16.8|18.29|19.31|19.43|19.89|20|19.76|19.63|19.61|19.46|19.86|18.68|18.25|19.33|17.96|17.49|17|16.91|16.59|16.32|14.75|15.03|15.54|14.85|14.32|13.8|13.23|12.42|12.6|11.95|11.34|11.66|12.35|12.61|13.02|13.56|13.17|13.39|13.66|13.31|12.93|12.81|13.6|13.91|14.19|14.23|13.82|13.73|13.6|13.2|12.92|13.22|13.25|13.6|14.02|13.54|13.85|14.29|14.19|14.52|16.11|16.21|16.04|16.04|16.38|16.45|16.4|16.28|16.77|16.79|16.48|16.88|16.8|16.63|16.96|16.97|16.96|16.97|16.86|16.4|15.9|15.83|15.61|15.9|15.79|15.75|14.86|13.71|13.8|13.12|12.66|12.92|13.13|13.15|12.71|12.63|12.63|13.04|12.8|12.77|12.86|13.37|13.46|13.57|13.47|13.47|13.6|13.51|13.24|13.76|13.4|13.71|13.38|14.03|14.25|14.18|14.12|14.18|14.2|14.16|14.12|14.18|14.54|14.87|14.65|15.16|15.1|15.88|15.72|14.9|15.29|15.48|17.17|17.5|17.63|17.59|17.16|17.06|16.03||15.89|16.58|16.9|15.9|15.68|15.49|15.71|15.6|16.14|14.25|13.29|13.01|13.91|14.15|14.6|15|14.55|14.65|14.73|14.58||15.9|15.94|15.69|15.45|15.51|15.5|15.67|15.99|16.74|15.82|15.1|15.96|17.34|||16.65|16.1|15.9|14.97|14.77|15.16|15.51
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|98|101.4|98|100.03|98.8|99.7|97.5|98.16|97.9|97.1|97.9|98.4|98.6|98.2|98|96.8|95.6|93.7|92|93|92.2|1.07|1.08|1.072|1.06|1.0876|1.076|1.082|1.082|1.082|1.0937|1.086|1.085|1.09|1.0924|1.1009|1.1|1.0927|1.086|1.099|1.124|1.128|1.138|1.152|1.1495|1.1538|1.112|1.128|1.128|1.143|1.146|1.126|1.128|1.13||1.13|1.156|1.148|||1.128|1.12|1.116|1.1|1.124|1.14|1.132|1.122|1.144|1.134|1.14|1.16|1.168|1.136|1.138|1.122|1.126|1.136|1.144|1.158|1.16|1.16|1.194|1.22|1.232|1.2568|1.258|1.24|1.246|1.244|1.212|1.206|1.164|1.15|1.102|1.09|1.032|1.0529|1.02|1.028|1.044|1.034|1.048|1.0413|1.064|1.066|1.056|1.058|1.042|1.048|1.06|1.066|1.064|1.068|1.06|1.008|0.982|0.969|0.97|0.986|0.984|0.98|1|0.996|0.979|1.002|1.026|1.05|1.068|1.0805|1.106|1.1018|1.102|1.1034|1.106|1.092|1.106|1.092|1.132|1.134|1.138|1.138|1.16||1.178|1.1813|1.18|1.182|1.18|1.164|1.148|1.126|1.15|1.17|1.172|1.2122|1.184|1.178|1.154|1.116|1.1198|1.1147|1.12|1.118|1.108|1.084|1.092|1.094|1.1|1.108|1.124|1.136|1.108|1.098|1.0871|1.074|1.102|1.074|1.068|1.07|1.074|1.112|1.09|1.1189|1.108|1.12|1.115|1.098|1.118|1.106|1.07|1.072|1.102|1.106|1.11|1.11|1.122|1.1099|1.0757|1.068|1.056|1.056|1.05|1.0778|1.096|1.092|1.11|1.104|1.094|1.0669|1.06|1.058|1.028||0.9989|1.038|1.042|1.06|1.042|0.9958|0.993|1.024|1.09|1.098||1.118|1.12|1.11|1.122|1.174|1.14|1.132|1.098|1.08|1.064|1.062|1.052|1.05|1.06|1.08|1.044|1.026|1.096|||1.0625|1.0136|1|0.931|0.919|0.94|0.961
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|2232|2228|2228|2272|2332|2332|2292|2376|2480|2512|2504|2528|2524|2524|2472|2492|2444|2456.0801|2492|2528|2552|2552|2512|2464|2424|2452|2472|2476|2464|2340|2316|2328|2308|2300|2260|2273.53|2256|2224|2232|2249.5801|2259.04|2264|2240|2232.98|2212|2248|2244|2228|2232|2247.9099|2268|2264|2240|2256||2260|2284|2252|||2237.77|2232|2208|2200|2224|2220.3999|2232|2192|2220|2168|2172|2160|2080|2108|2143.8601|2144.1001|2148|2192|2144.21|2145.24|2148|2183.3201|2216|2208|2212|2208|2224|2216|2236|2228|2256|2236|2220|2216|2212|2224|2240|2288|2216|2192|2160|2108|2108|2100|2104|2092|2084|2082.0701|2100|2088|2084|2104|2120|2130.8999|2080|2088|2104|2136|2030.0699|2000|2060|2080|2072|2072|2068|2108.0801|2040|2024|2032|2028|2040|2080|2076|2084|2096|2108|2116|2148|2148|2140|2144|2164|2156||2184|2172|2156|2172|2172|2172|2176|2124|2180|2120|2084|2072|2066.4299|2016|1990.2|1943.8|1958|1980|1936.22|1920|1928|1934|1916|1924|1927.83|1924|1926|1948|1957.6|1900|1976|1920.28|1900|1880|1862|1862|1888|1920|1886|1908|1912|1920|1923|1886|1848|1874|1909.74|1896|1973.29|1976.15|1984|1980|1980|1947.8|1867.87|1980|2000|2048|2072|2084|2100|2040|2112.3201|2080|2065.22|2052|2100|2122|2100||2028|2008|2000|2032|2028|1988|2041.4399|2086.95|2100|2160||2129.2|2140|1960|1880|1823|1806.5|1376.9|1822|1828.6|1821.29|1834.8|1450.12|1710|1702|1560|1468|1582|1676|||1706|1748|1736|1700|1660|1668|1640
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|9.37|9.32|9.35|9.15|9.06|9.04|9.03|9.01|8.82|8.66|8.74|8.74|8.82|8.8|8.83|8.95|9|8.92|9|9|9.03|9.12|9.25|9.44|9.44|9.38|9.71|9.51|9.45|9.26|9.06|9.02|8.74|8.7|8.63|8.6|8.7|8.65|8.68|8.9|9.06|9.07|9.13|9.06|9.13|9.22|9.27|9.3|9.2|9.21|8.81|9.02|8.93|8.89|||8.93|8.98|8.87|||8.61|8.38|8.35|8.61|8.86|8.82|8.89|8.89|8.77|8.74|8.92|8.96|8.99|8.91|8.92|8.85|8.77|8.77|8.98|9.01|8.96|8.96|9.19|9.22|9.29|9.34|9.13|9.13|8.74|8.86|8.9|8.68|8.35|8.24|8.41|8.12|8.14|7.66|7.62|7.66|7.72|8.05|8.13|8.43|8.36|8.51|8.62|8.68|8.4|8.4|8.63|8.71|8.85|8.97|8.95|8.82|8.88|8.91|8.78|8.89|8.9|8.8|8.97|8.6|8.92|8.89|8.83|8.71|8.9|8.86|8.74|8.5|8.5|8.5|8.31|8.2|8.19|8.29|8.22|8.21|8.05|8.03|7.96|8.13|8.22|8.26|8.25|8.11|8.08|8.15|8.23|8.23|8.33|8.28|8.44|8.38|8.34|8.27|8.05|8.25|7.77|7.3|6.83|6.93|7.04|7.17|7.19|7.3|7.45|7.42|7.56|7.59|7.53|7.56|7.54|7.52|7.37|7.4|7.31|7.34|7.4|7.44|7.5|7.28|7.28|7.11|7.13|7.26|7.28|7.15|7.27|7.39|7.28|7.34|7.34|7.29|7.19|6.82|6.82|7.04|7.5|7.29|7.53|7.31|7.13|7.17|7.09|6.96|6.7|6.7|6.43|6.24|6.08|5.84|5.91|5.75|5.8|5.97|5.84|5.85|6.11|6.1|6.05|5.99|6.01|6.12|6.06|5.91||6.09|6.1|6.05|6.02|5.93|6.05|5.72|5.65|5.9|5.92|5.81|5.95|6.43|||6.35|6.31|6.27|6.19|6.09|6.06|5.99
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||120.95|123.5|124.5||124.75|123.25|125.75|115||119.95|125.4|131.43|136.85||135.97|131.95|128.99|132.5|136.75|133|140.3|138.75||139.11|141.25|139|144|140.33|135|132.45|134|132.5|135|127|125.875|125.87|127|105.87||106.25||104.95||100.75|||94.7||||94.45|95.85|90.5||87.3||86.65|||83.4|90.95|90.05|92.465||75.325||90.6|88.35|||82.682|82.45|82.65||95.9||116.542|115|115|||104.2|105.75||110|||110.25|120.45|118.02||122.06|134.95|146.31|145||140.11||||127.35||130|||124.45||140.5|156|152|153||148.599|139.25||||135|128.35||125|122.31||||119.75|||124.24||120.125|123.75|118|113.59||104|||92.3|96.5|||98.75|||||||100.78|100.9||104.83|||97.5|99.45|101.25|100.25||105|||||104.25|118.75|120.12|130.75|146.95|128|126.6|153|148.8|139.56||130.2|129.48|131.76|129|133.8|132|125.4||108|104.4|102.6|99.96|99.84|104.04|103.2||102.6|100.8|101.4|99.6|102.6|85.74|83.4|83.52|82.2|79.2|77.7|81.24|81|80.4|||80.4|74.4|73.92|77.04|||75.6|||73.2|64.8|65.4|67.68|75.6|73.2|72.12||72.6|73.2|71.4|70.2|69|72|73.2|69.6||58.8|62.4|60|55.8|54|53.52||56.4|||55.2|58.2|57.6|||59.04|54
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|81.2|82|86.6|86.2|85|83.8|80.8|78.2|76|75.6|80.8|83.4|83|82.6|84.6|88.4|86.2|86|87.4|82.2|73.8|71.4|73.2|72.6|70|67.2|67.6|67.4|66.8|66.4|67.6|68|69.6|67.6|65.2|62|61.8|65.4|68|71|70.6|67.4|66.4|64|62.2|64.8|66.8|66.2|66.4|63.8|63||63|63.6|||64.6|63.4|64|||63|63.2|62.6|63|62.4|56.6|55.2|53.4|51.4|51.2|53.4|53.6|55|56.8|56|51.4|49.4|47.6|47.8|47.6|47.4|48.8|48.8|49.8|49|45.6|46|47|48.2|48.4|46.8|49.2|50.2|52.8|51.8|47.8|46.2|43.6|41|40.6|40.6|41.2|43.6|47.4|45.2|43.4|43.2|44.2|44|45.2|46.2|44.2|42.4|41.6|41.8|41.8|42|41|40.2|39.8|39.7|39.9|40.8|39.3|32.6|31.8|32.5|32.3|31.5|31.1|31.5|31.3|31.2|30.6|31.6|31.1|30|29.8|29.5|29.4|31.2|30.7|30.6|30.4|29.6|29.6|29.6|28.5|26.8|26.4|26.6|26.9|26.4|26.4|26.4|26.1|25.4|25.6|25.7|25.6|26|26.4|26.1|25.8|25.4|26.3|26.2|25|24.7|26.5|24.4|24.4|26.9|26.7|27|27|26.6|25.4|24.7|24.8|23.9|23.6|23.5|22.5|21.8|21.6|21.4|22.6|21.6|19.2|17.28|17.12|16.96||17.08|17.08|16.84|16.08|16.4|16.96|17.28|17.2|16.8|16.72|16.68|17.52|17.76|17.28|17.68|17.68|17.16|18.16|17.52|17||16.72|16|15.4|15.56|15.2|16.36|16.6|16.4|16.6|16.96|17|17.2|16.4||17.8|17.64|18|18|18.08|18.44|18.24|17.6|16.84|16.44|15.52|15.24|16|||16.08|15.72|15.12|14.8|14.36|14.36|14.24
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|271.5|262|266|263|260|257|263|257|255.7782|256.5|268|276.5|275.5|276.5|270|286|281.5|278.5|275.2912|278.5|283|289.5|289|287|284|275|285.5|287|288|291|293.5|290.5|281.5|289.5|291|285|289|292|294|300.8375|301.7525|308.5|306|304|295.5|293|287.5|291.5|301|297|289.0986|281|279.01|283||285.5|286.5|287.5025|||286.1837|286.5|287.5|284.5|293|288.5|290|272|261.01|245|245|250|246.725|248|240|248.5|250.5|246.3288|248.5|244|250|252.5|255|263|250|266|239.6901|261|263|231.2801|259.5|252.5|253|253.4|255.5|262|243.4654|262.5|247.7878|245.0538|256.5|253.1162|259.5|247.0675|252|251.5|248.5|247.5|248|248|250.5|250|241.3382|254|252.5|235|244.5|239|236|230|233.5|232|227.5|231.5|225|227.5|236.5|238.5|248.3375|251|250.5|262|258.5|245.12|235.6|234.93|236|243|244.95|234.18|239.2|240|242||230.5|226|231.75|229|226|229|213.1|234.5|245|251.21|236|255.5|263.5|258.5|250.5|244.85|243|239|234.146|225.379|234.5|230.65|230|231.1202|224.2755|230.5|221.0712|240|242|237.5|238|242.5|243.7088|230.5|234.5|215.4|240|225.695|246.5|245.096|243.207|242|240|236.7|233.5|241.5|224.5|236|239|233.8272|235|230.6202|226|240|231.8105|227.7275|230|239|247.5|253.6452|262.392|264|241|212.5|199.6|214|196.985|206|212||205|205|201|199.2|200.42|194|194.8748|200.92|201.5|201.5||194.2|192|195|190.2|194.8|194|205|201.5|199.89|189.8|189.24|181.8|185.2|193.8|187.4|187.2|193|204|||197.6|192.4|196.4|185.6|176.4|184.2|182.4
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|161.9085|162.8|161|160.4|160.6|152.6|153|152|147.2|151.2|149.6|149.2|146|143|146.2|144.8|147.4474|145.8|150.4|151.8|153.2|156.3393|154.2|151.808|154.6|155|156|153.86|157.4|155.908|155.7015|160.2|160|159.4|160.14|151.2|154.6|156|157|153|156.5126|151.4|150.8|152.6|151|149|150.6|153.4|155.2|154.6|155.4|159.26|152.6|151.2||155|155.2|156.4|||153|154.09|144.2433|133|132.8|137|134.2|133|132.4|131.6|133.8|141|136.85|134|137.19|134.6|133.57|133.6|134.2|131.8|133.4|132.6|132.2|132.014|130.4|129.68|133|133.4|133.2|128.8|130.8|130.8|132.4|127.6|127.8|126.2|121.4|120.2|117.8|118.4|115.21|116|119.0576|119|119.2|117.2|115.4|113.8|112.2|109.2|106.8|107.4|105|104.27|103.6|101.6|100.2|96.57|94.4|94.6|95|94.4|95.2|93.6451|90.6|91.8|91.994|90|89.1|92.2|93|93.8|91.2|93|93.2|92.8|94.6|94.9|92.2|92.2|92.519|91.7|89.038||90.4|90|88.6|87.6|87.6|86.8|87.8|83.6|81.1|82|83.5|85.6|85.4|84.6|84|77.4|73.7|75.6|75|72.6|74.5|77.1|79|78.8|78.1|83.6|83.364|83.4|83.3|83.224|83.2|83.4|84.0267|83.1|80.8067|80|82.1|80.4417|84.9|85|86.6|85.4467|84.5|84.7|85|85.6|87|86.1|87.1|87.4|89.7|87.5|87|83.4|83.9|85.8|86.3|91|91.3|92.2|92.8|93.8|93.9|92.4|93.6|90.6|91.2|90.1|94||94.2|91.8|92.7|95.0619|90.9597|90|87.2|88.8|90.099|92.7563||95.7|93.6|94.3|93.6|95.425|94.3|92.3|92.6|93.7|92.3|90.9|91.2|89.9|94.2|91.9|87.9|89.2|95.5|||91.4|86.7|85.2|79.9|76.94|74.7|72.3549
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|277|285.5|292|277.5|268|259|255.5153|258|255|256|259|259|261|262|261|267.5|263.9748|263|262.8338|268|261.5|264|262.5|255.5|260|260|257|256.2627|256.5|261|262|244.5|240.5|241.74|238.5|241.4|249.5|255.5|256.5|260.62|253|257|253.26|255|256|253.5|255.5|253|253|252.5|254.5|254|255|254||252|252.5|250.5|||256.81|247.5|247|253|253.175|250.5|252.5|238|233.5|226|224|215|219|217|215|211.72|202.5|197.6|196.2|196|196|197.6|198|201|203|202.5|201.82|191|191|187.6|190.2|194.8|197.4|194.62|199.2|194.2|185|188.4|181.2|182.2|182.4|182.6|190.8|187|190.46|190|189|188.8|189.4|193.4|191.8605|187.6|191.4|189.6029|185.484|176|181.8|172|175.6|173.4|172|172|172.2|174.4|178.6|175.6|173|173|169.3685|185.6|190|179.6|179.8|178.4|185.9|185.7645|186.6|188|183.2|182.6|179.77|173|173.4||176|176|174.6|171.2|173.96|170.2|169.6|171.501|175.2|178.2|178.2|182.2|177.8|175.2|175.2|177.6|174.6|171|164.3495|165.2|164.6|165.0528|164.8|164.2|165.8|166|166.8|166|171.2|162.2|167.5267|164|165|165.8|170|171.4|173.2|169.55|168|172.46|172.8|175|175|175|178.4|185|174.4|175.6|187.42|163.8|160.2|159|152.7379|151.6|145|145.2|146|149|149|157.4|155|153.4|151.6|151.6|153.2087|153|155.4525|156.4|155.6||155.6|156.4|144|146.6|144.54|144.4|146|155.6|154.6|153.2||155|155|156|158.2252|158|160.2|165.2|164|164|165.1|167.415|167|167.8|173.6|163.6|160.62|160.5999|173.2|||171.3475|164.6|166.2|160.2|153|150|150.805
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|724|730|740|710|690|680|650|686.4|690|688|710|720|720|720|700|710|690|660|750|750|740|806|802|802|810|833.7475|832|830|816.15|803.5|790|786|786|786|786|794.25|810|814|809.0849|800|799.2|820|826|830|823|844|860|850|798|824|824|828|824.18|790.9||790|786|770|||770|750|750|780|780|780|780.0001|784|791.3414|776|806|804|790|790|793|790.4|790|780|770.6|780|750|785|760|740|730|736|710|705|702|694.4|696.001|693|660|728|704.52|700|700|700.2|700|700|730|750|748|730|720|710|700|690|696.6668|690|690|700|700|700|700|690|690|661.5001|650|660|688|690|710|710|710|710|692|666|670|698|731.0001|714|714|715|680|672|677.8|670|662|650|670|674.36|674||674.78|660|650|650|640|664|670|680.66|700|703.1|702|696|700.3|700|657|630|610|610|600.6|602.4448|600|600|600|600|600.84|600|608|610|610|610|570|572.0001|548|530|534|520.2|520|530|550|550|550|546|544.8|540|540.0001|540|550|560|565|546|530.0001|535|520|520|500|500|510|500|494|506|514|506.72|530|540|550|550|550.5159|552|560||566|570|550|540|537.8|528.0001|510|510|512.2001|520||520|500|510|542|532|565|570|604|575|560|551|545.0001|550|530|530|520|499|525|||490|480.0001|500.48|530|520.6|532|554
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||4.16||||||||||||||||||||||||||||||||||||||||||||||||||4.4|||4.3||||4.51|4.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|8.4529|8.3868|8.3491|8.3491|8.4151|8.5095|8.5283|8.5566|8.6038|8.3491|8.1887|8.0755|8.0661|8.2831|8.1321|8.151|8.151|8.0944|8.1321|8.0849|8.1038|8.217|8.2453|8.1887|8.1227|8.1038|8.1698|8.1981|8.1132|7.8208|7.7453|7.9812|7.8868|7.8491|7.7453|7.5095|7.5849|7.7076|7.6604|7.9434|8.0755|8.1132|8.151|8.0566|8.0378|8.1415|8.1415|8.1981|8.1698|8.1887|8.1698|8.0283|7.8774|7.9246||7.8868|7.8208|7.7547|7.8585||7.7359|7.6227|7.5378|7.5849|7.6604|7.6887|7.5189|7.151|7.0189|6.8113|6.868|6.9812|7|7.151|7.1038|7.151|7.0189|6.9434|6.9529|6.9246|6.6321|6.651|6.4529|6.3679|6.2359|6.2453|6.2359|6.1698|6|5.8585|5.8491|5.8774|5.8019|5.4717|5.2547|5.2359|5.1981|5.1793|4.934|4.934|4.8868|4.9812|5.1038|5.1981|5.2453|5.217|5.2642|5.3019|5.3113|5.283|5.3113|5.4906|5.5472|5.6981|5.8962|5.8962|5.6227|5.5095|5.4151|5.2264|5.2453|5.2359|5.2264|5.2264|5.1227|5.1415|5.1887|5.2547|5.217|5.3208|5.3396|5.3585|5.3491|5.4057|5.3962|5.4529|5.4529|5.4529|5.5283|5.5|5.6132|5.7642|5.6227|5.6132|5.6321|5.9434|6.0849|63.6|60.7|56.2|54.4|54.2|54.5|55.3|54.7|56.2|56.2|55.1|54.2|53.6|54.4|55|54.2|53.3|53.6|53.9|54.9|55|55.1|56|57.5|58.2|59.4|58.1|58.8|59.1|59.1|58.1|57.2|56.3|56.7|56.8|59|59.3|59.2|59.1|58.2|60.1|59.8|60.6|59.9|59.7|61.5|59.1|63.1|62.9|63.5|63.1|60.9|61.5|62|64.2|65.5|66.6|65.2|66|65.6|65.1|64.9|63.5|64.8|63.2|62|61.2|59.8|59.6|59.1|62.2|61.8|60.3|60.1|62.2|63.3|64.2|64.7|64.1|65.3|66.4|66||67.9|70|68|67.1|66|67.6|66.6|66.8|67.2|66.9|69.5|68.2|69.4|||73|71.2|69|65.8|62.6|63.1|62.9
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|804.9296|829|830|809|806.6518|790|783.7|778|802.25|793|792.7567|764.81|759|761.8|746|774|748|747|745|749|751|752.03|746|745|750|746|747|740|739|734|766|774|749.3783|713|742|720|725.1653|715|735|746|749|768|765|760|759|746|740.89|756|751.5901|752|710|700|684.26|665||660.78|680|663.8925|||666|646|638|626.3038|665.32|662|638|650|638|623.87|609|626.3335|621.302|638.5311|619|640|645|623.825|633|633.85|652|632|654.55|646.8035|637|597|602|574|588.07|570.5453|562|554|544.8029|511|516|516|513|514.2|481|489.6|506|522|532|565|572|571|565|582|590|580.1812|574|613|604|618.88|608|601|615|629|600|592.8029|590|593|602|590|605|625|629.96|615|608|606|600|605.6057|628.73|615|600|609|611|602.7595|595.242|593.8|601|614|610||610|612|620|626|642|650|662|669|669|676.6875|675|684|659.98|638|628.9|636|597.21|577|537|546|553.9315|553.1|592|590|580|591.1|600|601|591.7|607.1815|612|618|603.48|605|611|600|608|608|612|622|600|610|610|610|625.8|612.014|619|635|671|675|686.818|695|685|672|599.4625|607.954|630|635|635|640|628|619.52|619|605|608.9|620|612|597|577||583.1|569|589.6615|582|552.22|550|552.0504|570|589|585||590|591.53|600|590|591|597|598.785|588|600|564|550|522.83|538|569.1|540|539|543|561.24|||585|555|540|504.3088|470.5|466.5|484
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|748|744.5|714.5|703.3675|700|693.6741|692|672.5|671|662|669.0656|686.5|697|700|706|705|688|708|757|749.5|740.5|757|758|755|746|771|770|777|753|749|746|737.473|740|732|728|708|700.69|706.5|700.5|708.5|713.5|683.5|713|676|682|675.5|673|691.5|713.5|696.5|679.4238|696.5|675|664||658|660|673.5|||673.5|639|637|644|670.333|660|644.1562|632.5|607.5|630|634.5|637.5|631|630.5|638.5|637|630|643|635|630|624|626|630|624|630.5|634.4062|649|657|665.5|666|660|644|629|593|591|598.5|602.5|600.5|586|587|583.5|581|595.5|554|567.5|568|588.5|613|624|600|606.0987|618|622.5|636.5|644.5|630.5|629|643|687|669|677.5|668.5|652.5|644.5|611.9908|610|600|608|607.9168|639.5|630|647|651|665|656|656.5|663|664|656.5|632.65|651.9612|658|666||673|669.5075|675.5|686.9418|683.58|678|697.5|704.5|689|682.5|693.5|682|686.5|681|701.5|660.5|700|712.27|690|687.5|699|685|691|689.5|714.5|712|695.5|739|720|722.0625|717|728|710.5|644.5|764.5|760|757.5|769|795.584|789.5|802.535|791|786.5|747|732|761|771|776.8448|803|796|808.5|780|788|810|774.063|779|813|833|822.5|861.5|852.5|884.0075|900|870.4625|874|864|833.5|810|781||732|723.0281|691|706.5|671|682|700|680.8509|701|715.5||699|703|695.6584|652.5|656.5|685.5347|688.5|646.3625|657|679|700|702|665|616.5|592.5|555.0292|515|553|||507.617|504|499|460.4425|470|478.2|491.2
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|260|261.5|268|266|273.5|277.5|277|269|264|265|267|262|264.5|258.5|256|261|263|261|274.5|280|280|278|277.5|275|273|277|275|285.5|284|289.5|285.5|286.5|288|280|277.5|270.5|278.5|282.5|280.5|286.5|293.5|292|292|285|286.5|294.5|297|298|301|310|304.5||314|313|||300|311|307.5|||311|310|306|312|304.5|301|299.5|288|284|278.5|278.5|279|284|283|273|272|267.5|267|285|287.5|288.5|284|284.5|272.5|264.5|259|260|264|257.5|256|255|250|255|260|255.5|241|236.5|233.5|228.5|230.5|233|239|242.5|262|233|228|231|235.5|236.5|234|240|240|236|235|233.5|227.5|229|228|225|224|223.5|226|229|226.5|222.5|226.5|227|229|218|209|212|211|212|211.5|213|213|207|209.5|207.5|209|215.5|214.5|218.5|215|218.5|198.8|188.6|190|187|184.2|185|183.8|182.8|180.8|178.6|175.8|179.2|176.2|179.4|180.6|182|181|179.4|176|178|182|183.4|182|182|187|187.6|190.8|188.6|189|188|165|161.4|163.4|161.8|164.6|166.4|165|161.6|160|155|152|151.6|150.4|148.8|145.6|148.8|146.4|146||148.8|148.8|146.2|141|142.2|145.8|152|154.2|155.2|150|147|150.6|149.6|152|140.8|142.2|145.4|145.4|142.2|140||137.8|133.2|131.4|127.6|126|132|133.6|137.6|138|136.6|137.4|137.6|134.6||142.8|144|140.2|134.8|131.6|131.6|131.2|131.2|131|133|130|137.2|142|||137.6|136.6|133|130.6|128.6|132.2|130.8
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|241.5|236.5|238|236|234.5||231.5|217.5|214.5|213.5|215|212.5|215|214|210|217.5|215.5|213||224|227||233.5|232|231||230.5|230.5|230|228|229|227|230|226.75|229|239.5||240.5|239.5||244.5||||240|247.5|243|240.75|242|233.75|227|224.5|214|224||224.5|221|215|||212.5|||212.5|218|216.5|216|214.5|205.5|202|202.5|203.5|205||||198.8|194.2|195.4||198.8|||205|||195.4|196|199.8|202|||199.6|217|200|201||202|200|201|198.4|200.5||201.5|197.4||||185.8||179.2||||||183.4|||185|184.6|180.4|||178||||||177.78|180|183.6||||||||||||186.4||189.6||||191.4|189.8||196.4|193.4||190.8|188.4|186.4|185.8||183.4|||||||||||||||||||||||||||||||||||||||173.8|||||174.5||||||179.2||||||||||180.9||||||||||||||||||||||||||||||138.8
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.144|2.142|2.154|2.156|2.092|2.094|2.108|2.086|2.044|2.064|2.084|2.082|2.132|2.126|1.961|2.078|2.05|1.999|1.946|1.887|1.885|1.937|1.968|1.934|1.933|1.925|1.874|1.904|1.892|1.881|1.879|1.88|1.833|1.819|1.797|1.761|1.769|1.825|1.832|1.866|1.909|1.914|1.931|1.919|1.946|2.03|2.05|2.014|2.008|2.038|2.034|2.02|1.957|1.989||2.022|2.036|2.032|||2.012|1.979|1.946|1.908|2.002|2.012|2.022|2.02|1.999|1.996|2.032|2.06|2.056|2.058|2.014|2.014|1.975|1.95|1.931|1.938|1.893|1.957|1.965|1.895|1.866|1.873|1.875|1.848|1.78|1.754|1.73|1.703|1.646|1.573|1.496|1.49|1.488|1.489|1.449|1.4|1.399|1.402|1.488|1.54|1.584|1.563|1.597|1.63|1.63|1.644|1.621|1.648|1.652|1.662|1.635|1.61|1.632|1.634|1.624|1.571|1.547|1.436|1.493|1.528|1.988|1.976|2.005|1.961|1.96|2.054|2.028|2.018|1.978|2.002|2.018|1.969|1.951|1.951|1.955|1.914|1.916|1.911|1.884||1.921|1.925|1.905|1.943|1.966|1.927|1.925|1.933|1.947|1.974|1.978|2.016|2|1.978|1.921|1.905|1.958|2.012|2|1.954|1.913|1.926|1.88|1.889|1.86|1.94|1.984|1.947|1.966|1.928|1.954|1.972|1.94|1.901|1.936|1.838|1.815|1.857|1.886|1.903|1.891|1.872|1.812|1.849|1.867|1.843|1.779|1.825|1.872|1.835|1.884|1.886|1.935|1.943|1.797|1.763|1.842|1.926|1.955|2.036|2.022|1.939|1.919|1.885|1.81|1.741|1.774|1.75|1.721||1.575|1.574|1.546|1.616|1.639|1.578|1.507|1.602|1.671|1.705||1.684|1.641|1.697|1.681||1.694|1.689|1.607|1.58|1.539|1.518|1.499|1.51|1.572|1.641|1.61|1.588|1.598|||1.487|1.427|1.449|1.392|1.382|1.385|1.347
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|256.4|261|275.6|271.8|283.6|280.2|279.2|271.4|260.2|266|273|294|312|301.2|285|303.2|309.4|297.6|334|325|347.6|379|378.2|380.6|383.6|389.2|386.6|382.8|400|402.8|405.2|403|402|378.6|376.6|350|407.2|430|429.8|411|397.8|402|394|367.6|379.2|394.2|386.6|364.8|362.6|387|359.2||333|328|||302|316.2|329|||315|295|282.6|298.6|292.4|289.2|271|271.6|278.2|274.4|297|283.6|275.8|267.2|265|276|275.6|272|267.4|264.2|255.6|277.4|277.4|273.2|266.6|269|262.6|258|255.8|258|249.2|250.8|249|242.2|238|222.2|227.2|211.8|212.2|212|213.6|218.2|224|219|219|226.2|241.2|238.8|246.4|251.6|283.2|270.4|240|235.2|234|231.6|234.4|231|227.2|229.2|220.4|225|218.2|208|206.8|220.2|218|214.6|233.2|228.6|229.4|227|227|227|230.6|225.6|226.2|228.2|220.2|221|215|221|228.4|235|243.8|245.6|250|261.8|261.8|257|271.6|265|262.4|267.4|258|261.6|277.4|277.2|267|263.2|266|261|255.8|251|248|258.4|258.8|251|235.2|264.4|293.6|300.4|299.2|298|293.6|303.2|303.2|334.2|331|334.8|331.6|327.4|347.2|319|307.8|300|305.2|287|291.2|286.2|298.2|287.2|278.2||290|309|302.8|285|275|287.2|285.2|263.2|261|284.8|273|271.4|265.4|260|256|250.6|246|247|237.6|231.6||237|236.8|234|226|217|232.8|244|243|248.2|247.2|252|245.8|230||248.4|239.4|254|258.4|255|264|251|250|250|255.4|250|236.6|262|||242.2|223.2|220|207|202|199.5|200.2
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|160|160.2|162.6|162.2|159.8|164.2|163.8|162.6|160.2|155.4|156.2|154.6|152.4|148|146|149.6|150.8|143.6|153.8|153.2|152.8|151.4|149|139|137.8|138.8|139|140.4|137.2|137.2|140|138|137.2|135|131.4|130|133.6|133.6|133.4|135|136.8|139.8|139.6|138.2|136.6|136|136.8|135.6|135|133.4|131.2||129.8|130.4|||131|130.2|130|||130.8|129|126.6|126.4|125.6|125.4|123.8|125|122.6|123.6|122.8|122.8|123|121|121.4|122.4|124.6|123.8|123.2|124|125.6|124.2|126.4|130.4|130.2|132.6|132.2|130.6|127|128.8|133.4|130.2|125.6|122.2|122|118|118.8|116|114|114.6|113|117.4|119.6|123.2|117.4|119.8|123|117.6|118.4|116.6|118.4|118.6|119.6|121.6|122|122|122.2|118|115|115.2|113.4|114|114|113|114|117.2|116.6|117|121.8|122.8|123.4|123.2|122.8|122|122|123|121|122.8|122.8|124.2|124.4|122.6|124.6|127.2|127.2|123.8|125.8|119.2|116|121|123.2|122.2|124|124.8|125.2|125.6|122.2|120.8|118|118|116|119|110.6|104.4|107.2|107|109|109|110.8|111.6|110.8|110.4|110.4|110|108.4|107.4|104.4|104|102.2|102.2|100.6|100.6|101|98.5|95.9|94.5|94.6|94.3|95.2|94.1|95.4|96.6|96.2||95.5|94.2|95.1|91.8|93.4|94.8|99.1|99.6|103.6|105.2|103|101.4|100.8|98.2|97.5|97.1|95.1|93.7|93.1|90||89.5|89.7|87.6|86|85.5|87.5|89.8|89.5|89.7|89.7|89.8|89.5|89.8||93.3|91.3|90.3|89.9|89.3|89.3|88.5|89.6|89.8|91.2|85.6|90|98|||95.3|91|86.2|83.7|81.5|80.8|80.5
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|277.5|275|282.5|275.25|271.5|270.5|268|260.5|261.5|262.5|264|269|269|276.25|279.25|268.5|265.5|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|289|299.25|301.5|306.5|316.75||320.5|308.5||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|270.25|271.25|260.5|266|268.5|262.5|265|263.5|271.75|273.75|272.75|269.5|268.5|265|259|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|260.5|||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|266.5|268.5|258.75|265.5|256.25|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|241.5|241|237.25|230.25|231.25|232.25|241.5|242.5|242.5|245.5|241|239|235.75|231.5|229|228.5|235|232|234.25||234.75|234.25|231.25||222|223|207.5|208||||199.65|191.1|185.2|183.3||185.8|192|187.2|||188.2|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|196.1|190.2|191|198.5|197.5|197.35|193.3|191.15|196.75|195.35|204.75|201.2|194|193.3|192.9|190.8||203.8||209|211|||205.2|203.2|||202.8|195.35|193|201|201.8|196.95|199.65|219.6|222.8|225.99|227.4||232.6|235.8|232.4||231.3|228.5|230.3|229.7|228.3|224.4|220.9|225.6|220.6|||221.4|224.4||||217.6|222.1|219.4|221.7|221.3|219.18|218.2|234.6|227.2|||231.3|227.2|227|229.9||232.4|239.1|231.7|233|224.4|223.7|227.62|225.2|225|226.2|224.8|226.6|232.8|232.8|239.7|236.47|241.4|245.96|243.6|240.2|227.2|221.3|214.1|213.2|211|227.4|225.2|234.6|233.6|266.14||259.8|257.78|259|262.4|267.6|267.6|264|265.6|268.5|268|263.4|250|250|236.85|236.7|229.8|226.2|227||227.2|230.1|233.2|232.4|231.5|228.1|223.3|216.8|218|219.4|218.2|227.6|223.8|233.6|241|242.2||235.2|239.3|238.9|234.2|240.2|234.56|238.5|243|240.6|241.6|241.6|238.7|228.9|229.1|226||219.2|218.8|221.3||220.3||223.5|219.6|223.5|227.2|233||233.2|||224.2|229.1|222.5|232.4|235.8|239.5|240|238.6|239.1|240.2|231.2|228.9||229.1|231.3|236.3|241.4|244.3|243.93|244|243.53|259.2|257.8|246.8|251.6|253.5|258.6|249.74|249.08||257.8|257.4|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|228.5|236.1|229.38|234.2|242.8|238.3|236.1|235.3|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|138|137.7|139.3|136.6|134.7|135.8|135.95|136.1|135.3|136.3|133.7|132.8|132.9|129.8|124.8|123.3|122.2|118.1|123.7|121.7|124.2|127.9|126.9|125.9|125.4|126.8|116.3|121.8|123.7|123.2|123.5|122|121|115.8|113.3|113.1|116.2|119.5|121.3|122.6|123.6|123.9|123.9|124.8|123.4|127.45|126.4|123.8|124.9|126.9|122||120.95|119.3|||120.8|119.9||||118|118.5|117.15|116.5|112.8|115|112.7|110.3|108.2|110.5|111.2|110|110.2|109.2|107|106.3|105.4|103|102.9|103|102.6|102.3|101.9|100.75|100.47|100.5|101|102|101.92|102.1|101.3|101.9|101.6|100.1|101.3|97.95|95.25|93.35|91.55|89.9|88.6|92.15|93.17|99.25|98.3|102.3|99.33|99.4|100.7|100.6|101.5|101.8|103.1|102.3|95.15|93.95|93.6|93.55|92.35|91.6|89.75|88.4|87.15|86.45|85.15|86.72|86.6|86.45|88.4|87.8|88.1|86.6|87.3|86.9|87.55|88.05|88.95|89.3|83.95|84.7|83.85|84.83||82.65|82.25|83.4|84.9|85.55|81.25|81.3|82.3|81.9|80.45|80.65|80.5|80.8|82.35|82.35|82.1|80.55|80.25|80.35|81.1|80.9|82.7|84.4|85.95|87.05|86.5|87|86.9|86|90.5|89.9|85.45|79.25|72.25|73.25|70.75|69.35|68.15|65.85|65|65.35|64.2|63.65|63.25|61.75|62.8|61.1|61.17|62.05|60.55||61.05|62.2|60.85|60.3|60.2|60.55|63.15|63.36|64.35|63.75|64|62.9|61.35|59.2|59.65|62.1|62.25|58.65||56.58||56.25|55.25|54.5|52.85|52.05|54.95|55.65|56||56.05|54.8|54.55|53.6||58|56.2|55.9|56.4|55.25|53.95|51.65|50.05|52.05|51.27|47.86|50.45|56.27||||55.25|55.48|54.4|53.35|53.9|54.2
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|12.698|13.006|14.12|14.5|14.312|15.25|13.802|12.25|11.52|12.35|13.28|14.7|14.622|14.542|13.2|14.622|14.5|14.166|17.34|17.2|17.26|18.562|20.26|20.5|20.055|20.01|20|19.552|19.3|19.25|19.248|18.38|18.206|17.8|16.01|15.25|16.544|17.6|18.51|20.2|20.895|21.53|20.81|19.3|17.54|17.1|18.5|19.204|19.2|19.5|18.2|16.7|16.004|16.5|||16.45|16.13|18|||16.35|16.048|14.8|13.22|12.8|12.46|13.5|12.88|11.96|12.602|12.202|11.938|10.442|9.94|9.667|9.92|9.261|9.1|8.81|8.6|8.6|8.8|8.71|8.8|8.6|8.65|8.401|8.301|8.1|8.139|8.02|8|8.5|7.861|8.01|8.1|7.75|7.035|6.75|6.802|6.8|6.484|7.001|7.723|8.1|7.42|7.883|8.6|8.905|8.9|8.33|8.5|9.42|8.551|8.199|7.8|8.306|6.2|5.41|5.5|5.44|5.554|5.56|6|6.6|7.02|6.697|5.4|5.8|5.1|4.71|4.537|4.611|4.5|4.4|4.36|4.45|4.36|4.2|4.56|4.36|4.1015|5|4.82|5.1|3.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|162.8|162.4|165|164.4|163.2|164.2|162.8|162|162|160.2|161.2|162.2|163.6|163.6|160.8|163.8|162.2|160.6|162|161.6|160|162.8|164|164.8|164.2|164.4|163.6|162.2|164|163.8|165.8|166.6|165.2|164.2|163.2|162.8|166.4|166.2|166.2|167.8|168.2|167.6|169.6|167.6|168.2|167.2|165.8|164.4|165.8|167.6|168||168.8|168.4|||167.6|167.2|166.4|||167|165.2|165.2|166|167|166.4|165|163.2|162.6|163|161.8|163|162.8|160.6|158.4|157.2|162.8|161.2|160.6|160.4|159|157.4|158.2|159.2|160.2|161.4|161.2|161|158|160.8|161.4|160.4|159.8|156.8|158.2|156.2|156.2|154|148|146.4|146.2|148.4|151.4|154|153.4|155.8|154.8|157.2|157.4|157.6|160|160|161|163.2|162.2|162|163.6|163.6|162.4|163.2|162.6|162|161.8|160.4|156.2|158|158.6|160.8|167.2|165.2|166.4|166|163|162|163.8|161.6|161.4|159.2|151.6|154.8|153.8|152.2|150.8|152|154.2|150.2|149.6|147.8|144.6|143.4|145|143.6|141|139.8|139.6|138.2|138.4|137|137|136.8|139.2|139.2|139.4|139.6|139|137.8|137.4|137.6|137|138|137.6|139.8|138.4|137|138|139.2|138.6|139|137.2|138.4|138.8|139.2|141.8|141|141.6|139.2|135.8|134.4|134|132.6|134.4|136.2|138.4||138.2|139.6|141.2|137.2|137.6|137|140|141.2|144|143.2|141.2|143.4|139|136.2|133|131.4|131.4|131.6|130.6|129.2||128.4|130|127.4|123.4|121.2|125.4|129.4|128.2|129.2|128.8|128|127.2|126||129.2|126|125.8|125.4|122.8|124|124|122|121.8|126.6|124.6|126|131.2|||132|126.4|126|120.6|117|115.8|114.4
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|70.6|71.85|72.35|71.8|70.75|70.25|69.6|69.17|68.5|68.4|68.8|68.4|68.4|68|67.2|67.4|67.55|67.1|66.9|66.85|67.25|68.05|69.72|72.1|71.9|72.65|72.75|71.8|72.35|71.9|73|73.4|72.8|72|71.03|70.4|72|73.55|72.8|73.25|73.78|74.45|74.1|74.15|74.65|74.8|72.75|72.6|73.08|74.6|74.1||75.58|75.55|||76.5|76.7||||73.95|72.75|71.95|74.6|73.55|74.05|73.38|73.8|72.45|74.15|73.85|74.05|74.05|73.05|72.3|73.75|74.55|75.45|74.35|75.2|74.6|74.45|72.35|71.85|71.6|71.65|71.7|71.45|70.55|70.85|70.9|69.15|67.25|66|65.8|64.2|63.9|62.2|61.5|61|60.65|61.95|62|64.65|62.6|63.9|64.55|64.45|64|64.3|65.3|65.25|63.8|64|63.25|63.33|63.4|64.2|62.75|63.9|62.8|63.35|62.5|61.55|60.8|61.9|61.7|62.5|64.25|63.25|62.9|61.61|61.12|61.6|60.55|60.35|59.5|58.4|57.6|57.8|56.8|55.75||57.75|57.5|57.85|57.25|57.02|57.35|55.8|56.05|55.95|57.25|57.7|58.25|58.4|58.55|58.25|58.35|58.7|58.7|58.1|58.15|59.25|58.6|57.9|57|57.17|57.8|59.05|58.2|58.2|59.05|58.55|59.5|59.6|60.4|60.7|60.5|60.1|62.2|62.5|62.8|63.4|63.7|62.7|61.65|61.73|61.35|62.2|63.2|63.8|64.3||66.6|66.55|66.75|62.65|61.65|63.3|65.45|65|67.7|68.1|64.45|64.25|63.25|62.4|61.7|61.75|60.55|62.3||58.2||58.55|57.95|57.81|56.05|56.35|57.5|58.7|59.48||59|59.55|57.55|56.4||59.48|59.48|59|57.83|57.6|57.52|56.8|57.1|57.75|58.9|58.35|60.4|62.9|||64|62.15|59.85|58.8|58.15|58.4|60.5
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|161.8|165|170.1|168|166.3|164.6|164.2|163.5|163.5|162|164|162.6|162.8|160|158.2|159|159.4|159.8|157.4|155.6|156.2|156.6|159.1|161|161.2|160.4|161.8|157.2|161.8|161.6|165|167.1|163.6|160|160.4|162.4|162|161|160|164.4|165.8|168.6|169.6|165.4|165.6|162.8|162.4|163|166.3|169.4|165.4||170|170.1|||173.2|171.8||||167|164.2|161|166.9|166.4|165.8|164.6|165.6|164.4|164.8|166.3|164.6|170||171.7|173.8|173|175.5|178.7|182|183.1|182.1|180|178.1|180.2|177.6||178|175.6|175.1|175.4|170.7|158.2|156|153.6|150.3|148.4|143|142.1|142.1|143.4|146.9|150.5|158.1|156.8|156.8|162.7|161.4|158|156.8|148.8||147.3|147.5||145.8||148.8|145.4||146.9|144|147.1|142.7|144.6|146.1|145|144.6|150.1|149.2|146.6|140.38|141.6|145|139.7|137.4||133.2|131.7|136.4|127.8|124.4||132.4|130.7|131.5|131.1|132|131.6|130.6|130|130.2|132.2|134.4|134.8|133.6|135.4|135|135.4|136|133.4|132.8|133.2|135.8|134.1|134.7|131.1|132.6|133|134.7|136.2|136.2|134.1|133.8|134.5|134.5|133.4|134|133.8|133.2|134.2|133|137.2|134.1|134.3|132.2|132.2|130.1|133.6|133.2|135.2||138.5||||140.8|133.8|138.3|138.2|143|142.9|146.8|147.8|146.29|142.08|140.68|139.8|137.8|139.4|134.6|137.4||131.8||134.5|134.5|126.8|123.2|120.6|127.5|131.7|132.2||131.3|129.8|130|125.8||136.4|137.4|135.2|134|130.9|131.2|129.8|131.3|137.8|135.8|132.4|147.4|156.4|||155.3|155.2|152.6|140|139.1|138|142.1
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|19.6|19.44|19.5|18.86|18|17.92|17.48|17.5|17.58|17.3|17.68|18.08|17.72|17.92|17.46|17.62|17.66|17.2|16.98|17.24|17.08|17.18|17.44|17.62|17.2|17.36|17.2|17.2|17.3|17.6|17.62|17.92|17.9|17.74|17.78|18.06|17.8|18.04|17.78|18|18.26|18.5|18.52|18.26|17.66|17.94|17.8|17.38|17.06|16.62|16.78|16.78|16.94|17.04|||17.1||16.5|||16.16|16.18|15.62|16.22|16.42|16.4|16.08|15.8|15.92|15.9|16.04|16.32|16.46|16.3|15.78|15.72|15.72|15.62|16.24|16.44|15.7|16.04|15.72|15.7|15.86|16|15.48|14.9|15.1|15.12|15.24|15.1|14.9|13.7|13.7|13.38|13.32|12.94|12.66|12.6|12.74|13.28|14|13.98|13.7||14.38|14.52|15.4|15|15.02|15.28|15.1|15|14.56|14.62|14.84|14.16|||14.52|14.16|14.4|13.86|13.98|14.08|14.24|14.22|14.7|14.78|15.08|14.88|14.86|15.04|15|14.74|15|14.72|14.72|15|14.92|15.06|15.18|15.16|14.46|14.54|14.38|14.7|14.64|14.38|14.42|15.2|14.78|15.02|15.08|15.2|15.2|15.18|15.2|15.1|15.3|14.92|14.98|14.82|14.52|14.88|14.56|14.72|15.26|15.5|16.12|16.1|15.92|15.88|16.06|16.32|16.24|16.62|16.8||15.38|15.66|16.24|16.24|15.9|15.5|15.96|15.4|15.74|15.48|15.6|16.02|16.16|16.62|17.06|16.78|16.32|15|15.34|15.24|16.24|16.32|16.5|16.44|16.28|16.56|16.68||17|17.12|16.72|16.74|15.78|15.82|15.68|16.06|16.06|15.98|15.32|15.78|16.24|16.4|16.5|16.84|16.44|16.32|16.42|||16.96|16.94|16.52|16.46|16.58|16.78|15.5|15.96|16.28|16.46|16.46|15.98|16.38|||16.96|16.86|16.82|16.8|16.6|16.58|16.38
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|44.3|45.43|46.85|46.4|44.59|43.9|43.81|43.85|43.65|43.35|44|43.7|43.95|42.75|42|41.55|40.75|39.6|38.53|38.45|38.75|38.4|38|37.25|36.1|36|36.5|35.5|35.45|34.75|33.4|33.32|34.15|33.85|33.65|33.45|33.75|32.65|32.2|34.9|35.6|35.5|35.37|34.8|34|34.4|34.65|35.4|34.57|35.27|34.45|33.55|32.85|34||34.7|34.39|34.45|||34.47|33.2|33.3|31.55|33.25|34.02|32.6|31.85|31.75|31.74|31.8|33.4|34.05|34.8|33.15|37.9|37.4|37.7|36.7|37.25|39.25|37.8|38.25|36.8|35.6|34.8|34.05|33.75|32.9|30.59|31.1|33.9|32.24|25.75|24.2|22.83|21.75|20.9|20.1|19.08|18.94|19.02|20.25|21.15|21.65|21.15|21.9|22.35|23|23|23.45|24.65|26.1|27.6|27.78|27.5|27.73|27.7|26.85|29.95|29.95|29.55|28.85|28.35|27.65|29.53|30.45|30.25|30.05|31|31.95|32.25|32.95|33.79|34.4|35.85|36.1|36.02|35.9|35.65|35.4|33.85|33.48||32.72|32.45|31.5|31.67|30.55|31.55|28.9|29.9|30.75|30.85|30.5|30.5|30.35|29.95|29.2|28.1|28.15|28.6|29.85|29.35|30.2|30.8|31.5|31.35|30.9|33.19|34.9|35.75|36.4|34.65|37.6|39.65|40.03|39.6|39.6|38.65|40.1|39.55|40.4|40.4|40.35|40.45|39.4|40.1|39.5|39.9|39.15|39.85|39.7|38.03|38.1|38.05|38.05|39.23|37.55|36.65|36.48|38.65|39.55|40.25|41.65|42.25|39.45|37.1|36.5|36.88|36.85|34.35|32.8||31.15|31.55|31.77|32.45|33.26|33.35|33.22|32.85|33.2|33.3||31.8|31.88|31.85|32||34.01|33.13|31.8|31.45|31.69|31.35|32.5|31.99|33|32.95|33.02|35|35.4|||36.6|34.9|34.15|32.55|31.85|31.75|31.5
05881|7061|/equities/accell|MSCI_EU_SMALLCAP|39.6|40.1|39.35|37.05|34.2|34|32.75|33.3|33.25|31.25|30.4|31.1|30.85|30.75|30.3|30.7|30.7|30.4|30.5|30.25|29.95|29.9|30.45|30|30.25|30.55|30.75|30.25|30.2|30.15|30.15|30|29.6|29.05|28.85|28.65|28.15|28.65|28.85|29.25|28.75|28.6|28.25|27.35|27.05|26.9|26.4|26.5|26.5|27.05|27.15|27.15|26.4|25.85||25.85|25.9|25.9|25.9||25.9|25.9|25.8|25.35|25.9|25.85|26|25.65|25.3|26.4|25.65|25.95|26.2|26.2|25.5|25.5|26.05|25.75|26.25|26.2|26.2|25.55|25.5|25.4|25.25|25.3|25.3|25.25|25.05|25.4|25.25|24.7|24|24.5|24.2|24.1|23.4|23.75|22.75|23.1|22.6|22.5|23.45|23.8|23.95|23.5|24.15|24.65|24.75|24.75|24.45|25.15|25.1|24.85|24.65|24.75|24.95|24.8|24.25|24.4|23.8|23.5|23.6|23.4|22.55|23.9|23.7|23.25|24.25|25.1|25.15|25.3|25.5|25.95|26.3|26.35|25.65|24.75|24.95|24.75|25.15|26.05|25.2|23.75|23.3|23.6|23.7|23.55|23.3|23|23.05|23.35|23.75|23.55|23.7|23.9|23.95|23.95|24.05|24|23.95|23.75|24.2|23.75|22.95|22.65|22.9|22.4|22.2|22.2|22.75|21.6|21.65|21.2|21.05|20.85|20.15|19.88|19.9|20.05|20.35|21.15|21.75|21.85|21.35|21.75|21.65|21.65|21.6|21.55|21.5|21.8|21.55|21.25|21.5|21.65|21.75|21.55|20.85|20.65|20.8|21.4|21.15|21.95|22|21.7|21.9|21.9|21.9|21.85|22.15|23.25|24|22.65|21.5|21.6|21.05|20.35|19.4|18.38|17.88|18.18|18.98|17|16.32|16.92|16.5|16.26|15.3||16.66|16.3|15.88|16.24|13.82|13.82|13.32|13.36|13.22|13.64|13.42|13.48|13.94|||13.66|13.28|13.42|13.5|12.82|12.52|12.3
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|83.9633|83.3842|85.4109|84.8318|84.2528|84.2528|83.7702|80.6819|78.9448|79.5238|80.9715|81.9366|82.5156|80.7785|79.9099|80.1029|79.5238|77.7867|79.7169|79.1378|79.4273|79.6203|81.3575|80.6819|80.1994|79.7169|79.2343|79.0413|78.3657|79.0413|78.9448|78.2692|77.0146|76.7251|73.4437|71.031|72.8647|71.417|71.417|71.417|71.8031|70.7415|70.4519|69.8729|68.2322|67.9427|69.7764|65.4334|63.6963|61.8626|61.38||61.5731|61.2835|||61.7661|60.801|60.1254|||61.4766|60.5115|60.0289|60.8975|59.8359|59.0638|59.8359|62.1521|60.801|59.2568|58.6778|57.8092|56.4581|57.8092|57.4232|57.0371|57.9057|57.4232|58.9673|57.0371|56.8441|57.2301|57.1336|57.0371|57.0371|57.4232|57.0371|57.3266|56.8441|57.5197|55.879|56.3615|57.8092|56.3615|56.265|54.1418|55.3965|53.7558|53.0802|52.4047|52.5012|55.879|57.1336|59.7394|59.1603|60.3184|59.7394|59.9324|60.0289|59.7394|59.5464|59.5464|60.608|59.7394|60.8975|58.3882|55.2999|54.5279|53.7558|54.7209|52.6942|53.4663|51.9221|52.3081|52.7907|53.8523|55.2999|54.1418|51.2465|49.5094|50.2814|50.0884|50.764|50.764|50.8605|50.6675|50.8605|52.1151|51.6326|53.9488|55.1069|54.3349|54.0453|53.5628|55.3965|54.5279|54.3349|52.5012|52.1151|52.5977|52.1151|51.7291|51.6326|52.1151|53.0802|53.1767|53.2732|53.3698|52.7907|52.7907|51.7291|51.15|50.4745|51.0535|51.3431|51.4396|51.6326|52.7907|52.8872|54.1418|54.0453|54.0453|54.3349|54.1418|54.2383|54.0453|53.3698|54.3349|53.3698|54.4314|55.0104|54.8174|55.7825|53.9488|50.378|49.9919|48.11|46.5658|46.6141|46.5658|47.3379|48.1582|48.6408||50.4745|49.6059|48.8338|48.5443|49.8954|50.957|53.6593|53.2732|54.9139|54.2383|52.7907|51.15|51.0535|51.7291|50.6675|50.4745|49.7989|49.6059|47.917|48.0617||48.8338|46.6623|45.6972|43.8153|42.8502|45.7938|45.9385|45.9868|45.9385|45.7455|44.8769|45.9868|44.5391||47.3862|47.2897|46.8071|46.5658|45.4077|45.8903|45.649|45.9868|47.6274|47.0966|45.7455|46.3728|47.9652|||47.7722|46.3728|46.1315|44.3461|42.8502|44.3461|44.3944
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|5.47|5.42|5.47|5.46|5.38|5.33|5.38|5.18|5.16|5.13|5.16|5.2|5.07|5.03|4.93|4.86|4.62|4.63|4.67|4.72|4.73|4.69|4.67|4.71|4.61|4.55|4.55|4.66|4.63|4.47|4.48|4.36|4.3|4.27|4.26|4.12|4.16|4.21|4.25|4.42|4.49|4.58|4.51|4.5|4.53|4.33|4.21|4.22|4.15|4.31|4.28|4.21|4.18|4.2||4.29|4.23|4.29|||4.2|4.15|4.04|3.83|4.09|4.09|4.1|4.04|4.08|4.07|4.18|4.23|4.19|4.12|4.19|3.9|3.9|3.83|3.79|3.7|3.65|3.68|3.7|3.67|3.73|3.71|3.76|3.7|3.48|3.35|3.3|3.28|3.08|2.85|2.87|2.85|2.84|2.89|2.77|2.75|2.82|2.68|2.81|2.92|3.02|2.87|2.92|2.9|2.89|2.92|2.92|2.9|2.92|2.98|3.08|3.18|3.16|3.15|3.11|3.04|3.12|3.15|3.21|3.2|3.21|3.22|3.29|3.14|3.16|3.29|3.42|3.46|3.53|3.59|3.43|3.59|3.41|3.42|3.19|2.96|2.75|2.7|2.75||2.8|2.79|2.84|2.87|2.95|2.95|2.98|2.95|2.87|2.88|2.89|2.98|2.99|2.9|2.83|2.82|2.88|2.97|2.78|2.72|2.77|2.68|3.03|3.02|3.01|3.15|3.16|3.13|3.25|3.21|3.28|3.29|3.21|3.15|3.18|3.13|3.2|3.28|3.31|3.32|3.27|3.3|3.18|3.22|3.17|3.13|3.08|3.11|3.16|3.12|3.18|3.18|3.16|3.19|3.07|3.1|3.26|3.4|3.63|3.71|3.55|3.45|3.46|3.33|3.27|3.14|3.21|3.15|3.19||2.86|2.89|2.9|2.93|3.18|3.24|3.2|3.28|3.29|3.25||3.15|3.03|3.07|3.12||3.26|3.26|3.25|3.29|3.3|3.35|3.36|3.31|3.37|3.37|3.31|3.36|3.39|||3.33|3.33|3.36|3.23|3.1|3.16|3.17
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|59.9|61.6|62.8|62.6|62.6|61.5|61|60.8|61.3|60.7|61.2|61.8|62.5|63.1|63|64.2|63.2|61.6|60|59.1|59.7|59.7|59.5|60.2|60.5|58.3|59.2|60|60.6|59.6|59.1|60|58.6|58.5|59.1|59.4|60.9|59.5|59.4|58.9|59.7|61.7|61.2|60.8|59.2|58.7|58.6|59.6|58.8|58.6|59.7|59.5|59.2|59.4||59.1|59|58.8|59.6||56.1|55.6|55.5|53.4|55.9|56|56.5|56.7|56.7|57.1|58|59.5|59.7|59.3|58.4|58.4|58.5|58.5|60|60|60|59.1|57.5|59.5|60.1|59.5|59.6|58.4|55.9|55.6|55.6|56.2|55|50.7|50.1|49.8|49.9|49.9|50|49|48.65|48.8|50|51.3|52.3|52.4|53.8|54|50.9|50.5|53.5|53.9|54.5|54.5|56.6|55.2|55.7|55.9|55.4|55.3|55.7|53.4|52.7|52.5|52.2|54.3|55.3|55.7|56.7|59.2|59.4|58|56.9|55.4|55.6|56.3|56.4|56.9|56.5|56.6|57.9|57.2|57.1|57.3|57.4|57.1|57.2|56.6|56.2|55.8|55.2|55.2|55.5|55|54.5|55|55.1|54.7|54.3|53.3|53.3|53.1|52.8|52.9|53.6|53.5|54.7|54.1|53.6|56.7|57.3|58.4|62.2|60|59.5|61.8|61.6|61.5|61.9|61.4|61.4|60.9|59.4|60.1|59.5|60.5|59.1|58.9|58.2|59.7|58.1|58.3|59.3|58.8|59.7|59.2|60.1|60.4|58.8|56.6|58.1|61.7|61.8|64.2|63.8|63.7|62.3|57.3|56.3|57.7|57|56.1|54.2|51.5|51.5|52.3|52.2|52.4|53.9|52.5|51.2|50.6|49.5|48.1|47.6|47.8|47.6|47.4|47.1||49.35|50|49.7|49.7|49.25|49.15|48.6|48|48.8|47.65|46.65|46.45|46.75|||49.5|47.1|46|45.35|44.85|44.6|45.4
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||36.12|34.86||35.47||33.41||32.04|32.12|31.45||31.61|30.78|30.06|29.9|28.5|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|27.52|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|27.72|28.05|27.5|27.48|27.82|28.34|28.52|28.71|28.17|28.7|28.88|28.8|28.36|28.78|28.65|29.28|28.97|29.5|28.76|28.34|27.8|26.74|27.17|25.57|25.66|24.46|24.62|24.79|24.75|24|23.18|22.1|21.16|21.36|20.54|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|18.36|18.66||18.57|18.39|18.4|18.58||18.08|17.95|||18.07|18.2|18.12|18.18|18.14|17.99|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|16.8|17.14|17.27|17.25|18.05|19.29|21.17|20.91|20.38|20.14|19.77|20.01|20.07|20.14|20.1||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|21.58||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|16.23|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|8.29|8.1|7.98|8.1|8.1|7.91|7.66|9.66|9.58|9.13|9.11|9.12|9.36|9.24|8.95|9.27|9.38|9.24|9.54|9.65|9.55|9.52|9.66|9.73|9.64|9.66|9.62|9.57|9.8|10.05|9.92|9.8|9.72|9.61|9.57|9.37|9.52|9.35|9.3|9.1|9.29|9.01|9|9.07|9.06|9.05|9.1|8.62|8.57|8.56|8.42|8.46|8.49|8.49||8.41|8.44|8.51|||8.44|8.31|8.42|8.29|8.71|8.81|8.79|8.89|8.66|8.62|8.65|8.84|8.68|9.77|9.84|9.88|9.92|10.08|10.09|10.35|10.39|9.71|9.61|9.78|9.45|9.12|9.1|9.05|9.24|8.97|8.71|8.76|8.64|8.78|9.11|8.59|8.59|7.88|7.73|7.5|7.38|7.28|7.62|7.74|7.99|7.9|8|8.03|8.01|7.99|7.89|8.25|8.26|8.4|8.32|8.27|8.21|7.93|7.67|7.38|7.38|7.39|7.34|7.63|7.51|7.68|8.14|8.45|8.53|8.65|8.52|8.51|8.41|8.52|8.59|8.46|8.4|8.3|8.35|8.28|8.39|8.38|8.31||8.37|8.54|8.53|8.47|8.16|8.14|8.1|8.31|8.33|8.44|8.29|8.1|7.78|8.04|7.96|7.69|7.32|6.45|5.8|5.58|5.52|5.51|5.69|5.75|5.74|5.74|5.77|5.92|5.99|5.81|5.84|5.84|5.84|5.82|5.89|5.81|5.84|5.84|5.91|5.86|5.82|5.8|5.84|5.97|5.85|5.91|5.9|5.96|5.98|5.93|6.01|6.13|6|5.95|5.67|5.66|5.76|6.01|6.2|6.42|6.21|6.08|5.97|5.88|5.89|5.77|5.78|5.72|5.7||5.47|5.68|5.78|5.89|5.93|5.86|5.69|5.98|6.1|6.24||6|6.1|5.91|6.12||6.34|6.37|6.28|5.99|5.85|5.95|5.95|5.96|6.04|6.06|6.09|6.16|6.22|||6.3|6.28|6.13|6.17|6.14|6.12|6.22
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|233|228.5|227.15|226|226|222.5|218.5|220|221|220.5|220.5|224|228|222.85|227|229|220.5|225|232|228.5|221.5|229.7624|233.5|228.5|226.5|232|232.5|234.88|238.5|231.5|232.65|227.56|220|222.55|221.5|218.5|220.36|225.5|225.5|226.5|228|229|228.45|226|226.5|228.98|229|230|231.5|233.5|235.5|240|239.5|232.5||239.5|228.78|228|||218.34|223|224.65|216.48|225|225.5|223|225|227|229.5|226.5|227|229.5|230.5|229.5|237.5|240.5|240|245.5|245.4375|240.5|240.5|240|235.5|227|219.9441|213|215|205.5|208|207.5|212.5|210|199.8|194|197.6562|200|201|196.2|205.84|204.5|211|222|222|220.25|215|218|222|225|216.5|216.5|221|214.42|213.5|208|209.5|209.5|215.5|215.5|218|217|208|209.5|211|199.2|196|201|215|212.75|227|230|230.5|234.5|233.68|238|223.5|230.5|227|221.5|223.5|225|225|225||228.5|225|228.5|223.49|219.5|216.5|214.5|206|206.015|210.5|202.5|202|193.8|194|194|190.4|192.8|191.4|190|190.6|190.2|190|196.2|196.4|198.2|194.6|205|210.5|212.5|210.6838|213|215.5|216|217|222.5|220|227|230.5|230.5|230.5|234.5|238.5|233|228.5|230.8|233.1|223|230|235.88|236|234.5|240.5|240.5|242.5|240.5|240|246|254.02|248.5|245|235|235|241|241.5|247|249|233|231.61|230.5||230|233.5|234.5|231|235|232|230.5|230.5|231.5|237.5||235.5|238|238|238|240|225|228.5|227|224.53|224|225|224.5|231.58|235|232|228.5|237.5|240|||241.5|240|233.5|232|221.95|237|243.5
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|267.5|268.5|269|268.37|271|274.5|278|266|262|261.7576|256|257.5|271.5|262.5|259|259.5|261|262.5|255.39|251|257.5|266|273.5|274.7|272.5|267|270|266.5|261.5|249.5|251|246|249.5|249.5|249.5|244|249.5|247|260|260.5|244.5|257.5|254.5|243.5|251|249.64|253|256.5|257.5|250.5|245.47|233|236.5|233.46||241.3729|242.333|243.5|||239|223|221|222|235.5|235.659|228|221|221.5|215|215.5|224|228.6275|227.5|224|226.5|234.5|229|226|224|231.5|231|240|228.5|227.5252|227.5|229|226|215|205.5|211.54|203.5|198|180.9332|175.31|176.4|180|175|169.8|179.2|183.4|182|191.8|195.8|198.8|196|194.6|191|192|185|181.4|181.31|178.8|182.8|188.6|188.0643|188.4|180.765|182.3817|176.2|176|167.4|165.4909|160.2|157.3687|161|165.2|163|167.8|183|186.7186|185.4|185|182|182.2|177.3312|164|165.67|168.8|165.9115|167|158.8|155||157.8025|159|159|159|156.6|152.8|154|156.4|159.8|160|162.2|166.3863|166.73|160.2|161|155.4|156.398|150.7449|145.319|144.162|151.7933|154.8|161|160|160.2|164.4898|167.6|167.6|166|170.4|173|172.8|173|175.2|176.6|176|177.2|168.534|179.23|180|173.4|186|201|195|192.8|191.8|192.1115|197|194.338|194.2|196.8|203.99|206.2587|211|200.5|203.875|201.505|222.5|216|218|217.8518|216.5038|210.0896|195|194|192.52|193.6|197.4|197.1312||190|189.6|194.8|203.4569|195.2|184.6|188.8|200|210.5|221||226|225|233.5|238.4|236.8094|238.5|236.6|234|220|211|203|200|198.5045|206|206|198.8|200|212.5818|||218.5|193.1365|178.8|169.6|157.4|165|169.6
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|28.7909|28.7909|29.6875|29.5879|29.3887|28.6913|28.3924|28.3924|28.3924|27.0973|28.0936|28.8906|28.6913|28.5917|27.4958|28.3924|28.5917|28.3924|29.4883|28.7909|29.5879|30.883|31.1819|30.883|30.5841|29.1894|25.2045|24.806|25.1049|24.7064|24.7064|24.1087|23.7102|23.7102|22.6143|21.917|22.6143|23.2121|23.1124|22.9132|23.2121|23.1124|23.0128|22.714|22.8136|22.9132|23.1124|23.2121|22.714|23.4113|23.8098||24.009|24.6068|||24.009|24.1087|23.9094|||23.0128|23.1124|22.714|22.4151|21.917|21.5185|21.0204|20.4226|20.2234|20.0241|20.0241|20.2234|20.323|20.2234|20.4226|20.6219|20.4226|20.323|20.0241|18.8287|19.0279|18.8785|19.0777|19.0279|19.1773|19.1773|19.1773|19.2272|18.7789|18.9283|18.9283|19.4762|19.9245|20.1238|19.5758|17.9819|17.7328|17.4838|16.9358|15.9894|15.84|16.9857|17.0355|17.1849|17.3841|16.9857|17.8823|18.1811|18.1811|18.1313|18.3804|18.3804|18.1811|18.0317|18.0317|18.0815|17.9819|18.2309|18.1313|17.683|17.2347|16.7864|16.4875|16.4377|15.6407|15.5909|15.3419|15.2921|15.9396|15.6906|15.2921|15.3917|15.2921|15.3419|15.3419|14.9932|15.043|14.6943|14.794|15.4415|15.3419|15.043|15.2423|15.4415|15.4415|15.5411|15.9894|15.84|15.6906|15.5411|15.2423|14.9932|14.9434|14.4453|13.7479|13.6483|13.3992|13.2498|13.2|13.1004|13.1004|13.1502|13.2|12.9509|13.0506|13.1502|13.0007|13.0506|13.0007|12.9509|12.8513|13.1004|13.1502|12.8015|11.5064|11.4068|11.1079|11.2075|11.0581|11.1079|11.1079|11.2075|11.2574|11.0083|10.8589|10.8589|10.9087|10.7592|10.9585|10.9585|11.1577|11.0083|11.1079||11.2075|10.56|10.6596|10.6596|10.4604|10.4604|10.8091|10.7592|11.1577|11.2574|10.6098|11.3072|11.1577|10.6098|10.56|10.7592|10.9585|10.9087|10.7094|10.3109||10.4106|10.1117|10.2611|10.3109|10.1615|10.4604|10.4604|10.4604|10.1117|9.8826|9.8826|9.8826|9.7829||10.2113|10.1615|9.763|9.2251|8.966|8.966|8.6672|8.6672|8.7469|8.7668|8.6672|8.5078|8.9262|||8.8863|8.86|8.98|8.66|8.62|8.86|8.96
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|9.3|9.235|9.485|9.595|9.725|9.77|9.4|9.41|9.49|8.92|8.715|8.705|8.7|8.845|8.58|8.775|8.53|8.515|8.52|8.165|9.23|9.615|9.63|9.2|8.885|8.95|8.8|8.74|8.605|8.63|8.6|8.56|8.6|8.505|8.59|8.38|8.56|8.62|8.555|8.155|8.385|8.44|8.38|8.415|8.715|8.82|9.005|8.92|8.71|8.85|8.51|8.16|7.635|7.66||7.505|7.51|7.505|7.6||7.4|7.165|7.25|6.88|7.676|7.764|7.532|7.244|7.424|7.82|7.868|7.86|8.032|7.848|7.64|7.56|7.136|6.8698|6.9144|7.4358|7.473|7.161|6.9233|6.7658|6.4954|6.3884|6.3973|6.3171|5.9279|5.705|5.7288|5.607|5.3039|4.9325|4.9057|4.9622|4.8879|4.8522|4.7601|4.772|4.8136|4.6234|4.8166|4.9562|5.1999|5.1672|4.8344|4.3233|4.1005|3.9757|3.8925|4.769|4.7601|5.0394|5.2088|5.2326|5.2177|5.185|5.0513|4.772|4.8552|4.7393|4.772|4.769|4.6561|4.6947|4.873|4.9146|5.0157|5.3068|5.2147|5.0721|5.0275|5.0513|5.0216|5.0008|4.9681|4.9711|5.1256|5.084|5.1405|5.1107|5.185|5.3217|5.4138|5.4079|5.5475|5.497|5.2593|5.2147|5.2147|5.2474|5.4822|5.4911|5.4168|5.6456|5.7407|5.4673|5.2296|5.1731|5.2682|5.3395|5.1702|5.0275|4.9889|4.9027|4.977|4.6947|4.8285|4.8582|4.8938|4.8909|4.8879|4.8344|4.9027|4.9176|4.9622|4.8641|4.9027|4.8433|4.977|5.1256|5.1613|5.2623|5.1286|5.1464|5.1018|5.0721|5.0365|5.1405|5.2742|5.3187|5.4524|5.399|5.5267|5.497|5.6456|5.6278|5.393|5.3663|5.6753|6.3736|6.6945|6.5905|5.7942|5.4108|5.399|5.1642|5.0394|5.0275|5.5564|5.3187|5.0899|4.9235|4.8285|4.98|4.9265|5.0186|4.8849|4.7245|4.6799|4.8433|5.0127|5.0959|5.1107|4.7542|4.7126|4.8017|4.5908||4.9919|4.7215|4.5759|4.5313|4.668|4.6977|4.6353|4.8047|4.9354|4.7037|5.1999|5.3247|6.1537|||6.3914|5.8387|5.6604|5.4524|5.503|5.3811|5.2266
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.02|3.03|2.99|2.95|2.93|3|2.76|2.76|2.73|2.72|2.72|2.74|2.74|2.74|2.76|2.79|2.73|2.75|2.72|2.71|2.71|2.77|2.78|2.75|2.75|2.77|2.78|2.77|2.74|2.74|2.72|2.76|2.79|2.81|2.84|2.8|2.81|2.85|2.95|2.95|2.98|3.01|3.02|2.98|2.99|3.03|3.05|3.09|3.04|3.01|3|3|2.93|2.86|||2.88|2.9||||2.84|2.85|2.79|2.89|2.93|2.96|2.99|3.1|3.11|3.19|3.25|3.24|3.24|3.25|3.21|3.14|3.17|3.23|3.12|3.13|3.09|2.9|2.81|2.78|2.79|2.8|2.82|2.85|2.91|2.84|2.84|2.98|2.94|2.93|3.11|2.99|3|2.97|2.92|2.9|2.91|2.93|3.04|3.15|3.03|3.02|3.04|3.06|3.07|3.03|3.06|3.06|3.04|3.04|3.12|3.09|3.12|3.08|3.01|3.04|2.98|3.02|2.95|2.91|2.97|3.01|3.07|3.08|3.15|3.31|3.32|3.35|3.45|3.4|3.44|3.49|3.39|3.38|3.35|3.4|3.35|3.37||3.47|3.5|3.51|3.55|3.55|3.54|3.56|3.59|3.59|3.61|3.65|3.7|3.66|3.65||3.69||3.7|3.77|3.75|3.77|3.81|3.91|3.85|4.01|4.06|3.64|3.62|3.66|3.66|3.59|3.58|3.48|3.48|3.51|3.51|3.53|3.54|3.57|3.62|3.6|3.67|3.63|3.85|3.77|3.82|3.84|3.82|3.87|3.85|3.87|3.77|3.84|3.84|3.73|3.76|3.74|3.77|3.88|4.02|3.93|3.94|4.02|3.88||3.69|3.76|3.62|3.51||3.32|3.31|3.3|3.26|3.28|3.19|3.11|3.15|3.27|3.28||3.25|3.31|3.31|3.36||3.41|3.44|3.42|3.39|3.4|3.4|3.35|3.28||3.38|3.36|3.42|3.42|||3.19|3.11|3.11|3.12|3.06|3.02|3.06
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|287|296|298|297|297.5|300.5|296.5|292.5|289|296.5|304|321|322|309|280|290|292.5|289|303|292|292.5|292.5|290|293|289|286.5|287.5|293.5|292.5|292|293|284|276|272.5|264|256|276|279|280|281|280|276.5|280.5|281.5|284|285.5|293.5|297|302.5|300.5|298||303.5|301|||305|304|300.5|||298|298.5|294|297|296.5|286|284.5|293|297.5|300.5|307|308|309|323|325|320.5|310.5|298|290|282|280.5|279.5|292|292.5|286|265.5|243|236|238|238|243|236.5|237.5|233|235.5|219.5|218|218.5|212|210|209|220|225|226|230.5|238|246|247|246|243|250|251.5|252|244|242|241.5|246|249|247|262|261|254.5|250|245.5|236.5|227.5|231.5|232.5|231|228.5|226.5|217|212|214|212.5|209|204|201.5|202.5|208|201|198.6|199.4|197.2|197.2|198|200.5|202|196.4|194.8|196.6|196.2|195.4|193.2|195|188.8|188|186.6|185.2|184|183|181|180.8|178.8|178.6|180|177.8|176.4|176|177.4|174.6|172.8|173|172.8|172|170.2|172.4|166.2|166|175|179.4|177|177|177.8|177.6|177.4|177.6|177.4|177|175|175.6|170.2|168.4||172.6|168|165.8|156|155.2|157.4|153|151.4|153|155|153.8|143.8|142.2|143.6|140.2|140|143|149|140.6|138.4||136.8|134.6|132.6|130|133.4|138.4|139.8|132.8|135.2|135.8|133|129.8|125||136.4|134.2|133.2|133.6|136.8|139.8|136|134|131.4|131|128.2|126.2|125|||118|107.4|107|102.4|100|96.1|92.1
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|127.5|125.5|124|123|123.5|124|123.5|124|124|123|122.995|124|124.5|125.5|125|126|125|124|126|126|127|127|127|127|126.5|126|124.5|124|122|122|125.5|125|124|122|123|123|123.5|122|122|120|120.5|120.5|121|119|118|118.0461|118|117.5|117|117.5|118|119|118.5|120.5||117.4738|116.5|115.5|||114.5|114.5|112|110.5|113|114|113|113|113|112.25|112.5|115.21|115.3295|116|115.5|115|114.5|115|117|118|119|120.5|119|118|115.41|113|113.1601|112.9|112.5|112|112|113|113.5|113.5|113.5|111.5|110.5|109|105.5|104|105|107.5|108|108|108.5|108|108.18|108|108|108.5|109.637|109.5|110|110|110.5|109|110|109|110|109.5|110|110|110|110|109|108.5|109|108.5|108.1551|110.5|110.5|109.5|109|109.0001|110|110.5|112.5|112.5|113|113|113.5|113|112||113|113.25|113.9|114|113|114|114|114|114|113.5|112.5|112.5|112.5|112.5|112|110|108.5|108|107.5|108.8055|108.55|108.5|107|107|108|108.5|109|109.5|109.5|109|109|108|108.5|107.5|108.5|106|106|106|101|108.5|110|110|109.375|108.5|108.5|108.5|108|107|109|108.5|109|108.74|109.6301|109.979|106.4408|109.1318|107.6368|109.6301|113.1183|113.1183|112.62|112.4705|109.6301|110.0249|110.6267|112.1217|114.6133|112.9937|108.6334||106.1418|105.6435|106.1418|100.162|99.4145|99.2182|98.2684|100.6603|99.6637|97.4392||96.4745|94.6805|92.8866|92.8866|94.8798|96.6738|96.3287|95.8765|94.8798|93.6839|93.8832|94.4215|93.8434|93.8832|94.8798|94.0825|94.0825|95.8765|||90.7883|88.8303|89.0993|87.7041|87.1061|88.3937|88.7007
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|602|602|611.02|594|586.97|576|532|510|506|487.2|536|580.64|572|552|560|590|549.439|542|560|580|594|612|594|634|593|556|548|554|550|540|522|514|514|504|490|481|490|483.7|482.11|480|480|478.08|460|441|457|441|445.68|439|446.5|413.77|361.99|350|366|362||381|363.11|364|||351.72|321|326|311|313|313|331|328.04|324.84|325|326|321.16|325|316|341|337|326|292|245|216.12|215|216.96|215|215.7|220|220|221|221|221|225|225|220|222|223|218|212|210|201.625|198|209|207|193.955|214|220|209|202|175|160.825|190|200|200|199.5|198|190.15|185|185.3|185.15|185.0001|185|184|184|180.5|173.25|169.1|165.45|167|165|153|151.1|151.1|145|150|146|146|147.688|145.21|145|145|146.65|145|145|144|144||142.77|136.88|132|131.5|132.24|132.8|135.12|135|132.6|130.15|128.88|128.5|128.88|127|126.5|122|122|119.5|120|121|129|137|137|136.5|137|137|133|137|137.5|135.24|138|138|134|139|139|140|140|140|142|148|148|148|148.5|147|147.5|149|149|144.885|141.6|140.06|138|116.32|143|147|148|147|158.7|165|170|162.5|157.1877|155|153|152.75|147|145|141|146|133||132|125|125|125.1001|124|124.5|124|127|127.09|130||132|130|130|130|140|140|142.55|140.55|143|146|143|143|143.11|145.225|142.4|140|138|135|||126|120|133.4|132|130.25|135|130
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|13.98|14.12|13.95|13.86|13.98|14.3|14.47|14.15|14.26|14.18|14.91|16.1|16.31|16.32|16.16|16.18|16.11|15.93|16.75|16.75|16.95|17.06|17.19|17.23|16.61|16.77|16.79|16.51|16.05|16.02|15.87|16.01|15.5|14.9|14.89|14.77|15.36|15.55|15.66|15.58|15.62|15.42|15.55|15.71|15.75|15.91|16.1|16.3|16.59|16.24|15.89|15.63|15.26|15.28|||15.22|15.16|15.11|||15.21|15.13|15.03|15.13|14.92|14.75|14.63|14.55|14.49|14.7|14.48|14.37|13.88|14.27|13.9|13.65|13.28|13.07|12.81|13.02|13.26|13.35|13.5|13.35|12.9|12.7|12.81|12.97|12.92|12.72|12.7|12.7|12.49|13.06|12.1|11.93|12.03|12.06|11.89|11.57|11.64|11.53|12.16|12.44|12.5|12.79|12.83|12.66|12.26|12.17|12.11|11.78|11.96|11.93|12.01|11.82|11.67|11.46|11.26|11.15|11.35|11.31|11.27|11.27|11.27|11.28|10.8|10.75|10.69|10.86|10.84|10.72|10.65|10.52|10.57|10.7|10.71|10.43|10.54|10.23|10.66|10.65|10.54|10.25|10.37|10.56|10.52|10.59|10.43|10.4|10.3|10.4|10.4|9.805|10.37|10.34|10.5|10.45|10.5|10.51|10.7|10.77|10.89|10.91|10.8|10.9|11|11|10.72|11|10.96|10.95|10.7|10.66|10.63|10.6|10.53|10.53|10.4|10.43|10.47|10.13|10.14|10.85|10.83|10.35|10.07|9.95|9.795|9.75|9.75|9.75|9.71|9.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|9.55|9.44|9.3|9.33|9.29|9.46|9.16|9.01|8.96|8.94|8.95|9.02|9.07|9.04|8.95|9.1|9.04|9.06|9.27|9.34|9.68|10.1|10.02|9.96|9.85|9.79|9.71|9.68|9.72|9.69|9.61|9.62|9.52|9.49|9.43|9.33|9.56|9.6|9.61|9.72|9.75|9.7|9.76|9.66|9.63|9.76|9.71|9.88|9.7|9.85|9.77||9.66|9.7|||9.71|9.7|9.66|||9.45|9.33|9.27|9.44|9.57|9.66|9.73|9.68|9.55|9.65|9.77|9.72|9.71|9.75|9.82|9.83|9.91|9.85|9.87|9.85|9.79|9.72|9.71|9.74|9.73|9.76|9.68|9.7|9.5|9.45|9.72|9.63|9.58|9.32|9.26|9.02|8.87|8.91|8.86|8.86|8.93|9.13|9.35|9.25|9.17|9.22|9.33|9.29|9.21|9.17|9.35|9.45|9.72|9.54|9.56|9.42|9.22|9.15|9.11|9.17|9.13|9|8.98|8.79|8.72|8.81|8.81|8.82|9|8.97|8.95|9.05|8.98|8.94|9.01|8.84|8.9|8.97|8.93|9.07|9.08|9.12|9.21|9.34|9.19|9.06|9.05|8.81|8.82|8.85|8.9|8.84|8.83|8.75|8.82|8.95|8.91|8.79|8.6|8.66|8.71|8.74|8.7|8.65|8.5|8.79|8.82|8.81|8.89|8.92|8.92|8.91|8.95|8.94|8.84|8.84|8.8|8.83|8.7|8.8|8.77|8.75|8.85|8.78|8.69|8.68|8.7|8.58|8.65|8.43|8.57|8.7|8.48||8.48|8.58|8.65|8.35|8.25|8.5|8.95|8.98|9.2|9.12|9.1|9.03|8.78|8.74|8.63|8.68|8.53|8.39|8.23|8.1||8.06|8.03|7.9|7.89|7.68|7.86|8|8.01|8|8|7.75|7.37|7.3||7.64|7.61|7.45|7.31|7.27|7.11|7.02|6.93|6.95|6.93|6.8|6.96|7.14|||7.25|7.1|7.01|6.91|7|6.89|7.02
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|||40.85|40.6|39.7|39.2|39.7|39.8|39.55|39.3|40.2|39.95|39.15||40.15|39.8|40.2|40.1|40.65|40.9|40.6|40.6|39.45|39|38|38.1|38.05|39.2|39.35||39.1|40||39.75|39.6|39.25|40.1||40.3|40.25||||39.45|38.95||39|39.6|39.85||||39.2|38.65|38.4|39.15|39.3|38.9|38.85|39.35|39.2||40.1||39.9|39.6|39.25|39.15|39.25|39.2|38.9|38.2|38.3|37.9|36.75||35.95|35.25|34.9|34.7||34.4|34.65|34.75|34.15|32.75|32.7|32.35|32|31.8|31.3|31.6|32.3|33.4|34|34.1|33.5|34.25|34.55|34.5|34.65|34.6|35|35|35.15|35.1||||35.85|35.1|35.1|35.05|35|35.2|34.75||34.45|34.4|34.4||||34.55|35|34.95|||34.5|34.6|34.75|35.05|34.45|34.25||||34.6|35|34.7|34.4|34.6||35.2|35.45|35.55|36.3|35.8|35.5||35.7|35.7|35.65|||||||||||||||||||||||36.4|36.3||||||||||||36.78||||||||37.3||37.05|||||35|||||||||||||||||||||||32.6|33.26||||32.6|||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|96.9|96|96.4|98.842|95.7|95.2|93.8|92.6|92.9|92.3|89.4|89.3|88|88.9|89.1|90.5|88|88.1|86.644|90.3|89.3|88.2373|89.3|89.8|89.54|91.3|90.1|92.6|92.1|91.5|91.7|91.62|90.1|90.7|91.6|90.5|93.7382|94.7462|93.503|93.7122|98.8|97.9|100|108|107|107.6874|104.2|106.8|106.6|102.4|102|102|98.8|98.9||100.2|100.505|101.8|||98.4576|95.9|95|94.3|95.2|94.7|94.3|93|92.8836|91.6|91.9|89|87.5|87.6518|87|86|86|85.6|87|86.2|86.1|86.6|85.5|85.9|85.2996|86|87.8|87.9|91.1|94.5|93.362|90.4|88.2|99.8|102.8|101|96.4|95.9415|91.543|87.7|89.3|91|91.2|91|93.3962|92.6|92.6|86.9071|92.6|93.6|90.8359|95.6|96.3|95.4|94.5|95.5|96.11|96.4|96.4|96.9|91.5|87.1|90.2|87.7|88.5|83.6|85.38|80|81.6|87.4|83.1|85|84.6|80.4|79.5|80|79.307|79.5247|79|82.3|84.9|84.7|84.5||84.5|85.2|86.1|86.082|85.5|84.5|84.7455|86.1|86.2|82.827|84.9|85.2828|83.799|83.1|85.5|84.2|84|84.3|84|81.8|86|88.1266|85.648|82.924|84.1|83.6|83.768|79.7514|79.2167|83.4152|90.47|89.3|87|81.2|78.3|78.8|79.4544|78|77|73.3|73.1|69.4|70|68.2|66.0733|65.4|67|60.68|59.5|57.2803|56.9|56.355|55.6|51.9|52.1|51.6|51|47.05|46.25|48.064|46.5664|43.88|43.45|44.75|42.7833|43.95|45.3|45.1|43.691||43.3599|42.1|42.75|42.75|43.276|43.5|42.75|42.75|44.8|44.4||44.5|44.9|45|43.956|44.5|44.5|45.4001|45|43.5148|43.8|44|40.3|40.82|36.4|31.2|27.35|26.6|25.8427|||25.127|25|25.75|25.639|24.65|22.7|22.1
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|109|108.6|109|108.6|108.6|108.4414|106.6|106.6|106.6|106.8|107.598|107.4|106.6|106.6|106.6|107.4|107.4|107.4|107.4|107|106.9624|106.9319|107.2|107.6|107.6|108.2|109.25|108.62|108.8|108.8|108.749|108|106.2|106|105.6|105.2|105.6|105.77|105.6|104.59|104.352|103.4|103.6|103.4|103|104|104.6|104.8|105.2|106|105|104.4|104.2|104.4||104.6|103.4|103.4|||103.256|102.412|102|102.2|104.4|104.8|104.8|103.6|104|102.8|103.2|103.6|103.4|103.4|104|103.6|103.2|103.2207|101.6|101|102.2414|102.6|102.2|103.6|104|103.971|105.25|105.25|108.2|107.45|107.65|107.65|107.35|107.198|106.8|106.21|105.446|103.6|103.2|103.8|104.4|103.4|103.4|104.057|104.2|104|103.9035|102.8|101|101.6|102.6|102.4|102|103.4|103.6|103.6222|103.4|103.8|103.2|104.2|105.2|105.4|105|106.6|105.8|104.8|104.686|104.4|105.6|107.6|108|108|110.2|109.8|109.8|110.2|108.2|109.454|110|110|110|109.6|109.4||110|109.1841|109.6|109.2121|110|109.2|108|108.2|109.2|109.6|109.528|109.992|110.2|110.0855|111.2|112|112.8|112.6|112.6|111.8|112.6|112.8|111.8|113|112.9041|112.4|110.4|112.2|111.8|108.748|108.4|108.6|108.8|108.2|108.4|108.4|109|108|108.4|108.943|109|108.6|109|108|107.6|106.995|105.4|106.6561|105.741|107.4|107.2|108.4|108.51|108.4|104.8912|105|106|107.4|107.364|108.4|109.466|109.393|107.2479|105.378|103.2|104.8|104.8|104|104.6||103.2|101.4|103.06|101.208|100.237|97.97|97|101.8|102|98.1||96|96|96|96.4|96.4|97.4102|98.8|98.2|97.8|97|95.1|95.7|97|97.6|96.7|96.9|99|99.8|||97.3301|93.7|94.203|93.8|94|92.9513|91.3
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|39.62|38.75|38.75|38.8|39.08|38.4|36.85|35.95|35.48|35.58|36.4|36.1|36.8|36.5|35.7|36.15|36.55|35.73|35.85|35.8|36.25|36.25|37.2|37.4|38.05|37.95|37.25|37.65|37.6|37.55|38.1|38.15|37.8|37.38|37.02|36.15|36.95|37.42|37.08|38.5|38.75|38.9|39.02|38.75|39.15|40.65|41.1|41.3|41.67|40.45|40.35|40.35|39.38|39.25||39.42|39.35|39||||38.05|37.3|36.5|37.55|36.9|36.45|35.75|35.7|35.75|36.45|36.95|36.8|37.2|35.4|35|34.95|35.15|35.15|35.2|35.7|35.1|35.25|33.75|33.45|32.8|32.6|32.7|32.95|32.05|31.7|31.8|31|29.4|27.9|28.55|28.1|28.3|27.05|27|26.35|27.23|28.4|28.45|29.65|29.18|29.64|30.85|30.8|30.45|30.15|30.35||30.55|30.65|30.05|29.15|30.2|29.1|29.32|29.55|28.5|27.8|28.3|27.39|27.41|27.57|28.05|28.2|29.35|29.75|29.5|29.07|29.23|29.62|29|28.65|28.7|28.9|29.23|29.07|28.3|29.3|||30.05|29.85|30.6|30.7|30.05|29.45|30.15|30.4|30.35|30.7|30.95|30.3|30.45|29.8|29.65|29.77|29.65|29.25|29.3|29.25|30.15|31.4|31.5|32||32.25|32.2|32|32|32.1|32.25|32.5|31.65|32.15|31.85|31.93|32.55|32.65|32.75|31.95|32.35|32.5|31.4|30.75|30|29.45|30.25|31.32|31.68|31.75|31.5|32.04|31.72|30.85|30.98|31.2|32.95|33.42|35.15|34.55|34.7|33.65|31.25|31.2|30.7|31.02|30.9|29.95||28.75|28.6|27.75|27.38|27.27|26.75|27.05|28.35|29.02|||30.1|30.25|30.4|29.5||31.93|32.2|31.77|30.3|29.45|29.4|29.53|29.15|29|30.7|29.25|29.23|30.7|||30.3|29.95|30.15|29.55|27.7|26.95|27.15
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|5.105|5.1|5.12|5.08|4.914|4.718|4.684|4.686|4.676|4.496|4.482|4.502|4.502|4.56|4.44|4.536|4.32|4.18|4.126|4.11|4.128|4.136|4.264|4.25|4.21|4.27|4.326|4.324|4.34|4.12|4.022|4.022|3.954|3.85|3.85|3.878|3.86|3.864|3.842|3.944|4.08|4.142|4.108|4.122|4.172|4.264|4.356|4.39|4.374|4.514|4.524|4.484|4.468|4.514|||4.582|4.54|4.622|||4.516|4.492|4.434|4.56|4.552|4.41|4.686|4.732|4.754|4.814|4.954|4.966|4.87|4.88|4.986|4.972|5.015|5.03|5.08|5.11|5.095|5.06|5.005|4.94|4.924|4.88|4.804|4.706|4.586|4.596|4.692|4.548|4.402|4.372|4.356|4.254|4.3|4.152|4.092|4.034|4.136|4.358|4.366|4.36|4.29|4.33|4.242|4.2|4.17|4.254|4.444|4.524|4.64|4.82|4.72|4.652|4.594|4.54|4.438|4.462|4.476|4.464|4.51|4.52|4.666|4.654|4.9|5.04|5.15|5.17|5.125|5.1|5.13|5.19|5.08|4.89|4.804|4.782|4.79|4.79|4.86|4.83|4.98|5.01|5.015|5.065|5.11|4.98|5.035|5.05|4.96|4.936|5|4.95|5.04|5.07|5.08|5.01|4.94|4.942|5.1|5.06|4.906|5.055|5.055|5.09|5.055|5.13|5.225|5.3|5.335|5.355|5.265|5.305|5.27|5.2|5.185|5.22|5.2|5.2|5.18|5.29|5.21|5.225|5.205|5.085|5.055|5|4.786|4.604|3.61|3.592|3.678|3.71|3.732|3.796|3.756|3.64|3.682|3.8|3.982|3.856|3.768|3.604|3.536|3.424|3.37|3.302|4.072|4.276|4.23|3.99|3.848|3.75|3.86|3.884|4.062|4.228|4.52|4.498|4.648|4.71|4.792|4.81|4.804|4.94|4.93|4.978||5.035|5.065|4.966|4.82|4.776|4.89|4.784|4.8|4.946|5.13|5.105|5.035|5.2|||4.824|4.588|4.554|4.43|4.48|4.482|4.432
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|19.92|19.91|19.91|19.79|19.7|19.67|19.44|18.99|19.07|19.16|19.27|19.53|19.93|20.04|19.82|19.78|19.43|19.44|20.1|20.16|20.26|19.98|20.34|20.6|20.35|20.18|20.84|20.7|20.76|20.82|20.98|20.96|20.62|20.52|20.08|19.84|20.22|20.45|20.48|20.42|20.67|20.56|20.54|20.32|20.28|20.04|20.02|20.18|20.05|20.5|19.74|19.42|19.21|19||18.98|19.02|19|||19.09|18.82|18.92|18.81|19.11|19.06|19.11|18.92|19.03|19|19.35|19.35|19.59|19.44|19.21|18.93|19.07|19.5|19.45|19.54|18.95|18.9|18.89|18.82|18.88|18.96|19.12|19.27|19.62|19.69|19.68|20.08|19.94|19.7|19.44|19.36|19.11|18.94|18.95|18.8|18.61|18.94|19.39|19.52|19.95|19.74|19.88|20.36|20.7|20.36|20.08|20.46|19.91|21.12|21.66|21.87|21.76|21.6|21.76|21.51|21.54|21.4|21.62|21.53|21|21.1|21.24|20.9|20.9|21.15|20.76|20.6|20.54|20.34|19.85|19.73|19.75|19.59|19.5|19.3|19.35|19.09|19.01||18.5|18.46|18.38|18.61|18.54|18.41|18.59|18.42|18.55|18.83|18.69|18.63|18.53|18.53|18.32|18.78|18.95|18.5|18.61|18.6|18.93|18.74|18.87|18.63|18.6|18.57|18.84|18.7|18.93|19.07|18.63|18.56|18.5|18.63|18.98|19.07|19.02|19.06|19.19|18.76|18.71|18.93|18.83|18.6|18.42|19.11|19.48|19.6|19.49|19.44|19.19|19.24|19.4|18.97|18.6|18.82|19.09|19.72|20.18|20.06|21.04|20.92|20.88|21.32|21.34|21.14|21.16|20.6|21.02||20.72|21.08|21.22|20.42|19.9|19.25|19.2|19.21|19.38|19.61||19.74|19.7|19.91|19.95||20.4|20.61|20.86|20.68|20.58|20.72|20.61|20.3|20.4|19.82|19.5|19.41|19.36|||17.63|17.61|17.65|17.6|16.86|17|17.13
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|32.1|31.46|32.02|32.73|32.26|32.6|32.16|31.78|31.42|30.98|31.24|32.19|31.08|30.79|29.76|30.81|29.81|29.77|31.2|31.05|30.94|32.41|31.92|31.19|29.67|29.44|28.63|27.47|26.59|26.04|26.14|26.06|26.16|26.15|26.06|25.62|25.8|27.67|27.46|27.97|27.8|27.39|27.11|27.06|27.06|27.5|27.35|27.26|27.15|27.96|27.5|26.79|25.58|24.46||24.66|24.09|24.22|||24.4|23.74|23.34|22.58|23.35|23.41|23.42|22.57|22.65|23.1|23.56|23.27|23.12|23.33|23.65|23.35|22.84|22.95|22.79|22.96|22.92|22.88|22.95|22.48|21.28|21.15|20.65|20.19|19.59|18.97|19.08|18.86|18.79|17.2|16.35|15.95|15.72|15.75|15.39|14.86|14.1|15.07|15.62|15.71|15.87|15.75|16.25|16.25|16.2|15.96|15.59|15.61|15.49|15.9|15.49|14.87|14.53|14.6|14|13.64|13.99|13.98|13.88|13.77|13.67|14.24|15.51|16.56|16.69|17.55|17.45|17.25|17.41|17.61|17.59|17.52|17.48|17.48|17.77|17.44|17.2|17.17|17.15||16.91|17.04|16.59|16.73|16.61|16.39|16.44|16.66|16.57|16.51|16.33|16.52|16.38|16.34|15.79|15.6|15.66|15.24|15.1|14.84|14.98|15.05|14.45|15.11|15.4|15.79|16.1|16.05|16.38|16.24|16.39|16.52|16.68|16.36|16.11|15.43|15.8|15.68|16.05|16.07|15.72|15.82|15.55|15.69|15.52|15.66|15.63|15.97|16.59|16.27|16.48|16.56|16.89|17.09|16.25|16.25|16.58|17.45|18.03|18.43|18.03|16.74|16.64|15.44|15.26|14.89|15.32|15.28|14.8||14.06|14.42|14.18|14.3|14.14|13.47|12.53|12.77|13.11|13.12||13.62|14.01|14.54|14.2||15.28|14.94|14.01|14.03|13.86|13.97|13.63|13.77|13.72|13.26|12.69|12.68|14.17|||14.47|14.57|14.35|13.88|13.11|12.93|12.44
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|123.6|124.2|124.8|127.6|132|128.6|126|124.6|123.6|123.4|127.4|127.8|129.2|126.8|123.4|125.2|122|121.8|122|121.8|121.6|122|124.2|124.4|123.8|123.4|123.2|123|125|124.6|125.4|124.8|124.8|122.8|120.4|119.6|123.4|120.2|118.2|119|118.8|116.6|116.6|115.4|113|108|104.6|105.8|105.2|105.8|102.6||104|106.2|||105.4|105|103.4|||100.8|98.7|97.2|98.8|102.8|105.4|103|103.8|102.4|101|100.4|97.4|96.6|97|96|96.9|95.2|93.2|93.8|93.8|94.9|92.6|91.8|91.2|91|91.3|93.5|99.6|101.6|103|104.2|105.4|98.3|99.6|101|97.6|98.7|99.1|97.3|98|99.3|107.6|109.2|116|113.4|113|116.2|117.8|119.2|118.8|120.4|118.2|121.2|123.6|123.2|124.8|126.2|125|123.2|117.2|117.2|117.8|118.2|116.6|116.2|116.6|117.6|116.4|118.2|118.2|117.2|116.6|115.6|116.6|115.2|114.6|111|109.2|103.8|105|106|103.6|103.8|105.4|105|104|105|104.8|103|102.6|103.2|103.2|102.6|102.8|104|104.2|103.8|102.4|102.8|102|102.2|101.4|100.2|101.2|101.4|102|102|100.4|100|101.2|101.4|100.2|100|100|100|99.4|98.8|99|97.4|97.5|98.9|98.3|98.8|96.9|96.9|96|94.9|94.3|93.5|92.2|92.1|93.9|93.5||95.2|98.1|96.6|93.4|95.1|96|100|100.2|102.4|101|101|101|99.6|101.8|95.9|96.5|95.5|94.9|92|90||89.1|85.7|83.7|82.6|80.5|83.7|85.2|86.1|83.8|84.7|84.7|85.7|83.2||88.8|86|85.4|85|84.5|85.6|84.4|83.8|87.3|84.8|82.4|85.2|88.7|||85.5|80.2|79.4|76.9|75.4|75.1|70.5
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|785|780|786.1|785|780|780|770|781|781|775|790|790.5|798|790|760|760|760|770|763|740|704|700|700|690|690|690|680|684.8351|700|720|722|710|713.49|692|619|590.75|610|619|640|650|671.1|672.1|670|680|680|682.255|690|670|680|670|670|675|680|653||650|621|600|||603|600|602|600|600|600|600|610|612|600|605|600|590|590|590|589.65|600|597|580|591|592.2|590|580|530|506.001|477|475|460|428|425|425|435|400|387.7|370.2|395|397|390|390|470|465|490.52|515.3333|510|420|428|425|440|435.3|399.25|370|360|350|340|310|315|300|295|295|297.5|291.5|299|297.5011|301.5|301.5|313.3|312|295.25|296|311.5948|312|310|315|316.51|315.4|320|316|335|344|335.4|335.4|345|345||345|340|354.9451|355.1|340|330|320|320|315|315|310|340|337.5|320|304|284.7|277.5|275|269.01|266|264|265|261|238.1847|235|235|235.25|235|240|236|235|240|240|241.5|240|240|240|250|245|270|270|250|270|255|231.5|228.6|226.5|217.1|215.5|219|225|230.5|234.5|235|225|230.75|235.4|260|261|220.4|210|200|208|200|199|192|190|190|190||195|195|195|192.5|190|197|200|200|210|206||198|200|198|202|202|200|198.1|195|195|195|195|195|195|202.4|193|193|193.1|185|||175.5|181|164.1|170|175|180|185.95
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|62.4|62.8|64.5|64.5|64|63.7|63.4|63.1|62|61.1|61.7|61.7|60.6|59.1|58.2|59.7|58.3|57.7|58.6|57.8|57.7|58.3|59.5|59.6|58.8|58.7|56.9|57.6|58.1|58.4|58.1|58.9|58.7|57.2|55.4|54.7|55.7|56.5|56.8|58|58.5|60.3|60.6|59.3|58.7|59.9|61.2|62.8|71.5|71.7|71.3||69.8|71.1|||72.4|72.4|71.8|||71.5|70.2|69.1|69.8|69.1|67.5|68|69.1|69.2|69.9|71.3|71.8|72|71.9|70.4|71.7|71.5|71.5|71.7|71.6|71.8|69.6|69.2|70.5|70.3|71|71.6|71.6|70.4|69|67.9|67.3|63|62.1|62.7|57.1|57|55.6|55.6|55.9|55.1|55.3|56.6|58.3|57.2|59.1|60.8|61.3|60.6|61.8|62.1|61.1|61.8|62.2|62|60.6|60.2|60.3|59.5|60.6|60.9|61.4|58.6|57.1|58.2|60.1|60|60|62.4|62.7|63|62.9|63.3|62.1|62.1|62.3|62.2|62.1|61.8|63.7|66.1|64.3|65.3|65.5|65.6|64.9|64.6|65.6|65.3|64.2|66|66|68.5|68.3|68.7|69.3|69.7|69.9|69.2|69|69.4|68.6|68.7|69.1|68.5|70|70.6|69.5|67.7|69.2|68.3|69.4|69.3|66.5|64.4|64|62.6|62.5|61.7|61.4|61.6|61.7|62.3|62|61.6|60.5|60.1|60.1|60.2|60.2|61.4|62|60.9||63|65.6|64|57.7|56.7|58.2|60.4|61.6|63.4|63.5|63.4|62.4|61.4|59|57.3|57.9|56.7|57.6|57.5|55.5||54.8|55.8|56.2|53.6|54.5|58.7|60|59.4|61.1|59.7|57.8|58.5|58.7||62.7|60.5|57.3|57.1|56.7|55.3|53.1|51.8|51.7|49.25|46.7|46.75|47.7|||49.15|48.4|48.95|46.8|46.7|46.6|45.2
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|22.35|21.8|21.55|21.6|21.5|21.2|20.75|19.66|19.12|19.32|20|20.45|21.2|20.75|20.55|20.9|20.5|21.3|21.85|21.6|21.7|22|22.5|22.65|21.8|21.5|21.1|20.85|21.05|20.3|20.1|19.92|19.6|19.32|19.14|18.8|19.22|19.56|19.96|19.94|20.75|20.5|20.35|19.7|19.92|19.78|19.8|20.15|20.1|20.35|20.25|20|21.1|21.05|||20.8|20.9|21.35|||21.35|20.65|20.1|20.55|20.25|19.96|19.92|19.04|18.8|18.72|18.94|18.8|18.42|18.62|18.36|18.36|18.52|18.62|18.5|18.52|18.42|18.4|18.7|19.1|19.02|18.36|20.05|20.15|19.72|19.32|18.06|18.06|19.84|19.7|19.32|19|18.36|18.22|17.68|17.54|17.84|18.76|18.74|19.08|18.84|19.2|19.82|20.1|20.05|19.46|19.06|18.28|16.94|16.36|16.38|16.62|17.26|17.38|16.9|16.5|16.28|16.46|16.7|16.62|16.66|17.02|16.58|16.3|17.18|17.08|17.32|17.32|17.2|17.3|17.58|17|17.12|17.3|17.1|17.32|17.48|17.22|17.18|17.28|17.72|17.66|17.8|17.56|17.04|17.32|17.38|17.32|17.16|17.28|17.42|17.16|18.02|17.84|17.6|16.54|15.06|14.5|14.34|14.32|14.28|14.22|14.02|14.22|14.18|14.16|13.98|14|13.86|13.52|13.32|13.66|13.82|14.12|13.86|13.24|12.86|12.84|12.9|11.8|11.82|11.78|11.74|11.86|11.82|11.56|11.92|11.86|11.78|11.68|11.66|11.54|11.52|11.08|11.26|11.22|11.74|11.1|11.18|11.52|11.72|11.72|11.7|11.58|11.1|10.68|10.6|10.74|10.84|11.02|10.94|10.92|10.82|11.04|11|10.98|10.64|10.88|10.92|10.94|10.86|10.56|11.1|11.32||12.02|12.14|12.2|11.92|11.54|11.28|10.9|10.72|10.54|10.26|10.06|9.79|9.9|||9.71|9.19|9.1|9.12|9.27|9.19|8.86
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|11.8|11.78|11.92|12.06|12.32|12.42|12.12|12.14|11.9|11.56|11.74|11.82|11.76|12.1|11.92|11.86|11.82|11.78|12|11.98|11.74|11.8|11.92|12|12.04|11.98|11.98|12.2|12.48|12.28|12.16|12.12|12.08|11.98|11.78|11.42|11.22|11.6|11.56|11.66|11.92|12.02|12.36|12.24|12.2|12.04|12.04|11.4|11.18|11.14|10.66|10.6|10.5|10.64||10.66|10.76|10.7|10.88||11.04|10.8|10.92|10.72|11.22|11.22|11.36|11.38|11.52|11.24|11.66|11.26|10.56|9.9|9.75|9.76|9.71|9.5|9.51|9.43|9.26|9.38|9.54|9.45|9.22|9.08|9|8.98|8.97|8.74|8.85|9.13|9.11|8.81|8.82|8.62|8.67|8.75|8.36|8.21|8.12|8.25|8.63|8.54|8.45|8.46|8.51|8.6|8.71|8.7|8.57|8.51|8.54|8.57|8.62|8.61|8.73|8.44|8.37|8.31|8.43|8.6|8.51|8.42|8.19|8.24|8.45|8.4|8.43|8.71|8.67|8.74|8.63|8.35|8.25|8.25|8.24|8.23|8.41|8.41|8.48|8.56|8.51|8.56|8.32|8.72|8.8|8.8|8.88|8.64|8.66|9|9.24|9.05|8.7|8.67|8.81|8.75|8.79|8.65|8.66|8.67|8.68|8.59|8.54|8.56|8.58|8.52|8.32|8.4|8.6|8.57|8.59|8.54|8.72|8.72|8.66|8.25|8.51|8.4|8.4|8.28|8.23|8.21|8.01|7.96|7.81|7.72|7.54|7.53|7.6|7.62|7.9|7.7|7.9|7.99|7.85|7.27|6.97|7|7.05|7.51|7.57|7.92|8.01|7.95|7.87|7.6|7.49|7.26|7.37|7.06|6.81|6.68|6.5|6.47|6.56|6.65|6.42|6.31|6.22|6.27|6.56|6.68|6.86|6.7|6.69|6.62|6.6||6.7|7.06|7.02|7.05|6.91|6.83|6.69|6.66|6.67|6.61|6.55|6.5|6.57|||6.91|6.56|6.2|5.55|4.46|4.56|4.66
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1355|1351|1370|1351|1340|1320|1325.2|1309|1300|1270|1265|1250|1240|1250|1250|1280|1250|1301|1360|1350|1375|1375|1375|1375|1325|1395|1390|1375|1380|1407|1400|1420|1410|1400|1430|1430|1400|1410|1410|1400|1390|1380|1290|1380|1410|1380|1350|1330|1370|1340|1280|1260|1306|1300||1250|1260|1270|||1270|1270|1270|1220|1250|1235|1230|1220|1190|1200|1220|1270|1260|1260|1250|1260|1150|1150|1150|1175|1180|1197|1150|1172.5|1191|1160|1165|1170|1170|1170|1170|1080|1059.735|1030|1050|1039.741|1047.5|1030|1000|1039.739|1030|1034|1090|1095|1093|1092|1080|1105|1111|1108.5|1110|1110|1115|1115|1102|1090|1070|1090|1088|1085|1080|1070|960|960|1000|977|960|1000|1010|1011|1009.748|1000|968.11|946|923|846.352|929.77|900|920|900|874|900|890||902|900|900|900|900|868|903|900|900|904.33|900|910|900|900|880|876.755|840|823|809.7979|811|800|804|805|805|800|805|800|760|780|773|750|741|710.02|677|680|677|672.251|672|692.51|690|700|700|720|720|730|730|741|750|762.7|760|750|752.5|752|750.02|720|720|720|716.551|702.5|685|680|690|710|730.02|746.2857|771|775|773|800||788|760.02|740|675|642.5|636.25|630|655.25|655.25|675||686.5001|685|680|685.25|710|720|705|700|715|705|721.5|730|750|750|760.0001|755|750|760|||751|750|699|635|557.5|500|500
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.91|6.86|7.08|7.11|6.88|6.79|6.88|7.16|6.84|6.79|7.08|7.17|7.03|6.9|6.82|6.89|6.81|6.72|6.48|6.28|6.21|6.23|6.25|6.17|5.93|5.97|6.06|6.29|6.03|5.8|5.62|5.57|5.55|5.41|5.3|5.38|5.42|5.26|5.2|5.57|5.56|5.81|5.72|5.65|5.69|5.62|5.57|5.61|5.49|5.59|5.5|5.38|5.25|5.34||5.71|5.71|5.73|||5.74|5.49|5.44|4.97|5.52|5.67|5.66|5.55|5.37|5.42|5.55|5.71|5.75|5.84|5.75|5.7|5.74|5.46|5.36|5.3|5.28|5.22|5.08|4.8|4.7|4.81|4.93|4.88|4.73|4.55|4.5|4.37|4.24|3.35|3.12|3.1|3.08|3.14|3.06|3|2.95|2.95|3.05|3.13|3.13|2.96|3.01|2.96|2.96|2.99|2.93|3.02|3.26|3.38|3.38|3.37|3.27|3.14|3.08|2.99|3.05|3|3.06|3.08|2.91|2.92|2.99|2.88|2.9|3.17|3.24|3.25|3.31|3.3|3.36|3.48|3.46|3.49|3.54|3.5|3.38|3.38|3.36||3.57|3.44|3.46|3.45|3.3|3.33|3.32|3.33|3.24|3.36|3.56|3.63|3.68|3.6|3.41|3.27|3.23|3.19|2.98|2.93|3.15|3.4|3.37|3.4|3.33|3.55|3.61|3.72|3.79|3.64|3.71|3.82|3.68|3.53|3.73|3.59|3.68|3.78|3.9|4.02|3.91|3.76|3.63|3.68|3.69|3.73|3.81|3.95|4.1|4.1|4.27|4.18|4.17|4.33|4.18|4.14|4.18|4.55|4.77|5|4.73|4.62|4.75|4.73|4.48|4.36|4.57|4.71|4.5||3.41|3.38|3.3|3.57|3.52|3.3|3.24|3.28|3.57|3.88||3.86|3.83|3.98|4.09||4.39|4.01|3.94|4|3.92|4.01|4|3.99|4.07|4.05|4.03|4.19|4.33|||4.28|4.16|4.26|3.8|3.73|3.75|3.79
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1090|1118|1112|1102|1107.4|1103.3199|1082|1072|1064|1049.8|1064|1074|1078|1054|1038|1038.2842|1022|1036|1064|1078|1102|1104|1108|1102|1111.89|1104|1114|1140|1136|1144|1148|1156.86|1133.933|1130|1141.8051|1142|1158|1154|1148.9|1120|1110|1088|1094|1088|1070|1096|1084|1092|1108|1096|1088|1096|1097.6|1086.467||1074|1079.6|1067.54|||1044.2876|1060|1026|1026|1020|1016|1014|1010|1002|997|1018|994|985|976|970|960|955|983|979|975|970.28|980|976.0525|985|958|971|971|976|981|957.64|960|981|996|998.88|995.5386|996|970|979|976|970|970|1004|1002|1012|1016|1014.4968|1008.6|1014|1040|1030.2|1028|1058|1022|1010|1000|1028|1050|1048|1058|1016|1014|1036|1044|1034|1043.6|1046|1050|1052.9429|1092|1114.7|1100|1104|1104|1074|1114|1104|1038|1014|1034|1036|1033.035|1005.7|1012.07||1006.347|1014|1018|1022|1000|1012|1030|1018.137|1020|1041.726|1036|1024|1008|1034|1024|1008|1006|1000|1000|996.5|985|990|1010|1012|1000|1026|1022|1024|1048|1047.312|998|998|1026.9301|1016|1052|1078|1075.519|1074|1059.312|1056|1058.0031|1050|1048|1030|1030|1056|1037.3199|1050|1041.5|1022|1026|1020|1024|997.35|1030|1015.2|1026|1008|1018|1032|1034|1062|1052|1086|1116|1114|1074|1074|1064||1054|1052|1048|1074|1044|1028|1042|1042|1036|1038||1024|1000|1000|1006|1012|1025.8|1036|982|988|983|982|997|983|986|995|983|984|1010|||991|1008|1018|1028|966|981.18|980
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|23.2|22.75|22.7|22.6|22.6|22.65|22.4|22.1|21.8|21.5|21.6|21.7|21.4|21.35|21.15|21.5|22|21.6|21.4|21.55|21.5|21.7|21.65|21.4|20.8|20.65|21.05|21.05|21.2|21|21|21|20.7|20.5|20.1|19.88|20.3|21.3|21.35|22.1|22.05|21.75|21.6|21|21.4|21.55|21.6|21.4|21.35|21.15|21.35|21.2|20.9|20.9||20.9|21|21.1|21.3||21.25|20.95|20.9|20.4|20.75|20.4|20.3|20.05|20.05|20.6|20.8|21|21.05|21.15|21.55|21.05|20.75|19.92|19.9|20.35|20.45|20.55|20.65|20.6|20|19.6|20|19.96|19.92|19.86|19.56|18.96|18.92|18.82|17.8|17.54|17.12|17.28|16.96|16.1|15.9|15.7|16.1|16.36|16.28|16.04|16.42|16.36|16.28|15.84|15.7|15.98|15.78|15.88|15.38|16.12|16.2|15.96|15.96|15.46|15.56|15.2|15.24|15.06|14.84|14.82|15.1|15.24|15.42|15.94|16.28|16.12|16.08|16.16|16.06|15.86|16.22|16.4|16.56|16.64|16.72|16.56|16.5|16.86|16.82|16.62|16.76|16.56|15.84|15.76|15.82|15.7|15.66|15.9|15.96|16.24|15.86|15.6|15.24|15.06|15.02|15|14.96|14.56|14.64|14.62|14.8|14.8|14.74|14.9|15.12|15.12|15.32|14.68|14.8|14.6|14.34|14|13.94|13.4|13.5|13.68|13.76|13.68|13.28|13.18|12.88|12.84|12.52|12.62|12.8|12.84|13.08|12.92|12.94|13.14|13.3|13.38|12.84|13.2|13.5|14.12|14.4|14.34|13.7|13.82|13.86|13.74|13.54|13.6|13.74|13.84|13.4|12.98|12.62|12.92|12.76|12.94|12.66|12.5|12|12.6|13.04|13.24|12.98|12.2|12.84|13.26|12.76||13.9|13.58|13.04|12.74|12.42|12.36|12.18|12.04|12.36|12.52|12.26|12.26|12.92|||12.92|12.04|12.02|11.62|11.1|11.1|10.84
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|280|280|282|282|282|280|272.2|272.0001|266.2001|257|258|250|273|270|265.4001|268.1|258|271|283|280|279.8911|287|287|287|284.15|288.84|284.13|283|285|284|282|280|277|284|285|282|277|275|282|280|291|282|274|270|266.5|262|255|255|258|265|265|267|267|269||270|270|265.1|||240.7|234.1|233|225.55|228.1|224.65|224.15|224.15|224|225.1|215|220|216.25|217.06|217.02|217|208.1|203|210|217|217|215|220|220|222.0001|220.16|226|227.75|226|225.4889|222|230|230|228|220|220|215|215|212.1|210|205|201|205|201.2401|196|200|204|204|204|204|205|210|208|206|205|197|197|189.5999|188|187|192|190|195|194|193|196|196|189.5|190|189|192.5|197|199.355|197|195|196|196|201|207|210.2|214.5001|213.7|212||207|205.2|206.73|200|200|207|206.0001|202|200|199.95|200|194.43|194|188|181.88|171.6|170|173|173.43|173|172.957|173|167.5|173.4|175|176|172.5|178.055|176|173|168.5|154|159|162|162.155|163|165|170|170|175|178|182.9|182|185|185.1|186|190|188.04|174|179.5|180|185|183.5|180.5|180.6553|184.565|183|180|181.7|190.22|190.9001|195|196.9999|203.75|199.25|190|185|189|188||178|170.5|161|160|158.99|158|158|158.0001|159|160.2||160.5|160|168|171|171|173|171|171|168.4|169.7999|167|168|168|170|169.5|170|174|176.2001|||176|176|170|158.75|158.0001|158|155.75
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|20|20.5|21|21|22|23|22|21|21|21|21.25|21.5|21.75|21.5|21|21.5|21.5|21.5|20|21|21|20.5|20|22|22.5|23|22.5|24|24|25|26.25|26|23.25|22|23.5|25.5|26.5|26|26|27|28|23.5|33|32.25|32.5|33|33.5|32.3651|32|31.5|33|35|34.85|36.26||35.5|35.5|36.25|||34.8|36|33.5|32|33.75|32.625|32|29.5|29.5|27|27|31.75|31|30.7025|30.0075|29.5|27.25|26|25.2|23.5|23|22.5|22|22.75|21.1|22|22.25|21.75|21.25|22|22|20.75|20|21|22.5|21.75|21|21.5|20.75|22.5|23|23|24|23.1314|22|22.25|22.5|22.05|21.5|22.2|19.7|19|20.25|20.5|21.2|21.5|21.5|22|22|19.7|19.2|19.8|18.8|18.7|18.8|17.5|21|21.5|23|21.1|23.1|23.3|21.6|19.9441|18.9|16.8|16.5|16.4|15.6|15.6|16|15.6|14.802||14|13.8|13.8|13.4|12.6|12.54|12.8|12|11.8|12.6|12.9|12.8|12.8|13.4|13.7|13.6|13.5|13.8|13.5|13.4|12.9|12.6|14|13.8|14.3|13.3|13.8|13.5|11.8|12.1|12|11.9|11.9|11.7|12|12.2|12.2|12.06|11.9|11.8|11.6|11.9|11.8|11.6|11.6|11.6|11.7|11.7|11.5|11.8|12|11.8|11.8|11.4|11.7|11.7|11.3|11|11|11|11|11|11|10.8|9.35|8.35|8.55|8.5|8.5||8.6|8.5|8.8|9.1|8.9|8.7|8.306|8.06|7.5|7.3||7.8|8.2|8.4|7.603|7.1|7.5|8.5|8.05|8.6|8.25|7.3|7|7.01|6.2675|5.75|5.5|5.46|5.2|||5|5.0051|4.55|4.2|4.2|4.2|4
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|81.5|81.5|82.19|82.1|82.09|82.6|81.01|79.18|78.3|78.01|79.15|83|80.05|80|77.03|79.98|80|77.1|84.61|85.1|83.31|87.1|88|86.55|88|86.05|84.01|82.2|80.01|79.05|70.02|70|69|68.01|63|60.89|64|68|69|69.8|69.2|68.6|68.1|69|69.32|66|67.11|70.52|70.5|71.21|70|70.6|70.71|72|||71|70.01|73.2|||68.93|67.02|65.02|68|65.02|68.5|69.5|68.5|71.11|69|67.15|66.3|66|64.79|60.8|60.5|59.44|59.16|58.4|57.05|56.51|58.8|59|57|57.3|57|56|57.02|58|56.4|54.5|54.21|56.6|53.9|53.16|53.5|50.6|50|45|46|46.7|50.7|51.6|51.64|52|52|57|58.4|57|56.52|59.4|58.11|59.1|56.8|56.5|60.4|61.9|59|56|51.5|36.5|36.5|36.5|36|36.5|37|37|37|38.5|39|37.5|37.5|36.5|36|35|36.5|36.9|36|37|35|36|36|35.5|37|36.5|38|38|36|35|34.5|34.5|34|34|32|31|28||29|31|30|30|31|31|30||30|30|31||29.5|30|31|30|29|32|30|30|31.5|31|32|32|32|31|29.8|29|29|29|28.6|28|28|28|28|28.5|28|29|29|29.5|29.5|29.6|29.5|29|29|29.6|29.6|29.4|28.8|28.8||28|28.1|29.4|28.2|28|27||26.2|26.2|25.6|24.6|24.2|24.4|24|24|23.4|22|22|21.5|21||20.6|20.4|20|20|19.4|20|20|20.2|20|19.8|20.2|19.6|20||||19|18|18|18|17|17
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|51|51|51.25|50.625|51.5|50.5|49.15|47.85|47.65|47.9|48.9|49.15|47.9|46.1|45.6|46.3|45.25|44.55|45.35|45.35|46|46.6|47.5|47|45.5|45.25|45.2|45.2|45.5|46.85|47.25|47.55|47.85|46.4|45.05|43.15|45.15|45.7|45.55|47.35|47.9|47.4|47.35|46.95|46.5|47.8|48.35|48.25|48.25|47.6|47.55||48.6|48.9|||48.45|46.9|45.35|||44.05|42.3|42.15|43.2|42.55|42.3|41.95|41.9|41.9|41.75|42.05|42.05|41.6|42.15|42.15|42.4|43|44.15|44.85|44.5|44.3|43|43.75|43.3|43.2|42.7|42.35|42.45|41.85|41.9|42|41.95|42.35|42.25|41|38.5|39.4|37.45|36.4|36.3|35.85|37.6|39.15|39.95|38.85|39.6|40.35|40.65|40.65|40.5|41.35|41.25|42.15|41.85|41.75|41.5|41.15|41.2|40|41.5|41.15|40.85|39.55|39.8|38.6|39.05|37.85|37.8|37.9|37.75|37.35|37.2|36.35|36.15|36.05|34.75|34.7|35|34.5|35.15|35.05|34.65|35.2|35.25|35.45|34.5|34.25|34.4|33.5|33.95|33.55|33|33|32.65|33.1|33.4|33.6|33.45|33.1|33|32.75|32.75|32.25|32.15|31.85|32.45|32.4|32.35|32|31.9|31.35|31.35|31.05|30.4|30.15|30.4|29.6|29.55|29.25|29.6|29.25|29.4|29.4|28.85|28.75|28.5|28.35|27.75|28.2|27.65|27.55|27.55|27||27.3|27.3|27.3|25.75|25.45|25.9|27.6|27.45|27.85|27.85|27.25|26.65|26.35|25.7|25|25.4|25.3|24.975|24.55|24.075||24.025|23.875|23.375|22.775|22.5|23.475|23.95|24.15|24|23.575|23.375|23.65|23.2||24.575|24.5|24.4|24.25|23.9|24.125|24.125|24.3|25.25|25|24.125|25.15|26.65|||26.3|25.1|24.5|23.7|23|22.9|23.125
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|5.04|4.985|4.95|4.925|4.9|4.96|4.945|4.95|4.84|4.76|4.74|4.79|4.765|4.705|4.73|4.825|4.715|4.68|4.705|4.715|4.71|4.83|4.9|4.955|4.945|5|5.04|4.9|4.77|4.65|4.465|4.505|4.355|4.295|4.24|4.235|4.275|4.135|4.13|4.105|4.36|4.32|4.3|4.35|4.375|4.44|4.48|4.44|4.42|4.42|4.33|4.29|4.28|4.36|||4.41|4.39|4.415|||4.3|4.315|4.26|4.365|4.46|4.52|4.57|4.61|4.595|4.57|4.67|4.63|4.605|4.635|4.66|4.54|4.65|4.65|4.7|4.64|4.67|4.75|4.735|4.65|4.57|4.45|4.38|4.335|4.17|4.125|4.09|3.945|3.745|3.625|3.57|3.5|3.485|3.32|3.15|3.205|3.345|3.54|3.59|3.615|3.58|3.615|3.66|3.65|3.62|3.66|3.76|3.8|3.86|3.885|3.875|3.89|3.915|3.905|3.925|3.93|3.985|4|4.02|3.95|4.005|4.025|4.035|4.08|4.19|4.195|4.185|4.225|4.32|4.295|4.275|4.22|4.195|4.205|4.16|4.15|4.18|4.185|4.225|4.225|4.245|3.965|4.255|4.21|4.215|4.235|4.305|4.265|4.305|4.25|4.35|4.37|4.3|4.285|4.25|4.32|4.34|4.345|4.26|4.28|4.235|4.36|4.375|4.4|4.45|4.505|4.58|4.51|4.41|4.415|4.43|4.385|4.37|4.4|4.28|4.305|4.38|4.425|4.485|4.44|4.33|4.315|4.35|4.31|4.315|4.265|4.33|4.34|4.34|4.355|4.4|4.365|4.38|4.22|4.205|4.305|4.545|4.495|4.6|4.42|4.41|4.405|4.395|4.325|4.21|4.145|4.095|4.06|4.05|3.97|3.965|3.885|4.08|4.22|4.18|4.23|4.295|4.285|4.25|4.155|4.16|4.075|4.03|4.005||4.005|4.02|4|3.995|3.98|3.96|3.87|3.825|3.875|3.84|3.835|3.78|3.85|||3.85|3.88|3.85|3.825|3.72|3.735|3.7
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|88.2|88.3|90.3|91.9|91.2946|90.2|85.7|83.7056|82.3|77.7|78.3|78.6|78.1|78.1504|77.6|79|79.2|80.1|80.1|80.5|79|81.8|81.6|82.5|82.1|81.7|83.7|85.1|84.8|84.9|86.2|83.5|84|83.3|81.1|81.1|81|83.7|86|89.4|90.6|92.6|90.9|90.4|89.5|90.8|93|90|88|90.4342|88.5426|89.1731|88.2724|87.2816||86.1106|83.9488|84.8496|||83.7687|83.2282|81.9672|81.4268|85.1198|84.4884|84.6694|84.5794|83.1382|80.7062|83.1382|86.7411|86.9213|88.1778|89.7136|89.8937|87.5518|83.7687|83.3183|83.9488|83.7687|82.868|82.5977|82.868|82.958|84.7595|87.5518|87.2816|89.7136|87.822|86.9213|86.5637|83.6786|77.3734|77.4635|75.549|71.879|71.969|70.348|70.618|70.708|69.807|71.969|74.671|73.951|73.219|73.68|75.302|75.122|74.761|74.851|73.951|73.861|72.96|73.861|73.32|74.401|73.861|73.41|72.96|70.258|69.897|69.087|69.627|68.366|68.726|69.807|67.195|67.555|68.907|71|71.609|70.068|68.456|67.105|71.158|69.537|69.627|70.708|70.447|68.456|67.555|67.645||69.627|69.537|70.438|69.537|73.32|74.221|76.743|77.013|77.554|78.815|78.364|79.175|76.743|76.112|74.941|75.212|74.041|77.193|77.013|75.122|75.842|76.202|78.274|79.355|79.085|79.715|77.464|77.103|77.283|73.5|72.96|75.392|78.094|76.563|77.644|79.355|79.342|79.715|81.697|81.066|78.184|77.644|77.013|78.995|79.805|79.265|80.616|80.256|83.769|82.688|81.066|80.886|80.526|78.004|76.022|77.644|78.364|82.057|81.517|83.138|83.138|82.676|83.769|82.147|80.256|78.274|78.364|77.554|76.923||74.761|73.68|70.077|71.609|66.925|66.294|66.835|70.348|72.78|75.662||76.293|74.761|74.221|72.96|75.212|74.941|74.941|74.401|73.951|71.789|69.177|68.006|67.555|69.942|72.059|66.745|65.754|70.708|||71.338|68.006|67.195|60.259|57.287|57.377|57.647
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|8.5|8.175|7.675|7.325|7.325|7.275|7.125|6.8875|6.825|6.6875|6.7625|6.85|6.95|6.9625|6.9|7.0125|7.0625|6.9875|7.05|6.8625|6.9375|7.1375|7.3|7.2625|7.25|7.2875|7.3125|7.075|7.1|7.125|7|6.9375|7.0125|6.7375|6.75|6.7125|6.8875|6.9125|6.9|6.95|7.15|7.15|7.175|7.125|7.0875|7.0875|7|6.9375|6.8625|6.825|6.7625|6.5875|6.6|6.6125|||6.6|6.6625|6.7125|||6.65|6.6875|6.425|6.625|6.6|6.4875|6.15|6.425|6.375|6.2875|6.4375|6.3625|6.275|6.275|5.975|5.9875|6.175|6.125|6.125|6.125|6.1125|6.125|6.225|6.25|6.25|6.075|6|5.75|5.5|5.475|5.4125|5.3875|5.3375|5.225|5.0625|4.875|4.755|4.61|4.355|4.415|4.36|4.55|4.99|5.4375|5.4125|5.475|5.375|5.4375|5.4|5.375|5.525|5.425|5.475|5.475|5.3875|5.4125|5.525|5.525|5.475|5.4|5.35|5.35|5.375|5.3125|5.25|5.3125|5.275|5.2375|5.475|5.525|5.4875|5.5625|5.65|5.5|5.4625|5.3|5.2875|5.4|5.3125|5.425|5.5|5.425|5.5|5.4125|5.5375|5.5875|5.5625|5.6|5.525|5.525|5.625|5.625|5.7125|5.6875|5.75|5.725|5.7375|5.65|5.55|5.6375|5.6625|5.575|5.5|5.5|5.45|5.575|5.6|5.5375|5.525|5.65|5.6375|5.7|5.525|5.5|5.525|5.475|5.35|5.4|5.35|5.375|5.5125|5.5875|5.625|5.5625|5.5375|5.3875|5.525|5.5875|5.5375|5.525|5.7|5.6375|5.6|5.55|5.5125|5.7125|5.7625|5.325|5.275|5.35|5.625|5.6875|5.85|5.725|5.525|5.5375|5.325|5.2125|5.25|5.2|5.1|4.81|4.78|4.655|4.645|4.63|4.85|4.7|4.515|4.425|4.655|4.705|4.7|4.745|4.7|4.655|4.685|4.555||4.7|4.8|4.775|4.615|4.365|4.47|4.48|4.45|4.455|4.48|4.33|4.345|4.45|||4.355|4.08|4.05|3.96|3.855|3.915|3.895
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|28.0012|28.05|28.6354|28.733|28.5378|28.3915|28.1963|28.0012|27.4646|26.9768|26.3426|26.3914|26.5377|25.8548|25.8548|26.3426|26.5865|26.2938|26.2938|26.0499|26.3426|27.0256|27.5134|27.6597|27.1719|27.4646|27.7085|27.5134|27.7085|27.4158|27.4646|27.2695|26.9768|26.5865|26.5865|26.2938|26.5377|26.7329|26.7329|27.4158|27.8061|28.2939|28.3427|27.8061|27.611|28.2451|28.05|27.9036|27.9036|28.1476|28.3427|28.3427|28.5866|28.5866|||28.3915|28.5378|28.2451|||28.5866|27.7573|27.9036|28.3915|28.2451|28.05|27.6597|27.611|27.2695|27.4158|27.2695|27.4158|27.4646|27.5134|27.5622|27.6597|27.367|27.611|27.8549|27.8549|27.4646|27.4646|27.367|27.1719|27.1719|26.9768|26.928|26.8304|26.928|26.7816|26.9768|26.6353|26.7329|27.1231|27.4646|26.928|27.2207|26.928|26.6353|26.3426|26.4402|26.8792|26.4402|26.928|27.1719|27.3183|28.0988|28.0988|27.9524|27.7085|28.1476|28.0012|26.9768|27.7573|27.6597|28.05|28.1963|28.5866|28.4403|28.4403|28.3427|28.05|27.3183|27.2695|27.4646|27.3183|27.7573|27.1719|27.2695|27.611|29.172|28.8793|29.2208|29.2208|29.172|28.6354|28.6354|28.5866|28.5378|28.733|28.6842|29.2208|29.4647|29.5135|29.6598|29.6598|29.4159|29.2696|29.2208|29.5135|29.4159|29.2208|29.2208|29.172|29.2208|29.4647|29.0744|28.8793|29.0256|29.2696|29.4159|29.5623|28.05|28.1963|28.05|28.1476|29.7574|30.0501|29.9037|30.6843|30.8794|31.0745|30.733|30.3916|30.6843|30.5867|29.7574|29.5623|27.7085|27.5134|27.6597|28.3427|28.1476|28.2939|28.5378|28.3915|28.0988|27.8061|27.6597|27.3183|28|27.4|27.7|27.65|27.45|27|26.85|26.35|26.5|26.7|27.2|26.55|26.6|26.45|25.55|25.3|24.8|24.4|24.1|24.85|24.75|25.35|24.65|24.65|24.75|24.8|24.65|25.2|25.2|24.7|25.35|25.35|25.6|25.05|25.45|25.35|24.95|24.95||25.0702|24.736|24.5927|24.6882|24.8315|24.7837|24.927|24.6882|24.9747|24.927|24.4017|24.6882|24.8792|||23.6854|23.8286|23.7331|23.7331|23.4466|22.8736|22.8258
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|10.44|10.22|10.56|10.58|10.76|10.94|10.93|10.95|10.97|10.94|10.94|10.9|10.96|11.08|10.98|11.09|11.1|10.94|10.94|10.85||10.79|10.84|11.03|10.78|10.78|10.94|10.96|11.02|10.7|10.7|10.72|11.02|11.08|10.78|10.7|10.54|10.9|10.92|11|11.11|11.13|11.28|11.23|11.08|11.2|11.24|11.22|11.08|11.33|11.34|11.5|11.37|11.54||11.49|11.14|10.96|||10.45|10.18|10.33|10.14|10.53|10.68|10.6|10.5|10.5|10.38|10.4|10.34|10.24|10.3|10.28|10.28|10.29|10.2|10.3|10.3|10.38|10.38|10.24|10.28|10.14|10.14|10.26|10.16|10.22|10.25|10.34|10.4|10.4|10.28|9.99|9.56|9.89|9.86|9.88|9.76|9.57|9.78|9.98|9.98|10.13|10.24|10.22|10.31|10.45|10.46|10.48|10.4|10.65|10.5|10.37||10.62|10.6|10.5|10.4|10.38|10.44|10.41|10.48|10.32|10.36|10.51|10.91|10.82|11.05|10.78|10.56|10.55|10.64|10.47|10.22|10.2|9.96|10.06|10.02|10.31|10.08|10.02||9.96|9.97|10.04|10.07|10.1|10.04|10.24||10.44||10.37|10.42|10.26|10.41|10.53|10.27||10.04||||9.61||||||||9.72||||10.2|10.19|10.04|10.16|9.98|10.06||10.05|10.12|||9.88|9.84||10.03|10.08|10.16|10.22|10|9.82|9.64|9.38|9.36|9.09|9.13|9|9.21||9.26|9.3|9.29|9.2||9.23||||9.29||9.18||9.01|8.89|8.26|8.62|8.98||||9.27|9.34|9.47||9.63|9.6||8.92||8.83|8.65|8.73|||8.4||8.64|||8.31||8.21|8.16|8.06|8.41|8.27
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|277|275|270|265.5|270|272.5|262|263.5|256|252.0058|254|256.5|253.596|243.7263|242.8333|240|242.5|245|240.5|240.5|244.19|238.4|236.2043|235.5|236.5|239.5|240.5|243|244|235|244|239.405|234.5906|229.625|227.65|228.3212|230.5|225.6|222.5|230|228.5|221|222|224.0062|218|221|221.5|219|219|220|218.5453|216.5|215.5|214.0644||213|220.48|221|||219.5|220.5|216|216|218.5|223.3|220.5|221|221.5|224|220|220|218.919|221.5|220|219|228.5|229.49|228|227|228.5|229|229|231.5|232.83|227.445|225|222.5|221|226|221.625|222|225.5|226.5|221.5|230.5|233|222.75|213|213|209.5|212.5|219|211.5|214.1057|207.095|218|219.5|221|220.212|222.5|219|223.9201|226.5|230.3972|228.5|235|232.5|231.0684|227.5|240.5|240.8863|237.9|234|232.18|229.5|226.5|220.5|217.0796|243.5|249.5|253|248.5|242.5|240|237.5|241.5|242.1|241.1|240|235|223.3335|212.5||216.72|213.5|215.5|212.3|210.615|210.5|210|213|218.5|221.9694|220.5|219|220|212.5|215|214.9|210.5|209.707|205.5|205.5|194.8|192.5|185.4|189|183.2|185.2|184|184|183.62|178.16|178|179.15|182|190.6|190.2|192.2|198|197|193|193.304|185.2|185.2|186|187|188.6|187|176|182.2|187.8|183.8|187|189.6|182.0225|185|186.65|185.6|186.2|190.2|187.2003|192.8|193.528|190.732|185|186|181.1845|186|175.2|177.4|180||181.4|180.6625|177|175.4|181|175.4|178.4|179|175.2|176.2||175.2115|180.2|179.7845|175|176.2|176|172.8|175.1|176.9785|173.2|167.8469|162|167.4775|157.4|158.408|155.662|154.8|137.77|||161|163|158|155.9023|146.6375|147.346|148.6
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|588|587|580|581|565|565|557|531|533|543|542|545|551|567.25|561|540|530|538.84|545|543|557|559|574.74|574|562|569|562|545|551|541|539|553|544|536|519|506|517|542.0108|557|565|565|565|565|565|556.3|584|585|625|619.82|610|612|570|565|570.95||566|574|576|||572|571|571|560|571|568|541.921|545|545|552|545.4001|551|549|533.4605|508|497|485.905|474.5|464.44|480.5|481|485.5|468.4|480.5|490.5|489.5|487.05|476.1001|469.5|473|455|455|450.45|450|492|484.5|455.5|420|421.05|428|418.18|411|445|440.5|460.5|468.5|464.5|466.5|490|500|496.0376|512.95|500.34|500.9|485.5|498.9|488.68|460.5|466|462.5|473.5|466.5|464|456.44|450|420.5|422.5|422.5|420|438.4984|445.9|447|435.5|433.975|430.5|428.5|416.5|390.5|392.32|398|391.85|390.5|395.9295||412.25|402|404.5|393.5|390|360.5|357.46|355.5|374|373.5|370.5|370|378.5|370.5|355.5|350.5|349|345|338.77|320.635|325|323.2|328.55|329|325|315|320|326|324.5|320|320|325.6|330|320.5|327|321.5|324|320|321.49|309.5|300.5|296|285|289.5|283|281.64|283.5|290|290|290|294.28|290|300|301|295.5|290|291.4511|295|294.4501|290.5|291|290|290|290.5|276|277.5|276.5|276|270.5||263|252|250|230.5|224.45|210|209.5|209|212|211.1406||213.16|204.2917|204.5|204|208.5|210.5|210.5|210|215.6113|212.5|203.2|203|203|207|207|200|192.4|181.1|||174.48|174|172.41|164|151.7401|146.5|140.32
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|170|168.8|166.4|169.8|170.6|169.2|170|172.6|166.8|166|161|158.4|149|148.2|145|145.8|141.2|143.6|146|143|143.2|143.6|143|140.6|136.2|136.2|136.6|136|137.4|136.8|136|136|137.6|136.2|134.2|130.8|135.2|142.8|143.6|142.4|145.2|143|141.2|139.4|139.2|143.4|136.8|136.2|132.6|138.2|137.4|129.6|127|127|||129.2|130|129.6|||128.2|126.6|123.8|123.8|124.8|128|127.6|126.6|122.4|124.4|129.8|130|130|128.2|124.4|123.8|123.6|133|139|140.2|138.2|114.4|108.2|104.2|106.6|106.6|106.2|104.8|100|100.4|103.2|97.4|92.1|90.5|91.5|88.6|88.3|85.8|84|85|86|88.5|89.3|95|95|99.5|104.2|103.2|104|104.6|110.2|106.6|106.4|105.2|102.2|100.8|88.2|75.7|75.1|75.7|76.2|76.1|74.6|74.3|74.6|76.5|75|75|77.2|79.6|78.1|79.1|79.8|80.7|82|82|81|82|80.7|81|79.9|79.2|81.7|83.6|87|86|87|83.3|79.1|80.5|83.4|84.4|84|85.4|87|86.2|86.4|85|83.3|84.7|84.3|84.4|85.4|85.4|85.1|87.8|88.6|89.5|91|91.7|93.4|94.2|92.4|91.5|92.4|90|88.6|90|88.3|88.3|88.8|90.3|91.6|90.3|89.8|90.1|90.7|93.5|93.8|93|96|95.7|95.6|97.1|97|98.6|97|91.2|95.1|98.1|104.6|106.2|110.4||108.6|105|101.2||98.2|101|99.7|95.7|95.1|||86.9|83.7|79.4|78|79.3|85|86.3|89.5||90|89.5|89.6|87.4|93|94.8|93|93.2|92.5|92.2|93.2|91.7|92|94.5|92|88.1|89|90.8||||86.9|88.8|86.6|84.4|85.1|86
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|2.484|2.48|2.518|2.596||||2.298|||2.186||2.216|2.207||2.223||2.151|2.15|2.168||2.26||2.282||2.223|2.237|2.196|2.142||2.046|2.01|1.977|1.904|1.913||1.865|1.883||1.885||2.026||||2.038||2.006|1.964|||1.92||1.822|||1.835||||||||||||1.859|1.754|||1.591||1.601||1.562|||1.589||1.61||1.582||1.473|||1.393|1.331|||||||||||||||1.293||1.311|||||||||||||||||||1.403|||||1.495||1.44||1.468|1.492|1.501|1.487||1.49||1.498|||1.542|||1.624||||||||1.68||1.633||||1.589|1.556|1.481||1.489|1.51|||||||1.638|1.634|1.637||1.634|1.63|1.643|1.648|1.695|1.684|1.745|1.7|1.694|1.661||||||||1.699|||1.673|1.577|1.573|1.59|1.679|1.687|1.659|1.621|1.506|1.485|1.451|||||||1.348|||1.362|||||1.471|1.512||1.683||||||1.865|||||||||||||||1.721|1.669||||1.485
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|34.25|33.95|33.8|33.45|33.3|33.15|32.6|33.15|33.25|32.95|33.4|33.65|33.65|33.35|32.75|32.5|32.65|32.3|31.5|31.6|32.15|32.2|31.95|31.75|31.9|31.3|31.25|31.6|32.05|32.05|32.1|32.85|33.3|32.95|33.75|32.95|33.7|33.4|32.95|32.45|33.75|34.1|33.75|32.8|32.7|32.95|32.8|32.85|32.8|32.5|32.55|32.8|32.7|32.65||32.35|32.9|33.25|33||32.5|31.95|32.05|31.8|32.95|34.25|33.5|33.1|33.1|33|33.05|32.95|33.35|33.15|32.95|32.75|33|33.5|32.7|33.7|33.5|33.15|32.4|32.1|31.7|32|32.65|32.3|31.6|31.6|31.9|30.35|29.8|28.05|28.05|28.05|27.25|27.3|26.8|26.5|26.35|26.95|27.8|28|28.85|28.45|28.3|28.4|28.55|28.3|29.1|29.05|29.25|29.45|29.5|29.6|29.9|29.65|29.55|29.6|29.4|28.3|28.6|29|28.55|27.95|27.85|29.15|29|29.5|29.75|29.95|29.25|29.15|28.9|29.2|29.1|29.5|29.55|29.5|29.75|29.75|29.5|29.6|30|29.75|29.9|29.85|29.75|29.5|29.5|29.15|29.5|30.05|30|30.35|30.35|30.65|29.85|30.5|30.55|30.3|30.2|29.85|30.15|29.85|29.7|29.75|29.85|30.85|31.1|31.7|31.95|31.55|31.05|32.95|33.05|33.5|33.6|33.3|33.3|33.75|34.1|34.4|34.1|34.2|34|33.5|33.65|33.4|34|34.4|34.85|35.1|35.4|35.4|35.9|35.8|35.7|35.75|35.55|36.45|36|36|35.75|35.05|35.15|35|34.05|33.3|33.5|33.05|32.15|32.5|32.05|31.6|32.1|33|31.8|31.6|31.1|31.45|32.3|33.4|34.3|33.85|33.7|34.25|34.85||35.65|35.2|35|35.35|35.85|35.6|35.9|36.1|36.55|36.5|37.3|37.5|37.8|||38.2|37.2|36.1|35.1|35.45|34.7|34.55
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|181.6|183|178.6|172.4|171.8|171|166|159.4|158.8|164.8|172.6|180|181.8|176.6|168.6|171.4|170.2|166.4|172.4|173|173.4|180.8|185|189.2|190|186|191.8|180.2|181.4|182.4|180.6|180.6|176|167.4|162.4|157.8|161.4|159.4|165.4|167.6|166|165.8|170|156|168|176.2|176.6|173.6|175.2|177.4|173.6||178.6|180|||183.6|180.2|177|||180|178.2|177|172|167|161.2|161.2|155.8|155.6|154.8|155.8|154.6|157.4|152.8|155|161.6|166.4|157.2|149.2|147.6|143|139|146.6|147.6|146.4|145.2|149.4|146|142.6|143.4|138|142.4|153|176.4|167.4|144.2|141|139.6|142.2|139.2|140.2|141.6|146.4|156.2|155.2|153.4|154.2|151|156.2|153|159.6|163.2|159.8|157.4|152.2|143.2|130.8|125.2|124.6|124.2|122.4|125.4|126.4|128.4|127|127.4|127.2|126|127|123.6|124.6|120.6|119|120.2|120.4|121.2|121.6|121.2|118.2|121.2|118.6|121.6|124.4|118|115.2|118.6|118.2|115.4|109.6|105.6|101|101|100.6|99.6|95.8|95.7|94.9|94.2|92.4|92.1|90.8|92.7|92.8|91.8|94.1|92.7|92.6|88.8|88.7|87.7|89.2|90.1|89.3|90|87.9|91.2|90.6|95|94.1|94.6|92.5|94.8|95.4|94|90.2|87.9|88.1|85.6|84.6|83.5|82.3|67.9|67.5||67.3|64.7|65.2|65.1|66.3|68.4|67.6|66.8|68|66.6|67|68.6|68|69|68|67.5|67.8|69.2|67.3|65.7||64.4|62.4|62.3|60.9|58.9|62.6|63.5|62.3|63.1|60.6|58.5|58.8|55.1||60.1|58.3|58|55.3|55.3|53.2|50|49|48.45|48.05|45.5|41.95|40|||38.8|37.35|38.5|36.4|38.1|38.75|39.25
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|2120|2132|2120|2120|2130|2140|2151|2120|2100|2001.5001|2037|2000|1910|2000|2050|2120|2120|2149.4634|2150|2150|2150|2170|2170|2170|2205|2180|2200|2150|2222|2209|2220|2220|2200.8333|2200|2200|2200|2250|2280|2300|2300|2250|2160|2160|2050|2085|2020|1960|1900|2050|2121|2190|2150|2136|2155||2215|2215|2200|||2161|2150|2130|2150|2140|2200|2210|2200|2250|2250|2300|2300|2300|2300|2305|2300|2300|2300|2200|2315|2250|2250|2200|2150|2150|2135|2070|1960|1850|1756.0129|1700|1700|1610|1600|1570|1550|1540|1580|1525|1525|1500|1550|1505|1505|1500|1505|1500|1500.0001|1500|1460|1460|1475|1495|1480|1450|1375|1355|1335|1440|1465|1482|1520|1525|1550|1550|1550|1550|1560|1550|1530|1580|1630|1632.5|1630|1638|1675|1690|1688|1670|1675|1682.5|1688.7501|1650||1650|1650|1648.3516|1650.0001|1650|1650.0001|1650.0001|1650|1665|1665|1675.0001|1690.0001|1650|1674.5826|1650|1610|1600|1632.5001|1620|1605|1583.8|1610|1525|1555|1525|1555|1545|1525|1525|1640|1640|1630|1660|1653.0001|1650|1650|1650|1620|1650|1650|1620|1630|1675|1680|1680|1700|1700|1715|1700|1680|1700|1700|1700|1680|1662|1660|1750|1775|1800|1800|1800|1820|1840|1870|1820|1820|1810|1800|1800||1800|1800|1800|1840|1850|1830|1815|1800|1817|1715||1710|1665|1662|1800|1800|1910|1880|1965|1901|1900|1910|1930|1957.541|1975|1795|1850|1815|1800|||1800|1900|1850|1850|1850|1770|1800
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|88.5|88.3|88.305|88.3|86.7|86.6|86.5|86.3|86.3|86.3|86.4|86.9|87.41|86.1|86.1|86.5|86.2|86.5|86.5|86.5|86.5|86.5|86|85.1|85.1|85|84.6|84.3|85|84.418|83.4|83.5|80|81.8|80.5|79|78.6147|78.6|80.4|81.682|80.7|81.688|81.2|80.2|79.3|78.327|77|76.2|77|75.7|76.4051|76|74|75.875||74.6|76|73.5301|||73|72.1|73|72.95|75.1|74|74.6|73.357|73.3|72.6276|75.3|75.5|77.5|77.5|76|75.6|75.17|73.25|71.1|68.5|71.8|72|74|74.1|73|73.3|74|74.3|73.1|72.956|72.1|69.6621|69.4171|65.8|64.4|62.448|61.604|59.768|59.1|60.8|59.8494|59.2|61.075|59.4|60.2|59|59.9|59.7|60.6|62.3|62|62.3|65.4|65.01|65.8|64.9715|64.8|62.75|62.2|62.3|61.5549|62.6|63.6|63.5|64.7|66.3|67.1|66.1|66.3558|67|67.7|67.7|69.5|69.382|69.8|68.3|68.7|67|67|69|68.517|68.5|67.5||70|70.8|70.6695|70.5|70.8|68.7|66.9|68.5|68.1|67.9|66.05|64.8|62.6|62.5|62.4|64.9|65.4|65.6|65.8|66.4|66.2|65.475|65.611|64|66.7|64.7131|67|67.25|67.4|68.6|68.5|68.2|67|67|68.4|67.6|67.191|68|68.9|69.8|69.6|70|68.2|67.2|68.1|71.1|69|68.7|68.2|67.5|68.108|66.2519|65.698|65|64.1|67|69.5|73|74.2|73.905|73.9|71|70.684|67.2|67.159|67.067|65.98|64.6|63.6||60.8|60.2|60.3833|58.64|57.3|55.4|54.4|54.213|60.1|62.5||64.4|65.4|64.6|63.7|65|67.6|66.5|67.5636|68.1|68.1|69.2|68|67|69|71|71.5|74.7|78.8|||81.4|81.1|77.3|77|77|76.5|78.1
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|17.94|18.04|18.42|19.36|19.66|19.84|19.8|20|18.96|18.72|19.08|19.22|19.12|19|18.66|18.42|18.08|17.82|18|17.74|17.82|18.06|18.46|17.96|17.9|18.5|18.8|18.4|18.44|17.98|17.82|17.34|17.14|17.12|16.82|16.66|16.72|16.44|16.44|16.44|17.16|17.1|17.24|17.38|17.58|17.26|17.04|16.96|17.56|17.44|17.46|17.08|16.9|16.54|||16.5|16.16|16.04|||15.82|15.5|15.08|15.38|15.46|15.16|14.98|15|14.86|14.9|14.94|15.02|15.18|15.68|15.24|15.24|15.4|15.54|15.52|15.54|15.4|15.28|14.8|14.8|14.96|15.5|15.34|14.6|14.48|14.82|14.36|14.16|12.06|11.86|11.78|11.62|11.64|11.38|11.44|11.4|11.52|12.16|12.26|12.42|12.34|12.82|13|12.72|12.66|12.56|13.4|13.56|14.2|14.54|14.36|14.36|14.44|13.62|13.7|13.72|13.6|13.5|13.48|13.44|13.42|13.36|13|13|13.5|13.36|13.6|13.56|13.36|13.24|13.3|13.3|13.18|13.14|13.2|13.06|13|12.74|12.78|12.88|12.48|12.76|12.66|12.26|12.2|12.16|12.32|12.3|12.36|12.4|12.62|12.32|12.1|11.94|11.88|12.08|12.26|12.4|12.46|12.62|12.5|12.5|12.4|12.56|12.2|12.46|12.74|12.5|12.12|12.14|12.26|12.4|12.4|12.46|12.06|12.34|12.42|12.4|12.68|12.72|12.92|12.78|13.22|13.2|13.2|13.24|13.46|13.4|13.32|13.32|13.02|13.02|13.18|12.64|12.64|12.78|13.6|13.8|14.14|13.08|12.96|13.02|12.96|12.76|13|12.72|12.26|12.32|12.38|11.68|11.72|11.6|11.76|11.6|11.32|11.68|11.96|11.78|11.2|10.9|11.02|11.06|11.22|11.4||11.88|12.18|12.24|12.24|12.08|12.04|12.16|12.14|12.38|12.58|12|11.86|11.84|||12.24|12.28|12.7|12.66|12.36|12.42|12.22
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|83.1|82.9|81.823|82|81.5|81.7|81.785|82.5|83.3|83.2|83.1|83.9|84.5|84.5|84|84.2|84|83.5|83.5|84|84.5|84.103|86.6|86.3|86|84|86|86.5|85.8|84.2967|84.1|84.4|85.3|84.1|85.6|84.1|86|86|86.5|86.3|86.8|87.1|86|86|86|86|86.08|84|86.3|86.5|86.78|87.2|87.1|86.25||87.5|86.1|78.9281|||78.4625|76.28|76|76.0879|76.4|75.4528|74.8|72.2|74.1|75.3|75.2|75.332|73.3|74|73.2|73|73|73|72.2|72.9|72.6|72.7|73.2|72.9|72.5|72.2|72.1|72.1|72.1|73.1|72.6|73|73.2|73.1|73.28|74.6|74|72.1|72.126|73|72.5|73.2|73.138|73.5|74.518|74.7|74.8533|74.8|74.86|74.2201|74.5|74.6|74.1649|72.3|71.7|72.3|72.5|72.7|72.5448|72.5|73|73.2|73.1|73.2|72.2|73|71.564|73|73|73|72.5|71.5357|70.5|70.8574|70.7|70.7|71.5|71.6781|70.5|70.7|71.5|71.2879|71.2||70.8721|71.5|71.9765|70.6|71.6|71|71.6|71.5|72.5|73.7|68.9|70.9551|68.7|70|69.7|68.2326|68.075|69.1|70.7|70.7|70.7|72.3|73|72.6|73.5|73|73.7|74.1|75.1|74.9|73.58|73.6|73.1|73|73|73|73.6|73.6663|74.8|73.9224|74.1|74.3|74.6|73.5|74.0156|74.1|73.7204|74.4|74.6|72.2|70.3|73.1|73.1|71.3|71.1|72.6|73|74.3|74.5|73.3519|75|75|73.2|71.6|73.9|73.5625|73|72|72.8255||72.6149|72.3|72.6|72.7|73.1|71.2|71.872|71.2|73.9|73.1||73.2|73.8408|74|73.9785|73.6|73.2|73|73.4|73.7288|73.5462|73.8|73.5|72.7459|72.2|72.5|72.24|72|75.2|||71.1|66.2|62.135|52.17|62|62|62.1
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|340|340|340.5|340|340|344|335|326|328|320|335|350|336|339.6|335|336|336.5|335|337.55|335|330|340.3|325|328.3125|330|331.95|330|330|330|330|330.25|330|345|350|350.5|336|340.63|345|345|346.25|356.25|355.63|355|355|371|371|380|370|370|370|371.5|376.84|380|390||395|390|375|||360|350|350|350|360|365|355|355|355|355|355|355|355|355|355|355|358.7501|360|355|368.8688|360|365.5|365|361|362.75|360|370.2|355|350|352.5|345|340|310|295.4|285|285.0001|280|281|290|305.0001|301|300|306|301.55|300|301|305|310.2|310|310.3|310|301|320|320|320|322.5|321|320|320.0001|325|334.7499|305|303.75|301|300|295|295|295|297|305.0001|300|325|325|330|330|330|330|340|342.55|340|346|346|347||340|347.5|345|340|345|330|331.75|327.6|325|325|332.5|319.36|335|335|343|340|352|355|355|355|358|355|357|365|355|362|362|360.5|353|350|360|370|367|367|380|388|390|380|370|365|345|345|348.0001|342|350|357|361|360|370|370|366.5|372|390|395|395|400|400.5121|410|410|382|374.3333|372.6|365.0001|370|370|370|370|370|370||355|355|353|353|348.25|350|350|370|380|385||379.67|393|390|390|375.0001|375|365|365|365|367|365|370|365|376|372|374|370|380|||390|390|347|345|346|350|345
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|319|317|308.8|306.2|308.6|307.6|302|291|288|284.8|293|294.6|293.4|289|285|287.6|292.2|287|294.4|294|292.6|292|294|294.2|289.4|283.6|285|285.4|287.2|288.8|285.4|292.2|295|295|294|286|295.4|300|298.2|312.8|320.4|317.6|308.4|308.4|307.8|303.4|303|306|310.2|307|314.8||308.2|307|||307|304.2|298.8|||300.8|294.4|290.2|294.6|295|290.2|292.2|290.8|282.8|293.4|292.8|289|292.8|296.2|296|298.6|280.4|282.6|279.6|275.4|275.6|275.8|285|279|275|279.2|277.2|278.8|274|282|290|290.8|272.6|265.2|268|265|264.4|272.4|271.2|267|275|279.6|286.2|280|301|304.8|315|338.8|343.4|342.2|343.6|338|335.6|328|333|323.8|324|318.4|326.2|349.4|336|311|316.8|312.8|308.8|303.2|307.8|308.6|324|330.2|333.4|322|312|310.2|307|298.2|303.6|297.6|294|297|302|311.4|300.4|292|297.6|296.8|299.2|302.8|301.8|297.6|298.8|300|300|296.6|301|291.6|295|296|297|297|291|287.4|286.8|286.2|287.6|295.2|295.2|296|298|304.6|310.2|302.4|295.2|297.8|278|272|272.2|271.2|273.2|269.8|271.2|275|270.2|278|281|275.8|274.2|276|269|263.4|265.6|273.6|270.4||280.6|281.4|279.6|275.8|256.2|256|270.2|261|260.6|266.2|271.2|282.4|284.6|293|279.2|286.8|286.2|298.2|301.8|297||305.4|288|274.2|275.4|280|287|297.6|290|284|282.4|278.2|273.8|262.8||279.8|275.2|277|280.2|273.6|261|250|278.8|281.8|280|283.8|289|289|||278.8|264.8|257.2|240.6|230.2|225.6|231
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|2.292|2.266|2.326|2.338|2.26|2.314|2.338|2.37|2.412|2.334|2.33|2.284|2.276|2.234|2.142|2.208|2.14|2.12|2.094|2.052|1.98|2.044|1.996|1.897|1.811|1.826|1.821|1.813|1.792|1.761|1.734|1.686|1.646|1.631|1.594|1.56|1.568|1.607|1.61|1.645|1.686|1.715|1.753|1.745|1.773|1.758|1.769|1.756|1.733|1.804|1.774|1.702|1.613|1.642||1.671|1.676|1.696|1.744||1.68|1.617|1.605|1.528|1.626|1.647|1.684|1.525|1.539|1.593|1.626|1.722|1.8|1.802|1.802|1.793|1.778|1.789|1.804|1.933|1.935|1.859|1.788|1.598|1.434|1.435|1.386|1.398|1.359|1.277|1.28|1.299|1.215|1.152|1.148|1.145|1.132|1.153|1.067|1.01|1.005|1|1.053|1.11|1.138|1.103|1.117|1.08|1.068|1.021|1.044|1.052|1.095|1.169|1.213|1.183|1.158|1.142|1.12|1.066|1.058|1.053|1.035|1.07|1.035|1.046|1.07|1.052|1.087|1.153|1.181|1.182|1.191|1.205|1.184|1.201|1.191|1.182|1.2|1.191|1.211|1.232|1.24|1.291|1.279|1.289|1.302|1.314|1.331|1.317|1.271|1.25|1.356|1.382|1.383|1.411|1.465|1.422|1.391|1.363|1.374|1.363|1.351|1.293|1.307|1.31|1.337|1.341|1.365|1.426|1.439|1.437|1.464|1.459|1.466|1.476|1.477|1.465|1.472|1.423|1.435|1.44|1.42|1.418|1.4|1.363|1.6|1.568|1.571|1.595|1.526|1.583|1.629|1.608|1.656|1.632|1.664|1.644|1.5|1.515|1.555|1.703|1.758|1.796|1.731|1.645|1.63|1.568|1.534|1.506|1.534|1.485|1.478|1.43|1.39|1.404|1.376|1.363|1.287|1.258|1.252|1.284|1.357|1.473|1.509|1.425|1.505|1.491|1.411||1.503|1.51|1.448|1.436|1.377|1.32|1.284|1.3|1.313|1.337|1.3|1.296|1.4|||1.47|1.38|1.386|1.288|1.245|1.265|1.238
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|70.2|69.6|69.6|68.3|69.2|69.9|69.5|68.5|68.6|68.2|69.7|71.9|70.4|69.8|68.1|69.2|66.4|64.2|64.7|65.3|63.8|64.3|66.9|68.7|68.3|63.8|61.3|60.9|61.4|59.6|59.1|58.6|58.9|58.2|57.2|55.3|57.4|57.5|57.7|60.6|62.3|61.8|60.7|61.5|60|59.6|57.3|55.9|55.5|54.3|53.8||54.6|54.6|||54|54.2||||53.3|51.2|50.2|51.6|51.7|50.8|51|51.6|50.27|50.2|50.4|50.3|50.3|50.6|49.7|49.85|50.5|50.7|52.4|52.5|52.5|51.3|50.1|49.7|49.45|50.1|49.75|51.4|50.8|50.4|51.3|51.7|49.45|47.15|43.5|42.25|42.4|40.4|38.7|38.25|39.45|41.45|44.1|44.25|43.95|44.7|45.65|46.45|46.25|46.15|47.15|47.65|49.15|49.65|48.8|48.9|48.7|47.15|45.25|47.2|||46.05|45.4|45.5|45.85|45.5|45.25|47.45|47.55||46.4|46.4|46.05|46.1|45.95||47.1|46.45|48|47.2|47.25||47.45|47.75|46.5|45.25|43.35|44|42.25|41.4|42.45||41.65|42.6|42.5|42.3|41.6|||40.3||36.8||36.4|||||||37|36.55|36.45|37.45|||32.45||31.45||30.7|31.6|30.95||30.25|||||31.55||||||34.2|31.65|32.5|32.7|34.91|35|37.15||34.99|35.3|32.46|||31.84||||26.1||25.65|26.1|24.2|||27.65||||||||||28.5|||||||||||||||||||26.59|
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|32.6|32.65|32.5|32.35|32.3|32.2|32|31.9|31.8|31.75|31.6|31.5|31.4|31.2|31.05|31.25|31.05|30.9|31.05|30.95|31.1|31.2|31.35|31.4|31.25|30.95|30.9|31.05|31.15|31.25|31.3|31.2|31.05|30.9|30.75|30.75|31|31.15|31.2|31.35|31.55|31.25|31.2|31.2|31.25|31.2|31.1|31.1|31.25|31.15|31.2||31.65|31.8|||31.8|31.9|32.2|||32|31.7|31.25|31.75|32.1|31.9|31.8|31.9|31.85|31.85|32|31.85|31.95|31.7|31.65|32|32|31.75|32.2|32.35|32.35|32.4|32.6|32.7|33|33.1|33|32.8|32.65|32.75|32.8|32.8|32.45|32.15|32.3|31.35|31.3|30.95|30.75|30.45|30|31.25|31.65|32.35|32|32.3|32.55|32.5|32.55|32.5|32.55|32.55|32.55|32.55|32.5|32.5|32.65|32.6|32.5|32.55|32.4|32.2|33|32.4|32.3|32.7|32.65|32.05|32.9|32.6|32.7|32.7|32.4|32.2|32.25|32.25|31.8|31.4|30.8|30.95|30.95|30.55|30.3|30.4|30.35|30.5|30.4|30.35|30.65|30.55|30.6|30.5|30.55|30.5|30.4|30.35|30.55|30.1|30.15|30|30.15|29.85|29.6|29.55|29.3|29.75|29.55|29.1|29.15|29.45|29.45|29.2|29.55|29.4|30.05|30.2|30.05|30.3|30.35|30.25|30.3|29.75|29.9|29.5|29.5|29|28.95|29|29.7|29.6|29.85|29.85|30.15||30.4|30.1|29.7|29|28.35|28.75|29.85|29.85|29.85|29.7|29.65|29.6|29.2|30|29.25|28.9|29.1|29|28.6|28.55||28.7|28.3|28.05|27.7|27.05|28.2|28.75|28.7|28.35|27.9|27.7|27.35|27.65||28.7|28.65|28.5|29.2|28.25|28.45|27.65|27.45|27.7|27.9|27.2|28.3|27.95|||29.3|28.45|27.9|26.8|26.3|26.1|25.8
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.618|1.5069|1.5716|1.5392|1.5211|1.5312|1.4948|1.4948|1.4968|1.4786|1.4867|1.5352|1.5392|1.513|1.4867|1.519|1.5372|1.5271|1.5493|1.5392|1.5675|1.5514|1.5817|1.5756|1.5837|1.5554|1.5271|1.5271|1.5554|1.5675|1.5695|1.5594|1.5655|1.5312|1.5372|1.5372|1.5413|1.5433|1.5372|1.5514|1.5615|1.5514|1.5615|1.5534|1.5413|1.5574|1.5655|1.5473|1.5554|1.5716|1.5897||1.5312|1.5493|||1.5453|1.5413|1.5312|||1.5069|1.4948|1.4524|1.4423|1.4968|1.515|1.4908|1.5029|1.4988|1.5029|1.5352|1.5352|1.5352|1.5029|1.5352|1.5756|1.5776|1.519|1.4766|1.4685|1.4625|1.4544|1.5029|1.4988|1.5433|1.5493|1.5231|1.515|1.4564|1.4342|1.4241|1.4605|1.4342|1.3857|1.4059|1.3696|1.3595|1.3736|1.3776|1.3797|1.4403|1.4746|1.418|1.3837|1.3776|1.414|1.4807|1.4928|1.4524|1.3918|1.41|1.3918|1.3595|1.3615|1.3655|1.3473|1.3595|1.3312|1.3494|1.3514|1.3534|1.3352|1.309|1.2968|1.2463|1.2423|1.1938|1.2201|1.2423|1.2302|1.2443|1.2201|1.2039|1.2221|1.2282|1.2039|1.2039|1.1999|1.1958|1.208|1.21|1.214|1.1999|1.1958|1.1777|1.1817|1.1716|1.1635|1.1352|1.1332|1.1595|1.1494|1.1635|1.1676|1.1716|1.1716|1.1676|1.1676|1.1797|1.1898|1.1918|1.1878|1.1837|1.1777|1.1554|1.2019|1.2201|1.2282|1.2241|1.2241|1.21|1.2221|1.2181|1.216|1.2302|1.1817|1.1736|1.1635|1.1534|1.1595|1.1655|1.1756|1.1716|1.1676|1.1635|1.1453|1.1453|1.1514|1.1534|1.1534|1.1453|1.1655|1.1514||1.1756|1.1817|1.1655|1.1352|1.1312|1.1494|1.1756|1.1999|1.2342|1.2484|3.08|3.03|3.01|3.045|3.005|3.07|2.965|2.915|2.87|2.92||2.83|2.705|2.72|2.69|2.675|2.7|2.745|2.725|2.745|2.72|2.71|2.7|2.59||2.625|2.65|2.635|2.6|2.54|2.535|2.46|2.45|2.455|2.48|2.425|2.5|2.55|||2.54|2.465|2.5|2.4|2.36|2.38|2.355
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|105|103.6|104.4|103.4|101.2|101.6|102.2|102.2|98.1|96.1|95.5|95.15|94.75|94.6|94.2|96|96.7|94.3|93.8|94.2|93.1|94|94.4|94|92.6|93.9|93.5|94.4|93.7|93.1|93.1|92.7|91.45|89.4|90.6|89|91.65|94.45|95|97|100.75|101.4||97.1|97|97.1|96.1|96.3|95|95|94.7|94.6|95.5|94.6||93.8|94.25|93.9|||97|95.7|93|89.9|93.2|93.8|92.9|93.2|92.9|91.9|93|91.5|91.4|92.6|90.8|89.4|88.8|87.75|86.8|88.4|87.4|87.2|87.25|87.05|86.75|86.35|86.7|86.75|85.5|80.9|80.9|81.5|81|76.3|74.3|72.6|72.4|70.4|68|67.9|66.8|67.5|70.4|72.9|74.55|73|73.3|73.6|74.3|74.75||74|74.2|74.75|74.95|75.65|75.75|74.8|72.9|70.4|71.4|71.2|71.2|71.3|68|70.85|72.4|71.55|70.35|74.45|74.85|74.9|72.4|71.7|70.7|69.2|68|67.8|69.3|67.6|68.3|66.95|66.85||67.7|67.85|69|68.9|68.6|67.04|67.75||68.3|69.1|67.24|69.1|69.68|67|66.6|66|66.65|68.3|67.4|66.2|66|64.9|69.4|68.9|66.5|66|67.1|66.5|68|66.4|66|66.75|65.4|63.9|65.3|63.6|63.7|64.8|66.3|67.1|65.7|66.7|67.6|66.75|66.5|66.6|66.4|69|67.8|65.8|66.75|67.4|69.6|68.6|64.9|66.55|67.4|71.6|73|75.15|74.4|72.8|72|69.7|67|65.4|66.9|66.25|64.8||61.7|64.1|63.8|63.4|62.1|60.8|60.6|62.4|64|64.7||59.8|58.65|58.95|58.25||62.15|60.2|59.2|60.5|59.25|58.1|57.1|57.4|60|61.6|60.9|61.7|65.3|||64.7|63.35|61.2|58.45|54.75|55.65|54.35
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|331.5|336.56|346|341.5|339|342|336|332.2509|318.5302|314.5|319|312|305.84|307.5|287.5|290|286.6|274|263.5|266.5|266.5|266.5|273.5|264|256.5|258|258.5|254.5|277|276|277|277.5|276|271|269.27|266.5|268.5|265.5|259.5973|274|287|291.5|294.5|292.5|294.5|279.5|273|276|278.5|282.5|272.5|268.5|256.5|260||262.5|274.5|272|||264|252|251.2629|246|259|263|257|252.825|257|259.7438|265|269|260.4063|264|260.5|265|269.697|264.1625|265|266.5|264|264.5|270.5|261|248.5|246.5|238|240|240|235|232.5|227.5|227.5|233|223|220.6225|221.5|220.21|218.5|234|227.8|226.5|229.5|234|232.5|222|223|226.6625|228|232.23|236|238.2|235.5|239|239|237|239.67|239|236|228|190|176|176.2|180.8|179|178.3995|176.2|177.2|175|183.3775|178.8|180.4|185|182.6|178.8|176.2|174.2|171.83|175.2|170.2|170.58|164.2|163.8||160.4|160.4178|159.15|159|158.8|157|156.8|156.4|155.9|157|161.2|168.2|165.2|158.5382|155.2|153.6|152.5587|148.2|148.6|143.0674|145.4|147.2|148.4|144.8|144.4|145|143|140.6|138.6|145.8|147.6|149.954|146.4|145.46|138.6|130|130|132.3105|151|171.9694|156.4|155.7063|152.4|145.6|141.8|151.2|150.2|156.6|162|160.6|166.4|165.4|169.2|173.4|167.686|162.06|163.6|174.056|177.8014|182.8|180|182.6|185|188|181.4|165.4|163.8|163|166.8||155|163|161|154.4|159|161.2745|148.56|160.6|169.06|156.0035||136.4|117|110.2|101.126|101|103.4|96.5|93.4|93.3|91.6|92|92|90|90.1|87.8|83.3|81.2|89.1|||81.2|73.7|68.6|65.6|60.4682|62.6|65.9
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|3140|3005|2965|2950|2880|2885|2830|2765|2740|2800|2905|2910|2865.7881|2820|2748.6201|2700|2813.304|2850|2975|2965.2629|3010|3000|3065|3095.4541|3080|3090|3185|3135|3125|3090|3077.6499|3081.988|3022.6499|3060|3085|3030|3084.5|3125|3220|3246.25|3255|3220|3420|3460|3495|3505|3445|3493.4351|3460|3345|3240|3215|3115|3075||3156.262|3170|3105|||3121.5381|3040|3015|3000|3034.1899|2866.3669|3714.7949|3695|3740|3700|3668.3|3750|3775|3930|4055|3990|4160|4355|4225|4210|4167.728|4125|4180|4275|4285|4300|4200|4090|4000|3980|3975|3715|3990|4114.4771|4130|4175|3949.769|3990|3855|3790|3785|3823.9409|3926.313|4018.7129|3955|3850|3975|4037.113|4075|4122.125|4000|4131.4849|4165|4235|4200|4105|4265|4310|4370|4300|4265|4203.375|4165|4103.0498|4085|4135|4045|4140|3835|4050|3955|4105|3880|3940|3780|3910|3760|3685|3695|3600|3660|3690|3815||3790|3850|3760|3669.658|3505|3505.7881|3555|3469.6379|3390|3410|3450|3546.8999|3475|3383.1799|3375|3425|3435|3278.6631|3153.825|3215|3320|3325|3330|3335|3315|3290|3324.665|3387.45|3440|3320|3360|3475|3505|3465|3675|3520|3454.1399|3375|3375|3219.3999|3265|3285|3120|3115|3035|3047.8|2977.7571|3000|3220|3105|3075|2990|2995|3055|2965|2840|2665|2945|2858.219|2985|3105.8999|3230|3245|3155|3143.6121|3230|3195|3135|3130||2995|2885|2875|2851.553|2785|2685|2585|2655|2710|2630||2620|2505|2580|2560|2496.825|2600|2650|2645|2650|2535|2485|2300.6001|2520|2590|2655|2605|2520|2760|||2680|2635|2510|2445|2380|2172.05|2245
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|75.625|78.625|80.875|82.125|81|80.875|79.625|80|79.375|79.5|79.625|80.875|84.25|86|89.25|82.75|86.5|87.75|91.25|91.625|93.125|96.25|94.875|91.125|91.125|86.75|86.125|88|91.25|91.375|91.625|91.375|88.625|88.5|85|83.75|85.125|88.375|88.625|88.25|88.125|89.125|88.375|86.125|85|86.5|84|82.25|84.625|86.625|86.375||87.625|87|||85.375|84.625|86.25|||84.625|89.125|86.125|86.375|84.875|83.5|76.25|70.75|69.875|69.75|70.625|69.5|64.625|64|64.125|62.875|62.875|63.625|62.75|60.75|59.75|60|59.375|59.5|58.875|58.875|57.5|55.625|56.75|57.75|58.75|59.125|62|65|63.75|65|65|65.25|62.625|62.25|61.125|62.125|63.25|64|64.625|64|68|69.5|69.5|69.25|69.25|68.875|69|69|70.125|69|63.375|62.125|60.125|62|64.875|64.5|61.875|60|60.5|57.625|58.375|58.375|59.25|60|59.75|61.125|61.25|60.125|59.5|59|58.125|59.875|58|59.625|60.75|59.75|59.625|62.5|62.375|61.75|62.25|66.25|66.375|66|66.5|66|66.5|67.5|66.25|66|67.75|68.75|69.25|68.75|69|68.25|66.625|66.125|65.625|67.625|67.875|70.125|68.25|69.375|68|69|71.375|73.5|71.875|71.625|71.375|73.875|68.75|63.75|64.875|66.625|65.5|64.25|58.125|54.125|56.25|58.625|56.875|56.625|55.875|57.75|57.5||57.75|55|55|54.25|53.25|53.375|54.25|52.875|53.375|53.75|51.625|52.5|54.375|56.5|54.125|57.625|57.875|62.5|62.75|61.125||61.125|59.5|58.625|59.5|59|59.5|58.25|57.5|59.625|61.625|58.375|60.5|59.5||57.875|57.375|57.5|55.75|54.5|52.25|52.875|52.375|53|52.5|52.5|52.5|52.125|||50.625|50.5|51.625|52.75|49.25|49.25|48
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|211|211|215.5076|210.5|211.5|214.83|217|216|211|205.8138|204|204|200|199.6|198.6|197.746|192|190.8|189.6|190.8975|193|195.2|195.6|195|194|193|192|192.4|191.8|191|192.6|192.4|192.6|190.2|190.2|187|198.5|195|193.2|195|195|198.8|189.2|184|182.6|184|183.4|184.2|183.4|181|185.4|182.6|181.5822|184.2||181.8559|183.8|181.92|||172.6405|169.8|168.8|162.3411|171.6|174|172.5|165.42|162.4|158.852|160.02|165.488|165.2|165.4945|173.6|175|178|177.2|175|171.7244|184.8|185|181.4877|173.4|174.7|171.4877|171|169.9626|159|155|160.712|152|150|133|133|134.4|132.4|132.2|130.4|130.6|128.1192|125.9159|141|140.4|142.44|140.2|140|140.4|140.2|141|140.2|140|143.056|144.8|143.2|143.2|144.025|140|140.8|140|139.6099|136|135|135.2|132|136.4|135.62|137.8231|135.4|140.2|143.2|144.2|151.2|154.6|155.4|152.2|156.2|150|150.2|148.8|146.8|145|144.2||140|138.6|138.8|141|141.4|141.4|142|143|142|141.2|138.4|140.486|139.8|135.656|129.2|135.827|135.2|135|133.4|135|136|137.3175|139.2|137|137.42|138.6|136.5091|136|135.2|138.2|137|137.764|134.2|132.374|141|141.6|142.2|143.2|145|145|145.6|145.8|141|145|146.902|146.076|147.051|150.2935|157.8|157.4|160|159.6|158.8|158.6|153.388|154.44|154.4|161|162.6|170.06|168|168.6|168.9636|167.2|163.6|165|166.8028|162.8|155.2||145.2031|141|141.0725|145.6|145|142.4|141|155.2|157.2907|158.8338||160|158.2|159.67|168.4|168.4|168|168|170.2|167.4|172|166.3325|156.6|162.2|164|166.4|162.8|160|164.2|||156.0275|150|145.808|140|135.4255|142.466|145
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|76|76.1|76.3|70.9|70.8|70.7|70.8|71.4|71|71.7|71.9|71|72.4|73.5|74|75.1|72.5|71.2|71|71|71|69.3|69.4|68|68|69|70.6|71.9|70.9|70.3|70.2|70.2|70|72.6|70.5|70.2|72.2|71.6|71.5|71.8|71.18|71.0001|70|70.5|70.5|70.1|70.2|70.0766|72|72.3551|72.5|73.5|73|73.6||73.5|73.605|73.7|||71.8|69.9|69.463|69.2|72.8|74.1071|72.6|73.016|72.7|72.9|72.7|72.6|73.0001|73.2|72|72.6|72.865|72.1|72.188|71.6|71.9|72.823|73.099|71.8|71.2|70.8|70.5|69.1|68.5|68.5|68|65.1|60.1|55.0481|54.8068|54.4|53.3|52.1|51.9|52.1|53.5|54.6|56.5|57.1|58.013|56.2431|57.4|57|56.5|55.2|56.6|56.2|57.5|57.5|57.1|57.2|58|59.042|59.4|59.729|60.613|59.0212|57.2|60.9|60|60|61.8|63|63.1|66.744|66|66.3|66|65.4|67|67|67|67.5|68.8|68.4|68.6|68.5|68.7||67.5|66.2|66.2|66.1|66.4|62.8|62.6|64|65.4|66.5|66.1|62|63.5|61.4|62.7|61.1|61|62.6|62.569|62.5|63.3|63|63.1|63.1|63|63.7|63|63.6|65|66|66|66|66|62.163|61|56.1|57.3|57.4|57.5|57|57.4901|57.6|55.8601|56.4|56.2|54.1|53|54|55|54.5|55.6|57.4|58.5|58.5|57.5072|58.3|59.3|62|62|60.1719|59|59.676|62.7|61.4|60.2|60|59.1|56.2|56.4||54.4|54.4|55|57.5|57.9|56|56.2|60|63.1|66.5||63.0699|59|58|58|60.1|60.8|62.1|61.5|61.8|61.703|61.7|61.6|63.3|63.84|64|63.6|67|68|||70.3|67.9|63.8|61.4|59.2|61.1|62.1
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|262.5|263.7|271.7|268.6|263.5|254.6|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|209.2|214.1|210.5|199.7|204.2|192.7|||194.15|189.25||||184.4|187.05|187.25|193|187.05|180.9|180.5|186.8|187.35|182.8|182.8|184.2|185.85|181.85|175.1|170.6|177.45|180.4|186.7|196.85|191.85|197.95|171.9|184.7|173.15|174.9|161.05|165.15|150|150.4|145|137.7|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|132.1||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|141.85|147.01|139.45|137.25|140.3|141.45|134.8|136.7|141.65|143.55|146.3|148.5|150.3|149.25|||148.5|148.7|147.7|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|141.1|140|143.85|143.75|146|147.55|145.45|144.3|141.65|139.15|140.12|143.55|146.6|151.05|155.45|155.35|160.1|156.4|163.45|163.75|152.5|158.4|166.4|177.45|183.75|176||163.3|166.6|153.4||144|154.2|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|142.2|133.5|138.1|142.4|145.65|146.8|156.3|166.4||||171.25|176.1|162.9|157.15|164|127.03
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|2620|2560|2560|2505|2540|2445|2405|2309|2280|2305|2334.1699|2403.8774|2355|2360.75|2435.9492|2540|2550|2543.99|2742|2755|2786.0249|2928.8401|3000|2955|2965|3013.6001|2999.24|3035|3105|3110|3150|3170.6501|3125|3150|3125|3052.5376|3185|3185|3229.8069|3181.1499|3068.375|3165|3340|3265|3240|3205|3230|3280|3208|3090|3040|3115|3130|3095||3080|3075|3050|||3040|2995|3015|2995.5249|2890|2795|2705|2620|2670|2600|2655|2610|2535|2530|2495|2491.575|2500|2458.5|2365|2375|2325|2285.0457|2395|2425|2405|2326.7407|2320|2315|2367.0901|2405|2417.5|2330|2300|2550|2695|2700|2637.7625|2565|2555|2470|2513.4001|2580|2580|2513.2251|2515|2535|2530|2645|2680|2640|2600|2645|2610.5|2510|2435|2415|2410|2462.5|2580|2610|2655|2677.1201|2696|2660|2608|2526.5|2540|2510|2435|2535|2575|2514.3|2501|2424.6279|2380|2388.25|2165|2365|2378.105|2278.1499|2290|2297.7124|2205||2120|2055|2040|2040|2030|2040|2030|2036|2065|2042.0699|2055|2055|2060|1979.519|1990|1992|1962.825|1918|1931.1445|1917.64|1916|1840|1862|1862|1820|1820|1801.0735|1790|1763|1707.335|1722|1721.178|1672|1672|1701.595|1776|1792.2|1784|1774|1816|1824|1818|1820|1803.76|1807.74|1780|1798.3225|1774.29|1749.5001|1808|1826|1844|1846.6254|1894|1840|1716.6602|1772|1894|1926|1902|1940|1979.1|1982|2030|2025|1952|1926.7067|1898.2001|1900||1886|1810.2267|1705.0764|1620|1620|1610|1605.8|1632|1662.8542|1660||1650.0001|1670|1640.5001|1688.5|1572|1430|1414|1423.4351|1380|1370|1262|1366|1350|1366|1314|1254|1240|1303.13|||1336|1262|1252|1302.1241|1304.73|1202|1180
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|111|110.4|110|110.4|108.8|108.8|108.6|108|106.2|104.6|105.2|104.8|104.4|101.6|101.4|102.6|101.2|101|101|100.8|101.8|102|101.6|101.8|100.8|99.3|99|100.2|101.2|101.2|101.2|102.2|100.8|99.2|97.6|97.3|98.3|97.6|97.8|99.7|102|101.6|99|98.3|97.7|96.5|96.6|97.7|97.2|97.7|97.5|98.5|96.7|96.3|||97.1|95.4|95|||94.5|94.8|94.7|96|96.3|95.8|96.4|96.8|97.2|96.7|96.6|96.4|96.4|96.2|95.2|94.4|93.8|93.1|92.9|92.8|92.5|92.5|91.3|91.9|92|91.8|91.5|90.6|90.7|90.7|89.7|90.2|89.5|88.2|87.9|88.1|86.3|85.1|82.9|82.5|82.5|82.5|83|83.1|83.9|85.3|85.6|85.7|85.8|85.3|87.6|87.1|89.3|88.3|86.9|87.2|87|86|85.7|87|85.6|85.8|86.1|86.1|85.6|86.6|86.8|87.2|88|87.9|87.1|87.1|87|86.8|88.5|88.3|87.8|87.9|87|86.9|87.6|88.1|88.7|87.7|87.2|87|88.2|87.6|87|86.5|86.5|87.2|88|88.4|88.5|88.4|87.6|88|88.5|88.5|88|87.6|87.6|87|87|86.5|87.6|88.5|88.3|88.1|88.7|87.5|89.2|89.1|88.8|88.8|88.6|86.7|86.7|87|86.5|86.7|87.5|87.5|87.8|87.4|87|85.5|86.7|85.8|85.5|85.8|85.2|86.7|87.8|88.6|89.2|88|85|89|91.2|91.3|90.8|89.9|87|88.1|89.7||87.4|86.7|86.7|83.8|82.6|82.6||83|83.5|83|82.5|81.5|81.8|82.2|82.3|83|83.4|81.8|82.3|81.9||83.1|86.6|85.5|84.1|81.8|82|81.9|81|81.3|81|80|80.6|82.4||||81|83.3|78.5|78.1|76.4|74.1
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|1.59|1.604|1.583|1.566|1.541|1.502|||||||1.538|||||||||||||1.454||||||||1.41|||1.454|1.452|1.473|1.484||1.475|1.494|1.47||1.492||||1.44|||1.448||1.414|1.4|1.428||1.444|1.497||1.4|1.421|1.433|1.429|1.432|1.366|1.396||1.396|1.416|1.44||1.418|1.412|1.46|1.494|1.492|1.498|1.503|1.5|1.474|1.454|||1.446|1.425||1.418|1.37|1.35|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|1.404|1.4|1.353|1.341|1.347|1.334|1.36|1.408|1.425|1.446|1.437|1.39|1.381|1.381|1.355|1.364|1.395|1.395|1.416|1.425|1.437|1.44|1.406||1.4|1.446|1.464|1.513|1.503|1.474|1.471|1.471|1.515|1.501|1.508|1.541|1.528|1.541|1.524|1.496|1.498|1.486||1.461|1.437|1.45|1.406|1.387|1.393|1.414|1.44|1.431|1.416|1.393|1.385|1.393|1.414|1.406|1.44|1.435|1.456|1.471|1.471|1.461|1.475|1.452|1.412|1.387|1.381|1.382|1.36|1.406|1.406|1.408|1.416|1.406|1.398|1.381|1.364|1.37|1.36|1.374|1.367|1.385|1.368|1.356|1.362|||1.28||1.244|1.237||1.194|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|1.128|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|88.3|87.5|84.5|81.6|81.4|81.6|77.7|74|73.5|73.9|73.8|75.5|76.6|77.3|73.6|72.8|73.1|72.1|74.45|74.6|72.4|71.8|72.3|72.3|71.4|72.7|72.6|71.8|70.7|67.8|69|65.1|64.6|63.4|62.4|||60.7|60.3|62.2|62.4|64.19|62.2|61.71|61.53|||||61.2|61.6|59|58.4|59.6||||||||55.8||55.5|57.4|58.1|58.2|57.5|56.5|55.2||||52.3|||51.55|50.4|48.77|48.8|48.4|48.45|48.5|49.02|47.97|48.45|49|48.23|46.92|44.7|45.12|45.2|45.17|46.75|44.33|44.77|43.98|44.8|43.9|45.73|45.75|44.65|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|45.15|46.23|45.15|43.98|44.4|44.9|43.9|45.83|45.05|45.05|45.02|45.73|45.8|46.08|44.95|45.1|46.42|44.3|43.65|43.77|43.48||43.75|43.75|44.27|43.1|43.17|42|41.1|41.67|41.48|39.62|41.75|42.85|43.52|44.27|44.55|44.75|45.2|45.45|45.17|44.75|43.9|43.12|44.42|45.08|43.75|44.25|46|46.45|47.08|47.15|45.95|48.17|49.95||51.41|49.25||40.41|||41|||38.5|39.35|||38.74|39.28|38.6|||39.05|39.15||35.65|36.1|38.27|37.75|39.52||39.39||36.87||35.85|36.45|36.55||||||35.45||34.46|35.3||37.86|||33.21|||33.3|||||||||||||||||||||||
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|310|311.08|300.1101|297.18|286|287.8|286|277|276|292.7298|293.5|301.2|303|295|294|299.4401|295|285|314|328|336|339|352|345.4478|342|338.4|337|347|352|359|362|362|355.2|352|345|342|340|353|357|351|331|315|316|310|311|322|320.1|315|305|317.4589|319|327|328.77|327||330|328|327.06|||329|328|330|324|334|333|331.8|330|308.9|303.3601|305|299|296.9601|295.1|289.7201|288|285|279.34|276|275|276.3601|269.33|266|255.2|253.6|244|256|270|269|265.04|266|265|271.1854|271|267|265|247.1|250.9599|248|245.8|242|240|256|253.5|246|245|253|253|258|255|252.21|250|250|258|258|237|232.9601|232.88|232|230|220.25|199.675|192.5|192|193.8|192|194|192.5|192.5|193.2|193|195.95|195.5|190|185.21|184.32|182.5|184.43|184.69|184.5|183.5|182.5|182.5||185|180.5|182|181.5|183.1|182|182.25|181.75|185.89|181.5|180.15|177|175|174.5|176.5|177.42|174|177|173.5|171.5|172|176|179|181|180.5|181.3|178.5|175|182.02|181|183.6801|182|191|190|192|193|195|190|193|191|191.65|190.1201|190|190|190|195|193|192.4601|193|188|189.8|190|190.8001|190|190|185.9601|186.4|187.5|185|185|183|185.5|186|188.2|189.55|186|190|188|190.8||188|190|193|196|191.1|183.5|183|188.5|187.8401|186||181.75|180.5|182|178|183|186.5|195|199|179.5|178.5|179.4|171.05|170|177|188|180|177.5|173|||167|166.5|164|165|165|164.2|153
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|20.4|20.2|20.6|20.6|20.45|20.53|20.5|20.6|20.58|20.35|20.6|21.1|21.2|21.55|21.3|21.55|21.25|21.4|21.15|21.25|21.5|21.75|21.75|21.95|22.1|22.5|22.26|22.3|22.3|22.3|22.45|22.56|22.29|22.2|22.28|22.19|22.2|22|22|21.8|22.3|22.65|22.7|22.75|22.8|22.85|22.6|22.51|22.45|22.5|22.4|22.65|22.61|22.55||22.35|22.45|22.35||||22.25|22.3|21.95|22.35|22.55|22.4|22.2|22.1|22.5|22.5|22.8|22.8|22.75|22.5|22.47|22.5|22.5|22.45|22.65|22.84|22.87|22.7|22.9|22.95|22.84|22.95|22.65|22.79|22.5|22.9|23.4|22.72|22.96|22.5|21.8|22.18|22.3|21.1|21.1|20.95|21|23.8|21.9|21.95|21.8|22.16|22.15|23.8|22.2|22.8|22.93|22.77|22.4|22.5|23.15|23.38|23.04|23.08|22.67|22.5|22.5|21.66|23.8|21.11|21.17|21.7|21.86|21.95|22.55|22.05|22.55|22.55|22.35|22.05|22.05|22.05|22.15|22|21.8|21.6|21.45|||22.3|22.05|22.35|22.38|22.3|22.45|21.9|21.55|22.1|22.55|22.45|22.55|22.42|22.3|22.15|21.6|20.96|21|21|21.35|21.65|21.74|21.29|21|21.15|21.45|21.85|21.85||21.85|21.8|22.1||22.21|22.37|22.73||22.75|22.58|23.2||23.1|22.67||22.1|22.65|22.55|22.65|23.15|22.95|22.8|23.8|23.35|22.8|22.45|22.55|22.15|22.7|23|23.8|24.05|23.4|22.8|22.4|21.8|21.8|22.1|21.8|21.7||21.35|21|21.7|21.85|21.75|21.05|21.1|21.4|22|22.05||21.2|21.8|21.8|21.85||22.55|21.75|21.49|21.95|21.9|21.6|21.7|23.8|22.64|23|22.5|21.6|23|||24.24|23.2|22.4|21.65||21.88|23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|171.5|169|169.5|171.5|171|166.5|166|170|169|162.5|164|162.6875|164|162.5|157.5|169.6041|167|169.5052|177.5|179.5|183|183|184|187.5|187|185|175.5|178.45|175.5|180|180.48|174.5|174|174.5|174.5|170|180|181|180|176.3563|173|163|164|163.5|160.5|160|161|162|160|158|162.5|162|157|159||155.5|156|155|||155.9|155|149.5|148.1|154|148.5|147|147.5|147.5|147.5|148.5|150|151|146.04|139.54|139|137.56|137|137|136|135.54|132.5|134.5925|138.8|140|137.445|142|145|143|140|137.9542|137.5|136.5|140.0513|148.205|141|141.5|141.5|141.15|141.5|140.5|139.7164|142|142|147.5|148|148.5|144.5|141|138.527|138.5|144.2182|143|143|143|143|144|142.5|143|143|141.5|140.1618|137.5|135|137|141|138|131.7877|131|131.5|131|128.5|127|125|121|121|120|126.5|125|123.5001|135.5|135.5|135.5||136|135.5|135|133.5|133.5|131.7|127.5|125|123|123|123|123.2368|127|125|125.5|124|118|111.088|112.75|110.4482|111.7392|110.5|110|111.5|110.5|108|110|109|105|105.5|105|106.95|105|104|104.5|104|104.5|104|105.5|102.3|100.45|98.8|100|100|100|102|101|101.975|101|100.5|100.5|100|102|99|99.579|99|99|98.8|98.8|98.86|98.8|98.8|100|100|100.5488|100.19|99|98.536|100||100.5|100|101.5|100|100|96.9228|95.4|94.8|95.4|95||95|94.1|93.6|93.6|95|98.6|98.6|98.6|99|98|96.8|95|92.75|92|88.097|86|84.2|90.6|||92|90|89.2625|88|87|86|83
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|226|226.5|232|231.5|232.5|236|235|234.75|229.5|233|236|236.25|230|229|226.75|227|226.5|226.5|225.75|226.5|225|223|224.5|223|225.5|222.5|221.5|220.5|223|224.5|224|228.5|227.75|220|214.5|212.48|215.5|223|219.75|228.5|234.75|234.5|234.5|225.5|226.5|231.5|234|235|229.5|232.5|226.5|223|235|236.5|||238|240.5||||242.5|235.5|229|237.75|234|231.99|234|234|231|233|234.5|234|232|233|232.5|232.54|234.5|232.25|230|226|226|224.5|230.5|228.5|228.5|228|231|227|227|227|226|221|215.5|213|211|209|206.5|199.8|201.5|196|193.8|199|199|200.5|206|207.5|211|219|217.5|213.5|215.5|219|217.5||221|222.5|223.5|221.5|218.5|221|219.5|216.5|222.5|222||228.5|228.5|229|243.5|247|247.5|247.5|246|242|238.5|240|234.5|239|233|238.5|235.5|233.5||234|234|234|234.5|242.5|234.5|234.98|232|233.75|233|232|229.5|227|226|223.5|225|219|216|213|215.5|212.5|211.5|213.25|212|212|213|214|213|214.5|213|212|216.5|225|231|230.5|228.5|239|239|238|233.5|235|232.75|229|229.5|222.5|224||228.5|||224.5||224|223.5|219.98|224.75|220|224|224|222|227|227|226.5|217||217.5|217|216|217.5||206.5||203|200|198|194.2|191.4|190|190.8|187||180.5|178.9|178.8|178.8||180.8|182.1|181|179.5|178|176|171.2|164.7|166|167.8|162.9|159.8|164.4||||157.4|165.2|152.8|151|148.6|148.54
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|2.69|2.58|2.56|2.51|2.51|2.5|2.46|2.47|2.45|2.66|2.8|2.79|2.8|2.6|2.55|2.58|2.54|2.5|2.43|2.39|2.44|2.48|2.52|2.52|2.48|2.5|2.52|2.54|2.55|2.43|2.38|2.37|2.38|2.32|2.31|2.32|2.36|2.39|2.44|2.43|2.49|2.56|2.6|2.6|2.58|2.62|2.63|2.63|2.62|2.62|2.53|2.5|2.46|2.44||2.43|2.47|2.47|||2.46|2.4|2.36|2.28|2.39|2.39|2.39|2.4|2.4|2.45|2.49|2.51|2.56|2.59|2.53|2.43|2.34|2.38|2.38|2.5|2.55|2.51|2.46|2.42|2.41|2.39|2.41|2.39|2.42|2.3|2.31|2.24|2.21|2.09|2|2.01|2.06|2.06|1.99|1.95|1.94|1.91|1.96|2.02|1.99|2.01|2.03|2.08|2.05|2.01|2.01|2.03|2.01|2.1|2.03|2|1.99|2.06|2.01|1.95|2.01|2.03|2.05|2.12|2.1|2.17|2.17|2.14|2.19|2.25|2.31|2.43|2.35|2.16|2.11|2.1|2.09|2.1|2.11|2.11|2.04|2.01|2.03||2.06|2.04|2.05|2.1|2.14|2.09|2.09|2.13|2.15|2.18|2.24|2.3|2.28|2.26|2.2|2.14|2.29|2.31|2.28|2.24|2.1|2.06|2.19|2.16|2.03|2.12|2.15|2.14|2.17|2.19|2.16|2.19|2.17|2.17|2.19|2.13|2.14|2.23|2.27||2.15|2.12|2.02|2.04|2.07|2.12|2.06|2.07|2.14|2.12|2.16|2.23|2.17|2.28|2.25|2.26|2.31|2.54|2.59|2.64|2.53|2.34|2.3|2.19|2.06|2|2.14|2.06|2.03||1.88|1.96|1.87|1.91|1.88|1.8|1.8|1.95|2.02|2.03||2.05|2.04|2.01|1.99||2.02|2.03|1.98||1.96|1.97||||2.17|2.19|2.23|2.3|||2.21|2.13|2.18||2.13|2.17|2.25
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|37.6|37.52|39.12|39.26|39.14|39.86|39.66|38.92|39.2|39.16|40.88|41.86|40.42|40.38|36.8|38.14|35.32|34.94|31.66|29.68|30.28|31.42|32.77|32.54|31.58|31.14|31.46|31.68|32.42|32.8|33.08|32.86|32.46|31.4|30.06|30.4|31.46|30.14|30.02|32.7|33.26|33.66|33.12|32.62|33.08|32.36|32.14|32.34|32.06|33.24|32.74||31.8|33.1|||32.3|31.94||||28.28|27.44|26.6|27.86|27.92|28.06|27.34|26.96|27.08|27.46|27.81|26.7|28.58|31.86|31.82|32.8|32.32|31.1|31.74|31.32|31.8|30.92|28.58|28.34|28.5|28.76|28.1|27.3|26.9|27.1|28.6|27.22|22.62|22.36|23.1|22.68|21.7|21.96|21.56|21.18|21.74|22.44|23.3|24.28|23.16|23.95|24|23.4|23.22|23.68|23.86|23.54|26.4|27.18|27.64|27.48|26.2|26.02|25.9|26.16|25.3|25.3|25.92|25.74|26.34|26.86|26.78|27.72|28.82|28.88|29|29.1|29.26|29.94|30.08|30.14|30.52|29.88|30|30.26|29.4|29.04||29.76|28.54|28.24|27.72|27.34|27.74|27.5|27.54|28.82|29.92|30.56|31.44|31.98|31.98|31.54|31.06|32.28|31.2|30.6|29.38|29.96|30.88|29.48|28.96|27.84|27.92|28.48|28.48|30.06|31.14|31.4|33.38|32.1|31.76|32.02|30.98|31.38|31.68|32.68|33.86|32.78|32.88|30.6|32.22|31.84|32.96|33.06|34.54|34.6|34.46||35.52|36.14|37|35.6|35.86|36.82|40.58|42.6|44.98|42.74|40.2|41.26|41.96|41.7|40.22|51.4|52.4|43.24||41.74||41.52|39.84|37.2|35.68|35.12|36.76|38.26|38.2||37.88|37.02|37.8|37.86||39.97|38.4|39.98|38.12|36.6|36.88|38.5|38.28|39.78|39.8|38.04|38.76|43.67|||42.68|36.5|35.24|29.66|28.26|28.82|29.18
05956|586|/equities/yit|MSCI_EU_SMALLCAP|4.71|4.704|4.744|4.748|4.712|4.716|4.698|4.692|4.682|4.646|4.686|4.7|4.68|4.646|4.668|4.738|4.69|4.624|4.624|4.622|4.618|4.654|4.746|4.744|4.688|4.66|4.694|4.694|4.722|4.72|4.642|4.56|4.934|4.92|4.844|4.76|4.806|4.78|4.8|4.872|4.93|4.97|4.91|4.852|4.82|4.792|4.792|4.776|4.73|4.698|4.664||4.566|4.658|||4.89|4.874|4.882|||4.81|4.69|4.644|4.75|4.76|4.792|4.778|4.766|4.822|4.85|4.94|4.92|4.936|4.934|4.918|4.89|4.91|4.894|4.962|4.966|4.974|5.02|4.982|4.972|5|5.01|4.966|5.01|4.94|4.96|5.005|4.974|4.8|4.712|4.72|4.576|4.628|4.504|4.376|4.448|4.45|4.61|4.73|4.73|4.712|4.8|4.866|4.902|5.06|5.03|5.1|5.08|5.185|5.135|5.085|5.085|5.12|5.085|5.02|5.03|5.02|4.966|4.99|4.95|4.94|5.125|5.18|5.27|5.575|5.45|5.34|5.31|5.29|5.24|5.225|5.2|5.17|5.09|5.095|5.13|5.11|5.065|5.11|5.03|5.06|5.04|5.01|5.075|5.025|5.055|5.105|5.175|5.17|5.08|5.14|5.08|5.05|5.06|5.02|5.055|5.08|5.06|4.936|4.938|4.954|5.06|4.904|5.12|5.085|5.11|5.12|5|4.928|4.884|4.88|4.874|4.88|4.84|4.8|4.848|4.89|4.92|4.966|4.928|4.88|4.808|4.804|4.764|4.79|4.696|4.768|4.77|4.706||4.808|4.894|4.88|4.69|4.75|4.83|5.1|5.185|5.36|5.31|5.24|5.04|4.974|4.926|4.944|5.01|4.952|4.842|4.768|4.728||4.788|4.678|4.564|4.414|4.366|4.6|4.752|4.742|4.824|4.782|4.662|4.648|4.66||4.916|4.652|4.578|4.508|4.368|4.374|4.3|4.248|4.35|4.194|4.074|4.14|4.34|||4.276|4.15|4.184|4|3.9|3.83|3.868
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1206.0001|1195|1204|1200|1200.0001|1209|1195|1170|1175|1165|1205|1200|1212|1190.0001|1190|1200|1175|1200|1190|1182|1179.7092|1190|1177|1150.5|1150|1160|1165|1150|1150|1165|1120|1070|1070|1060|1070|1070|1060|1020|980|990|1000|1000|970|921.0001|993|1080|1100|1100|1100|1090|1071.5|1130|1060|1060||1033.75|1020|980|||988.5|960|970|948|885|976|980.5|1012|950|952|970|949|910|910|905|910|890|875|850|845|845|844|844|848|840.6|810|790|790|770|790|790|782.5|781.5001|805|750|740|751|740|740|736|720.2001|800|804.155|793.2|790|800|800|800|805|800|800|800|800|800|841|790|770|755|755|755|751.613|750|760|781|787|770|760|702|680|683|680|681.5|678.55|681.2|659.5|639.5|630|630.0001|630|630|652|640|631||610|610|610|611|610|615|630|620|622.05|620.5|615.155|605|595|570|560.55|565|545|546|550.503|555|549|550|560|560|560|560.0001|600|600|570|524.26|500|480|479|474.5|474.5|470|474.5|470|465|460|470|471|452.9|450|435|430|430|419|410|400|408|415|418|415|415|420|420|430|420.6|425|420.6|420|426.55|410|390|376.66|365|370|362||364.8052|370|380|390|392|390|390.0001|400|421.7501|406||400|390.25|390|383|390|390|390|430|430|430|430|430|430|430|437.2228|430|435|446|||447.4001|446|421.0001|440|408|395|390
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|215|213.5|215|209|208|205|200|188.8|186.8|195.8|198|202.5|207.5|202.5|202.5|209.5|204|198.2|200.5|196|197.2|195|197.2|201.5|211.5|207.5|206|210|208.5|208|199.6|198.2|202.5|197.4|197|185|195.8|201.5|200.5|206.5|206|206.5|203|208.5|205|202.5|206|197.4|233|236|241||245.5|248.5|||245.5|244|235.5|||233|225|216|217.5|215.5|218|221.5|216|209|208|202|202.5|200.5|195.2|189.2|188.6|189.8|185|184.8|186.8|186|194.8|196|196.6|189|183.2|179.4|172.6|172|175|174|169.2|168.8|168.2|168.4|161.6|161|154.8|150.4|143.4|151.8|161.6|164.6|170.4|168.4|173.2|174.8|179.8|179.8|181|181|178.6|172.4|172.6|173.6|170.2|171.6|171.2|169|171.6|173.6|174.2|168.6|168.6|165.6|170|166.2|166.6|169.4|167|164.6|162.2|161.4|156.2|152.4|153.4|155.2|157.2|151|151|153.4|150.4|150.2|149|153|154.4|151.4|157.6|158.8|161.4|165|170.2|169.8|146.2|159.4|160.4|159|157.2|154.2|154.2|153|154.6|159.4|160.4|159|161|161.6|165|160.2|165.8|159.2|158.4|162.6|160|157.6|156.4|154.2|158.8|157.8|160|157.8|158|157.2|150|147.6|144.8|142.4|139|139.4|136.4|136.8|136.8|136.2||139.8|143|143.6|128.2|129.4|131.6|135.2|134.8|136.8|141.8|140.8|138|134|131|126|123.8|122.4|126.4|126.8|126.4||128.8|117.8|112|110|111.4|112|110|107.4|108.6|105.2|109.2|104.2|100.2||109|106.6|107.4|112|113.6|107.2|105|103|101.4|104.8|102.6|103|106.4|||106.4|105.8|104|104.2|102.8|99.9|100.8
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|129.76|127|129.8|129.6|124.3|123.6|118.2|120.2|117.7|112.4|115.2|129.4|131.6|131.2|129.8|||124.5|125.5|121.77|121.8||121.6|120|116.7|115.8|113.6|113|117.9|116.3|115.4|116.3|115|112.2|110.5|110.8|111.2|119.5|117.7||121.8|120.4|121.2|121.8|120.2|122.2|121.6|120.17|117.7|115.2|114.4|113|114.4|109.6|||109.5|||||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|107|107.6|109.1|107|106.6|105.2|105.61|104.8|104.2|103.3|104.4|100.02|97.3|93.3|94.35|90.85|89.55|89.01|93|90.65|93.8|93.2|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||103.8|102.7|102.45|100.7|99.2|98.2|99.2|94.2|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|99.79|97.44|96.9|99.52|99.95||101.5|103.54|101.4|99.93|99.35|97.8|97.3|97.5|95.43|96|95.7|94.95|92.5||88.14|87.81|88.77|89.3|90.06|90.97|90.81|92.18|92.5|93.2|92.61|90.45|91.21|92.82|94.05|89.9|89.01|90.38|89.3|88.2|90.05|91.05|91.65||94.65||94.09|95.35|95.55||88.58|91.23|92.1|95.65|97.2|97.2||91.3|92.2|92.1||89.4|91.15|90.15|92||||91.65|90.25|88.5|91.35|89.47|91.62|88.6|89.6||89.65|90.95|96.6|93.9|91.75|95.25|96.01|94.33|92.55|92.01|93.9|89.9|88.6|83.55|83.8|82.47|81.5|83||||81|80.8|81.8|78.55|78.45|79.25
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|5.33|5.34|5.44|5.47|5.45|5.5|5.36|5.31|5.23|5.14|5.19|5.3|5.35|5.26|5.24|5.29|5.29|5.25|5.23|5.18|5.2|5.2|5.37|5.38|5.51|5.66|5.94|5.9|5.96|5.93|5.96|5.93|5.9|5.94|5.89|5.87|5.85|6.13|6.1|6.09|6.05|5.97|5.97|5.99|5.99|5.98|6.01|6.1|5.93|5.92|5.7||5.68|5.75|||5.78|5.71||||5.65|5.62|5.62|5.74|5.69|5.78|5.76|5.73|5.66|5.72|5.71|5.76|5.7|5.66|5.68|5.78|5.79|5.76|5.69|5.76|5.72|5.75|5.6|5.6|5.53|5.61|5.63|5.61|5.56|5.51|5.69|5.77|5.56|5.37|5.5|5.78|5.75|5.61|5.47|5.52|5.49|5.73|5.83|5.92|5.89|6.01|6.11|6.18|6.27|6.22|6.34|6.24|6.43|6.35|6.26|6.24|6.2|6.16|6.07|6.09|5.99|5.91|5.86|5.8|5.82|5.88|5.92|5.83|6.1|6.01|6.07|5.9|5.88|5.78|5.75|5.77|5.71|5.89|5.87|5.99|6.1|6.12||6.12|6.1|6.08|6.07|6.21|6.11|6.04|6.14|6.24|6.27|6.3|6.26|6.16|6.21|6.19|6.16|6.19|6.45|6.47|6.42|6.29|6.26|6.19|6.18|6.29|6.3|6.43|6.53|6.28|6.11|6.03|6.04|6.13|5.97|6|5.83|5.97|5.97|6.04|6.08|6.2|6.13|5.98|5.93|5.91|6.04|6|5.92|5.92|5.71||5.8|5.78|5.81|5.39|5.54|5.65|5.9|5.89|6.13|6.25|6.13|6.37|6.1|5.94|5.8|5.87|5.92|5.84||5.56||5.45|5.47|5.37|5.21|5.03|5.24|5.36|5.53||5.16|5.05|4.96|4.89||5.02|4.96|4.83|4.71|4.64|4.64|4.47|4.44|4.5|4.51|4.5|4.64|4.78|||4.65|4.43|4.42|4.2|4|4.05|4.08
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|115.95|116.8|118|118.2|118.3|117.9|117.9|116.9|115.1|113.7|115.3|115.4|113.1|112.7|106.5|103|102.8|99.15|99|100.5|101.1|102.6|105.9|108.7|105.8|99.9|99.35|99.5|96.7|96.35|96.25|95.7|94.65|93.85|93.1|90.65|93.9|94.9|95|100.4|104.4|104.2|105.2|104.3|102.2|99.6|98.4|93.95|93.55|98.95|94.65||93|90.45|||91.67|92.17||||90.95|91.5|89.6|94.45|93.6|93.25|93.15|90.35|88.9|89.58|90.65|90.25|88.6|88.7|89.92|91.05|90.6|91.42|92.9|90.55|90.95|90.25|90.3|92.05|91.5|92.8|95.95|97.5|96.75|96.35|97.15|97.8|93.95|89.35|94.7|90.55|90.3|85.65|84.4|84.65|85.65|86.3|86.95|90.2|87.65|89.65|91|90.75|91.4|91.55|92.95|90.95|92.8|93.3|94.6|95.55|96.35|92.65|90.55|91.1|90.5|91.25|91.7|89.8|89.75|90.05|89.85|90.45|95.3|93|92.5|95.45|94.55|94.4|94.4|94.25|92.65|92.65|91.55|92.8|93.9|93.6||95.4|95.15|95.95|93.35|91.85|86.05|81.9|80.6|79.85|78.75|77.8|78.65|77.1|76.5|75.4|75.3|75.75|76|74.45|72.85|74.4|73.2|73.75|73.25|71|70.5|70.55|71.45|71.12|72.25|72.62|71.3|69|69.5|68.5|67.5|67.4|67.6|68.3|68.3|66.4|66.55|65.75|65.1|64.25|64.55|63.55|65.1|65.9|65||66.1|67.53|67.5|63.2|64.88|65.35|67.7|68.8|71.6|69.65|68.9|68.05|68.8|64.9|56.15|56|54.3|53.25||50.75||50.55|48.3|46.86|46.51|44.42|47.66|49.62|49.44||48|47.14|47.66|45.84||50.7|45.46|44.02|42.92|42.68|41.78|42.72|43.58|44.9|44.16|42.8|43.04|45.38|||44.98|43.02|40.86|38.4|36.99|35.4|37
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|2.668|2.64|2.616|2.632|2.618|2.596|2.54|2.512|2.446|2.408|2.402|2.412|2.366|2.368|2.31|2.324|2.266|2.268|2.236|2.266|2.26|2.222|2.236|2.242|2.196|2.202|2.196|2.216|2.19|2.168|2.156|2.144|2.122|2.136|2.12|2.096|2.084|2.05|2.062|2.096|2.136|2.112|2.088|2.114|2.11|2.042|2.038|2.044|2.056|2.108|2.104|2.1|2.11|2.062|||2.08|2.09||||2.09|2.062|2|2.082|2.094|2.102|2.102|2.104|2.078|2.098|2.124|2.12|2.126|2.13|2.014|1.991|1.979|1.955|1.916|1.912|1.965|1.97|1.962|1.971|1.97|1.946|1.919|1.835|1.776|1.747|1.704|1.591|1.54|1.53|1.525|1.495|1.498|1.445|1.435|1.457|1.448|1.52|1.57|1.593|1.561|1.575|1.603|1.62|1.602|1.605|1.627|1.623|1.655|1.656|1.696|1.691|1.682|1.65|1.624|1.615|1.623|1.638|1.67|1.676|1.707|1.753|1.71|1.702|1.754|1.8|1.827|1.829|1.81|1.818|1.845|1.684|1.777|1.718|1.64|1.502|1.5|1.512||1.567|1.565|1.577|1.581|1.581|1.595|1.59|1.59|1.583|1.602|1.609|1.65|1.605|1.6|1.575|1.574|1.549|1.6|1.491|1.46|1.487|1.466|1.486|1.485|1.474|1.509|1.525|1.521|1.533|1.514|1.523|1.501|1.486|1.481|1.474|1.478|1.508|1.556|1.566|1.585|1.564|1.576|1.535|1.586|1.553|1.554|1.55|1.551|1.56|1.552|1.567|1.566|1.569|1.576|1.534|1.55|1.584|1.667|1.723|1.748|1.733|1.656|1.627|1.569|1.557|1.552|1.56|1.541|1.524||1.388|1.422|1.45|1.523|1.677|1.696|1.733|1.752|1.807|1.781||1.768|1.789|1.817|1.805||1.856|1.864|1.88|1.882|1.855|1.803|1.781|1.766|1.804|1.801|1.821|1.872|1.901|||1.955|1.96|1.959|1.976|1.943|1.919|1.865
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|67.8117|67.0927|66.4186|65.9243|64.6211|65.1154|63.1831|63.2729|62.0147|62.0147|64.0369|63.9021|63.3179|62.5989|59.9925|61.5653|61.071|61.1794|62.1046|60.8912|60.6665|62.509|63.2729|63.8571|64.666|64.9806|64.2616|66.4186|73.1144|71.8561|71.227|72.0808|71.1928|71.0922|70.3732|68.8453|71.0023|72.9347|72.4403|73.3391|73.1593|75.1816|74.7322|74.4176|74.4176|75.586|75.4512||||||||||73.8|74.7||||74.6|74.9|75.7|75.5|74.7|75.3|74.8|75.6|74.5|75.1|75.9|76.1|77.1|77.1|75.5|74.3|74.4|74.2|74.3|72.6|71.5|69.3|69.4|70.6|70.2|70.1|70|69.5|68.1|67.4|67.6|65.5|65.1|70.5|71.2|68.9|68.3|67.9|67.2|67.1|68.9|71|69.6|73.1|67.5|69.5|72|71.5|71.7|71.5|70.3||70.4|69|67.8|67.9|68.5|68.6|68.5|68.5|67.5|66.7||62.9|62.9|64.2|63.7|63.8|66.1|66.8|68.7|68.5|67.1|68.3|67.4|67.1|67.7|68.3|67.4|70.6|71.5|71.8||72.7|72.4|71.7|70.9|71.7|70.6|70.5|70.3|69|68.9|69.8|70.5|69|69.2||68.5|67.5|68.3|66|64.5|65.6|65.3|66.3|66.3|66.7|66.4|68.5|70.7|68.4|75|74.5|74.8|74.3|73.6|72.8|||||||||||||||||62.925|56.8121|56.2816|55.4858|54.3805|54.6015|56.1047|58.8017|59.7301|59.9512|58.8459|58.2711|58.3153|57.5637|55.7068|56.5911|56.1489|57.2542||53.9295|57.5525|53.1868|52.7004|51.8162|51.3207|49.9151|50.8435|50.6225|51.5951||49.2961|48.854|47.5719|46.4224|53.6822|48.9866|47.3066|46.6876|46.5108|42.4433|37.2263|42.4256|42.3137|41.7311|41.3669|40.2927|40.6386|40.8207|||40.3655|37.2521|37.7801|36.8151|34.7395|33.4286|33.6835
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|25.6|25.9934|25.5|26.1|25.9|26.1|25.65|25.55|25.5|26.25|26.1|26.1212|25.4|26.2|27|26.95|27.1702|27.15|26.67|26|26|26.75|27.4|27.75|27.25|27.75|27.35|27.45|27.7|27.65|27.6224|28.15|28.55|28.95|28.15|28.5|29.7|30.2|30.7|31|31.4|31.6|30.5|30.45|30.35|31|31.1652|31.0303|31.2|32.2|33.35|33.002|31.55|31.7||30.55|30.4|30.9|||30.5|30.55|30.9|31.05|31.8|31.25|30.635|30.65|29.8|28.7|29.8|30.05|30.1915|29.75|30.15|30.25|28.8833|26.8|26.2|26.3|26.65|25.55|25.55|25.6|26.4|26.5613|27.55|27.45|27.6409|26.95|27.35|27.1|27.1|27.15|27.9|26.85|25.3|25.95|25.4|25.95|25.466|25.6|25.65|26.324|27.25|27.1|28.85|29|28.9|28.95|28.95|29.65|29.4|30.15|30.5696|31.568|32.1|32.35|32.25|32.6|32.75|32.8|32.65|32.9|32.8|32.5|33.35|33.95|33.75|36.8|37.2353|38.1|38.1|36.25|35.45|33.392|34.2755|33.95|34.65|34.35|34.6166|34.55|36.4||33.4|33.4|31.85|31.45|30.75|30.4|31.85|32.35|33.15|31.05|31.5|31.6|29.65|30.45|31.0139|34.186|34.8|35.4|34.75|35.05|33.6478|37.2|37.9|35.6835|37.65|36.05|31.6|28.8426|28.7|28.1415|27.85|28.2804|28.5|28.4|28.3535|26.2696|25.2|24.7|24.85|24.75|25.9|25.7075|25|24.95|30.5|30.3319|29.25|29.3|30.65|30.5|27.95|27.55|26.6|27.05|26.05|26.8028|26.4|26.2|24.7825|23.7|23.8244|24.4|24.8|25|24.65|23.15|23.1|22.505|24.6||25.6|25|25.1|23.8528|25.9|25.85|25.25|25.85|26.4|24.95||23.9|23.9894|23.65|23.75|23.6|24.7|24.9|25.2304|24|24.05|23.9|24.2|24|22.1|22.05|22.3435|22.25|23|||19.88|19.72|18.9752|18.52|18.76|19.02|18.9023
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|2410|2460|2490|2499.73|2545|2640|2620|2600|2575|2650|2780|2810|2805|2855|2770|2770|2805|2835|2900|2935|3005|3000|3010|3185|3210|3200|3275|3230|3235|3325|3236.2|3135|3140|3037.5|2975|3015|3075|3090|3010|3035|3045|3020|3050|3085|3060|3065|3075|3055|3100|3102.3|3095|3095|3145|3170||3146.875|3140|3068.3501|||2985|2890|2965|2895|3020|2935|2970|2975|2860|2890|2897.5|2900|2890|2835|2840|2765.5|2835|2755|2815|2820|2750|2750|2755|2780|2750|2750|2750|2680|2655|2770|2700|2680|2720|2795|2845|2875|2830.75|2845|2845|2910|2910|2970|3045|3269.75|3260|3265|3305|3360|3400|3400|3315|3359.875|3385|3435|3405|3336|3360|3290|3305|3295|3215|3224.2058|3200|3120|3115|3115|3150|3250|3155|3170|3235|3160|3120|3135|3100|3090|3100|3035|3090|3080|3175|3175|3040||3055|3100|3005|3035|2910|2960|2915|2910|2970|2855|2925|2895|2885|2850|2855|2750|2730|2695|2695|2700|2665|2570|2610|2645|2540|2555|2600|2550|2580|2530|2520|2500|2475|2455|2498.25|2480|2550|2450|2420|2470|2470|2500|2460|2435|2412.75|2437.5|2455|2450|2410|2380|2334|2321|2385|2350|2330|2380|2400|2580|2630|2665|2660|2655|2700|2630|2550|2537.75|2445|2415|2430||2410|2520|2450|2420|2755|2740|2675|2665|2635|2600||2510|2472|2450|2439|2415|2474.5|2475|2460|2460|2460|2400|2314.5|2285|2085|2140|2100|2110|2225|||2225|2115|1974|1978|1998|2035|2130
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|240|230|235|235|230|225|200|200|240|220|250|275|260|221|210|235|200|195|220|255|255|250|185|160|130|110|110|122|95|93.33|91|89|80|75|75|65|68|70|76|60|65|77|87.77|84|99|105|95|95|75|95|96|62|45|33||32|29.5|21|||17.51|15.6|14.22|13.5|13.5|13.2|10.25|10.8|10|9.6|10.22|9.7|10.6|10.5|10.5|10.5|11|11|10.55|9.8|9.7|11.4|10.2|9.488|9.3|8.7|9|8|8|7.8|7.7|7.4|7.3|7.4|8|7.2|6.6|6.5|6.4|6.2|6.3|6.4|6.7|6.5|6.6|6.5|5.6|5.355|5.1855|5|5.2|5.18|5|5.2|4.5|4.411|4.3101|4.7255|4.66|4.8|4.8|4.8|4.8|4.8|5|4.8|5.01|5|5.11|5.4|5.666|5.5|5.4451|5.2666|5.2|5.366|5.2|5.2|5.4|5.4|6|6.3|6.2||6.045|6|6|6.2|6.7|6.7|6.5|6.5|6.8|6.5|6.4|6.2|5.7601|6|6.2|6.2|5.8|5.3|5.5|5.285|5.2|5|5.4|4.7|4.22|4.05|3.617|3.55|3.51|3.4|3.7|3.7|3.6|3.42|3.6|3.8111|3.8111|3.9101|3.4111|3.7|3.7|3.75|3.7|3.7|3.8|3.8|3.87|4|4|3.8|4.1|4|4.2111|4.2|4.15|4.1|4.1|3.89|3.96|3.9|4.1|4|4.11|4.2|4|4.2|4.1|3.9|3.9||4.5|4.5|4.8|4.7|4.604|4.6|4.755|4.7|4.7|4.5||4.8|4.71|4.7|5.3|5.55|5.5555|5|5.4|5.325|5.2|4.6|4.065|4|3.811|3.504|3.4|3.4|3.5099|||3.5|3.7988|3.8|3.7|3.61|3.1031|3
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|370|369.5|356|344|330|335.5|333.5|339.5|333.2|330|335|331.77|335.47|333.5|334|330.5|330|330|329.4522|335.0139|335|335|330|324.0853|319|319.58|313.5|315.5|320.5|316|316.5|317|318|310.0438|317.53|318|325|328|318|323|321.5|320.5|323.5|326.5|323.5|320|320.5|320.5|313.3497|301.5|308.5|299.5|294.5|294.5||298|296.62|296|||294.42|302|297|295|299.9053|302|295.5|289.963|293|290.5|298|300|304|304|303.5|296.19|305|300|301.5|295.8162|312.5|316|320|305.5|295.5|296|300|299.5|290|275.8478|267|270.5|277.5|244.7425|249|252.5|244.5|251|245|245|246|253.5|262|266.5|257.603|256|258.5|254|251|251.5075|251.5|255|251.5|251.5|246.7294|246|245|244.2122|241.5|239.5|236|240|238.5|241.5|234.8154|228.5|246|242.5|245|252.5|253.5|251.5|249|249.5|246.5|241|242.5|244.5|240|240|243.5|241|243||242|243.3455|241.54|246.5|242.1445|242|242.5|244|245|245|247|246|248.08|242.5|242.57|239.5|238.5|240|243.0625|246|250.5|250|250|255.5|255.5|259.5|265|264|258.1|260|260.5|262.66|261.5|260|265|264.5|264|264|265.5|264|266.63|267|266|263.5|264|264.22|263.5|266.22|269.48|266.5|261.24|271|260.69|261.5|255.5|257|261|265|263|263.5|247|250.5|240.975|230|226.2|222.5|222|219|218||211|214.875|212|212|200.5|200|202|210|220|221.5||212.5|214|217.5|215.5|215.5|215|217.5|210|210.5|210.9815|204|212|210.5|218|208.5|205.5|208.5|225|||217.3|210|200|195.2|201.5|221|220
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|399.5|410|410.5|401|387.5|401|388|385|387.5|382.5|372.5|376|363.5|368.4375|380|387|371.35|377|363.5|366|355|370|368.475|364|360|345|345.5|346|361|348.5|351|370.5|370.5|375|368|374|377|360.5|385|380|381.5|381|380.5|380|380.5|380|373.5|382.5|382|400|386.5|381|375|374.5||360.5|360|371|||358|352|350|332|357.5|359.5|351.5|358|353|345.5|362|370|376.5|390|376|380.5|379.1262|352|352|353.5|380|380.5|383|373.5|387|390|390|396.3|395.235|386.5|385.5|381.08|363|354.2878|341.5|332|325.5|325.5|314.5|301.5|304.45|313.5|316.5|329|332|320.5|322.9165|319.5|310|315.5|323|334|335|327|318.5|312|320|312|309.5|301.31|288.5|276|260|250|240.68|240|254|252.3334|258.5|260|261.9704|265|255|275|275|275.5|275|281|285|277|286|278.5|277||280.5|280.5|287|290|291.1864|289.5|295|300|297|302|300|303|298|295|300.5|302.5|297|300|294|295.1536|300|300.5|305|296|293|300|300|303.2|293|300|300|305|303.5|302|296.5|308|298.5|301.3288|305.5|313|302.5|312.5|294.5|298.6214|310|308.5|323.5|329|335.5|345|338|345|345|345|341.5|321.5|308.5|331.5|342|359.5|355.5|360|362|339.5|343.5|332|335.5|322.5|302||293|301|300|305|299.5|281.4509|274|293.5|306|320||333.5|335|355|346|350|348|358|345|342.5113|340.5|336.5|337|339|343|355|344.5|330.5|342.5|||351|346.5|342|334.5|319|325|332
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|66.3|66.3|67|66.85|66.45|65.45|64.95|64.45|63.5|63.35|64|64.3|63.55|62.5|60.95|61.6|60|59.3|60.95|60.55|60.35|61.2|61.9|62.4|62.15|62.15|62.45|63.7|64.75|64.85|65.2|66.8|66.4|65.1|65|63.25|64|64.5|64.7|66.95|68.4|68|67.45|68.3|65.6|65.1|63.65|63.7|64.2|65.2|65.05||63.5|64.65|||65.7|64.9|65.7|||64.7|63.1|63|63.85|63|63.6|62.55|62.3|61.15|61.6|61|60.2|60.1|60.75|59.8|59.6|58.65|57.5|56.8|56.15|56.8|56.5|55.5|54.8|53.3|53.75|53.75|54.6|53.65|54.25|55.1|55.2|55.95|55.15|55.55|53.75|53.1|53.45|52.2|52.4|52.15|54.5|55.45|58.6|57.65|58.4|58.75|59.65|58.9|57.85|57.25|57.2|57.7|57.5|57.5|57.75|56.85|56.75|56.45|59.8|59.4|59.45|59.4|57.15|56.25|57.3|57.65|57.75|60.75|60.65|61.2|60.45|59.55|59.1|59.7|59.2|57.85|58.8|56.65|57.4|57.1|55.3|55.15|54.6|54.2|54.05|54.15|53.35|52.15|52.1|52.15|52.3|52.45|52.25|52.4|52.4|53|52.55|51.6|52.05|51.5|50.95|51.2|51.6|52.4|52.75|53.1|52.85|52.1|52.95|52.3|50|48.3|49.42|49.44|48.6|48.26|48.48|46.1|46.5|45.88|45.38|45.26|45.58|46|43.2|43.42|43.1|42.92|41.98|43.44|44.1|42.88||43.22|44.24|44.24|41.78|41.7|43.04|45.72|46.26|48.3|46.7|45.48|44.6|43.78|42.98|42.02|43.4|42.32|41.42|37.5|36.94||36.88|37.46|37|35.96|35.28|35.3|35.88|35.94|36|34.08|34.26|33.1|32.54||36.68|34.76|33.96|34.04|33.76|33.68|32.76|32.92|34.32|33.76|31.7|33.7|36.36|||38.02|35.88|35.82|34.02|33.32|33.58|33.76
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|231.5|232.5|232.5|230|228|223.5|221|219|214|213|215.5|223.5|223|216.5|205|211.5|216|215|227.5|228.5|241|246.5|246.5|244.5|246.5|242.5|241.5|240|240.5|233.5|232.5|231|228|228.5|226.5|218.5|224.5|233.5|236.5|252|253|242|239|244|245.5|246.5|246|249|252.5|250.5|256||261|265.5|||260|258.5|259|||252.5|247.5|245.5|251.5|248|243|239|229.5|223.5|221|220.5|216.5|215|220|220|221|213.5|209|210|209.5|206|204.5|203.5|211.5|216.5|220|222|218.5|210|210|206.5|209|223.5|233|229.5|216.5|217.5|212.5|210|206|206|205.5|212.5|220|212|220|227.5|226|229|230|234|233.5|231|229|229|232|232|233.5|238|243|237|242|246.5|234.5|225.5|228.5|227.5|229|234.5|231.5|229.5|228.5|229|232.5|234|231|231|233.5|229|235.5|245.5|246|239|235|242.5|240.5|241.5|244.5|247|246.5|247|251.5|256|254.5|252|248|240|261.5|246.5|243.5|242|238|232|228.5|233|235|240|247.5|240.5|262|273|265|260.5|248|241|240|237.5|236.5|233|230|216|201.5|199|193.8|196.4|189.8|186.4|186.6|185.8|184.2|185.8|187.6|187||187|189.2|187.2|178.4|180|180|185|187.2|187|191.2|196.8|196.4|193.6|192.8|185.6|193|191.4|198|198.8|196||188|184|175.2|176.6|183.4|194.4|194|194.6|185|178.6|177|179|170||180|178|182|185.8|191.4|193.8|182|181|180.4|173|168|168.4|173|||167.6|154|153.2|152.2|141.2|135|139.4
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|25.7497|26.2321|26.2042|27.9203|28.6067|29.5899|29.3117|27.642|27.3823|27.5956|26.5289|26.835|28.2635|26.668|25.0448|26.028|25.0819|24.7016|24.312|23.774|21.0376|16.9423|15.6298|18.6444|19.0433|18.7929|18.4543|18.0879|17.5313|17.3551|17.4154|17.5267|17.4015|17.1835|18.0461|16.6177|15.537|15.9544|16.0611|16.3904|16.6038|16.14|15.7086|15.3144|15.4907|15.7504|15.5092|15.7133|15.8617|15.9591|16.8264||16.8356|16.2513|||15.0918|14.628|14.4935|||14.0065|13.7839|13.4963|14.0993|14.2709|14.6002|14.3729|14.3683|14.4378|14.6744|15.2309|14.4889|14.4703|14.3033|14.0993|14.2059|13.9694|14.0483|14.6558|14.1688|13.5427|13.5242|13.7514|13.6819|13.6633|13.5845|13.5891|13.8627|13.5427|13.2181|13.7978|14.3961|14.7486|14.5167|14.3451|13.9138|13.9323|13.7468|13.2645|13.1856|13.3108|13.3665|13.5427|13.9277|13.8627|13.8906|14.2709|14.3822|14.2199|14.6558|15.2402|15.2217|15.8849|16.5527|17.95|17.92|17.77|17.5|16.78|17.155|17.78|18.505|18.79|18.565|19.3|21.41|20.77|20.63|20.1|18.43|18.76|18.78|17.715|17.6|17.42|17.27|17|16.6|16.75|16.005|16.485|13.27|13.15|13.375|13.515|13.58|13.53|13.5|13.47|13.24|13.35|13.7|13.855|13.68|14.05|15.82|16.105|16.06|15.975|16.11|16.115|16.025|16.08|15.705|15.645|15.765|15.99|16.125|16.44|17.01|17.13|17.115|17.3|17.2|17.18|16.88|16.77|16.88|16.94|16.735|16.71|16.64|16.505|16.695|16.655|16.43|16.685|16.69|17.9|17.52|17.565|17.45|17.355||17.62|18.02|18.12|17.355|17.48|17.93|18.685|18.56|18.865|19.235|19.1|19.24|19.33|19.265|19.25|18.71|17.95|18.65|18.005|16.955||16.78|16.5|16.085|15.815|15.535|15.98|16.32|16.225|16.44|16.45|16.3|16.335|14.45||15.31|15.1|15.015|15.555|15.58|15.73|15.44|15.33|15.005|14.555|14.05|14.28|14.23|||13.905|13.915|14|13.8|13.55|13.585|12.67
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|147|146|146.6|148|147.8|143|142|141.6|140|137.4|136.4|140.2|140|139|135.8|135.6|133|133.2|138.4|136.4|136.2|141|141|140|140|140.2|137.8|136.8|139.4|140|138.6|138|134.6|132.6|130.2|127.2|129|135|134.4|133.4|137.4|135.4|134.2|132.6|131.4|135.2|135.6|137.6|137.4|135.6|134.6|135|132|130|||128.6|127|124.2|||124|124|122.2|123.8|122.2|121|122.2|121.6|122.6|122.8|123.2|124|122.8|124|123.2|122.2|124|124|121.2|121.2|121|120.4|120|119.2|119.2|119.4|120.4|120.8|121.6|122.2|121.2|122.6|122.6|118.4|114|111.8|114|107.8|107|107|108.2|113.6|111|115.6|112.4|113.6|115|113.4|113.4|113.6|115.4|117.4|117.4|116|114.4|112|113|110.6|112|114.2|111.4|111.6|111.4|112.4|112.6|114.8|114.2|112.2|118|118|116.8|117|117.4|117.2|117|115|114|113.6|113|112|112|110.2|110.4|101.4|101.6|101.6|101.2|100.2|102.4|103.8|102.4|101.2|106.6|104.4|101.6|101.2|100|100.2|100.4|98.9|97.5|97.1|97.1|96.6|96|97.1|98.2|98.5|98.5|98.9|98.9|98|97.4|97|96.8|97.7|95.4|98.7|99|99|98.5|99.9|100|100.2|99|99|99.3|98.7|97.6|97.1|96.6|98.1|99.2|99.2|99.1|99.1|97.9|95|96.1|95.3|101.6|102.6|100.4|100|102.4|98.1|102.6||101.2|102.2|101|98.9|95.3|94.3|95.7|94.3|93.2|90.6|89.5|89.8|89.5|90|91.6|90.2|89.5|89.6|87.8|87.1||91.9|91|87.2|83|81.1|80.1|81.1|82.2|84.4|84.1|82.9|83|83.6|||81.9|80.1|80.3|80.7|79.5|80.6|81
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|2.88|2.86|2.83|2.81|2.71|2.66|2.54|2.54|2.5|2.54|2.52|2.56||2.51|2.45|2.52|2.48|2.44|2.42|2.42|2.38|2.38|2.4|2.39|2.34|2.38|2.4|2.4|2.42|2.39|2.34|2.32|2.33|2.39|2.38|2.31|2.33|2.4|2.42|2.46|2.5|2.52|2.56|2.44|2.46|2.44|2.43|2.42|2.39|2.42|2.41|2.42|2.38|2.35||||2.38|||||2.34|2.34|2.44|2.48|2.51|2.54|2.52|2.47|2.51|2.56||2.55|2.55|2.52|2.48|2.49|2.47|2.5|2.44|2.46|2.4|2.4|2.42|2.37|2.35|2.31|2.23|2.19|2.15|2.12|2.13|2.19|2.09|2.16|2.2|2.26|2.1|2.1|2.1|2.12|2.21|2.25|2.31|2.33|2.31|2.39||2.48|2.48|2.5|2.5||2.55|2.63|2.62|2.53|2.54|2.53||2.52|2.5|2.42|2.35|2.38|2.44|2.4|2.43||2.54|2.54|2.56||2.6|2.65|2.65||2.56|2.58|2.6|2.62|2.62||2.69|2.71|2.7|2.75|2.79|2.77|2.74|2.8|2.84|2.86|2.88|2.94|2.82|2.77|2.65|2.53|||2.48|||||2.28|||2.29|2.33|2.34||||2.19|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|2.25|||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|2.04|2.15|2.13|2.17|2.31||2.34|2.29||||2.34||||2.23|2.28|2.23
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|332|339.24|331.96|326|325.215|316.65|322.535|310|305|305|308|302|307|305|302|306.2|300|279|320|331|328|340|341|345|338|336|341.85|341|336.8|329|334|326|320|317.535|321|303|332.44|344|340.614|340|337|325|321|326|325|340|334|336.08|326|315.5|298|306|314|311||303|303.64|302|||305|304|303.8|300|294.56|283|279.2|277.1|278|274.0133|275|275.99|274|281|262|270|267.328|263.583|263|261|256|263.9|278|288|275|273|254|253|248|245.6992|244|258.08|272.32|262|264|264|257|250|237|237|228.2|222.36|248|244|240|240|232|228.5|225|219|200|192|192|194|189|191|187|187|183.5|182.5|182|182.7|182|171.3|170.7012|170.5|173.5|172.5|172.5|172.5|174.075|167|180|180|182|181|182.4252|182|183|186|186|188|177||177|175.5|165.115|161|159|159|158.5|160|159|155|154|154|156|152|149|145|138|140.5|138|135.16|130.15|125.75|138|138.575|136|142|142.5|143|142|142|142|142|142|142|142|142|142.5|146|146|146|146|146.5|146|147|147|149|148.5|149|150.675|147.5|146.67|147|138|137|138|140.6|140|145.5|146|146|146|147|147|147|141|140|139.41|139.41|137||137.5|138|139.5|139|138|137.5|138.5|137|136|137.5||135.5|138|134.4|133|133.5|133|130.5|132.65|130.5|132|133.5|132|132|130.5|140|129.5|119.5|126.5|||126|121.8501|105|108.8|105.5|105|106
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|8.64|8.47|8.61|8.6902|8.49|8.32|8.29|8.2|8.05|8.05|8|8.415|8.57|8.74|8.65|9.03|8.95|8.68|8.85|8.76|8.73|9.25|9.02||8.57|8.505|8.53|8.15|8.41|8.22|8|8.15|8|8.08|8.0107|7.93|7.81|8.3|8.2702|8.81|9.2|9.0276|9.422||9.94|9.785|10.11|10.15|9.88|9.75|9.28|9.3707|9.03|8.53||8.635|8.53|8.35|8.525||8.56|8.7001|8.66|8.4387|8.8575|8.66|8.6113|8.55|8.48|8.04|7.6|7.5|7.74|7.85|7.7|7.7595|7.77|7.5779|7.81|7.79||7.61|7.5693|7.66|7.4831|7.24|7.05|6.9|6.93|6.91|6.51|6.94|6.93|6.62|6.8|6.85|6.9|6.51|6.4|6.28|6.29|6.2|6.73|6.98|7.155|7.05|6.85|6.8237|6.83|6.855|6.6172|6.63|6.42|6.71|6.4975|6.34|6.07|5.73|5.73|5.345|5.57|5.5721|5.51|5.48|5.24|5.15|5.3|5.46|5.43|5.63|5.65|5.7|5.84|5.83|5.67|5.43|5.4901|5.2896||5.72|5.91|6.1343|5.9|5.3902|5.32|5.23|5.44|5.5815|5.5001|5.2247|5.3|5.54|5.8401|5.7|5.7|5.86|5.76|5.769|5.78|5.6727|5.72|5.8|5.75|5.58|5.43|5.4501|5.42|5.46|5.6|5.13|5.35|5.25|5.5|5.45|5.26|5.14|5.02|4.9|4.75|4.85|5.01|4.9502|5.01|4.85||4.7|4.71|4.58|4.5508|4.5001|4.5871|4.65|4.56|4.5685|4.5201|4.49|4.49|4.6301|4.45|4.681|4.5601|5|4.82|4.8515|4.7|4.7|4.6|4.56|4.4011|4.28|4.39|4.6121|4.51||4.58|4.67|4.71|4.35|4.54|4.3298|4.36|4.42|4.5|4.52|4.68|4.79|4.92|5.03|4.93|4.93|5.15|4.9701|4.93|4.92|4.85|4.98|5.084|5.05|5.0248|4.82|4.77|4.6855|4.93|5.51||5.65|5.3727|5.25|5.09|4.8|4.7973|5
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.72|0.71|0.72|0.73|0.71|0.7|0.68|0.69|0.68|0.68|0.68|0.68|0.68|0.69|0.68|0.68|0.67|0.68|0.69|0.69|0.68|0.69|0.7|0.67|0.65|0.65|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.67|0.68|0.68|0.7|0.7|0.71|0.72|0.7|0.72|0.68|0.69|0.68|0.67|0.68|0.69|0.69|0.68|0.66|||0.66|0.67||||0.64|0.64|0.64|0.67|0.69|0.7||0.7|0.69|0.7|0.7|0.68|0.68|0.67|0.67|0.67|0.68|0.67|0.68|0.68|0.65|0.64|0.61|0.61|0.61|0.62|0.62|0.63|0.62|0.59|0.58|0.57|0.54|0.54|0.55|0.52|0.52|0.51|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|0.57|0.58|0.59|0.57|0.57|0.57|0.57|0.58|0.6|0.6|0.6|0.61|0.61|0.62|0.62||0.6|0.61||0.61|0.6|0.6|||0.61|0.6|0.6|0.6|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|0.64|0.66|0.65|0.63|0.64|0.64|0.65|0.63|0.63|0.63|0.63|0.64|0.63|0.62||0.65|0.64||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|0.68|0.67|0.66||0.67||0.66|0.68||||0.67|0.66|0.65|0.6|0.59|0.59
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|64.8|65|66.2|65.9|65.8|66.2|67.2|64.5|63.6|64.4|64|65.1|65.5|64.5|62.3|63.1|61.1|58.2|61|63.5|70.1|70.7|71.6|72.1|72.5|74.5|75.3|74.4|75.2|77.6|77|75.2|73.1|72.7|71.3|70.2|72.3|75.5|75.1|78.5|78.7|81.4|80.7|81.1|81.6|84|83.6|84.4|84.7|84|83|81.2|81.5|83|||82|80|78.4|||78.7|76.5|75.1|77.7|75.4|74.4|77|78.3|79.5|78.6|78.6|80|79.5|81|81.1|81.5|84|83.5|82.7|82.1|81.8|82|81.3|78.3|79.9|79.1|80.1|82.6|78.6|76.7|77.2|78.3|79|79.1|78.4|78.8|78.8|77.1|77.7|75.5|75.5|78|76.5|81.2|80.5|83.1|87|88|88.6|88.5|89.7|89.5|92.5|92.2|90|89.2|90.8|90.7|89.7|88.8|87.9|86.6|86.2|85.7|87|88.4|88.6|87|89.7|91.1|91.7|91.7|90.2|86.7|92.5|92.3|92.1|95.2|92.2|90|97|92.1|91.9|91.1|91.1|90.7|90.1|90.4|90.3|87.2|84.3|84.2|86.6|84.1|83|80.2|80.1|80.5|80.2|80.2|80.5|81|80.6|80.7|80.4|79.8|80|79.3|80|80.5|80.4|79|77.3|74.6|72.2|72.2|71.2|71.2|71.3|73.6|70.9|72.3|75|76|75.2|74.6|77.5|77.3|77.3|77|77.6|78.5|77.2|78.9|78.7|79|78.3|76|74.7|76|76.5|76.2|77.6|78.5|78.3|79.5|81.1||79.2|80.5|80.5|79.1|79.9|78.6||77|76.2|83|75.5|74|75.3|74.1|73.5|72.7|73|70.5|69.5|68||68.2|70.6|69.6|70.3|72.7|72.3|74|73.1|71.7|73|73.6|72.9|72.8||||69.5|70.6|68.4|68.1|66|64.6
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|23.65|23.73|23.85|24.25|24.3|24|23.7|23.4|22.2|21.4|21.35|21.15|20.9|19.88|19.48|19.42|19.02|18.92|18.54|18.42|18.64|18.93|18.88|18.58|18.36|18.58|18.84|18.96|19.04|19.11|18.96|18.92|18.28|18.2|18.2|17.78|17.76|18.12|17.92|18.26|18.66|18.9|19.24|18.98|18.92|18.54|18.36|18.24|17.96|18.25|17.98|17.6|17.1|16.94||17.04|17|16.96|||17.1|16.94|16.74|16.22|17.04|17.25|16.94|16.14|15.98|17.26|17.4|17.22|17.74|17.66|17.74|18.06|18|17.86|17.9|17.86|17.72|17.44|17.44|16.48|16.32|16.58|16.38|16.3|16.46|15.8|15.84|15.12|14.9|13.26|12.9|12.88|12.76|12.6|12.38|12.08|12.06|12.43|13.2|13.34|13.74|13.74|13.26|13.16|13.3|13.46|13.1|13.16|12.9|14.5|14.84||15|15.22|15.15|14.94|15.02|15.06|15|15.26|14.94|15.26|15.82|15.96|15.78|16|16|16.32|16|15.84||15.2|15.16|15.06|14.98|14.82|14.76|14.76|14.38||14.28|14.28|14.12|13.92|13.32|13.22|13.02|13.24|13.3|13.48|13.46|13.76|14.12|14.12|13.94|13.8|13.68|13.42|13.4|13.08|13.32|13.34|13.54|13.56|13.54|13.04|12.82|13.24|13.28|13.18|13.32|13.58|13.42|13.24|13.4|13.06|13.05|13.66|14.06|14.18|13.88|13.8|13.22|13.94|13.72|13.96|14|14.26|14.48|14.46|14.76|14.68|14.72|14.88|14.28|14.46|14.1|15.12|15.48|16.36|16.38|16.12|16.1|15.94|15.5|15.22|14.4|13.6|13.26||12.88|13.08|12.92|12.98|13.14|12.4|12.26|12.52|12.76|12.84||13.15|14.14|14.14|13.46||14.22|14|13.96|13.6|13.36|13.86|13.84|13.22|13.18|13.48|13.1|13.4|14.05|||14.5|14.24|14|13.39|12.98|13.62|13.38
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|84.9|85.7|86.3|86.7|88.8|86.7|85.8|81.9|81.6|81.2|81.8|82.3|81.4|79.2|77.5|79.3|78.6|77.4|79.3|79.7|80|82.3|83.8|85.7|85.6|86.4|85.5|85.7|86.3|89.6|89.3|88.3|87.3|85.5|85.4|84.8|87.3|88.1|88.3|92.2|92.3|91.2|91.1|90.5|90.3|91.1|93.3|92.8|92.8|95.1|94.3||93.5|91|||91.8|90.2|89|||87|84.7|83.4|84.6|84.1|83|83|84.1|85.2|83.7|85.4|85.5|87.3|86.2|88.1|89.2|91|86.7|86.6|84.7|84.8|82|87.1|88.2|87.4|87.3|90.4|91.2|93.6|96.7|94|93|96|98.1|97.6|92.2|91.7|85.6|82.5|83.3|84.6|85.2|86.6|90.7|88.9|90.6|94.1|95.2|97.5|96.6|98|94.1|91.9|88|83.9|83.2|83.2|84.5|84.2|82.9|81.4|79.9|80.6|78.8|74.3|73.8|73.1|72.4|72.1|72|72.3|70.5|70.4|71.5|73.1|71.2|73|77.1|75.3|76.3|74.1|71.9|75.2|80.6|81.3|83.6|83.5|79|78.1|79.5|77.4|77.4|76|73.8|73.2|72|71.3|70.9|69.3|68.8|68.7|67.8|66.8|66.5|66.6|67.1|66.8|67.5|67.3|69.1|66.5|67.6|66.6|67.7|66|65.9|63.7|62.9|67.2|69|68.8|66.8|65.1|64.4|65.3|63.7|62.7|63.1|64.9|63.7|63.6|63.8|62.5||62|61.1|60.3|56.3|55.1|57.5|59.5|59|58.8|57.2|54.7|53.6|51.8|51.4|50.3|50.5|49.75|48.85|49.8|49.35||48.9|48.4|47.05|45.8|45.75|46.1|46.55|47.4|49|48.05|47.75|49.85|47.8||50|49.35|49.5|50|49.4|49.1|49|50|51|48.25|47.65|47.8|49.3|||48.95|47.25|46.5|44.45|42.75|42.4|41.95
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|151|153|152|153.2|156.4|158.4|156.2|156.4365|156.2|160.2|161.2|165.54|161.3155|160.2|152|152.8|148|150.288|146.4|146.8|148.2|152.2|146.4|141.028|135.076|135|136.8|140.2|142|130.2|129.84|132.2|127|127.2|128.6|125.4|132.2|137|140|138.7601|140.6|138.4|136.2|135.425|131.6|133|131.6|126.452|125.2|131.2|130.4|130.9636|130.2|139.4||138.6|143|133.91|||129.8|124|122.5824|120.4|125.1|126.06|126.4|121.2|127.6|125.58|126|127.4|128.8|133|137.9883|135.6|133.6|134|132.8|134.8|127.2|123.9438|123.4|126|121.4|124.8|120.2|115.2|116.2|114.2|113.648|108.6|108.4|90.54|90.2|87.8501|87.8|83.6|83.47|86|83.6|85|90|90.1|88.7|94|92.1|89|88.3|89.6|88.4323|89.4|89.3421|90.31|89.1|89.9|92.7|94.5|91.3|93|86.9442|87.1|88.1|92.5|93.3|90.4|95|93|93.9473|97.9|99.2|101|97.4|102.8|103.2|101.4|101.2|105|108|105.8|104|104|102.2||101.6|100|98.5|98.5|96.4|95.9|95|95.4|96.7|99|98.9|97|96|94.6|93|93.1|96.5|94.2|92.5|87.7|90.1923|91.3592|96|101|103.6132|107.2|107.6|110|106.14|106.2|106.8|112.6|114.5401|112|113.256|113.8|113.944|112|116|115.4|113.6|113.2|113.2|113.8|111.124|111.4|110.4|110.6|112.4|111.06|112.2|113|112.7|111|106|110|113.42|115|115|118|120.6|117.448|116.39|116.2|116|112.8|136.8301|125|118||118.2|120.6|117.8|114|110|107.4|105.2|110.7|119.4|121.6||118.4|116.92|108.96|118|120.292|120|118.2|117|112.37|113.7201|112|113|108.8|112.2|107.2|104.4|105.2|115.4|||118.8|112|99.6|93.8|89.5|93.8|98.1
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|108|109.8|116.4|115.8|114.8|117.2|116|110|107.6|111.8|112|123|122.4|120|122|127|126.4|124|134|134.6|137.4|138.2|142.4|150|143.8|136.2|135.4|135.8|133.8|136.8|135.2|137|137|130.6|129.2|125|132.2|134|134|130.8|127.2|124|123.2|126|129|130.4|131.6|133.2|133.4|133.6|128||124.2|125|||120.8|123.8|122.2|||119.6|117.8|117.2|116|115|115.6|115|116.8|115.8|114.4|116.8|117|115.4|117|117|115.8|117|115|116|113.4|114.8|120|122|118.8|117|113|109.6|110|118.2|120.4|116.2|114|113.2|107.8|105.8|102|101.6|98.1|94.5|92.8|94.6|96|99|94.6|94.4|98.4|97.1|96.6|97.7|95.8|96.2|97|98.1|96.6|94.8|96|95.4|95.9|95.3|95.9|94.4|93.8|94.1|91.9|90.4|95|95.4|92.5|90|92|93.1|94.2|94.3|96.2|97.4|96.5|96.1|93|89|91.6|89|87|84.4|86.1|86.8|85.6|86|85.6|90|92|95.1|93|90.5|89.4|88|86.6|83.1|82.8|80.2|80|79.8|81.8|80.4|78|78|78.1|78.4|81.1|80.2|81.5|80.2|79|76.7|76.2|75.4|73.4|72.6|72.1|71.3|70.8|73|74.1|71.8|70.6|66.2|65.2|65.6|65.2|65.2|66|65.7|65.6|65||65.4|64.5|63.5|61.6|61.2|62.4|61.6|60.2|60|60.1|60.1|60.5|61|60.6|60.6|59.2|59|60.6|59.2|58.3||58.6|57.7|61.4|60.5|58.5|62.4|61.9|62.5|66.3|65.1|65.8|65.2|61.8||62.3|60.9|61.5|60.4|60.2|60.2|59.1|60|59.4|58.6|57.7|57.1|57.1|||57|56.2|56|53.8|53|52|52
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|74.35|72.3|73.95|74.12|73.45|73.7|71.3|70.5|69.9|69|68.6|68.35|67|66.5|65.55|66.6|64.6|63.65|64.8|65.6|65|67.45|67.55|67.3|66.85|66.8|67.1|67.4|67.5|67.8|67.7|68.05|67.15|67.5|66.8|66.4|68.6|69.4|70.1|70.65|70.2|68.35|68.3|69.78|69.3|70.4|69.85|69.45|69.3|69.6|68.75||68.35|67.9|||68.9|68.3||||66.1|62.8|62.2|64|63.42|63.15|63.1|61.08|59.95|59.85|60.8|61.17|59.35|59.35|59|58.15|58.55|58|58.5|58.85|59.3|57.95|54.5|54.1|53.98|55.3|56.35|56.55|57.1|57.05|56.8|56.7|53.8|52.83|52.9|52.1|51.4|51.05|48.76|48.76|49.26|51|52.1|53.65|54.1|54.6|55.27|54.7|55.3|55.15|56.55|57.05|58.55|58.48|59.15|59|58.3|57.4|57.55|57.85|57.7|59.65|58.2|57.85|56.15|57.1|57.5|57.85|59.5|57|51.65|51.7|52.3|52.75|52.75|52.65|52.1|52.34|51.7|52.3|52.15|52.5||53.2|52.67|52.9|53.4|53.1|52.6|52.55|53|53.33|53.65|54.25|53.9|54|54.6|54.65|55|55.55|55.35|54.95|55|55.23|55|55.75|55.5|55.65|55.2|55.85|55.5|56|56.15|57.27|56.7|56.15|55.75|56.2|55.7|55.75|55.85|56.1|56.85|56.75|56.2|55|55.6|55.85|53.35|50.55|50.65|50.5|50.25||50.65|50.69|50.75|49.68|48.5|48.76|50.31|50.7|52.1|51.7|53.85|53.75|53.2|53.85|53.2|54.88|55.15|54.4||53.45||53.25|52.6|51.75|50.99|49.82|51.85|54.25|53.85||53.65|52.55|53.8|51.2||54.05|53.85|52.65|52.7|52.7|53|52.35|51.35|54|52.75|50.35|50.45|54.25|||52.16|50.9|57.45|55.65|53.85|52.5|53.75
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|4.17|4.215|4.23|4.25|4.215|4.235|4.23|4.25|4.16|4.05|4.01|3.96|4.1|4.03|3.91|3.85|3.875|3.825|3.845|3.735|3.78|3.78|3.785|3.785|3.785|3.815|3.845|3.915|3.95|3.935|3.985|3.93|3.795|3.735|3.725|3.705|3.76|3.765|3.685|3.87|3.915|3.97|3.97|3.9|3.865|3.93|3.945|3.95|3.96|3.945|3.945|3.895|3.845|3.795||3.645|3.525|3.7|3.685||3.65|3.685|3.52|3.45|3.61|3.65|3.61|3.595|3.59|3.655|3.72|3.64|3.745|3.64|3.53|3.5|3.48|3.495|3.505|3.495|3.44|3.425|3.235|3.275|3.3|3.37|3.38|3.365|3.33|3.325|3.21|3.245|3.255|3.14|3.11|3.075|3.01|3.02|3.01|3.035|2.92|2.92|3.02|3.16|3.21|3.18|3.275|3.285|3.34|3.325|3.275|3.29|3.235|3.26|3.32|3.32|3.35|3.42|3.375|3.355|3.43|3.435|3.41|3.465|3.41|3.38|3.425|3.42|3.465|3.59|3.51|3.48|3.52|3.4|3.425|3.25|3.38|3.375|3.38|3.37|3.375|3.42|3.4|3.405|3.415|3.36|3.35|3.31|3.205|3.205|3.135|3.155|3.165|3.235|3|3.21|3.13|2.965|3.025|2.985|2.995|2.91|2.825|2.775|2.76|2.81|2.975|3.02|3.05|3.06|2.925|2.885|2.92|2.845|2.84|2.845|2.815|2.835|2.89|2.83|2.815|2.875|2.86|2.955|2.855|2.815|2.81|2.835|2.85|2.9|2.95|3.07|3.09|3.095|3.155|3.135|3.205|3.19|3.065|3.045|3.095|3.23|3.215|3.285|3.3|3.27|3.26|3.185|3.145|3.05|3.1|3.065|3.115|3.11|2.925|2.88|2.875|2.87|2.84|2.8|2.75|2.865|3|3.07|3.01|2.9|2.775|2.67|2.64||2.75|2.77|2.72|2.705|2.61|2.605|2.63|2.59|2.7|2.705|2.7|2.69|2.59|||2.535|2.52|2.455|2.385|2.35|2.35|2.375
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|3.1734|3.1442|3.1734|3.1734|3.2026|3.188|3.1734|3.1734|3.1831|3.1442|3.1734|3.1637|3.0614|3.0079|2.9398|2.9057|2.9106|2.896|2.8619|2.8668|2.8424|2.8424|2.9495|2.93|2.9008|2.8424|2.9008|2.8668|2.8376|2.6964|2.5893|2.5066|2.492|2.4579|2.3752|2.3411|2.4336|2.3995|2.3703|2.3168|2.5504|2.638|2.5504|2.4774|2.4336|2.38|2.3362|2.3168|2.3411|2.3265|2.307|2.3849|2.3265|2.3995||2.3557|2.3898|2.3995|2.4141||2.3752|2.3265|2.3216|2.3022|2.3898|2.3898|2.38|2.3703|2.3362|2.3557|2.3946|2.3362|2.3849|2.3898|2.3654|2.3654|2.346|2.2973|2.3022|2.2876|2.3411|2.2924|2.2778|2.307|2.3022|2.3119|2.3216|2.273|2.1902|2.1075|2.0831|2.1464|2.1464|2.088|1.9955|1.9955|1.906|1.8826|1.8223|1.7171|1.7327|1.76|1.7989|1.7814|1.83|2.2389|2.2535|2.2243|2.234|2.2194|2.1854|2.2292|2.2681|2.3508|2.419|2.4238|2.419|2.4579|2.4336|2.4141|2.419|2.3508|2.38|2.3362|2.3265|2.3703|2.4384|2.5115|2.492|2.5017|2.4871|2.5309|2.4774|2.4287|2.3752|2.3703|2.3265|2.2584|2.1221|2.3703|2.4725|2.4384|2.3946|2.4141|2.3314|2.2778|2.2973|2.307|2.307|2.234|2.2876|2.2389|2.2632|2.2876|2.3216|2.3362|2.38|2.346|2.2924|2.33|2.235|2.215|2.225|2.23|2.3|2.23|2.18|2.285|2.205|2.205|2.215|2.22|2.17|2.11|2.25|2.245|2.165|2.01|1.834|1.68|1.68|1.702|1.692|1.71|1.73|1.72|1.702|1.782|1.77|1.782|1.766|1.8|1.858|1.812|1.902|1.902|1.93|1.916|1.922|1.96|2|2.09|2.065|2.06|2.055|2.015|2|2.015|1.964|1.91|1.82|1.65|1.62|1.65|1.62|1.66|1.678|1.676|1.65|1.6|1.65|1.714|1.798|1.75|1.788|1.78|1.774|1.756|1.75||1.73|1.772|1.812|1.822|1.826|1.872|1.85|1.81|1.928|1.914|1.818|1.79|1.75|||1.84|1.75|1.67|1.61|1.512|1.49|1.43
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|14.65|14.4|14.76|15.03|14.61|14.68|14.6|14.71|14.71|13.63|13.2|13.44|13.26|13.2|12.66|13.05|12.5|12.42|12.44|12.2|12.63|13.6|13.17|13.41|15.73|15.9|15.69|15.58|15.34|15.43|15.04|14.15|14.64|14.43|14.22|13.81|14.4|14.1|14.53|15.5|16.14|16.21|16.05|15.89|16.07|16.35|16.73|16.86|16.76|17.52|17.1|16.41|15.51|16|||15.79|15.75|16.18|||16.18|16.47|15.32|16.77|17.19|16.4|16.1|15.08|14.72|14.16|14.7|14.61|14.55|14.4|14|13.71|13.8|14.38|14.55|14.15|13.95|14.52|13.42|13.13|12.41|12.13|11.64|11.33|11.11|11.38|11.56|10.8|10.33|9.95|10|9.45|9.585|9.235|8.6|8.3|7.915|8.765|8.94|9.115|8.88|9.1|9.335|9.27|9.38|9.15|9.465|9.425|9.73|10.28|10.31|10.1|10.01|9.735|8.92|8.63|8.63|8.7|9.02|8.79|8.64|8.85|8.66|8.805|9.3|8.71|8.715|8.11|8.1|8.13|8.09|7.9|8.15|8.595|8.55|8.78|9.09|9.13|9.71|9.825|9.955|10.08|9.92|10.58|10.64|10.79|11.02|11.79|12.56|11.5539|11.8088|11.3054|11.98|11.2|11.02|10.99|9.86|9.55|9.14|9.25|9.2|9.55|9.3|9.13|9.07|9.41|9.34|9.41|8.92|7.48|6|5.67|5.66|5.82|5.24|5.53|5.52|5.48|5.51|5.31|5.33|5.39|5.26|5.19|5.53|5.62|5.61|5.64|5.53|5.59|5.27|5.42|5.52|4.96|4.66|4.98|5.99|5.96|6.06|5.27|4.68|4.54|4.37||4.18|4.38|4.28|4.14|3.87|3.76||3.61|3.65|3.52|3.51|3.46|3.65|3.72|3.79|3.86|3.79|3.96|4.08|3.87||4.12|3.8|3.7|3.88|3.88|3.95|3.76|3.82|4.25|4.21|4.14|4.19|4.45||||4.3|4.21|3.97|3.78|3.64|3.32
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|4.656|4.552|4.458|4.464|4.382|4.378|4.264|4.276|4.246|4.214|4.214|4.11|4.22|4.334|4.376|4.438|4.26|4.228|4.276|4.292|4.276|4.264|4.25|4.254|4.284|4.19|4.126|4.102|4.008|3.99|3.948|3.8|3.848|3.75|3.74|3.622|3.688|3.668|3.72|3.84|3.864|3.872|3.866|3.81|3.848|4.024|3.988|3.876|3.836|3.912|3.916|3.91|3.784|3.784||3.928|3.904|3.854|3.844||3.84|3.816|3.656|3.584|3.708|3.63|3.488|3.442|3.466|3.372|3.426|3.534|3.5|3.472|3.46|3.448|3.46|3.492|3.466|3.516|3.51|3.528|3.46|3.34|3.25|3.21|3.198|3.162|3.066|2.998|2.992|2.958|2.894|2.674|2.624|2.64|2.632|2.696|2.592|2.35|2.262|2.282|2.482|2.532|2.46|2.41|2.406|2.41|2.376|2.338|2.244|2.27|2.334|2.396|2.398|2.472|2.45|2.462|2.444|2.364|2.416|2.202|2.154|2.168|2.088|2.048|2.044|2.006|2.022|2.18|2.192|2.222|2.26|2.27|2.226|2.224|2.236|2.26|2.298|2.236|2.18|2.14|2.114|2.24|2.236|2.188|2.184|2.226|2.196|2.16|2.198|2.238|2.212|2.222|2.226|2.248|2.248|2.174|2.082|2.072|2.126|2.064|2.014|1.989|1.844|1.984|2.024|2.03|2.022|2.162|2.216|2.166|2.306|2.276|2.288|2.298|2.25|2.222|2.25|2.166|2.162|2.224|2.274|2.29|2.234|2.282|2.204|2.19|2.236|2.26|2.228|2.324|2.348|2.358|2.476|2.46|2.57|2.586|2.54|2.554|2.504|2.83|2.82|2.936|2.89|2.774|2.74|2.656|2.61|2.62|2.61|2.654|2.492|2.35|2.284|2.282|2.19|2.162|2.316|2.3|2.278|2.3|2.324|2.366|2.27|2.25|2.226|2.214|2.19||2.312|2.314|2.252|2.236|2.22|2.258|2.218|2.24|2.352|2.352|2.312|2.27|2.256|||2.222|2.22|2.23|2.14|2.138|2.14|2.2
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|85.15|86.45|87.45|87|86.5|86.4|88.65|88.75|87.5|85.8|86.15|86.5|86.15|83.5|81.9|82.4|80.45|78.85|78.9|75.55|75|73.9|73.7|73.1|76.15|76.4|79|78.75|79.62|80.8|80.55|81.05|82|79.75|78.15|76.15|76.4|74|73.1|76.55|76.3|76.39|77.6||77.58|79|81.15|81.8|81.1|82.4|80.95|81.1|81.3|81.33|||83.15|82.65||||79.95|78|76.22|76.25|75.85|76.3|74.2|74.4|75.1|76.25|76.65|76.55|76.55|77.2|76.2|77.95|77.5|76.25|78.1|75.7|75.75|77.3|74.9|74.2|74.6|75.7|77.28|80.5|78.15|77.3|76|74.5|69.95|66.25|66.5|65.45|65.72|66.35|65.75|65.6|65.6|67.3|68.15|69.6|69.7|69.2|84.4|84.9|85.3|84.7|86.2|86.3|87.7|88.1|83.65|83.15|82.6|82.6|82.3|84.05|81.5|81.05|81.6|81.9|83.1|84.75|86.3|85.1|85.75|89.95|91.4|89.95|88.75|88.25|88.3|88.6|88.95|87.5|86.15|85.75|86.65|87.65||87.8|90.05|89.15|91.4|90.8|91.6|94.15|98|99.6|106.25|104.5|104.2|100.2|101.7|95.05|95.9|95.1|96.15|92.65|92.35|91.8|91.1|91.8|90.75|89.15|89.4|90.25|90|91.7|91.3|91.35|92.1|93.5|91.4|90.5|89.9|91.88|93.91|95.25|97.9|97.2|97|97.8|98.3|95.65|95.25|94.15|93.9|94.15|93.86|96.2|97.42|99.35|97.2|95.7|100.2|104.2|107.55|108.7|107.4|107.3|107.2|105.3|101.5||97.8|98.85|99.25|99.9||98.3||99.35|96.95|93.8|93.3|92.35|93.3|94.35|95.88||98.9|99.05|99.3|99.22||99.6|98.65|98.25|96.95|96.55|100|98.95|97.7|97.3|103.3|108.6|107|105||||101.3|105.9|96.85|93.45|95.3|95.8
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|81.7|81.8|81.7|82.15|81.9|82.1|80.8||77.8|76.4||78.45|79.3|80.9|82.25|79|81.9|80.7|81.2|81.1|80.6|81.6|83.15|82.05|81.1|80.7|79.05|78.35|78.75|79.25|77.9|78.45|78.05|77.3|75.55|76.5|76.8|78.05|78.2|79.65|79.75|81|81.3|80.9|81.3|82.45|82.3|84.8|84.1|86.05|88.1|84.7||86.4|||87.15|87.05||||85.1|84.5|83.7|83.4|80.5|79.75|79.8|79.65|78.8|79.3|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|81.4|80.8|80.9|81.4|81.8|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|70.6|72.7|76|76.8|78.75|80.3|79.45|79.15|78.85|80.2|79.85|81.4|80.7|79.6|77|75.85|75.05|73|73.1|73.5|73.5|73.5|72.3|71.75|72|71.05|71.15|71|70.8|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|73.8||68.7|69.2|68.3|69.6|69.5|69.1|69.6|70.25||67.05|64.5|63.9|63.45|63.6|63.9|64.3|63.65|64.2|65|63.7|63.1|62.65|64.1|62.85|63.15|62.25|61.7|61.8|60.8|60.5|60.7|60.8|60.3|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|59.9||58.4|59.05|||60|58.15|51.85|||||44.65|45.6||43.65||44.75|45.23|45.23||44.45|42.85|43.12|44.25|45.52|46.3|45.73|45.27|45.05|45.02|45.73|45.02|44.95|45.73|44.85||44.2|||||44.45|44.35|43.48|42.2|42.2|42.75
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|7.1|6.92|6.93|6.98|6.85|6.91|6.98|7.06|6.85|6.43|6.59|6.75|6.63|6.6|6.51|6.7|6.66|6.42|6.5|6.32||6.41|6.36|6.36|6.41|6.41|6.35|6.34|6.35|6.34|6.31|6.43|6.22|6.23|6.09|6.19|6.12|6.06|5.94|6.12|6.27||6.27||6.3|6.26|6.13|6.13|6.01|6.09|6.13||||||5.84|||||5.65|5.63|5.58|5.73|5.68|5.65|5.67|||5.87|6.09|6.09|6.1|5.98|5.98|5.98|5.93|5.92|5.95|5.98|5.8|5.94|5.85||5.91|5.92|5.83|5.89|5.77|5.65||5.32|5.24|5.09|5.09|4.93|5|4.92|4.97|4.99|4.95||5.01|5.01|4.98||5.11|5.06|4.97||5.01|5.08|5.06|5.07|5|5.01|5.15|5.1|5.02|5.01|5.14|5.08|5.07||5.14|5.26|5.25|5.56||5.77|5.87|5.93|6|6.07|6.02|5.95|5.93|5.94|5.92|6.01|6.02|5.96||6.27|6.25|6.25|6.39|6.28|6.2|6.28|6.3|6.28|6.27|6.27|6.3|6.36|6.24|6.21|6.05|6.07|5.97|6.02|6.03|6.02|5.98|6.02|6.12|6.17|6.15|6.36|6.43|6.79|6.63|6.65|6.73|6.8|6.66|6.67|6.75|6.85|6.87|6.97|6.93|6.8|6.85|6.76|6.7|6.7|6.77|||6.94|6.7|6.88|6.81|6.8|6.84|6.61|6.81|6.86|7.06|7.1|6.95|6.83|6.92|6.59|6.4|||6.17|6.04|5.7||5.54||5.51|5.52|5.36|5.26|5.19|5.35|5.3|5.42||5.44|5.55|5.58|5.66||6.07|6.22|5.93|5.9|5.64|5.72|5.68|5.8|5.86|5.82|5.82|5.72||||5.94|5.67|5.8|5.67|5.46|5.48|5.36
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|415.5|440|487|496.5|474.5|471|458|455.5|426|435|461|445|416.64|401|380.5|389.5|386.5|363|350|332|329.5|311.5|310|300|288|300.5|310.5|333|344.5|341.7878|350|341|334|327|327|326.13|335.5|341|346|364.5|379|374|368|362|359.5|359.785|358.5|354.5|353.5|360|349|366.5|360|364.5||372.5|383.5|366|||359.5|350|349.5|340.4459|360|354|361|355|355.5|355|349.5|363.5|361.5|393.21|384|390.5|390.9165|384.5|384.5|383|388|389.6845|374|368.5|364.5|365.5|373|355|344|323.5|322.7726|314|307.5|254.5|242|239.33|227|217|203|211|200.5|208|222|218.14|216.2122|212.5|217|225.3879|226.99|231.5|226.0812|235|236|238.5|252|252.6375|247.5|241.5|237|239.5|237.5|224.63|225.5|230|232.5|218.192|228|224|231.5|261.08|275|278.28|274|275|279.5|275|278.5|286.5|289.5|289|289.8622|286.2412|294||291.35|291|277.45|279|282|264|265.5|267|266|266|279.5|289.81|291|285.5|276.0475|272.5|270|274.5|266.125|261.2638|273|271|279.98|269|265.2|278|292|297|280.9658|276|273.5|265|255|256.5|263.5|262|263|261|271.77|276.5|268|285.08|290.6|289|292.986|292|281.7272|294.5|295|298|287.5|289.23|287|284.5|262|266.5|281|292.5|293.1|311.5|308.5|295|292.5|300|274.63|272.5|285.3|277.4|266.7813||251|234|228.5|241|218.06|216.0152|215.5|233.5|243|246||253.8375|254.109|259|253|261|273.5|262|266|256.5|253.5|255|258|251.5|263.5|264|245|241.02|248.5|||251.93|212.5|186.8|182|183|184.8|200
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|71.9|71.1|72.1|71.9|71.6|72.5|73.3|69|67.33|67.6|66.5|67.2|68.1|68.4|63.89|65.4|66|64|64.7|61.7|62.2|62.2|61.4|63.3|62|62.25|62.7|63.1|62.2|62.75|62.5|57.4|57.1|56.6|56|53.3|54.8|55.6|57.3|59.6|60.1|62.2|62.45|61|63.1|64.4|64.1|62.75|65.3|67.2|65.8|66.2|65|66.8|||64|61.4||||59.7|55.24|51.3|53.6|52.6|51.8|51.6|52|52.2|52.7|53.5|52.2|53|53.5|52.6|53.4|52.4|50.6|50.3|50|50.7|48.75|45.4|43.95|41.1|40.15|40.35|39.8|39.15|38.5|37.1|37.6|31.7|||31.1|||29.95|30.1|30.55|||34.3|34.95|36.1|36.45|36.7|||36.6|36.7|35.55|34.95|35.5||34.9||34.75|35.6|34.25|34.15|34.45||||34.25|34.55|36.1||36.6|36.7||35.9|36|35.9|36.95|37.05||36.3||35.9||37.65|38|37.75|37.67|38|37.95|37.9|38|37.92|38|37.9|39.05|40.05|39.95|39.02|36|39.4|42.55|43.5|43.1|43.75|43.3|43.4|46.4|47.1|43.8|42.9|42.9|43.55|43.9|44.8|44.25|42.1|43.15|42.9|41.85|42.55|42.2|43.6|44.3|44.4|44.3|44.45|45.85|45.6|46.1|46|46.8|46.65|46|46.5|47.83|48.25|47.88|47.92|47.62|49.38|51.35|51.45|52|49.55|49|48.95|49.9||49|51.9|47.15|46.1||44.05|42.8|41.8|41.25|43|42.15|41.73|43|42.3|43.23||42.65|42.2|44.35|44.71||45.92|46|47.62|48.4|45.73|46.75|46.05|45.83|47.77|46.95|43.92|47.02|51.35|||45.4|37.31|35.35|35.1|34.7|35.3|35.77
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|30.5|30.3|29.74|30.18|30.14|27|27.78|27.15|26.52|26.1|26.02|26.36|26.34|26.23|||26.78||27.13|27.7|27.4|27.88||27.89||27.8|27.68|27.48|27.65|26.98|27|26.65|||26.02|26.7|27.1|26.86|26.44||26.75|26.26|26.56|26.53|25.76|26.18|26.28||26.68|27.12||27.62|27.66|27.8||||||||||||||30.06|30.28|29.44|29.38|||28.34||||26.6||||26.04|24.96||25.1||||||22.7||||||||||18.54||||||||21.84|22|||||23.7|24|24.06|||23.46|||||24.12|24|23.72||||24.95||||22.82|23.02||24.02||23.66||23.86|23.88||24.06|24.4|24.08|24.08||||24.52|24.78|25.02|24.9|25.2|25.08|24.44|23.88|23.56|23.82|23.16|23.04|23.84||23.96||||24.1|24.46|24.61|||24.56|24.28|24.14|24.2|24.38|23.9|24.52|24.72|24.92|25.04|25.04|26.14|26.06|26.24||27.6|26.8|27.1|24.74||25.8|25.48|25.48|25.56|25.2|25.16|25.56|26.9|27.28|27.86|26.42|24.5|24.62|24.28|23.96|23.84|24.02|23.7|23.5||23|23.42|23.8|23.62|||25.2|||||25.75|26.12|27.81|27.65|||||||||||||||||||||||
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||31.82|||31.57|32.67|32.7|32.57|32.77|32.52|32|32.05||32.52|31.52|||32.05|32.83|32||||33.58|32.77|33.5|33.3|33.35||||30.1|||||29.25||29.57|30.73|30.55|29.6|28.93|28.15|29|29.59|29.82|29.2|28.73|28.84|27.73|26.73||25.9||||||||25|||||||24.83|||25.73||25.45||25.45|25.15|25.5||||||23.4|||23.05|22.3|21.88|||||||20.77|20|||||20|20.5||21.15|||||||||||||||||23.3|||22.2|||||22.25|||||||||||||||||||||||||23.2|23.2||||22.75|22.68|22.82|22.52||22.73||||||22||||||||||||||||19.77||20.01||||||20.71|21.15|20.25|19.91|||20.82||||21.3|||||19.35|19.2|||||||||||||||||||||19.12|19.86|19.04|17.97|18.24|18.27|18.18|18.91|19.16|18.94|18.92|20.01|||19.02|18.46|18.78|17.05|16.39||16.12
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|18.76|18.74|18.72|18.66|18.7|17.81|17.68|17.48|17.32|16.56|17.18|16.96|16.74|16.98|16.38|16.48|16.26|16.24|16.28|16.62|16.92|16.96|15.94|15.94|15.46|15.39|15.14|14.98|15|14.86|14.62|14.38|14.56|14.1|13.18|13.06|12.98|13.3|13.16|13.6|13.88|13.74|13.68|13.66|13.76|13.66|13.66|13.54|13.44|13.36|13.21|12.96|12.88|13.24||13.08|13.34|13.04|||14.05|13.8|13.82|13.18|13.9|13.98|14.16|14.04|13.78|13.7|13.74|13.64|13.06|13.04|13.22|13.18|13.3|13.16|12.84|12.64|12.69|12.4|12.22|12.13|12.04|12.12|12.22|12.1|11.9|11.52|11.17|11.28|10.54|10.2|10.05|10.14|10.01|9.84|9.49|9.22|9.12|8.58|9.31|9.85|10.06|9.76|10.06|9.97|10.18|10.26|10.28|9.85|9.87|10.26|10.66|10.63|10.46|10.44|10.28|10.04|10.26|10.12|10.26|10.28|10.08|10.08|10.22|10.3|10.28|11|11.2|11.38|11.59|11.76|11.6|11.52|11.28|11.12|10.92|10.74|10.72|10.58|10.54||10.56|10.62|10.54|10.6|10.64|10.62|10.7|10.68|10.48|10.59|10.32|10.48|10.52|10.61|10.4|10.41|10.36|10.71|10.64|10.24|10.34|10.36|10.06|9.76|9.63|9.74|9.72|9.79|9.88|9.73|9.82|9.97|9.95|9.94|9.98|9.68|9.88|10.01|9.98|10.17|10.12|10.08|10.04|10.04|9.93|9.88|9.8|9.88|9.78|9.68|10.11|10.12|10.18|10.14|10.14|10.42|10.35|11.1|11.18|11.38|10.96|10.84|10.72|10.28|10.14|10.41|10.3|9.26|9.25||8.58|8.84|8.8|9.11|9.33|9.21|9.22|9.42|9.55|9.61||9.8|10.04|10.28|9.91||10.12|9.93|9.79|9.7|9.53|9.74|9.65|9.62|9.73|9.68|9.63|9.93|9.92|||9.69|9.19|9.64|9.62|9.5|9.73|9.88
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|82.5|81.8|81.7|82.1|82.3|82.7|82.3|83|82.9|82.7|85.7|86.9|84.6|83.5|81.5|81.9|81.6|79.9|82.4|82.2|82|83.3|82.5|82.6|82.1|81.1|81.1|82|82|84.3|86.9|79.5|78.4|76.9|76.3|75.4|78.6|79.3|79.1|78.5|78.7|79.3|78.9|80.4|81.2|82.2|82.7|81.3|79.5|78.5|80||80.2|82.4|||81.5|81.2|81.1|||80.1|79.9|80.5|81.4|81.9|80.9|78.2|78.9|77.1|76.4|77.1|77.5|78.1|79.1|81|81.6|82|80.1|79.4|78.6|78.7|79|77.4|77.6|77.4|77.4|76.7|77.4|77.5|76.4|76.5|77.2|77.5|78.8|78.8|74.7|73.6|71|68.7|67.3|67.5|68.6|70.2|69.8|70.9|72.8|74.5|73.1|73.1|74.4|76|75.8|75.4|76.8|76.4|77.3|75.4|73.9|72.8|73.2|72|72.2|73.2|71.9|70.9|71.8|71.4|71.3|74.1|72.8|71.3|70.1|70.3|68.2|70.5|72|73.6|72.6|71.3|71.5|73.8|72.7|72|69.8|65.1|64|63.4|63.7|63.4|64.5|64.2|63.3|66|66.2|67|66.3|65.3|65|62.1|62.1|61.6|61.8|62.6|63|62.1|62.5|62.1|62.1|62.7|62.5|62.6|62.8|62.3|62.1|61.3|61.1|60.9|60.6|60.1|60.9|60.2|60.5|61|61.1|60.6|62.5|60.8|60.9|61.8|61.6|61.9|63.6|62.2||62.4|61.2|62.1|58.1|58.6|60.2|61.9|62.7|62.7|64.3|61.8|59.1|57.2|56.2|52.7|52.7|52.7|52.5|52.6|53.1||53.6|54|53.7|52.6|53.1|54.7|56.2|57.8|57.9|57|56|51.9|47.9||50.5|50.1|50.5|50.4|49.85|50.1|50.7|51.1|50.3|50|48.45|49.4|51.4|||51|48.65|48.9|48.75|46.2|46.45|47.3
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|91.1|92.1|92.8|91.1|91.2|91|90.5|92|94.2435|93.1|91.7|91.1|90.8|90.6|90.7|92.2|88.5|90.3|90.1|89.5|89.5|90|88.6|89.5|89.9|89.5|91.01|89.1|89.1|88.6|89.1|89.2|89.1|88|88.7|87.1|87.1|86.5|87.3|86.2|87.5|87|87.4|86.2|87.9|87.45|86.1|86.4|87.5|86.7|87.3|86.1|86.1|86.1||86.1|86|86.8701|||85.8|85.7|85|85.8|85.6|86.5|84|84.2|85.5|84.1|85.5|85.5|85.7|85.5|87|86.7331|87.0775|85.5|85.8|85.5|87.8|87.199|87|87.4|87.2|87.1|86|86|88.3|86.6|86.8|88.6275|86.7|85.4|86.4|86|85.6|85.6|84.3|84.535|84.6|85.6|87|86.7|87.106|86.6|86|86|85.644|85|83.9|87.6|86.8|88.1|87.3|87|87|87.82|87.3|88.2|87.1|87.5|88.2|88.3|88.6|88.6|89.1|88|87|88.6|89.3036|85.2|85.328|86|88|86|83.9|86.185|84.8|84.5|84.7|85|84.9||85.7|84.9|86|86|86|85.6|84|84.7|86|87.2767|86.516|87.5|86.2|86|86.2|86|86.1|86.3299|86.1|86|83.5|85.1|83.1|83.1|84.5|85.427|85.3|84.6|84.7|86.3|84.5|84.6|84.5|86.1|87|87.6|87.4|88.4|88.1|88.4|88.1|89|86.8731|88.2|88.2|90|90|89.5|90.6|92.7|91.8|92|92.3|91.775|89.1|88.22|89.4|90.1|90.5|91.074|90.7|89.9|89|85|83.449|84|82|82|82.6||84.8|80.5|80.0881|79|76.6|76|78.9|82.1|85|86.1||84|83|83|84.9|85|86.292|87.7|88.4|89.6|89|90.7|90.9|91.1|94.2|93|92.6|94.1|96.3336|||97|98|100.4|98.4|95|96.478|92
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|0.24|0.23||||||||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||0.24|||||||||||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|9.52|9.48|9.6|9.7|9.7|9.68|9.66|9.38|9.25|8.79|8.63|8.62|8.55|8.56|8.45|8.7|8.25|8.97|9.07|9.12|9.28|9.49|9.56|9.46|9.48|9.48|9.58|9.58|9.56|9.54|9.5|9.48|9.34|9.22|9.04|9.15|9.28|9.21|8.95|9.18|9.46|10.56|10.86|10.9|10.88|11|10.85|10.78|10.83|10.83|11.1|10.74|10.78|10.89||10.84|10.83|11.05|||10.85|10.46|10.58|10.34|10.55|10.47|10.41|10.25|10.14|10.03|10.15|10.21|10.02|10.21|10.24|10.09|10|10.18|10.21|10.33|10.11|10.03|9.94|9.9|9.88|9.82|9.87|9.98|9.76|9.76|9.85|9.94|9.81|9.51|9.22|9.11|9.04|9.49|9.3|9.07|8.97|9.16|9.62|9.94|10.14|10.07|10.6|10.96|11.13|11.21|11.22|11.69|11.64|11.33|11.24|10.66|10.83|11.03|11.04|10.71|11.08|10.93|11.02|11.03|11.02|11.61|11.84|11.42|11.4|11.73|11.62|11.76|11.75|11.89|11.85|11.9|11.71|11.89|11.9|11.85|11.39|11.14|11.08||11.32|11.57|11.44|11.38|11.39|11.2|11.24|11.32|11.1|11.42|11.56|11.58|11.54|11.48|11.63|11.44|11.78|11.94|11.67|11.63|12.05|11.97|11.65|11.63|11.5|11.78|11.96|11.83|11.89|11.78|11.79|11.83|11.94|11.84|11.76|11.67|11.98|12.17|12.59|12.84|12.77|12.98|12.76|12.98|12.54|12.75|12.5|12.75|12.94|12.89|12.89|12.96|12.88|12.74|12.21|12.41|12.31|12.85|12.86|13.3|13.14|13.21|13.25|13.2|13.19|13.88|13.95|13.72|13.62||13.47|13.42|13.53|13.88|13.83|13.82|13.99|14.34|14.93|15||15.11|14.8|15.12|15.17||15.86|15.18|15.06|14.96|14.67|14.73|14.61|14.78|15.3|15.2|14.68|15.01|14.58|||14.49|14.73|15.28|15.69|15.21|15.35|15.26
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|103.6|104.7|107.2|105.1|103.9|101.2|99.7|98.85|97.85|97.12|96.6|96.15|94.95|89.5|89.85|91.2|90.2|91.22|91.2|91.42|91.1|92.5|92.2|91.85|91.85|90.8|90.85|91.15|91.92|94.75|94.75|96.05|93.85|89.95|88.5|80.75|83.7|84.25|84.25|85.92|87.35|86.3|87|84.25|80|79.53||78.6|79.3|81.35|76.75||76.1|76.55|||78.9|78.65||||76.35|75.17|74.4|77.28|75.33|75.6|74.25|74.5|72.95|74.9|74.85|73.58|72.1|71.4|70.85|73.38|74.8|74.35|76.25|75.72|75|73.72|75.12|74.05|74.2|73.6|73.62|74.6|72.7|72.85|72.6|72.3|73.9|73.6|72.6|72|71.3|69|67|67.15|67.5|71.55|72.85|72.65|66.15|67.3|69.25|69.78|69.55|68.95|69.47|68.2|68.95|67.95|72.3|71.9|71.92|74.15|70.9|73.7|72.75|72.35|73.75|72.55|71.6|72.75|71.8|72.15|75.75|76.25|74.45|74.25|73.5|71.05|70.15|67.7|65.83|65.6|63.2|62.85|62|60.05||62.45|62.2|62.3|62.4|61.95|63.62|62.5|63.2|63.15|62.9|61.95|62.2|62.15|62.55|60.8|59.5|59.6|58.8|58.45|58.75|59.08|58.45|58.9|58.1|58|57.7|59.73|58.75|60.95|58|57.95|54|54.45|53.15|52.95|51.15|51.14|51.6|52|51.88|49.94|50.55|49.7|49.28|47.72|48.22|47.92|49|50.15|48.1||49.24|50.2|48|46.12|46.14|47.54|50.75|51.65|55.4|52.7|49.56|46.34|43.42|43.12|42.06|42.72|42.6|41.86||40.6||41.6|42|40.98|38.08|36.56|38.81|40.9|42.88||42.97|42.02|42|41.86||47.42|44.38|43.58|41.6|39.8|40.06|43.83|41.46|43|40.64|38.42|38.86|42.19|||44.12|44|43.74|41.18|38.4|38.58|39.63
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|2.742|2.728|2.758|2.8|2.84|2.846|2.83|2.824|2.804|2.77|2.79|2.814|2.792|2.838|2.776|2.842|2.75|2.746|2.752|2.678|2.658|2.686|2.712|2.62|2.544|2.576|2.568|2.52|2.49|2.462|2.446|2.434|2.446|2.474|2.45|2.408|2.398|2.466|2.468|2.506|2.542|2.556|2.544|2.474|2.478|2.532|2.54|2.51|2.478|2.562|2.53|2.468|2.452|2.476||2.478|2.494|2.508|2.462||2.446|2.448|2.432|2.37|2.504|2.54|2.554|2.49|2.49|2.438|2.492|2.476|2.42|2.57|2.538|2.518|2.478|2.488|2.476|2.46|2.444|2.416|2.328|2.29|2.238|2.246|2.246|2.246|2.24|2.146|2.144|2.132|2.108|2.016|1.98|1.976|1.902|1.942|1.93|1.85|1.853|1.851|1.851|1.92|1.967|1.95|1.982|2.006|2.044|2.036|2.03|2.028|2.066|2.076|2.08|2.12|2.104|2.114|2.1|2.06|2.118|2.098|2.108|2.088|2.06|2.104|2.152|2.2|2.216|2.31|2.342|2.31|2.296|2.326|2.298|2.33|2.326|2.302|2.304|2.262|2.268|2.254|2.19|2.204|2.214|2.236|2.22|2.244|2.274|2.234|2.24|2.306|2.312|2.294|2.274|2.266|2.242|2.2|2.186|2.178|2.174|2.176|2.168|2.082|2.114|2.138|2.184|2.156|2.172|2.202|2.228|2.226|2.24|2.174|2.156|2.168|2.174|2.14|2.178|2.13|2.14|2.132|2.164|2.192|2.144|2.148|2.124|2.13|2.112|2.124|2.11|2.19|2.192|2.206|2.226|2.202|2.192|2.16|2.09|2.09|2.16|2.27|2.286|2.358|2.358|2.342|2.326|2.244|2.242|2.208|2.258|2.272|2.256|2.23|2.172|2.132|2.19|2.202|2.098|2.018|1.992|2.096|2.192|2.242|2.322|2.256|2.268|2.292|2.272||2.352|2.338|2.226|2.21|2.212|2.278|2.214|2.224|2.256|2.342|2.316|2.346|2.422|||2.368|2.262|2.21|2.146|2.124|2.108|2.05
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|686|682|660.165|668|665.4849|659.9801|660|658|652|656|662|674|662.1208|658|656|662|654|660|650|650|653.5799|662|662|660|662|652|650|634|632|633.155|642|650|651.35|646|638|630|644|656|658|662|651|660|650|664|676|690|684.66|680|680|688.783|684|680.2047|683.9652|678||688|690|690.02|||663.9001|678|672|660|665.7601|658|653|630|644|656.1208|652.04|635.4404|634|633.3002|630.9753|625|620|614|606|600|598|590.8401|584|600|600|599.3445|596.4201|590|596|596|573.2001|566|582.9287|586|580|560|525.4401|508.125|486|500|504|505.0001|516|520.01|512|508|512|512.27|512|508|508|516|516|532.6751|525.48|502|514|520.82|500|471|463.9901|470|472.1144|471|475|465|494|465.5755|454.0001|491|496|500|500|469.3501|500|497|502.828|506.05|510|514.8801|525.9801|526.01|522||512.6751|510|512|510|518|510|518|512|524|526.9401|520|526|520|504|496|489.758|479|471|463|464|464|436.03|477|490|490|500|500|483|477.8901|471.2019|472|480|489|484|490|487.242|471.69|472|485.7001|487|482|484|499.3|490|491|492|492|500|490|473|471|456|451|435.0875|450|416|429|388.9376|465|472.58|463.9901|460|438|436|410.8279|415.195|409.0421|395|385.0834||385|384.9901|400.2925|400|385.04|384.615|361|406|415.0376|408||396|420|410.025|410|396.95|390|408|407|396.7|397|392|400|390|390|380|386.6|381|393|||400|380|374.9875|365|366|361|361
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|7.87|7.87|7.93|7.875|7.875|7.91|7.84|7.7|7.48|7.43|7.46|7.61|7.68|7.765|7.575|7.635|7.58|7.55|7.85|7.81|7.83|7.83|7.895|7.95|7.81|7.785|7.68|7.78|7.755|7.96|8.04|9.45|9.44|9.315|9.38|9.255|9.53|9.41|9.415|9.6|9.68|9.46|9.27|9.24|9.18|9.27|9.04|9.015|8.775|8.6|8.53|8.65|8.59|8.5||8.38|8.44|8.58|8.56||8.545|8.38|8.15|7.925|8.125|7.92|7.775|7.54|7.525|7.5|7.53|7.545|7.375|7.225|7.25|7.05|6.995|6.885|6.845|6.83|6.78|6.735|6.63|6.48|6.375|6.35|6.42|6.49|6.46|6.25|6.25|6.25|6.305|6.1|6.04|6|5.805|5.73|5.71|5.65|5.585|5.665|5.9|5.94|6.1|5.96|6|6.075|6.13|6.115|6.265|6.66|6.7|6.895|6.83|6.81|6.635|6.55|6.535|6.48|6.36|6.37|6.36|6.3|6.07|6.06|6.27|6.37|6.46|6.665|6.72|6.835|6.825|6.835|6.745|6.735|6.64|6.675|6.53|6.465|6.8|6.75|6.635|6.725|6.8|6.885|6.91|6.955|6.96|6.93|7|7.11|7.215|7.215|7.195|7.26|7.07|7.07|7.035|6.965|6.94|7|6.885|6.765|6.765|6.83|7.13|7.195|7.13|7.25|7.33|7.31|7.47|7.355|7.34|7.655|7.52|7.28|7.27|7.22|7.5|7.56|7.5|7.445|7.39|7.25|6.905|6.97|6.96|7.035|6.99|7.14|7.145|7.02|7.015|7.02|7.165|7.125|6.935|6.97|7.17|7.45|7.645|7.845|7.985|7.89|7.945|7.72|7.59|7.515|7.5|7.4|7.29|7.05|6.825|7.065|7.03|7|6.765|6.55|6.455|6.74|7.06|7.285|7.22|7|6.995|6.97|6.75||7.2|7.115|7.05|7.05|7.065|7.1|6.9|6.88|7.17|7.07|7.13|7.03|7.72|||7.805|7.605|7.58|7.21|7.005|7.15|6.96
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.9|15.05|15.27|15.13|15.14|15.08|14.65|14.59|14.2|13.95|14.11|14.03|13.82|13.83|13.72|13.63|13.21|12.79|12.31|12.54|12.54|12.5|12.18|11.8|11.53|11.06|11.7|11.66|11.7|11.75|11.67|11.71|11.97|11.93|12|11.68|11.4|10.83|10.69|11.08|11.2|11.32|11.36|11.52|11.49|11.15|11.05|11.02|11.06|11.03|10.85|10.83|10.53|10.59||10.67|10.83|11.03|10.95||10.94|10.5|10.45|10.1|10.85|11.1|11.13|10.55|10.56|11.11|11.41|11.6|11.59|11.77|11.66|11.42|11.35|11.01|10.97|11.52|11.86|11.85|11.29|10.85|10.68|10.65|10.53|10.58|10.17|9.745|9.7|9.685|9.215|8.155|7.98|8.04|7.99|8.09|7.83|7.78|7.795|7.84|8.18|8.65|8.17|7.55|7.845|7.73|7.725|7.63|7.695|7.745|7.9|8.135|8.365|8.095|8.17|8.38|8.13|7.75|7.645|7.245|7.115|7.04|6.895|6.875|7.01|6.995|6.87|7.085|7.5|7.555|7.335|7.08|6.875|7.025|7.15|7.165|7.15|7.025|6.99|6.95|6.87|7.02|7.15|6.955|6.95|6.94|6.935|6.86|6.73|6.72|6.99|7.1|7.185|7.35|7.425|7.34|7|6.91|7|7.24|6.925|6.945|7.265|7.3|7.4|7.315|7.33|7.38|7.655|7.99|7.8|7.595|7.51|7.77|7.885|7.97|8.05|7.82|7.93|7.925|8.07|8.145|8.01|8.115|8|8.09|7.73|7.81|7.985|8.13|8.48|8.37|8.43|8.45|8.61|8.4|7.85|8.06|8.16|9.705|10.08|9.875|9.455|9.26|8.735|8.3|7.755|7.6|7.92|7.7|7.58|7.435|7.13|7.255|7.325|7.315|6.42|6.165|6.12|6.555|7.1|7.25|7.3|7.255|7.5|7.695|7.46||7.84|7.25|7.135|7.06|7.2|6.945|6.67|6.59|6.9|7.08|6.63|6.6|7.11|||7.715|7.43|7.06|6.15|6|6.59|6.55
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.13||1.2|1.21|1.19|1.23|1.12|1.1||1.03|0.97||0.95|||||0.9475|||||||0.93||0.9025|||||||||0.7875|||0.8375|||0.95|0.965||||0.955|||||||||||||||0.7775||||||||||||||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|||||0.544|0.5275|||||||||||||0.44||0.45||||0.4405|||0.419||0.3665|||0.3945|||0.47|0.443||0.5|||||0.42|0.303
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|36.8|36.8|37.05|37|37.05|37.3|36.7|36.55|36.35|35.5|35.85|36.65|36.85|36.5|36.85|36.9|36.95|36.65|37|37.08|37.5|37.15|38.65|38.8|38.05|37.65|37.95|37.7||37.8|37.8|37.95|37.65|37.35|37.35|34.2|34.85|34.75|34.7|36.8|37.85|37.95||37.3|37.23|37.38|37.52|38|37.65|39.05|37.95|38.6|37.8|36.95||36.85|37.02|38.05|||38.5|37.3|36.9|35.95|38.3|38.75|37.75|36.35|36.6|35.75|35.77|36.55|36.35|36.25|36.45|36.35|35.75|35.95|35.12|36.8|36.75|36.95|37.35|37|36.6|36.45|36.7|36.55|35.8|34.7|34.7|35.33|35.4|33.95|32.6|32.9||32.95|32.75|30.75|30.2|29.35|30.45|32.6|33.23|32.9|32.4|32.6|32.8|32.65||33.25|33.08|33.02|33.65|33.27|33|33.27|33.38|32.8|32.95|31.85|31.75|31.5|30.2|30.2|30|29.77|30.4|32.1|34|33.95|33.8|33.45|33.7|32.7|32.3|32.25|32.75|32.95|32.55|32.7|32.5||34.25|34.4|34.35|33.8|34.8|33.7|34.4|34.5|34.3|34.95|34.05|35.25|35.2|35.25|35.45|35.35|35.77|36.2|36.55|36.7|36.8|36.65|36.95|36.15|35.95|37.12|38.3|37.75|36.15|33.75|34.25|34.15|34.35|34.8|34|31.5|31.7|31.5|30.65|31.05|30.1|30|29.7|30.35|29.75|29.65|29.1||29.52|29|29.2|28.95|27.9|27.27|26.9|27|27.55|28.95|29.2|30.9|32.95|32.25|32|31.85|33.6|31|31.45|30.65|30.2||29.75|30.45||30.55|30.8|30.25|30.15|30.3|30.45|31.57||32.45|33.5|33|33||32.6|32.35|32.47|31.5|31.35|28.75|26.45|25.32|26.45|27.35|29.05|31.38|31.43|||31.5|30.4|29.3|28.95|27.07|27.6|26.6
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|39.65|38.35|38.2|38.35|37.9|38.2|38.15|38.45|37.9|37.05|36.95|36.95|36.75|36.8|36.55|36.8|36.2|36.05|36|35.6|35.7|36|36.2|36.3|35.65|36.3|36.4|36.3|36.3|35.65|35.85|36.05|35.6|35.35|34.9|34.05|34.2|35.5|35.55|35.9|36.65|36.6|36.3|35.5|35.25|35.35|34.8|34.1|33.6|33.8|33.65|33.8|33.55|32.7||32.6|33.4|33.25|33.55||33.25|33|33.2|32.65|33.65|33.5|33.6|33.1|32.7|32.6|33.15|33|33.25|33.2|33.15|31.75|31.3|31.25|31.15|31.55|31.75|31.7|31.8|31.45|31.45|31.45|31.5|31.2|32.1|31.5|31.5|31.6|31.8|30.1|29.65|29.3|29.25|29.45|29.35|28.3|28.4|28.2|29.55|29.7|30.05|30.05|30.45|30.75|30.75|30.8|30.7|31.4|31.5|31.6|31.4|31.6|31.9|31.95|31.95|31.25|31.45|31.9|32|31.8|31.3|32|32.55|32.7|32.75|34.3|34.05|33.5|33.45|32.75|32.35|32.3|32|31.95|32.1|31.2|31.6|31.05|31.1|30.45|30.15|29.1|27.1|26.7|26.5|26.4|26.4|26.45|26.45|26.3|26.25|26.5|26.2|26.25|25.8|25.5|25.5|25.45|25.15|25.1|25.15|25.15|25.55|25.65|25.7|25.9|26|26|26.05|26|26.15|26.2|26.3|26.2|26.35|26.15|26.45|26.45|26.55|26.8|26.25|26.05|26.4|26.3|26.2|26.55|26.3|26.6|26.9|26.8|27.6|27.6|27.5|27.45|26.65|26.45|26.6|27.6|27.6|27.95|27.55|27.4|27.35|26.8|26.35|25.2|25.65|25.5|25.15|24.9|24.6|24.75|24.75|25.2|25.5|24.95|24.95|24.7|25|25.4|25.7|25.55|25.5|25.75|25.25||25.2|25.75|25.5|25.6|25.1|24.75|24.7|24.85|25.05|24.9|24.7|25.2|25.3|||26.35|26.6|26.5|26.05|25.1|25.3|25.7
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|687|691.1595|686.1957|663|679|691|685|642|657|694|717|727|742|747|734|737.2001|745|752|786.2501|793|803|802|791|790|756|729|719|720|726|726|733|745|722|714.5401|705|717|751|761|730.3|706.5401|698|683|671|668|654|648|656|666|668|653|654|659|658|646||658|640|631.23|||616|633|623|614.08|611|605|610|599.635|586|588|600.7801|611|631|610|611.8801|597|583.52|578.8001|561.91|540|523|503|492.5|491.17|498.5|487.5|496|465.1451|450|446.5|445.5|443|443.4801|450.5|463.2601|461|468.5|465.5|462|461|462.1|458|470.5|476.5|456.125|438|440.42|440.5|429|428.7501|437|433.5|427.5|425.5|416.1|407.53|410|414.5|410.5|414|421|425|442.5|434.0542|421|421|431|420.5039|417|419.5|415.5|419.5|432.5|432.98|432|437.1105|433.5|432.5|433.31|432|442.5|448.5|440.5||437.39|436.5|444|443.5|438|449|449|455|455|452.5|462.125|453.5|450.2944|450.5|450|423.5|410.5|412.28|416|410.39|414.5|411.605|410.45|408|400.5|390.5|392|390.65|401.5|405|400|400|377|371.5|390.5|386.65|385.76|386.5|393.349|401.4|403.5|418.5|421|415|403|403|381|374.5|355.5|345|340|357.5|360|349.8|358|355|358.5|354.5|373.3371|375|379.1001|369|400|402.775|417.5|416.5|417.4|416.5|412||403.9|408|408.5|403.5|400.5901|395|400|400|397|347.5||340|334.4|320.5|311.65|343.5451|362.85|370|350|347.05|314.0001|313.5001|312.2875|300|304|295.7263|284.7307|286.5|295.5|||275.83|264.5|250.0001|250.95|245.5|249.5|248
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|1.137|1.1375|1.1405|1.1265|1.1235|1.1195|1.1135|1.086|1.0845|1.0885|1.0635|1.106|1.116|1.115|1.0765|1.113|1.051|1.0465|1.086|1.031|1.105|1.1255|1.1415|1.14|1.1155|1.1295|1.112|1.1175|1.146|1.154|1.159|1.168|1.1665|1.1675|1.166|1.12|1.1225|1.14|1.156|1.1805|1.2005|1.2005|1.197|1.1805|1.186|1.21|1.169|1.167|1.1875|1.1965|1.2045|1.208|1.186|1.213||1.247|1.1685|1.1055|1.1755||1.272|1.338|1.31|1.29|1.206|1.1815|1.1755|1.15|1.1505|1.1435|1.147|1.127|1.118|1.1315|1.1155|1.1215|1.1555|1.175|1.151|1.126|1.0295|1.004|1.011|1.007|1.009|1.016|1.014|1.0125|1.0355|1.0375|1.001|0.992|0.9866|0.9712|0.9546|0.985|0.9652|0.9658|0.895|0.85|0.896|0.914|0.9282|0.9186|0.9138|0.912|0.9326|0.906|0.922|0.928|0.928|0.935|0.93|0.9654|0.9888|0.9488|0.947|0.9596|0.927|0.9166|0.9378|0.9274|0.9386|0.933|0.9078|0.9066|0.9|0.914|0.935|0.9722|0.988|1.004|1.0155|1.0135|1.022|1.0155|1.0125|1.016|1.004|1|1.002|1.003|1.0245|1.035|1.039|1.051|1.0705|1.075|1.0885|1.08|1.102|1.078|1.09|1.086|1.06|1.0655|1.084|1.0935|1.11|0.9918|0.98|0.9912|0.9946|0.956|0.9518|1.003|1.126|1.1255|1.0925|1.089|1.116|1.118|1.15|1.147|1.148|1.1535|1.1535|1.15|1.18|1.1515|1.154|1.165|1.1925|1.2195|1.195|1.155|1.1485|1.155|1.157|1.169|1.1665|1.188|1.207|1.2025|1.2185|1.2095|1.24|1.238|1.148|1.1415|1.168|1.2225|1.2175|1.2325|1.2345|1.255|1.289|1.305|1.3255|1.318|1.33|1.327|1.3725|1.347|1.3215|1.327|1.3375|1.305|1.297|1.2555|1.2565|1.302|1.347|1.309|1.29|1.28|1.278|1.2805|1.246||1.293|1.246|1.2245|1.234|1.207|1.235|1.258|1.2635|1.024|1.0215|0.9942|0.972|1.0205|||1.0035|0.971|0.984|0.953|0.921|0.921|0.92
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|22.95|26.05|27.23|27.1|27.75|28.1|27.9|28.35|26.75|25.55|25.25|25.25|25.35|25.6|24.7|25.5|25.1|25.15|24.35|24.7|24.75|24.9|25.65|25.55|24.5|24.5|24.85|24.95|24.2|24.2|24|24.05|23.6|23.12|22.25|21.95|22.3|22.15|21.85|22.7|23.88|24.4|24.4|24.25|23.9|24.55|24.5|25.2|24.85|26|26.3|26.3|25.4|25.75||25.68|25.45|25.52|||26.15||24.9|23.7|25.25|25.3|24.95|23.35|24.75|24.65|25.25|26.4|26.3|27.38|27.15|26.1|25.55|25.8|25.55|26.45|25.95|25.65|25.62|25.55|24.15|24.55|24.25|23.45|23.95|22.2|21.05|21.65|20.85|19.28|17.24|17.33|16.8|16.34|16.04|15.77|16.04|15.5|17.35|18.55|19.78|19.38|19.48|19.8|19.63|19.2|19.66|20.5|20.45|20.8|21.5|21.1|20.7|20.4|15.75|15.77|15.98|16.2|15.86|15.76||14.94|15.9|15.68|15.36|16.38|16.46|16.48|16.6|16.68|17.82|17.5|17.18|17.22|17.62|16.8|17.1|16.64|16.08||16.16|16.49|16.56|16.52|15.88|15.74|15.8|16.1|16.44|16.76|16.64|16.98|16.84|16.46|15.9|16.3|17.18|17.52|17.28|17.14|17.48|16.14|16.7|19.32|24.05|23.99|24.5|24.65|25|24.45|24.8|24.7|24.85|24.15|24.9|23.45|24.7|25.15|26.6|27.2|27.2|27.75|27.25|28.1|28|28.15|28.55|29.35|30.45|30.55|31.23|30.45|30.7|30.7|29|29.1|28.95|30.8|31.25|31.8|29.8|28.4|27.8|26.2|25.6|24.8|25.82|25.5|24.58||22|22.7|22.05|22.45|23.15|23.8|23.9|25.15|25.35|26||25.45|25.93|26.95|26.4||29.6|29.75|28.7|29.27|27.35|28.05|26.72|26.65|26.45|26.8|26.15|25.6|26.75|||25.85|25.55|26.05|24.6|24.1|24.15|24
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|202|201|204|205|202|195.5|190|192.5|192.5|193.5|200|200|200|201|194.5|208|207|220|220|213|211|219|221|226|218|216|212|212|207|202|201|203|203|199|192|177|187.5|202|200|196|202|197.5|195|184.5|190|189|183.5|185|178|174|167||157|152|||149.5|150|149|||144.5|141.5|135|139|139.5|141|142|143.5|145|146|148|143|144.5|149|147|144|140|138|137.5|135.5|135|130.5|127.5|131|126|131|127.5|126|123|121.5|111|114.5|121.5|123|123|116.5|116.5|112.5|111.5|109|110|112|114|121.5|122.5|127|124|124|126|123|126.5|127.5|129|124.5|126|125.5|125.5|127|122.5|124|120.5|119.5|120.5|120.5|115|115.5|111|115|124|126|126.5|143.5|143|145.5|152|143|142.5|144.5|134|140|146.5|145|155|148|144|147|135.5|140|140.5|136.5|135|130.5|126.5|126.5|123|124.5|128.5|133.5|132|127|124|124|123.5|120.5|118.5|118|123|126.5|123.5|126|139|136|141.5|137|137|134.5|133|139|134|131|126|126.5|125|125|124|123|123|122.5|125|121|126|129|115||117|112|107.5|99.6|103|107|110.5|113|121|104|94.8|90|89|89|89|91|90|89.6|89.8|90.4||90|89.6|85.2|83.2|83|85.2|86|83.6|87|85.4|87.4|86.8|84.8||89.2|87.2|88.8|89.4|87.4|88|85.2|86|82.4|84.6|83.2|81|78.6|||79.4|76.8|77.6|76.4|73|70|65.4
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|49.38|49.62|50.5|50.64|50.15|49.92|50.55|50.4|49.58|49.02|48.42|47.6|47.64|47.3|46.5|47.11|45.9|45.2|45.18|44.42|43.96|44.34|44.06|44.36|44.34|43.8|44.06|44|48.34|47.94|48.1|48.08|46.62|45.52|45.06|44.84|45.98|45.6|45.32|46.64|47.09|46.98|46.35|45.4|45.9|45.84|46.06|46.52|45.68|46.01|45.58||44.68|44.86|||45.06|45.41||||43.5|42.62|40.84|42.26|42.58|43.3|42.84|43.6|43|43.76|43.8|43.7|43.46|43.82|43.14|43.44|43.42||43.75|44.2|44.06|43.86|43.18|43.12|43.02|43.88|44.36|44.66|44.42|45.14|46|44.66|41.98|41.62|42.91|41.96|41.8|40|40.28|39.9|41.78|41.72|46.24|46.7|45.86|47.48|48.32|48.1|47.58|47.15|48.16|48|49.05|49.4|49.44|49.6|49.23|48.6|46.99|46.4|46.26|46.4|46.2|45.7|45.64|45.92|45.94|45.88|46.38|46.37|45.7|44.62|44.78|45.62|44.78|42.74|42.68|43.38|43.2|43.44|43.58|43.9||44.72|44.2|44.6|44.57|44.9|44.06|43.74|44|44.48|45.18|45.04|45.39|45.29|45.35|45.4|44.74|44.76|44.9|44.56|44.26|43.96|43.72|45.37|44.96|44.78|44.78|46.04|44.5|42.62|43.38|43.13|42.88|42.66|42|41.42|39.92|40.04|39.94|40.32|40.72|39.65|39.54|38.72|37.82|38.31|38.24|37.1|37.49|37.9|37.22||37.8|37.92|39.2|38.24|37.32|38.34|41.82|42.54|43.62|43.76|42.32|41.98|40.86|39.8|39.26|38.52|38.48|37.24||35.72||34.98|34.8|33.68|32.42|31.78|32.8|34.15|34.42||34.12|33.5|33.46|33.16||35.68|33.32|30.14|30.8|30.1|29.58|29.42|27.9|28.52|28.94|27.56|29.42|31.26|||31.38|31|31.18|30|31.2|31.86|32.48
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|73.3|73.6|75.3|75|74.4|73.9|73.3|71.9|71|70.7|71.4|72.5|71.9|70.5|69.5|70|69.9|68.7|70.3|72.3|72.5|72.6|74.8|72.5|72.1|72|70.5|69.7|69.9|70.7|71|70.5|70|67.9|67.2|66.1|68.9|69.3|69.4|70.5|71.4|71|70.9|69.9|68.3|67.1|67|64.9|64|64.2|63.7||63.1|63.5|||63.5|63.6|62.3|||61.2|60.6|59.6|61.4|61.3|56.3|55.4|55.7|55.8|56.8|58|58.9|60.4|61.2|59.4|56.9|57.3|57|56.3|54.6|55|53.7|54.7|54.8|54.2|55.6|55.9|55.6|55.3|55.6|57.3|57|53.6|53.5|53.7|50.9|51|49.15|47.2|46.45|48.25|50.1|51.8|54.5|54.8|55.3|56.6|57.3|56.1|56.1|57|56.6|56.2|55.5|56.1|56.9|57.3|57.8|57.6|59.1|59.7|59.1|59.1|58.1|57.4|58.8|58.6|58.5|60.3|60|58|57|57.1|57.3|57.6|56.4|57.2|56.9|56.4|57.1|58|57.8|57.5|56.3|56.2|55.5|57.4|57.2|56.1|55.6|54.6|56.1|54.5|54.5|55|54.8|54.6|53.5|53.3|53.4|53.4|53.4|53.2|53.3|52.6|53.5|53.1|53.1|52.1|51|49.85|49.05|48.8|49.3|49.4|47.7|47.9|47.65|47.15|48|48.1|47.9|47.95|48.4|47.5|47.1|46.7|48|50.6|50|50.5|51.2|51.2||51.5|51.2|51.8|48.55|47.6|48.3|51.1|52|53.2|55.4|55.1|59.7|58.8|57.6|57.8|57.4|56.4|55.9|53.1|51.8||51.5|50.7|51.2|49.85|50|51.6|51.1|52|51.5|48.45|46.85|45.4|45.4||47.8|46.65|46.15|46|47.1|48.35|46.2|45.6|45.7|47.1|44.7|45.65|46.3|||45.5|44.3|45.8|43.35|41.55|41.95|42.6
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|214|213|209|207.5|209|208|207|207|205|211|219.5|223|230.5|231|224|226|225|223.5|224.5|218.5|218|218|218|209|207.5|208|206.5|208|207.5|207|210.5|209.5|209|206|203|192.4|193.4|187|191.4|185.6|184|183|178.8|175.6|175.2|176|176.6|173.6|178|179.8|178.4||182.2|182.8|||184.6|186.8||||184.2|182.6|182.6|186.4|187|186.6|179|171|169|172|169.4|167.8|170.2|172.2|180.6|171.2|204.5|205|203.5|202|200|200.5|201|201|202|203|201.5|203.5|196.8|199.4|202|201|202|201|203.5|192.8|189.8|185|178.8|179|176.4|173.8|175.8|186|180|178.36|180|182.2|179.6|180.46|184.19|184.8|188|188.8|190.6|191|191|188.4|190.2|190.8|188.6|180.2|180.6|179.6|177.8|177.8|175.8|177.6|179.8|180|183.4|179.8|179.4|179.8||179.4|186.8|180.8|176.4|171.8|176|176.2||165.8|166|167.4|168|166.8|161|161|162.2|161.2|159.6|161.6|160.6|160.6|164|160.2|158|158.6|159||||156.2|158.4|||159.4||172.2|173.8|165.2||156.6|154.2|||153||160|158.2|160|156.8|155.4|160.8|152||147.4|144.26|141.6||127.6||126.6|123.8||||125.8||||131.2|131.6|||||126.4|124|126.6|||||||||127.33|||||129||124.95|||||115||||106.29|99.6|101.35|99.5||||||95.81||94.22||90.53|
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|132.8|133.6|133.8|132.8|131.6|131.8|130.2|128.4|128.8|129.4|129.8|129|128.4|126.6|124.8|126.4|125.2|125|125.2|125.8|126.8|126.6|127.6|127.6|126.6|126.4|127.2|126|125.8|126|127|125.8|125.4|125.4|124.4|124|123.6|121|120.6|121.4|120.8|120.6|119.2|119|118.8|120|118.4|119|119|120.6|121.8||122.8|123|||122.4|121|120|||119.8|118.6|117.2|119|119.4|119.8|118.2|118.6|117.2|118.4|119.2|118.2|118.4|119|118.2|118.8|120|117.6|118.2|120.4|119.4|117|126.4|126.8|126.8|127.2|127.2|127.6|126.2|126.6|127.8|127.4|126.8|124.8|124.8|121.2|120|117|116.2|115|116.8|121|125.2|128|126|126.2|127.6|126.4|126|126.4|127.6|128|126|126.4|125.4|125|124.6|125.8|125.6|125|127.8|125.6|124|123.2|125|126.6|126|126.2|128.2|127.2|126.8|130.2|129|127|126.8|124.8|124|124.8|122.6|124.4|124.4|122.4|122.8|122.8|124.6|121.2|120.4|123|121|125.2|125|120|118.8|117.4|116|115.4|116.2|115|114.8|116.6|117|116.6|114.6|115|113.4|114|112.8|113.8|115.2|116|112.2|112|109.4|108.8|111|108.4|107.4|107.2|106.2|104.4|105.8|106|105|103|102.8|101|103.6|104.4|105.2|107.6|106|104.8|104.2||106.6|104.6|104.2|100.8|103.2|104.4|107.6|107|109.2|109.8|108|105.8|106.4|105.4|103.8|108|107.4|105|99.4|98.2||99.3|99.5|98.6|97.3|95|97.1|98.6|100|100.6|99.5|99.2|98.8|98.2||102.6|100.8|100|101|100.4|99.1|99.1|99.8|100|102|100.4|107.2|110|||109.8|105.4|101.6|98.9|96.7|97.2|99.2
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|453|456|469.8|456.2|450|462|445.6|430.6|423.6|437|463.4|486.6|483.2|461.8|418|440.2|431.4|425.8|466|457|455.8|448|461.2|453.6|464.2|471.8|468|470.6|489.4|485.4|487.2|487.8|473|467|462|443|457|462.8|457|453.4|450.4|446.2|450|465|465.4|452|435|430.6|435.2|437.2|423.4||395|388|||384.4|386.4|375|||362.4|363|365|367.4|362.6|351.4|350.2|342.2|335.8|337.8|341.8|344.6|357.8|355.2|346|341.2|324.6|321.4|318.8|312|308.2|307.2|308|308|302.4|305.2|300|297|300.2|302.2|290|300.4|296.8|310.4|313.4|285|289.6|283|271.6|271.4|270.2|292.4|289|310.4|300.4|312.8|321|325|324.4|321.2|322.4|318|330|310.2|297|291.8|285.4|284|282.4|285.4|281.4|282|284.8|268|257|255|251.2|252.4|260.6|263.4|261.6|260.2|246.4|234|227|220.2|216.2|220.2|215.8|221.2|226.8|225|230.4|238|239|233.4|228|231|226.8|232|235.8|232|233|223.8|215|212.6|211.4|214.6|214.8|215.8|212.8|208.8|205.4|209.2|208.6|209.6|206.4|208.2|198.6|222.2|224|224|231|229.8|231|221.4|210|227.8|222|223.6|219.8|216.6|201.8|203.6|205.4|201|196.1|193.4|200.4|193.6|200|196.8|190||186|178.1|176.8|156.2|165|171.9|183.2|182|193|181.4|170.1|172.5|169.5|166.5|151|153|154.9|151.7|156.1|146.5||145.2|141.8|140.5|130.1|131.6|138.6|139.7|137.8|140.6|133.1|133.1|129.5|122.3||122.1|123.3|123.4|123.1|108.9|104.6|108|109.2|109.2|104.8|101.1|101.3|109.4|||112|92|100.1|100.6|94.55|90.2|90
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|||2.61|||2.68||2.66|2.59|2.56|2.5|2.5|2.49|2.5||||2.4||2.34|2.27|2.27|2.37||2.4|2.4|2.44|2.3|2.23|2.23|2.22|2.22|2.26|2.27|2.14|2.21|2.31|2.3|2.37|2.4|2.48|2.25|2.33|2.33|||2.28|2.32|2.37|||2.2|2.45
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|10.52|10.7|10.9|10.7|10.26|10.48|10.1|10.42|10|9.68|9.76|9.95|10.1|10.26|10.12|10.12|10.12|10.04|10.02|9.82|9.98|10.34|10.66|10.62|10.6|10.78|10.7|10.5|10.42|10.32|10.06|10.04|9.98|9.81|9.79|9.65|9.81|9.74|9.73|9.77|9.96|9.95|10|10|9.85|9.55|9.25|9.3|9.17|9.27|9.34|9.34|9.22|9.45|||9.57|9.54|9.45|||9.39|9.21|9.19|9.41|9.29|9.32|9.1|9.08|8.97|9.16|9.09|8.94|8.76|8.96|9.03|9|8.93|8.91|9|9.03|9.13|8.97|8.86|8.9|9.06|9.01|9.12|9.07|8.7|8.67|8.92|8.89|8.27|8.16|8.4|8.3|7.99|7.83|7.43|7.6|7.65|8.15|8.31|8.43|8.14|8.3|8.6|8.7|8.56|8.68|8.61|8.65|8.73|8.74|8.72|8.56|8.39|8.36|8.3|8.3|8.02|8.05|8.33|8.3|8.37|8.41|8.6|8.6|9.1|9.43|9.55|9.57|9.62|9.51|9.29|9.25|9.3|9.55|9.43|9.41|9.42|9.34|9.48|9.49|9.5|9.47|9.57|9.75|9.5|9.37|9.35|9.24|9.19|9.2|9.23|9.41|9.26|9.3|8.98|9.04|8.97|8.87|8.66|9.25|9.07|9.15|9.25|9.25|9.2|9.32|9.4|9.43|9.43|9.35|9.23|9.18|9.04|9.03|8.21|8.26|8.28|8.31|8.3|8.38|8.09|7.73|7.65|7.57|7.51|7.52|7.59|7.7|7.73|7.8|7.53|7.18|6.98|6.43|6.43|6.68|7.3|7.61|7.19|6.97|6.74|6.8|6.54|6.58|6.36|6.42|6.29|6.1|6.02|5.8|5.91|5.82|6.03|5.76|5.75|5.7|5.69|5.92|5.93|5.94|5.91|6.01|6.1|6.34||6.74|6.38|5.93|5.9|5.8|5.83|5.8|5.94|6.02|6.2|5.52|5.37|5.81|||6|5.65|5.32|5.21|5.18|5.62|5.55
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.61|4.67|4.65|4.65|||4.7|4.69|||||||||4.71||||4.93|5.28||||||||||||||||||||||||||||||||5.46|||||||||5.48||||||5.59|5.55||||||5.37||5.38|||||||||||||||5.63|||||||||5.21||||||||||||||||5.63||5.47||||||||5.35||||5.7|6.05|||||||5.64||5.6|5.44||||||||||5.45|||5.44||5.38||||5.47|||||||||||||||||||5.7||||||||||||||||||||||||||||||||||||||||||5.32|||||||||||||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|77.8|77.3|77.2|76.4|75.8|77|76.5|76.1|76|76.8|76.55|78|78|76.8|72.5|74.5|75|75|74.9|75|76|74.8|75.9|74.6|75.3|74|75.5|78.5|79.2|79.1|79.448|79.7957|80.2|80.2|78.4|76.8|76.4|76.1|75.699|75|76.75|76.75|77.751|76.9|77.2|77.3|76.9|76.8|76.4|77|77.7|78.004|78|80.0001||79.6|80.2|78.8|||76.4|76.5|77.9|76.3911|77.5|75.88|75|75.8|76.5861|76.3|77.2|76.6151|77.8|78.2361|76.3|75.1|74.8|76|75.7|75|81.0001|81|81|82.2|80.3|79.6|81|78.8|77.8|75.1|75.6|75|70.2|64.4|63.4|62.7|62|62.2|62|60.1|58.3349|58.3|61.5|62.7|64.6|64.5|63|62.7318|60|59.8|62.5|63.5|64|64.5909|65.644|66|66.3|65.3|64.254|64.1|64.9|63.075|63.8|62.3|64|66|66.5|66.6|67.3|67.7|68.2|67|71|70.4|72.1|72|70.6|69.3|69.6|70.65|73.1|75|75.5||75.5|75.7|75|76.1983|76|75|77.177|77|77|79.1|78.1|79|78.9|79.2|78.5|77.2|76.6|73.99|67.5|66.6164|65.0765|65.6|65.9|65.8|65.8|67.1|67.2|67.45|67.2072|69|70|71.4|71|72.1|73.1|73.1|73.1|74.3|74.9|74|73.7|72.5|71|71|71.1|71.4|71.54|72.1|73.1|73.1|75|73.5|75|76.4|75.6831|76.222|76.2|77.1|78.4|81.2|75.5|76.7|83.9004|79.1|78|77.2|75|75.1|73||75|74.2|72.2|72.4|71.75|70.6|72.2|71|76.1|76.2485||76|75.5|75|70.5156|75|76.4687|77.35|70.6201|67.196|65.5249|68|68.404|73.5|75.425|76.2|75.8|77.318|85|||80.54|76.2|76.2|77.1|80.7|81.8977|77.6
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|412.2|412|425|417|413.6|410.2|422.762|392.4|403.872|410|410.2|430|441|448.36|448|445.3|447|436.24|465|456.2|430|432|441.2|441|420.2|415.2|420|415|420|420|421.3|415|355|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|71.8|68|68.4|68|69.2|67.6|68.6|67.6|66.2|65.4|65.6|71.8|73.4|70.8|69.8|73|69.2|69.4|73|72.8|72|72.4|73.8|72|69.8|66.2|66.4|65.6|66.8|66.8|66.2|66|67.2|67.8|64|59.6|66.6|66.2|66.6|67.4|66.4|67|66.4|65|64.8|68|66.6|66.6|65.2|65.2|61.2|59|58.4|59.6|||58.4|57.4|60|||55.4|54.4|50.6|53.2|51.6|49.3|49.2|49.3|49.3|50.2|51.2|51.2|51|50.6|49.8|49.3|49.8|47|46.9|46.3|46.3|47.8|47.1|44.3|46.8|47.2|47.6|47.7|48.2|47.7|48.3|47.3|47|48.2|48|47.5|46.5|46.2|46|46.9|47.6|46.8|45.9|45.9|45.4|45.4|46.7|47.9|47.6|47.4|46.2|46.4|48.4|46.6|44.4|49.2|49.7|47.7|46.8|47.6|47.7|47.2|45.1|45.1|44.2|43.8|43|42.1|45.5|45.4|45.2|45.2|44.2|44.3|42.8|42.2|42.5|43.1|40|42|42.5|42.1|42.5|41.7|41.8|41.5|41.1|40|38.9|39.7|37.4|37.1|37.9|38|38.1|38.7|39.1|39.2|38.8|38.3|38.6|38.1|37.2|36.7|39|39.4|39.8|38.9|38.8|40.7|40|39.2|38|37.3|35.9|36.8|36.6|36.3|33.8|34|34.8|34.2|34.1|33.7|33.2|33.4|33.5|32.4|32.4|31.4|31.4|31.9|31.6|31.4|32|32.4|32.7|31.8|30.7|31.5|32.3|30.5|32.3|32.2|30.9|30|29.7||29.2|28.7|28.6|28.3|27.9|28.3|28.2|28.1|28|26.7|26.8|27|27.3|27.4|27.4|28|28.3|28.2|28.2|27.1||30|28.3|28.6|27.9|26.5|26.7|26.5|25.7|27.1|27.2|27.2|27.1|28.1|||27.8|25.5|26|23.5|22.7|22.5|23.2
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|7.41|7.37|7.97|7.9|7.83|7.77|7.69|7.64|7.53|7.53|7.57|7.58|7.53|7.59|7.5|7.58|7.68|7.69|7.62|7.76|7.91|7.97|8.02|8.08|8|7.86|7.87|7.88|8.03|8.12|8.11|8.14|8.05|8.07|7.96|7.95|7.99|7.85|7.83|7.99|8.03|8.05|7.99|7.91|7.85|7.81|7.73|7.77|7.73|7.88|7.94||7.82|7.76|||7.99|7.94||||7.92|7.71|7.62|7.87|7.93|8.07|7.97|7.98|7.9|7.93|7.92|7.84|7.87|7.8|7.71|7.77|7.82|7.89|7.97|8.03|8.16|7.98|8.04|7.97|8.12|8.21|8.13|8.03|7.83|7.88|7.99|7.8|7.22|7.09|7.04|6.93|6.72|6.68|6.44|6.49|6.49|6.64|6.79|7|6.95|7.02|7.16|7.06|6.99|7.02|7.14|7.2|7.31|7.33|7.05|7.06|7.06|6.96|6.79|6.83|6.49|6.49|6.52|6.4|6.41|6.62|6.77|6.95|7.26|7.09|6.89|6.82|6.74|6.74|6.75|6.7|6.71|6.61|6.53|6.64|6.62|6.62||6.68|6.7|6.73|6.71|6.66|6.57|6.49|6.47|6.57|6.45|6.42|6.56|6.61|6.6|6.49|6.42|6.46|6.58|6.42|6.14|6.17|6.1|6.15|6.03|6.13|6.18|6.24|6.32|6.29|6.16|6.18|6.24|6.26|6.24|6.25|6.24|6.18|6.14|6.15|6.33|6.25|6.23|6.1|6.15|6.08|6.18|6.06|6.2|6.21|6.27||6.58|6.63|6.47|6.16|6.37|6.38|6.69|6.72|7.02|6.8|6.52|6.5|6.27|6.14|6.04|6.16|6.08|5.94||5.68||5.59|5.63|5.5|5.41|5.37|5.59|5.79|5.89||5.68|5.66|5.7|5.68||6.02|5.77|5.7|5.67|5.38|5.29|5.28|5.29|5.45|5.51|5.44|5.54|5.7|||5.77|5.53|5.61|5.52|5.49|5.56|5.47
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.6|10.66|10.74|10.6|10.56|10.64|10.34|10.22|10.16|10.16|10.2|10.2|10.16|10.36|9.7|10.64|10.48|10.46|10.42|10.58|10.56|10.66|10.68|10.72|10.6|10.54|10.7|10.72|10.78|10.7|10.76|10.88|10.84|10.88|10.92|10.68|10.66|10.62|10.52|10.34|10.7|10.8|10.72|10.92|10.92|11.12|11.1|10.92|10.9|10.9|10.8|10.7|10.78|10.82||10.6|10.52|10.3|10.12||10.06|9.72|9.63|9.53|9.4|9.7|9.77|9.78|9.78|9.5|9.66|9.76|9.77|9.78|9.95|9.72|9.73|9.85|9.8|9.77|9.91|9.9|10|10|9.65|9.87|9.91|9.92|9.48|10.08|10.14|10.08|10.14|10.22|10.24|10.2|10.2|10.22|10.18|10.16|9.77|10.18|10.46|10.62|10.62|10.66|10.74|10.46|10.66|10.78|10.48|10.72|10.7|10.62|10.54|10.46|10.72|10.82|10.74|10.86|10.9|10.82|10.7|10.56|10.76|10.48|10.72|10.66|10.6|10.7|11.14|11.18|11.1|11.16|11.1|10.9|11.04|10.98|11.02|10.98|10.82|11.08|11.08|11.08|11.06|10.98|11.22|11.3|11.22|10.9|11.04|10.82|10.08|10.3|10.56|10.08|10.04|10.4|10.04|10.3|10.36|9.89|10.02|9.81|9.86|10.1|10.38|10.42|9.97|10.22|10.26|10.1|10.32|10.04|10|10.2|10.12|9.31|9.6|9.59|9.58|9.2|9.32|9.1|9|9.09|8.94|8.99|8.98|8.94|8.66|8.45|8.57|8.55|8.75|8.8|8.71|8.59|8.56|8.76|8.61|9.02|8.91|8.9|9.02|8.72|8.63|8.14|8.32|7.98|8.5|8.4|8.36|8.09|7.96|8.05|7.8|7.69|7.95|7.85|8|8.25|8|8|7.86|7.76|7.62|7.77|7.83||7.91|7.94|7.91|8.08|8.01|8|7.85|7.58|7.98|7.89|7.56|7.54|7.5|||7.9|7.3|7.2|7.21|6.92|7.03|6.81
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|16.31|16.13|16.48|16.25|16.3|15.68|16.22|14.93|14.52|16.73|16.79|17.23|16.93|16.46|15.63|16.68|16.85|16.45|20.04|20.98|21.08|22.58|22.56|22.98|23.3||21.76|21.96|20.84|18.52|18.59|18.4|17.98|18.3|18.02|16.84|17.4|16.7|16.98|18.1|19.4|19.39|17.32|16.09|16.13|16.13|16.51|17.37|17.02|17.61|16.81|14.97|15.04|15.64|||15.61|15.62||||15.54|14.04|13.26|13.85|13.99|13.26|12.29|12.28|12.4|11.96|11.25|10.5|9.99||||||10.15|10.27|9.57|10.21|||10.33|10.8|10.92|10.96|11.08|10.9|10.8|10.99|11.54|11.69|11.35|11.5|10.84|10.21|10|9.9|9.97|9.67|10.16|11.32|9.8|10.04|10.94|11.5|11.89|11.42|11.6|9.39|6.82|5.84||5.02|4.95|4.88|4.87|||3.89||||3.72|3.93|||||||4.19|||||3.5|3.63|3.51|||||3.61|3.36||||3.21|3.2||3.19||3.35|||3.23|3.28||||||||||3.33|3.61|3.49||4.41|3.95|3.45||||||||2.93||||||||||||||2.82|||2.95||3.03|3.04||||||3.52||||||2.83||2.91|||3.06|3.17|||||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|72.4|72.6|72.7|73.9|73.6|73.7||73.4||||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||77.5|||||||||75.55|74.35|73.6|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|67.5|68.2|68.1|67.55|68.3|68.2|68||68|67.65|67.15|66.05|65.5|66.95|66.45|68.5|68|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|64.5|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|65.3|64.47|64.4|64.4|63.35|62.05|61.8|61.2|61.29|59.88|58.15|57.1|57|57|56.7|57.2|57.26|57.6|57.2|57.7|60|59.3|61.7||61.1|59.85|59.85||58.05|58.75|57.66|56.8||||56.6|55.57|55.35|53.51|50.95||53.3|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|51.65|52.9|53.4|||||53.56|51.2|||48.2
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|116.2|113.8|115|116|115.4|113|113.4|115.4|118|119|118|119.0001|117|115.4|114.6|119|118.4|116.4|114|115|117.2|117.8|112.5444|117|115.6|117|117.2|117.6|117.8|116.2|116.2|116.488|117.4|117|116.1|115.6089|116.6371|118.4|115.4|120.2|120.5|122.8|122.3112|120.2|126.2|127.6338|126|123.4|123.382|126.3601|119.2|115.6681|113.618|113.6321||115|111|105.2|||105.2|102.2|101.198|98.225|101.5961|102.2|102.8|99.6921|102.4|101.2|104.1921|110.0001|111.4|108.6|108|110.409|110.6|110.248|107.2|109.8|108.8421|109.4|108.8143|108.8779|108.4|110|112|111.4|111.8843|112.14|110.2|108.8|108.4|108.264|108.4|109|108.1765|102.2|99.4277|99|99.1|102|106|106|100.2|93.4|94.3|93.1|92.7|92.7|92.5|93.1|95.1|96.2|95.6|96.7841|95.2|90.6|90|92|94|96|99.4|98.6|97.4|93|99.3|97|97.1|102|102|99|97.6|99.1|100|100|110|110|111|110|111|114|114||112.8|112.4|112.4|115.0001|115|115|116.0401|117|115|115.4|115.2|115|115.4|115.4|115.6|115.8|117.4|117.1841|116.8|116.6|117|116.912|116.4|118|117|116.6|120.2|118.5|115|116.0001|114.2|112.4|113.4|115|116|115.6|117.8|117.5|115.2|107.2|103.2|106.4|105|105.0001|109.4|117.2|110.2|115|116|115|115.2|109.4|112|112|115|112.4468|114.01|123|125|124.4429|120.8304|115.5641|117.2|117.264|114.9921|112.7313|114.9281|115|113.2||113|113.776|113|105.4|105|101.2|102.565|103.2|105|102.2361||102|98.2|95.1|91.7|90.8|93.1|86.9061|85.8|85.9|89|91.4|79.7912|76.1|84.961|85.1|85.844|82|87.6893|||87|88|84.1|76|75|73.9|73.1
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|104.6|107.4|110|110|108.4|107.6|106.2|106.2|104|102.6|103|104|103.2|103|98.7|98.6|98.3|98.3|97.7|99|100|99.7|100.4|98.5|97.4|99.7|98.4|99.9|100.8|100.8|102.2|100.6|99.6|101|99.5|100.8|101|101.6|101|99.5|110.2|114.2|113.6|112|110.8|113|113.8|111|112.4|105.4|105.4||107.2|108|||107.2|106.4|106.2|||98.5|101|98.3|102.4|102.8|102.2|102.2|101.4|101|103.6|101.8|101.8|102.4|101.4|101.4|101.4|101|98.7|98.8|98.3|98.8|96|90|86|85.6|87.4|87.4|87.6|87.4|87.1|87.3|88|84.6|83.2|83.2|81.3|82.2|75.6|78.1|76.6|79|82.8|84.8|88.9|89.2|97|96.5|96.9|97|95.3|97.6|97.2|99|97.7|97.4|89.4|90.8|90|90|89|89.4|89.9|89.4|87.8|86.6|86.9|86.3|88|89|89.1|89.1|89.2|92.1|91.6|88.3|87.5|87.6|88.5|88.3|90.3|89|89.1|90.1|90|90.6|85.1|84.5|84.7|85.1|85.2|83.8|85.1|86.8|87.1|88|87.6|88.1|88.1|88.3|88.2|87.1|85.7|85|85.8|85.8|86|85.4|83.6|82.6|87.5|87.5|87.2|90.4|90.9|90.5|89.6|94.5|93.5|93.4|95|94.9|95.1|95.4|94.5|94.7|94.4|92.4|90.5|90.6|90.9|95|95.5|95.5||95.6|94.2|94.2|89.9|87|90.2|95.5|97.3|100.6|96.9|93.3|93.3|93|92.9|92.8|94.1|94.4|90.5|88|88.5||85.4|84.2|83|78.3|79.2|83.5|79.3|80|78.9|77.3|77|76.6|75.3||78.6|76|74.6|75.7|78.1|77.1|78.5|80|82.3|78.5|77.7|77.1|83|||80.2|79.9|75.7|74.1|71.9|72|73.1
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|5.9|5.83|5.91|5.99|5.99|6.04|6.05|6.08|5.99|6.01|6.04|6.07|6.11|6.11|6.03|6.12|6.09|5.98|6.03|5.89|5.75|5.74|5.79|5.59|5.44|5.51|5.5|5.33|5.22|5.13|4.98|4.93|5|4.97|||4.89|5.09|5.08|5.18|5.21|5.19|5.18|5.11|5|5.18|5.21|5.29|5.25|5.45|5.4|5.33|5.21|5.15|||5.19|5.17||||5.11|5.13|4.94|5.17|5.29|5.25|5.2|5.26|5.16|5.26|5.11|5.02|4.97|5|4.89|4.64|4.57|4.48|4.47|4.41|4.41|4.17|4.09|4.04|3.94|4.02|3.99|4|3.86||3.77|3.67|3.63|3.43|3.45|3.45|3.46|3.48|3.23|3.21|3.26|3.23|3.36|3.53|3.55|||3.74|3.73|3.66|3.72|3.77|3.79||3.88|||3.84||3.75|3.74|3.65|3.81|3.79|3.8|3.94|3.99|4.02|4.24|4.18|4.16|4.15|4.16|4.21|4.51|4.49|4.5|4.47|4.32|4.42|4.34|4.21||4.12|4.21||4.31|4.28|4.21|4.28|4.41|4.42|4.47|4.41|4.49|4.47|4.47||4.35|4.35|4.35|4.29|4.26|4.2|4.22|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|4.2|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||4.51|4.44|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|3.83||3.67|3.58
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|299|299.5|300|299|305|311.5|303|283|279|279|287.5|287.9704|278.5|278|280|280|281|275|294.122|292.5|293.5|307.2897|305.1838|300.253|286|298|302|310|311|324|321.5|307.5|314|303.5|300.5|280.525|299.5|311.8804|322.5|327.7325|344.5|344.0125|332.345|375.18|383.2106|392.3312|394.5|400|414.5|426|424.5202|423.5|406.5|404.5||403|402|410.943|||398|398|394.5|384|394.5|387.5|366.5|366.5|341|353.5|357.5|350.0713|342.5|344.9938|344.5|345.5|336.212|337|334.203|345.5|354.9687|351.2334|359.542|399.5|388|395.5|386.5|374|378.2624|402|401.5|362.5|354.5|332.5|378.5|388.5|375.5|382|341.5|356.5|332.5|330.319|343.5|364|339|335|305|298|299|297.5|235|225|224|217|225.5|217.5125|211|215|215|212.5|214.5|209.5|206.5|205|195|187.4|184.4|179|185|189.4|193.6|186.8|186.6|178.2|173.2|176|175.4|172.4|179.6|177.4|181|178|184.3638||197.2|200.815|200|196.4|194.531|197|194.2|192.2|194.8677|189|191.7695|193|181.2|170.4|173.4|168.364|161.2|168|166.8|162.264|155.8|159.4928|161.6|160.6|166.3959|165.8|167.8565|164.701|160.2|153|136|134.214|132.003|141|157.64|147.2|147.6|144.4|142.2|141.81|137.692|138.6|137.7932|132.2|140|139.214|138|136|133.8|142.7137|138|140.2|142.0465|136.2|134.8|131|136.6|146|140.2|146.8|151.2|144|139.2|136.2272|136.916|128.6613|124.8|126.2|116.8||111.09|104.293|103.9|95.1|95|87.7|90|87.753|80.77|75.62||71.5|71|71.144|62.7602|57.0434|56.6|56.9|56.9929|57.1|56.94|57.025|57.5|58.6|62.72|60.9|57.7845|57|57|||60|60|63.7|62.2|59.727|65.6|64.9
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|7|7|7|7|7|7|7|7|7|7|7|8|8|7|7|8|8|8|8|8|8|8|8||9|8|8|8|8|8|8|7|7|6|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|6|7|6|7|6|6|6|7|7|7|7|7|7|7|6|6||6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|5|5|5|5|5|6|6|6|6|6|6|7|7|7|7|7|7|7|7|7|7|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|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||3|3|3|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|8.52||8.36||||||||||||8.17|||||||||||7.39|7.25||||6.83|7.21|6.92|6.78|||||||||7.11||||6.67||6.65||||||||6.69|||||||||||6.8|||||6.95|6.96|||||||||||||||||||||||||||||||||||||||||||||6.09|6.08|||||||||||||||6||5.97||||||||||||||6.28||6.35||||6.03||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.06|||||||||4.99|
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|190.2|190.9|192.6|189.5|190.1|190|187.9|179.2|178.6|177.8|183.8|182.4|178.7|175.4|168|174.9|179.6|175.4|230|232.2|234|240.6|245.4|248.8|264|255.6|250.4|250.2|255.4|254.2|255.4|255.2|243|232.6|231.6|229.4|228.6|229.4|228.6|229.8|233.2|224.2|222.8|225.6|228.2|232.6|228.6|230.4|239.8|244|240.2||253.6|251.8|||256|250|247|||247.2|246|242.2|244.2|239.2|238|237.2|234.4|225|238.4|244|248.2|246.4|246|246.8|245.2|263.4|255.2|247|245.8|238|236.4|248.2|251|251.2|252.8|251.4|269.6|257.4|252.4|253|256.6|270.6|297|285.8|266.4|266|273|271.4|271.2|272.6|281|289.2|295|296.4|291|300|304.8|313.2|310.4|314|303.8|301|294|293.6|301.2|300.4|299|298.8|298|301.4|296.2|285|273.2|275.2|264.4|263.2|265|265.6|261|261.4|260.4|261.4|265.4|262.6|256.6|254|256.2|238.4|252.4|243|233|216.2|210.4|211.4|210.2|209.8|208|210|215.4|225|223.4|220|223.6|222|225|237|233|230|222.4|221.4|220.2|219.6|212.6|212|211|211.6|208.4|206.2|211.6|212|214.4|214|211.8|201|204.4|200.6|202.4|207.6|208|209|207.6|207.8|206.4|206.6|200|193.8|193.2|196.3|190.1|193.5|191.5|192.1||189|186.5|185|180.6|180.2|175.6|203|199.6|200.4|204.2|212.2|215.4|214.2|209|200.8|197.3|211.4|227|227.8|222||215|216|223.4|217|211.2|215|216|199.2|192.4|187.1|186|185.8|175||188.3|191|180.1|196.8|191.1|190.2|190|187.5|186.1|185|184|182.4|175.1|||172.3|166.1|166|165|164.5|150.5|154.5
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|27.905|26.75|29.38|30.7|32.99|34.115|34.2|32.6|32.2|34.525|38|41.5|41.5|40.705|38.55|42.25|42|41.3|44.71|44.5|44|45.545|47.05|47.94|45|42.58|42.5|42.54|43.36|43.64|42.92|43.385|42.6|42||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|26|26|28|28.025|27|23.1501|24.0125|25|26.5|26.801|26.5375|26.525|27.0375|26.5375|25.7|23.5|22.025|21.0125|21.025|22.5111|23|24.5|24.525|24.0375|24.5375|24.5125|24.16|26.025|26.5|27.25|21|25.5|22.5|21.525|23|19|13.005|28.5|29.5|29.5125|28.5|28.5|28.85|28.8501|30|29|29|29|29|30.5|29|28.5|28.9|31||31.77|31.855|32.4001|||32.3333|33.25|32.5|30.02|33|35|36|36|36.3|38.015|39|39.5|37|38|38|39|36.5|35.11|31.5|31|28|27.77|27.5|28|27.5|27.5|27|28|27|29|28.5|27|26|27|28.4951|29|28.666|27.5111|26.53|27.005|26.1|26.1111|28|29|29|29.5|27.8555|27.888|29.03|31|29.03|29|31|29.2666|33|30|26|27|26.6001|21.1001|18.7999|17.4|18|17.1001|17|16.6666|17.33|16.75|16|19|19|19|19|19.5|19|18.6001|19.6111|20.8111|22|22.2449|22.5|22|21.55||21.5|23|24.22|25|21.01|21.16|22|21.5|22|21.5|21.0251|21.5|21.1111|21.83|20.83|17|16.8001|16.9|16.5|16.5|16.5|15.5|16.59|17.5|17.2|17.5|17|17|17|18|17.5001|17.888|15.751|15.3|14|12.5|10|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|0.7105|0.71|0.712|0.7045|0.691|0.6965|0.702|0.7095|0.686|0.677|0.6915|0.73|0.7015|0.697|0.6955|0.6995|0.67|0.6505|0.636|0.614|0.594|0.6185|0.63|0.619|0.603|0.598|0.6115|0.6175|0.633|0.6385|0.627|0.6355|0.639|0.6255|0.6145|0.6165|0.623|0.6095|0.61|0.6365|0.6585|0.6725|0.6715|0.671|0.6785|0.65|0.664|0.675|0.68|0.717|0.72||0.699|0.722|||0.7285|0.6835|0.63|||0.6105|0.605|0.586|0.622|0.633|0.61|0.59|0.587|0.5765|0.5825|0.592|0.573|0.5635|0.574|0.568|0.576|0.615|0.6125|0.6145|0.608|0.617|0.5985|0.5885|0.5925|0.595|0.5855|0.5745|0.548|0.504|0.5|0.522|0.488|0.373|0.369|0.3704|0.37|0.3692|0.366|0.361|0.3658|0.3608|0.373|0.38|0.375|0.3614|0.365|0.372|0.3634|0.3568|0.362|0.3606|0.37|0.3758|0.3886|0.3924|0.3864|0.3888|0.385|0.384|0.3788|0.374|0.378|0.382|0.3802|0.39|0.4|0.4|0.4|0.4238|0.4346|0.424|0.4404|0.4526|0.44|0.4216|0.4214|0.4252|0.4294|0.4252|0.4324|0.432|0.43|0.435|0.449|0.448|0.455|0.4514|0.438|0.4332|0.434|0.444|0.4402|0.45|0.461|0.474|0.487|0.481|0.4714|0.475|0.4834|0.4952|0.475|0.458|0.4778|0.4826|0.481|0.47|0.4658|0.4922|0.5215|0.52|0.522|0.539|0.56|0.56|0.56|0.56|0.5705|0.566|0.5405|0.5615|0.594|0.7275|0.7345|0.76|0.735|0.7665|0.7235|0.7205|0.6605|0.7045|0.752|0.823||0.8|0.87|1.02|0.961|0.96|0.75|0.7071|0.7348|0.7738|0.7782|0.7237|0.6972|0.6629|0.6353|0.6401|0.6718|0.6504|0.6106|0.5845|0.5705||0.586|0.5915|0.5576|0.5536|0.5469|0.5513|0.5698|0.5863|0.6022|0.6073|0.6353|0.6508|0.6427||0.6703|0.6666|0.7819|0.7517|0.7292|0.7414|0.7252|0.7255|0.7543|0.7495|0.7406|0.7521|0.7966|||0.7771|0.7443|0.7373|0.6887|0.6766|0.6541|0.6512
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|258.5|252.5|246|240.5|246.5|240|240.8208|248.6402|246|243|244|252.5|243|244|241|253|253|257|264|258|256.5|241|246.5|234.0475|229.5|235|230.5|231.5|226.5|220|223|222|222.5|215|218.5|211.6988|216|226.1869|227.5|230|237.5|239.5|236|240.2739|238|246|246.5|246|243.5|266|256.2726|245.9547|240.5|237.5||238|240.5|238|||226.5|219.5|220.215|219.2362|221.7833|221.481|220|219.551|213.5|221.9638|213|210|204.5|209.5|209|213.2|213|211.5|202|196.4|192.8127|192.8|190|185.8|185.8|186.2|182.3059|186.6|186.3|178|173.8|178.2|172.2|176.8|172.8|172.2|162|162.2|165|166.8495|162.2|164|166.6|167.2|168.4|165.4|163|160.32|163.2|162.46|161.844|167.4|163.4|166.6|169.1817|162|158|159.8|160|152.6|154.8|156.4|158|156.2|148.2|150.8044|153|154.8|152.4|152.2|152|151.767|148|143|177.4|173.2|172.8|172.2|177.0001|172.4|174|174.4|171||170.6|170.6|170.6|171.3656|170.6|172.2|172.8|170.2|170.2|165.6|165|164.2|163.4|165|166.2|166.2|166|162|162.2|162.2|162.2|162|166|164.6|167.9452|165.6|168.1941|163.4|161.4|159.8|158.4|157.6|158.7102|157.4225|155.207|156|144.4|143.4|143.1656|139.9895|138.4|143.2|138.6|138.2|137.4|143.6|142.2|145.6|142.2|142.8|142.2|142.2|144|148|145.8|150|153.2|156.3861|151.6|155.2|153.4|149.6|148.369|148.5216|150.8|146.2|145.16|141|140||135.432|139.3803|138|133.8001|132.4|126.33|117|134|136.224|135||134|138|135.14|132.2|137.4|144.8|137.647|138.2|133.261|135.4|131|127|126.6|132|132.8|131.4|131.8055|139.96|||132|126.4|132.4|129.2|122|121.4|124
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|41.4|39.7|41.85|42.7|42.45|42.05|41.8|41.85|42.5|42.35|40.25|40.1|40|39.3|38.9|38.85|37.9|37.65|36|36.2|36.35|37.05|36.95|35.9|34|34.25|34.2|34.3|34.4|33.5|32.85|32.1|32.55|31.6|31.25|31.3|32.45|32.3|32.25|33.25|34.3|34.65|33.65|32.9|33.6|33.85|35|36.2|35.9|35.95|34.7|33.5|31.9|31.6|||31.4|30.5|30.25|||30.3|30|29.1|29.95|29|28.55|28.6|27.7|26.5|26.5|27.35|28|27.95|28.3|27.9|28.15|27.85|27.5|28.4|28.35|30.1|29.1|27.95|27.8|27.95|27.2|26.25|25.9|25.65|24.75|25.35|24.75|21.85||22.05|22|21.65|21.4|20.75|19.36|20.2|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|23.05|22.75||21.05|21.1|20.7||21.35|22||23.25||23|23.55||24.3|24.3||25.35|24.4|24.4|24.15|24.4|25|24.5|24.45|24.2|25|24.7|24|24|22.9|23.45|23.85|24.8|24.2|24.3|24.2|23.7|24.05|23.7|23.85|23.15|22.9|22.1|21.5||22.55|22.7|23.2|23.45|23.75|23.8|23.5|23.65|23.75|23.9|24|23.8|23.1|23.8|23.9|24||23.55|24.05|24.05|23.5|23.3|23.9|23.75|24.9|25.3||26.75|26.05|26.5|27.4|26.7|26.3|27.35|28.45|29.45|31|29.45|28.75|25.9|25||24.6|25.7|25.5|25.85|25.9|25.25|25.2|24.3|24.5|23.95|24.5|23.6|25.05|25.25|26|26.3|25.65|25.5|25.7|25.4||27.2|28.05|27.25|27.55|27.4|28.15|27.55|26.8|27.95|28|27.3|28.4|30.3|||30.3||31.4|30|27.55|26.2|26.7
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|13.64|13.66|13.78|13.46|13.44|13.58|13.48|13.66|13.58|13.22|13.54|14.16|14.6|14.78|14.22|14.5|14.26|13.98|13.94|13.64|13.62|13.84|14.18|13.84|13.56|13.22|13.1|13.12|13.04|13.12|13.3|13.26|13.46|13.3|13|12.48|12.76|13.32|13.3|13.24|13.3|13.22|13.42|13.44|13.54|13.8|13.7|13.8|13.58|14.12|14.04||13.68|13.64|||13.22|13.26|12.8|||12.8|12.88|12.5|12.82|12.72|12.56|12.46|12.2|12.22|12.2|12.4|12.28|12.22|12.18|12.2|12.18|12.28|11.8|12.02|11.98|12.16|12.44|12.4|12.42|12.14|12.36|12.6|12.74|11.2|10.06|9.71|9.86|10.24|9.86|9.79|9.56|9.58|9.38|8.96|8.94|8.81|9.2|9.34|9.56|9.59|9.74|9.9|10.04|10.06|10.02|10.04|10.06|10.06|10.02|10.08|10.08|10.16|10.16|9.93|9.84|9.75|9.67|9.64|9.45|9.35|9.6|9.47|9.41|9.83|9.32|9.39|9.4|9.35|9.33|9.4|9.16|9.41|9.55|9.33|9.63|9.81|9.91|9.94|9.98|10.24|10.46|10.7|10.38|10.04|9.77|9.15|9.01|8.98|9|8.33|8.95|8.94|8.76|8.44|8.35|8.41|8.38|8.57|8.5|8.5|8.25|7.98|7.85|7.71|7.87|7.8|7.75|7.71|7.74|7.7|7.71|7.6|7.71|7.6|7.64|7.45|7.53|7.68|7.57|7.44|7.35|7.16|7.16|7.24|7.2|7.2|7.5|7.46||7.44|7.42|7.34|7.08|7.04|6.99|7.39|7.5|7.71|7.66|7.56|7.47|7.4|7.16|7.06|7.15|7.17|7.1|6.99|6.92||7|6.76|6.91|6.91|6.7|6.86|6.9|6.9|6.77|6.78|6.75|6.66|6.56||6.95|6.9|6.69|6.73|6.32|6.33|6.18|6.22|6.32|6.25|6.11|6.22|6.43|||6.22|6.12|5.89|5.59|5.53|5.58|5.55
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|4.95|5.12|5.16|5.16||5.05|5.12|5.24|5.19|5.1|5.2|5.05|4.99||4.97|5|4.83|4.67||4.33|4.29|4.11|4.18|4.12|4.04|4.06|4.09||4|3.99|3.9|3.85|3.81|3.75|3.75|3.75|3.6|3.67|3.9||3.94||3.95||3.83|||3.96|||||3.91|4.16|||4.02|4|||4.03||3.88|3.81|3.96|3.85||3.91|3.88||3.88|3.9||3.94||3.87|3.83|3.76|3.73|3.73||3.83|3.79|3.82|3.68|3.67|3.65|||3.25|3.23|3.15|3.19|3.1||2.42||||2.22||2.21|||||||2.25||2.33|2.43||||||||||||||2.06|2.21||||2.42|2.4|2.35|2.31||2.44|2.42||2.37||2.29||||2.17|2.14|1.96|2.03|1.92|1.96|1.95|2|1.9|1.96||2.1|2.07|2.13||1.83|1.87|1.85||||||||||1.93|2.1|2.1||||2.15||||2.23||||2.45|||||2.35|2.79|2.88||||2.86||2.92|2.77|2.84||3.15|3.25|3.31||3.04|2.96|||2.85|2.74|2.59|||||||||||||2.13|||||2.38|||||||2.16|||||2.27||||||1.95|||1.87
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|3.85|3.95|4.04|4.065|4.095|4.04|3.8|3.62|3.595|3.585|3.595|3.645|3.73|3.72|3.72|3.65|3.61|3.645|3.725|3.7|3.7|3.8|3.805|3.8|3.775|3.79|3.825|3.8|3.81|3.815|3.82|3.805|3.79|3.695|3.8|3.8|3.865|3.86|3.845|3.935|3.875|3.825|3.885|3.9|3.97|3.975|3.965|3.97|3.99|3.97|3.98|3.97|3.86|3.805||3.88|3.9|3.935|3.88||3.97|3.92|3.92|3.88|3.83|3.785|3.76|3.65|3.685|3.72|3.72|3.745|3.69|3.665|3.58|3.525|3.505|3.44|3.42|3.435|3.42|3.405|3.45|3.505|3.51|3.51|3.38|3.33|3.34|3.215|3.325|3.305|3.37|3.25|3.18|3.17|3.195|3.125|3.225|3.235|3.41|3.4|3.44|3.425|3.5|3.505|3.485|3.515|3.535|3.455|3.5|3.535|3.53|3.515|3.55|3.565|3.51|3.53|3.49|3.44|3.49|3.485|3.48|3.49|3.45|3.45|3.54|3.55|3.53|3.56|3.62|3.62|3.66|3.705|3.71|3.725|3.755|3.74|3.71|3.66|3.62|3.615|3.55|3.535|3.6|3.47|3.48|3.815|3.72|3.61|3.6|3.6|3.6|3.62|3.59|3.57|3.54|3.455|3.435|3.5|3.515|3.525|3.495|3.42|3.42|3.42|3.5|3.505|3.505|3.52|3.54|3.54|3.595|3.65|3.56|3.535|3.635|3.67|3.63|3.625|3.62|3.625|3.65|3.68|3.635|3.63|3.625|3.6|3.54|3.565|3.54|3.565|3.64|3.595|3.625|3.68|3.725|3.7|3.625|3.65|3.69|3.79|3.78|3.715|3.725|3.71|3.67|3.59|3.58|3.59|3.56|3.585|3.6|3.545|3.51|3.53|3.525|3.555|3.57|3.57|3.58|3.6|3.765|3.81|3.715|3.755|3.745|3.695|3.58||3.61|3.64|3.685|3.72|3.74|3.665|3.575|3.55|3.69|3.645|3.525|3.525|3.605|||3.535|3.49|3.41|3.405|3.365|3.405|3.215
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.7|3.8017|3.7|3.7|3.6473|3.6394|3.6138|3.5|3.4693|3.4286|3.4571|3.5756|3.5|3.5|3.408|3.35|3.4748|3.3999|3.3869|3.35|3.4|3.283|3.35|3.2922|3.35|3.35|3.2534|3.2518|3.2008|3.2051|3.245|3.35|3.35|3.2845|3.2891|3.5|3.3145|3.3771|3.391|3.355|3.3737|3.35|3.35|3.283|3.241|3.3034|3.312|3.3045|3.3119|3.35|3.2|3.3011|3.2696|3.277||3.4|3.4|3.4|||3.45|3.3|3.45|3.4561|3.3868|3.45|3.45|3.65|3.55|3.65|3.55|3.65|3.65|3.65|3.65|3.5671|3.65|3.565|3.5854|3.65|3.65|3.65|3.55|3.65|3.718|3.65|3.55|3.7|3.55|3.55|3.4|3.55|3.5|3.55|3.55|3.6|3.4561|3.35|3.35|3.4|3.49|3.5|3.1747|3.39|3.3|3.3617|3.37|3.4|3.32|3.35|3.355|3.355|3.345|3.35|3.4|3.5|3.4|3.4|3.4|3.4|3.405|3.4|3.4|3.4|3.4|3.2641|3.0919|3.13|3.05|3.168|3.25|3.325|3.27|3.2573|3.3|3.35|3.35|3.3145|3.3036|3.4|3.4|3.3667|3.4||3.3|3.3|3.2|3.4324|3.44|3.4221|3.3665|3.2|3.3574|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.1906|3.2|3.2|3.12|3.1675|3.2|3.15|3.15|3.1793|3.1044|3.174|3.1481|3.1|3.06|3.1|3.1358|3.08|2.965|3.0437|3|2.9|2.9787|2.8|2.8195|2.7|2.7|2.78|2.7|2.7|2.7054|2.7513|2.42|2.6673|2.675|2.57|2.4878|2.5846|2.6151|2.5896|2.4937||2.6778|2.77|2.8||2.75|2.705|2.72|2.8743|2.9|2.935|2.65||2.65|2.65|2.65|2.915|2.65|2.77|2.7914|2.9|2.8395|2.65||2.65|2.65|2.7447|2.6286|2.65|2.42|2.75|2.75|2.6313|2.645|2.55|2.65|2.69|2.51|2.63|2.575|2.6313|2.6152|||2.565|2.485|2.4699|2.466|2.3154|2.111|2.111
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|49|50.5|50.25|48|49|47.015|46.5|45.205|45.505|48.035|47|52.93|54.3|54.2|55|55|55.17|55.21|57|55.2|56.5|59.01|58.49|59.7|60.55|58.1|59.2|60.21|61.05|58.1|58|57.41|55|50|52.39|50.15|50.55|54.33|55|55.4|57.5|58.51|59.02|57.7|56.01|57|57.51|57.7|54.5|57|64|57.35|56|51|||50|48.5|51|||48.5|47.9|47.96|44|44|43.5|41.2|41.2|41.4|41.6|41.8|42.3|43.1|43.5|43.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|6.3479|6.3735|6.3495|6.3591|6.2581|6.1282|6.3319|6.8145|6.582|6.5387|6.5836|6.5644|6.6221|6.6189|6.4553|6.513|6.5932|6.6141|6.6205|6.582|6.5996|6.7327|6.7022|6.6557|6.5964|6.6894|6.5916|6.5339|6.4216|6.3992|6.3383|6.311|6.311|6.1555|6.1154|6.1411|6.1218|6.0064|6.1154|6.1603|6.2244|6.1298|6.133|6.1058|6.2773|6.3014|6.226|6.2886|6.3094|6.4152|6.4778|6.3495|6.4457|6.5259|||6.5259|6.5547|6.5018|||6.4954|6.5275|6.5243|6.6461|6.6012|6.675|6.5483|6.606|6.5531|6.5644|6.6109|6.5259|6.505|6.6141|6.6092|6.5547|6.5307|6.4313|6.5419|6.5531|6.566|6.5756|6.5243|6.4537|6.5163|6.5002|6.4136|6.2405|6.2132|6.1443|6.2693|6.0288|5.8124|5.8396|5.9262|5.9406|5.9422|5.814|5.6841|5.7194|5.9647|6.0497|5.9919|6.0897|5.9663|5.907|5.8669|5.9551|5.9246|6.0128|6.0657|5.7755|6.1555|6.3383|6.4665|6.4457|6.5692|6.5339|6.6606|6.7359|6.7022|6.7968|6.7616|6.6798|6.7087|7.0149|7.0678|7.039|7.2217|7.3821|7.3196|7.342|7.164|7.2939|7.2314|7.0358|6.97|6.954|6.8834|7.0149|7.1191|7.0983|7.3147|7.3019|7.3805|7.3196|7.2923|7.257|7.2731|7.3115|7.265|7.2298|7.1432|7.1207|7.1352|6.9508|6.776|6.5259|7.3596|7.3356|7.3131|7.2731|7.079|6.9508|6.9283|7.0085|7.2747|7.4799|7.722|7.8808|7.7525|7.7509|7.5793|7.5023|7.4975|7.528|7.4575|7.4719|7.3853|7.4382|7.536|7.536|7.528|7.4222|7.4029|7.1993|7.2554|7.1223|7.4575|7.3965|7.536|7.5681|7.4607|7.4494|7.4959|7.7765|7.7204|7.4542|7.5521|7.4158|7.8134|7.9064|7.892|7.8006|7.5921|7.7348|7.544|7.4831|7.3356|7.1881|7.1672|7.1143|6.9171|6.6237|6.7568|6.8786|6.9636|7.4334|7.4639|7.4238|7.698|7.8567|7.6258|7.5408|7.6499|7.6996|7.6162|7.3388||7.1352|7.3757|7.6002|7.5585|7.5088|7.7733|7.4558|7.055|6.481|6.2549|6.0176|5.9374|6.1763|||6.1843|6.0048|5.9326|5.9246|5.8925|5.9102|5.8829
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.198|3.188|||||3.174|3.14||3.054||3.081|3.113|3.178|3.098||3.084|3.064|3.084|3.124|3.128|3.112|3.113|3.15|3.14|3.126|3.128|3.084||3.066|3.042|3.1|3.028|2.966|||2.94|2.95|2.88|2.897|2.931|2.847|2.849|2.814|2.834||2.858|2.887|||||2.734|2.696|||2.692|2.715||||2.702|2.674||2.638|2.63|2.644|2.692|2.678|2.652|2.66|2.674||2.67||2.64||2.632|2.682|2.684|||2.64|||||||2.546||2.496||2.441|2.358|2.32||2.358|||||||||||2.36||2.375||2.44|2.462|2.446||2.468||2.443|||2.305|2.317|2.317|2.234|2.256|2.324||2.314|2.384||2.46|2.446||||2.446|2.464|2.469|2.44||2.456||||||2.394|2.445|2.472|2.508|2.517|2.539||2.518|2.52||2.54|2.528|2.422|2.43|2.4|2.464|2.35|2.373|2.31||2.405|2.446||2.498|2.465|2.388||2.426|2.312||2.282|2.286|2.262||2.22|2.266||||2.14|2.13|||||2.168|2.166|2.138|||2.252||2.128|2.126|2.164|2.236|2.388|2.216|2.164|2.256|2.192|2.176||||2.132||2.078|1.883|1.845|1.923||1.86|1.87|||2.065||||2.01|||||2.115||1.92|||||1.675|1.65|||||1.69|1.6|||||1.534
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|0.6435|0.6585|0.665|0.6665|0.6535|0.656|0.6445|0.6425|0.6425|0.6305|0.6185|0.6425|0.645|0.642|0.636|0.653|0.6635|0.6735|0.6655|0.6595|0.6705|0.686|0.648|0.6145|0.5805|0.5895|0.5915|0.596|0.5715|0.562|0.56|0.554|0.546|0.54|0.538|0.5395|0.5395|0.5345|0.5395|0.5615|0.586|0.6025|0.6005|0.589|0.591|0.615|0.619|0.623|0.615|0.6285|0.6235|0.601|0.5855|0.5835|||0.588|0.589|0.5865|||0.584|0.578|0.5605|0.585|0.5715|0.573|0.5595|0.562|0.569|0.574|0.591|0.576|0.5725|0.576|0.566|0.558|0.5335|0.538|0.56|0.574|0.5845|0.58|0.56|0.557|0.5545|0.5355|0.53|0.5095|0.4804|0.4868|0.5035|0.4788|0.4238|0.4216|0.444|0.4404|0.453|0.4336|0.4226|0.4142|0.4278|0.46|0.4842|0.497|0.4388|0.45|0.4242|0.4252|0.424|0.428|0.412|0.415|0.4396|0.4604|0.474|0.4982|0.5|0.4852|0.46|0.4416|0.4178|0.4268|0.435|0.432|0.437|0.4554|0.463|0.4772|0.512|0.533|0.5325|0.5|0.5405|0.544|0.554|0.5555|0.5605|0.5735|0.5845|0.5915|0.5995|0.5725|0.581|0.5785|0.5885|0.603|0.6065|0.6|0.5965|0.608|0.6005|0.6095|0.603|0.5975|0.6105|0.6105|0.5985|0.5835|0.5735|0.597|0.631|0.614|0.593|0.5815|0.57|0.5575|0.5705|0.5895|0.6055|0.6045|0.6255|0.6245|0.6235|0.639|0.633|0.627|0.6385|0.6375|0.562|0.6025|0.657|0.6515|0.668|0.6665|0.6915|0.684|0.697|0.697|0.7005|0.7055|0.724|0.7355|0.724|0.7385|0.7395|0.7535|0.753|0.728|0.7335|0.7525|0.81|0.833|0.844|0.818|0.787|0.79|0.808|0.802|0.78|0.77|0.7325|0.705|0.693|0.6805|0.695|0.6935|0.6925|0.7625|0.762|0.775|0.781|0.7805|0.778|0.772|0.775|0.788|0.785|0.805||0.84|0.7985|0.775|0.773|0.7865|0.82|0.8225|0.816|0.8315|0.826|0.784|0.7795|0.866|||0.8935|0.87|0.895|0.8695|0.839|0.8335|0.82
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|29.4|29.5|29.6|29.8|29.5|29.35|29.3|29.1|29.3|29.45|29.5|29.5|29.8|29.85|29.5|29.8|29.6|29.05|29.2|29.05|29.05|29.3|29.5|29.35|29|28.65|28.65|28.65|28.8|28.9|28.9|29.3|29.15|28.7|28.65|28.5|28.75|28.85|28.75|28.85|29.15|29.2|29.2|29.1|29.2|29.35|29.15|29.3|29.5|29.65|29.8||30|30|||30.1|30.15|30.65|||30.25|30.15|30.05|30.55|30.65|30.55|30.6|30.5|30.3|30.6|30.65|30.6|30.65|30.75|30.7|30.75|30.65|30.8|31.05|31.25|31.2|31.1|31.25|31.3|30.95|31.1|31.2|31.3|31|31.05|31.3|30.9|30.8|30.5|30.4|29.4|29.25|28.5|28|27.7|27.7|28.65|29.1|29.5|29.35|29.8|30.25|30.6|30.2|30.1|30.45|30.35|30.3|30.75|30.6|30.6|31.3|31.3|31.05|31.2|31|31.05|31.65|31.25|31.1|31.35|31.25|31.6|32|31.8|31.2|30.95|30.65|30.4|30.2|30|29.65|29.35|29.15|29.45|29.45|29.25|29.25|29.25|29.1|29.1|29.05|28.8|28.8|28.85|28.7|28.7|28.8|28.85|28.95|28.9|29|28.95|28.7|28.55|28.35|28.25|28.15|28.1|28.2|28.45|28.5|28.3|28.25|28.95|28.4|28.15|28.15|28.1|30.4|30.45|30|30.4|30.5|30.3|30.25|30|30.2|29.6|29.4|28.9|28.8|28.8|29.7|29.45|29.7|29.65|29.25||29.5|29.05|28.5|27.3|27.25|27.7|28.45|28.45|28.9|28.4|27.6|27.75|27.1|26.65|26.25|26.65|26|25.9|25.55|24.95||24.2|23.85|24.6|22.25|22|23.1|23.7|23.7|23.65|23.65|22.8|21|25.25||26.3|27.35|27.5|28.2|26.4|26.1|25.3|24.85|25.15|25.6|25.1|25.65|26.5|||26.6|24.75|24.25|22.55|21.85|21.5|21.5
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|21.86|21.51|21.34|21.92|22.74||22.7||22.27|21.68|22.09|23.02|22.56|22.54|21.92|22.54|22.06|22.18|23.64|24.43|23.66|24.16|24.73|24.5|22.91||23.17|22.97|23.07|22.62|22.08|21.53|20.49|19.64|19.41|19.43||20.2||20.69||21||20.86|20.41||21.38|21.26|21.06|20.38|||19.05|18.83||||19|||||||||19.14|19.14|18.21|||||17.01|17.14|16.91|16.7|16.93||17.24|17.41|17.58||||17.3||16.88|16.89|16.34|16.49|16.36||||16.93|15.88|15.52|15.72||14.85|14.51|15.16||15.51|||15.76|15.51||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||14.45|14.38|||14.03|14.29|14.53|14.14|14.43|14.08||14.59|14.85|14.51|14.39|15.03||14|14.16|14.19|14.35|14.26|14.44|14.28|14.34||13.69|13.5|13.71|13.61|12.66|12.12||12.04||12.35|12.32|12.61||12.46||12.57|12.49|||12.47||12.47||11.6|11.46|||||11.19|10.92|11.43||11.35|10.77|11.03|11.12|11.3|11.51||10.63|10.62|12.03|12.21|12.41|12.28|12.08|||9.41|9.31|9.68|||||8.21|8.17|8.2|8.02|7.6|7.54|7.67|7.92|7.84||7.82|7.8|8.17|||8.21|8.6|8.49|7.91|7.91|7.91|7.85|7.8|7.87|8.06|8.04|8.08|8.47|||8.57|8.67|8.53||||8.92
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|218.8|214.8|211|206.8|228|224|217|212|217|236|250|260|260.6|253|234.2|246|230.6|208.8|223.6|240.2|256|270.2|271|261|264|254.6|250|250.4|249|249|248.6|256|255.4|255|243.2|235|252|261.4|258.2|270.6|279|268|247|230|240|235.6|256|280.8|265|275|258.6||247|228.4|||199.6|225|198|||185.6|191|168|150|146|142.2|132|122.6|117.4|117|116|118.8|116.4|115|109.6|109.4|109.8|118|115|96|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|48.7|49.52|49.96|50.7|49.16|48.98|48.76|47.48|46.64|46.3|46.22|46.44|46.56|46.56|45.44|45.58|45.43|45.66|45.88|46.26|46.7|47.62|48.28|48.84|48.78|47.68|48.84|45.8|46.5|47.5|48.04|47.98|47.5|46.56|45.72|44.9|45.94|46.1|45.72|45.64|46.01|46.54|46.19|46.74|46.48|47.11|43.98|43.86|44.36|44.6|44.38||44.14|44.18|||44.16|43.67||||42.42|42.4|41.94|43.42|43.26|43.22|42.62|43.63|43.69|44.34|44.24|44.34|43.9|44.54|44.44|44.46|44.96|43.8|43.84|43.44|43.12|43.09|43.67|43.61|44.1|44.74|44.92|44.92|44.51|43.36|44.92|42.6|40.66|40.48|42.11|40.78|40.64|39.94|40.04|39.82|39.7|39.68|41.2|42.84|45.29|46.3|46.78|47.2|47.97||47.32|47.46|48.32|47.66|46.74|47.07|47.28|47.2|47.61|48.3|48.95|48.54|46.76|46.3|46.66|47.34|47.76|49.26|50.15|50.15|49.8|47.8|48.69|49.14|46.96|46.74|46.01|46|45.76|46.52|47.18|46.98||46.16|45.92|45.82|46.25|46|43.8|43.86|44.14|44.2|44.72|44.64|45.04|44.96|44.7|44.47|43.78|44.2|44.38|44.47||44.7|44.59|45.68|45.98|45.4|45.52|44.4|38.5|38.64|37.94|38.68|37.4|36.14|35.06|35.61|34.78|35.88|36.44|36.63|36.52|36.92|37.02|37|36.42|37.22|36.88|36.3|37.2|37.5|37.38||37.66|38.16|38.64|37|36.98|37.74|40.65|40.58|42.2|43.46|42.8|42.66|41.48|41.56|39.98|40.48|40.08|39.4||38.06||37.16|37.66|38||37.5|38.42|38.8|39.22||41.78|40.08|36.3|34.88||37.02|35.04|35.12|35.62|35.61|35.96|36.45|35.94|36.14|35.24|34.2|34.82|36.7|||38|38.5|39.84|39.74|39.72|39.66|41.2
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|15.4|15.26|15.18|15.3|15.04|15|14.9|14.9|14.72|14.72|14.72|14.68|14.58|14.5|14.26|14.46|13.9|13.82|14.48|14.52|14.5|15|15.26|14.84|14.38|14.44|14.32|14.26|14.2|13.9|13.56|13.5|13.42|13.36|13.32|13.4|13.48|13.5|13.6|13.6|13.9|13.94|13.9|13.78|13.56|13.46|13.26|13.44|13.34|13.32|13.56|13.66|13.7|13.66|||13.64|13.64|13.64|||13.48|13.28|13.08|13.3|13.12|13.04|12.98|13.08|13.04|13.18|13.2|13.3|13.3|13.42|13.34|13.4|13.4|13.38|13.34|13.38|13.38|13.3|13.5|13.44|13.5|13.38|13.2|13.04|12.92|12.76|12.7|12.72|13.14|12.78|12.74|12.52|12.42|12.26|12.18|12.3|12.1|13.04|13.22|13.34|13.3|13.4|13.46|13.8|13.5|13.42|13.62|14.02|13.86|13.8|13.76|13.86|13.74|13.56|13.46|13.32|13.24|13.4|13.32|13.12|12.86|12.96|12.98|13.08|13.44|13.28|13.52|13.1|13.08|13.08|13.14|12.9|12.78|12.88|12.76|12.8|12.8|12.7|12.56|12.84|12.8|12.88|12.76|12.76|12.96|12.98|13.02|13.02|13.02|13|12.96|13|12.94|13|12.94|12.92|13.24|13.3|13.3|13.34|13.7|13.74|13.84|13.84|13.76|14.06|14.08|14.04|14|14.06|13.88|13.62|13.66|13.54|13.26|13.08|12.94|13.14|13.3|13.3|13.22|13.28|13.2|13.08|13.02|12.54|12.46|12.5|12.46|12.6|12.44|12.3|12.08|11.84|12.1|12.12|12.58|12.46|12.54|12.48|12.46|12.52|12.34|11.92|11.64|11.36|11.38|11.1|10.82|10.72|10.78|10.92|10.7|10.5|10.4|10.4|11.02|11.22|11.38|11.56|11.44|11.64|11.52|11.18||11.36|11.58|11.4|11.32|11.38|11.4|11.3|11.3|11.42|11.4|11.34|11.46|11.94|||11.76|11.4|11.34|11.62|11.54|11.68|10.9
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|246|240|248|246|241|235|226|224|217|213|218|233|232|225|220|227|218|218|240|245|248|242|242|234|220|218|217|215|215|217|219|219|219|220|215|205|205|240|242|242|246|240|233|232|231|239|232|253|252|257|258|256|255|258|||256|245|241|||249|255|246|247|235|251|254|270|252|240|244|234|227|222|215|210|211|211|199|185.5|183|183|181.5|179.5|175|180|176.5|175.5|174|175|171.5|171|175|173|172|172|172|163.5|159|148|150|166|166.5|175|167.5|181|184|183.5|173|166.5|165.5|159.5|155|148.5|148.5|145|140|137.5|137|138.5|138|136|134|130|124.5|130|130.5|132|133.5|133.5|132|133|132|128.5|125.5|124.5|123|131.5|125|128.5|134|133|134|130.5|126|121.5|123.5|119|118|118|118|115|118|115|118|118|116|116.5|112|104|96|96|97|97|96.2|97.6|97.6|97.4|95.2|97|97|96.2|97|96.2|95.4|96|96.2|96.2|95.2|94.8|97.2|97.2|95.2|95|95.4|96.8|95.6|93.6|96.2|95.8|96|92|90|93|91.2|89.2|89.6|89|89|92|95|95|95||96.4|97.4|95||95|97.2|95.8|91.8|86.6|||85|85.4|83|83.4|84|83.8|83.8|83.8||84.8|83.2|85|84|85|87|88.2|88|87.6|86|86|84|78.6|87.4|87.2|85|87.4|87.4||||90|92.6|92|87|89|92
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|108|107|110|109.5|108.5|109.5|104.5|113|112|112.5|113|113|116.5|114|113|115|113.5|113|113.5|108.5|115.5|116|119.5|116|116|114|117|120.5|121.5|118.5|119|121|118|115|112.5|110.5|109.5|105|105|106.5|108|108.5|108|104|102|106|104.5|106.5|104.5|105.5|101.5|98.8|97.8|96|||95.4|95|94.4|||95.8|93.6|93.8|96|95.2|95|94|88.4|93.2|95|94|97|98.6|97.8|94.6|94|93.8|91.4|90.2|88.6|89|88.8|90.4|88.2|85.4|82.4|80.6|78.4|75.8|73.8|74|73.2|73.4|75.4|74.2|70|67.2|63|63.2|63|61.6|61.8|63.2|69|69.4|70.8|71.2|71.6|70.6|68.8|69.8|71|71.4|70|71.6|72.6|71.8|70.8|70.2|72|72|72.4|71.2|67.2|71.4|72|71.8|70.6|73.6|73.8|75|75|75|72.8|73.6|70.4|71|72.6|68.4|73.2|69.6|70.4|69.2|68.8|69.2|67.4|66.8|65.8|65|65.4|65|67|65|64|62|61.8|61|61|60|58.8|58.6|58.2|56.8|55.4|55.6|57.2|55.6|55.6|57|57|57|56|55.8|55.4|55.4|55.8|56|57|56.8|57.4|57.2|56.6|55.4|56.2|55.4|55.6|54.4|54.4|54.2|56|56.6|55.8|54.4|56.4|57|55.2|55.8|54.2|54.2|54.2|55.6|54.2|55.4|58.8|57.4|58|55.8||55|58.8|58.4|58.8|57.6|57.2|56.4|55.6|55.2|54.2|52.4|51.8|52.2|51.2|50.8|49.6|49.2|49.2|48.3|47.2||48.8|48.9|47.4|46.8|46.2|46.2|45.6|46.2|46|46.3|45.1|45.2|45.4|||43.8|42.9|43.2|42.1|41.4|41.4|41
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|410|420|422|413.5|412.5|384|367.5|356.0222|362|380.5|392.5|396.5|396.9576|398|400.5|414.8829|413.5|409|410|412|410.5|410|413.5|418.5|412.16|391|406.5|400|406.5|417|424.5|421|407.5|392|398|394|393.47|380|380.1358|387|408|409.837|416.5|400|400|412.5|398.5|409.5812|418|413|420|419.675|371|385||384.5|385.955|415|||398.5|395|374|374.5|383.5|374|362|356.341|349|342|346.5|353.5|354|345.85|355.925|362.1113|377.5|386.165|375.0198|366.5|369|400.5|413.75|401|371.1|383|365|354.69|347.5|325.5|335.5|322.3375|325.5|323.5|334.5|336.5|329|327.5|323.7878|322.5|311.5906|304|315.925|322.5|333.5|323|331|330|328|331|325|338|329.5|335|340.5|332.5|348|332.5|329.5|314|308|303.425|302.5112|316|307.5|319.5|319.5|325|335|329.5|326|326.5|326|324.5|317|316.5|328.5|317|329.5|313|311|305.5|312.5||308|309|307.5|308.5|317|311.34|308.5|302.5|307|304.5|304.11|308.32|300.5|282|285|294|294.47|306.5|300|309.407|320|317.505|320.66|325.4062|335.5|323.3125|332.5|347.2812|353.5|354.5|348|335.52|323.5|322|318|324|329|343.5|327.9447|329.9631|304|260.275|266.83|262|270|273|270|276|269|268|269.5|265.5153|264.5|268|259.8828|242.0188|204|194.4|192|189.98|193.2|190.81|189|191.2|194|191.8|202.46|200.5|206||200.5|205|205.5|202.5|199.676|190|190.16|197.2|189.2|194.6385||201.5|206.67|204.475|195.2|199.8|194.79|200|201.82|203.52|203.5|200.5|203.5|205.5|204|202.34|200|204.24|204|||210.5|206.5|198|189.396|189|187.2|171.835
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|1020|1062|1031|965|1050|1011|1000|961|880|880|910|862.5|860|840|831|847.5|845|840|850|870|890|900|920|921|920.75|907.51|900|890|883|870|842.551|840|900|900|871|865|874.95|900|850|830|770|776|776|780|750|683|590.75|570|570.75|570|555|610|560.1|492||470|470.3|475|||462.2|460|460|460|460|463|462.5|458|454|460|466|467.78|450|468|475|476|476.24|470.3|470|467.7|485|450|455|450.5|440|440|452.51|440|440|436|436|456|460|472|470|490|491|480|447.551|440|440|448.4|451.5|430|422|422.3|422.3|420|438.35|437.5|435|432|430|432.21|435|430.4|430|441|450|450|409.973|406.551|400|430|430|450|462|480|480|520|495|510|520|520|510|528|500|530|530|530|550|540|540||540|550|555|557.5|540|570|530|520|530|525.51|522.51|545|570|620|620|620|620|590|582|570|560.3|570|566.9277|570.551|565|560|540|500|530|520|568.7|610|576.355|575.2|568.3|566.51|566.51|565|554.9303|558|558.8045|531.28|520.5|525|512.51|511.33|510|505.33|502.51|500.4|500.4|500|505|491.12|470|456.5|438|452|445|433.8|408.2|411|408|406|400|410|414|420|425||420|396.45|375|344|335|304|300|316.7|332.9|324.8||324.8|322|300|300|300|300.5|278|264|264|255|251|247|240|250|226.1|230.5|230|214|||216|216|220.1|220|220|212|210
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.01|7.03|7|6.41|6.44|6.4|6.5|6.36|6.3|6.15|6.18|6.29|6.17|6.2|6.18|6.33|6.16|6.07|5.9|6.05|6.01|6.1|6.13|6.1|6.11|6.17|6.21|6.2|6.23|6.35|6.31|6.25|6.23|6.23|6.23|6.3|6.31|6.3|6.3|6.32|6.31|6.35|6.43|6.4|6.38|6.31|6.29|6.28|6.25|6.26|6.34|6.3|6.23|6.06||5.95|5.96|5.97|6.06||6.21|6.13|5.83|5.9|6.08|6.25|6.21|6.23|6.25|6.3|6.5|6.17|6.33|6.06|6.06|6.03|5.96|5.99|5.98|6.01|5.91|5.91|6.05|6.01|5.86|5.75|5.8|5.85|5.75|5.66|5.51|5.32|5.3|5.1|5.23|4.805|4.755|4.71|4.75|4.755|4.75|4.75|4.825|4.925|4.8|4.84|4.9|4.88|4.795|4.75|4.785|4.95|4.96|5.12|5.13|5.25|5.12|5.35|5.4|5.42|5.42|5.44|5.34|5.4|5.3|5.12|5.4|5.52|5.82|6|6.08|6.07|6.07|6.1|6.21|6.2|6.2|6.2|6.2|6.14|6.17|6.15|6.09|6.18|6.01|6.02|6.15|6.04|6.21|6.12|6.21|5.93|6.29|6.11|6.21|6.24|6.16|6.2|6.28|6.22|6.2|5.77|5.82|5.54|5.76|5.75|5.78|5.76|5.76|5.95|5.96|5.81|5.8|5.5|5.73|5.7|5.79|5.81|5.85|6|6.06|6.04|6.09|6.02|6.17|5.88|5.88|5.96|6.04|6.12|6.1|6.15|6.28|5.98|5.96|6|5.81|6.01|5.75|5.76|5.77|6.1|6.1|6.46|6.4|6.18|5.85|5.72|5.71|5.77|5.51|5.63|5.47|5.18|5.08|5.07|5.1|5.1|5.05|5.02|4.97|5.05|5.01|4.95|5.16|5.16|5.07|4.965|4.9||5|5.03|4.94|4.975|4.9|4.995|4.82|4.9|4.96|5.15|5.06|5.03|5.05|||4.94|4.88|4.835|4.86|4.81|4.96|4.88
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|5.54|5.36|6||||5.9804|||5.81|5.91|||6.1502|6.01|6.1|6.24|6.34|6.99|6.95|6.7884|7.3|7.83||7.95|7.925|7.75|7.72|7.55|7.48||7.66|7.51|7.77|7.07|7.44|7.22|7.95|7.93|8.25|8.248|8.3|8.55||7.89|7.93|7.7|7.5924|7.44|7.67|6.9|6.66||6.495||6.5|6.35|6.03|||||5.91|5.625||||5.94|6.4952||6.32|6.4272|6.22|6.4||6.38|6.4|6.7604|6.25|5.98|||5.92|5.615||||||||5.17|5.11||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||5.3752||||5.6|||5.27|||||5.5652|5.45|5.65|||5.9|||5.6|6.012|6.04|6|6.03||5.9504|5.9|5.66|5.45||5.5|5.35|5.1052||||4.7|4.84|4.785||5.05|||||4.84|5.33||5|4.7948|4.9|5.45|5.5|5.36||4.87|5||5.13|4.98|4.95||4.84|4.8||4.34|4.17|4.09|4.06|3.95|4.04|4.1515|4.13|3.96||4.196|4.16||4.0732|4.001|4|4.225|4|3.99|3.85||3.04|||||2.79|2.72||2.65|2.78|2.77|2.65|2.59|||2.85||||2.77||2.65|2.7|2.7||2.6||||2.49||||2.7|2.65|||||2.8|||2.39|||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|18.65|19|19.15|18.95|19.2|18.85|18.75|18.15|17.5|17.6|18|18.6|18.95|19.3|18.6|19.15|19.35|18.5|19.75|20.1|20|21.1|22.2|22.2|21.5|22.5|22.5|22.4|24|23.7|23.3|23.9|22.2|20.9|20.7|20.1|20.2|22.2|22.6|21.9|24.1|27|26.8|25.5|25.6|27.1|26.3|26.3|26.2|30.2|31.5|29.6|29|28.1||26.9|25.9|27.1|25||24.8|25.5|26|24.1|24.2|25|23.6|22.3|21.5|20.2|20.3|20.6|20.5|20.2|20|19.9|20.4|20.6|20.7|20|19.85|19.8|20.1|19.25|19.15|19|19.5|19.7|19.65|19.55|18.05|18|17.6|16.65|16.55|16.25|16.35|16.25|16.05|15.9|15.7|15.7|15.75|15.1|16|16.5|16.7|16.45|16.4|16.4|16.45|16.9|16.7|16.7|16.85|16.75|16.4|16.4|16.5|16.3|16.3|16.25|16.05|15.7|16.15|16.85|16.4|16.1|15.7|16.2|16.3|15.75|15.65|15.35|15.05|15.7|15.55|15.5|15.25|14.85|15.35|15.65|15.6|16.35|16.2|16.3|16.25|16.2|16.2|16.1|16.15|16.1|16.45|16.5|16.1|16.3|16.25|16.25|15.9|15.5|16|16.1|16.3|15.4|15.15|15|16|16.3|16.05|15.6|17|16.7|16.2|15.9|14.65|15.6|15|15|14.8|14.6|14.7|15.1|15.15|15.3|15.4|15.35|15.05|14.45|14|14.4|14.1|14.5|14.3|14.05|14|13.95|13.45|12.85|12.95|12.8|12.7|13.45|13.3|13.8|13.35|13.9|13.95|13.55|13.55|13.2|13.15|13.2|13.1|13.2|12.4|12.5|12.85|12.4|12.05|12.05|11.6|13|12.75|13.05|13.2|12.85|12.9|13.05|12.75||13.25|13.1|13|12.7|12.3|12.25|11.55|11.05|11.15|11.3|11.05|11.1|11.4|||10.9|10.9|10.6|10.1|10.1|10.15|10.25
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|3.44|3.46|3.31|3.46|3.5|3.45|3.51|3.73|3.73|3.3|3.7|3.83|3.87|3.81|3.85|4.11|4.03|3.82|4.16|4.15|3.9|3.76|3.96|4.22|4.08|4.3|4.18|4.12|4.23|3.92|3.63|3.63|3.67|3.38|3.08|2.99|3.17|3.47|3.46|3.21|3.33|3.05|2.84|2.7|2.3|2.5|2.53|2.48|2.33|2.26|2.23|2.16|2.17|2.08|||1.99|1.995|2|||2|1.93|1.74|2.06|2.11|2.01|1.96|1.91|1.615|1.8|1.8|1.7|1.5|1.465|1.48|1.475|1.425|1.47|1.4|1.4|1.395|1.37|1.38|1.37|1.355|1.395|1.39|1.38|1.36|1.355|1.36|1.4|1.35|1.465|1.435|1.44|1.38|1.33|1.32|1.29|1.27|1.36|1.415|1.425|1.365|1.355|1.365|1.34|1.5|1.445|1.415|1.345|1.325|1.265|1.32|1.325|1.285|1.31|1.29|1.255|1.265|1.23|1.25|1.27|1.25|1.315|1.31|1.3|1.325|1.32|1.32|1.315|1.3|1.3|1.3|1.3|1.3|1.285|1.27|1.32|1.34|1.35|1.285|1.29|1.29|1.285|1.275|1.265|1.26|1.26|1.23|1.28|1.265|1.25|1.27|1.26|1.27|1.29|1.29|1.28|1.275|1.27|1.22|1.22|1.2|1.235|1.225|1.17|1.36|1.34|1.35|1.36|1.38|1.36|1.365|1.36|1.36|1.38|1.35|1.3|1.325|1.345|1.32|1.325|1.38|1.3|1.295|1.31|1.39|1.375|1.395|1.37|1.4|1.39|1.285|1.315|1.32|1.225|1.21|1.145|1.265|1.26|1.225|1.35|1.26|1.26|1.26||1.25|1.235|1.22|1.22|1.22|1.235|1.235|1.2|1.25|1.25|1.175|1.12|1.18|1.19|1.18|1.155|1.16|1.15|1.13|1.135||1.16|1.17|1.17|1.185|1.2|1.145|1.13|1.03|1.18|1.165|1.165|1.1|1.145|||1.11|1.1|1.1|1.07|1.09|1.06|1.065
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|104.8191|105.2671|107.8054|106.9095|106.0136|106.7602|106.0136|104.3712|103.0274|101.9821|102.1315|102.1315|101.6835|99.1452|98.8465|101.3849|101.0863|99.4438|100.6383|98.1|97.8013|97.8013|100.0411|97.8013|97.8013|94.0685|103.6246|103.7739|105.2671|103.7739|104.3712|105.4164|139.2|139|138|136|138.2|138.4|138.6|140|140|138|136.4|134.6|136.2|137|136.6|135.6|134|131.6|128.2||126.6|126.4|||130.2|129.2|130|||129.4|130.2|129.2|129.8|126.2|126.4|126.2|125|124.2|124|126.6|126|124|124|124.6|124.2|122|121|124.8|124|125|122.8|121.2|119.2|119.4|119.6|120.8|117|116.4|119.6|121.8|118.4|117.6|116.4|117.2|113.4|110.8|110|107.8|108.2|105.8|108.4|110.2|114|112.2|124.6|127|128|127.4|125|128|127.2|131.4|131.2|131|126.4|125|123.4|120.8|121|116.6|114.2|115.2|115.2|114.2|116.4|115.8|115.8|118.2|116.6|116.2|112.8|112.2|113|114|112|110.2|113.4|113.2|114|116|116.2|120.8|119.2|119.8|121.4|119.8|116.2|105.4|106.4|108.8|111|109.4|109.2|110.8|111.2|109.8|109.6|108|109.2|109.4|109|107.4|107.6|107.6|110.2|111|112.4|110.2|111.2|109.2|109.4|107|107.2|108|107|103.6|102.2|98.2|98.4|99.2|99.2|97|96.7|97.1|97.5|98.3|100.4|99.9|101.6|104.4|108|108.4||108|108.6|108|104.4|100.8|105|109|112.2|114.6|115|115.2|112|107|107|104.8|104.6|104.2|100.4|98.7|98.2||97.6|96.6|97.9|94.2|91.2|96.6|99.4|101|100|100|99.3|96|92.1||101.4|98.6|96.9|96.8|96.5|99.5|96.6|96.5|97|94|91.4|96.1|98.3|||96.4|94.2|94.3|84.2|84.4|82.7|81.2
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|6010|5960|5940|5810|5800|5800|5800|5840|5840|5840|5900|5900|5900|5920|5915|5920|5900|6000|6300|6540|6500|6600|6460|6300|6300|6310|6408|6400|6400|6357|6300|6300|6260|6300|6340|6140|6320|6318|6300|6300|6300|6218.4448|6283.4302|6220|6200|6200|6220|6220|6300|6300|6310|6140|6140|6180||6200|6300|6300|||6299.75|6000|6015|5940|6128|6300|6230|6200|6050|6000|6000|5933|5780|5705|5700|5635.3062|5600|5620|5480|5400|5400|5430|5350|5300|5350|5300|5300|5275|5280|5300|5210|5400|5400|5300|5300|5320|5200|5180|5100|5200|5215|5200|5225|5200|5125|5100.25|5102|5100|5150|5180|5120|5180|5090|4992|4920|4988|4918|4910|4870|4904|4860|4846.3999|4900|4900|4900|5013.6001|5000|4800.25|4900|5080|5060|5060|4900|4830|4792|4760|4880.25|4890|4900|5075|5220|5400|5405||5320|5405|5426.834|5401|5300|5300|5140|5000|4960|4900|4900|4900|4980|4980|4980|5000.3999|4985|4960|4986|4900.25|4900|4900|4981.3799|5000|5000|5100|5138.71|5039.75|4696|5100|5010|5010|4980|5100|5100|5110|5180|5160|5160.25|5160|5250|5062.3999|5100|4970|5000|5010|5000|5000|4728|4585|4650|4925|5040.25|5000|5005|4950|4900|4960|4920|4920|4965|5040|5320.25|5420|5400|4910|4780.353|4500|4365||4340|4410|4600|4706.2217|4710|4640|4600|4600|4600|4480||4380|4360|4360|4555|4704|4900|4924|5010|4940|4900|4985|4905|4856|5085|5080|4751|4715|4640|||4450|4410|4295|4150|4100|3950|3900
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|50.3173|50.5162|50.7151|49.7206|49.5218|49.5715|49.4223|49.5218|48.8257|49.2234|49.7206|50.1184|50.019|49.6212|49.0246|49.6212|49.2234|48.7262|47.9307|47.2346|47.881|48.0799|47.9804|47.5827|47.4335|47.0357|46.986|47.1849|47.6324|48.2788|48.0799|47.4832|47.6324|47.7318|47.1849|46.9363|47.7318|48.2788|48.3285|49.2234|49.6709|49.5218|49.5218|49.1737|48.6765|49.2732|49.0246|48.8257|49.0743|49.7206|50.4167||53.2011|52.0078|||51.7095|51.5106|51.7095|||53.4|53.2011|53.7977|55.5877|55.6871|55.886|55.9855|56.781|57.4771|57.9743|58.6704|58.0737|58.6704|59.7642|60.3609|60.7586|61.9519|61.5542|60.3609|60.7586|60.2614|60.8581|60.6592|60.6592|60.7586|60.8581|61.057|61.1564|61.6536|61.6536|61.2558|61.4547|61.057|62.2503|64.9352|61.3553|60.4603|60.9575|61.9519|64.2391|65.0346|65.4324|66.7251|67.4212|65.0346|65.6313|67.7195|67.5206|66.924|66.924|68.2167|67.819|68.5151|69.0123|66.5262|66.924|68.3162|68.0179|67.1229|68.9128|68.8134|69.6089|69.2111|68.2167|68.2167|66.8246|66.6257|69.41|72.4927|71.0011|71.2994|70.0067|68.6145|68.1173|66.924|66.4268|65.6313|63.3441|62.1508|62.8469|63.3441|62.9463|61.4547|60.3609|59.9631|60.9575|60.9575|59.6648|58.1732|57.2782|57.0793|57.0793|56.9799|57.2782|57.2782|57.0793|56.781|56.4827|56.8804|56.3832|55.9855|56.2838|55.5877|55.6871|55.4882|55.5877|55.5877|55.4882|56.1843|55.7866|56.6815|57.4771|58.6704|58.2726|57.9743|57.1787|57.676|56.9799|57.7754|58.0737|59.3665|58.7698|57.4771|57.0793|56.9799|53.9966|54.0961|55.3888|55.4882|52.1072|51.9084|50.7151|50.2179||50.4167|50.3173|50.3173|50.2179|49.8201|51.2123|51.61|51.7095|51.2123|52.505|52.505|52.6044|52.6044|52.3061|52.2067|51.7095|51.3117|51.61|52.8033|53.6983||52.505|50.7151|52.6044|52.4056|52.505|55.9855|56.1843|56.1843|56.3832|56.0849|56.5821|56.1843|54.2949||54.0961|54.8916|56.4827|58.7698|57.3776|57.0793|56.8804|56.781|56.781|55.1899|54.2949|54.7922|51.61|||50.1184|48.229|48.3782|47.9307|46.2899|45.743|44.5497
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|10.3|10.18|10.34|10.26|10.32||10.5|9.85||9.78|10.14|10.52|||||11.22|||11.38||||11.42||11.36||11.08||10.38|10.08|9.89|9.81||9.62||9.42|9.93||9.79|9.97|9.99|9.74|9.98|9.82|10.1|9.78||10.16||||10.92|10.78|||10.72||||||||||10.12||10.18||||||||||||||||||||8.76|||||||||||||6.67||||||||||7.77||7.56||7.67||||||||||||||6.14||||6|6.1|6.04||5.46|5.14|5.13|5.26|5.2|5.24|||||5.02|5.05|4.61|4.75|||||4.49||4.42||||4.25|||||4.21|||||||||||||||||||||||||||||||3.86||3.73||||||||||||||||||||||4|4.12|||4.12||4.18||||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.4785|0.4745|0.48|0.4815|0.487|0.487|0.4855|0.484|0.48|0.478|0.4805|0.4715|0.493|0.49|0.491|0.494|0.488|0.4855|0.48|0.482|0.4835|0.491|0.492|0.4835|0.485|0.487|0.48|0.472|0.4565|0.463|0.4705|0.4655|0.465|0.458|0.458|0.457|0.459|0.4535|0.453|0.4585|0.469|0.47|0.4765|0.4725|0.47|0.476|0.477|0.473|0.465|0.4645|0.448|0.447|0.4415|0.443|||0.44|0.446|0.449|||0.447|0.4485|0.4475|0.465|0.4615|0.4555|0.4525|0.45|0.437|0.4435|0.4565|0.461|0.4645|0.4555|0.46|0.4645|0.4615|0.467|0.456|0.451|0.451|0.4355|0.4235|0.429|0.431|0.425|0.4245|0.411|0.4135|0.4125|0.409|0.405|0.404|0.4005|0.3915|0.391|0.3805|0.372|0.3675|0.362|0.365|0.3765|0.365|0.371|0.374|0.3765|0.377|0.376|0.368|0.36|0.369|0.367|0.3735|0.378|0.3795|0.381|0.3825|0.38|0.379|0.382|0.3855|0.384|0.3835|0.385|0.384|0.3845|0.386|0.385|0.393|0.3955|0.4025|0.4025|0.4135|0.4125|0.41|0.4075|0.4065|0.4025|0.4|0.4|0.3945|0.394|0.399|0.4|0.401|0.402|0.402|0.3935|0.39|0.39|0.3985|0.39|0.39|0.3885|0.3965|0.3895|0.3845|0.3865|0.3925|0.387|0.376|0.38|0.3785|0.3745|0.3765|0.382|0.382|0.3825|0.383|0.3865|0.391|0.395|0.3915|0.391|0.3915|0.3865|0.3765|0.3755|0.381|0.3905|0.393|0.398|0.404|0.4005|0.3995|0.4065|0.4|0.404|0.406|0.41|0.4125|0.418|0.405|0.395|0.4005|0.399|0.3975|0.395|0.408|0.4225|0.4355|0.4345|0.435|0.42|0.4055|0.4055|0.403|0.403|0.3975|0.3995|0.392|0.39|0.395|0.3945|0.396|0.391|0.396|0.379|0.376|0.374|0.385|0.3965|0.394|0.397|0.4|0.407|0.4105|0.4||0.405|0.412|0.4|0.3945|0.3995|0.3975|0.394|0.382|0.385|0.405|0.414|0.4145|0.431|||0.4295|0.424|0.422|0.4235|0.414|0.4055|0.416
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|22.05|22|21.5|21.3|21.4|21.85|21.6|21.5|21.15|21.05|21.15|21.5|21.85|21.1|21.1|20.8|20.3|20.05|19.82|19.22|19.02|19.64|19.92|19.64|19.5|19.9|20.25|19.68|19.68|19.34|18.82|18.7|18.36|18.64|17.52|17.68|17.98|17.8|17.62|17.76|17.6|17.46|17|15.98|16.02|16.08|15.84|16.4|16.34|16.5|16.2|16.28|16.28|16.22|||16.2|16.2|15.86|||15.62|15.78|15.32|15.44|15.44|15.48|15.3|15.34|15.42|15.4|15.4|15.3|15.38|15.32|15.3|15.38|15.34|15.02|15.38|15.44|15.22|15.4|14.92|15.4|15.32|15.28|15.32|15.12|15.3|15.12|15.1|14.62|15.32|15.22|15.3|15.24|14.98|14.84|14.66|14.5|14.92|15.4|15.34|15.52|15.36|15.54|15.98|16.12|16.06|15.92|16.14|16.24|16.5|16.34|16.26|16.08|16.12|15.94|15.96|16.52|16.06|15.8|15.76|15.08|14.78|14.8|14.98|14.78|15.5|15.6|15.62|15.5|15.22|15.78|15.9|15.44|15.38|15.96|15.66|15.46|15.24|15.4|16|15.394|15.852|15.222|14.874|14.968|15.15|14.85|15.346|15.298|15.15|14.904|15.062|14.004|13.95|13.858|14.072|14.14|14.066|14.08|13.924|14.044|14.4|14.806|14.976|15.022|15.072|15.116|15.202|15.08|15.03|14.824|15.106|15|14.884|14.716|14.78|14.9|14.95|14.994|14.932|15.104|14.952|14.812|15.002|14.632|15.15|15.148|15.254|15.052|15.018|15|14.906|15|15|13.902|14.036|14.2|14.836|14.8|14.178|14.018|13.804|13.954|13.78|13.942|13.676|14.002|13.85|13.656|13|13.31|12.842|12.476|12.706|11.824|11.7|11.76|11.62|11.746|11.756|11.7|11.69|11.836|11.514|11.564||11.962|11.9|12.27|12.11|12.838|13.002|13.318|12.92|12.974|12.628|12.318|12.6|12.34|||12.252|12.258|11.9|10.938|10.72|10.392|9.92
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|24.35|25.2|24.4|23.1|22.45|22.3|22.25|21.8|20.5|19.68|19.72|19.72|19.74|20.65|19.94|20.2|19.78|20.05|20.35|20.45|20.35|20.35|20.95|20.65|20.05|20.05|20.2|20.05|20|19.66|19.7|19.08|19.48|19.78|19.12|18.72|18.86|18.5|18.52|17.42|19.22|17.62|20.35|20.3|20.35|20.65|20.25|20.3|20.2|20.4|20.2|19.82|19.86|19.74||19.7|19.62|19.66|19.9||20|19.5|19.22|19.16|19.8|19.56|19.62|19.52|19.7|19.82|19.52|22.3|22.85|22.6|22.7|22.4|22.75|22.65|22.35|20.7|20.2|19.84|19.16|18.62|18.8|18.56|18.18|18.06|18.56|18.4|18.14|17.56|17.48|17.5|17.08|17.24|16.8|16.5|15.68|14.92|15.24|16.24|16.58|16.66|16.54|16.5|16.5|16.66|16.9|16.66|16.86|17.04|17.36|17.7|17.66|17.16|17.2|16.66|17.22|17.1|17.1|16.8|16.8|16.64|16.54|15.62|17.04|17.02|16.88|17.12|17.56|17.6|17.56|17.82|17.76|17.5|17.42|17.48|16.82|16.74|17|17|17|17.02|17.02|17.02|17.34|17.56|17.16|17.04|17.02|17.28|17.62|17.52|17.46|17.44|17.4|17.58|17.64|17.54|17.42|17.52|17.8|17.02|17.06|17.04|17.26|17.6|17.52|17.82|18.1|18.1|18.5|18.12|18.12|18.24|18.5|18.24|18.56|18.44|18.84|18.84|18.94|18.8|18.42|18.16|18.02|18.2|18.88|19.1|19.2|19.4|19.5|19.52|19.26|21.25|21.25|21.2|20.65|20.6|20.65|21.35|21.65|21.7|21.65|21.85|22.4|22.05|22.25|22.5|21.1|20.6|21.15|21.25|20.55|20.85|21.2|20.8|20.85|20.5|20.5|21.65|22.45|22.6|22.8|22.5|22.85|23.3|22.05||22.4|23.2|22.8|22.5|22|21.35|20.95|20.9|21.45|21.35|21.1|20.25|20.85|||21.25|21.5|21.8|21.2|20.8|21.2|20.7
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|45.7334|45.1334|44.8001|44.1334|43.7001|44.3334|42.7001|42.3334|43.7001|42.7001|44.7668|45.6668|46.8001|43.6668|42.0001|40.7001|39.2001|39.2667|39.1001|39.0001|38.5667|39.2001|39.1667|38.9334|39.0334|39.1667|39.4667|39.2001|39.3334|39.5334|39.8334|40.6334|40.7334|39.7001|40.2334|38.8001|40.8334|41.0667|41.2334|41.2334|41.1667|43.0001|42.7668|42.9334|42.6001|42.5334|44.1668|42.8001|43.5334|44.7001|45.8668||45.9334|44.4334|||44.1668|45.5334|44.0001|||42.0001|41.3334|40.3667|40.8334|41.1667|41.0667|40.8334|41.5001|41.5334|40.4001|40.3667|40.1667|40.3334|42.4668|43.1001|45.1668|42.6668|41.0001|41.3334|41.1667|40.6667|40.0001|41.1001|41.0667|39.6334|38.8334|40.0001|40.7667|40.1667|39.4001|39.3001|37.9334|38.4001|38.1667|38.3334|37.1667|35.9667|35.1334|34.7334|34.6667|34.4667|38.7667|39.7334|40.5001|39.1667|39.1334|38.5334|37.9667|38.9334|39.0001|40.0334|41.4001|41.2001|40.2001|38.4001|38.9334|39.2667|40.7001|38.5001|38.5667|37.4667|38.4001|37.9667|36.7667|37.2334|37.6667|37.6001|38.0667|38.7334|38.6667|38.8667|38.1334|38.3334|37.6001|38.0001|38.4001|38.3001|37.0001|36.7667|38.3334|38.6667|37.1001|39.9001|39.0001|41.6001|41.6668|43.0334|44.3668|45.3334|44.6668|45.0001|45.1668|45.1668|45.6334|46.0334|45.0668|45.5668|45.1668|47.1668|47.6334|48.5668|48.8668|47.1001|47.5001|48.0334|47.5668|47.4668|47.6668|50.0001|50.7001|50.8334|50.5334|49.1668|47.8334|47.5001|47.3334|47.4001|47.0668|45.0001|46.0334|45.6001|45.2001|45.6001|43.0001|41.1667|41.0667|41.0667|41.8667|42.6334|41.7001|42.5334|40.9667|41.8334||38.5334|36.6667|35.2334|33.8334|34.2001|34.5667|34.6001|34.3667|35.3334|38.3334|38.2334|38.3667|38.6667|39.3001|36.7667|36.3667|36.6667|36.1001|35.5001|36.1667||36.3334|34.1667|34.6001|34.5001|34.3667|34.2001|34.2001|33.1001|33.3334|33.5001|33.5667|34.3667|32.9167||34.0334|34.0001|32.9334|32.1834|32.1334|30.6167|29.5001|28.3501|28.0667|27.3334|26.9001|26.6667|27.4167|||26.7834|26.5001|26.6834|25.4167|25.3334|25.6334|25.6667
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.8|3.75|3.77|3.77|3.75|3.77|3.8|3.67|3.53|3.46|3.41|3.4|3.33|3.46|3.35|3.35|3.36|3.38|3.36|3.36|3.42|3.48|3.44|3.37|3.32|3.32|3.34|3.37|3.44|3.48|3.46|3.43|3.35|3.31|3.2|3.13|3.17|3.22|3.28|3.29|3.36|3.27|3.24|3.2|3.22|3.12|3.1|3.14|3.05|3.06|3.11|3.14|2.92|2.88||2.91||2.95|||2.89|2.83|2.91|2.77|2.89|2.93|3.05|3.02|3.03|||3.14|3.15|3.08|3.11|2.97|2.97|3.01|3.01|3.01|3.02|3.12|3|2.92|3.04|2.99|3.05|2.96|2.74|2.62|2.55|2.59|2.57|2.26|2.23|2.2|2.22|2.26|2.18|2.24|2.34|2.31|2.4|2.47|2.56|2.25|2.14|2.15|2.16|2.14|2.15|2.15|2.17|2.25|2.37|2.36|2.32|2.33|2.26|2.19|2.22|2.24|2.2|2.24|2.17|2.16|2.21|2.23|2.28|2.43|2.52|2.52|2.53|2.48|2.42|2.39|2.39|2.41|2.36|2.23|2.2|2.17|2.21||2.29|2.29|2.32|2.34|2.35|2.31|2.34|2.33|2.35|2.41|2.4|2.45|2.5|2.4|2.34|2.23|2.36|2.51|2.38|2.28|2.22|2.31|2.35|2.36|2.34|2.45|2.46|2.46|2.52|2.48|2.53|2.56|2.52|2.5|2.5|2.47|2.4|2.47|2.46|2.43|2.33|2.35|2.34|2.28|2.25|2.28|2.29|2.29|2.35|2.35|2.42|2.43|2.47|2.45|2.44|2.53|2.53|2.69|2.75|2.72|2.66|2.55|2.48|2.41|2.39|2.36|2.37|2.33|2.29||2.15|2.13|2.07|2.19|2.35||2.29|2.37|2.5|2.46||2.38|2.36|2.41|2.38||2.4|2.33|2.29|2.31|2.33|2.42|2.42|2.43|2.42|2.4|2.42|2.41|2.56|||2.49|2.46|2.35|2.3|2.24|2.35|2.36
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|2020|2020|2020|2040|2030|2000|1950|2000|2000|2000|1900|1800|1815.0001|1809.5455|1810|1820|1800|1885|1962.5001|2000|2010|2000|2055|2056|2050|2050|2062.5|2050|2060|2030|2030|2030|1955|1920|1910|1980|2050|2100|2110|2190|2190|2180|2160|2120|2120|2100|2070|2000|1950|1950|1950|1950|1950|2000||2015|2000|1950|||1900|1850|1850|1765|1835|1800|1784.2|1771|1745.7188|1780|1740|1710|1700|1750|1770.05|1750|1750|1725|1700|1800|1812.5|1987.075|2170|2100|2100|2010|2000|2000|2000.05|2000|2010|2010.05|2010|2010|2030|2023.5999|2000|1930|1950.0001|1960|2025|2000|2005|2021|2100|2120|2148.7104|2125.2|2100|2080|2090|2075.1001|2091.6667|2068|2051|2000|1905.0001|1900.05|1850|1835|1830.05|1817|1815|1800|1800|1800.05|1800|1800|1800.05|1796|1900|1890|1887|1875.51|1870|1815.0001|1805|1800|1806|1800|1800|1800|1800||1750.0833|1746.7365|1720|1720|1715|1710|1711.0001|1710|1710|1710.0001|1710.0001|1710.01|1733|1701|1670.2222|1667.6|1680.01|1663|1655|1660|1690|1730.0001|1780|1790|1780|1780|1785|1770|1755.1534|1738.7751|1730|1730|1730|1670|1730|1730|1730|1730|1725|1700|1650.832|1660.51|1610|1603.5001|1610|1610.025|1610.025|1635|1575|1650|1600|1650.025|1655|1650|1680|1700|1700|1800|1880.025|1791|1757|1725|1749|1721|1690|1695|1650|1570|1530||1515|1560|1560|1560|1515|1496.0625|1468|1600|1655|1650||1680|1700|1710|1693.7501|1675|1700|1550|1510|1500|1450|1437.551|1155.51|1450.5001|1450|1426.2501|1400|1425|1470|||1415|1260|1090|1060.025|1040|1040|1040
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|45.05|45.1|45.8|46.05|45.95|46.25|46|44.85|44.45|44.55|45.3|46|46.4|46.1|45.25|46.25|46.9|48.8|50.8|51.3|51.4|51.5|51.2|50.7|50.2|51.2|50.8|51|50.6|50.3|50.8|50|50.2|50.1|48.95|47.9|49|48.4|47.7|48.6|46.8|46.75|46.7|46.1|46.15|46.6|46.15|45.6|45.55|46|45.35||45.05|45.45|||45|45.8|44.7|||43.85|43.25|42.65|44|43.25|43.05|42.4|42.75|43.05|43.85|45.85|44.55|43.5|43.15|43.05|42.95|43.2|43.3|42.5|42.65|42.8|43.75|43.5|43.6|43.5|43.6|43.3|43.15|42.75|43.25|43.4|43.25|42.9|42.5|42.75|42.05|42.1|40.25|39.75|38.85|39.55|40.95|41.1|40.2|41.05|41.6|42.8|42.6|42.85|42.7|42.4|42.65|43.15|42.9|43.35|42.5|42.6|42|41.5|42.4|42|42.6|41.9|41.45|41.3|42.5|42.5|43.15|43.85|43.85|42.6|42.4|42.4|43|42.05|41.9|41.6|40.85|40.3|41|41.25|41.3|42.05|43.75|45.9|45.85|46|45.7|44.55|44.55|45|45.25|43.7|41.2|39.3|37.25|37.15|36.15|35.4|34.35|34.25|34.1|34|33.85|34|34.05|33.75|34.05|34.6|35|35|35.1|34.8|34.45|34.25|34.2|34.15|35.05|34.05|33.9|33.45|33.6|34.15|33.9|34.1|34|34.05|33.75|34.4|34.45|34.7|35.15|35.4||35.65|35.95|36.4|34.85|35|35.65|37.25|38.7|39.25|37.9|37|36.2|35.1|34.85|34.85|36.6|36.75|35.2|35|33.75||34.5|33.85|32.85|32.3|31.6|33.35|34.35|34.3|35.8|35.6|35.4|35.45|35||37.7|35.1|31.7|31.2|31.2|32.3|31.6|31.5|32.15|32.5|31.45|32.05|35.55|||35.9|35.6|35.55|35|34.45|35.05|35.6
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|189|185.2|190|189.4|191.6|190|190|181.2|175.6|179.2|183.2|195.2|204|203|195.4|209|204|200|215.5|215|222|232|236|230.5|225|221.5|218|218.5|214|206|209|215|221.5|202|192|182.6|183.4|197.4|206|219|222|227|232|226.5|226|218|213|220.5|226|234|218|201|187.8|187|||187.2|187.8|179.2|||176.2|177.2|177.2|178.6|181.8|177.8|175.6|179|180|176.2|182.6|186.6|175|164|167|168.2|169.4|159.6|154|149|147.8|146|145|141|138.4|140|138|139.8|138.2|137.6|137.6|138|139|135|137|129|127|124.4|125.2|119.6|121|127.4|130|138|136.2|138.4|139.2|138|134.2|133|142.4|135.2|125|120.4|119.8|118.8|118.4|118|117.6|117.2|117.8|118.2|123|119.6|119.2|121.2|117.6|120|128.4|126|125|131.6|129.6|128.4|129.8|126.8|126.6|132.4|125.4|131.6|139.2|141|142.2|143.2|135.4|145.8|144|146.2|142|149|136.2|135|125|125|112.8|106.2|102.6|98.5|98|97|96.1|95.1|92|90.5|90.1|82.2|85|86|88.7|89.2|90.2|90.4|86.1|90.1|90.9|90.3|90|90.7|90.2|90.8|90.4|91.2|91|91.6|90.9|90.2|89.9|89|92|89.3|92.3|92.1|92.3|92.5|92|92.4|90.8|85.3|87|92.1|92.3|90|91||87|91.8|91.1||83.2|87|87.1|100|98.2|||97|96.3|97.6|96.6|92.5|88.4|89.2|88.2||88.4|89.1|85.3|80|85.5|91|90|95.5|99.1|96.6|95|83.8|83.6|84.2|83|80.5|80|81.1||||77|76.5|73.8|71.2|71|71.1
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|72.85|72.35|73|73.05|72.15|70|70.75|70.15|68.25|67.8858|70.6512|73.1|74.8|73.1061|70.477|72.7|73.65|76|76.9|75.2|76.65|78.55|81.4|81.2465|79.35|75.8|76.05|79.45|78|77.7081|78.65|79.375|78.4639|78.2613|78.95|78.65|81.15|82.1|83.916|84.4361|82.15|76.547|75.15|75.3|75.05|77.45|75.45|73.8|73.5|73.9|73.75|72.6|71.95|71.95||72.6|72.45|70.45|||72|71|68.2|67.45|69.9741|70.25|70.45|66.2|67.775|70.45|70.6|69.95|65.7962|67.05|70.0001|68.2|67.3499|67.3|64.15|63.45|61.95|61.809|61.9694|59.8797|60.3|58|61.05|60.1|58.85|58.8|58.008|57.2595|57.41|59.65|59.9481|58|56.05|55.7|54.5649|52.85|52.25|51.7|51.65|52.9316|54.7|54.5|54.25|55.332|54.6|54.3003|55.4101|55.65|56.6|58.3|56.4843|53.76|53.15|54|52.35|51.2|49.02|49.64|50.35|51.45|50.6|52|51.8351|51.35|50.7|53.45|52.2|53.05|52.3|53.367|53.8001|54.9|53.55|52.5|59.7553|59.2|62.5|61.35|58.6325||55.5|55.7203|56.25|57.65|54|54|54.3|55.45|59.1|60.3329|60.8|63.7|61.5073|60.5|60.2186|59.6|56|54.05|52.65|51.95|51|50.5531|50.05|49.52|49.5|48.92|48.7501|47.9247|49.48|45.7113|45.1|44.46|45.14|44.3857|44.14|44.56|47.22|48.74|49.5|49|49.56|48.9077|49.299|50.05|49.8|50.5|51.85|52.7|50.15|51.95|53.1|52.25|53.95|54.15|45.5458|41.0244|39.48|43.22|43.14|45.255|42.3701|40.8658|40.55|38.149|37.08|37.54|38.8|38.74|35.36||34.38|35.4|35.3287|34.56|35|35.72|34.5418|35.36|35.9124|36.88||36.98|37.4|36.72|36.8135|37.06|39.1701|38.48|37.405|37.02|36.38|36.12|34.3013|34.32|37.54|35.82|32.1259|36.4968|39.34|||36.9309|33.92|27|27.51|24.615|25|25.7042
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|93|93.45|94.55|93|92.45|92.35|92.6|92.5|90.55|90.5|90.9|93|92.9|94|91|92.3|92.5|91.45|96|96.05|95.15|98|98.4|98.25|97.2|97|96.75|96.7|96|98.05|98.5|98.75|99.35|98.45|89.4|88.55|90.25|91.4|93|92.95|95|96.05|93.95|97|99.8|99.5|99.1|96.5|94.15|93.5|91.8||92.3|93.6|||92.25|91.45|92.05|||90.35|89.35|88.2|91.3|92.8|93.3|93.6|94.5|94.55|94.05|95.2|93.45|93.85|95.5|93.75|94.95|94.6|91.05|91|89.45|88.45|90.6|92.55|92|92.05|92.05|91.75|91.4|91.1|90.05|88.4|86.4|76.2|114.3|115.8|89.55|89.5|87.05|84.05|83.55|83.55|86|87.4|88.75|86.35|84.25|85.1|86.65|88.1|85.6|84|85.2|86.3|87.55|84.35|82|86.05|86.3|87|88.8|85.4|83|82.05|82.2|81.4|85|85|85.8|87.2|87|87|86.95|87.05|86.75|85.9|85.75|86|87|85.6|89|89.5|89.7|88.6|88.5|89.55|90.05|88.05|89.3|89.15|87.75|89.6|87.55|86.2|88.9|91.1|88.6|90.7|91.2|87.2|87|85.6|86.75|88|86.6|86.2|87.15|88.5|87.3|85.5|86.5|87.55|82.95|86.95|87.8|82.4|80.5|79.45|78.5|78.45|74|73.75|74.05|74|73.6|74|71.35|71.6|71.7|73.2|74|74.65|72.4|72.05||71.6|71.05|71|69|68|69.55|73.15|72.85|75|76|73.75|75|75.55|75|70.55|69.7|69.65|68.8|68.7|70.15||71.1|70.7|68.5|64.7|64.05|66.1|66.65|68.1|66.95|65.55|66.1|66.6|66.5||69.25|65.25|65.4|65.25|65|65.8|64.4|68.55|70.25|68.8|68.1|65.65|64.5|||64.7|65|69.1|67.2|63.35|59.55|58.65
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|4.03|3.92|3.96|4.05|3.99|3.97|3.92|3.89|3.87|3.9|4.01|4.07|4.25|4.27|4.15|4.22|4.13|4.06|4.09|3.94|3.93|3.94|3.87|3.87|3.81|3.75|3.73|3.56|3.48|3.44|3.39|3.3|3.3|3.28|3.22|3.18|3.17|3.29|3.38|3.46|3.51|3.53|3.55|3.44|3.42|3.54|3.57|3.51|3.44|3.56|3.37|3.35|3.32|3.4||3.38|3.42|3.38|||3.3|3.3|3.22|3.12|3.26|3.23|3.27|3.21|3.21|3.16|3.31|3.24|3.2|3.14|3.18|3.11|3.01|2.92|2.9|2.88|2.87|2.88|2.81|2.78|2.81|2.74|2.73|2.6|2.54|2.44|2.23|2.22|2.12|2.08|2.02|1.97|1.94|1.93|1.9|1.89|1.85|1.8|1.94|2.02|2.06|2.06|2.07|2.11|2.16|2.15|2.15|2.2|2.23|2.29|2.29|2.28|2.25|2.27|2.22|2.15|2.19|2.05|2.04|2.12|2.36|2.41|2.42|2.39|2.42|2.61|2.59|2.52|2.49|2.5|2.47|2.53|2.71|2.73|2.76|2.7|2.71|2.71|2.68||2.66|2.68|2.67|2.68|2.7|2.65|2.67|2.74|2.73|2.68|2.62|2.67|2.66|2.6|2.54|2.51|2.55|2.54|2.48|2.48|2.56|2.67|2.76|2.79|2.84|3.04|3.08|3.07|3.15|3.04|3|2.93|2.95|2.87|2.87|2.72|2.76|2.74|2.81|2.92|2.87|2.86|2.83|2.84|2.77|2.8|2.81|2.85|2.87|2.88|2.97|2.96|3|2.93|2.73|2.77|2.74|2.85|2.94|3.08|3.07|3.02|2.86|2.79|2.8|2.75|2.73|2.74|2.69||2.57|2.59|2.56|2.5|2.75|2.76|2.64|2.81|2.76|2.71||2.71|2.72||2.87||2.87|2.97|2.93|3.01|2.94|3.08|3.1|3|2.94|2.62|2.6|2.69|2.8|||2.7|2.69|2.78|2.81|2.75|2.63|2.52
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|268.05|258.51|268.18|260.085|252|242|240.4|250|212|188.75|188.25|192.1|192|192|192|195|195.325|198|198|197.25|198|200|200|200|198|197|197|196.6|195|193.5|190|185|184.075|185|187|190|193|192|196.0025|196.0225|195.551|200|200|197.6|189.8|188.4|185|190|190|187.15|185|185.5|185|188.25||182|181|182|||175|175|167|167.7813|171|170|167.05|171|172|173|176|180.5333|181.5|182.16|185.1|186.5|187.51|188|182.75|185|185.16|189|185|174|170.0001|165|170|173.1|172|170.3|160|160|160|160|160|160|160|163.1|166|152|150|150.0225|152|150|155|155|158.25|157.1|161|160.05|160.04|162|162|161.2|168.225|168.78|155.7501|153.001|159|160|160.22|159|161|159|165|167.511|168.6|166|162|175|180.001|178.51|183|179.6|177.822|180|178.5|180|182|182.25|191.2|195.75|195||193.6|192.001|192|192|189.1375|189.001|191.0025|193.25|198.001|198.2|191.025|192.025|193|194|196.5|196.3|195|195.001|196.025|188.001|195|195|196.35|200|205|205|208|215.001|200|194|196.351|196.001|196|195.5|197.51|198.2|201.675|205|210|215|215.215|200.8875|196.1|195|208.275|203.5|198.05|199|193.025|192.1|190|190|188|181.1|177|176.5|174|173|168.75|175.001|189|190.11|190.025|191.11|190|192.3|186|186.11|192||195|197|196.15|191.49|179.75|176|175|176.25|177.1|167||163|166|164|164|160|165|173.2|168.75|168.355|168|170.75|168.5|167|170|165.75|160|160|160.001|||167|171.6|178.25|175.1|173.225|168.25|159.08
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|367|363.4|373.28|376.64|374.2|372.4|388|390.99|397.06|385.6|392.8|380|376.8|381.6|353.61|357.4125|341|300.28|275.6|284.7435|280|280.8|282.3|268|259.6|262.64|273.2|286.42|285|282.4|277|257|246.6|247.8|246.8|252.59|263.4|257|266.606|287.8|291.4|286|275|256.37|250|238|235.69|230|230.4|239|241.8|236.6|220|227.7419||250.2|255.8|252.3618|||239|230|220.8|212.66|236|240.6|241.2|231.53|230|233.4|226.4|254.65|257.46|265.8|274.26|258.2734|260.2|242.84|247.4|253.8|260|281.21|278.6|276.8|274.76|275.2|215.2|206.9237|190|175|180.3|188.4|163.9|136|131.8|130.0151|134.4|136|130.1|133.44|127.3|129.091|133.44|142.0824|133.9|127|127.1|118.5|119.32|121|125|132.24|132.9252|150.9|157.05|154.05|150|162.591|166.5|165.585|181.5|183.15|175.5|173.55|173.55|168.75|172.2|174.45|181.95|181.8|187.95|192.9|210.15|216.732|215.25|198.216|206.6856|207.9151|218.707|220.0731|219.39|236.056|229.5413||178.3616|178.2619|177.7251|181.9599|188.517|191.2491|189.6645|184.4188|189.3161|192.6152|198.3526|202.3142|203.5437|202.4508|202.3142|202.3142|202.4508|204.9098|205.183|202.1776|205.7786|205.6529|207.7785|206.2758|206.9588|217.7467|218.707|222.1222|218.2972|217.8874|220.0731|214.4039|207.6419|206.2758|206.2758|207.7785|213.5201|217.4775|220.0731|223.0784|218.5704|216.5514|213.0706|210.7838|214.3356|219.2302|210.2374|234.9632|240.4916|249.8533|252.039|259.5524|259.689|267.0657|248.5309|242.8864|264.0604|301.0807|314.195|302.72|300.5343|284.9052|272.6666|262.2845|264.3336|261.7258|283.0487|232.2311|225.0865||216.6579|213.8028|211.8767|206.2417|198.0794|195.8937|190.4295|205.866|204.9098|214.7454||214.0214|206.6856|206.6856|207.7648|211.7401|216.1115|217.0677|208.8713|211.3303|204.9098|211.7401|212.6963|216.2481|213.6526|201.6312|184.5554|198.216|209.6186|||219.1168|220.3463|225.9062|207.2348|202.3142|216.5213|222.323
06077|26385|/equities/basware|MSCI_EU_SMALLCAP|36.75|36.85|36.65|36.35|36.3|35.85|35.8|34.4|33.75|33.1|34.65|35|35|34.3|34|34.65|34.5|34.75|35.65|35.4|35.7|36.2|37.55|37.4|37.45|37.15|37.5|38.3|38.3|38.25|39.75|42.15|42.1|39.15|39.15|38.4|39.65|40.4|39.9|39.7|40.7|41|40.7|41.2|41.6|40.85|41.05|40.8|41.1|42.1|41.85||42.05|41.9|||41.7|40.6|40.2|||40.15|40.2|39.65|39.65|39.75|39.5|39.55|39.75|39.7|39|39.4|38.4|38.1|37.4|37.35|38.1|38.2|36.95|36.95|37.5|38|37.95|37.95|38.1|38.1|37.65|37.85|38.2|38.45|38.45|38.4|37.95|38.8|37.6|39.2|37.2|37|36|36.6|35.95|36|37.5|37.75|37.65|38.35|38.85|39.45|39.15|38.6|38.15|38.2|37.45|37.3|37.15|36.45|36.35|36.6|36.2|36|37|37.35|37.95|36.9|36.55|36.3|36.35|36.05|36|36.8|36.3|36.5|36.75|37.2|37.2|36.8|36.25|36.3|35.3|34.6|35.65|37.05|36.35|35.6|36.25|36|35.75|35|34.9|34.65|34.5|34.05|34.15|34.05|33.75|34.1|34|34|34.25|33.95|34|33.95|34|34.7|33.95|33.7|33.95|34|34.65|34.4|34.9|34.5|35.45|35.2|34.3|32.3|30.6|30.15|30.6|30.5|30.55|30.45|29.9|30.55|30.35|29.15|29.7|28.25|28.8|29.05|28.25|28.55|28.05|27.55||28.15|26.3|27.6|26.7|27.1|27.2|29.2|29.05|29.95|31.6|30.75|30.65|30.75|30.45|30.5|30.6|30.8|30.15|29.05|28.7||29.25|28.65|28.2|26.5|26.2|25.5|24.9|24.45|24.45|24.4|24.65|24.05|22.9||24.4|24.75|24.65|24.65|24.5|24.55|23.55|23.35|22.45|22.7|22.05|22.75|22.85|||21.4|20.3|20.25|18.9|18.34|18.56|18.52
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|52.55|50.7|51.2|50.6|49.72|48.22|47|47.94|46.8|45.06|45.04|48.64|48.7|48.28|51.45|53.5|53.35|51.55|52.1|52.85|55.1|57.3|58.85|57.5|56.6|58.1|57.75|58.5|57.5|56.4|56.75|55.65|56.3|56.55|55.3|52|52.55|53.15|53.65|59.35|59.5|59.35|59.3|57.75|60.7|60.3|63.1|66.5|66.4|66.45|64.05|62.4|61.7|59.2|||58.05|58.8|59|||58.3|58.2|57.45|59.8|58.25|57.2|59.45|60.8|60.4|59.3|58.2|57.4|57.5|55.5|54.1|53.5|54.1|56.15|57.45|54.55|51|50.4|48.3|47.46|45.34|45.8|46.54|46|42.74|43.34|43.68|41.88|40.62|40.18|40.68|41.8|42.12|40.92|40.5|40.1|39.9|41.92|42.62|43.7|42.54|43.18|43.76|44.94|45|44.58|44.8|44.22|42.12|40.64|39.7|39.42|40.44|39.06|37.66|38.38|37.2|36.36|36.5|36.16|34.86|35.72|37.06|37.8|38.2|37.82|37.2|39.56|39.08|37.24|36.38|35.72|35.72|36.22|35|36.42|38.2|38.56|40.48|37.6|37.66|38.72|36.62|36.04|35.32|35.24|36.04|36.8|37.48|37.12|37.18|37.8|36.82|36.54|36.02|36.6|36.76|35.82|35.58|37.2|37.04|38.24|37.6|36.6|34.8|35.5|33.9|34.78|33.68|33.8|32.1|32.06|30.68|30.72|30.34|30.78|30.84|30.38|30.5|30.2|29.52|29.42|28.46|27.58|27.6|26.96|27.78|28|27.7|27.7|28.32|29.34|29.16|28.24|28.78|29.68|30.88|30.92|31.3|30.92|30.24|30.8|31.18||31.42|31.64|31.36|31|32.26|31.78||30.32|30.18|30.54|29.52|30.08|31.3|32.5|33.26|32.92|32.2|32.3|33.96|33.68||34.8|34.34|33.22|32.02|34.2|34.54|32.7|32.94|31.12|32.8|30.06|28.98|30.14||||29.74|28|28.28|29.2|30.3|29.68
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.808|0.795|0.797|0.782|0.785|0.799|0.798|0.81|0.797|0.812|0.837|0.82|0.824|0.78|0.783|0.768|0.771|0.791|0.751|0.75|0.757|0.784|0.81|0.783|0.785|0.802|0.802|0.804|0.768|0.748|0.723|0.724|0.731|0.722|0.722|0.711|0.703|0.722|0.723|0.721|0.76|0.772|0.807|0.8|0.805|0.825|0.834|0.837|0.835|0.841|0.809|0.795|0.79|0.797||0.8|0.811|0.812|0.82||0.816|0.785|0.784|0.765|0.807|0.813|0.811|0.812|0.816|0.817|0.838|0.86|0.9|0.909|0.874|0.871|0.817|0.8|0.809|0.845|0.856|0.85|0.828|0.818|0.823|0.804|0.815|0.798|0.806|0.776|0.748|0.741|0.723|0.684|0.673|0.658|0.668|0.664|0.652|0.642|0.629|0.62|0.631|0.662|0.668|0.668|0.67|0.689|0.682|0.685|0.673|0.689|0.695|0.722|0.712|0.716|0.71|0.714|0.683|0.681|0.696|0.691|0.695|0.705|0.696|0.7|0.732|0.749|0.766|0.819|0.815|0.819|0.788|0.767|0.753|0.731|0.721|0.722|0.7|0.695|0.683|0.68|0.684|0.695|0.72|0.723|0.725|0.731|0.731|0.725|0.738|0.75|0.744|0.757|0.75|0.786|0.765|0.744|0.73|0.71|0.715|0.718|0.718|0.682|0.676|0.675|0.686|0.692|0.653|0.72|0.72|0.716|0.734|0.703|0.703|0.703|0.701|0.693|0.71|0.724|0.765|0.782|0.786|0.769|0.769|0.771|0.746|0.745|0.746|0.735|0.746|0.801|0.803|0.83|0.88|0.883|0.907|0.915|0.904|0.9|0.895|0.914|0.928|0.978|0.943|0.89|0.791|0.78|0.759|0.732|0.778|0.728|0.723|0.72|0.7|0.689|0.704|0.718|0.717|0.698|0.698|0.725|0.729|0.732|0.72|0.72|0.748|0.755|0.75||0.791|0.78|0.765|0.767|0.727|0.725|0.72|0.758|0.78|0.78|0.804|0.807|0.845|||0.831|0.844|0.842|0.82|0.82|0.819|0.858
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||||28.85|26.65||26.4|26.55|||||||||||||26||||||||||||26.05|25.9||25.2||25.55||||||25.55|25.15|25.65|25.85|26.2|26|||24.55||24.3|||24.85|||||24.9|||||24.4||||||||24.4||||23.6||||||22.2|21.78|21.45||||21.45|19.95||||||22.2|22|22|21.2|21.95|22||||||22.75|22.6||22.2|21.8|21.85|21.85|21.5|20.7|20.65|19.18||18.12|||||15.7||16|||||||||17.52||||17.07|17.51|||||||||16.38|16.48|||17.51|||17.9|17.5|||16.8|||||||||||||||||||||||||||||||||||||||11.14||11.66||||||||||||||||||||||||||||||11.8|||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|376|382.2003|379.6277|381.5|375.5|377.5|366.26|374|365.7|358|354|340.5|330.396|330|330|337.5|336.5|348|347.5|339.5|345|344.55|345.11|340.5|343|348.55|338.5|329|330.48|316.5|320.5|320.69|318.5|319.9648|326.11|320|319|316.5|320|322|324.6554|326|323.5|325|331|325.5|323|317|322|326.0452|328.0152|329|320.5|322||321.3502|318|333.8502|||329.7598|320|312.25|308.5|327.04|324.5|325|317.15|330.5|334|345|335.5|333|343|340|340|331.4627|337.5|334|328|331|334|334|331|327|327|314|315|301|297.64|294.5|292|295|295.59|286|288|290.5|292|293|292|292|293.5|294|295|292|292|291|293.18|291|292|291|290.5|290|293.5|290|290.0002|289|289.83|294|295.71|295|293.5|290|292.5|293|293|294|292.5|294.5|295|293|293.25|293|290|292|292|287|294|294|285|292|292|292||293|294|296|296.5|296|293|290|283.4472|297|289.5564|283|295|297|294|295.74|296.5|290.5|285.702|282|283|280.6852|280|288|291|297.81|298|300.5|290|301|300|297.0552|297.77|303|302|304.6104|301.04|297.538|309.0419|309.3334|307|312|312|312|309|311.5|308|306|304|308|307.5|306.379|304|297|296.5|300|295|304.5|306|308|304|306.5|304|303|305.5|300|280|296|297.5|295||294|290|286|285.5|284|280|272|265|260|270||266|264.5|261.5|265|258|260.5|230.5|230.5|230|236.675|231.5|240|240|240|232.5|225.5|227.5|233|||224.0002|200|200|198.4448|191.9512|212.5|196.63
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|27.35|27.5||28.15|26.6|25.75|25.65|25.5||24.8|24.9||24.4|24.3|23.6|24.65|||23.5|23.15|22.85|23.3||||22.65|22.75|||||||21.7|21.35|||22.7||23.9|24.75||24||||23.7|24|22.95||23.95||22.6|23.2|||22.85|22.5||||||||23.25|22.95|22.2|22.25|21.5|21.6|21.85||22.65||||||22.6|22.85|||22.29|21.8|22|21.74|21.75|21.8|20.3|20.25|20.95||19.94||18.52|||17.88||17.42|||17.06|18.02|16.98|16.1||15.24|15.38|||15.2|||14.3||||||13.88||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||||13.4|||||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|12.62||||||13.19||||12.42|||11.5|10.92|10.04|||10.18|||||9.99||||||9.92|10.19||||9.96
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|25.8|25.8|25.6|25.2|25|25.4|25.6|26|26|25.2|24.8|26.6|26.8|26.8|26.4|27.2|27|26.4|28|27|26.8|28.2|28.8|28.2|27.6|28.2|28.2|28.6|28.8|28.8|28.6|28.6|28.4|27.6|27.4|26.4|27.6|29|29.8|29.6|29.2|28.6|27.2|26.4|26.2|26.6|26.2|26.8|26.4|28.4|28|29.6|30.4|31.2||29.2|29.2|29.2|27.8||26.8|26|25.6|25.2|24.8|24.4|24|23.6|24|23.6|23.2|23.2|22.6|22.8|23|23|23.2|22.2|22.8|23.2|23.6|23|24.2|23|21.8|21.4|19.8|19.5|19.1|18.8|18.3|18.1|18.1|18.1|18.2|18.2|18.1|17.8|17.5|17.2|17.2|17.2|17.5|17.8|18.3|17.8|17.7|18.2|18.4|16.9|16.5|16.4|16.3|16.2|15.5|15.3|15.4|15.2|15.2|15.2|15.2|15.4|15.2|15.3|15.4|15.2|15.3|15.2|15|15.2|15.1|15.3|16.2|16.1|16|16|15.8|15.8|16.4|16|16.2|16.1|15.7|16.5|15.8|16.4|16.4|15.8|15.7|15.6|15.7|15.7|15.9|15.5|15.2|15.3|15.4|15.4|15.5|15|15.2|15.4|15.3|15|14.8|14.6|15.2|15.1|15.2|15.2|15.6|15.4|15.4|15.8|15.8|15.8|15.6|15.2|16|15.7|16.1|15.9|15.7|15.7|15|15|14.5|14.3|14.1|14.6|14.5|15.1|15|15|15.2|15.2|15.6|15.4|15.2|15.4|15.4|15.5|15.3|15.1|15.5|16.3|16.8|16.7|16.7|16.2|16.5|16|15.8|14.8|13.8|13.8|13.8|13.8|13.7|13.7|13.5|13.7|13.7|13.6|13.6|12.7|12.6|12.4|12.1||12.4|12.4|12.6|12.5|12.4|12.5|12.5|12.4|11.3|10.7|10.7|10.7|10.5|||10.7|10.7|11|11|10.5|10.4|10
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|147.8|147.5|149.7|146.9|148.6|150|151.4|148|146.5|148.3|148.9|153.4|157.3|160.7|153|157|161.3|161|167.3|173.4|178.3|182.7|184.9|187.1|190|181.1|179|179.1|176.2|175|180.5|180.5|180.8|180.5|174.3|170.4|176.7|176.7|178.4|181.4|181.2|183.3|182.5|181.9|181.7|191.2|189.2|191.3|198.2|216|232.8||232|235.2|||236|238|238.6|||236.8|236.6|233.6|231|230.2|228.6|228.4|225|222.6|223.6|225.2|232.4|231.6|230.2|235.4|238|246.4|243|233.2|229|220.6|216.8|208|231.2|228|232|234|239.2|245|247|245.8|246.4|251.4|260.6|259.2|255|252.2|234|232|227|225|223.4|227.2|227.4|209.2|235.4|244.4|234.6|230.4|226.8|237.8|242.2|248|247|252.8|245.2|240.6|235|234|235.2|232.8|224|224.8|230|223.8|225.6|227|227.6|234|233.8|230|223.6|213.8|211.4|208.8|204.2|202.2|191.2|187.5|189.8|186.5|222.8|226|223.8|229.2|259|262.2|265.4|269.4|269|273.2|259.4|251.4|253.2|257.2|257.2|254.2|257.4|261.2|266|266|268|249.2|247.2|249.2|249.4|252|249|239.4|247|248.8|250.4|246.2|247.6|245.4|252|251.8|244.8|244.4|243.4|262.2|228.8|217.6|207.2|175|159.5|172.8|166.4|163|133|131.3|128.5|127||126.8|129|126.6|119.1|117.5|123.7|128|126.6|130.4|130.2|129.1|130.1|125.7|122.4|123.6|122.5|122.6|125.1|120.9|115.4||115.4|113.2|114.6|116.5|119.7|124.4|120.8|118.1|112.5|112.3|113|112.9|107.9||116.9|114.6|107.1|114|118|123.3|121.5|116.1|104.8|101.6|97.45|99.15|98.9|||95.05|93.5|92.95|93|78|75.45|75.4
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|12.99|13|12.89|13.26|13.29|13.34|13.22|13.13|12.69|12.01|11.75|11.68|11.77|12.07|11.92|12.28|12.15|12.16|12.15|12.09|12.14|12.5|12.72|12.59|12.2|12.13|12.01|11.96|11.43|11.01|11.11|10.98|10.74|10.79|10.93|10.84|10.82|10.55|10.52|10.64|10.93|11.05|11.36|11.28|11.28|11.73|11.78|11.76|11.74|12.07|11.7|11.65|10.93|10.82||10.48|10.4|10.42|||10.47|9.88|9.88|9.77|10.72|10.55|10.26|10.12|10.27|10.08|10.12|10.54|10.65|10.7|10.5|10.23|9.84|10.16|10.4|10.49|10.45|10.45|9.85|9.38|9.05|9.05|8.91|8.51|8|7.49|7.5|7.39|7.86|6.89|6.76|6.63|6.8|6.93|6.67|6.6|6.57|6.58|7.01|7.49|7.94|7.78|7.34|8.89|9.04|9.03|8.86|9.1|9.17|9.41|9.63|9.47|9.36|9.49|9.35|8.91|8.87|8.86|8.84|8.92|8.84|9.12|9.17|9.19|9.15|10.13|10.18|10.15|10.06|10.36|10.15|10.15|10.12|10.15|10.3|10.49|10.4|10.46|10.68||10.81|10.74|10.74|10.9|10.66|10.6|10.67|10.7|10.82|10.92|10.93|11.27|11.31|11.28|10.95|10.64|11.12|11.39|10.83|10.21|10.56|11.04|11.51|12.5|12.89|13.43|13.5|13.43|13.8|13.31|13.56|13.83|13.56|13.09|13.45|13.16|13.19|13.6|14.02|13.68|13.44|13.74|13.57|13.44|13.51|13.6|14.23|14.38|14.88|14.45|15.05|14.68|14.6|15.15|14.67|14.52|15.03|16.12|16.41|16.6|16.61|15.83|15.59|15.13|14.2|13.72|14.07|14.15|13.87||12.62|12.92|12.19|12.56|12.34|12.29|12.22|13|13.15|13.48||13.37|13.2|13.24|12.91||13.68|13.07|12.21|12.05|12.09|12.34|12.31||13.07|12.94|12.77|13.36|14.24|||13.88|13.19|13.03|12.37|11.95|12.4|11.93
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.71|0.71|0.7|0.69|0.7|0.71|0.71|0.71|0.7|0.69|0.69|0.69|0.69|0.7|0.68|0.69|0.69|0.68|0.66|0.66|0.66|0.67|0.68|0.7|0.67|0.66|0.61|0.57|0.56|0.56|0.55|0.55|0.54|0.53|0.51|0.52|0.51|0.51|0.51|0.52|0.53|||0.55|0.55|0.56|0.56|0.55|0.55|0.57|0.57|0.56|0.56|0.55|||0.54|0.54||||0.53|0.53|0.52|0.53|0.55|0.57|0.61|0.61|0.62|0.63|0.62|0.61|0.62|0.63|0.62|0.61|0.64|0.63|0.64|0.64|0.65|0.64|0.62|0.62|0.61|0.6|0.6|0.59|0.57|0.55|0.57|0.55|0.53|0.52|0.53|0.5|0.51|0.49|0.47|0.46|0.47|0.49|0.5|0.52|0.52|0.53|0.54|0.53|0.53|0.53|0.54|0.55|0.56|0.55|0.54|0.54|0.54|0.54|0.53|0.54|0.54|0.55|0.54||0.54|0.56|0.55|0.54|0.56|0.56|0.57|0.57|0.57|0.57|0.58|0.57|0.58|0.57|0.57|0.57|0.57|0.58||0.59|0.59|0.59|0.61|0.6|0.6|0.59||0.6|0.6|0.6|0.61||0.61||0.59|0.59|0.6|0.59|0.57|0.58|0.56|0.6|0.61|0.61|0.61|0.62|0.62|0.63|0.63|0.63|0.62|0.62|0.62|0.62|0.61|0.61|0.61|0.61|0.62|0.61|0.62|0.61|0.61|0.61|0.6|0.61|0.61|0.63|0.63|0.63|0.64|0.63|0.63|0.61|0.61|0.62|0.67|0.67|0.69|0.69|0.67|0.62|0.61|0.61|0.6|0.62|0.62|0.62||0.61|0.61|0.62|0.65|0.69|0.69|0.68|0.68|0.68|0.68||0.69|0.72|0.76|0.78||0.69|0.7|0.68|0.65|0.62|0.63|0.61|0.59|0.57|0.56|0.54|0.53|0.55|||0.53|0.52|0.52|0.52|0.52|0.52|0.52
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|17.36|17.34|18.12|16.6|16.52|16.36|17.1|15.5|14.96|14.36|15.68|17.2|18.42|17.98|16.52|17.64|18|16.48|19.72|19.78|19.54|20.95|23.4|22.3|21.9|21.5|21.75|22.65|21.85|21.5|19.98|23.1|23.75|22.65|23|22.4|22.85|25.2|24.8|25.2|26.3|26.45|26.15|25.25|24.75|23.95|22.65|22.5|23|23.5|22.15|22|21.6|22.2||23.6|23.8|23.3|24.7||25.25|23.85|22.4|21.1|22.1|22.3|21.1|22.05|24.15|23.3|21.3|23.35|23.7|22.35|22.05|21.7|20.3|20.75|19.78|19|18.46|18.06|18.08|17.84|17.58|16.94|16.72|16.04|15.9|15|14.56|14.54|14.38|14|14.08|14.1|13.64|13.76|13.64|13.66|13.8|13.96|14.32|14.76|14.72|14.04|14.52|14.96|16.04|15.34|16.44|17.22|16.34|16.76|16.3|15.6|15.32|15.24|14.2|15.2|15.64|15.32|15.4|15.24|14.64|14.92|16.1|15.78|16.46|17.04|16.7|16.52|15.74|14.68|14.28|14.02|13.64|13.68|13.78|13.44|14.66|15.06|15.2|15.04|15.14|15.28|15.44|15.36|15.48|15.26|15.32|15.5|14.24|14.28|14.32|14.18|14.32|14.82|14.62|14.02|14.46|14.32|14.3|13.26|13.26|13.26|13.54|14.46|13.92|13.96|14.74|14.62|15.1|14.9|14.78|14.84|14.4|14.2|14.8|15.06|14.84|14.08|13.5|16.42|16.22|15.96|15.52|15.48|15.7|16.06|15.84|15.82|15.78|15.32|14.06|14.04|14.32|14.32|13.5|13.92|14.34|14.94|14.64|14.4|14.48|15.1|16.28|16.4|16.04|16.06|16.8|16.48|18.16|18.22|18.36|17.18|16.48|15.28|17.56|15.2|13.8|13.2|13.32|13.64|13.06|12.58|12.52|12.74|10.82||12.1|11.96|11.8|11.02|11.2|11.7|11.54|11.2|10.8|10.46|9.34|9.5|8.86|||8.26|8.28|7.9|7.66|7.5|7.54|7.75
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|363|371|383.5|383.5|395.5|392.5|383|374.5|374.5|388.5|420|451.5|456|447|431.5|454|458|441.5|479|470.5|462.5|453|409|404.5|399|383.5|379.5|373|366|362.5|364.5|367.5|365|352.5|344|335|348.5|362|361|360|366|365|361.5|366.5|365|378|368.5|370.5|354.5|361.5|366||397.5|392.5|||391.5|390|387|||379|371.5|358|362|362.5|361|367|352|342.5|338.5|337.5|335|325|319|312.5|314|303|302.5|305|292|287|293|304|288.5|285|287.5|280|283|281.5|282|284.5|279|298.5|302.5|310|287.5|290|287|303.5|295|298|296|303.5|310|307.5|353.5|352.5|364|363.5|370.5|379|375.5|355|343.5|342.5|340.5|343.5|350.5|346|352|348|353|341|346.5|333.5|340|351|355.5|347.5|334.5|340.5|327.5|308.5|308|305|306.5|295|311.5|305|311|319|318.5|323.5|314|312.5|314|325|345.5|324|321.5|326|310.5|307.5|306|301|313|313.5|326.5|316|328|329.5|320|305.5|286.5|284.5|286.5|287.5|285|276.5|296|295.5|292.5|290|275|271.5|270|269.5|267.5|261|259.5|251.5|237|235.5|236|237|238.5|237.5|246|239|226.5|242|246|216||215.5|218|222|211.5|212|216|219|215.5|213|220|225|223|227|225|212|210|213|222.5|225.5|213||204|200|197.4|194.2|187.2|195|198.8|198.6|194|195|195.2|193.4|185.2||193.8|191|187.2|172.2|181|188.2|186.8|182|171.2|180|179.8|180|187.4|||179.2|176|170.2|162.2|157.6|154.2|150.2
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|134.8867|135.3701|134.8867|134.4032|133.4363|133.9198|134.4032|133.9198|132.9528|131.9859|134.4032|135.3701|135.8536|135.3701|131.9859|136.8205|134.8867|132.4694|137.304|139.2379|138.2709|146.9804|143.008|142.0149|141.5183|141.5183|144.9942|143.5045|144.0011|145.4908|145.4908|142.5114|144.4977|141.5183|129.1044|121.6561|124.6354|127.6148|128.6079|137.5459|137.0493|136.5528|137.5459|133.0769|134.5665|134.5665|134.5665|136.5528|132.5803|137.5459|130.0975|127.1182|122.1527|118.1802|||115.6974|114.2078|115.2009|||115.6974|112.2215|109.7388|106.2629|105.7663|101.2973|100.3042|100.3042|97.3249|99.3111|99.3111|99.1125|98.318|99.3111|99.8077|99.3111|99.8077|99.8077|98.5166|98.1194|97.5235|97.9207|98.318|95.3387|93.9483|96.5304|95.5373|96.729|96.729|93.5511|96.3318|93.5511|91.9621|89.38|86.5993|84.2158|83.4213|84.0172|82.4282|78.4558|84.6131|84.6131|84.6131|91.5648|89.9759|93.9483|97.7221|100.8008|100.8008|102.2904|105.2698|104.7732|104.7732|105.2698|104.7732|104.7732|105.7663|105.7663|104.7732|107.7525|105.7663|104.2767|103.7801|101.2973|107.256|110.7319|106.2629|105.7663|108.2491|105.2698|104.7732|104.7732|103.7801|107.256|104.2767|96.5304|99.3111|97.3249|97.3249|95.3387|96.5304|96.3318|95.14|91.5648|102.2904|103.2835|102.787|103.2835|103.7801|104.2767|106.7594|107.256|108.2491|109.2422|107.256|107.7525|111.2284|112.2215|115.2009|114.7043|115.6974|112.2215|112.2215|113.2147|113.2147|109.7388|120.1664|117.1871|114.2078|119.1733|118.1802|122.1527|119.1733|121.6561|124.1389|123.1458|122.1527|123.1458|120.1664|121.1595|124.6354|124.1389|126.6217|125.132|126.1251|124.1389|115.2009|119.1733|125.6285|126.6217|134.07|138.0424|136.0562|131.5872|126.1251|130.0975|132.5803|129.1044|126.1251|134.07|137.0493|130.5941|123.1458|116.6905|114.7043|113.2147|113.7112||112|117|120|115|114|108.5||103|104|107.5|111|103.5|104|109|108|112|113|111|113|105||98.2|97.8|97|95|99|101|100|98|100|101|99|96.2|95||||93|92.2|89.8|89.6|85|89
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|45.735|45.51|45.585|44.6|44.505|45.005|44.67|42.7|44|45.645|47.02|50.19|52.17|53.91|52.11|52.51|52.52|54|58.01|55.51|58|60|58.25|56.8|55|55|54.18|55.05|55.04|56.43|54.44|53.45|50.94|50|48.305|49.005|51.7|51.69|50.5|50|50.01|49.795|49.205|49.675|49.795|50|49.61|49.025|50.01|51.03|49.8|49.3|48|46.795|||45.585|45.3|44.7|||45.265|46.005|44|44.65|43.105|45.005|44.5|44.005|45.1|44.53|42.2|42.005|43.805|44.255|45.985|48|49|47.075|50|49.1|49.1|52|51.21|52.5|51.31|51|52.14|54.91|51.81|50.01|51.71|51.69|50.04|54.79|55.7|52.54|54|50.42|50.65|50|52|54.45|54.5|53.95|52.5|51.71|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|244.9194|230.4242|265.9125|246.5189|240.9607|241.0207|217.1285|214.9293|205.1825|187.9381|186.0688|186.0388|190.0674|194.9358|185.0591|177.9414|166.9451|174.9424|187.9381|177.0217|182.9398|174.9424|161.9467|143.0029|137.9546|128.4577|125.0888|130.4021|129.9572|122.9595|124.9589|124.479|122.0398|121.9599|121.51|117.9612|125.4587|141.9533|143.2918|146.4518|134.9556|130.0072|121.46|121.8549|126.9582|122.9595|123.9597|124.0792|125.4587|129.9572|128.7076|129.9572|121.9599|112.9753||109.9638|108.4643|109.9738|||117.0015|114.9622|109.3417|103.6259|109.5394|112.8704|109.9638|104.9655|102.9661|106.465|106.6249|114.9722|117.4613|122.9595|124.9589|120.0105|117.9612|116.6616|112.2631|112.313|107.9645|108.0744|102.9661|103.4859|123.0823|117.5613|101.9664|100.9918|97.9678|104.3157|108.2144|102.9661|88.471|98.8555|167.9447|169.9441|164.9457|169.9441|161.007|159.9474|163.946|163.6122|157.948|163.0463|167.6948|165.4955|175.4423|181.9401|177.0517|163.3342|162.9464|165.4954|175.9421|172.0534|172.0934|175.3923|176.9418|176.9418|164.9457|153.9493|147.1916|137.0349|135.1305|139.2474|153.5994|145.5|153.12|154.3|160.3|168|170|172.77|175.05|172|172|165|156.3|160.11|164.2667|161.45|155.72|151.5|153.64||157.6|159.3555|159.4|163|177.6|178|168.09|146.15|145|138|142.7788|145.2|140|136.5|135.6|135|128.19|125.04|122|128|140|140.5|143.66|141.25|131|128|125|129|129.55|121.8908|116.04|116.03|113.777|110.11|111|112.1|117.7|125.5|130.5|128|116.3|110.01|110.75|106.04|109.45|120|130.2231|130.02|120|125.1|125.12|126.25|109.1|96.04|96.998|123|129.5|120|127|120|146|120|124|149|166.25|168|185|192|177||168.99|144|137|144|137.45|105.875|105|111.65|112.1|118||108|100|114|103|101|86.5|97.03|97|80|74.3|65|64|52|53.6|61.3|55.35|61|41|||38.375|29|22.52|19|20.17|19.565|21
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|11.42|11.39|11.32|11.35|11.4|11.2|11.04|11.07|10.6|10.29|10.36|10.44|10.53|10.6|10.3|10.49|10.21|10.11|10.11|10.13|10.11|10.2|10.17|10.34|9.935|9.855|9.675|9.53|9.415|9.12|8.635|8.77|8.48|8.35|8.315|8.3|8.295|8.31|8.245|8.465|8.695|8.81|8.81|8.885|8.825|9.12|9.125|9.155|9.12|9.2|9.09|8.92|8.92|8.94|||9.15|9.135|9.175|||9.045|9.055|8.875|9.26|9.275|9.325|9.225|9.33|9.225|9.16|9.465|9.46|9.615|9.76|9.62|9.48|9.15|9.105|9.055|9.13|9.15|9.115|9.055|9.015|8.94|8.685|8.72|8.45|8.07|8.005|7.915|7.635|7.46|7.33|7.465|7.165|7.125|6.795|6.665|6.665|6.93|7.35|7.4|7.59|7.535|7.755|7.81|7.865|7.715|7.705|7.74|7.775|8.05|8.18|8.165|8.13|8.075|8.02|7.925|8.02|8.04|8.17|8.29|8.115|8.135|8.31|8.355|8.35|8.825|8.93|8.8|8.68|8.66|8.715|8.63|8.53|8.55|8.565|8.54|8.58|8.64|8.53|8.68|8.87|8.81|8.83|8.88|8.82|8.74|8.86|8.885|8.875|9.005|8.9|9.065|9.09|8.985|8.76|8.48|8.88|8.77|8.755|8.44|8.67|8.64|8.68|8.9|9.01|9.2|9.515|9.65|9.725|9.58|9.37|9.235|8.975|8.975|9.045|8.755|8.915|8.91|8.87|8.95|8.62|8.52|8.425|8.375|8.14|8.22|8.08|8.295|8.425|8.445|8.64|8.75|8.9|8.95|8.41|8.52|8.755|9.37|9.68|9.71|9.25|8.71|8.66|8.33|8.33|8.205|8.26|8.05|7.8|7.175|7.07|7.24|7.21|7.58|7.875|8.03|7.84|8.235|8.36|8.455|8.46|8.46|8.5|8.53|8.465||8.925|8.935|8.56|8.44|8.325|8.4|8.34|8.46|8.76|8.875|8.81|8.84|9.12|||9.165|8.965|9.005|8.9|8.815|8.8|8.65
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|14.53|14.31|14.02|14.3|14.32|14.4|14.42|14.14|14.06|14.22|14.1|14.14|14.29|14.16|13.74|14|14.04|14.02|14.29|14.32|14.14|14.41|14.48|14.32|14.26|14.62|14.74|14.48|14.64|14.76|14.76|14.52|14.56|14.46|14.16|14.08|14.5|14.67|14.63|15.44|15.62|14.54|14.2|13.82|13.71|13.76|13.68|12.94|12.8|12.63|12.21|12.26|12.2|12.14||12.22|12.28|12.14|12.22||12.02|12.28|12.27|12.18|12.3|12.3|12.28|12.34|12.02|11.86|12.24|12.19|12.16|12.24|12.34|12.46|12.8|12.2|12.04|12.02|12.38|12.2|12.22|12.42|12.48|12.28|11.7|11.38|11.27|11.17|11.2|11.5|11.52|11.88|11.66|11.72|11.65|11.42|10.9|10.96|10.86|10.8|10.92|11.19|11.36|11.16|11.27|11.52|11.4|11.34|11.08|11.14|11.26|11.56|11.32|11.1|11.24|10.96|10.58|10.52|10.7|10.92|11.06|10.4|10.08|10.4|10.12|9.89|9.85|10.4|9.96|9.23|9.16|9.22|9.17|9.06|9.31|9.55|9.98|9.66|9.51|9.94|9.63|8.76|8.56|9.3|8.21|7.06|7.06|7.66|7.65|7.63|7.96|8.11|8.01|8.05|8.04|8.13|7.92|8.22|8.35|7.84|7.7|7.43|7.27|7.34|7.55|7.6|7.58|7.68|7.76|7.73|7.63|7.71|7.76||7.59|7.46|7.49|7.51|7.57|7.53|7.36||7.55|7.63|7.62|7.62|7.5|7.7|7.68|7.75|7.89|7.67|7.86|7.93|8.01|7.75|7.45|7.52|7.53|7.91|8.02|8.13|8.07|8.05|8.22|8.19|7.7|7.4|7.5|7.49|7.41|7.48|7.24|7.27|7.45|7.63|7.64|7.11|7.13|7.3|7.5|||7.5|7.53||7.51||7.61|7.69|7.43|7.73|7.69|7.62|7.56|7.42|7.69|7.7|7.76|7.4|7.55|||7.82|7.75|7.94|7.83|7.58|7.78|7.64
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|28.9|32.1|33.6|33.9|33|32.6|32.7|31.7|30.2|30.3|30.8|34.7|36.6|35.6|33.8|35|32.8|32.1|34.6|35|34.5|35.9|37.6|36.8|35.6|36.4|35.5|36.8|38.4|39|36.8|38.2|34.8|32.5|32.8|29.5|30.3|28.8|30.1|32.6|33.5|33|33.1|32.4|33.3|34.7|33.1|33.3|34.1|38.4|40.1|38.8|38.3|38.6||36.1|34.5|35|31.9||31.1|29.9|30.5|30.3|27.5|26.8|23.4|21.7|20.7|19.75|19.95|20.3|20|19.8|20.1|20.2|20.4|20.5|20.2|20.2|20.2|20|20.4|20.7|20.4|19.4|19.6|20.2|21.5|21.4|20.7|20.3|19.9|20.7|20.4|19.55|19.3|19.05|18.7|19.25|19.15|19.1|19.25|19.1|20|20.3|21|21.1|21.3|21|21|21.5|21.3|21.9|21.2|20.9|20|19.75|19.1|19.1|18.9|18.15|18.95|18.8|18.8|18.9|18.9|18.2|17.95|17.95|17.9|17.7|17.75|16.8|15.85|15.7|15.5|15.5|15.8|15.2|15.2|15.3|15.6|15.55|15.25|15.2|15.4|15.35|15.45|15.1|15|15.5|15.6|15.7|15.5|15.35|15.2|15.1|15|14.4|15|15.4|15.75|15.8|15.7|15.65|15.6|15.2|14.05|14.6|14.6|14.2|14|14.1|14.35|14.35|14.4|14.05|13.25|14.35|14.5|14.6|14.65|14.8|14.45|14.75|14.7|14.5|14.15|14|13.45|13.35|14.15|14.05|14.1|14.05|14.3|14.4|14.1|14.45|14.55|15.05|15|14.85|14.45|13.7|13.6|13.55|13.25|13|12.75|12.7|12.45|12|11.8|11.7|10.6|10.65|11.15|10.45|10.2|11.15|11.3|11.65|11.75|11.8|11.8|11.9|11.9||12.5|12.35|11.85|11.8|12.15|12.45|12.8|12.9|13.05|12.9|12.95|12.6|13.5|||13.05|12.6|12.5|11.9|10.95|11.05|11.55
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|1405|1425|1440|1425|1428.5|1452|1425|1480|1440|1455|1435|1443|1425|1415|1430|1440|1431|1417.87|1360|1375|1410|1360|1360|1375|1350|1360|1340|1350|1325|1212.9117|1230.0555|1205|1205|1185|1185|1200|1205|1200|1185|1195|1285|1226.6|1210.25|1190|1180|1170|1155|1165|1155|1165|1165|1174.4|1185|1188||1241.4|1206|1169.46|||1130|1120|1089.25|1100.8|1115|1110|1112|1100|1080|1090|1175|1200|1210|1205|1170|1185|1190|1130|1150|1180|1185|1198|1165|1130|1135|1100|1080|1055|1030|992|990|952|950|782|770|776.18|790|790|770|812|812|820|822|812|820|810|814|820|810|791|816|808.6|812|807.26|802|806|810.9|824|835|844|834.8|832|831.8|852|835|800|810.0141|880|910|962|940|1000|990|990|1000|1025|1020|1040|1045|1035|1020|1025|1020||1055|1065|1070|1062|1059|1065|1060|1040|1038.5|1040|1040|1038.5|1010|996|972|978|932|900|882|870|902.8301|918|920|924|930|928|930|940|940|940|950|950|963|960|968|962|970|990|994|996|990|974|1005|1010|1025|1050|1040|1290|1245|1261.5|1240|1255|1235|1225|1205|1190|1220|1220|1170|1110|1100|1095|1110|1135|1122|1110|1120|1105|1105||1132|1120|1120|1138|1138|1132|1140|1132|1100|1126||1100|1135|1130|1150|1138|1100|1100|1155|1175|1177.64|1192|1175|1185|1180|1215|1205|1200|1238.2|||1155|1155|1065|1064.45|1010|1055|1060
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|134|138.93|137.4|138.5456|134|136.6|133.4|131.43|128.2|126.8|129.26|131.41|124.7565|134.92|133.116|132.88|125.29|125.96|114|103|102.2|101|100.2|99|100.2|96|95.1|98|95.7|97.1|94.8|95.1|97.595|90.5765|95.59|93.3425|95|95|92.73|90.1|89.2|88|90.1|88.5|89|88|84.8|86.1|88.5|87.9|86.4096|88|87.9745|89.505||86.575|86.4302|84.372|||85.854|85.8|82.1642|82.5954|81.3|81.2|77.9|79.5|80.2|78.9|79.5|81.4187|76.2493|80|79|82|76.334|80|85.6|71.3|89.9|90.8122|89.0314|88.5893|86.029|86.8|85.3338|86.7667|86.6|83|83|79.2|77.0181|71.8|78.3|76.058|76|75.8|75.9|75.1|75.1|75|76|73.8905|70.6765|73.8|72.8|74|71.8469|70.4|75.1|77.5|83.6|78.368|78.195|78.4|80.1032|78.33|80.7639|81.1|75.43|71.647|72.7|66.5|60.1|55.7|59.8|59.3|65.3|68.6|70|66.2|74.365|78.5|79.9|79|80|80|80.6|80.7486|78.042|75.912|74.1||75.729|73.9712|74.4|72.6287|75|80.3|81.1|76.777|79.7|85.5968|84.9|90.9|90.2|91.4988|92.5|90.1|93.1|91.1|91.9|91.1|91|90.7|85.5875|80.829|81.4|78.6|79.283|78|70.2|69.9324|64.7|66.8|65.1|68|70.1|70|65|72.1|70|70|64.1238|66|65|67.6|70.2|73|68.076|70.1|75.4|75|80.2|82.1375|83|77.8|68.1|67.2|79|79|79|79.1|78.1|76|76.1|75|73.1|72|75.1|78.7|81.2||82|80.0375|75.4|79.9981|78.17|78.17|78|78|77.8|83||76|79.48|80|78|82|83|85|82|79.68|80|90|90.7|95|110.0725|100|73.01|52.816|52.2|||52.2|50.5|50.1|50.868|50|50|50
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|246.5|246.6774|244.98|240|240|240|233|232|233.5|231|231.5|231|231|236|235|237.375|240|242.8|236.5|250.5|253.52|260|260|256|260|261.5|260|248|257.15|256.55|258.7799|260|262.5|255.84|260|258|253.6|252.5|260|264.44|273.5|265|265|265|270.3001|283|277|279.5|281.5|273.65|265.5|256.8251|247.5|252.24||254|252|253|||252.5|253|250.5|250|243.5|244|242|236.7601|225.5|226|228.5|232.58|233|232.5|234|232.5001|220.5|228.5|223.8394|222.3998|220.5|226|232.5|238.2312|226|230.5|235.5|251.5|241.9|248.75|242.5|246.31|251.5|243.7|245|237|226|217.97|215.5|224.6501|225.5|226.5|247|246.5|248|243.5|240|236.5|214.5|216|206|206.5|213.5|210|213|212.5|207.48|206.45|197.1|193|192|192|188.4|185|175|175.2|195|195|195|206|205.58|206.9|190.6|194.744|187.1822|190|185.8|186.2|180|178.4|178.4|180.8|181.2||181.2|180.8|182|175.4|176.6|180.4|180|169|155.3|153.2|154.5|154|155.45|154.968|152|148.236|143|135.2|139.8|137.31|135.8|135.78|133|133.4|126.2|125.991|125.9121|128|125.8|125|128|125.2|120.94|115.6|113.2|100.2|99.1|99|99.3|99.1|98.1|98|95.8|92.26|93.1|93.1|94.3|96.1|96.1|99.27|96.262|96|97.1|95.1|91.7|95.2209|97.5|101.2|101|110|120.2|107.22|103.35|100.92|102.4|103.4|98|92.5559|90.6||90.6|90.6|90|90.8|90|87.8|90|90|90.4|90||90|90.3|90.2|90.1|90.7963|92.112|90.6|90.5|90|86.5023|80.1|81.896|80.2|83.1|84|80.3887|84|88.1569|||78|79|73.5|71.3726|70|70.1|65.168
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|10.85|11|11|11.15|11.2|11.15|11.15|11|11.35|11.35|11.6|11.7|11.35|10.8|10.6|10.85|11|11|11.45|11.65|11.65|11.6|11.7|11.65|11.35|11.5|11.55|11.55|12.4|12.4|12.55|12.9|12.6|12.2|12.3|11.65|12.4|12.95|12.95|12.75|12.9|12.6|12.95|12.85|12.95|13.35|13.45|13.9|13.55|14.2|14.2||14.8|14.7|||14.7|14.25|13.45|||13.4|12.75|12.45|12.6|12.45|12.45|12.4|12.5|12.05|12.15|12.25|11.9|12.2|12.15|12.6|12.95|12.5|12.05|12.1|12.5|12.8|12.9|12.6|12.5|12.25|11.75|11.4|11.2|10.85|10.85|10.85|10.3|10.4|10.7|10.25|9.9|9.7|9.54|9.44|9.68|9.56|10.1|10.15|10.2|10.1|10.2|10.1|10.35|10.2|10.2|10.1|10.1|10.05|9.66|9.66|9.52|9.7|9.64|9.44|9.46|9.16|8.78|8.86|8.74|8.62|8.78|8.76|8.78|8.92|8.8|8.8|8.78|8.78|8.76|8.76|8.7|8.68|8.76|8.62|8.84|9|8.64|8.54|8.56|8.74|8.72|8.7|8.54|8.52|8.62|8.6|8.56|8.54|8.52|8.64|8.8|8.68|8.48|8.4|7.94|8.88|8.92|8.76|9.34|9.44|9.56|9.34|9.1|8.56|8.68|8.58|8.66|8.5|8.4|8.32|8.46|8.44|8.38|8.38|8.36|8.48|8.36|8.7|8.58|8.24|8|8.2|8.6|8.62|8.52|8.52|8.8|8.54||8.46|8.22|8.06|7.76|8.2|8.28|8.36|8.32|8.3|8.3|8.44|8.36|8.2|7.8|8|7.96|7.66|7.72|7.6|7.36||7.36|7.18|7.04|7.06|6.96|7|7.04|7.08|7.12|7|7.02|7.02|6.94||6.9|6.86|6.98|6.68|6.42|6.64|6.6|6.44|6.5|6.44|6.36|6.36|6.34|||6.28|6.24|6.1|5.72|5.6|5.72|5.4
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|46.1|46.5|51|50.9|54.5|52.1|52.9|53|52|56|58.1|61.5|63.2|62.6|57.9|62.5|58|55.1|62.6|64.4|64.5|65.5|69.4|68.6|66.8|67.1|68.3|68.1|68|68.1|71.7|70.5|69.5|68.5|64.2|60.1|63.1|65.3|70.6|74.7|78.2|73.6|72|68|71.2|71|69.9|67.5|66.2|60|60|59|55.4|60.2|||60.8|60|61|||60.1|60.2|58.4|52.2|49.6|47.35|46.55|47|46.8|47.9|46.5|45.5|45.05|46.3|46.1|47.5|50.5|48|47.75|47.1|46.5|47.4|46.65|47.2|44.15|42.4|43.6|43.5|43.3|52.7|49.9|49|51.4|50.6|46.75|46|47|45|41|38.7|35.8|37.5|40.1|45|44.05|42.25|46.05|47.55|54.3|54.1|57.2|57.7|62|56.8|55|54.9|57.1|57|56.1|59.5|54|56.6|60|60|63.5|66|66.4|66|69.2|66|58.2|55.9|57.8|59.6|73|67|58.3|49.3|40.5|43|45.3|42|39.65|37.8|34.05|30.1|31.35|33.1|35|35.6|35.35|34.2|32|29.1|28.85|27.7|27.2|25.75|24.8|26.15|23.9|22.25|22.05|22|22.1|22.7|23.2|22.9|22.9|23.05|23.4|23.25|23.4|23.7|20.05|21.5|21|22.4|22.2|23.3|23.105|23.3|23.65|23.4|23.5|23.2|22.8|22.1|22.305|22|22|24.5|24.1|24.05|24|24.2|24|23.4|22.7|24.11|25.5|25.1|20.7|20.4|20.3|20.4|20.2||19.5|19.3|20|20.32|19.5|19.6||19|18.8|18.7|18|19|19.2|18.2|15.6|14.28|14.102|13.5|13.11|13.002||13.7|14|14.2|14|13.6|13.552|13.8|13.6|13.2|12.9|12.4|12.6|13||||13|12.102|12.5|11.04|11.702|12.5
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|99.6|99.8|98|96.8|99|98.2|95.6|96.6|92.4|84.6|93.2|98|104|103|94.8|109|109.5|105|123.5|120|126|132.5|123.5|129.5|109.5|102.5|102.5|93.6|86.6|84|81.6|80.8|79.4|76.4|76.2|72.8|72.2|80|81.2|78.6|80.4|87.2|87.2|87.4|88.8|87|88.2|87|82.6|93|90.4|87.4|86|80.4|||76.6|75.2|72|||66.6|62.6|60|61.2|59.4|57.8|60.2|49.8|54.8|54.2|54.2|57.2|57.4|56.8|56.4|56|58|58.8|59.2|58|57.6|56.8|57.6|55|54.4|53.4|47.4|47|46.4|46.2|45.1|45.4|46.6|46.1|46|43.9|44.3|41.8|40.8|41.2|40|46.9|49|49|49|49.8|49.5|49.5|50.8|49.1|52.4|51.8|51.4|49.3|51.2|47.7|45.5|48.1|49.7|50.6|50|49.9|51.8|46.4|50.2|53.2|54|53.4|53.2|53.2|53.2|54.6|55.8|50|62.2|63.4|63.4|66.2|60.4|66.2|67.8|66.4|61.4|59|56.2|55|53.6|53|54.6|57|57|54.8|51.6|55.6|54.2|52.2|50.2|49.8|47.8|48.5|47.5|47.8|49.6|48|46.1|48.3|47|47.2|47|48.6|46|44.1|41.6|43.1|39.1|40.7|72|76|75|75.4|77|73.6|76.2|76|72.6|72.6|73|72.8|74.2|71.8|70.8|68.4|65.4|62.6|61|54.6|50|48|49.4|50.4|52.2|48.7|49.2|50.4|56.6|56.2|56.2||55.4|56.4|55.4|62.2|58.4|54.8|54.8|50|48.1|46.8|46|45.4|46.8|46.8|47|47.9|46.6|45.4|43.6|44.1||45.1|44|44.5|46|45.4|46.4|46.5|47.4|46.7|45|47.5|47.5|49.3|||46|47.5|47|45.6|39.4|38.2|37.7
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||3.62|||||3.65||||3.77|||||||||||3.63||||||||||||||3.44||||||||||3.52||||||||||||||||||3.04|3.02||||||||||||||||||3.19|||||||3.17||3.17|||||||||3.35|||||||3.35||3.37||||||||||||||3.44||3.4||||3.31||3.31||||||||||||3.46|3.48||||||||||||||||||||||||||||||||||||||||||||||3.37|||||||||||||||3.2|3.25|3.28|3.25|||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|4.9|4.89|4.99|4.99|4.96|4.97|5.01|4.99|4.87|4.82|4.75|4.7|4.71|4.67|4.39|4.43|4.37|4.39|4.31|4.34|4.37|4.29|4.15|4.22|4.18|4.39|4.44|4.51|4.51|4.53|4.48|4.52|4.48|4.38|4.29|4.29|4.29|4.2|4.2|4.31|4.43|4.53|4.51|4.56|4.49|4.48|4.35|4.37|4.36|4.4|4.38|4.4|4.38|4.36||4.44|4.51|4.57|4.59||4.48|4.43|4.34|4.25|4.5|4.5|4.51|4.52|4.53|4.51|4.51|4.53|4.49|4.58|4.52|4.54|4.52|4.59|4.59|4.58|4.66|4.56|4.39|4.19|4.06|4.1|4.18|4.16|3.79|3.5|3.56|3.47|3.43|3.05|3.06|2.98|2.95|3|2.91|2.85|2.9|2.95|3.14|3.2|3.15|3.24|3.3|3.3|3.28|3.25|3.3|3.3|3.39|3.53|3.53|3.53|3.53|3.66|3.71|3.66|3.68|3.63|3.67|3.65|3.63|3.68|3.71|3.71|3.72|3.91|4.07|3.89|3.87|3.87|3.9|3.87|3.93|3.95|3.94|3.95|3.98|3.91|3.95|4.04|4.03|4.04|4.07|4.1|4.05|4.1|4.1|4.16|4.31|4.38|4.42|4.37|4.4|4.44|4.4|4.4|4.41|4.41|4.23|4.1|4.03|4.08|4.06|4.03|4.03|4.16|4.23|4.23|4.28|4.23|4.22|4.25|4.27|4.32|4.37|4.35|4.37|4.42|4.54|4.64|4.44|4.4|4.35|4.29|4.28|4.32|4.23|4.37|4.45|4.39|4.51|4.56|4.62|4.66|4.47|4.57|4.51|4.73|4.73|4.95|4.77|4.59|4.54|4.26|4.16|4.03|4.06|3.91|3.85|3.67|3.66|3.62|3.52|3.59|3.47|3.47|3.41|3.42|3.51|3.49|3.44|3.43|3.35|3.27|3.39||3.52|3.42|3.34|3.48|3.47|3.48|3.52|3.52|3.56|3.61|3.64|3.64|3.71|||3.83|3.76|3.72|3.64|3.57|3.56|3.47
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|94.8|92.05|88.25|89.85|89.03|87.95|84.45|80.5|77.9|76.65|77.65|77.5|77.8|76.5|74.55|75.35|74.9|73.22|73.15|73.9|74.38|75.5|76.65|75.8|74.1|74.6|74.78|75.4|76.45|76.9|77.3|76.7|76.45|76.2|75.7|74.25|75.7|75.12|74.8|77.25|77.35|77.65|77.47|75.8|75.45|78|77.6|77.75|77.35|78.3|77.75||78.25|78|||78.05|78.9||||76.8|76.9|76.6|78.65|78.95|77.15|77|78.75|79.25|79.85|80.05|80.1|79.8|80.9|81.55|81.22|84.05|83.4|83.92|83.25|84|83.65|85.42|85.95|85.1|84.6|84.3|86.65|81.1|82.9|83.55|84.65|84.65|82.5|82.75|80.65|80.4|79|77.8|77.75|78.85|80.95|81.95|84.8|82.8|84.1|85.35|84.5|85.08|82.45|93.3|92.7|93.1|93.05|93.9|92.5|92.15|91.5|91.05|91.7|90.85|89.85|88.65|88.45|88.17|88.45|87.35|87.55|90.85|90.25|90.85|92.8|93|94.12|96.75|96.75|108|105.4|101.7|102.4|101.8|103.4||98.8|99|98.8|98|98.2|97.85|99.03|97.8|93.5|92.6|92.85|92.95|93.45|93.95|93|95.7|95.65|95.6|96.5|98.6|98.4|100|101.3|103.15|103.3|103.05|105.5|102.5|100.7|106.4|105.7|104.1|104.55|104.1|104.7|106|104.7|104|105.3|105.5|105.4|105.4|103.9|103.2|101.2|102.5|101.5|102.7|103.6|101.5||101.3|101.1|98.4|95.05|96.95|98.45|103.7|104.2|104.4|106.7|107.9|106.7|100.3|99.05|97.15|95.1|92.9|90.7||88.25||86.15|85|86.75|84.55|78.7|81.45|85.38|83.8||83.25|82.25|81.65|81.8||85.25|84.75|85.03|82.08|84.2|81.4|80.15|78.9|79.1|80.8|77.92|79.28|81.35|||77.75|76.3|76|73.75|71.95|70.8|70.25
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|8.51|8.93|9.31|9.1|8.72|8.81|8.63|7.8|7.6|7.82|8.04|8.08|7.82|7.6|8|8.81|10.22|10.22|10.86|10.6|10.72|10.98|11.18|11.1|10.96|10.72|10.44|11|11.62|11.44|11.3|11.58|10.22|10.14|10.5|9.91|10.34|10.92|11.16|11.4|10.7|10.74|11.54|11.54|11.82|12.5|12.2|12.78|11.2|13.16|13.8|13.58|13.26|13.5||12.5|11.74|11.1|10.8||9.72|9.35|8.74|8.03|7.95|7.86|7.93|7.63|7.43|7.15|7.06|7|7.6|7.7|7.04|6.8|6.4|5.99|5.98|5.9|5.98|5.95|5.95|5.95|5.96|5.9|5.62|5.62|5.75|5.82|5.95|5.83|5.8|5.56|5.31|5.25|5.34|5.28|5.2|5.25|5.24|4.955||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.53|9.565|9.615|9.635|9.63|9.62|9.585|9.49|7.405|6.95|7.055|7.12|7.085|6.81|6.705|6.845|6.885|6.945|6.91|6.855|6.89|7|7.21|7.24|7.08|7.255|7.3|7.26|7.185|7.16|7.075|7.175|6.985|6.93|6.685|6.72|6.825|6.625|6.65|6.67|6.77|6.9|6.9|7.015|6.96|7.035|7.1|7.02|7.06|7.085|7.155|7.13|7.14|7.155|||7.45|7.425|7.5|||7.43|7.21|7.02|7.35|7.345|7.315|7.52|7.48|7.465|7.58|7.45|7.37|7.105|7.165|7.32|7.025|6.745|6.665|6.63|6.66|6.5|6.48|6.59|6.775|6.365|6.225|6.19|6.055|5.97|6.01|6.06|6.255|6.165|6.12|6.22|6.07|6.06|6|5.945|5.91|5.88|6.095|6.155|6.195|6.13|6.275|6.28|6.34|6.28|6.275|6.57|6.5|6.495|6.47|6.19|6.105|6.035|6.005|5.95|6.02|6|6.05|6.225|6.105|6.135|6.25|6.315|6.255|6.475|6.57|6.62|6.715|6.825|6.86|6.91|6.885|6.82|6.885|6.835|7.04|7.05|7.015|7.14|7.09|7.085|7.095|7.225|7.39|7.365|7.495|7.525|7.485|7.51|7.535|7.345|7.34|7.54|7.44|7.33|7.245|7.085|6.95|6.82|6.99|7.25|7.3|7.265|7.185|6.745|6.815|6.645|6.515|6.48|6.46|6.385|6.5|6.47|6.66|6.5|6.36|6.27|6.27|6.39|6.22|6.36|6.275|6.285|6.2|6.135|6.04|6.165|6.21|6.145|6.145|6.145|6.23|6.26|5.98|6.045|6.105|6.32|6.625|6.6|6.52|6.37|6.335|6.22|6.2|6.205|6.45|6.12|6.1|6.145|6.01|6.13|5.885|6.08|6.045|6|5.975|6.07|6.095|6.09|6.085|5.995|6.09|6.12|5.97||6.16|6.47|6.38|6.105|5.995|5.9|5.77|5.735|5.85|5.805|5.78|5.715|5.89|||5.85|5.65|5.625|5.52|5.595|5.525|5.385
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|96.2|100|101.04|98.1|98.09|99.93|100|98.1|100.34|103.5|106.5|110.22|109.22|107|105|108.66|106.6|106.1|109.08|107.18|107.6|109.44|109.3|111.96|104.1|95.3|98.3|97.62|95|87.03|85.62|84.7|84.94|82.5|81.57|80.22|83.22|85.7|86.55|89.6|88.1|87.19|87.86|83.7|83.11|77.18|74.3|73.65|73.11|74.7|74|70.51|69.62|66.4|||64.26|62.91|61.6|||60.2|60.1|59.3|59.35|58.64|57.4|56.11|57.52|58.52|57.29|59.3|59.64|61.14|60.32|60.55|60.1|59.8|59.3|60|60.3|60.39|60.2|64.4|65.15|64.63|61.59|60.8|60.71|58.5|57.32|56.6|60.7|69|70.29|67.99|66.8|67.01|66.6|63.25|63.6|64|69.6|70.32|67.5|67.74|71.88|72.65|79.19|80.68|80.08|80.33|80.03|81|80.5|78.95|77.84|84.18|83.04|82.82|82.15|82.21|83.1|84.41|83.33|83.64|83.3|83.01|82.64|84.5|84|83.4|83.5|82.8|82.01|84.61|83.09|82.6|84.71|84.5|87.8|89.72|85|81.8|81.26|83.67|83|82.32|83.37|83.7|83.2|85.42|86.2|87.81|88.51|89.15|88.48|86.9|86.53|85.02|85|84.6|83.5|84|82.3|80.96|81.6|80.71|79|78.8|79.88|79.6|82.65|83.7|83.08|84.3|85|84.5|85.4|85.95|85.23|84.91|84.62|87|88.51|84.45|81.11|83.13|83.6|83.25|86.7|88.3|89.12|88.21|88.09|89.13|90.52|90|84.22|82.3|82.5|84.5|82|86.01|89.41|88.5|91.81|89.66||85|83.26|85.3|97.5|97|94.01||99.53|105|93.5|88.11|86.21|||||||||||||||||||||||||||||||
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|390|390|390.38|390|390|395|400|400|395.25|375.5|380|372|371.9083|360|360|360.0001|362|370|370|375|376.7001|375|375|370|365|360|355|341|335|335|335.0001|350|335|350|350|345|355|362.05|360|360|370|370|370|358|375|365|370|380|399.0961|400|400|409.9999|400|410||415|419|415.15|||416.6501|410|392|410|425|425.5|440|435|450|450|450|430|405.1|400|390|386.5001|386.4001|379.25|380|380.1|375|375.1|368|350|350|342|340|345|340|346|340|340|340|340|335|330|310|322|315|340|350|359.75|360|360|370|360|350.2|345|345|345|340|350|349.5|342.08|336|328|325|321|335|335|340|340.1|340|340|340|340|355|355|355|380|372|365|374|372.5|370|368|360.5501|360.1|360|360|360|356.7501|354.9||330|320|320|315|305|313|306.15|306.15|306.15|306.1|305.05|300|300|300|297|296.5|293|285|285|277|290|290.1|295|295|296.1001|280|279.93|280|280|280|295|295|288.9601|302.5|300|295|300|300|301|298|295|287|295|290|290|290|290|299|300|300|298|300|301|300|300|300|305|310|310|312|310.5|310|310|312|310.7001|311|327.75|310.05|290||280.15|265|265|265.1|270|290|295|303|300|300||305|310|305.5|325|330|335|336.25|328|310|305|290|290|295|295|284|270|270|267|||260|260|260|270|270|275|265
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|162|163|165.5|162.5|163|161.5|162|157|155.5|155|155|154.5|154|148|144|145|144|145.5|149|145|148|146.5|152|153.5|157|156|153|150.5|150.5|151.5|140.5|153.5|150.5|146|147.5|147.5|148.5|151|151|143|142|145|140.5|141|136|140.5|141.5|142.5|138.5|141.5|137.5||136.5|138|||134.5|135.5|136.5|||138.5|136.5|133.5|138|139.5|135.5|135.5|136.5|139|137|138|140.5|140|141|143.5|146.5|148.5|151|146.5|145|142|142.5|148|144|144.5|146|148|148.5|146.5|143.5|138.5|146|146.5|144|134.5|148|144|142|141.5|140|141.5|141|143|148.5|146.5|150.5|156.5|162.5|166.5|166.5|168.5|168|172.5|169|167.5|168|168.5|170|175|173.5|167.5|170.5|166|169|172|177.5|176.5|173|175|165.5|164.5|165|163.5|162.5|164.5|166.5|162.5|162.5|162|172.5|172|170|170|170.5|168.5|170|169|162.5|169.5|166|167|167|175.5|183|175.5|174|173|184|186.5|186|185|188.5|188|186|181.5|187.5|184.5|179.5|173|181.5|181.5|183|183|178.5|178.5|176.5|164|162.5|162|158.5|151.5|149|149|149|149|144.5|144|143|144.5|141|141.5|142.5|142.5||147|149|142.5|138|139|136.5|136|141.5|148.5|146.5|147.5|159.5|141.5|137.5|133|133|133.5|136|135.5|131||135|135|134.5|133.5|130.5|133.5|142.5|140|134.5|132|132|134|132.5||142|139|140.5|140|138|142.5|141|137.5|135|133.5|129.5|132.5|131.5|||133|135|138.5|150.5|145|139|137.5
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|6.455|6.36|6.32|6.3|6.335|6.315|6.285|6.205|6.17|6.175|6.3|6.53|6.55|6.44|6.15|6.31|6.34|6.275|6.37|6.34|7.21|7.27|7.485|7.465|7.51|7.33|7.49|7.36|7.185|7.11|7.05|7.195|7.11|6.87|6.63|6.545|6.57|6.63|6.615|6.71|6.595|6.65|6.565|6.54|6.465|6.395|6.335|6.39|6.28|6.28|6.435||6.585|6.32|||6.255|6.34|6.265|||6.23|5.89|5.485|5.485|5.43|5.38|5.2|5.11|5.035|4.988|4.88|4.83|4.816|4.802|4.804|4.866|4.884|4.914|4.9|4.802|4.756|4.77|4.808|4.86|4.804|4.868|4.91|4.86|4.926|4.92|4.914|4.974|5.15|5.25|5.155|4.972|4.93|5.05|5.125|5.37|5.4|5.675|5.44|5.485|5.45|5.575|5.64|5.755|5.795|5.74|5.875|5.88|5.875|5.87|5.825|5.82|5.93|5.995|5.925|5.985|5.98|6.015|5.995|6|6.11|6.11|5.96|5.98|6.145|6.17|6.2|6.225|6.3|6.185|6.38|6.34|6.3|6.345|6.275|6.415|6.7|6.755|6.745|6.775|6.87|6.92|6.885|7.015|7|6.985|7.005|6.605|6.01|6.18|5.825|5.72|5.68|5.67|5.795|5.76|5.75|5.72|5.7|5.575|5.55|5.625|5.615|5.59|5.49|5.68|5.69|5.67|5.565|5.535|5.515|5.545|5.54|5.55|5.6|5.555|5.425|5.555|5.535|5.53|5.5|5.49|5.49|5.455|5.47|5.475|5.46|5.48|5.48||5.425|5.445|5.4|5.33|5.3|5.44|5.5|5.49|5.465|5.445|5.405|5.365|5.45|5.39|5.32|5.46|5.415|5.41|5.42|5.375||5.35|5.275|5.32|5.35|5.32|5.64|5.61|5.385|5.57|5.54|5.505|5.4|5.295||5.4|5.3|5.3|4.848|4.78|4.778|4.81|4.74|4.62|4.54|4.402|4.366|4.348|||4.32|4.266|4.3|4.252|4.144|4.184|4.04
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|126|125.6|126|125.4|120.8|118.8|119.6|119.2|120.4|120.2|121.2|120.6|118.8|115|113|116.8|116.8|115.6|119.2|120.6|121.4|127.4|124|122.8|122.4|125.6|123.6|123.8|125|126.2|121.8|124.4|125.8|118.4|119.6|116|126.2|122.8|124.4|125.6|126.8|125.8|||||125.44|115.6|112.8|||112|111.4|110|||106.4|108.4|||||109|102.4|107.6|106.2||105|101|98.1|101.2|||101.4|100.6||94.6|94.4|93.3||94||||||93.7||||||||||90.9|89.4||||||89.1|||||89.92||||||91|86.2||||||79.5||80.2|79.6||81.4|80.7|80.1|81.4||||81.5|83.2|83.4|80.5|||||81.9|83.9|||85.2|82.9|81.6||81.9||82.8|83.7|83.7|82.7|82.8|82.1|82.8|82.6|83||83.1||||||||||84.1||||||||||84.1|||||||||||||||||78.52|79.92|81.63|||||||83.45||86.22||93||||||||||79.4||||79.06|81.2||||84.7||84.38||||78.62||||||77.8||||75.2|81.5|||81.5|
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|40.7|41.4|41.2|40.8|39.9|40.4|39.7|38.7|38.9|38.7|40.4|41.1|41.5|41.5|39.6|40.5|41.1|40|41|42.5|44.3|44|46.5|46|41.6|38|37.5|37.5|37.4|37.2|37.4|37.1|35.9|33.8|33.3|31.2|33.3|35.1|35.1|34.7|34.5|34.9|35.7|35.7|36.2|35.6|36.4|37.1|36.3|37.3|37.1||38|37.8|||38.4|38.3|39.6|||38.2|37.9|37.5|39|38.3|36.7|36.2|37.2|35.7|34.7|33.2|32|31.8|31.9|31.8|31|30.1|30|29.7|29.3|29.7|29|29|29.6|29.5|29.9|30.1|30.4|30.4|29.9|29.9|30.4|31|31.7|32.4|30.8|30.6|31.4|29.4|28.9|28.5|29.6|29|30.6|30.5|31.7|33|34.3|32.3|33.5|34|33.4|31.7|30.9|30.6|31.4|32.1|33.5|31.8|32.6|31.4|31.2|30.6|29.8|29.1|29.2|28.6|28.5|28.9|28.8|29.5|29.1|28.1|28.3|28.8|28.1|28.8|29.4|29.3|29.9|30.8|30.5|30.5|30.5|30.6|31.1|30.8|30.3|29.6|29.5|29.5|29.8|30.7|32|30.1|28.3|28.8|28|26.1|25.5|25|24.6|23.3|23.3|23|24.3|25.3|24.6|23.2|23.3|22.5|22|21.1|21.1|21|21.2|21.2|21.4|21.2|21.5|21.6|21.7|21.5|21|20.5|20.5|21.2|21.6|22.4|21.7|22.7|21.1|21||21.1|21.1|20.4|18.7|18.15|19.4|19.7|19.5|20.5|20.6|20.7|21.4|21.4|21|20.8|20.8|20.6|21.5|21.6|21.2||22|22.3|21.6|20.7|20.6|20.2|20.5|20.4|19.65|19.45|20.2|19.9|19.25||20|20.7|21.2|20|19.65|19.45|19|18.55|18.35|18.1|17.35|17.5|17.7|||17.65|17.65|17.45|16.45|16.35|16.15|15.65
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|25.6|26.2|26.2|25.95|25.7|25.65|25.4|25.5|24.85|24.7|24.75|24.5|24.55|24.25|24.25|24.45|23.85|23.45|23.05|23.1|23.05|23.1|22.65|22|22.05|21.15|21.4|21.75|22|22|21.85|21.8|22.95|23|22.85|22.5|22.45|21.9|21.85|22.4|22.65|23.05|23.1|23|23.15|22.95|23|23|23.2|23.4|23.4|23.4|23.2|23.25||23.15|23.2|23.3|23.25||22.95|22.7|22.5|21.55|22.8|23.25|22.95|22.15|22.2|22.3|22.8|23|23.35|23.55|23.75|23.25|22.9|22.7|22.8|23.25|23|24.15|24.45|24.25|24.5|24.55|24.9|24.75|24.75|24.75|24.8|24.9|23.95|22.95|22.75|22.7|22.3|22.55|22.5|21.9|21.7|22.15|22.6|22.75|21.5|22.45|22.55|22.95|22.85|22.7|22.4|22.65|22.35|22.65|22.9|22.9|23.05|23.25|23.35|23.25|22.55|22.4|22.2|22.35|21.7|21.8|22.15|22|22.1|23.15|24.3|24.25|23.75|23.65|23.85|23.85|24.3|24.15|24.35|24.4|24.65|24.5|24.4|24.55|24.6|24.5|24.25|24.3|24.3|23.95|23.1|23.5|24.6|24.75|24.7|24.55|24.45|23.75|22.8|23.1|22.85|22.25|21.55|21.25|21.2|20.7|20.85|21|20.95|20.8|20.2|20.8|20.6|19.62|19.36|19.24|19.14|19.14|19.5|19|19.06|18.84|19.14|19.42|19.1|19.12|18.96|18.82|18.34|19.1|18.44|18.4|18.32|18.02|19|19.56|19.88|19.9|18.84|19.12|19.12|20.55|20.65|21.1|20.8|19.8|19|18.3|17.94|17.48|17.52|17.52|17.7|17.38|16.8|16.56|16.52|16.68|15.76|15.26|15.44|16|16.64|16.94|17.1|16.4|16.12|16.22|16.04||15.8|15.28|14.62|14.54|14.6|14.92|14.78|14.42|14.84|15.12|15.02|15.02|16|||16.54|15.54|14.82|14.1|13.88|14.44|14.54
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|24.546|24.4418|24.5043|24.4835|24.1709|24.796|24.796|25.2544|25.1086|24.5251|24.796|25.0044|25.0877|25.0669|23.9625|25.6712|25.692|25.7129|25.9004|25.7545|25.7545|26.5672|26.463|26.6297|25.5878|25.8379|25.7545|27.7757|26.0671|22.8374|22.3998|22.6081|21.8789|21.6496|21.3788|21.8789|22.1081|22.1289|22.0872|22.0872|22.504|22.3998|22.2956|22.0872|22.2122|22.5248|22.9624|23.2333|23.004|23.5041|23.1916|22.9207|21.5246|21.5455|||21.608|21.6705|21.6705|||21.7122|21.7955|21.6913|21.7538|22.4831|22.6081|22.6707|22.6081|22.7123|22.504|22.5456|22.9207|23.1291|23.9209|24.4626|24.3793|24.796|23.4|23.4416|24.0667|24.6502|25.9004|25.7545|25.5462|25.5462|25.2336|24.9211|23.9625|23.5458|23.2333|23.2541|23.3583|23.2333|22.3581|22.504|22.2956|22.4623|21.2746|20.9203|20.962|21.1496|21.9414|23.1291|23.9625|23.6292|24.1918|23.3583|23.1916|24.1292|24.3168|25.317|23.6917|24.796|25.692|26.9214|27.5882|28.2758|28.1925|27.5674|27.7132|28.3383|28.1925|28.3383|27.8174|27.7132|28.1925|26.8797|26.8797|134.4|135|137.9|138|141.5|141.9|140.3|139.2|139.5|140.8|141.2|141.9|142.7|142.1|143.3|145.2|142.8|143.1|144|145.1|145|143.8|137.9|138.3|140.2|141.6|147|148|148.2|143.9|142|152|150.6|145|142.1|152.4|152.4|156.6|165.2|165.1|175|184.6|183|179.4|155.4|155.4|152|151|151.5|152|150.8|151.4|151.6|153.8|156.3|151.2|151.9|150.2|155.5|155.7|156.6|153.7|153.5|149.1|147.3|148.2|145.8|144.1|143.5|135.9|131.8|136.6|145|145.8|150.2|142.2|135|134|131.2|132.2|123.3|111.6|105.8|102.6|101.2|100|99.5|100|103.7|110.1|109.6|109.1|109.3|110|109.9|109|108.5|108.2|108.2|108.5||111|109.9|109.6|108|107|107.6|106.5|108|109|109.5|108|109|116.6|||118.3|116.3|117|115|111.9|111.6|109.2
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|66.1|67.8|70.3|66|63.6|64.5|62.3|56.8|57.2|54.2|53.6|59.2|59.2|70.2|65.6|92.5|89|83|96.7|91.4|95|94.2|97.6|93.1|90|95.2|90|78|74|66.5|65.6|63.8|63.3|62|58.5|59.1|55.6|57|58.5|60.5|63.2|60.1|53.5|51|57|59.1|67.8|62|58.8|53.1|48.5|47|46.1|46||45|45.2|44.1|47||45.5|41.5|39.5|36.3|37.1|37.45|36|31.2|32.5|29.3|31.2|37.5|38|27.5|26.4|25.75|25.7|26.6|26.2|22.85|22.75|23.5|19.1|15.6|14.22|14|13.92|13.86|14.02|13.78|13.8|13.9|13.6|14.22|13.42|12.18|11.9|12|11.96|12|12.04|12.02|12.9|12.5|13.22|13.26|14.08|14.36|14.26|13.6|13.34|14|13.8|13.16|13|10.48|10.16|10.14|10.3|10.2|9.75|9.7|9.84|9.9|9.76|10.08|10.1|10.2|10.08|10.08|10.02|10|10.28|10.24|10.34|9.64|10.2|9.99|10.96|11|11.1|11.14|11.2|11.14|11.1|11.22|11.16|11.16|11.12|11.2|11.2|11.22|11.22|11.2|11.2|11.14|11.16|11.14|11.22|11.12|11.2|11.12|11.2|11.2|11.2|11.2|11.32|11.3|11.1|11.1|11.1|11.1|11.1|11.12|11.1|11.06|10.6|10.94|11.14|10.94|11.12|11.72|11.64|11.64|11.82|11.8|11.42|11.06|10.8|11.2|11.14|11.1|11.3|11.08|11.02|11.04|11.3|11.5|11.4|11.56|11.3|11.06|11|10.8|10.52|10.16|9.9|9.75|9.82|9.85|9.91|9.91|9.89|9.82|9.8|9.77|9.65|9.63|9.75|9.6|9.5|10|10|9.81|9.89|9.88|9.72|9.66|9.85||9.9|9.9|9.81|9.65|9.49|9.25|9.5|9.3|9.4|9.14|9.2|9.25|9.65|||8.95|8.76|8.86|8.76|8.61|8.5|8.8
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|580|580|573.61|564|554|525.6|514|516.0001|512.8763|500|502|500|486|484|480.0001|472|472|494|494|490|484|485|480|490|500|515|514.28|514|512|512.32|508|486|486.63|508|505|514|510|510|514|509.3427|522|522|526|530|540|547|564|562|576|590|596.08|594.551|604|614||614|620|594|||584.32|576|568.2|575|554|600.28|603.55|593.551|584|584|600|584|560|570|592|606|612|604|580|572|554|554|568.8|518|518|507|487.6|476|471.551|470|468|450.0001|440|410|400|390|390|398.0001|395|420|416.5001|422|440|439|455|455.32|455.32|456.886|441.9999|411|420|422|422|430.3|424.2|416.35|415|413|415|415|405|420|420|420|415|415|415|415|415|425|422.5001|445|466|466|463.6|462.5|452.5|448|450|447.2|448|446|442||437.2255|422|395.3047|393|410|434.12|455|453|450|490|500|510.2|510.2|516|517.5|517.5|514|512|512|513.6|517|516|516.28|502|496|498|498|500.15|496.66|491|480|484|480|480|486|488|490|491|490|486.8|480|480|480|502|527|520.0001|520|534|534|534.32|534|535.551|535|534.24|540|556|576|578|580.5|580|582.8|570|572|558|554|532.8|530|530|530||535|530|530|530|530|530|530|530|540|540||536.4|522|526.8|522.32|522.32|518|546|546|538|534.5|532|530.6|516.2001|514|538|542.16|538.8001|545.0001|||535.96|517.5|502.4|494|494|490|493.2
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|61.4|61|59.8|60.5|61.3|61.7|60.8|60.4|59.3|58.5|61.4|65|64.5|64.5|62.4|63.7|60.2|60.5|58.5|58.7|56.5|57.3|58.6|57.4|56.7|55.9|56.4|55.7|54.7|55.5|56.1|55.6|55.7|55.6|56.1|55.8|57.2|57.5|57.7|58.5|58.6|58.1|57.5|57.4|58|56|55.2|54.6|56.8|58|57.6|52.6|51.4|50.1|||48.85|47.8|46.35|||44.8|43.85|44.25|45.5|45.15|44.55|45.05|44.45|44.2|44.35|47|46.8|46.3|45|44.25|44.1|45.05|44.1|44.3|45|44.5|43.95|43.4|43.45|43.4|43.5|42.5|42.1|47.1|47.75|46.05|44.3|43.2|41.5|40.95|38.95|38.6|38.65|38.45|38.5|38|40|41|42.75|42.75|43.45|43.8|43.8|44.05|44.5|46.35|46|45.05|45.5|44.5|44.1|44.7|44.5|43.85|43.85|43.1|42.75|42|43.85|44.6|46|46.5|46.25|47.3|46.65|48.2|48.3|48.5|48.6|50.2|50|50.1|49.7|49|50|47.8|43.6|50.8|53.8|54.7|54.5|54|53.6|53.6|53.4|54.9|56.5|56.7|56.2|56.2|56.5|55.4|55.7|56.3|56.5|55.1|54.3|54.1|53.2|52.4|55.3|55.2|56.1|55.9|57.6|57.1|55.9|54.4|54.2|54.4|53.5|53|52.6|52.8|53|53.2|52.3|52.3|52|51.5|51.7|53.4|51.5|50.5|49.95|50.1|49.8|48.5|50.9|52.1|52.1|51.2|49.9|50.9|50.9|51.8|51|51.6|52|51.6|49.6|50.2||52.1|53|52.5|53.4|52.7|52.5|53|52.6|53.5|53.3|52.1|54|58|59.2|58.5|56.2|55.2|54.5|52.9|51.6||53.7|51.4|51.4|52.4|56.3|56.7|56.2|56.4|57.6|56.8|55.2|55.1|56.9|||55.7|54.6|53.2|51.3|49.15|49.05|47.6
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.365|0.35|0.35|0.385|0.39|0.405|0.385|0.39|0.39|0.385|0.385|0.4|0.4|0.39|0.395|0.395|0.41|0.41|0.45|0.415|0.39|0.39|0.4||0.395|0.38|0.38|0.37|0.405|0.385|0.48|0.49|0.52|0.51|0.52|0.49|0.52|0.54|0.53|0.55|0.57|0.56|0.59|0.59|0.59|0.58|0.61|0.61|0.61|0.63|0.65|0.61|0.6|0.57||0.55|0.55|0.59||||0.57|0.59|0.6|0.64|0.61|0.6|0.6|0.58||0.63||0.62|0.63|0.65|0.66|0.62|0.59|0.6||0.65|0.63|0.63|0.65|0.63|0.64|0.65|0.6|0.56|0.56|0.56|0.54|0.54|0.54|0.57|0.55|0.55|0.56|0.54|0.57|0.59|0.58|0.6|0.61|0.58|0.57|0.59|0.59|0.63|0.66|0.65|0.63|0.67||0.69|0.64|0.64|0.63|0.59|0.55|0.51|0.445|0.47|0.43|0.45|0.43|0.425|0.43|0.435|0.47|0.48|0.475|0.465|0.46|0.46|0.455|0.465|0.48||0.47|0.46|0.455|0.45|0.42|0.425|0.42|0.44|0.43|0.46|0.48|0.46|0.43|0.445|0.425|0.435|0.43||0.435|0.46|0.45|0.44|0.45|0.455||0.46|0.45|0.44|0.43|0.425|0.41|0.415|0.42|0.405|0.4|0.41|0.405|0.38|0.365|0.4|0.38|0.36|0.35|0.35|0.35|0.35|0.36||0.36|0.355|0.355|0.35||0.365|0.35|0.36|0.36|0.37|0.375||0.365|0.38|0.39|0.365|0.37|0.38|0.38|0.415|0.425|0.43|0.44|0.47|0.48|0.49|0.47|0.48|0.49|0.48|0.5||0.44|0.43|0.45|0.42|0.49|0.48|0.45|0.455|0.425|0.41|0.44|0.435|0.475|0.47|0.35|0.35|0.34|0.37|0.335||0.335|0.35|0.29|0.325|0.33||0.33|0.32|0.295|0.27|0.265|0.265|
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|42.84|42.4|42.7|42.24|41.04|40.3|39.94|39.66|40.22|40.22|42.56|42.14|40.88|39.36|38.18|38.98|39.06|39.32|39.8|39.68|39.84|40.5|40.42|41.92|41.88|36.78|35.34|35.32|37.22|36.76|36.3|36.1|35.14|34.28|33.92|33.74|33.92|35|34.92|35.52|36.44|37.12|36.9|36.8|36.66|36.1|35.86|35.52|34.7|35.34|36.12||34.98|34.68|||34.52|33.06|32.38|||32.12|32.02|32.26|33.18|33.14|32.98|32.86|32.76|32.34|32.64|32.96|32.4|32.38|32.48|32.86|33.26|33.58|33.12|32.68|32.48|32.68|32.12|33.02|34|33.6|33.78|33.32|33|31.18|30.68|30.16|30.74|31.06|31.74|31.54|30.72|30.46|29.6|29.2|28.7|28.7|29.62|29.9|30.66|30.62|33.66|34.54|34.52|34.88|34.92|35.52|35.86|36.32|35.32|35.26|36.06|37.14|37.3|37.12|37.24|37.26|37.12|37.1|35.54|34.9|35.32|35.6|35.32|36.52|36.52|36.68|36.56|36.16|36.26|36.54|36.84|36.3|37.6|37.68|38.82|40.64|41.22|41.76|43.12|43.48|43.18|42.78|41.86|42.5|41.52|41.56|41.5|41.38|42.62|42.52|42.08|41.7|41.9|42.1|41.8|40.86|40.7|39.76|40.3|39.18|39.6|39.92|40.28|40.74|42.02|42.86|43.34|45.14|45.1|44.26|44.3|42.92|42.74|43.26|44|44.8|44.36|43.74|43.18|41.62|40.7|40.9|40.36|40.1|39.68|41.14|40|41.2||42.12|42.76|43.12|42.88|41.86|43|45.88|45.62|46.38|46.6|44.54|43.92|42.82|42.48|41.14|41.22|40.88|42.8|41.16|40.02||38.5|37.76|37.22|35.66|35.68|35.04|35.18|35.26|36.1|35|33.02|34.22|33.2||33.02|32.58|32.32|31.44|29.12|27.64|29.98|29.62|29.8|28.9|29.02|29.18|30.64|||30.04|27.54|28.08|28.2|27.02|26.14|27.18
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|91.2334|94.4067|95.3984|98.3734|97.1834|95.2|95.795|91.8284|90.8367|89.4484|92.225|97.1834|98.5717|100.1584|98.5717|101.15|100.1584|101.15|108.5875|107.5959|107.1|106.6042|110.5709|111.0667|110.5709|110.075|109.5792|109.0834|111.0667|113.5459|114.5375|111.5625|110.5709|109.0834|104.125|100.1584|101.6459|99.6625|102.1417|102.6375|102.1417|107.5959|107.1|107.1|112.5542|122.4709|124.95|127.4292|128.4209|131.3959|136.3542||130.9|130.9|||131.8917|132.3875|131.8917|||129.9084|128.9167|128.4209|133.3792|134.3709|131.3959|130.4042|126.9334|126.4375|126.9334|126.9334|124.4542|126.4375|126.4375|128.4209|127.4292|124.95|121.4792|122.4709|121.975|121.975|121.4792|121.975|123.4625|122.9667|119|114.5375|116.025|114.0417|111.5625|108.0917|102.1417|104.6209|104.6209|105.1167|100.1584|97.1834|94.4067|94.8034|91.2334|94.2084|98.175|102.1417|103.1334|102.1417|105.1167|104.125|106.1084|106.1084|101.6459|104.125|102.6375|98.77|97.1834|97.1834|97.1834|97.9767|92.6217|80.92|75.1684|74.97|76.16|77.35|77.1517|74.375|75.3667|75.565|74.7717|77.35|76.3584|77.35|76.3584|75.3667|73.78|76.3584|77.35|77.35|76.16|75.3667|79.135|80.7217|80.5234|79.135|76.16|77.1517|76.3584|73.5817|71.4|71.7967|70.0117|69.8134|73.5817|73.3834|74.375|74.97|74.375|73.78|73.5817|74.97|75.3667|75.3667|75.7634|73.5817|75.3667|76.3584|77.35|74.7717|74.5734|72.3917|75.1684|74.5734|75.1684|73.9784|71.0034|75.9617|77.945|78.9367|78.9367|78.7384|81.1184|81.1184|81.9117|81.515|81.3167|79.3334|82.11|84.2917|80.1267|82.3084|79.73|82.705|83.3|82.5067||83.8|84.2|83.4|80.2|81.2|81.6|85.6|85.8|84.2|85|84|85.6|85.8|86.8|85.6|87|86.4|84.6|82.2|79.8||80.2|75.4|76|74|73.2|74.2|71|71|69.6|68.8|69|69.2|70||71.2|71.4|72.4|71.8|67.2|67|64.6|65.6|65.2|66.6|66.6|67.4|67.2|||72|67.2|65|63|62.6|62.2|63.4
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|24.5|24.35|25.6|25.4|25.25|25.5|25.5|25.7|25.75|25.3|25.9|26.1|25.05|24.6|24.35|24.6|24.75|24.15|24.65|23.5|23.4|23.55|23.05|23.75|22.8|21.7|21.95|22.1|22.9|22.75|22.4|22.25|22.1|21.35|21.5|20.95|21.2|21.5|21.5|22.5|22.8|22.5|22.7|22.1|21.85|22.3|22.15|22.2|22.05|22.55|22.55||23.2|23.2|||24|23.8|23.85|||23.15|22.1|21.65|21.45|21.65|21.95|21.65|22.15|21.8|22.3|22|20.5|19.38|19.6|19.78|19.7|19.46|19.5|19.96|19.5|19.2|20.5|20.25|20.65|20.95|21.25|20.75|21.5|19.96|19.66|19.12|18.26|18.58|18.08|16.86|15.6|15|14.24|14.04|14.14|14.54|15.28|14.82|13.5|12.64|14.6|14.6|14.4|14|14.1|14.3|14.56|15.02|15.38|15.08|14.66|14.38|14.16|14.06|14.24|14.14|14.18|14.16|13.9|13.9|14.14|14.3|14.34|14.58|14.5|14.26|14.28|14.28|14.64|13.7|13.66|13.74|13.66|13.6|13.8|13.84|13.8|13.94|14|14.08|13.8|13.96|13.82|13.9|13.7|13.98|13.92|14.12|14.14|14.4|14.36|14.4|14.24|13.9|14.06|14.18|14.12|13.84|13.9|13.88|14.36|14.16|14.52|14.5|14.84|14.72|14.7|14.7|14.32|14.1|14.68|14.3|14.02|13.9|13.9|13.56|13.78|13.9|13.54|13.3|13.3|13.14|13.02|13.26|13.16|13.5|13.66|13.58||13.94|14.06|14.06|13.52|13.8|13.94|15.04|15|15.4|14.98|14.66|14.84|14.38|13.72|12.8|13.94|13.44|13.32|12.9|12.94||12.44|12.28|12.34|12.34|12.02|12.88|13.18|13.3|13.54|12.92|12.9|12.76|13.98||15.22|14.62|14.64|14.32|14.2|14.18|14.16|13.4|13.76|14.16|13.12|13.8|14.44|||14.12|13.86|13.86|13.34|13.86|14.12|14.3
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|33.4312|33.6842|34.0539|35.0853|33.4312|33.7037|33.295|33.6064|34.1902|33.548|32.4583|33.2756|34.3264|34.5404|34.1123|35.4939|34.988|34.6377|34.988|33.6453|35.7275|37.1869|36.7783|36.0972|34.4821|34.6767|34.2485|34.3264|34.015|34.268|34.1707|33.5675|33.3729|32.4194|31.5826|30.9794|31.6994|32.4972|32.8864|34.988|36.4864|37.4983|37.4204|37.4399|38.6074|40.2226|40.1642|38.5296|38.1015|39.6583|39.1134|38.6269|38.1404|37.2648|||36.3696|36.3307|36.681|||35.6107|34.7934|33.8594|36.8561|36.7199|35.9221|35.3772|35.6107|34.9296|34.7739|34.735|33.8399|33.8594|33.5675|32.6529|32.0886|33.5869|33.3923|33.0615|33.7426|33.3923|34.015|32.2637|31.9134|30.7264|32.0107|31.6215|30.5707|28.5859|28.6248|28.4107|26.1729|23.4875|23.0399|23.4097|23.3513|23.2345|21.7556|21.4053|21.1913|21.7556|22.3783|22.8064|24.7399|23.6976|23.7763|25.5659|26.3526|26.8049|26.8442|27.4342|27.7292|27.9652|28.0242|26.7262|26.6082|26.9622|26.4509|25.7232|26.2936|25.2119|25.5659|25.8609|25.8019|25.3693|26.2149|26.8639|27.0212|27.9848|28.8698|28.7518|28.0438|28.6535|28.8895|28.6338|28.9682|29.0665|30.0105|30.6791|31.3084|32.5867|32.508|33.1374|32.1737|31.9574|33.747|33.8453|32.4491|32.2327|33|33.5|32.94|32.68|32.6|33.16|33.7|33.88|33.2|33.48|34.4|33.2|32.46|31.14|31.12|31|31.3|31.6|31.66|32.16|33.36|33.44|33.2|32.84|33.02|32.5|31.9|31.26|31.58|30.56|31.8|32.12|32.64|33.5|32.12|32.1|31.6|31.28|31.38|32.6|32.56|33.64|33.92|33.86|34.86|34.04|34.62|36.42|33.7|32.82|34.8|37.5|38.1|39.6|36.86|34.76|34.16|33||32.04|33.68|36.42|34.38|35.84|35.22||32.7|30.78|30.24|27.9|25.86|26.36|27.28|28.2|28.52|27.36|27.96|28.72|26.58||27.14|23.38|22.14|22.7|23.78|23.96|20.04|21|22|21.7|22.22|22.34|23.6||||22.64|22.4|20.8|21.44|19.03|16.91
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|0.11||0.12||0.12|||0.12|0.12|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|0.14|0.14|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|0.13|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|0.11|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||0.11|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|0.12|0.12|0.11|0.12|0.12|0.11|0.11||0.11|0.12|0.12|0.11|0.11|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||0.14|0.14|0.12|0.12
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|60.2|59.2|59.8|57.4|57.2|57|56.8|55.2|55.6|55|55.6|57.2|57.6|54.8|68.2|70.6|71|69.2|73.4|73|73.4|72.4|73.8|75.4|73.6|73.6|73.2|73.6|73.4|71.8|73.4|74.6|75|72|70|66.6|69|71.8|72|73|74.6|71|68|69.6|69.4|71.4|73.4|73.6|74.8|82.2|81.8||81|78.4|||76.2|76.4|74.8|||75|71.4|71|73.2|73|74|74.6|75.2|72.8|71.6|72.2|72.4|73.8|75.2|74|72.2|72|69.6|69.2|68|67.8|66.8|68|67.2|68|69.2|67.6|66|64|63.2|63.2|61|63.4|62.6|64.4|61|60.2|57.6|55.8|54.6|55.4|57.6|59.4|62|60|60.4|65.4|66.8|63.4|61.8|64.4|64.8|66.4|66.6|66|64.6|65.2|64.2|64.6|62.6|62|58.8|58|56|56|58.2|59.4|58.2|61|61|60.8|59.8|58|53.6|51.4|48|48.6|48.1|46.1|47|46.5|46.6|45.9|43.3|43.5|43.8|43.6|43.2|43.4|43.3|43.8|44.5|46.4|47.1|48.4|47.4|46.4|46.4|46.7|45.2|42.5|44|43.2|43.1|42|44.5|45.4|46.3|46|46.8|47.9|47.2|47.2|47.3|48.3|47.5|45.9|48.1|49.3|49.2|48.4|48.5|48.7|46|45|43|42.1|43|43.2|43.5|42.9|42.2|39.2||40.2|39|40.5|36.5|36.6|37.6|38|38|40.4|40.2|36.9|36.4|36.6|36.1|35.9|36.5|37.1|36.1|35.2|33.6||34.3|34.7|35|33.3|32.7|34.2|34.4|33.8|32.1|33.2|33.1|33.6|32||33.5|33.7|33.1|34.5|32.8|33.5|28.7|29.7|30.2|28.5|28|27.7|29|||29.2|28.5|29.3|28.7|27.8|27.5|25.7
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|318|320.5|309|309.7101|310.5|310|304.5|306|305|305|302.5|305|301|305.5|305|307.5|310|310|306.9|323.1671|324|326.5|322.5|315.0001|315.5|315.5|313|319|319|320|324|325|316|305.5|308.5|312.5|313.5|322|324|323|326|324.77|320.5|324|320.5|320.5|316.5|323.1|320|318.5|317.5|318|318|316||312.19|316.8028|318|||308.5|318|314.5|320|322.3209|314|313|311|311|311|308|306|309.5369|308.5|308.5|310|310|312.5|325|329.5|323.5|325|325|323|315|313.5|325|322.1703|322|312.8435|310|315.5|313.5|320.5|320|314|305|314.5|310|310.5|299.2043|296|299|302.5|315|319.5|320|321.5|325.5|320.5|321|333|331.1813|335|325|327.5|327.5|341|340.5|342.5|344.5|351.0001|350|352.5|352.5|338|328.2788|302.9308|314.5|325.5|333.5|341|336|336.5|330|333|335.5|335|335|337.5|343|345.5001|336.3511||350.0001|350.66|350.73|344|340|345|349.5|338.7001|337.5|340|341.5|343|342.5|343.9725|347.5|349|337.9832|335|339.25|339.7051|345|337|349.5|344|348.5|351.85|350.5|339|337.8|325.5|320|319|313.1|313.3851|331.5|331.5|335|330|325|327.5|319.5|335.7485|334|350|350|345.5|350|347|354|353.5|342.9687|339.5|350|345|351.5|352.7188|360|366.5|358|358|345.5|344.5|324.25|331.15|333|333.5|329|331.5|330||326.5|325|325|326|329|320.5|320.5|326|333.55|324||314|313.05|315|318|318|320|315.5188|304.5|300|300|303|302|304.5|305|305|289.5801|285.5|278.775|||280|270|273|278|277|275.5|271.7
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|18.3|||18.27|18.84|19.13||||16.47||17.43|17.34|17.09||16.83||16.29||15.86|15.74|16.28|16.79|16.66||16.53||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||||14.61|||||14.35||14.4|14.55|14.47|13.8||||||||||||||14.14|||14.69||13.8||12.74|12.08||||10.71||10.34||||||9.71||10.42|||11.31||11.4|||11.76|||||||||||12.15||||||11.8||12.28|12.34||||||||11.22|11.21|11.19|||11.47||11.51|11.72||11.19|||11.59|11.71|11.67|11.96|12.09|12.13|12.16|12.76|12.85|12.27|11.78|11.85||11.33|12.19||10.75|||10.66|10.55|10.58|10.58|10.56|10.6||||10.6||||10.74||10.64||11.11|11.21|||||11.47|11.64|11.63|11.72||||12.08|12.66||11.76|11.48|11.51|11.57|11.46|11.07|11.01|10.8|10.79||10.28|10.28|10.56|10.9||11.13|||||||||||||13.2|||||11.89||||11.45||||||11.88||||
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|95|92.6|90|89.1|89.1|89.1|89|87.5|87.5|87.5|87.5|88.7|88.8|88.8|87.5|87.5|85.5|85.5|90|90.5|90.5|90.4|90.4|90.1|93|91|89.7|89.7|89.2|89.7|89.2|89|89.6|89.6|88.4|87.2|91|92|92.1|90.8|92.5|94.5|93.9|93.2|94.2|92.6|90.6|90.7|90.5|92.6|90.5|90|89.1|86.9|||86.8|88.1|88|||87.8|87.6|85.1|86|86.1|83|79.9|78.1|77.1|77.1|76.3|76|75.5|76.9|76.9|79.2|79.2|77.5|74.7|74.6|75|74.5|73.1|73.9|73.6|73.3|73.1|72|71|71|70.8|71.6|71.6|70.1|70.4|68.5|67.9|65.5|68.4|68.3|68.9|69.5|69.6|71.4|68.1|69|69|69|71.4|72.2|72.6|73.5|73.5|73.5|73.5|74.3|74.2|73.9|74|74.4|74.8|74|74.3|74|74.3|75.1|74.5|75.7|74.3|74.1|74.2|73.5|72.9|74|75|75.8|75.8|75.8|76.8|77.2|77.5|77.4|77|77.1|77.1|77|77.1|75.6|75.5|76.8|77.5|77.5|74.1|73|73.1|73|74|74.1|75|74|74.1|74|73.6|73.5|73.66|73.52|76|77.45|78.32|78.89|78.73|78.69|79|79.44|79.51|79.5|79.03|79.01|80|79.38|80.05|79.9|81.1|79.38|78.54|78|77.52|78.5|77.78|72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|9.39|9.13|9.12|9.17|9.29|9.31|9.09|9.47|9.45|9.44|9.53|9.55|9.18|9|8.9|9.03|8.87|8.76|8.92|8.91|8.89|8.96|9.03|8.72|8.47|8.37|8.46|8.27|8.15|8.17|8.2|8.2|8.13|7.95|7.91|7.75|7.85|7.86|7.81|7.83|8.03|8.01|8.02|7.95|7.88|7.92|7.91|7.87|7.77|8.01|7.73|7.35|7.29|7.35||7.2|7.26|7.36|7.35||7.31|7.24|7.14|7.11|7.4|7.39|7.42|7.25|7.28|7.46|7.53|7.7|7.7|7.7|7.57|7.39|7.38|7.31|7.35|7.36|7.4|7.39|7.28|7.26|7.26|7.22|7.02|6.88|6.72|6.66|6.68|6.62|6.46|6.25|6.16|6.15|6|6.08|6.05|5.93|5.87|5.88|6.21|6.33|6.41|6.25|6.28|6.35|6.3|6.22|6.12|6.17|6.34|6.41|6.45|6.49|6.34|6.28|6.28|6.21|6.24|6.22|6.26|6.21|6.16|6.17|6.38|6.37|6.38|6.61|6.64|6.74|6.72|6.56|6.47|6.43|6.42|6.32|6.38|6.36|6.46|6.48|6.48|6.45|6.43|6.46|6.46|6.5|6.54|6.58|6.56|6.67|6.61|6.72|6.6|6.62|6.49|6.4|6.33|6.3|6.42|6.45|6.44|6.15|6.01|5.9|5.95|5.99|5.89|6.03|6.18|6.2|6.15|6.03|6.05|6.11|6.16|6.07|6.2|6|6.1|6.16|6.17|6.17|6.18|6.18|6.17|6.27|6.21|6.21|6.22|6.3|6.35|6.36|5.87|5.84|5.86|5.88|5.68|5.65|5.85|6.05|6.13|6.44|6.41|6.5|5.81|5.84|5.74|5.64|5.76|5.61|5.56|5.47|5.34|5.35|5.44|5.48|5.19|5.15|5.09|5.48|5.6|5.65|5.76|5.6|5.6|5.63|5.43||5.7|5.62|5.39|5.27|5.24|5.2|5.15|5.05|5.16|5.05|5.05|5.11|5.46|||5.35|5.18|5.32|4.95|4.8|4.865|4.6
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|17.2768|16.9965|17.785|17.1367|16.8125|17.0578|16.9001|16.6636|16.4358|16.6986|16.6548|16.8213|17.1367|17.0841|16.6198|16.8213|16.6811|16.2606|16.795|16.6899|16.7161|16.7775|16.611|16.7337|17.0929|17.1279|17.2768|17.6623|18.6611|19.8876|20.0103|19.0816|19.0115|18.2406|17.9252|17.5747|17.9252|18.4333|18.4333|19.4671|20.0103|20.0278|20.0979|19.3795|19.2568|18.8363|18.4333|17.3294|17.0841|16.7775|16.7775|16.646|16.6899|16.4796|||16.2781|16.4183|16.6022|||16.2343|15.9539|15.6298|16.427|16.7862|16.83|16.5322|16.3832|16.4095|16.3219|16.3832|16.795|16.5059|16.6548|16.7775|17.014|17.1717|17.1454|17.3119|16.7249|16.7775|16.7694|17.0257|16.5042|16.6279|16.2478|16.7959|17.1141|17.6799|17.9274|18.9175|18.7053|19.7307|19.5716|18.8821|18.4578|18.8467|18.7407|18.6169|18.3871|18.3871|20.5794|22.5418|22.807|22.6833|22.365|23.0015|23.8855|24.4866|24.133|23.9562|23.691|23.4966|23.3374|23.0015|22.9838|23.4258|23.7087|22.9838|23.2667|21.6755|21.9407|21.9407|22.1352|21.5694|21.5164|21.0744|22.0468|21.8523|21.7993|21.0567|20.6501|20.3672|19.0589|18.8291|18.7053|18.776|17.6445|16.3627|17.4058|17.786|17.8567|18.1219|18.1926|18.5639|18.1749|18.2987|18.0335|17.618|17.565|17.7683|17.8567|17.9097|17.7329|16.8136|18.9842|19.8549|19.7034|20.1198|20.4984|19.7981|19.7034|19.7413|19.7224|19.571|20.4227|20.593|19.9684|19.6467|20.6498|20.7445|20.6498|19.571|20.6498|20.593|21.1041|20.7255|20.8202|20.5363|20.5741|19.9116|20.0631|19.6088|18.5016|17.7445|17.5552|17.4984|17.224|17.4132|16.8927|17.2618|17.981|17.2902|17.6687|17.6782|17.8864|17.7634|15.123|14.2618|15.4069|16.7508|16.3722|15.9937|15.2839|14.858|15|14.6877||14.0725|14.0441|14.1956|12.3975|12.1893|11.8959||12.1135|11.3565|9.246|9.2318|9.1372|9.0852|9.511|9.53|9.6246|8.8959|8.7255|8.7066|8.5789||9.5867|7.9211|8.2618|7.6183|7.139|7.5969|7.3862|7.3132|7.3051|7.0904|6.827|6.8068|6.8027||||6.6204|7.0661|6.4016|6.1828|6.434|5.0565
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|8.4|8.38|8.44|8.31|8.22|8.24|8.16|7.83|7.77|7.85|7.82|8.07|8.05|8.21|8.05|8.18|7.99|7.8|7.84|7.61|7.55|7.52|7.37|7.16|7.06|7|7|6.96|7.03|7.12|7.09|6.94|7|6.95|6.85|6.85|6.99|6.98|6.95|7.03|7.15|7.3|7.35|7.34|7.21|7.45|7.43|7.41|7.4|7.51|7.45|7.4|7.34|7.34||7.36|7.34|7.35|7.34||7.31|7.26|7.26|7.1|7.35|7.26|7.39|7|7.25|7.5|7.52|7.5|7.71|7.82|7.86|7.89|7.89|8.04|7.76|8.02|8.02|8.02|7.64|7.5|7.46|7.45|7.15|7.42|7.13|6.71|6.78|6.8|6.73|6.25|5.96|5.93|5.77|5.79|5.61|5.65|5.72|5.75|5.97|6.11|6.36|6.38|6.35|6.36|6.43|6.38|6.35|6.46|6.45|6.68|6.58|6.65|6.55|6.5|6.42|6.35|6.31|6.54|6.52|6.54|6.3|6.31|6.5|6.51|6.5|6.55|6.41|6.5|6.49|6.47|6.42|6.39|6.42|6.36|6.44|6.36|6.3|6.28|6.25|6.35|6.36|6.36|6.64|6.61|5.85|5.15|5.06|5.11|5.15|5.15|5.31|5.52|5.38|5.3|5.3|5.2|5.25|5.27|5.25|5.18|5.28|5.22|5.46|5.45|5.51|5.61|5.83|5.85|5.96|5.89|5.94|5.93|5.9|5.89|5.98|5.8|5.91|6.17|6.4|6.35|6.19|6.29|6.11|6.2|6.1|6.25|6.1|6.25|6.38|6.32|6.44|6.41|6.46|6.4|5.9|6.08|6.12|6.87|6.96|7.34|7.45|7|6.91|6.13|5.82|5.72|5.27|5.19|5.14|5.07|5.09|5.15|5.14|5|4.815|4.715|4.62|4.78|4.75|4.82|4.99|4.97|4.98|4.94|4.795||5.01|5.05|4.99|5.14|5.01|5.14|5|5.01|5.14|4.855|4.625|4.65|4.885|||4.675|4.455|4.41|4.23|4.26|4.095|3.99
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|42.045|42.9183|45.4285|44.9145|46.9107|47.4147|47.809|46.4166|45.6631|47.5096|50.7035|54.0072|53.4982|50.9031|48.9069|52.1507|50.0547|48.9468|54.9753|51.1626|51.4021|57.3908|54.097|62.3812|65.3755|64.3774|64.0481|67.8808|69.0785|63.2795|61.8223|60.15|59.83|60.5|59|57|58.82|62.01|62|68.9|71|75.08|73.8|71.2|74|73|71.6|71|69.3|70.7|58.8|56.1|54.89|54|||42.5|41.5|41.7|||41.12|41|39.005|37.5|36.7|37|39|33.165|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|125.8|125.6|127.4|127|127|122.6|122.4|119.8|116.6|115|120.4|123.6|125.4|122.2|116.6|119.6|119.6|119.4|124.6|127.2|126.2|132.2|134.2|133.6|133.2|127.4|127.2|127.4|124.6|127|124.2|120.8|120.2|116|115.6|115|119.6|129.4|130.8|131.2|132.6|136|131|128|127.8|123.2|126|128.8|130.4|131|130.2||134|135.2|||139|138.4|136.8|||136.4|136.8|136.6|139.2|140.8|141.6|142|141|140.4|140.8|144.4|141.4|142.2|143|143.8|146.6|153|141.2|138.4|139|137.6|137.2|140.4|141|141|140.8|140.4|142.4|141.2|145.2|147|143|141.8|110.8|111|107.8|105.2|104|103|103.4|103|107|108.8|116.4|115.6|116.2|120.4|119.6|122.4|119.2|121.2|121.8|124.2|117.4|114|107.8|106.8|104|102.8|105.6|105.2|104.8|102.8|101.6|102.8|105.8|104.8|104.4|105|103.2|101|101|100|98|99|99.4|99.7|99.7|98.2|99.5|100|101|103|102|104|102.4|101.2|99.8|98.9|103.4|104.2|103.8|106.8|104.2|100|100.6|100|99.4|97.1|96.7|98.7|99.6|100.8|99.8|99.3|102.8|106|106.2|105.6|108|112|111.6|107|108|108|107|106.2|107.4|106.2|107.6|107.2|106.4|106.2|105.4|106.4|111|93|90.7|92.6|92.2|92|90.7|90.1||90.5|91.2|90|89.5|90|90.1|92.4|92|92.6|95.6|92.3|94.9|96.1|92|90.4|93.6|92.2|90.4|93.7|88.9||90|87.9|91.2|89.9|92.1|100.2|102.6|102.2|103.2|100.8|98.6|94.9|92.2||98.1|98|97.1|93.2|89.6|89.1|88.8|89.3|88.5|86.6|81|81.1|82.1|||83.5|81|80.4|82.9|80.5|80.1|80
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|26.72|27.06|27.2|28.04|28|26.68|26.92|27.04|26.5|24.92|24.04|24.18|24.32|24.7|23.32|25.18|24.2|23.44|23.7|24.12|24.4|25.16|25.6|25.22|24.54|24.6|24.22|24|24.38|24.8|24.14|24.32|24.2|23.54|22.9|22.12|22.64|23|23|25.1|26.5|29.28|30.4|28.18|29.4|30.8|29.88|29.22|29|30|29.58|28.74|27.3|27.6|||27.06|27.1|26.72|||25.08|24.04|24.08|25.96|25.88|24.92|24.38|23.98|22.8|21.7|22.16|21.44|22.26|22.1|20.58|21.02|20.74|20.84|21.48|21.5|21.74|21.52|20.12|19.9|20.04|19.9|20|19.72|18.52|18.9|19.03|18.24|16.53|16.3|16.78|16.77|16.33|14.16|14|13.37|13.47|14.41|15|15.8|15.8|16.1|16.33|16.75|16.8|16.9|17.15|17.21|17.26|17.69|17.11|17.1|17.16|16.79|16.28|16.5|16.5|16.6|17|17.19|17.2|17.55|17.8|17.7|18.33|18.52|18.7|18.15|18.1|17.89|17.99|17.93|17.54|19.01|18.6|19.75|20.82|20.4|19.39|18.93|19.4|18.1|17.75|17.01|16.85|17.03|17.3|17.4|17.71|17.67|17.88|17.4|17.72|17.36|16.9|17.34|17.11|16.92|16.66|16.57|16.74|16.9|16.88|16.72|16.92|17.56|17.73|17.46|17.2|17.64|17.5|17.18|17.27|17.16|16.5|17.2|17.3|16.65|16.728|16.73|17|16.784|16.548|16.002|17.02|17.02|17.5|17.85|17.456|18.202|17.862|18.208|19.112|18.362|17|18|19.25|19.1|19.4|18.29|15.686|15.636|15.402||14.5|15.302|16.06|15.84|14.702|13.99||13.856|13.666|13.22|12.8|12.2|12.65|13.3|13.524|13.7|13.25|13.226|13.108|11.9||12.5|10.924|10.6|10.32|9.551|9.702|8.51|8.8|9.4|9.902|9.7|10.05|10.614||||10.752|11.338|10.4|10.25|9.232|8.525
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|64.5|63.9|63.6|63.4|62.6|63.3|61.5|60.9|61|59.8|61.1|59.7|59.6|58.7|57.2|56.8|55.8|57|56.7|56|56.1|55.7||56|55.3||55.6|55.9|56.1||53.9|53.7|53.2|52.8||||52.7|52.4|51.9||53.5|52.7|53.7|||54.1|55.1|54.9|55.5|56.3|56.4|57.8|57.9|||57.2|57.4||||55.6|52.4|51.7|51.3|51.5|51.3|51.5|51.3|51.8|52|51.6|51.7|51.8|51.6||52.2|52|51.6|51|51.4|||50.6|49.82|50.1|50.9|51.5|51.6|51|51.6|50.2|49.95|50.9||||||45.55|45.45|45.35|46.6|46.4|||48.8|49.95|50.2|50.2|51.1|51.8|51|52.5|51.5||50.9|51.5|51.8|50.6|51.2|50.5|48.4|49.5|48.4|49.6|50.9|51.4||52.8|52.7|52.6||53.5|52.8|53|52.8||52.6|52.5|53.1|53.3|53.1|||52.3|52.6|53.3|51.9|52.6|54.2|53|51.2|52.6|51.5|51.5|50.7|51.1|50.5|48.75|49.6|49.45|||||||||51|||51.2|||51.2||53.2||||||52.2||56.2|55.9|51.2|51.88|51.4||50.2||51.3|50.3|49.89|||48.74|||50.34|50.5|49.75|47.92||49.47||47.91|48.5|48.26|48.38||49.7||46.3||||39.2|41||40.4||||||||||43.65||43.16|42.04|42.05|43.15|43.59|43.75|45.06|||||46.73||||47.75|47.06
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|12.7|12.75|12.8|12.8|12.8|12.75|12.7|12.8|12.75|12.4|12.4|12.4|12.65|12.7|12.7|12.55|12.1|12.45|12.6|12.6|12.65|12.6|12.65|12.4|12.2|12.15|12|11.9|11.95|12|11.95|11.9|11.9|11.9|11.9|11.8|11.7|11.85|11.8|11.8|11.8|11.8|11.85|11.65|11.35|11.65|11.65|11.6|11.5|11.5|11.5|11.45|11.5|11.5|||11.4|11.4|11.4|||11.55|11.45|11|11.3|11.25|11.2|11.25|11.25|11.15|11.55|11.55|11.65|11.65|11.5|11.5|11.75|11.75|11.8|11.9|11.8|11.75|11.65|11.6|11.6|11.6|11.7|11.7|11.55|11.45|11.6|11.5|11.55|11.65|11.9|11.6|11.5|11.6|11.35|11.25|11.05|11.25|11.55|11.5|11.75|11.85|11.85|11.85|11.75|11.6|11.5|11.7|11.55|11.6|11.7|11.75|11.85|11.9|11.95|11.95|11.95|12.05|12.15|12|12.05|12.05|12|12.1|11.6|12.2|12.25|12.25|12|12|12.05|12.1|12.1|12.15|11.9|11.7|11.8|11.7|11.55|11.7|11.6|11.7|11.5|11.5|11.55|11.6|11.65|11.65|11.6|11.7|11.55|11.5|11.6|11.55|11.35|11.4|11.6|11.55|11.7|11.55|11.7|11.6|11.65|11.7|11.75|11.7|11.75|11.6|11.9|11.8|11.65|11.7|11.6|11.75|11.95|12|11.9|11.95|12|11.95|11.9|11.9|11.95|11.95|12|11.85|11.9|11.7|12.2|12.3|12.15|12.15|12.05|12.3|11.65|11.9|12|12.4|12.25|12.05|11.7|11.6|11.5|11.5|11.45|11.35|11|10.8|10.7|10.1|9.8|9.8|9.9|9.64|10|10.4|10.35|9.8|10.2|10.4|10.65|10.3|10.2|10.3|10.3||10.55|10.6|10.35|10.45|10.3|10.55|10.3|10.15|10.4|10.1|10|9.98|10|||10|10.25|10.25|10.2|10|10|9.94
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|210.2|212.9|213.1|208.2|207.8|208.4|213.2|212.8|219|211.6|208.6|207.3|207.6|201.4|197.6|197.9|199.1|198|196.7|193.5|190.85|190.6|195.6|202|204|201.2|200.6|200.2|201|204.8|201.25|204.35|201.8|194.9|190.6|191.45|187.85|186.65|185.6|199.05|200.65|202.35|204.35|203.15|203.55|201|204.6|206.6|206.5|212.9|212.2|209.2|208.6|209.4|||214.2|214.7||||209.4||203.6|207.2|203.75|201|205.7|204.8|202.6||204.8|202.15|206.4|209.8|209.8|210.2||205.8|206||||210.4||||219.4|220.4|219.8|216.4||206.2||||203|200.2|201|203|199.85|194.35|206.3|211|217.4|212.2|219.8|220.4|220.4|221.4|222.8|232.6|||227.8|224.23|222.6|224|||||215||216.6||218.6|219|222|223.4|224.8|225.6|224|220.6||218.6|||221.9|215|||218||217.6|218.4|219.2|222.6|221.8|220.2|228.2|233.6|225|226.6|231.8|233|226.8|226|220.4|222.4|219.8|220.4|221|225.8|224|219.8|219.97|225.4|218.8|220|222.7|222.7|219.6|219.6|220.5|220.9|219.2|220.2|220.4|224.6|220.8|230.6|233.4|235.4|238.2|238.6|243.4|240.2|224|222.2|216.4|217|218.2|220.7|224.4|224.8|225.8|229.9|228.4|238.4|237|243.8|244|242.8|242.2|245.6|241.8|241.4||237.4|234.4|235.2|236.2||232||227.8|229.2|213.4|210.6|212.1|215.6|220.7|219.6||218.2|210.4|209|205.6||203|205|204.8|212.6|210|212|207.8|211.2|215.6|232.4|225.8|222.1|223.2||||209.6|210.2|203.8|201.8|208.6|210.6
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|97.6|96|98|96|94.8|94.4|94|87.4|86.4|84|93|96.6|95.6|95.6|98|95|101|106|113|110.5|111|110.5|114.5|115.5|115|108|103|107|107.5|105|105.5|101.5|101.5|101.5|97|92.6|97.4|100|100.5|94.4|98.6|96.8|100.5|99.2|99|102|102.5|102|101.5|105|108||114|117|||119.5|120.5|123|||121.5|114|110.5|108|108|106|107|100|100|96.4|102|105|101.5|107.5|99.6|92.2|80.8|81.2|80.4|81.4|76.2|78.4|82|84.6|85.2|82.6|81.6|81|77.2|76.6|75|78.2|81.6|91.8|94|87.4|81.8|80.2|74.8|70|70|74.2|69.4|71.4|71.6|73.2|76|70.4|69.6|65.8|69|76.2|75.8|78.2|84.2|83|79|79|62.8|63.2|62.8|62|60.8|58.4|53|49|46.5|46.2|47|45|45|45.2|47.6|47|47.5|44.6|44|40.9|34.2|36|36.2|36|37.5|37.9|35.1|36.5|37.5|38.8|36.5|36.5|37.6|37.7|37.7|37.3|36|36.2|38.3|37.6|37.7|37.2|37.1|35.5|35.2|34.8|34|37.5|36.7|34.5|35|35.2|32.7|32.1|31.9|31.3|30.9|31|31.6|31.5|32.2|32.7|31|32.1|32.1|32|31.5|30.9|30.6|30.7|30.4|30.5|30.8|32.1|32||33|30.8|30|29.7|30|30|32.2|33.2|33.3|33.2|33|33|33.8|33.4|32.1|32.5|37.4|41.3|40.5|36.4||33.4|32.5|34|32.7|32.5|33|34|34.1|32.2|30.7|29|30.8|30.3||33.1|34|33.4|33.8|33|31.9|31.7|33.6|34|34|35.6|33|36|||36|34.2|33|33|30.5|28|28.9
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|62.5|62.7|63|63.3|63.4|63.7|62.9|62|61.8|60.5|60.5|61|60|59.9|59.1|60.3|60.3|59.7|60.2|62|61.7|63.7|64.5|64.4|64.7|65|68|68.1|68.6|67.8|67.9|68.2|68.1|68.2|67.8|67.5|68.1|68.7|68.9|69.5|66.6|66.7|65.6|65.4|66.1|66.6|66.2|67.5|67.7|69.3|67.8||69.6|68.8|||69.1|69.7||||66.8|66.4|65.8|67.3|66.7|67|65.1|65.7|65.3|65.5|65.8|65.9|66.3|66.1|66|67.2|66.8|66.6|66.3|66.5|65.8|64.3|62.7|63.2|64.8|64.4|65.5|68.2|66.7|67.6|65.5|63.7|63.7|63.9|64.6|63.8|61.7|60.6|59.3|60.8|60.8|62.1|62.8|65.2|65.1|65.4|65.8|67.3|68|68.2|69|69.3|70.2|67.9|68.1|68|68.7|69.1|69.4|68.5|66.7|69.6|67.9|66.8||66.5|67.3|66.1|67.1||69.3||70.4|70.9|71.2|70.8|71.3|71|71.6|72.5|73.8|74.9||74.6|72.7|69.1|66.9|66.7|67.8|66.6|65.5|65.3|65.1|66.7|65.9|65.3|67.4|67.9|67.3|67.4|67.4||65.1|64|||||||||||||||60.8|||63.7||||||||||||||||||||||61.5|61.5||||||||||||||||||||||||||||65.1||||67|||65.8||62.7|||||||58.8||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|125.9|125.7|125.2|127.7|126|128.3|127.6|130|132.3|130.6|133|137.5|140.5|141.4|138.9|138|136.1|134|145.1|142.5|141.8|135|134.2|125.6|125|129.8|131.5|134|136.1|137.4|135|130.2|129|130|129|118.6|126.1|134.6|138|140.1|146|138.5|136.8|136.1|132.3|141|148|158|155.2|164.5|161.1||164.4|158.2|||145|131.6|126.7|||123|120.1|116.8|124.8|121|126.3|130.6|122|119.1|117|116.6|113.6|109.1|111.1|109.5|107.2|106|106.4|109|108.8|112.5|108.5|99|94|91.1|87.4|90|93|93.05|93|89.25|84.5|86.65|84|85.5|85.2|85.55|87|83.5|81|84.5|85.5|87|87.5|87|86.5|85.5|90|90.5|90.5|87|87|87|86.5|85.5|85.5|85|86|84.5|87|84.5|83.5|85.2|89.8|94.75|97.01|95.79|94.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|92.3|91.95|91.95|93|90.5|87.5|87.05|87|86.6|87|87|86.8|87|87|86|85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|21.92|22.2|21.98|21.58|21.92|21.36|20.96|20.82|20.62|19.82|20.22|21.48|21.32|21.2|21.22|20.24|20.1|20.24|22.2|21.66|20.5|22.72|26|24.94|24.7|24.22|24.54|23.88|23.94|24.12|24.5|24.4|23.68|22.8|22.46|22.46|22.1|24.02|23.76|24.86|24.9|24.4|24|23.96|23.8|24.8|24.6|25.9|25.48|24.32|27.02|28.26|28|27.86|||27.1|27.62|26.02|||25.88|25.06|24.08|24.42|24.14|24.48|23.68|23.64|24|25.02|23.82|23.28|23.04|22.64|20.48|21.58|21.52|21.12|21.18|20.02|20.64|21.44|21.8|21.08|20.8|20.08|19.5|19.38|20.8|20.4|19.66|18.99|19.31|18.92|17.51|15.96|15.66|16.23|15.8|16.12|16.12|16.03|16.08|16.9|16.72|17.68|17.26|18.5|18.46|18.3|19.28|19.51|19.21|18.5|19.35|19.95|20|19.75|19.7|20.52|20.68|20.42|19.5|17.8|17.69|17.3|17.04|16.28|16|15.9|15.69|15.45|14.9|15.37|15.54|15.28|15.16|15.2|14.56|15.55|15.74|16.82|17.46|17.23|16.8|15.98|15.15|14.83|14.5|14.9|15.9|15.7|15.25|14.8|14.6|14|14.8|14.31|14|13.68|13.29|13.04|13.1|13|12.6|12.59|12.25|12.3|13|13.82|14.01|14.01|13.78|13.7|13.3|13.15|13|13|13|12.98|13|12.79|12.04|11.15|10.78|11.13|11.19|11.18|10.8|11.4|11.6|11.62|11.52|11.5|11.6|11.4|12.1|11.82|11.85|11.85|11.71|11.78|12.1|12.43|13|12.96|12.93||12.2|11.94|12.82|13.88|11.51||||||||||||||||||||||||||||||||||||||
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|2.045|2.06|2.04|2.02|2.01|1.986|1.982|1.96|1.922|1.912|1.932|1.978|2.03|2.005|1.912|1.916|1.894|1.902|1.99|1.956|2|2.035|2.08|2.03|1.984|2.015|2.03|2.05|2.105|2.105|2.09|2.105|2.07|2.05|2.09|2.06|2.045|2.135|2.13|2.11|2.1|2.095|2.215|2.175|2.165|2.275|2.23|2.31|2.31|2.225|2.12|2.06|1.982|1.96||1.93|1.876|1.8|1.744||1.71|1.724|1.69|1.61|1.678|1.61|1.642|1.65|1.65|1.628|1.604|1.594|1.584|1.574|1.588|1.6|1.62|1.692|1.72|1.722|1.728|1.762|1.714|1.804|1.8|1.81|2.03|2.065|2.065|2.115|2.07|2.065|2.07|2.08|2.05|2.05|1.89|1.922|1.902|1.924|1.954|1.96|2.035|2.015|2.065|2.07|2.09|2.05|2.1|2.13|2.11|1.976|1.974|2.055|2.035|1.9|1.86|1.86|1.826|1.722|1.76|1.806|1.76|1.758|1.728|1.66|1.702|1.69|1.682|1.768|1.82|1.812|1.864|1.726|1.708|1.71|1.698|1.68|1.654|1.642|1.69|1.66|1.672|1.73|1.634|1.62|1.61|1.602|1.624|1.6|1.622|1.624|1.616|1.622|1.736|1.626|1.554|1.546|1.502|1.502|1.478|1.536|1.5|1.466|1.502|1.53|1.538|1.528|1.552|1.61|1.64|1.622|1.656|1.658|1.66|1.616|1.628|1.632|1.656|1.65|1.656|1.696|1.614|1.612|1.666|1.68|1.684|1.698|1.666|1.712|1.79|1.856|1.814|1.75|1.77|1.742|1.774|1.78|1.782|1.76|1.76|1.802|1.776|1.868|1.894|1.89|1.906|1.922|1.926|1.886|1.88|1.85|1.906|1.81|1.76|1.782|1.71|1.75|1.81|1.804|1.73|1.922|1.98|1.964|1.99|2.035|2.055|2.04|1.964||2.025|1.982|1.924|1.912|1.924|1.952|1.864|1.79|1.76|1.702|1.65|1.62|1.722|||1.752|1.71|1.692|1.65|1.604|1.54|1.5
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|544|544.2926|552|564|564|570|570|568|556.24|564|576|574|590|592|572|568|594|594|618|628|622|596|592|592|592|580|576|590|592|572.16|572|578|576|576|578|572|580|548|533.8|532|532|530|515.9|516.36|497|512|512|518|512|520|520|522|514|497.5682||487|475|455|||456|455|455.62|446.6|460|460|463|435|456|466|460|460|439|411|411|425|411|412|412|410|405|418|428|424|420.48|421|424|415|422.72|445|440|440|426.4809|440|385|366|349|330|338|345|340|360|377|380.1364|381|379.8312|379|379|385|389|381|388|382|382|390|387|402|410|400|415|421|430|423|422|429.1294|427|435|361.0501|446|462|462|456|453|453|461.2625|466|469|464|441|430|453|464|470||477|480|483.816|481|470|451|448.1501|448|453|446|440.9999|438|432|432.845|450|449|443|442|452|457|460|450|460|443|473|471|466|456|447|431|435|425|415|395|430|425|435.0001|440|448|457|456|450|443|434|430.0501|419.37|439|434.05|413.2857|422|417|416|420|426|408|420|426|429|438|429|434.165|448|450|455|450|453|460|445|440||442|460|455|416|413|396|397|401|400|385||350|348.9775|333|360|375|400|402|405|411.9475|419|423|420|430|430|430.3875|417|417|441|||441|442|460|444.55|446|435|450
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|151.1|152|156.5|155.5|156.9|159.4|159.5|155.7|160|167.5|175.9|182.5|187.7|192.6|176.7|178.6|175.5|166.6|166.2|156|152.3|161.4|166.5|167.3|168.7|162.9|159.3|157.4|155.5|154.2|152.5|153.3|152.5|151|149.3|147.1|149.6|157.4|154.4|152.9|156|158.3|159|158.3|159.5|163.1|161|160.7|163.5|162.1|161.8||163.6|165.6|||168.9|169|167.7|||165.8|164.3|162.4|166.9|167.5|165.6|166.5|159.3|159.5|161.5|167.8|165.4|163.2|167.1|163.9|162|159.1|152.9|150.7|149.4|149.5|148.7|153.7|164.1|165.2|163.5|163.1|164.5|165|165.5|161.1|161.4|158.2|161.2|166.4|156.8|157.2|154.2|148.9|149.6|150.8|155.5|165.6|169.5|159.3|154.3|157.3|156.1|154.6|145.3|148.1|149.7|144.8|138.8|138.8|134.6|136|131.8|128.3|131.7|125.5|128.1|128.6|132|134.9|140.5|140|143.4|145.2|140.5|137.3|133.9|129.8|124.8|123.9|123|122.3|120.9|119.6|121.3|125|129.1|125.9|120|117.6|117.4|124.4|125.5|123.2|123.4|124.7|125.9|124.6|126.2|125.7|125.7|128.4|127.1|125.4|123.8|123.5|124.4|122.7|122.5|121.4|122.3|122.4|122.2|123.7|130.1|132.3|133.2|127.1|123.5|123|122|121.8|127.5|127.1|129|131.4|129.8|129.7|131.4|130|128.5|125.3|127.4|126.4|122.3|123.3|125.7|123||123.1|123|121.8|117|113.8|116.4|118.8|115.7|119.2|122.6|123.5|127.1|129.8|129|128|129.8|131.4|131.3|136.5|136.6||136.8|130.4|128.7|121.4|124.3|125.4|125.1|125.8|126.7|120.9|119|126.2|122.1||129.3|127.3|125.7|124.5|119.1|115.8|113|114|119.8|116.4|111.7|111.2|106.5|||104|101.8|102.3|102.5|100.9|101.6|103.5
06144|101072|/equities/sjec-corporati|CHINA_A50|13.9|13.78|13.46|14.01|14.05|14.15|14.27|14.78|15.31|15.45|15.43|15.27|15.5|15.65|15.35|15.51|15.76|15.77|16.3|16.04|16.19||||||15.93|15.68|15.45|15.43|15.13|15.63|16.1|15.85|16.07|17.1|16.95|17.04|17.15|16.97|16.58|16.45|16.61|17.09|17.2|17.51|17.27|17.31|17.17|15.83|15.73|16.04|15.24|15.44||15.48|15.4|15.31|15.04|15.1|15.15|15.43|15.5|16.16|16.52|16.65|16.68|17.11|17.11|16.77|16.53|16.51|16.67|16.9|16.71|16.53|16.51|16.31|16.17|16.18|16.26|16.43|15.17|14.94|15.03|15.01|15.02|14.99|15.02|14.96|15.08|15.23|15.51|15.5|15.3|15.26|15.12|14.91|14.99|15.79|15.76|15.88|16.26|16.38|16.61|16.56|16.64|16.86|16.91|16.93|17.05|17.18|17.39|17.12|16.67|||||||16.45|16.8|16.8|16.9|17.07|17.51|17.53|17.76|17.49|17.33|17.3|17.44|17.54|17.34|17.5|17.68|17.85|17.88|18.01|18.3|18.51|18.56|18.61|18.32|18.28|18.27|18.82|18.7|18.8|18.68|18.86|19.11|18.9|18.7|18.76|18.44|18.91|19.21|18.98|19.3|19.78|19.7|19.42|19.18|19.33|19.07|19.03|18.56|18.61|18.96|19.65|19.64|18.98|18.88|19.32|20.13|20.81|20.06|20.58|20.7|20.21|20.1|19.52|18.86|18.35|18.08|18.24|18.1|||18.54|18.52|18.66|18.62|18.66|18.75|18.55|18.41|18.81|18.92|18.55|18.09|17.96|17.66|17.68|18.08|18.02|17.73|17.33|17.24|17.55|17.41|17.38|17.45|17.92|17.74|17.45|17.49|17.53|17.51|17.29|17.3|17.75|18.31|18.24|17.9||||18.23|18.03|17.75|19.07|19.21|20.05|20.13|19.71|19.55|19.58|19.11|19.29|19.21|19.08|19.5|20.02|19.31|19.34||18.96|18.77|18.7
06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.38|3.35|3.39|3.36|3.34|3.34|3.31|3.33|3.33|3.29|3.27|3.21|3.21|3.24|3.24|3.23|3.22|3.24|3.21|3.21|3.21||||||3.16|3.14|3.16|3.14|3.13|3.14|3.15|3.14|3.13|3.13|3.13|3.13|3.13|3.14|3.16|3.17|3.17|3.16|3.17|3.16|3.14|3.13|3.13|3.13|3.12|3.12|3.11|3.12||3.12|3.12|3.13|3.13|3.13|3.13|3.13|3.14|3.16|3.16|3.16|3.16|3.18|3.22|3.21|3.22|3.22|3.21|3.23|3.26|3.29|3.31|3.27|3.29|3.23|3.21|3.21|3.23|3.2|3.2|3.2|3.19|3.18|3.18|3.18|3.21|3.2|3.21|3.19|3.17|3.17|3.17|3.17|3.15|3.15|3.15|3.18|3.2|3.21|3.21|3.2|3.17|3.18|3.19|3.17|3.15|3.15|3.16|3.16|3.16|||||||3.15|3.17|3.14|3.14|3.14|3.16|3.16|3.18|3.16|3.16|3.15|3.15|3.15|3.15|3.15|3.16|3.14|3.14|3.14|3.17|3.18|3.2|3.21|3.21|3.21|3.22|3.23|3.23|3.23|3.23|3.25|3.26|3.25|3.23|3.23|3.22|3.23|3.22|3.22|3.23|3.23|3.23|3.22|3.22|3.22|3.22|3.22|3.22|3.22|3.25|3.28|3.29|3.27|3.26|3.26|3.28|3.3|3.33|3.36|3.63|3.69|3.72|3.52|3.45|3.38|3.37|3.36|3.35|||3.35|3.34|3.34|3.34|3.33|3.34|3.34|3.33|3.36|3.38|3.4|3.4|3.4|3.41|3.41|3.42|3.41|3.4|3.4|3.4|3.38|3.38|3.37|3.37|3.39|3.39|3.39|3.38|3.39|3.39|3.4|3.41|3.4|3.4|3.4|3.4||||3.44|3.4|3.38|3.39|3.38|3.38|3.4|3.4|3.42|3.42|3.4|3.41|3.4|3.39|3.39|3.39|3.39|3.41||3.38|3.36|3.37
06146|100727|/equities/anhui-conch|CHINA_A50|52.71|52.68|53.08|53.33|53.01|51.79|50.35|49.9|51.05|51.16|53.01|53.01|52.71|52.62|53.01|52.8|52.66|52.38|54.4|51.7|51.5||||||50.68|50.52|49.94|48.51|48.09|49.2|49.5|50|50|50.52|51.55|51.4|51.31|52.11|53.01|53.89|54|54.16|55.01|55.72|56.41|55.4|56.06|55.16|53.54|51.82|51.01|51.31||51.12|50.63|50.07|50.02|50.88|50.99|50.88|51.5|52.3|52.75|51.89|52.3|51.68|51.58|52.08|52.55|52.87|53.42|54.11|54.89|55.13|55.8|55.75|55.51|54.85|54.61|55.29|56.22|55.73|56|56.44|56.83|56.26|55.2|54.56|55|53.75|53.76|54.73|53.9|54.19|51.8|50.9|50.61|50.7|50.9|51|51.61|51.7|53|53.07|53.7|53.69|54.03|54.85|55.02|55.02|56.3|55.55|54.78|||||||54.7|55.76|56.16|56.52|57.13|58.01|58.51|59.39|58.46|58.18|58.8|58.42|58.25|57.2|57.71|57.19|57.71|58.05|58.68|59.31|59.29|59.75|60.9|60.33|60.02|60.65|60.67|60.65|59|59|60.58|60.51|59|58.38|58.64|58.01|60.5|61|60.31|60.79|61.35|62.19|62.02|60.91|61.18|59.05|59.45|59.14|58.2|59.11|59.9|59.82|58|55.73|55.49|57.1|57.71|56.82|57|57.1|57.11|58|57.23|56.08|55.66|52.91|52.58|52.52|||53.56|53.19|53.83|53.8|53.31|55.4|55.55|55.2|55.68|56.02|56.53|55.82|55.52|55.18|56.4|57.5|57.22|56.98|56.26|56.8|56.88|57|55.88|56.85|57.6|58.27|59.17|59.07|58.17|59.01|60.31|60.55|61.18|60.34|59.7|58.68||||59.4|58.74|57.62|58.25|57.3|57.92|58.35|58.05|58.95|57.36|56.88|57.62|58.66|57.31|57.2|57.3|56.76|55.86||54.2|53.47|54.62
06147|101062|/equities/beijing-bank|CHINA_A50|4.84|4.84|4.87|4.86|4.8|4.8|4.77|4.76|4.8|4.76|4.78|4.72|4.71|4.74|4.76|4.8|4.79|4.82|4.81|4.78|4.8||||||4.77|4.72|4.75|4.71|4.71|4.69|4.7|4.69|4.72|4.72|4.76|4.75|4.75|4.77|4.82|4.85|4.85|4.85|4.86|4.81|4.77|4.75|4.78|4.81|4.79|4.81|4.79|4.77||4.77|4.75|4.75|4.74|4.73|4.74|4.73|4.75|4.77|4.8|4.79|4.81|4.81|4.85|4.79|4.93|4.95|4.93|4.94|4.95|4.98|4.98|4.85|4.88|4.83|4.8|4.81|4.82|4.78|4.77|4.77|4.74|4.72|4.72|4.71|4.77|4.77|4.77|4.76|4.73|4.73|4.7|4.7|4.67|4.66|4.68|4.69|4.7|4.75|4.8|4.8|4.77|4.77|4.81|4.76|4.73|4.73|4.74|4.7|4.68|||||||4.67|4.71|4.7|4.69|4.71|4.76|4.77|4.81|4.78|4.78|4.77|4.77|4.75|4.74|4.75|4.78|4.79|4.78|4.79|4.81|4.8|4.84|4.85|4.82|4.85|4.86|4.89|4.89|4.9|4.89|4.95|4.97|4.91|4.85|4.85|4.83|4.85|4.82|4.82|4.85|4.84|4.84|4.84|4.8|4.83|4.77|4.77|4.75|4.78|4.83|4.9|4.91|4.86|4.86|4.9|4.99|5.36|5.38|5.39|5.45|5.43|5.42|5.18|5.07|4.95|4.89|4.88|4.88|||4.88|4.87|4.88|4.87|4.85|4.86|4.86|4.85|4.86|4.9|4.92|4.92|4.91|4.89|4.9|4.93|4.9|4.88|4.86|4.86|4.83|4.83|4.8|4.83|4.88|4.88|4.89|4.87|4.87|4.88|4.88|4.9|4.94|4.95|4.92|4.92||||4.96|4.83|4.77|4.72|4.7|4.71|4.69|4.71|4.74|4.76|4.76|4.78|4.77|4.76|4.8|4.84|4.84|4.85||4.82|4.79|4.82
06148|9217|/equities/bank-of-china|CHINA_A50|3.28|3.28|3.3|3.28|3.26|3.27|3.25|3.26|3.28|3.26|3.25|3.22|3.22|3.23|3.22|3.22|3.21|3.23|3.22|3.2|3.2||||||3.18|3.17|3.18|3.17|3.16|3.17|3.17|3.16|3.16|3.16|3.16|3.16|3.16|3.17|3.19|3.19|3.19|3.19|3.2|3.19|3.17|3.16|3.17|3.17|3.17|3.16|3.15|3.16||3.16|3.16|3.16|3.16|3.16|3.16|3.16|3.16|3.17|3.18|3.16|3.17|3.17|3.19|3.2|3.21|3.23|3.23|3.25|3.27|3.3|3.33|3.27|3.3|3.25|3.23|3.24|3.25|3.23|3.22|3.23|3.22|3.22|3.21|3.21|3.22|3.22|3.22|3.21|3.2|3.2|3.19|3.19|3.18|3.18|3.19|3.2|3.22|3.22|3.21|3.22|3.2|3.2|3.22|3.2|3.19|3.19|3.2|3.21|3.2|||||||3.19|3.2|3.19|3.19|3.18|3.2|3.2|3.22|3.2|3.2|3.2|3.2|3.19|3.19|3.19|3.2|3.18|3.18|3.18|3.21|3.21|3.24|3.26|3.26|3.26|3.29|3.31|3.32|3.32|3.32|3.34|3.35|3.34|3.33|3.33|3.32|3.34|3.33|3.33|3.33|3.34|3.33|3.33|3.32|3.34|3.32|3.33|3.33|3.34|3.39|3.43|3.43|3.4|3.39|3.4|3.42|3.66|3.65|3.65|3.75|3.79|3.81|3.64|3.57|3.5|3.47|3.46|3.46|||3.44|3.44|3.45|3.45|3.45|3.45|3.44|3.44|3.45|3.48|3.49|3.49|3.49|3.49|3.5|3.49|3.46|3.45|3.45|3.44|3.43|3.43|3.42|3.42|3.45|3.45|3.45|3.44|3.44|3.44|3.44|3.44|3.45|3.44|3.43|3.43||||3.46|3.43|3.41|3.43|3.43|3.42|3.52|3.53|3.54|3.54|3.52|3.52|3.51|3.49|3.48|3.49|3.48|3.5||3.48|3.46|3.48
06149|101079|/equities/bank-of-comm|CHINA_A50|4.67|4.67|4.71|4.68|4.64|4.64|4.61|4.62|4.63|4.57|4.59|4.54|4.53|4.56|4.56|4.57|4.55|4.6|4.58|4.55|4.55||||||4.5|4.48|4.5|4.46|4.46|4.46|4.47|4.44|4.45|4.45|4.46|4.46|4.46|4.49|4.53|4.54|4.51|4.51|4.52|4.49|4.46|4.45|4.47|4.47|4.46|4.46|4.44|4.44||4.45|4.44|4.45|4.44|4.43|4.44|4.44|4.44|4.49|4.5|4.49|4.5|4.5|4.52|4.52|4.57|4.62|4.63|4.63|4.67|4.71|4.72|4.67|4.68|4.62|4.6|4.61|4.62|4.59|4.58|4.59|4.57|4.55|4.55|4.54|4.59|4.6|4.6|4.59|4.55|4.55|4.53|4.52|4.51|4.52|4.55|4.55|4.58|4.61|4.58|4.57|4.55|4.56|4.59|4.57|4.55|4.55|4.57|4.55|4.54|||||||4.53|4.56|4.56|4.56|4.56|4.61|4.61|4.64|4.64|4.63|4.61|4.61|4.61|4.59|4.6|4.63|4.62|4.62|4.64|4.66|4.67|4.71|4.73|4.73|4.74|4.75|4.76|4.76|4.76|4.76|4.79|4.81|4.78|4.76|4.76|4.75|4.76|4.75|4.75|4.76|4.77|4.76|4.75|4.74|4.77|4.74|4.74|4.74|4.76|4.84|4.91|4.91|4.87|4.86|4.91|4.96|5.02|5.38|5.4|5.56|5.62|5.65|5.37|5.28|5.16|5.11|5.11|5.1|||5.09|5.09|5.11|5.1|5.08|5.08|5.09|5.07|5.08|5.1|5.13|5.14|5.13|5.15|5.16|5.18|5.14|5.11|5.11|5.1|5.08|5.08|5.06|5.07|5.13|5.14|5.14|5.13|5.12|5.11|5.12|5.13|5.13|5.12|5.12|5.12||||5.17|5.11|5.11|5.13|5.12|5.13|5.11|5.13|5.16|5.18|5.16|5.16|5.16|5.17|5.16|5.17|5.18|5.2||5.16|5.14|5.15
06150|100290|/equities/baoshan-steel|CHINA_A50|8.64|8.38|8.61|8.85|8.66|8.18|8.16|7.89|7.9|7.86|8.53|8.15|7.85|7.6|7.39|7.66|7.48|7.84|7.38|7.05|6.99||||||6.72|6.75|6.62|6.59|6.39|6.39|6.36|6.45|6.5|6.75|6.93|6.8|6.59|6.64|6.66|6.59|6.16|6.18|6.34|6.28|6.22|6.23|6.26|6.21|6.02|5.9|5.84|5.9||5.89|5.89|5.87|5.94|5.91|5.91|5.89|5.9|6.16|6.1|5.85|5.83|5.82|5.84|5.94|5.99|5.9|5.93|5.89|5.9|6.18|6.3|6.18|6.21|6.21|6.28|6.38|6.33|6.32|6.24|6.16|6.23|6.28|6.29|6.25|6.21|6.35|6.35|6.17|6.01|5.78|5.53|5.5|5.33|5.33|5.36|5.36|5.28|5.24|5.18|5.15|5.12|5.11|5.21|5.01|4.99|4.99|5.03|5.05|5.02|||||||4.94|4.94|4.91|4.9|4.9|4.99|5.01|5.08|5.03|5.02|4.99|4.99|4.98|4.94|5.01|5.01|4.99|4.97|4.96|4.99|4.95|4.92|4.94|4.89|4.87|4.89|4.95|5.02|5|5|5|5.02|4.94|4.9|4.91|4.86|4.87|4.85|4.85|4.88|4.91|4.93|4.92|4.88|4.9|4.86|4.89|4.85|4.88|4.98|5.08|5.08|4.88|4.83|4.95|5.07|5.21|5.21|5.2|5.26|5.16|5.17|4.86|4.73|4.61|4.55|4.55|4.55|||4.59|4.61|4.7|4.7|4.62|4.59|4.51|4.5|4.45|4.51|4.56|4.56|4.55|4.55|4.59|4.6|4.87|4.85|4.83|4.86|4.76|4.75|4.72|4.72|4.77|4.79|4.81|4.76|4.78|4.82|4.83|4.85|4.9|4.84|4.82|4.83||||4.78|4.71|4.69|4.82|4.8|4.81|4.79|4.81|4.88|4.87|4.85|4.88|4.85|4.82|4.83|4.9|4.85|4.82||4.77|4.73|4.78
06151|101143|/equities/cn-citic-bank|CHINA_A50|5.34|5.37|5.37|5.32|5.26|5.24|5.2|5.18|5.22|5.16|5.2|5.11|5.1|5.18|5.2|5.26|5.25|5.32|5.29|5.26|5.25||||||5.25|5.22|5.24|5.18|5.18|5.19|5.2|5.17|5.16|5.14|5.16|5.14|5.05|5.06|5.11|5.13|5.11|5.11|5.17|5.08|5.06|5.05|5.09|5.06|5.05|5.07|5.05|5.06||5.07|5.05|5.06|5.05|5.05|5.05|5.05|5.05|5.07|5.08|5.07|5.08|5.06|5.08|5.06|5.08|5.1|5.13|5.15|5.25|5.28|5.28|5.23|5.24|5.26|5.17|5.19|5.18|5.12|5.11|5.13|5.07|5.06|5.05|5.04|5.11|5.11|5.12|5.12|5.09|5.08|5.08|5.06|5.04|5.04|5.07|5.1|5.16|5.18|5.23|5.21|5.14|5.12|5.24|5.19|5.15|5.13|5.13|5.07|5.06|||||||5.02|5.04|5.03|5.02|5.02|5.09|5.1|5.13|5.09|5.08|5.08|5.08|5.07|5.07|5.08|5.14|5.11|5.11|5.13|5.16|5.16|5.18|5.2|5.16|5.16|5.18|5.24|5.24|5.25|5.23|5.32|5.36|5.28|5.21|5.21|5.18|5.2|5.16|5.15|5.17|5.18|5.17|5.16|5.13|5.16|5.1|5.11|5.09|5.1|5.2|5.29|5.31|5.24|5.17|5.29|5.35|5.63|5.67|5.69|5.83|5.81|5.89|5.62|5.42|5.23|5.1|5.14|5.12|||5.02|5.02|5.05|5.04|5|5.01|5.01|5|5|5.04|5.07|5.07|5.08|5.06|5.07|5.1|5.06|5.04|5.02|5.04|5.01|4.99|4.97|5|5.08|5.07|5.08|5.05|5.06|5.05|5.08|5.09|5.12|5.11|5.1|5.1||||5.18|5.11|5.05|5.06|5.04|5.04|5.04|5.07|5.1|5.11|5.09|5.1|5.09|5.09|5.13|5.15|5.14|5.16||5.12|5.1|5.14
06152|101119|/equities/cn-commu-cons|CHINA_A50|7.19|7.16|7.14|7.08|6.93|6.9|6.9|6.87|7|6.99|7.01|6.95|6.95|6.99|6.94|6.96|6.82|6.91|7|6.77|6.73||||||6.63|6.58|6.53|6.52|6.5|6.73|6.89|6.85|6.85|7|7.13|7.11|7.11|7.15|7.26|7.3|7.34|7.36|7.39|7.37|7.13|7.11|7.1|7.23|7.25|7.17|7.13|7.16||7.19|7.18|7.14|7.14|7.15|7.12|7.16|7.17|7.33|7.39|7.28|7.38|7.39|7.43|7.43|7.52|7.54|7.62|7.66|7.76|7.88|7.89|7.81|7.86|7.65|7.68|7.72|7.82|7.73|7.66|7.72|7.62|7.65|7.57|7.55|7.68|7.5|7.51|7.57|7.45|7.45|7.4|7.39|7.35|7.38|7.45|7.48|7.48|7.56|7.51|7.5|7.46|7.45|7.52|7.52|7.51|7.53|7.58|7.52|7.49|||||||7.42|7.46|7.47|7.46|7.49|7.59|7.61|7.72|7.64|7.62|7.58|7.56|7.57|7.54|7.55|7.77|7.76|7.74|7.76|7.82|7.81|7.88|7.95|7.94|7.9|7.95|8.11|8.16|8.14|8.16|8.2|8.29|8.2|8.1|8.21|8.17|8.18|7.95|7.87|7.9|7.97|7.94|7.89|7.85|7.9|7.77|7.82|7.81|7.9|7.99|8.2|8.24|8.07|7.99|8.02|8.18|8.39|8.35|8.43|8.55|8.42|8.55|8.1|7.84|7.51|7.32|7.33|7.31|||7.45|7.49|7.78|7.78|7.73|7.73|7.65|7.62|7.51|7.65|7.67|7.71|7.71|7.63|7.67|7.76|7.75|7.65|7.61|7.63|7.65|7.69|7.66|7.75|7.92|8.02|8.08|8.06|8.01|8.02|8.08|8.1|8.17|8.15|8.2|8.3||||7.91|7.8|7.74|8.06|8.04|8.12|8.12|8.12|8.26|8.09|8.02|8.08|8.07|8.03|8.07|8.2|8.14|8.06||7.98|8|8.08
06153|101137|/equities/constr-bank|CHINA_A50|7.38|7.37|7.42|7.31|7.3|7.28|7.1|7.2|7.29|7.22|7.39|7|6.98|7.18|7.2|7.15|7.1|7.24|7.04|7.05|7.08||||||7.04|6.81|6.82|6.62|6.61|6.61|6.66|6.6|6.62|6.61|6.64|6.58|6.46|6.51|6.68|6.74|6.7|6.66|6.62|6.54|6.47|6.38|6.35|6.3|6.24|6.18|6.16|6.2||6.21|6.2|6.22|6.21|6.25|6.24|6.18|6.21|6.33|6.37|6.32|6.37|6.36|6.47|6.46|6.52|6.72|6.72|6.96|7.06|7.21|7.13|7.07|7.15|6.74|6.6|6.62|6.63|6.53|6.53|6.54|6.47|6.41|6.37|6.38|6.5|6.43|6.43|6.36|6.3|6.32|6.29|6.25|6.21|6.25|6.23|6.26|6.37|6.39|6.42|6.4|6.31|6.31|6.42|6.21|6.15|6.14|6.15|6.13|6.13|||||||6.12|6.14|6.11|6.12|6.11|6.17|6.17|6.18|6.12|6.11|6.11|6.11|6.11|6.11|6.12|6.16|6.12|6.09|6.09|6.1|6.14|6.16|6.18|6.13|6.13|6.15|6.2|6.21|6.2|6.19|6.27|6.3|6.23|6.18|6.19|6.16|6.19|6.14|6.15|6.15|6.17|6.13|6.11|6.09|6.1|6.05|6.04|6.04|6.08|6.25|6.33|6.33|6.29|6.26|6.29|6.3|6.37|6.47|6.52|7.08|7.08|7.06|6.74|6.49|6.35|6.28|6.28|6.25|||6.27|6.26|6.27|6.25|6.25|6.29|6.28|6.26|6.3|6.34|6.39|6.38|6.39|6.39|6.4|6.41|6.38|6.38|6.36|6.39|6.34|6.33|6.3|6.31|6.4|6.37|6.34|6.29|6.31|6.32|6.32|6.33|6.35|6.32|6.3|6.31||||6.41|6.28|6.2|6.2|6.18|6.2|6.2|6.23|6.31|6.32|6.32|6.33|6.31|6.31|6.35|6.36|6.35|6.39||6.37|6.34|6.32
06154|101122|/equities/everbright-ban|CHINA_A50|4.17|4.18|4.23|4.2|4.08|4.05|4.03|4.06|4.12|4.06|4.09|4.02|4|4.03|4.1|4.12|4.11|4.21|4.21|4.2|4.17||||||4.12|4.17|4.16|3.96|3.93|3.94|3.97|3.98|4.01|4.01|4.07|4.08|4.01|4.06|4.13|4.1|4.1|4.04|4.03|3.95|3.93|3.88|3.92|3.88|3.89|3.83|3.8|3.85||3.92|3.9|3.89|3.84|3.86|3.89|3.88|3.88|3.93|3.97|3.95|3.96|3.89|4|3.99|4.02|4.09|4.1|4.14|4.22|4.25|4.33|4.29|4.3|4.36|4.34|4.3|4.37|4.17|4.16|4.25|4.05|3.97|3.98|3.96|4.11|4.06|4.07|4.04|4.01|4.02|3.96|3.9|3.86|3.9|3.85|3.9|3.98|4|4.06|4.06|4|3.98|4.03|3.98|3.95|3.92|3.84|3.66|3.66|||||||3.6|3.59|3.61|3.6|3.61|3.68|3.7|3.73|3.67|3.68|3.68|3.69|3.71|3.71|3.73|3.76|3.75|3.74|3.74|3.78|3.8|3.82|3.83|3.81|3.81|3.82|3.85|3.86|3.89|3.88|3.94|4|3.95|3.85|3.84|3.83|3.85|3.78|3.8|3.82|3.83|3.79|3.77|3.74|3.77|3.74|3.75|3.73|3.77|3.84|3.92|3.95|3.87|3.83|3.92|3.96|4.03|4.1|4.13|4.3|4.33|4.44|4.05|3.87|3.77|3.57|3.54|3.56|||3.57|3.76|3.81|3.74|3.72|3.73|3.72|3.7|3.73|3.76|3.78|3.81|3.81|3.83|3.84|3.86|3.82|3.82|3.77|3.78|3.69|3.69|3.63|3.63|3.67|3.68|3.68|3.63|3.64|3.64|3.66|3.68|3.69|3.65|3.64|3.67||||3.71|3.64|3.57|3.54|3.53|3.55|3.55|3.56|3.58|3.6|3.59|3.6|3.61|3.56|3.57|3.59|3.59|3.6||3.56|3.57|3.59
06155|101099|/equities/china-life-ss|CHINA_A50|31.85|31.9|31.89|31.6|31.7|31.56|31.51|32.36|32.9|32.9|33.66|33|32.8|32.4|33.1|33.3|34.4|34.72|34.59|34.18|34.24||||||33.09|31.9|32.22|33.39|33.95|34.74|35.7|35.62|35.71|37|37.55|37.45|37.23|38|39.01|39.8|40.11|40.01|40.05|40|39.69|37.43|37.74|38.53|38.33|37.25|36.83|37.16||37.35|36.91|37.39|36.88|36.41|37.12|36.66|37.33|38.26|38.81|38.42|38.57|38.12|38.6|39.3|40.45|41.38|41.67|41.42|41.4|41.85|42.3|41.77|42.41|41.55|41.28|42.11|41.85|41.3|42.19|42.3|41.41|40.85|40.74|40.22|41.7|41.66|42.11|41.31|41.05|42|43.2|44.55|43.93|45.9|45.96|47.71|47.5|46.71|49|48.8|49.47|48.7|49.1|47.46|47.18|46.19|45.57|44.85|44.6|||||||44|45.38|45.2|44.68|44.53|44.75|44.48|45.46|42.85|42.15|43.38|43.3|43.22|43.52|42.72|41.99|40.84|40.7|42.01|43.29|43.47|43.06|43.68|42.42|41.7|42.22|43.03|43.55|43.61|43.29|45.48|47.05|42.31|38.49|38.42|39|39.2|37.75|37.7|38.42|37.53|36.85|36.51|35.68|35.9|34.81|34.86|34.91|35.2|36.6|37.7|38.26|35.69|34.05|34.96|38.66|38.74|38.3|40.29|40.12|37.1|36.37|34.93|30.38|27.92|27|26.9|27.02|||27.71|27.48|27.73|27.41|27.18|27.42|27.6|27.28|27.31|28.23|28.68|28.71|27.93|27.38|27.65|26.89|26|25.77|25.33|25.72|25.42|25.3|25.2|26.31|27.01|26.88|27.01|26.6|26.76|27.23|27.4|27.58|27.88|27.64|27.35|27.7||||28.41|28.11|27.58|27.8|27.4|27.8|27.66|27.66|27.61|26.59|26.28|26.56|26.53|26.21|26.18|26.16|26.15|26.65||26.17|26.01|26.1
06156|100303|/equities/merchants-bank|CHINA_A50|52.9|53.3|53.5|52.64|52.13|50|48.55|48.18|49.7|50.11|52|49.6|49.01|50.03|50.86|53.91|52.85|54.2|53.36|54.88|55.19||||||53.95|54.25|53.69|53.7|52.61|51.49|51.6|50.48|50.81|50.8|51.61|51|50.1|51|52.15|50.99|51.49|51.2|50.48|48.56|48.88|47.56|46.49|45.81|44.26|42|41.44|42.02||42.85|41.9|42.65|42.23|41.98|42.32|41.71|41.87|42.31|42.8|43.35|43.88|43.44|43.32|42.68|43.8|44.22|44|44.1|45.11|45.5|45.26|44.39|44.03|44.7|44.47|44.17|44.53|44.82|44.51|43.99|43.41|42.8|42.65|41.81|43.35|43.51|43.4|42.6|42.09|42.38|41.38|40.7|39.18|39.58|39.67|39.61|40.33|40.08|40.86|40.33|39.99|39.7|39.89|38.88|38.05|37.39|37.13|36.3|36.13|||||||35.8|36.27|37.05|37.08|36.9|37.4|37.74|38.6|37.8|37.85|37.78|37.23|37.07|37.02|37.37|37.16|37.02|36.69|36.35|36.76|36.8|37.01|37.55|36.6|36.41|37.01|37.42|37.37|37.46|37.13|38.35|38.53|38.06|37.26|37.32|37.03|37.15|35.89|36.2|36.34|35.81|35|34.78|34.49|34.48|34.23|34.21|34.01|34.13|35.25|36.26|36.52|35.85|35.31|35.6|35.7|36.23|36.67|37.05|39.53|39.97|40.5|37.18|35.35|34.3|33.61|33.64|33.49|||33.51|33.11|33.33|33.6|33.02|33.83|33.81|33.46|33.7|34.31|35.18|35.26|35.5|34.81|35.07|35.02|34.54|34.1|33.7|33.43|33.24|33.09|32.9|33.61|34.66|34.1|34.06|33.51|33.7|33.8|34.1|34.44|34.88|34.55|34.05|34.18||||35.05|33.89|33.3|32.72|32.41|32.65|32.33|32.58|32.55|32.34|31.96|32.32|32.08|31.82|31.91|32.11|32.12|32.4||31.99|31.71|32
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|12.53|12.65|12.46|12.44|12.42|12.51|12.49|12.46|12.58|12.57|12.78|12.8|12.85|12.72|12.85|12.54|12.5|12.46|12.5|12.05|11.91||||||11.62|11.51|11.72|11.71|11.42|11.5|11.75|11.66|11.82|11.89|12.17|12.25|12.57|12.8|13.09|13.23|13.15|13.11|13.1|12.9|12.84|12.93|13.08|12.87|12.85|12.79|12.6|12.86||12.92|12.95|12.66|12.69|12.82|13|13.11|13.18|13.18|13.47|13.37|13.4|13.37|13.31|13.32|13.7|13.7|13.75|13.84|13.99|14.36|14.58|14.27|14.55|14.24|14.18|14.46|14.54|14.51|14.54|14.86|14.81|14.49|14.4|14.32|14.62|14.52|14.58|14.55|14.36|14.19|14.1|13.73|13.71|14.02|14.41|14.66|15.03|15.12|15.23|15.2|15.18|15.05|15.18|15.25|15.36|15.36|15.55|15.6|15.17|||||||15|15.2|15.27|15.3|15.43||15.61|15.8|15.45|15.47|15.5|15.7|15.84|16.01|16.09|16.18|16.24|16.3|16.27|16.4|16.3|16.33|16.4|16.3|16.23|16.45|16.84|16.95|16.95|16.91|17.02|17.11|17.28|16.86|17.01|16.71|16.88|16.84|16.73|16.98|17.07|17.21|17.07|16.9|16.96|16.95|16.62|16.76|16.86|17.26|18.44|18.5|18.2|17.8|17.97|18.15|18.83|19.13|18.8|18.4|18.11|18.66|17.85|17.32|17.1|16.34|16.33|16.38|||16.47|16.36|16.54|16.54|16.5|16.48|16.48|16.38|16.21|16.52|16.69|16.8|16.6||||||16.01|16.14|16.09|16.11|15.92|16|16.33|16.31|16.36|16.23|16.35|16.28|16.47|16.58|16.63|16.57|16.61|16.71||||17.12|16.64|16.62|16.9|17.02|16.7|16.43|16.61|16.56|16.59|16.51|16.51|16.54|16.51|16.49|16.59|16.48|16.61||16.39|16.32|16.39
06158|100287|/equities/minsheng-bank|CHINA_A50|5.24|5.24|5.27|5.24|5.21|5.2|5.17|5.16|5.19|5.18|5.2|5.14|5.13|5.17|5.18|5.2|5.18|5.23|5.23|5.21|5.21||||||5.13|5.11|5.14|5.06|5.06|5.07|5.09|5.08|5.09|5.08|5.13|5.12|5.12|5.14|5.2|5.21|5.21|5.21|5.21|5.16|5.15|5.13|5.15|5.18|5.15|5.16|5.15|5.16||5.15|5.13|5.15|5.14|5.15|5.12|5.11|5.12|5.15|5.17|5.16|5.18|5.17|5.21|5.19|5.28|5.34|5.28|5.26|5.3|5.35|5.36|5.27|5.3|5.23|5.19|5.19|5.21|5.17|5.16|5.19|5.15|5.14|5.14|5.12|5.17|5.18|5.21|5.19|5.16|5.15|5.13|5.12|5.12|5.26|5.26|5.29|5.32|5.36|5.38|5.36|5.32|5.34|5.38|5.34|5.31|5.31|5.33|5.29|5.29|||||||5.29|5.3|5.31|5.29|5.35|5.4|5.41|5.45|5.43|5.44|5.44|5.44|5.44|5.44|5.45|5.48|5.48|5.47|5.5|5.52|5.51|5.52|5.53|5.51|5.51|5.53|5.55|5.58|5.57|5.58|5.63|5.66|5.63|5.58|5.59|5.56|5.57|5.55|5.54|5.55|5.56|5.56|5.54|5.5|5.54|5.52|5.52|5.5|5.5|5.55|5.63|5.64|5.6|5.57|5.62|5.64|5.7|5.8|6.25|6.42|6.48|6.4|5.99|5.86|5.73|5.66|5.66|5.64|||5.66|5.64|5.66|5.64|5.61|5.63|5.63|5.61|5.65|5.68|5.74|5.74|5.75|5.73|5.73|5.77|5.74|5.72|5.69|5.71|5.69|5.69|5.67|5.67|5.76|5.78|5.78|5.76|5.75|5.76|5.76|5.78|5.82|5.81|5.8|5.78||||5.84|5.76|5.71|5.71|5.65|5.66|5.67|5.68|5.72|5.77|5.74|5.76|5.71|5.7|5.73|5.78|5.75|5.75||5.68|5.66|5.68
06159|101097|/equities/china-pacific|CHINA_A50|39.9|40.93|41.67|40.84|40.84|41.31|41.36|41.71|42.81|41.5|44.58|43.65|43.2|42.75|44|43.22|42.11|41.5|42.31|40.54|40.65||||||38.28|37.27|38.09|37.16|36.55|35.83|35.09|34.32|34.11|36.26|37.4|37.15|36.81|37.31|39.02|39.37|41.31|40.39|39.15|38.53|38.81|38.5|38.21|38.33|37.8|37.12|35.8|37.69||36.06|35.66|36.05|35.22|34.66|35.8|35.15|35.31|36.86|37.26|36.91|36.66|36.35|37.09|36.48|36.97|37.4|37.5|37.62|37.98|38.33|39.03|38.19|38.61|37.14|35.98|34.5|33.7|33.46|33.34|32.8|32.63|32.02|31.99|31.54|32.7|33.6|33.43|32.33|31.95|31.85|31.41|31.34|31.1|31.77|32.14|33.08|33.94|33.67|32.97|31.6|33.34|33.27|33.24|32.76|32.47|32.28|32.46|32.17|31.5|||||||31.07|31.44|31.27|31.13|30.98|31.26|31.51|31.9|30.35|30.25|30.2|30.16|30.26|30.33|30.4|30.11|30.28|30.06|30.02|30.45|30.43|30.57|30.81|30.65|30.33|30.49|31.07|31.35|31.8|31.4|31.89|32.87|31.85|30.62|30.75|30.6|30.64|29.74|29.7|29.84|29.84|30.06|29.63|29.16|29.42|29.2|29.26|29.17|29.07|29.9|30.75|31.15|30.32|29.58|30.23|30.92|31.28|31.35|31.59|33.12|32.28|32.5|31.5|29.7|28.12|27.16|27.11|26.96|||27.25|27.31|27.64|27.6|27.2|27.3|27.57|27.31|27.32|27.87|29.76|30.05|29.45|28.88|29.01|29.18|28.72|28.54|28.05|27.9|27.63|27.5|27.34|27.99|28.78|28.9|28.81|28.42|28.66|28.85|29.11|29.36|29.65|29.5|30.13|29.93||||30.59|29.75|29.05|28.9|28.33|28.93|28.4|28.47|28.73|28.02|27.71|27.97|27.71|27.5|27.48|27.51|27.32|27.82||27.5|27.58|27.93
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|4.41|4.44|4.52|4.47|4.43|4.44|4.4|4.45|4.55|4.41|4.41|4.35|4.33|4.46|4.47|4.62|4.52|4.66|4.41|4.36|4.4||||||4.1|4|3.97|3.96|3.95|3.94|3.93|3.91|3.92|3.96|4.02|4.01|4|4.06|4.13|4.13|4.14|4.14|4.21|4.18|4.14|4.05|4.05|4.14|4.08|4.04|3.98|3.99||3.99|3.99|3.98|3.98|3.97|3.97|3.97|3.98|4.05|4.08|4.03|4.03|4|4.04|4.05|4.05|4.07|4.08|4.1|4.14|4.19|4.2|4.18|4.19|4.22|4.23|4.23|4.18|4.1|4.07|4.1|4.09|4.09|4.03|4|4.04|4.05|4.03|3.98|3.95|3.93|3.91|3.91|3.88|3.88|3.86|3.86|3.88|3.89|3.85|3.91|3.91|3.91|3.91|3.91|3.91|3.9|3.93|3.92|3.92|||||||3.88|3.89|3.88|3.88|3.88|3.92|3.93|3.95|3.93|3.93|3.91|3.91|3.91|3.9|3.91|3.94|3.95|3.95|3.96|3.98|3.99|4.02|4.02|4|4.01|4.02|4.02|4.02|4.01|4.02|4.05|4.04|4.01|3.99|3.99|3.97|3.99|3.97|3.98|4.01|4|4|3.99|3.97|3.99|3.98|3.99|3.99|3.99|3.99|4.03|4.01|3.97|3.96|3.98|4.04|4.07|4.12|4.12|4.17|4.13|4.23|4.11|3.99|3.91|3.9|3.91|3.9|||3.96|3.96|3.99|4|3.98|3.99|4|3.99|3.97|4.03|4.08|4.27|4.24|4.17|4.18|4.23|4.19|4.15|4.14|4.16|4.18|4.19|4.21|4.25|4.35|4.36|4.38|4.36|4.36|4.37|4.38|4.4|4.41|4.41|4.41|4.41||||4.38|4.42|4.43|4.48|4.49|4.52|4.48|4.53|4.52|4.48|4.47|4.47|4.47|4.49|4.47|4.5|4.45|4.48||4.45|4.36|4.38
06161|101083|/equities/cn-railway-grp|CHINA_A50|5.86|5.89|5.93|5.85|5.68|5.62|5.65|5.69|5.78|5.75|5.78|5.63|5.65|5.65|5.66|5.74|5.55|5.65|5.69|5.42|5.39||||||5.34|5.31|5.26|5.24|5.18|5.25|5.31|5.27|5.25|5.3|5.43|5.42|5.43|5.48|5.51|5.59|5.62|5.68|5.76|5.6|5.39|5.34|5.33|5.39|5.36|5.28|5.2|5.2||5.21|5.2|5.2|5.2|5.26|5.28|5.32|5.34|5.42|5.41|5.31|5.37|5.39|5.4|5.39|5.45|5.46|5.51|5.55|5.61|5.7|5.67|5.6|5.62|5.52|5.53|5.56|5.67|5.61|5.55|5.61|5.56|5.54|5.48|5.45|5.57|5.47|5.48|5.52|5.4|5.42|5.39|5.37|5.35|5.32|5.35|5.35|5.35|5.37|5.34|5.34|5.34|5.34|5.39|5.35|5.38|5.4|5.47|5.44|5.42|||||||5.34|5.43|5.41|5.4|5.47|5.58|5.61|5.76|5.68|5.65|5.56|5.42|5.45|5.43|5.51|5.58|5.54|5.53|5.49|5.56|5.56|5.58|5.59|5.39|5.36|5.4|5.52|5.56|5.55|5.55|5.58|5.6|5.56|5.51|5.53|5.42|5.5|5.47|5.44|5.61|5.62|5.59|5.57|5.51|5.55|5.48|5.49|5.49|5.56|5.57|5.73|5.73|5.57|5.5|5.52|5.6|5.71|5.72|5.77|5.85|5.77|5.73|5.39|5.24|5.11|5.02|5.02|4.99|||5.06|5.06|5.11|5.11|5.07|5.08|5.04|5.04|5.03|5.12|5.22|5.26|5.29|5.27|5.28|5.33|5.3|5.25|5.22|5.25|5.26|5.28|5.26|5.32|5.43|5.51|5.58|5.58|5.55|5.56|5.63|5.66|5.75|5.75|5.78|5.83||||5.73|5.65|5.64|5.75|5.71|5.78|5.77|5.81|5.83|5.67|5.62|5.69|5.69|5.62|5.62|5.74|5.68|5.57||5.47|5.38|5.36
06162|101064|/equities/cn-railway-con|CHINA_A50|7.88|7.88|7.91|7.81|7.71|7.64|7.64|7.67|7.8|7.78|7.81|7.76|7.75|7.81|7.82|7.86|7.73|7.82|7.96|7.6|7.56||||||7.42|7.41|7.34|7.31|7.28|7.52|7.66|7.62|7.68|7.77|7.89|7.86|7.87|7.9|8.03|8.1|8.14|8.13|8.19|8.17|7.87|7.84|7.87|7.96|7.95|7.86|7.77|7.81||7.83|7.83|7.83|7.86|7.97|7.95|7.92|7.94|8.09|8.16|8.1|8.16|8.17|8.2|8.2|8.28|8.29|8.34|8.43|8.51|8.6|8.6|8.51|8.58|8.45|8.41|8.44|8.54|8.45|8.38|8.46|8.42|8.42|8.37|8.32|8.45|8.36|8.37|8.43|8.3|8.29|8.23|8.23|8.19|8.29|8.33|8.34|8.37|8.44|8.4|8.38|8.34|8.33|8.38|8.35|8.33|8.35|8.44|8.36|8.36|||||||8.26|8.35|8.33|8.35|8.41|8.53|8.6|8.75|8.63|8.61|8.55|8.53|8.52|8.55|8.61|8.71|8.69|8.69|8.7|8.79|8.81|8.89|8.9|8.75|8.7|8.75|8.86|8.92|8.95|8.95|9.03|9.05|9.08|9|9.04|8.9|8.98|8.91|8.83|8.9|8.97|8.86|8.82|8.72|8.81|8.63|8.69|8.66|8.98|8.98|9.23|9.25|9.03|8.92|8.99|9.13|9.32|9.3|9.38|9.5|9.43|9.45|9.09|8.85|8.61|8.36|8.38|8.33|||8.42|8.42|8.52|8.57|8.49|8.49|8.4|8.37|8.4|8.56|8.69|8.7|8.71|8.65|8.7|8.81|8.77|8.66|8.61|8.76|8.74|8.88|8.85|9.01|9.22|9.4|9.51|9.5|9.45|9.46|9.57|9.66|9.75|9.7|9.71|9.77||||9.66|9.57|9.46|9.73|9.69|9.8|9.88|9.87|9.97|9.53|9.39|9.45|9.55|9.48|9.55|9.8|9.74|9.7||9.65|9.57|9.7
06163|8575|/equities/china-shenhua|CHINA_A50|18.75|18.43|18.8|18.38|18.07|17.93|17.9|17.7|17.97|17.9|17.93|17.84|17.7|17.61|17.6|18.29|18.05|18.31|18.18|17.2|17.1||||||16.5|16.3|16.22|16.35|16.34|16.75|16.85|16.83|17.31|17.7|17.94|18|18.13|18.33|18.74|18.45|18.63|18.58|18.64|18.49|18.17|17.8|17.9|18.15|18.01|17.59|17.36|17.83||17.79|17.91|17.98|18.24|17.82|17.71|17.66|17.6|18.58|18.39|17.56|17.56|17.25|17.45|18.45|18.5|18.51|18.32|18.32|18.67|19|19.54|19.45|19.12|18.69|18.42|18.39|18.12|17.8|17.42|17.49|17.55|17.69|17.59|17.34|17.6|17.72|17.67|17.73|17.28|17|16.72|16.67|16.48|16.39|16.2|16.55|16.53|16.55|16.65|16.65|16.67|16.66|16.82|16.72|16.52|16.51|16.59|16.57|16.5|||||||16.38|16.48|16.46|16.19|16.05|16.27|16.41|16.46|16.15|16.11|15.96|15.99|15.88|15.88|16.21|16.21|16.09|16.05|15.89|15.9|15.84|15.95|15.93|15.52|15.46|15.55|15.75|15.83|15.75|15.73|15.92|15.86|15.57|15.43|15.48|15.29|15.35|15.2|15.33|15.3|15.43|15.54|15.4|15.31|15.45|15.35|15.52|15.33|15.42|15.5|15.93|16.07|15.63|15.45|15.71|16.09|16.22|16.22|16.43|16.76|16.43|16.8|15.88|15.13|14.7|14.37|14.31|14.39|||14.6|14.62|14.75|14.89|14.67|14.56|14.61|14.56|16.1|16.32|16.7|16.66|16.44|16.25|16.28|16.6|16.48|16.34|16.29|16.35|16.01|16.05|15.93|15.91|16.2|16.28|16.21|15.94|15.85|15.85|15.82|15.86|15.76|15.65|15.53|15.58||||15.68|15.32|15.07|15.21|15.13|15.26|15.2|15.22|15.85|15.98|15.86|15.88|15.82|15.81|15.87|16|16.02|16.13||16.08|15.87|15.96
06164|101103|/equities/china-state-co-ss|CHINA_A50|5.14|5.13|5.14|5.1|4.99|4.95|4.95|4.92|4.98|4.98|4.97|4.96|4.96|5.02|5.03|4.95|4.91|4.94|4.96|4.84|4.83||||||4.79|4.76|4.73|4.69|4.68|4.76|4.8|4.79|4.79|4.83|4.88|4.88|4.89|4.93|5.01|5.02|5.01|5|5.02|5.03|4.89|4.85|4.85|4.89|4.87|4.85|4.82|4.89||4.93|4.92|4.94|4.9|4.94|4.96|4.99|5|5.06|5.09|5.05|5.06|5.05|5.08|5.09|5.12|5.14|5.16|5.2|5.29|5.37|5.46|5.41|5.43|5.38|5.33|5.37|5.39|5.32|5.26|5.29|5.28|5.27|5.23|5.22|5.28|5.24|5.26|5.27|5.26|5.21|5.14|5.1|5.09|5.1|5.11|5.11|5.16|5.18|5.06|5.04|5.02|5.05|5.09|5.1|5.09|5.08|5.09|5.08|5.08|||||||5.04|5.05|5.06|5.06|5.06|5.11|5.16|5.2|5.1|5.05|5.03|5.03|5.01|5|5|5.03|5.01|5.01|5.03|5.05|5.08|5.12|5.13|5.11|5.06|5.09|5.14|5.16|5.16|5.16|5.21|5.25|5.27|5.22|5.25|5.11|5.12|5.1|5.03|5.01|5.05|5.06|5.03|5|5.04|5|5.01|5.01|5.05|5.06|5.15|5.22|5.06|5.03|5.05|5.16|5.25|5.23|5.26|5.39|5.34|5.39|5.18|5.01|4.86|4.76|4.76|4.76|||4.82|4.99|5|5.08|5.03|5.01|4.99|4.97|4.96|5|5.03|5.05|5.04|5.02|5.03|5.06|5.04|4.99|4.97|4.99|4.98|4.98|5|5.01|5.05|5.08|5.11|5.11|5.09|5.08|5.14|5.15|5.2|5.17|5.17|5.19||||5.18|5.12|5.04|5.13|5.09|5.13|5.15|5.17|5.23|5.22|5.2|5.23|5.21|5.21|5.24|5.28|5.29|5.28||5.22|5.18|5.2
06165|100310|/equities/united-network|CHINA_A50|4.46|4.5|4.49|4.42|4.45|4.35|4.36|4.32|4.44|4.35|4.39|4.36|4.37|4.31|4.32|4.36|4.32|4.37|4.4|4.19|4.12||||||4.06|4.03|4.02|4.01|4.01|4.12|4.16|4.14|4.18|4.21|4.27|4.24|4.27|4.32|4.41|4.42|4.52|4.58|4.57|4.57|4.43|4.34|4.31|4.19|4.26|4.32|4.23|4.28||4.43|4.45|4.47|4.46|4.43|4.44|4.49|4.53|4.62|4.63|4.58|4.61|4.63|4.64|4.65|4.69|4.74|4.77|4.77|4.81|4.85|4.91|4.89|4.9|4.87|4.86|4.88|4.86|4.8|4.79|4.8|4.8|4.78|4.76|4.77|4.84|4.82|4.86|4.91|4.85|4.8|4.76|4.71|4.66|4.75|4.8|4.83|4.88|4.91|4.91|4.92|4.93|4.89|4.92|4.91|4.92|4.94|4.94|4.92|4.88|||||||4.83|4.85|4.86|4.89|4.92|5|5.01|5.05|5.01|5|5|5.01|5.02|4.99|5.01|5.06|5.05|5.05|5.07|5.11|5.11|5.13|5.16|5.14|5.16|5.2|5.21|5.28|5.3|5.29|5.38|5.3|5.25|5.22|5.2|5.03|5.05|5.02|5.01|5.06|5.1|5.12|5.09|5.04|5.09|5.05|5.06|5.04|5.09|5.11|5.21|5.21|5.16|5.11|5.15|5.3|5.26|5.17|5.17|5.29|5.25|5.28|5.15|5.02|4.88|4.82|4.82|4.82|||4.83|4.95|4.9|4.88|4.83|4.88|4.88|4.85|4.88|4.96|4.98|5.02|5.03|5.01|5.03|5.05|5.02|4.97|4.96|4.96|4.97|4.98|5|5.03|5.1|5.11|5.14|5.11|5.12|5.13|5.14|5.16|5.22|5.22|5.2|5.15||||5.15|5.1|5.06|5.15|5.16|5.22|5.24|5.25|5.27|5.28|5.27|5.29|5.34|5.33|5.36|5.41|5.32|5.3||5.21|5.16|5.16
06166|944122|/equities/vanke-a|CHINA_A50|32.48|32.36|31.3|31.25|30.66|30.68|30.3|30.71|31.2|31.08|32.47|32.59|32.9|32.29|31.62|30.41|29.5|29.29|29.52|29.6|28.95||||||28.35|28.54|28.6|28.01|27.43|27.78|27.96|27.26|27.57|28.22|29.37|29.15|28.56|29.01|30.02|30.35|30.72|29.83|29.88|29.8|29.6|29.37|29.27|28.81|28.39|27.73|27.1|27.52||28.24|28.22|28.32|27.86|27.6|27.71|27.56|27.86|27.97|28.35|28.3|28.24|28.29|28.39|28.2|28.41|28.66|29.12|29.36|29.94|30.55|30.71|30.14|30.7|31.09|30.12|30.6|30.6|30.63|30.44|30.5|29.75|29.29|29|28.83|29.38|29.25|29.2|29.19|29.03|28.31|27.9|27.81|27.66|27.4|26.62|26.9|27.42|27.82|27.75|27.5|27.3|27.28|27.67|27.65|27.57|27.65|27.87|28.05|27.74|||||||27.66|28.29|27.76|27.4|27.98|28.55|28.7|29.04|28.08|27.95|27.66|27.48|27.51|27.9|28.36|27.65|28.16|27.95|27.46|27.42|27.13|26.93|27.18|27.03|26.54|26.96|27.12|27.1|27.21|27.16|27.3|27.5|27.56|27.15|28.31|27.8|27.81|27.05|26.9|26.99|27.11|27.07|26.92|26.61|26.79|26.51|26.62|26.33|26.85|27.11|27.65|27.84|27.29|26.91|27.52|28.28|28.45|28.48|28.99|29.88|29.65|30|29.3|28.14|27.77|26.17|25.88|25.71|||25.67|25.49|25.66|25.72|25.72|25.62|25.7|25.5|25.45|25.82|25.98|26.34|26.42|26.19|26.31|26.83|26.3|25.98|25.7|25.88|25.7|25.44|24.96|25.14|25.5|25.57|26.03|25.8|25.41|25.45|25.63|25.83|26.09|25.91|25.88|25.95||||26.7|26.26|25.77|25.56|25.53|25.9|25.66|25.75|26.05|26.55|26.4|26.55|27.02|26.61|26.59|26.6|26.75|26.8||26.6|26.35|26.25
06167|100989|/equities/yangtze-power|CHINA_A50|20.23|20.35|20.66|20.75|20.21|19.91|19.81|20.1|20.03|19.74|19.92|19.69|19.62|19.55|19.61|19.6|19.5|19.56|19.5|19.58|19.52||||||19.23|19.03|19.43|19.34|19.3|19.33|19.31|19.32|19.4|19.36|18.98|18.68|18.5|18.9|19.01|19.05|19.12|18.98|19.03|19.15|18.95|18.83|19.05|19.1|19.03|18.73|18.71|18.81||18.92|18.91|18.92|19.04|18.92|18.91|18.9|19.13|19.52|19.67|19.63|19.55|19.51|19.77|19.68|19.89|19.82|19.71|19.79|19.98|20.06|20.15|20.02|20.07|19.87|19.47|19.45|19.69|19.61|19.61|19.65|19.5|19.48|19.88|20.16|20.42|20.04|20.05|20.13|20.06|19.93|19.72|19.72|19.04|18.9|18.84|19.06|18.86|18.7|18.73|18.83|18.7|18.76|18.8|18.91|18.8|19.08|18.98|18.82|18.9|||||||18.9|18.92|18.82|18.62|19.33|19.99|20.03|20.31|20.45|20.33|20.38|20.51|20.23|19.96|19.75|19.71|20|19.92|19.81|19.71|19.3|19.16|18.91|18.58|18.55|18.56|18.52|18.7|18.8|18.33|18.14|18.21|18.28|18.02|17.93|17.81|17.99|17.99|18|18.05|18.11|18.27|18.25|18.23|18.25|18.25|18.5|18.22|18.02|18.48|18.42|18.6|18.42|18.42|19.13|19.43|19.1|19|18.88|18.91|19.15|19.32|19.13|18.91|19.06|18.91|18.89|18.94|||18.9|17.89|18|18.08|17.94|17.52|17.36|17.22|17.2|17.6|17.77|17.77|17.54|17.66|17.8|17.95|17.64|17.4|17.22|17.08|16.96|16.98|16.7|16.77|16.96|16.99|17.02|16.99|17.08|17.07|17.09|17.16|17.05|17.06|17|17.16||||17.38|17.39|17.46|17.56|17.27|17.17|17.02|16.96|17|17.05|17.02|17.04|17.09|17.01|17|17.02|17.02|17.21||17.12|16.96|16.96
06168|100299|/equities/citic|CHINA_A50|23.5|23.32|23.17|23.15|23.39|23.76|23.65|23.7|24.54|24.54|24.78|25.01|25.05|25.01|27.13|27.31|27.18|27.51|27.73|27.62|27.82||||||27.55|27.06|26.97|26.92|26.57|27.87|27.88|28.18|28|28.23|28.57|28.7|29.61|30.08|30.66|30.46|30.04|29.86|30|30.2|30.8|28.8|29.25|29.61|29|29.27|28.63|28.7||28.77|27.96|28|27.77|27.7|27.9|27.9|28|28.52|28.75|28.41|28.56|28.44|28.62|28.53|28.85|29.29|29.82|29.98|30.18|30.82|30.8|30.05|30.18|29.24|29|29.22|29.48|29.23|29.2|28.77|29.07|28.66|28.62|28.5|29.04|29.23|29.56|29.34|29.03|28.9|28.45|28.16|27.62|28.62|28.81|28.79|28.55|28.9|30.1|30.1|30.28|30.22|30.88|30.9|30.93|30.88|31.19|30.79|30.33|||||||29.89|30.24|30.06|29.95|29.93|30.24|30.5|30.88|29.55|29.28|30.08|29.92|29.84|29.8|29.93|29.75|29.88|29.8|30.71|31.33|31.41|31.6|31.8|30.72|30.5|30.7|31.6|31.71|31.5|31.72|32.53|32.64|32|30.52|30.71|30.44|31.15|31.13|30.31|29.49|29.67|30.02|29.76|29.43|29.42|28.27|28.15|27.91|28.31|29.51|30.16|29.89|29.04|28|29.28|31.85|31.4|31.33|31.56|32.15|31.22|30.6|29.37|26.36|24.54|23.93|23.5|23.41|||24.1|23.73|23.74|23.09|22.74|22.61|22.75|22.57|22.4|22.78|22.99|22.89|22.85|22.59|22.72|22.86|22.9|22.63|22.25|22.22|22.21|22.31|22.08|22.3|23|23.01|23.15|23.05|23.4|23.42|23.48|23.46|23.49|23.44|23.4|23.11||||23.52|23.03|22.77|22.71|22.55|22.92|22.9|22.96|23.27|23.34|22.85|22.83|22.29|22.2|22.45|22.65|22.4|22.4||22.07|22|22.05
06169|101113|/equities/csr-corp|CHINA_A50|6.47|6.55|6.59|6.61|6.42|6.41|6.4|6.3|6.6|6.6|6.67|6.78|6.81|6.74|6.84|7.06|6.69|6.72|6.84|6.21|6.23||||||6.1|5.95|5.86|5.96|5.9|6|6.18|6.12|6.15|6.45|6.46|6.36|6.45|6.53|6.65|6.63|6.75|6.95|6.94|6.87|6.22|6.12|5.81|5.86|5.84|5.41|5.25|5.24||5.26|5.26|5.31|5.31|5.31|5.31|5.3|5.3|5.35|5.37|5.32|5.36|5.38|5.41|5.41|5.46|5.5|5.54|5.55|5.6|5.64|5.65|5.6|5.62|5.54|5.56|5.58|5.62|5.56|5.53|5.54|5.54|5.53|5.53|5.5|5.58|5.56|5.53|5.56|5.43|5.41|5.38|5.33|5.3|5.38|5.44|5.46|5.5|5.53|5.54|5.53|5.51|5.52|5.56|5.54|5.54|5.57|5.6|5.56|5.53|||||||5.48|5.5|5.49|5.49|5.5|5.57|5.59|5.65|5.59|5.58|5.59|5.58|5.58|5.57|5.58|5.65|5.65|5.63|5.67|5.73|5.77|5.81|5.83|5.75|5.73|5.76|5.84|5.87|5.85|5.85|5.92|5.94|5.9|5.85|6.02|5.95|6.01|5.92|5.85|5.83|5.86|5.89|5.85|5.8|5.85|5.74|5.78|5.77|5.84|5.92|6.04|6.05|5.91|5.87|5.91|6.07|6.17|6.15|6.17|6.23|6.14|6.23|5.9|5.8|5.64|5.54|5.57|5.54|||5.58|5.62|5.7|5.62|5.57|5.58|5.6|5.6|5.65|5.77|5.83|5.85|5.86|5.84|5.88|5.91|5.86|5.85|5.82|5.86|5.91|5.92|5.92|5.98|6.04|6.05|6.07|6.05|6.06|6.09|6.11|6.14|6.17|6.18|6.16|6.15||||6.13|6.08|6.01|6.15|6.15|6.18|6.18|6.19|6.29|6.25|6.22|6.24|6.25|6.23|6.25|6.41|6.42|6.46||6.42|6.41|6.49
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|106.9231|104.6224|104.5455|103.4965|107.063|108.042|107.4616|106.993|110.5735|111.8951|114.021|116.5455|117.5525|119.021|118.084|121.1049|122.8742|125.9511|127.9721|129.028|132.028||||||141.4476|136.5036|131.3847|134.4126|134.2658|136.3637|136.007|135.1749|136.1539|137.7623|138.8812|142.9371|142.042|139.9441|140.2798|136.3847|137.2938|137.1329|141.6154|145.8042|146.5036|144.7553|144.056|147.2029|142.6574|140.5595|138.4616|139.1609||138.8672|136.084|136.2938|136.2238|134.9651|134.4896|134.8952|134.9651|132.3707|129.3707|137.063|136.4896|135.2448|131.1329|130.2098|127.6084|126.9231|126.2378|124.3217|120.4896|117.042|114.1679|111.6784|111.3287|111.1889|111.4336|111.3287|112.5875|112.8462|113.6364|111.2378|111.8882|111.2308|112.9441|112.2448|114.3357|116.5105|116.8882|116.8182|116.4336|114.063|111.3986|110.7413|112.5875|111.2238|114.2378|114.5455|112.6574|99.8093|104.7044|105.6835|106.3001|103.7381|103.3186|106.5226|106.9803|108.5188|108.7095|103.7508|101.8945|||||||100.6548|99.3643|99.1863|100|99.3834|99.0147|98.7095|98.8875|97.2664|98.5379|101.0681|100.0827|99.9365|100.4578|101.7165|99.8093|100.6803|101.7165|107.0058|115.8615|121.1444|116.3319|115.0859|112.206|108.9511|104.9079|105.0223|104.2594|103.4966|101.8437|100.0318|97.9021|97.9021|96.3764|96.3764|95.4864|96.8786|94.0242|95.1685|94.4692|93.4584|93.7|94.1831|93.5156|92.9943|91.4114|92.1806|86.9867|86.618|85.1876|84.6154|82.7972|81.6275|80.7375|80.1018|82.6574|81.8182|82.2505|81.0553|80.4832|88.53|86.72|86.24|85.87|86.01|86.01|85.92|85.75|||84.62|82.38|81.97|81.69|80.46|79.38|79.91|79.37|78.6|79.2|79.52|78.32|79.03|79.25|79.02|79.72|79.92|79.94|79.03|78.67|79.03|79.85|77.83|78.67|79.85|79.06|78.11|76.43|76.36|77.03|77.29|75.38|74.84|74.04|73.43|70.54||||70.98|72.27|72.69|71.85|72.38|72.79|72.55|72.47|72.47|73.09|72.79|72.29|72.85|72.03|73.35|72.73|73.25|74.95||71.85|69.35|69
06171|1076874|/equities/foxconn|CHINA_A50|13.44|13.35|13.29|13.25|13.45|13.56|13.59|13.55|13.69|13.5|13.61|13.55|13.54|13.82|13.68|13.85|13.66|13.74|13.95|13.8|13.82||||||13.48|13.25|13.12|13.18|13.16|13.26|13.57|13.73|14.02|14.13|14.75|14.72|14.5|14.44|15.08|15.04|15.05|15|15.04|15.02|14.43|14.11|14.05|13.76|13.47|13.82|13.6|13.52||13.58|13.41|13.24|13.21|13.26|13.32|13.24|13.24|13.51|13.57|13.36|13.52|13.34|13.3|13.3|13.4|13.8|13.75|13.64|13.8|13.8|13.92|13.76|13.75|13.6|13.98|14.05|14.13|14.1|14.12|14.22|14.14|13.96|14.21|14.08|14.3|14.39|14.21|14.17|13.77|13.55|13.32|13.16|13.01|13.57|13.66|13.77|13.55|13.47|13.59|13.49|13.61|13.64|13.85|13.71|13.66|13.6|13.78|13.86|13.73|||||||13.48|13.3|13.15|13.08|13.21|13.45|13.52|13.73|13.52|13.43|13.52|13.63|13.51|13.35|13.5|13.86|13.94|13.86|14.04|14.45|14.66|14.5|14.65|14.41|14.44|14.47|15|14.66|14.65|14.69|14.8|15.07|14.92|14.81|14.96|14.34|14.13|14.11|14.17|14.29|14.53|14.51|14.67|14.27|14.28|14.07|14.08|13.85|14.06|14.61|15.25|15.15|14.74|14.54|14.77|16.13|16.25|15.9|15.9|16.29|16.03|16.36|16.2|15.56|15.18|15.02|14.92|15|||14.1|14.03|14.31|14.27|14.11|13.89|13.74|13.66|13.62|13.96|14.2|14.22|14.2|13.88|14.13|14.02|13.85|13.45|13.21|13.2|13.36|13.18|13.01|13.23|13.57|13.61|13.54|13.3|13.58|13.66|14|14.09|14.35|14.34|14.32|14.39||||14.27|14.11|13.48|13.72|13.88|13.92|13.89|13.95|13.91|13.97|13.57|13.74|13.23|13.04|13.5|13.93|13.95|14.02||13.67|13.33|13.12
06172|944220|/equities/gree-electric-a|CHINA_A50|61.5|60|58.61|57.42|58.2|58.27|57.91|56.11|56.51|57.58|58.7|59.69|59.84|59.02|58.88|57.77|57|56.93|57.94|59.9|59.68||||||58.9|57.46|58.37|58.35|57.88|58.4|56.44|55.75|55.88|57.23|58|58.6|59.7|59.75|60.6|60.89|62.66|62.6|62.31|63|63.76|62.09|62.21|64|63.5|63.69|62.36|61.6||60.8|60.34|60.25|58.69|58.93|59.85|59.65|59.88|60.2|61.06|60.11|60.5|60.6|62.51|62.88|62.73|62.51|65.5|67.8|67.86|67.26|67.2|65.84|66.59|66.02|65.98|66.66|66.12|67.25|66.9|66.7|65.99|66.48|65.6|65.01|65.49|64.57|65.35|66.4|63|62.41|60.35|59.27|58.1|57.99|56.34|57.05|57.2|57.62|58.08|57.26|57.32|57.2|57.2|57.46|57.61|57.02|55.5|55.02|54.11|||||||53.03|53.06|53|53.99|54.12|55.05|55.28|55.69|54.81|54.72|54.95|54.99|54.86|54.31|54.41|54.08|55|54.83|53.85|54.46|54.03|54.04|54.27|52.88|52.37|53|54.02|54|54.01|54.02|55.18|55.9|56|55.51|55.75|55.04|55.81|55.62|55.49|55.81|56.5|56.78|56.86|56.45|57.25|56.8|56.57|56.4|56.59|58.56|58.95|58.39|56.53|56.45|55.48|57.51|58|58.52|58.88|59.16|58.65|60.05|57.9|58.04|56.9|56|56.18|56.23|||56.3|56.2|56.85|58.2|57.5|57.12|57.3|57.23|57.07|58.38|60.88|61.33|61|59.89|58.4|57.51|57.71|57.2|56.22|56.05|56|55.46|54.39|55.61|56.76|57.04|57.91|57|57.7|58.36|57.78|58.05|57.8|53.99|54.02|53.82||||54|54.64|53.56|53.62|53.95|54.2|52.75|53|54.21|54.56|53.85|53.8|55.6|54.88|51.79|51.75|51.53|52.52||51.81|50.88|51.55
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|17.15|17.25|17.1|17.02|17.11|17.18|17.32|17.9|18.05|18.17|18.13|18.06|18.01|18.08|17.81|17.96|18.08|18.18|18.04|17.55|17.49||||||17.19|16.9|17.17|16.69|16.58|16.56|16.85|16.7|16.89|17.45|18.08|17.97|17.9|18.04|18.15|18.15|18.21|18.5|18.4|18.33|18.18|18.18|18.25|18.9|18.9|19.37|19.3|18.4||18.06|18.02|17.93|18.18|18.3|18.32|18.2|18.4|18.54|18.81|18.67|18.88|19.15|18.63|18.52|19.12|19.36|19.7|19.52|19.4|19.35|19.26|19.12|19.3|19.29|19.13|19.11|19.23|19.16|19.34|19.22|19.07|18.92|18.54|18.32|18.56|18.83|18.71|18.42|18.52|18.49|18.76|18.56|18.57|18.82|18.2|18.23|18.67|18.82|19.12|19.1|19.51|19.53|19.73|19.68|19.82|20.01|20.21|19.6|19.5|||||||19.51|19.75|19.7|20.12|20.35|20.7|20.64|20.91|20.84|20.62|21.05|21.3|21.43|21.09|21.33|21.35|22.22|22.73|23.13|23.71|24.23|24.2|24.66|23.55|23.11|23.35|24.1|23.87|23.71|23.76|23.8|24.01|23.83|23.49|23.43|23.17|23.1|22.8|22.7|23.12|23.65|24.24|23.84|23.57|23.81|23.5|23.31|23.2|23.24|23|23.82|23.9|23.83|23.63|23.78|25.5|25.31|24.5|24.16|23.7|23.3|23.18|22.88|22.22|22.11|21.7|21.6|21.53|||21.21|21.33|21.4|21.36|21.03|20.8|20.74|20.68|20.3|20.89|22.6167|22.6833|22.4583|22.175|22.5833|22.5167|22.4333|21.85|21.6917|21.6833|22.0833|22.0333|22.1|22.175|22.55|23.3583|23.4833|23.4167|23.2833|23.6|24.5|24.65|24.5917|25.125|25.0167|24.8333||||24.9417|24.5|24.5417|25.4833|25.5083|25.375|24.9333|25.0167|25.4583|25.3|25.25|25.75|25.6917|25.675|26.9833|26.8083|26.95|26.3833||25.9583|25.8083|26.2167
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.15|16.13|16.11|16.01|16.04|16.04|16|16.07|16.32|16.24|16.33|16.33|16.3|16.41|16.56|16.75|16.65|16.64|16.79|16.39|16.45||||||16.24|16.1|16.14|16.1|15.99|16.29|16.24|16.34|16.23|16.51|16.81|16.81|17.14|17.3|17.52|17.49|17.38|17.3|17.33|17.38|17.63|17.18|17.26|17.58|17.36|17.52|17.38|17.35||17.19|16.98|16.99|16.97|17.02|16.98|17.17|17.2|17.72|17.73|17.57|17.65|17.67|17.65|17.59|17.91|18.04|18.39|18.5|18.72|19.03|19.02|18.66|18.72|18.62|18.53|18.56|18.73|18.24|18.21|18.05|18.12|18.01|18.02|17.94|18.36|18.66|18.86|18.73|18.45|18.38|18.14|18|17.78|18.4|18.1|18.01|17.99|18|18.29|18.29|18.27|18.28|18.49|18.6|18.51|18.51|18.71|18.58|18.4|||||||18.15|18.39|18.3|18.13|18.14|18.3|18.47|18.61|18.12|18.08|18.26|18.31|18.26|18.15|18.39|18.64|18.57|18.48|18.7|19.02|19.16|19.3|19.34|19.17|19.17|19.25|19.32|19.32|19.26|19.09|19.42|19.61|19.37|18.43|18.11|17.9|18.57|18.42|18.37|18.46|18.6|18.78|18.55|18.23|18.39|18.16|18.12|18.05|18.04|18.84|19.31|19.27|19.11|18.7|19.3|20.18|20.46|20.53|20.51|20.93|20.78|20.51|20|18.54|17.45|17.18|16.95|16.9|||17.15|16.91|16.68|16.37|16.25|16.21|16.24|16.16|16.03|16.22|16.2|16.12|16.09|15.83|15.84|15.95|16.01|15.88|15.66|15.71|15.7|15.72|15.65|15.71|15.96|16.08|16.1|16.05|16.09|16.05|16.18|16.21|16.48|16.46|16.42|16.4||||16.7|16.56|16.4|16.51|16.41|16.66|16.59|16.59|16.68|16.7|16.46|16.53|16.3|16.25|16.45|16.63|16.55|16.55||16.31|16.21|16.22
06175|944315|/equities/hik-vision-digi-a|CHINA_A50|53.65|52.38|50.78|52.41|55.25|54.03|53.96|52.9|55.86|55.68|57.38|57.8|58.3|57.66|54.35|56.5|55.21|57.11|57.8|59.52|61.05||||||61.28|60.21|58.4|58.06|59.9|59.12|63.5|61.3|61.51|62.17|63.94|64.7|64.53|63.5|60.6|59.2|59.82|57.07|57.58|56.8|59|59.01|57.84|55.72|55.68|54.8|49.4|46.92||46.1|45.98|44.91|46.33|46.7|46.05|44.25|44.68|43.61|44.54|44.62|45.63|45.85|44.42|43.7|43.38|43.55|43.68|43.54|45.14|44.51|44.8|45.05|45.63|45.22|44.8|45.61|45.58|46.19|47.03|45.85|44.79|45.99|46.98|45.8|47.44|47.31|47.57|48|47.57|47.5|45.67|44.98|44.8|44.68|43.8|43.4|42.04|39.2|38.92|38.98|38.94|38.85|38.63|38.25|38.77|38.21|38.5|37.86|37.7|||||||37.2|36.38|35.96|35.93|36.3|36.27|35.93|36.2|36|36.22|36.83|36.3|35.88|35.3|35.71|35.24|35.98|36.39|37.15|38.2|37|37.37|37.42|36.83|36.82|37.53|38.19|37.88|37.38|37.68|37.98|38.45|39.21|39.03|39.18|39.18|38.31|37.38|37.75|37.85|38|38.01|37.31|36.3|37.08|36.19|35.95|34.9|33.48|34.45|35.2|34.29|34.36|34.5|34|36|36|36.5|36.75|35.36|34.86|35|33.61|32.44|31.98|30.37|29.62|29.3|||29.81|29.28|29.67|29.67|29.22|28.34|28.32|28.29|27.94|28.53|28.88|29.06|28.76|28.42|28.32|28.4|28.21|27.6|27.31|27.86|28.19|28.01|27.4|29.68|29.51|29.86|29.81|29.67|30.65|31.15|31.8|31.74|31.78|31.81|31.55|31.4||||31.3|30.68|30.2|30.45|29.52|29.81|29.52|29.72|30.24|30.18|29.65|29.92|29.49|28.81|29.09|29.9|30.34|30.51||30.13|28.81|27.87
06176|101084|/equities/icbc-ss|CHINA_A50|5.46|5.48|5.54|5.42|5.43|5.43|5.35|5.43|5.51|5.37|5.41|5.26|5.24|5.32|5.35|5.28|5.24|5.32|5.24|5.21|5.22||||||5.21|5.11|5.12|5.06|5.03|5.03|5.08|5.05|5.02|5.01|5.03|5.01|4.99|5.03|5.1|5.13|5.1|5.08|5.1|5.04|5|4.96|4.98|4.98|4.95|4.95|4.94|4.95||4.95|4.94|4.95|4.93|4.95|4.94|4.93|4.92|4.98|4.98|4.96|4.99|4.98|5.03|5.02|5.04|5.09|5.11|5.17|5.22|5.34|5.35|5.28|5.31|5.11|5.03|5.04|5.05|5.01|5.01|5.02|4.98|4.97|4.96|4.95|5.01|5|5|4.96|4.93|4.94|4.93|4.94|4.91|4.91|4.95|4.98|5|5.01|5.03|5.02|4.95|4.95|4.98|4.92|4.9|4.91|4.91|4.91|4.91|||||||4.91|4.91|4.88|4.88|4.88|4.91|4.92|4.94|4.93|4.92|4.9|4.91|4.91|4.9|4.9|4.92|4.89|4.88|4.88|4.89|4.92|4.94|4.96|4.96|4.96|4.97|4.98|4.99|4.99|4.99|5.03|5.04|5.02|4.97|4.97|4.96|4.97|4.96|4.97|4.98|4.99|4.97|4.96|4.95|4.98|4.93|4.96|4.95|4.96|5.02|5.07|5.09|5.05|5.03|5.05|5.07|5.13|5.16|5.2|5.35|5.38|5.56|5.19|5.06|4.96|4.92|4.96|5.2|||5.14|5.12|5.16|5.15|5.16|5.25|5.26|5.23|5.2|5.24|5.25|5.23|5.2|5.16|5.17|5.18|5.13|5.12|5.1|5.12|5.08|5.08|5.04|5.05|5.1|5.1|5.1|5.07|5.08|5.09|5.11|5.11|5.1|5.09|5.09|5.08||||5.14|5.08|5.04|5.05|5.04|5.05|5.05|5.07|5.12|5.11|5.1|5.1|5.1|5.09|5.1|5.12|5.12|5.13||5.12|5.11|5.13
06177|101060|/equities/ind-bank|CHINA_A50|23.7|23.83|24.12|23.9|23.76|23.28|22.66|23.05|23.72|24.15|25.02|24.97|24.33|24.68|24.39|25.71|25.51|25.81|25.58|26.53|26.9||||||25.67|26.01|25.34|24.8|24.34|23.41|23.35|22.72|22.79|22.59|22.96|22.72|22.26|22.41|23.22|23.08|23.45|22.61|22.28|21.13|20.68|20.45|20.46|19.98|19.7|18.85|18.64|19.56||20.62|20.45|20.52|20|19.68|19.9|19.47|19.74|19.95|20.18|19.94|20.1|19.61|20.23|20.03|20.09|20.4|20.2|20.14|20.7|21.05|21.02|21|20.89|20.27|19.8|19.66|19.83|18.98|18.79|19.05|18.01|17.62|17.6|17.66|18.45|18.42|18.26|17.91|17.69|18.09|18.05|17.88|17.59|17.61|17.33|17.43|17.6|17.7|18.1|18.02|17.67|17.52|17.64|16.99|16.66|16.63|16.61|16.17|16.16|||||||16|15.9|15.92|15.9|15.93|16.13|16.22|16.33|15.94|15.97|16.05|16.01|16.03|16.06|16.19|16.3|16.3|16.09|16.05|16.21|16.15|16.07|16.16|15.62|15.6|15.69|15.81|15.83|15.86|15.81|16.02|16.16|16.09|15.87|15.91|15.81|15.79|15.65|15.67|15.74|15.85|15.77|15.65|15.57|15.65|15.55|15.53|15.5|15.6|15.9|16.23|16.27|16.06|15.97|16.12|16.23|17.18|17.34|17.52|18.25|18.28|18.3|17.18|16.57|16.06|15.77|15.73|15.73|||15.64|15.58|15.66|15.65|15.55|15.68|15.69|15.63|15.66|15.77|16|16.11|16.13|16.13|16.23|16.33|16.2|16.11|15.97|15.98|15.85|15.8|15.68|15.75|16.09|16.03|16.09|15.93|16.01|15.99|16.13|16.21|16.35|16.21|16.14|16.18||||16.53|15.98|15.87|15.69|15.57|15.68|15.68|15.77|15.85|15.93|15.85|15.98|15.92|15.89|15.98|16.01|16|16.16||15.9|15.85|15.91
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|39.53|38.56|38.57|37.91|38.9|38.6|38.31|37.72|39.5|40.24|41.25|42.76|42.51|43.28|42.61|43.82|43.6|45|46.1|45.28|45.24||||||45.53|45.22|44.27|43.65|42.67|43.05|43.92|43.9|43.58|43.68|45.21|46.58|46.14|45.38|45.02|45.51|45.97|46.65|45.8|46.74|48.07|48.5|48.02|48.68|49.46|49.3|48.1|44.17||43.6|41.76|41.72|40.19|39.96|40.4|41.1|40.89|40.51|40.26|40.62|39.83|39.8|39|38.36|39.09|40.1|39.85|39.78|38.99|38.42|38.17|37.99|37.78|37.61|37.52|37.71|38.45|39.11|38.75|38.12|37.78|37.34|37.91|37.8|38.8|39.18|38.7|39.1|38.58|38.91|38.41|37.93|37.35|39.73|42.65|41.46|40.89|39.65|40.32|41.3|41.15|40.42|40.06|40.85|41.24|41.41|41.29|40.6|39.07|||||||38.3|38.02|38|37.77|37.6|38.48|38.32|38.53|37.97|37.51|38.77|39|38.62|38.37|38.72|38.44|39.19|39.95|40.21|41.28|41.32|40.83|41.22|39.11|36.25|35.24|35.01|34.86|34.14|33.85|34.9|35.03|34.75|34.42|34.75|34.39|35.9|35.9|35.92|36.67|37.39|37.21|37.29|35.7|35.76|34.8|34.32|33.54|33.5|34.67|33.8|33.15|32.5|32.85|33.1|34.89|34.7|33.88|34.33|34.58|33.52|33.55|31.85|31.16|31.45|31.09|30.86|30.55|||30.44|29.92|29.9|29.16|29.15|28.8|28.68|28.54|28.4|28.5|29.24|30.39|28.77|28.3|28.73|28.62|28.54|28.5|28.21|28.12|28.51|28.27|27.55|27.87|28.44|28.6|28.75|28.1|28.45|28.96|28.85|28.99|29.05|28.96|28.96|28.7||||28.8|28.99|30.55|30.8|30.6|30.28|29.77|29.69|30.01|29.86|29.62|29.81|29.55|29.54|30|30.04|29.7|29.85||29.01|28.78|29.14
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|73.5833|72.9833|73.4166|73.8083|76.3166|77.0833|77.1166|74.4916|76.4166|82.075|82.1583|81.2833|81.25|82.7583|82.5083|82.625|82.1666|82.5|83.3333|85.675|87.0833||||||89.2666|88.1666|88.2083|85.4166|84.5916|87.1|85.0416|84.1666|84.175|86.15|87.9166|88.9583|91.25|89.2583|87.8166|87.5|86.9|89.4916|90.0083|90.5|93.0166|91.6666|91.6666|93.4583|93.1666|93.3333|92.6583|92.5||91.675|90.6666|88.375|91.6666|90.4166|88.425|87.7916|88.3333|87.4|87.0166|84.175|79.65|75.1|73.3583|73.8333|72.9833|73.4416|74.75|74.425|74.5833|73.0166|72.475|71.7916|71.6583|70.8583|70.9083|71.5833|71.275|70.8333|72.225|72.0833|71.2916|70.75|70.7833|70.9833|71.8333|71.5833|73.0583|73.8416|73.3333|75.55|74.65|74.175|73.1666|73.6083|74.8333|73.7583|73.5916|73|73.4|73.75|74.175|74.7166|75.925|76.7666|77.1333|77.3|77.5916|76.9833|75.7083|||||||74.5833|74.0833|73.425|72.7916|72.75|74.0416|73.325|73.125|71.85|71.6666|74.6666|75.0166|76.1|74.6666|75.2583|74.5833|76|76.25|76.975|78.2333|77.175|77.7833|78.925|77.425|77.1583|78.0833|77.3333|76.375|75.6666|76|77.1|76|74.3166|73.3083|74|74.1666|76|74.775|74.6|75.425|76.9916|77.875|76.25|76.5333|78.8416|78.3333|78.5|78.7416|78.3333|81.6666|81.225|80.4|78.5166|79.1666|80.2166|82.55|80.8333|82.5416|81.7083|80.5083|80.05|77.4583|75.9583|75.4166|75|74.425|76.4583|76.1666|||76.6916|76.6666|76.8333|74.4166|72.9833|72.625|70.4833|70.0666|69.2583|69.65|68.7833|66.9166|66.4|67.0166|66.5916|66.5833|66.275|66.325|64.8333|64.4416|65.3416|66.8833|66.7083|66.2361|68.0763|67.4652|67.5763|65.3472|65.6319|65.7638|65.3472|64.9444|64.8541|66.9652|66.3888|63.9583||||64.1944|63.6458|66.0069|65.4791|65.6249|65.9722|65.3541|65.4513|66.6736|66.9166|66.3333|67.2777|66.7222|66.1666|66.5972|65.5902|65.4374|64.9861||63.5625|62.2361|61.9444
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|2035|1976.01|1965|1951.15|2002.01|1961.48|1967|1900.1801|1960|1988|2010.1|2033|2033|2120|2067.3|2121.21|2160.5|2265|2278.22|2381.6001|2465||||||2485|2350|2313|2291|2191|2140|2102.1001|2095|2090.22|2060.02|2085|2125.1101|2083|2060.1001|2041|1982.5|2006.85|2040.27|2029|2116.1101|2135|2085|2058.6001|2063.02|2075|2036.03|1982.46|1983.8101||1939|1869.99|1855|1826.05|1800|1795.02|1821.02|1842.51|1837.6|1841.08|1840|1820.21|1805|1815|1804.8101|1828|1839|1813|1800.55|1752|1732.1|1731|1720.01|1713.91|1718|1725.1801|1724|1751.47|1771.01|1712.65|1680.6|1683.16|1701.0699|1697.26|1691|1722.27|1731|1736|1700.62|1690|1712.1|1685|1675.5|1672|1665|1647|1625.08|1616.12|1600|1714|1715.51|1723|1695|1691.9|1703|1721|1726|1735|1700|1688|||||||1660|1652.3|1635.1899|1625|1626.8|1621.02|1650|1666.66|1635.01|1658|1719|1747.75|1730.58|1688|1700|1680.04|1677.0699|1703.97|1746|1779.7|1770|1775.01|1770.58|1721.5|1705|1715.02|1698.63|1691.01|1671|1656|1682.99|1691|1670|1631|1609|1605.25|1640|1608.11|1598.5|1630|1643.3101|1660|1660|1646|1670.5|1633|1630|1600|1585|1650|1658|1630.99|1588.88|1620|1600|1744.71|1748.4|1714.6801|1688.9399|1682|1660|1601|1531.8101|1516.88|1495|1464.02|1455.12|1437.01|||1445|1433.52|1433.2|1415.1|1400.1|1395.02|1393.13|1381|1383.3101|1396.99|1417|1400.6801|1402.01|1401.08|1396|1395.77|1406.66|1381|1332.1|1321.13|1333|1355|1321|1322.88|1352.86|1336.8101|1338|1305.13|1301.88|1325.11|1322.88|1316|1313.67|1308.51|1293|1250||||1258.88|1258|1271.88|1250.96|1235.1801|1247.77|1202.22|1193|1216.8|1205.01|1184.1|1187.1|1166|1148.5|1153.5|1147.96|1152|1148.89||1131.98|1103.88|1103
06181|944533|/equities/midea-group-a|CHINA_A50|84.8|81.36|81.55|81|85.21|83.5|82.05|81.7|85.44|86.03|89.44|91.5|92.7|91.83|91.02|92.1|93.12|88.83|90.38|95.01|97||||||101.5|96.89|94.4|95|95.23|96.2|97.4|94.66|93.68|94.5|96.38|97.1|98.7|98.09|96.99|95.5|94.48|97.51|96.78|99.39|102.04|100.31|100|101.25|101.2|99.65|97|98.03||95.98|94.21|93.76|93.41|91.5|90.55|89.53|87.42|87.04|88.32|88.45|85.93|83.4|83.33|83.41|83.5|83.5|85.45|87.52|87.17|88.21|88.54|86.25|86.26|86.54|86.01|88.85|89.01|89.42|91.46|89.51|88.15|89.37|87.06|88.79|88.23|86.68|86.51|89.43|85.13|85.04|82.2|80.9|79|77.55|75.8|75.63|75.39|73.6|75.1|76.2|75.88|74.51|74.51|74.7|74.78|74.8|73.44|72.3|73.01|||||||72.28|71|69.96|70.08|69.67|69.48|69.46|69.41|70.04|69.31|69.2|68.46|66.2|64.58|64.91|64.73|65.64|66.49|68.2|70.72|70.38|70.55|70.53|67.1|67.09|68.65|69.54|69.16|68.85|68.65|70|71.06|71.4|69.73|69.78|69.17|71.18|69.3|68.85|70.04|70.8|70.33|71.81|70.07|70.25|67.35|66.62|64.8|66|66.36|66.31|66.07|63.28|60.72|61.09|61.85|61.19|62.84|63.2|63|63.26|64.1|62.51|61.83|61.61|58.92|59.5|58.71|||59.09|58.48|58.92|57.85|57.16|57.65|58.59|58|58.5|59.1|60.18|60.28|59.03|58.6|58.71|57.91|58.55|59.3|57.99|57.83|57.89|56.77|56.14|56.61|58.36|58.52|58|56.63|56.87|57.51|56.91|57.03|56.42|54.23|53.84|52.7||||53.3|51.15|50.75|50.85|51.71|51.31|49.99|50|50.01|49.6|49.27|49.2|49.6|49.3|48.04|48.11|48.06|48.7||48.21|47.8|48.05
06182|101073|/equities/new-cn-insuran|CHINA_A50|49.66|49.39|51.42|50.6|51.01|50.85|50.88|51.85|52.74|52.87|54.3|51.64|51|50.95|51.88|52.58|52.8|52.01|52.09|50.45|49.76||||||47.5|45.96|47.13|47.15|47.03|47.1|47.96|48.16|47.85|49.5|50.6|50.6|52.12|53|54.1|55.16|55.36|54.9|54.79|54.27|54.55|53.05|53.88|54.6|54.25|54.16|52.68|56.16||56.9|56.4|57|56.27|55.82|57.56|56.63|57.68|58.22|58.91|58.51|58.39|57.78|58.45|58.36|59.1|60.54|61.59|61.77|62.07|63.06|61.61|60|61.23|60.58|59.31|58.9|58.55|58.43|59.48|59.42|58.18|57.61|57.66|57.08|58.5|57.7|58.33|56.96|56.5|58.06|58.99|61.54|60|63.5|65.47|64.51|65.16|64.2|67.69|66.55|67.51|66.21|67.42|66|65.45|64.65|64.11|63.21|62.66|||||||61.5|63.38|62.58|61.68|62.2|62.2|62.88|64.49|61.13|60.36|59.6|57.7|58|59.77|60.02|59.88|56.8|56.68|57.71|58.4|58.75|59.01|59.8|59.56|58.2|58.3|61.35|61.33|62|61.5|62.81|65.2|62.01|57.72|57.45|57.06|57.21|54.53|54.1|56.7|55.96|54.6|53.16|51.84|52.47|51.4|51.58|50.88|51.83|53.7|54.39|56.01|54.02|51.96|54.57|55.29|55.56|54.46|55.58|57.2|56|55.83|52.05|49.15|45.45|44.08|43.88|43.81|||44.35|44.32|44.92|44.75|44.33|44.22|43.83|43.68|43.67|44.45|45.32|45.9|45.3|44.65|45.13|45.54|44.07|44|43.3|43|42.85|42.68|42.2|43.33|45.02|44.82|44.93|44.35|44.53|44.28|45.11|45.01|45.01|44.96|44.81|44.5||||44.62|44|42.66|42.54|42.31|43.03|42.55|42.75|42.58|41.71|41.53|41.75|41.07|40.53|40.64|41.1|40.81|41.11||40.54|39.71|39.56
06183|101123|/equities/petrochina-ss|CHINA_A50|4.41|4.39|4.44|4.43|4.41|4.39|4.39|4.41|4.49|4.34|4.31|4.26|4.26|4.33|4.35|4.41|4.3|4.45|4.33|4.29|4.35||||||4.15|4.11|4.08|4.07|4.05|4.08|4.08|4.06|4.08|4.11|4.14|4.13|4.13|4.18|4.24|4.23|4.24|4.24|4.27|4.31|4.29|4.2|4.21|4.24|4.19|4.2|4.13|4.14||4.12|4.11|4.1|4.12|4.14|4.13|4.13|4.13|4.24|4.2|4.14|4.14|4.13|4.17|4.19|4.18|4.18|4.2|4.23|4.26|4.28|4.27|4.25|4.27|4.25|4.28|4.31|4.28|4.23|4.2|4.22|4.24|4.24|4.17|4.16|4.22|4.2|4.19|4.14|4.1|4.1|4.09|4.06|4.04|4.06|4.04|4.07|4.08|4.09|4.1|4.08|4.08|4.08|4.1|4.1|4.09|4.1|4.14|4.12|4.12|||||||4.07|4.09|4.09|4.08|4.07|4.11|4.13|4.25|4.23|4.22|4.24|4.23|4.24|4.21|4.23|4.26|4.28|4.28|4.27|4.31|4.34|4.39|4.42|4.4|4.41|4.42|4.43|4.45|4.45|4.45|4.5|4.51|4.47|4.44|4.45|4.41|4.44|4.43|4.44|4.49|4.46|4.46|4.43|4.42|4.45|4.42|4.46|4.42|4.49|4.48|4.5|4.45|4.38|4.36|4.4|4.48|4.52|4.57|4.59|4.63|4.58|4.66|4.44|4.32|4.23|4.18|4.18|4.23|||4.25|4.25|4.27|4.25|4.23|4.23|4.23|4.22|4.22|4.27|4.31|4.33|4.33|4.28|4.3|4.32|4.28|4.25|4.22|4.28|4.3|4.33|4.33|4.36|4.42|4.42|4.46|4.43|4.41|4.4|4.4|4.42|4.46|4.46|4.44|4.42||||4.37|4.37|4.33|4.45|4.48|4.47|4.43|4.5|4.51|4.54|4.51|4.55|4.56|4.58|4.58|4.63|4.61|4.65||4.61|4.49|4.54
06184|944579|/equities/ping-an-bank-a|CHINA_A50|21|20.9|21.27|21.11|21.2|20.56|20.28|20.58|21.48|21.86|22.65|21.46|21.26|21.18|21.21|21.68|21.56|21.82|22.26|23.57|23.48||||||23.38|24.17|24.1|24.27|24.04|23.38|22.91|22.7|22.71|22.45|22.31|22.3|21.43|21.51|22.15|22.12|22.05|21.2|20.82|19.95|20.4|20.18|20|19.31|19.23|18|17.8|18.44||19.02|18.72|18.7|17.96|17.8|18.05|17.79|17.88|18.03|18.23|18.6|18.58|18.15|18.5|18.22|18.45|18.68|18.53|18.68|18.97|19.17|19.52|19.4|19.59|19.38|19.03|19.05|19.17|18.8|18.52|18.3|17.75|17.25|16.9|16.69|17.45|17.6|17.93|17.54|17.22|17.54|17.96|17.7|17.33|17.6|17.35|17.29|17.5|17.45|17.53|17.3|17.33|17.25|17.3|16.54|16.15|15.8|15.77|15.21|15.13|||||||14.8|14.76|14.98|15.11|15.12|15.51|15.39|15.71|15.52|15.4|15.21|15.15|14.92|14.82|15.2|15.13|15|14.83|14.6|14.84|15.01|14.88|14.99|14.26|14.11|14.28|14.46|14.41|14.32|14.53|14.96|14.91|14.55|14.06|14.14|14.15|13.97|13.62|13.62|13.65|13.62|13.48|13.43|13.25|13.37|13.21|13.18|13.1|13.42|13.81|14.27|14.4|14.1|13.95|14.12|14.23|14.55|14.5|14.76|15.31|15.23|15.03|14.59|13.56|12.97|12.74|12.72|12.71|||12.6|12.52|12.62|12.61|12.59|12.76|12.86|12.8|12.87|13|13.4|13.53|13.58|13.43|13.41|13.5|13.28|13.08|12.92|12.81|12.96|12.94|12.76|12.92|13.36|13.27|13.27|13.12|13.14|13.22|13.53|13.72|13.9|13.68|13.6|13.61||||13.88|13.45|13.27|13.25|13.11|13.11|13.16|13.3|12.77|12.65|12.54|12.78|12.57|12.47|12.65|12.72|12.72|12.81||12.55|12.66|12.82
06185|101078|/equities/cn-ping-an|CHINA_A50|81.07|82.41|84.41|84.21|85.13|83.8|83.12|83.8|84.75|83.34|85.8|82.63|82.6|83.84|85.18|83.35|82.5|82.5|82.58|81.68|80.89||||||77.49|76.8|78.28|78.61|77.7|75.3|77.95|78.37|78.5|80.65|82.58|82.88|82.58|83.52|83.8|84.91|86.04|85.3|85.27|84.88|86.83|83.33|84|85.21|84.3|83.55|82.85|84.1||85.59|84.18|84.69|82.85|81.86|83.69|83.77|83.75|86.01|87.12|86.53|85.95|85.37|86.5|85.46|87.15|87.79|87.8|89.02|90.19|91.21|92.09|89.65|90.03|88.51|86.65|85.97|84.69|84.65|83.9|84.51|84.33|83|80.69|79.63|81.8|82.65|83.05|82.3|80.52|80.2|78.6|77.4|77.01|77.64|78.02|79.06|81|81.18|82.12|80.28|81.27|81.11|81.81|81.5|81.3|80.5|79.96|78.31|77.26|||||||76.01|76.7|77.41|77|77|78.44|79|80.93|79.48|78.7|78.44|77.55|77.62|76.16|76.4|76.33|75.7|74.75|74.55|75.15|75.6|76|76.58|75.85|76|76.6|77.6|77.63|77.55|77.15|78.17|79.4|78.23|76.34|76.51|76.4|76.51|75.82|76.01|76.21|76.6|76.2|75.78|75.2|76.02|75.75|75.95|75.7|76.38|78.02|79.44|80.37|79.05|77.31|78.16|80.12|80.61|81.51|82.11|84.9|83.85|83.2|79.12|76.14|73|71.2|71|70.8|||72.01|71.67|72.61|73|72.38|72.6|73.14|72.45|72.97|73.8|75.47|76.32|75.7|74.4|74.58|75|72.01|71.23|70.48|70.68|70.52|70.32|69|70.1|72.36|72.5|72.61|71.69|72.18|72.17|72.65|73.47|73.11|72.06|72.81|72.9||||74.21|72.38|70.97|70.62|70.3|71.82|71.48|71.51|72.1|70.79|70.16|70.65|70.25|70|69.38|69.38|69.32|69.56||68.41|67.76|68.9
06186|100320|/equities/poly-real-esta|CHINA_A50|15.18|15.25|14.89|14.86|14.74|14.9|14.82|15|15.18|15.11|15.5|15.77|15.9|15.41|15.3|14.99|14.61|14.53|14.3|14.18|13.9||||||13.77|13.72|13.8|13.34|13.31|13.7|13.74|13.58|13.77|13.93|14.25|14.51|14.36|14.83|15.23|15.51|15.6|15.39|15.41|15.38|15.12|14.86|14.96|14.92|14.81|14.95|14.68|15.18||15.54|15.54|15.68|15.37|15.5|15.48|15.55|15.74|15.69|15.83|15.95|15.95|15.9|16|15.91|16.08|16.23|16.36|16.48|16.82|17.11|17.05|16.67|17.22|16.9|16.58|16.73|16.7|16.78|16.68|16.68|16.25|15.96|15.72|15.7|16.18|16.05|16.05|16.05|15.9|15.61|15.46|15.34|15.36|15.22|15.54|15.58|16|16.3|16.18|16.15|15.99|16.03|16.19|16.08|16.09|16.01|16.05|16.1|15.87|||||||15.73|16.03|15.9|15.79|16.33|16.63|16.74|17.03|16.61|16.6|16.48|16.33|16.36|16.45|16.6|16.21|16.45|16.31|16.08|16.16|16.05|16.03|16.07|16.07|15.99|16.45|16.35|16.45|16.43|16.45|16.58|16.76|16.85|16.39|16.35|16.2|16.19|15.67|15.6|15.59|15.7|15.73|15.71|15.4|15.49|15.41|15.42|15.36|15.7|15.96|16.44|16.45|16.1|15.8|16.12|16.42|16.58|16.85|17.24|17.38|17.4|17.55|16.73|15.93|15.94|14.71|14.48|14.37|||14.33|14.27|14.4|14.37|14.43|14.25|14.43|14.21|14.15|14.31|14.58|14.86|14.81|14.68|14.95|15.24|14.68|14.41|14.29|15.36|15.22|15.16|14.82|14.75|14.99|15.15|15.3|15.26|15.09|15.27|15.52|15.65|15.72|15.69|15.68|15.67||||16.15|16.1|15.93|15.82|15.72|15.68|15.6|15.71|15.33|15.67|15.46|15.21|15.12|14.61|14.58|14.84|14.97|15.04||14.92|14.82|14.79
06187|100276|/equities/pudong-dev|CHINA_A50|10.9|10.89|11.01|10.88|10.82|10.76|10.63|10.65|10.71|10.69|10.76|10.43|10.36|10.5|10.54|10.6|10.55|10.71|10.7|10.77|10.74||||||10.56|10.54|10.51|10.25|10.12|10.06|10.15|9.9|9.65|9.61|9.66|9.66|9.67|9.76|9.93|9.96|9.98|9.87|9.92|9.76|9.72|9.58|9.68|9.73|9.66|9.62|9.52|9.55||9.49|9.44|9.52|9.5|9.51|9.51|9.48|9.55|9.65|9.69|9.59|9.64|9.6|9.68|9.69|9.76|9.91|9.93|9.9|10.05|10.16|10.19|10.01|10.06|9.96|9.76|9.81|9.82|9.63|9.61|9.64|9.5|9.44|9.37|9.33|9.43|9.44|9.44|9.39|9.33|9.33|9.28|9.28|9.22|9.25|9.34|9.38|9.48|9.59|9.62|9.59|9.51|9.51|9.64|9.6|9.53|9.5|9.52|9.42|9.4|||||||9.35|9.43|9.46|9.46|9.46|9.62|9.69|9.83|9.8|9.8|9.8|9.85|9.86|9.85|9.94|10|10.01|10.01|10.01|10.11|10.12|10.26|10.32|10.31|10.32|10.35|10.41|10.44|10.45|10.43|10.57|10.63|10.57|10.48|10.5|10.46|10.45|10.39|10.36|10.41|10.45|10.43|10.37|10.31|10.4|10.32|10.35|10.32|10.4|10.61|11.5|11.4|11.27|11.17|11.2|11.14|11.33|11.56|11.55|11.94|12.03|12.1|11.29|11.02|10.7|10.55|10.54|10.49|||10.5|10.47|10.53|10.5|10.39|10.43|10.4|10.35|10.43|10.45|10.58|10.58|10.6|10.56|10.64|10.7|10.58|10.57|10.45|10.36|10.25|10.25|10.13|10.14|10.33|10.33|10.34|10.25|10.26|10.27|10.28|10.34|10.42|10.4|10.37|10.36||||10.56|10.33|10.22|10.15|10.01|10.01|9.98|10.01|10.09|10.15|10.1|10.15|10.12|10.1|10.15|10.18|10.18|10.23||10.12|10.07|10.09
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|89.3|89.88|89.91|88|90.15|90.76|90.38|87.44|91|95.3|95.5|98.2|101.07|101.01|100.21|103.07|101.1|105.02|107.77|112|113.5||||||113.11||||105|104.9|101.96|99.61|97.07|96.81|96|98|98.81|98.63|93.79|90|89.6|86.6|86.66|88|89.8|89.3|90.77|89.33|90.58|92.3|89.74|87.58||86.28|84.8|84|83.9|83.74|85.11|84.9|81.42|80.05|79.4|78.68|77|75.5|77.88|77.9|77.06|77.36|80.14|81.55|80.4|78.8|79.2|79|77.15|76.33|75.11|76|77.97|77.77|78.78|78.36|76.85|77.3|79.66|79.79|78.8|80|81.87|81.44|82.39|87.2|85|84.57|83.54|82.16|84.6|84.95|83.06|83.9|84.49|85|88.36|88.09|89|88.82|88.52|89.88|86.72|84.5|82.01|||||||80|78.79|78.05|76.82|75.21|76.13|75.95|76.8|76.8|76.5|76.91|78.56|78.01|77.48|78.05|75.64|78.16|79.9|81.25|82.28|83.37|82.9|84|79.05|76.96|80.21|71.97|71.35|68.48|68.28|68.67|65.34|65.77|64.82|64.63|62.97|65.92|66.3|66.59|67.66|68.9|69.6|68.55|69.21|69.12|66.76|66.77|64.41|63.01|65.51|66.8|66.06|64.19|62.59|63.34|65.3|64.81|64.02|60.74|60.96|59|55.93|55.8|54.91|54.88|53.35|54.38|53.89|||54.9|54.58|53.71|55.7|54.73|54.95|54.45|53.48|51.5|52.46|51.93|51.02|50.72|49.56|49.4|48.63|47.01|46.2|44.19|43.53|44.49|44.51|43.77|44.3|44.73|45.68|46.21|45.15|45.32|45.57|46.11|46.51|46.2|45.86|45.95|45.2||||46.6|46.69|46.12|46.36|46.71|48.68|47.27|47.34|48.4|47.89|47.21|47.88|48.4|47.62|47.5|48.37|48.31|47.65||46.2|45.33|45.83
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|20.38|20.22|20|19.96|19.79|19.73|19.97|19.73|20.42|20.42|20.71|20.75|20.78|21.05|21.2|21.21|21.21|21.68|21.83|21.73|21.81||||||21.27|20.68|21.42|21.5|21.43|21.9|21.88|21.35|21.7|22.6|22.74|22.66|22.63|23.15|23.13|23.3|23.33|24.7|24.5|24.77|24.94|25.12|25.6|23.5|22.71|22.67|22.5|23.39||24.1|23.64|23.8|23.39|23.33|23.81|23.1|23.2|23.87|24.21|23.67|23.82|24.06|23.21|23.19|23.26|23.66|24.17|23.9|25.02|25.45|25.58|25.42|26.43|25.82|24.73|26.06|26.02|26.43|26.1|25.5|25.26|25.82|25.31|25.79|26.11|26.02|26.27|26.51|26.32|25.6|23.81|23.2|23.05|22.7|21.36|21.12|21.01|20.9|21.02|20.85|20.85|20.3|20.21|20.23|20.45|20.19|19.9|19.89|19.35|||||||19.01|19.08|19.17|19.11|19.18|19.7|19.67|20.06|19.87|19.83|19.49|19.26|18.99|18.8|19|19.12|19.35|19.26|18.71|18.92|18.81|18.52|18.66|18.64|18.5|18.2|18.54|18.34|18.18|18.13|18.4|18.63|18.43|18.23|18.26|18.03|18.28|18.01|18.02|18.02|18.1|18.25|18.26|18|18.1|17.78|17.98|17.81|17.91|18.35|18.9|18.88|18.43|18.32|18.49|19.18|18.69|18.88|18.88|19.16|18.84|19.18|18.89|18.02|17.16|16.9|16.93|17.93|||17.98|17.9|18.02|17.91|17.75|17.68|17.71|17.71|17.74|18|18.05|18.21|18.17|18.1|18.16|18.31|18.12|17.91|17.87|18.01|18.2|18.6|18.26|18.1|18.45|18.43|18.5|18.31|18.52|18.89|19.42|19.66|19.9|19.66|19.39|18.7||||18.4|17.7|17.6|17.98|18.21|18.37|18.38|18.49|18.68|18.9|18.41|18.52|18.57|18.45|18.8|19.19|19.13|19.24||19.13|19.17|19.61
06190|100289|/equities/sh-intl-port|CHINA_A50|4.87|4.88|4.91|4.88|4.78|4.6|4.62|4.75|4.76|4.72|4.73|4.71|4.72|4.76|4.7|4.78|4.71|4.71|4.74|4.51|4.48||||||4.37|4.34|4.29|4.27|4.25|4.42|4.44|4.38|4.38|4.4|4.48|4.48|4.5|4.58|4.61|4.64|4.69|4.77|4.8|4.71|4.58|4.58|4.64|4.59|4.58|4.59|4.61|4.55||4.54|4.56|4.49|4.5|4.41|4.4|4.4|4.4|4.5|4.53|4.45|4.41|4.34|4.37|4.34|4.43|4.48|4.53|4.53|4.58|4.63|4.66|4.62|4.6|4.54|4.54|4.58|4.67|4.65|4.52|4.55|4.58|4.47|4.5|4.41|4.49|4.56|4.68|4.58|4.27|4.18|4.16|4.15|4.13|4.16|4.18|4.2|4.18|4.21|4.28|4.26|4.26|4.26|4.26|4.23|4.23|4.23|4.28|4.23|4.2|||||||4.16|4.17|4.18|4.18|4.25|4.33|4.32|4.39|4.32|4.3|4.3|4.28|4.29|4.27|4.32|4.35|4.33|4.33|4.34|4.39|4.39|4.4|4.43|4.39|4.4|4.42|4.47|4.48|4.45|4.46|4.53|4.54|4.51|4.46|4.5|4.42|4.43|4.44|4.44|4.47|4.55|4.62|4.46|4.36|4.49|4.39|4.4|4.38|4.37|4.44|4.51|4.52|4.44|4.41|4.48|4.64|4.74|4.73|4.75|4.76|4.62|4.66|4.55|4.38|4.21|4.15|4.16|4.15|||4.16|4.16|4.19|4.23|4.18|4.19|4.13|4.12|4.09|4.16|4.2|4.21|4.21|4.13|4.13|4.18|4.06|4.03|3.99|3.98|3.96|3.97|3.95|3.96|4.01|4.04|4.05|4.04|4.05|4.04|4.06|4.08|4.15|4.16|4.17|4.13||||4.14|4.11|4.05|4.23|4.23|4.26|4.23|4.27|4.29|4.32|4.3|4.32|4.32|4.32|4.36|4.41|4.39|4.38||4.35|4.33|4.37
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|370.26|354.95|358|354|371|367.04|361|346.5|357.32|372|383.73|398|403.6|406.53|403.75|418.05|414.09|426.01|437.02|445.01|460||||||480.01|476.5|462.1|459.03|450.2|454.36|440|449|441.67|438.11|436|447|479|452|450|423.06|421|433.25|425.01|424.75|431.02|440.18|444.26|440.13|445.9|437|426.02|424.2||415.5|398.07|390.16|397|388|384.05|381.05|387.51|376.68|374.01|373.51|371.5|366.58|355.77|352.4|340.2|343|344.17|337.8|342|336.65|333.8|335.9|334|335.5|326.6|324.02|337.5|342.6|344.17|331.88|330.29|334.11|340|340.29|341.88|347.76|354.5|370|366|383.38|397.25|391|385.6|384.15|374.09|362.01|356.3|349.02|354|360|364.13|367.57|365.2|371.21|361.56|372.88|372.2|361|354.03|||||||339.31|330.85|327.41|327.74|330|332.67|319.03|315.98|314.8|314.43|326|334.44|330.6|318.53|314.63|311.31|322|323.1|331.78|343|341.86|339.5|337.3|329.82|317.28|317|315.19|314.64|311.23|305.11|309|313|306.9|310.5|312|306.77|316.5|318.02|320|333.35|338|340|342|337.5|337.01|336.02|330.48|330.5|328.51|342|342.71|333|330.01|334|327.01|337.5|320|317.4|316.06|301.45|299.65|286.88|289.2|286|287.95|295.12|302.52|299.19|||295.13|296.14|294.4|281|278|284.08|284|282.1|269.01|271.3|270.96|267.11|269.66|271.02|270.8|273.33|273.3|274.06|269.1|267.72|275.1|276.02|269.15|270.8|265.77|261.88|265.01|258.58|257|265.29|260.28|258.1|258.5|263.38|259.79|252.08||||255|262|268|264.36|265.35|269.01|262.08|263|260|259|257.1|261.01|258.5|258.8|259.85|263.9|260.75|254.01||253.08|247.5|253.59
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|265|255|250.55|246|255.77|250.08|247.1|230|244.44|254|265|271.61|275.3|281.01|271|285.58|288.65|304.17|310.98|325.95|330.89||||||332.5|317.86|313.8|314|305.01|301.12|291.9|292.29|288.78|283|287|305.1|293.2|292.58|285.5|274.94|280|279.33|278.07|289|302.12|298|299.5|308.94|317.08|317.79|294.5|291.99||288|281.26|279.18|275.98|271.5|272.36|275|281.97|275.31|274.08|274.21|272|267.31|266.08|263.4|267.3|269.5|268.55|267.21|260.15|258.97|257.1|255|253.65|258.1|252.7|262.81|267|271.5|264.8|260|259|266|263.51|258|265|268.35|267.25|260.6|255.05|254.05|248.3|245.5|244.5|243.27|238.49|233.42|230.7|223|236.3|236.68|239.69|235|234.6|235.24|238.34|238.18|238.84|229|223.29|||||||220.1|218.77|218|216.37|215.88|212.46|222|224.47|220.82|218.9|225|228|224.18|220.18|219.96|216|217.6|225.1|226.27|235.19|233.8|233.1|240|233.2|231.14|232.2|225.99|219.19|216.44|216|217.27|218.12|214.5|206.22|205.5|203.04|207|202.94|203.18|209.66|213|214|215.2|214.28|213|209.01|204.67|201.41|198|205.6|202.75|198.8|191.01|195|201.56|217.6|212.03|207|200.8|201.5|199|190.32|185.56|182.5|179.88|171.12|168.5|165.8|||167|162.08|161|158.43|155.96|153.9|156.4|156.5|156.1|157.95|161.08|159.01|159.3|157.6|157|156.68|158.02|150.06|144.83|144.5|145.68|146.15|141.1|143.65|151.03|150.51|150.37|144.6|144.08|144.4|142.3|140.89|141|140.93|137.37|133.98||||134.02|134|134.51|130.38|129.37|130.8|125.42|125.08|128.88|126.74|125.52|127.21|125.2|124.2|124.2|123.01|123.43|120.6||116.8|113.52|114.44
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|162.16|158.58|157.88|155.58|162.9|162.61|162.13|160|165|174.8|178|180.1|179.68|183.8|187|195.18|193.5|193.24|196.4|208.01|217.41||||||219.55|212.22|210|199.12|199|202.58|198|197.22|202.7|201|202|212.2|195|187|188.88|185.35|189.52|198|202.58|204.01|212.5|222|222|241|242.44|249.5|244.11|234.2||230.41|224.3|221|218.43|213|211.55|208.95|213.75|208.5|209.09|203.5|198.23|195.8|197.03|195|194.22|194|193.5|193.1|182.5|179|176.49|176|176.19|174.3|171.1|174.33|171.7|168|175.05|175.53|172.06|173.16|175.39|170.97|174.61|178.8|177.14|174|170|173|172.3|172.55|168.46|164.5|167.12|166.94|163.8|158.18|163|160.45|155.79|152.05|152|151.15|149.5|148.88|138.8|126.24|125.85|||||||124.22|124.6|126|125.2|125|125.88|129.17|131.3|130.95|130.75|134.18|135.51|135.1|132.5|133.43|132|136|141.5|139.51|138.18|136.1|137.18|138|130.01|128.51|132|132.05|131.06|128.5|126.26|130|130.1|130.67|127.3|127.4|125.6|129.99|128.48|128.3|130.01|130|133.2|132.97|132.2|133.66|132.8|132.27|130.55|128.61|132.66|130.53|128.22|123.09|124|129.06|136.37|134.6|132.68|131.86|131.21|130.58|131.7|120.8|117.67|109.56|105|104.64|102.22|||104.78|105.5|105.5|106.5|104.88|103.86|106.51|105.55|108.26|109.75|111.37|111|109.01|105.3|105.5|104|104.8|105.98|103.8|103.61|102.66|101.01|97.1|97.46|100.29|101.5|99.8|95.8|95|97.19|96.12|96|97.61|98.35|98.15|97.05||||97.59|95.28|89.31|90.16|88.98|90.62|87.73|87.65|88.95|89.6|88.9|89.99|89.82|89.4|86.77|86.03|86.54|86.2||84.02|82.98|83
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|68.14|69.28|70.02|69.84|69.4|69.4|69.4|69.06||68.72|69.2|70.1|69.78|69.52|68.9|69.44|68.8||68.94|68.66|68.64|68.96|68.82|68.82|68.04|68.64|68.3|70|70.62|70.38|70.3|70.16|69.74|69.38|69.72|69.12|69.72|70.22|70.2|71.12|72.24|73.3|72.68|72.22|72.08|72.74|72.92|73.12|72.68|73||72.62|71.8|71.6|||70.66|69.5|69.12|68.68|68.72|68.32|67.5|66.54|70.74|70.6|69.76|69.6|69.54|71.1|71.1|71.52|71.36|73.6|73.34|72.24|71.7|71.46|70.7|70.4|70.32|70.76|69.36|68.82|68.02|67.1|66.94|66.34|67.7|64.36|64.8|65.34|63.72|58.8|58.4|58.06||56.54|55.1|55.3|54.5|55.02|57.1|58.04|59.48|58.26|58|57.48|57.9|57.66|57.16|57.12|57.66|59.4|59|61.8|64.72|65.02|65|68|70.5|73.7|73.58|73.24|73.1|75.54|76.48|76.86|77.58|81.2|82.02|82.14|81.78|80.7|81.4|81.16|80.96|80.68|81.32|80.6|80.78|80.88|80.24|80|81.9|82.38|82.86|81.82|83.46|82.6|82.8|82.46|83.12|84.4|85.14|85.48|83.12|82.7|81.56|81.38|78.22|80.52|81.72|83.18|82.18|81.7|82.1|82.86|86.44|84.28|84.7|85.2|84.88|82.6|82.08|82.08|81.26|79.64|80.44|80.22|80.4|80.12|80.12|80.5|79.56|81.4||80.98|77.44|78.76|78.22||80.4|80.26|81.16|80.34|84.68|88.7|83.62||85.24|87.58|91.58|90.16|85.64|85.1|84.7|81.9|78.42|76.88|77.86|74.16|73.72|72.72|70.9|72.14|72.2|71.78|70.04|70.7|71.66|71.4|71.9||72.3|73.6|75.02|74.52|73.2||74.42|75.32|74.1|73.8|73.2|74.34|73.36|71.4|72.82|72.52|70.7|71.72|75.08|75.26|76.82|77.32|74.84|74.16|69.06|68.04|66.16|66.5
06195|13678|/equities/afk-sistema_rts|MOEX|34.368|34.93|35.248|35.401|34.72|34.939|34.24|33.775||34.112|34.349|35.115|34.95|34.933|34.61|35.421|35.31||36.03|34.601|35.281|35.201|35.348|35.229|33.83|34.717|34.706|35.52|34.87|33.86|33.31|33.164|32.565|31.438|31.396|31|31.5|32.257|31.656|30.626|31.129|31.012|30.713|30.011|30.735|30.312|30.555|30.307|29.005|29.3||29.174|28.752|28.824|||28.641|28.726|28.084|28.202|28.201|28.42|27.433|27.08|28.155|28.6|28.307|27.042|27.147|27.533|27.841|28.32|28.808|29.06|29.567|29.413|29.53|30.1|30.133|30.15|29.752|30.001|32.56|32.231|32.227|32.02|30.806|31.112|31.105|31.01|28.921|28.208|27.043|26.73|26.23|25.901||25.445|24.734|24.919|24.718|23.888|24.535|25.03|25.26|25.28|25.106|24.949|24.85|24.771|25.021|24.664|24.45|23.42|23.322|23.517|23.22|22.76|22.872|21.321|20.463|21|20.855|21.017|20.911|21.138|20.926|19.989|19.81|20.55|20.803|21|20.801|20.8|20.618|20.42|20.229|20.081|20.073|20.249|20.41|20.654|20.9|21.31|21.035|21.18|21.201|20.93|20.751|20.4|20.375|20.61|20.556|20.66|21.145|21.241|21.184|20.002|19.934|19.923|19.764|20.241|20.001|16.503|19.238|19.045|19.033|18.99|18.737|18.721|18.954|18.85|18.926|18.211|17.993|17.662|17.393|17.43|17.687|17.604|17.887|17.205|17.249|17.333|17.126|16.924||17.072|17.06|17.06|16.62||16.93|16.61|17|16.82|17.09|16.62|15.56||15.96|16.64|16.61|16.76|16.73|15.7|15.57|15.65|15.26|14.96|14.93|14.78|14.81|14.54|14.27|14.41|14.43|14.37|14|13.9|13.74|14.04|14.3||14.18|14.36|14.39|14.26|13.92||14.13|13.94|13.8|13.51|13.5|13.61|13.25|13.21|13.24|13.14|12.87|13.11|13.8|13.8|13.91|13.75|13.67|13.69|13.45|12.94|12.66|12.53
06196|13720|/equities/transneft-p_rts|MOEX|145350|145000|145900|145350|144400|143300|142950|143850||143850|143800|144600|142550|142550|142050|142700|142400||144550|144900|145050|145000|145300|145350|143500|144350|144200|145450|144700|143850|143550|142750|143000|142250|142500|144200|144050|145100|144700|140850|144150|147950|147700|146150|147350|145300|144750|143150|143500|143300||142050|140650|140650|||139700|140200|140450|140050|139900|140250|139350|138650|139500|139750|140350|140200|140700|141400|141350|142100|142400|144200|143350|143400|142900|142350|142200|142700|142050|141050|140700|140700|140200|141000|139800|139150|139350|138550|138350|140250|137250|136650|135250|133650||132250|130850|131850|131700|131500|134200|134400|135050|135250|134300|135450|132550|141400|145800|146500|146250|146050|145350|146050|145550|145650|144600|145200|145700|147500|145550|144150|143550|142550|141200|142550|141300|141650|136300|138800|138700|138150|136000|135200|134800|134350|136700|136250|136000|136250|136950|137450|136300|140850|140700|140650|141650|140200|140650|144500|144100|143200|143050|139450|136850|135100|133500|134400|133750|132350|131800|131350|134300|134200|134250|134100|133450|133150|133600|133000|133200|133400|133300|133500|134150|133150|135700|136500|136750|137300|136750|133450|135650|134300||133600|133600|133700|134100||135600|132750|133000|132400|134600|134600|133700||136000|138150|137300|137550|137600|135650|136350|133800|130650|129100|130900|130400|131700|130000|130350|131350|129800|128900|128700|129200|125350|128100|133550||135200|135000|134850|136300|134550||134050|135200|133350|133500|137000|138650|137100|135250|143500|149250|144700|144650|153550|151350|154000|155050|155100|157800|151750|146900|142700|143150
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|105.39|105.36|106.6|104.2|105|105.6|106.01|105.61||104.17|101.85|102.65|100.63|99.51|97.6|98.53|96.17||96.71|95.83|97.6|99.7|101.2|102.62|103.1|103.17|103.39|102.13|102.24|100.56|102.07|102.17|100.37|98.55|98.52|98.49|100.15|99.9|99.5|102.45|101.6|103.75|103.25|102.21|103.53|103.06|105.2|104.76|102.67|101.14||99.58|98.1|98.52|||97.53|97.35|96.82|96.13|96.11|96.14|94.16|92.64|93.76|95.58|92.18|89.68|90.07|91.91|90.69|91.41|91.44|90.91|89.4|86.94|89.08|87.9|87.9|87.18|86.89|84.1|83.6|86.5|87.66|88.12|85.74|85.04|81.75|78.76|78.55|78.47|78.34|76.76|74.16|71.9||70.65|70.08|69.94|69.23|69.91|73.52|74.02|74.63|74.3|73.87|74.51|75|75.29|75|76.01|75.9|75.02|74.56|76.01|75.68|74.44|73.42|72.92|72.73|72|71.22|71.6|70.66|71.42|72.66|73.69|73.53|75.02|74.41|74.13|73.57|73.23|71.77|68.53|68.75|68.28|66.7|66.6|66.26|66.06|66.06|65.65|66.8|67.21|66.35|66.61|66.24|65.84|65.42|65.05|65.01|66|67.5|69.25|68.8|68.9|69.02|68.33|69.55|69.37|67.57|67.58|66.23|65.83|65.65|65.45|64.93|63.19|63.87|64.33|64.39|63.8|63.66|62.94|62.36|61.85|63.12|63.18|65.65|66.08|65.4|65.51|64.82|64.59||64.13|62.91|62.9|62.83||63.87|63.15|63.38|62.65|63.64|63.23|61.27||62.62|63.6|65.07|65.09|64.73|66.06|66.87|67.53|66.26|65.63|65.9|64.71|64.26|63.75|63.06|62.83|61.05|61.17|60.38|59.82|60.71|61.18|61.82||61.63|61.4|61.36|62.21|60.81||61.25|63.61|61.8|61.32|60.82|61.65|59.74|59.04|59.71|59.02|58.5|59.8|63.5|63.37|65.56|65.61|64.58|63.99|61.64|61.11|60|61.76
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.0374|0.0378|0.0383|0.0382|0.038|0.0378|0.0381|0.0376||0.037|0.0369|0.0373|0.0371|0.0372|0.037|0.0373|0.0371||0.037|0.0367|0.0368|0.0374|0.0377|0.0377|0.0369|0.0372|0.0373|0.0376|0.038|0.0373|0.0369|0.0367|0.0369|0.0366|0.0366|0.0364|0.037|0.0373|0.0374|0.0371|0.0378|0.0386|0.0386|0.0388|0.0392|0.0393|0.0395|0.0397|0.0384|0.0384||0.038|0.0379|0.0378|||0.0375|0.0375|0.0379|0.0378|0.0377|0.0372|0.0368|0.0365|0.0378|0.038|0.0377|0.0376|0.0375|0.0377|0.0372|0.0373|0.0371|0.0374|0.0377|0.0373|0.0375|0.0373|0.037|0.0368|0.0366|0.0364|0.0364|0.0363|0.036|0.0357|0.0354|0.0359|0.0366|0.0357|0.0338|0.0341|0.0342|0.0336|0.0332|0.0332||0.0327|0.0321|0.0322|0.032|0.0322|0.0334|0.0339|0.0343|0.0333|0.0333|0.0315|0.0316|0.032|0.0324|0.0328|0.0329|0.0331|0.033|0.0331|0.0332|0.0337|0.0336|0.0335|0.0342|0.0343|0.0336|0.0342|0.0339|0.034|0.0343|0.0343|0.0345|0.0353|0.0353|0.0357|0.0356|0.0355|0.0351|0.0346|0.0347|0.0345|0.0351|0.0348|0.0349|0.0352|0.0354|0.0351|0.0358|0.036|0.0354|0.0356|0.036|0.0361|0.0367|0.0372|0.0372|0.0374|0.0373|0.0375|0.0369|0.0366|0.0365|0.0366|0.0374|0.0381|0.0399|0.0388|0.0384|0.0382|0.0385|0.0387|0.038|0.0371|0.0372|0.0375|0.0371|0.0347|0.0346|0.0346|0.0347|0.0342|0.035|0.0349|0.035|0.0353|0.0357|0.0358|0.0354|0.0351||0.0349|0.0348|0.035|0.035||0.0354|0.0352|0.0353|0.0358|0.0364|0.0368|0.0358||0.0364|0.0374|0.0372|0.0374|0.0372|0.0368|0.0373|0.0366|0.0363|0.0353|0.0354|0.0351|0.0351|0.0348|0.0345|0.0348|0.0346|0.0347|0.0345|0.0342|0.0339|0.0342|0.0351||0.0351|0.0354|0.0353|0.0352|0.0341||0.0348|0.0347|0.0338|0.0336|0.0336|0.0338|0.0327|0.0326|0.0336|0.034|0.0327|0.0332|0.0352|0.0358|0.0355|0.0354|0.0339|0.034|0.0324|0.0318|0.0312|0.0316
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|133.5|133.62|135.7|135.88|136.62|139|136.16|134.32||139.3|141.36|143|140.96|142.04|139.5|139.22|138.2||142.12|141.76|141.28|143.02|143.54|143.54|141.96|142.4|142.38|140.48|140.36|140.02|140.14|139.62|139.16|138.24|139.8|137.64|138.52|141.18|139.8|139.56|136.26|134.26|131.64|130.08|130.06|130.42|130.18|131|133.18|132.52||135.2|135.7|135.7|||135.02|134.8|139.02|139.1|143.6|137.64|134.8|134.44|134.24|140|141.7|142.04|141.54|141.5|135.46|137.02|141.58|139.2|136.72|136.18|134.8|140.3|125.68|125.02|122.8|122.6|125.48|126.1|123.1|122.04|119.7|119.68|118.56|116.2|115.8|115.04|116.66|116|115.04|113||112.08|109.52|108.1|109.4|109.56|114.06|114.14|114.76|114.26|113.7|113.72|113.1|114.64|118.3|118.4|118.28|116.2|115.6|118.02|117.62|117.64|118.14|117.4|117.08|115.92|114.4|113.2|114.06|113.3|113.2|112.86|111.78|113.22|113.04|111.94|111.66|111.6|110|110.84|109.6|109.2|109.98|109.06|110.3|110.7|110.12|114.32|118.26|122.62|120.4|119.74|120.5|118.8|118.32|120.02|118.7|118.24|118.92|118.24|119.62|118.16|117.56|119|118.72|119.82|117.66|116.24|115.12|114.28|114.92|114.54|113.54|113.28|115.24|115.46|112.76|110.78|110.16|108|106.22|105.76|107|104.4|103.54|106|104.66|103.6|101.92|100.74||100.02|99.8|100.3|99||101.08|101.98|99|97.02|97.16|95.9|96.92||96.86|96.16|97.24|97|100|98.9|98.14|97.24|97.52|96.42|96.2|95.64|95.48|95.16|92.9|93.4|86.2|85.68|84.54|83.88|83|85.4|85.2||85.8|86.16|86.08|86.7|85.64||86.8|89.04|87.02|86.82|86.08|87|87.06|87|89|90.74|92.6|95.14|98.38|98.08|98.52|98.56|97.58|97.18|94.56|90.62|89.16|86.54
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.2107|0.21|0.2116|0.2107|0.2093|0.2096|0.2086|0.2095||0.2099|0.2109|0.2125|0.2114|0.2125|0.2122|0.2135|0.2111||0.2139|0.2146|0.2171|0.2173|0.218|0.2179|0.2145|0.2152|0.2161|0.2167|0.2166|0.2157|0.2161|0.2133|0.2143|0.213|0.2094|0.2114|0.213|0.2146|0.2146|0.2142|0.2161|0.2191|0.2189|0.2182|0.2198|0.2203|0.2206|0.2236|0.2283|0.229||0.2277|0.2242|0.2226|||0.2205|0.2212|0.2152|0.2123|0.2111|0.2102|0.2083|0.2033|0.2071|0.2091|0.2056|0.204|0.2021|0.2014|0.2011|0.2017|0.2003|0.2006|0.2018|0.2011|0.2016|0.2006|0.2|0.2013|0.1994|0.1981|0.1975|0.1968|0.1954|0.1962|0.1942|0.1941|0.1972|0.1965|0.1967|0.1966|0.1969|0.1972|0.1934|0.1929||0.1901|0.1874|0.1841|0.182|0.1827|0.188|0.1876|0.1891|0.1873|0.186|0.181|0.1813|0.1843|0.1873|0.1903|0.1896|0.1936|0.1944|0.1952|0.194|0.1938|0.1935|0.1945|0.1943|0.1957|0.1966|0.1992|0.1982|0.1974|0.1993|0.1995|0.201|0.2032|0.2018|0.2026|0.2014|0.1989|0.1965|0.196|0.1974|0.1976|0.1961|0.1953|0.1974|0.1962|0.1949|0.195|0.1966|0.1996|0.1979|0.1977|0.1975|0.1946|0.1962|0.2006|0.2005|0.2031|0.2016|0.2016|0.2005|0.2001|0.1993|0.198|0.1996|0.2012|0.2007|0.1992|0.1974|0.1975|0.1955|0.1952|0.1941|0.1912|0.1933|0.1925|0.193|0.1887|0.1842|0.1835|0.1805|0.1846|0.1892|0.189|0.1886|0.1898|0.1893|0.1906|0.188|0.1865||0.1855|0.184|0.1851|0.1852||0.1873|0.1844|0.1857|0.1868|0.1857|0.1838|0.1816||0.1837|0.1822|0.181|0.1832|0.183|0.1822|0.1836|0.183|0.1776|0.1835|0.183|0.1916|0.1952|0.1963|0.1896|0.1892|0.1871|0.1846|0.1839|0.182|0.1854|0.185|0.1853||0.1818|0.1819|0.1813|0.1822|0.1802||0.1813|0.1823|0.1786|0.1791|0.1777|0.1769|0.1705|0.1673|0.1716|0.174|0.1669|0.1692|0.1767|0.1752|0.176|0.1781|0.171|0.172|0.1659|0.1581|0.1553|0.1562
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|223.7|227.21|233.8|234.46|230.6|230.07|230.66|226.05||220.02|219.5|221.7|219.76|218.25|217.2|221.22|220.85||223.04|221.1|224.01|225.33|227.57|226.7|216.77|220.73|221.8|225.8|223|219|216.88|213.79|213.25|212.24|212.47|214.26|216.44|215.71|214.53|210.5|217.22|221.55|223|221.34|226|223.2|225.2|225.66|221.81|217||213.07|210.22|211.64|||209.5|206.61|205.15|204.01|203.15|206.2|199.19|200.8|207.22|206.51|199.54|197.05|198.78|192.31|188.67|189.05|187.8|187.8|185.85|184.37|183.12|181.78|180.04|182.56|184.6|185.85|183.97|182.77|182.1|181.92|180.8|178.83|180.3|172.42|169.75|170.26|167.63|164.9|161.52|161.99||157.44|151.9|154.08|154.2|153.7|158.21|161.1|164.39|163.66|163.87|162.8|163|163.56|166|165.71|165.82|166.87|165.77|166.15|167.04|170.5|168.58|167.22|167.97|169.8|170|171.29|169.6|171.9|176.81|176.42|175.36|181.34|180.34|181.35|178.01|177.52|173.1|171.11|172.33|172.4|175.94|178|178.6|181.1|181.01|180.51|182.48|182.62|185|184.73|184.84|183.5|185.58|189|189.25|189.2|190.71|191.25|189.32|187.88|186.83|185.81|187.13|183.35|182.17|181.72|181.61|180.91|183.42|183.6|184.2|184.12|184.4|186.07|186.25|183.88|182.87|181.06|179.8|192.48|195.5|197.22|198.4|197.55|197.75|198.53|194.77|194.4||193.24|192.58|190.51|190.55||194|192.62|193.82|191.85|195.21|195.2|191||195.15|200.53|201.57|202.97|201.51|200.6|202.01|198.72|197.15|193.2|194.17|193.15|196.3|195.1|192.21|191.4|192.79|191.1|185.14|183.85|181.68|183.8|183.2||183.1|185.5|187.05|187.3|184.52||189.62|188.53|185.76|185.69|185.1|187.5|180.33|179.05|183|183.54|182.75|182.56|188.3|186.07|190.51|189.88|188.1|189.8|189.44|185.72|180.25|177.5
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|500|507.5|506.5|495.4|490|493.75|498|491||502|501.55|501.15|500.5|499|489.1|490.05|486||484.6|490.5|495|497|500.7|499.1|496.8|500.45|505|510.2|510.6|505.05|505.1|508.4|507|508|506.3|501.1|509.4|523|510|523|512.8|511.6|507.55|501.1|492.05|482.2|478.5|479|476|464.6||460|458.1|450.5|||452.3|447|443.7|439.9|439.9|440.4|434.9|433.7|441|440|441.2|442.2|444|440|441|440|439|439|435.6|434.3|433.9|435|442.6|442.2|440|439|437.05|437|447.15|453.55|457|457.4|463|465.95|456|452.05|452.55|451.25|450.7|450.2||452.4|450.1|449.7|455|451.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|838|832|843.6|847|853|852|845|840||856|855|852|848|836|840.4|904.2|918||917|906.4|910|905.6|925.4|925|920|926.2|925.2|931.2|939.6|936.8|942.6|934.4|943.4|930.2|936.2|917.6|928|932|927.6|914|912|903.2|910.4|900|901|892.6|895|891|897.6|895.2||890|888.8|868.4|||863.2|860.4|857.8|850.4|848.4|852|853.6|847.8|849.2|855.2|872|865|872|871.2|862|882.2|880.6|893.4|900.4|898|898.2|903.8|902.8|910.2|903|890|891.6|901|903|899.4|942.4|936.6|936.2|921.2|927.2|921.2|923.2|930.2|900.2|893||887|887.6|882.6|871|870|885.2|904.8|925.6|908.4|902.6|865.4|864|869|867.4|855.8|855|842.4|841.2|863.8|869.6|871.2|869.4|850|853.2|843.2|867.6|861.2|858.8|859|854.2|860.4|855.8|849.2|839.2|830.2|819.2|813|804.4|802.4|782.2|801.2|780.2|783.2|776.6|783.6|775|776.4|774.4|768.4|770.6|770.2|766.4|762.2|757|722.8|775.4|775|783.4|783|776|765.2|763.2|765|762.6|751.6|747.6|734.2|732.6|731.2|737.4|735.6|732.4|721.4|725|728.6|725|709.4|714.2|706.2|703.8|700|710.2|711|715.6|726.2|709.4|724.6|720.8|680||700.8|697.6|699|685.8||691.4|683.8|660|655|659.2|652.2|630||648.8|660.8|651.6|647.8|635|624|602.2|588.4|586|582.2|589|583.6|588.8|581.4|578|585.2|588|561.2|583.2|570|564.2|572.8|580||587.6|617.4|612.2|606|595||600.6|594.8|583.2|575.6|570|564.2|557.8|561|572.6|573|559|562|598|593|600.4|608.6|602|605|591.2|585.2|571|567.2
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|2370|2454.2|2450|2549|2477|2382.2|2312|2283.2||2405|2640|2580|2515.2|2543|2542.8|2395.2|2336.2||2334.3999|2314|2315.8|2300|2314.3999|2252.6001|2289.3999|2346|2325|2403|2380|2361|2350|2291.2|2330.8|2301.6001|2272.8|2200|2219.8|2193.2|2162.3999|2140.3999|2120|2082.2|1988|2037|2087.2|2021|2012|2036.8|2116.2|2125.2||2130.2|2165.3999|2181.8|||2225|2280|2257|2300.2|2300.3999|2275.3999|2150.3999|2000.4|2100.2|2150.8|2120|2032.8|2040.6|2032.8|1923.2|1854|1831|1860.2|1860|1866.8|1875|1872|1860|1862.8|1850.6|1840.8|1837.6|1833.2|1875.2|1945|1918|1970.4|1963.8|1985|1925|1890.6|1859.6|1827|1809.2|1845||1863|1830|1799.4|1797.2|1750.4|1750.2|1740.4|1750.4|1759|1749.4|1785.8|1780.4|1798|1775.2|1780|1791.6|1805.2|1826.2|1800.2|1884|1886.6|1880|1860|1879.4|1893.2|1930.2|1859.6|1850|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|5.0675|5.111|5.126|5.05|5.03|5.0405|5.02|5.005||5.002|5.02|5.041|5.0125|5.08|5.086|5.136|5.078||5.145|5.18|5.18|5.2545|5.268|5.2455|5.215|5.2855|5.331|5.3115|5.3145|5.293|5.2855|5.2635|5.3|5.252|5.241|5.3445|5.438|5.4345|5.353|5.2765|5.3|5.384|5.3745|5.3565|5.4|5.3295|5.3655|5.4215|5.39|5.4015||5.3905|5.321|5.3125|||5.295|5.282|5.28|5.245|5.25|5.1675|5.1105|5.1|5.205|5.2055|5.195|5.2|5.1805|5.2785|5.2875|5.3265|5.151|5.149|5.165|5.1805|5.185|5.155|5.136|5.1805|5.135|5.12|5.1595|5.173|5.1565|5.1705|5.088|5.1195|5.19|5.153|5.1635|5.2755|5.2025|5.1615|5.115|5.153||5.0845|5.016|5|4.955|4.96|5.151|5.168|5.271|5.216|5.1915|5.0715|5.056|5.1625|5.2|5.2205|5.22|5.282|5.2625|5.3125|5.253|5.4055|5.43|5.35|5.4|5.5295|5.7|5.6475|5.5705|5.5|5.564|5.608|5.661|5.7|5.565|5.54|5.5565|5.535|5.391|5.3|5.158|5.182|5.261|5.28|5.308|5.3555|5.152|5.161|5.253|5.252|5.285|5.2805|5.3235|5.2605|5.363|5.456|5.5355|5.5225|5.6085|5.58|5.52|5.5355|5.611|5.5585|5.7515|5.767|5.765|5.772|5.74|5.69|5.6|5.705|5.833|5.6755|5.7|5.574|5.63|5.22|4.977|4.96|4.9845|4.977|5.0005|4.951|5.026|5.0235|5.01|5.04|4.956|4.875||4.841|4.8165|4.8405|4.7905||4.9095|4.8705|4.94|4.883|4.9615|4.941|4.721||4.811|4.94|4.9875|5.0045|4.95|4.903|5|4.925|4.9|4.895|5.0205|4.963|5.0585|4.9815|4.842|4.851|4.811|4.7535|4.711|4.653|4.5735|4.68|4.7655||4.85|4.85|4.88|4.935|4.8605||4.95|5.1175|4.98|4.918|4.8585|4.8755|4.803|4.705|4.941|4.867|4.78|4.842|5.2205|5.1265|5.1555|5.201|5.19|5.17|5.07|4.9035|4.81|4.747
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6059|6294|6314|6360|6267|6109.5|6084|6167||5852|5690|5631.5|5592|5590.5|5545|5731|5676.5||5592|5561|5588.5|5682|5805.5|5772|5501|5546|5560|5654|5698|5644|5529|5491.5|5407.5|5296.5|5365.5|5442.5|5484|5553|5675|5626|5710|5843|5854|5802.5|5852|5715|5706|5615|5451|5425||5304|5180|5186.5|||5146|5114|5101|5087.5|5082.5|5047.5|5040.5|4938.5|5075|5104|5105|5220|5262|5275|5005.5|4980|4953|5035.5|5090.5|4988|5024|5022|4982|5164.5|5236|5141.5|5050|4945.5|4877.5|4850|4818|4796.5|4861|4795|4821.5|4916.5|4702|4420|4272|4279.5||4160|3992|3970|3996|3961|4111|4205|4287.5|4182|4202|4164|4171|4200.5|4231|4326|4364|4428|4411|4431|4398.5|4486.5|4363.5|4313|4390.5|4457|4484|4552|4478|4410|4443.5|4458|4462|4655|4750.5|4821.5|4735|4733|4645.5|4631.5|4664|4684.5|4790|4802|4795.5|4828.5|4917|4960|5056.5|5154|5197|5145|5103.5|5027|5088|5233|5231|5235|5234.5|5252.5|5188|5113|5090|5066|5091|5042|5002|5028|5051|5055|5022|4976.5|4978|4941.5|4963.5|4953|4932.5|4910|4911|4895|4865|4784|4909|5026.5|5061|5405|5429.5|5450|5375.5|5322.5||5279.5|5266.5|5303|5310.5||5437.5|5392|5389|5290|5301|5310|5120||5269|5314|5305.5|5351|5434|5430|5424|5340|5269|5224|5309|5285|5435|5344|5166|5227|5238|5178.5|4935|4874.5|4773|4815.5|4824||4733|4825|4825|4880|4751.5||4816.5|4750|4621|4620|4720|4730|4385.5|4281|4455|4545|4365|4453|4825|4933|5064|5052|5036.5|5052.5|5064|4927|4787.5|4564
06207|13693|/equities/magnit_rts|MOEX|5275|5170|5132.5|5142|5074.5|5031|4966.5|4936||4906.5|4953|5016|4938|4916.5|4872.5|4889.5|4957||5055|5110.5|5076|5211|5271.5|5186.5|5036|5090|5125.5|5110|5005|4953|5005|4987.5|4949|4865|4900.5|4981|5070|5125.5|4983|4918|5045.5|5125|5134.5|5143.5|5150|5345|5351|5425|5410|5439.5||5500|5688.5|5700|||5635|5587.5|5483.5|5420|5339|5287.5|5321.5|5284|5384|5368|5406.5|5445|5385|5321.5|5309|5048|5000|4992|4975|4950.5|4968.5|4961.5|4947|4936.5|4874.5|4806.5|4876.5|4883|4900|4943|4850|4848|4906.5|4831|4766|4754|4880|4797.5|4694.5|4708||4728|4635|4542|4581|4636|4763|4760|4825.5|4831|4829|4867.5|4777.5|4687|4702|4818.5|4785|4676|4597|4695|4692|4858|4872|4853.5|4850|4874.5|4926|5023|4976.5|4966|4918|4717|4691.5|4788|4677|4637|4609.5|4632|4468|4420|4403|4448.5|4540|4528|4537.5|4444.5|4376|4420.5|4560|4652.5|4606.5|4576|4532.5|4438|4523.5|4661.5|4655|4647.5|4676|4593.5|4581|4563.5|4577|4534|4572.5|4591.5|4600.5|4574|4555|4622|4600|4713.5|4680|4692.5|4675.5|4610.5|4480|4276.5|4264|4218|4237.5|4125|4274|4272.5|4224|4184|4235.5|4235.5|4179|4047||4020.5|4114|4134.5|4066||4080.5|3907|3832|3791|3904|3945|3924.5||3930|3911|3916.5|3855|3815|3789.5|3812|3823.5|3750|3728|3735|3608.5|3581.5|3614.5|3566|3592.5|3633|3583|3551.5|3520.5|3507|3518|3573||3640.5|3673|3661|3664.5|3612||3468|3392|3336|3229|3215.5|3187.5|3120|3032|3159.5|3200|3180|3215|3308|3260|3275.5|3287.5|3204|3254|3191|3158|3115|3116.5
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|1795|1800|1805.2|1808.2|1805.2|1841.2|1836.2|1860.2||1860|1936.6|2001|1998|2005|1987.6|2005|1995.2||1996|1985|1993.2|2001|2006.4|2004|1977|2013.2|2010.2|2001|2019|2023|2012.2|1978.4|1971.4|1936|1920.2|1965.6|1961.2|1950|1943.2|1939|1934.2|1925.4|1924|1945.4|1950.2|1940.4|2000.2|2015.8|2006.2|2005||1998.2|1979|1980|||1970|1966|1990.2|1974.2|1960|1959.2|1965.8|1952.2|1980|2021|1978.4|2073.2|2080|2090.3999|2085.3999|2105|2095.6001|2105|2130|2142.2|2152.3999|2157.8|2169.8|2248.2|2191|2170|2152|2160|2130.2|2132.6001|2151.2|2161|2178.6001|2210|2205.8|2210.3999|2202|2236|2159|2125||2100|2071|2080|2099.8|2071.2|2102|2150|2224.3999|2228.3999|2241.8|2261|2275.3999|2250|2242.6001|2241.6001|2235.2|2170|2150.3999|2157|2132.3999|2152|2178.6001|2117.2|2127|2115|2135|2170|2163|2179|2206.2|2188|2170.2|2172.3999|2134|2166|2211.6001|2136.2|2120|2117|2072.3999|2069.2|2169.8|2160|2230|2310.8|2341|2304.8|2262.8|2304|2282.2|2190|2172|2120.2|2110|2083|2060.2|2080|2015|1975|1957|1970|1970|1972|1980|2025|2016|1994.2|1960|1970.2|1985|1915|1905.2|1882.8|1876.6|1835.6|1830|1810.2|1808|1801.2|1790|1781.4|1818|1800.8|1782.6|1835|1852|1763.8|1665|1610||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06209|13690|/equities/mmk_rts|MOEX|53.175|53.6|54.72|55.16|54.525|53.6|52.77|52.6||53.45|54.1|55.025|54.37|53.7|52.04|51.545|51.8||51.68|49.905|50.71|51.5|51.5|51.295|49.14|51.255|51.46|51.33|51.36|51.45|52.705|52.9|52.89|52|50.88|51.575|52.835|53.675|53.805|53.825|55.15|56.775|56.855|55.57|56.06|53.9|53.82|57.42|57.11|56.805||56.4|56.355|56|||55.23|55.02|56.58|56.315|54.765|53.17|51.255|50.215|51.43|52.62|50.865|50.625|48.72|48.255|47.015|46.88|46.1|44.685|44.205|43.9|43.5|42.515|41.07|42.13|42.25|41.825|41.8|41.465|41.485|41.58|41.67|42.1|41.7|40.68|40.1|38.13|38.9|38.255|38.315|38.2||37.8|36.9|35.695|35.565|35.3|35.73|36.51|37.18|36.27|35.65|34.835|34.605|34.525|34.575|35.12|35.05|35.66|35.63|36.375|36.425|37.075|37.28|37.63|38.13|38.49|38.205|38.315|37.83|37.595|38.63|38.065|39.045|38.97|38.24|38.355|38.51|37.22|36.89|36.53|36.205|36.15|36.66|36.895|36.85|37.325|37.65|37.55|38.325|38.585|39.435|39.39|39.59|39.305|39.7|39.425|39.405|39.65|39.6|39.68|39.195|39.34|39.3|39.25|39.645|39.96|39.55|39.5|38.77|38.64|39.31|39.205|39.06|38.225|38.6|38.4|38.41|37.77|37.92|38.28|38.4|37.305|37.67|38.315|38.265|38.07|37.915|38.005|37.63|37.16||36.985|37.16|37.335|37.57||38.92|38.9|39.75|39.13|39.315|39.05|39.955||40.91|42.12|41.565|42.23|42.27|41.81|41.605|40.95|40.16|39.94|39.37|38.5|39.3|38.19|37.62|37.87|37.4|37.23|37.28|36.89|36.72|37.09|37.35||37.85|38.45|39.12|39.26|39.02||39.86|40.12|40.09|39.21|39.09|39.63|38.93|38.26|38.35|38.47|37.81|37.85|39.27|38.86|39.45|39.32|38.65|38.85|38.01|37.46|37.25|37.4
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|166.86|165.41|165.67|163.75|166.26|168.07|167.52|166.46||164.3|168.62|169.72|173.24|174|171.58|171.03|167.7||164.65|160.4|160.01|161.22|162.4|163.41|158.4|159.9|160.4|161.5|158.42|157.31|157.55|157.52|156.79|154.35|156.73|158.06|159.42|161.12|158.41|156.22|158.85|162.65|160.6|159.43|158.38|158.66|158.3|157.54|158.51|159.34||159.5|157.25|158.72|||158.85|158.48|158.02|159.01|160.11|159.93|156.9|152.76|159.69|162.6|162.04|159.45|161.75|165.1|162.69|159.1|156.8|156.55|156|157.14|154.12|152.92|151.36|146.95|142.77|140.15|139.04|137.23|138.4|136.71|135.15|134.09|134.7|133.2|132.67|133.52|137.09|138.59|136.19|133.25||132.39|131.02|133.75|137.2|134.8|139.39|140|140.86|144.23|146|142.28|143.44|146.16|148.44|148.41|147.03|149.09|148.84|149.67|150.82|153.4|148.4|144.78|145.13|146.37|145.18|144.89|143.1|141.35|143.26|140.8|140.41|145.5|144.23|139.8|137.51|137.01|137.85|136.28|135.05|134.55|133.58|129|135.31|136.58|135.2|135.62|138.15|140.67|142.36|143.05|144.5|142.02|143.09|142.61|143.05|141.7|142.66|143.76|142|140.48|139.52|142.56|144.2|140.14|137.27|133.53|131.14|128.63|131.6|130.96|127.5|125.17|124.7|124.37|124.3|124.27|124.01|124.33|123.78|121.32|121.81|123.09|122.37|121.7|118.59|116.4|115.56|113.48||112.74|112.24|111.47|113.6||115.02|114.66|115.1|114.94|115|116.13|111.38||114.06|115.1|114.51|116|117.3|115.83|115.38|114.01|113.39|113.9|114.24|113.77|114.86|114.26|113.3|114.8|114.23|114|113.17|113.11|114.62|125.1|125.7||124.2|122.92|120.92|119.85|117.88||116.97|120.77|118.8|117.85|115.58|116.8|110.25|108.37|111.65|109.52|102.8|102.11|104.1|101.05|105.14|103.93|100|100.35|98.9|96.71|95.27|95.03
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|6.72|6.693|6.811|6.882|6.884|6.917|6.947|6.875||6.827|6.824|6.871|6.752|6.692|6.67|6.712|6.488||6.425|6.356|6.391|6.428|6.487|6.42|6.372|6.38|6.384|6.398|6.373|6.294|6.258|6.217|6.196|6.142|6.095|6.185|6.254|6.293|6.293|6.248|6.308|6.354|6.351|6.338|6.343|6.293|6.308|6.331|6.287|6.204||6.171|6.13|6.142|||6.127|6.131|6.075|6.01|6.001|5.969|5.929|5.912|6.02|5.858|5.94|5.936|5.979|6.027|6.077|6.096|6.123|6.157|6.109|6.082|6.032|5.98|5.955|5.949|5.956|5.889|5.776|5.751|5.718|5.704|5.631|5.607|5.658|5.641|5.698|5.724|5.681|5.651|5.571|5.558||5.493|5.422|5.439|5.462|5.411|5.534|5.55|5.544|5.538|5.526|5.5|5.509|5.503|5.543|5.626|5.64|5.658|5.625|5.668|5.672|5.749|5.735|5.616|5.795|5.791|5.762|5.716|5.659|5.692|5.686|5.668|5.639|5.459|5.774|5.82|5.841|5.812|5.743|5.715|5.762|5.74|5.8|5.773|5.789|5.857|5.803|5.85|5.87|5.855|5.863|5.741|5.89|5.87|5.854|5.93|5.887|5.84|5.88|5.9|5.886|5.885|5.874|5.831|5.9|5.922|5.959|5.901|5.855|5.822|5.837|5.819|5.767|5.729|5.766|5.68|5.652|5.64|5.613|5.583|5.56|5.525|5.581|5.581|5.554|5.614|5.551|5.622|5.616|5.58||5.555|5.502|5.519|5.509||5.556|5.481|5|5.431|5.412|5.375|5.341||5.406|5.458|5.424|5.475|5.45|5.462|5.455|5.413|5.378|5.237|5.291|5.29|5.345|5.335|5.29|5.349|5.388|5.377|5.294|5.275|5.278|5.305|5.354||5.373|5.353|5.373|5.39|5.326||5.318|5.29|5.261|5.222|5.227|5.185|5.19|5.131|5.251|5.308|5.257|5.27|5.525|5.49|5.608|5.63|5.541|5.55|5.437|5.404|5.307|5.374
06212|13691|/equities/mts_rts|MOEX|315.1|315.5|317.75|319.7|318.7|315.95|313.25|313.05||317.4|314.3|315.6|315.15|313.3|311.8|313.9|313.9||319.8|319.05|320.05|322.75|327.5|327.5|323|326.15|329.5|331.55|332|331.6|331.2|330.9|330.2|326.85|328.8|332.75|333|332.45|329.45|325|327.7|330.65|330|331.05|332.75|330.4|330|332.7|335.5|334.8||330.7|332.6|331.9|||326.1|327.9|327.15|325.1|326.1|325.5|323.55|321.5|322.25|321.3|319.5|318.2|318|318.25|320.55|317.65|316.5|317.1|316.2|317.1|320.1|321.25|318.3|316.8|317.4|313.5|314.1|317.6|316.25|318.5|319.2|319.25|320.35|316.65|318.3|320.65|320.55|323.6|320.65|317||316.5|308.2|308.6|308.2|310.1|315.9|316.3|317.2|318|316.65|316|315.2|313.7|320.1|329.2|329.4|329.55|327.5|332.05|329.35|339.4|339.7|337.45|336.4|337.7|338.15|339.85|334.6|336.35|339|335.8|334.35|337|337.1|336.5|333.5|331.6|330.25|331.35|330.05|328.2|331.05|332.2|332.7|333.55|331.6|334.1|341.1|345.85|341.4|342.45|341.3|336.6|338.25|340.2|340.2|339.15|335.8|335.4|329.5|328.2|327.9|328.9|329.65|333.25|330.7|326.55|325.6|324.35|325.75|323|321|319.2|321.25|322.05|321.5|320.2|319.8|317.35|316.1|313.15|315.3|312.5|314|317.85|314|335.3|330.45|329.5||325.5|324.5|323.6|321.65||323.4|322.7|326.35|323.55|323.35|325.55|317.5||322.05|324.8|324.65|324.05|321.7|321.15|326.75|320.55|316.85|318|321.7|326.3|331.55|326.85|325.1|328.3|327|324|320.3|318|315.05|318.05|320.3||320.5|318|317.55|317.35|312.35||317.3|313.5|308.7|307.3|306.1|306.65|299.45|293.5|303.5|304.4|299.25|300.75|307.8|303.55|306.05|308.95|306.1|306.2|297.3|295|295.85|294
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|215.54|212.78|213.52|214.72|211.5|209.14|206.64|206.5||208.8|215.9|222.32|221.2|219.2|215|211.66|209.7||208.36|202.1|203.4|204.5|206.18|205.08|200.64|205.8|204.74|205.7|210.34|209.12|210.9|211.56|211.82|210.04|209.1|212.98|216.6|218|218|216.42|219.5|218.88|217.72|217.76|218.1|211.34|211.88|216.2|215.38|215.34||213.9|213.76|208.92|||205.56|207.42|218.1|220|217.4|216.22|209.08|206.5|210.24|211.64|211.8|207.32|205.28|200.54|197.5|196.78|196.04|191.1|189.02|189.26|193.2|193.02|191.24|196.1|193.98|191.7|189.76|188.7|189.76|190.2|190.72|193.8|198|192.7|191.72|191.62|190.38|188|184|185.7||188.2|183.24|177.8|177.36|175.62|179.24|178.02|178.7|170.7|170.4|169.74|168.02|169.64|168.68|167.12|167.8|169|167.02|172.1|170.84|172.36|171.94|171|171|171.52|171.06|168.36|166.54|163.26|165|165.4|164.72|165.42|166.1|165.64|165.96|162.84|159.02|156.88|158.1|158.52|159.44|160.22|161.06|160.48|152.4|154.08|155.38|157.54|158.82|159.28|159.32|158.08|159.08|159.34|158.76|157.72|158.92|159.28|157.26|153.84|149.22|146.52|147.72|148.08|144.52|144.52|142.58|142.78|144.5|145.38|143.46|140.22|140.84|139.18|138.2|136.68|136.94|136.6|136.68|133.4|135|134.36|138.92|141.78|143.02|143.32|140.62|140.1||138.86|136.86|136.78|136.5||138.02|136.34|138.02|136.16|134.16|132.36|130.92||134.82|136.12|135.92|137.1|138.22|136.72|137.68|136.36|136.8|134.72|135.94|134.02|132.2|128.44|124.32|125.06|124.4|123.2|119.5|117.52|116.02|118.24|122.1||123.92|124.12|124.06|124.7|123.9||125.94|125.08|122.4|123.16|124.4|125.4|124.44|124.3|125.56|125.52|124.58|124.2|129|128.7|131|130.4|129.14|131.12|124.62|121.12|118.74|121.28
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|22502|22304|22276|23730|23224|23092|22714|22270||21866|22132|23156|23550|23328|22760|23200|24224||25800|26530|26332|26130|25972|25436|24878|25100|25028|25226|25466|24828|25240|24564|24682|24438|24250|24776|24826|25614|25740|25670|26060|25814|25728|25458|25612|25728|25430|25636|26008|25552||24590|24116|23812|||23352|23508|23372|23152|23126|23142|23186|22938|23010|23312|23260|23382|23812|23828|23100|22786|22552|22952|22810|22720|21864|21552|21318|21458|21450|21248|21050|20764|20568|20606|20480|20420|20580|20156|20402|20382|20312|20272|19584|19526||19150|18734|18654|18486|18400|19100|19420|19540|19504|19754|19832|19672|19604|19500|19580|19440|19284|18820|18562|18554|18746|18768|18420|18708|18648|18570|18716|18556|18592|18682|18490|18542|19252|19054|19086|19450|19410|19174|19378|19602|19680|19814|19628|19786|19526|19332|19250|19300|19602|19600|19692|19818|19570|19808|20450|20504|20540|20610|20678|20308|20352|20296|20232|20712|20390|19936|19456|19530|19510|19402|19510|19128|18488|18236|18078|18320|18142|18102|17728|17692|17350|17902|18402|18422|18570|17926|17896|18726|18530||18650|18986|19546|19234||19012|18644|18920|18780|19174|19300|18712||19134|19870|20102|20150|19950|19738|21700|21912|21826|22012|22188|21724|22034|21786|21524|22452|21802|21360|20550|20206|20000|20650|20276||20130|19962|19920|19958|19866||20306|20030|19874|19912|19870|19516|18938|18520|19608|19606|19300|19380|20246|19980|20530|20284|19504|19616|19080|18756|18566|18830
06215|13697|/equities/novatek_rts|MOEX|1438|1470|1528.8|1524.2|1480|1465.8|1440|1398.2||1303|1281.8|1307|1288.6|1280.2|1268|1288|1295.8||1326.4|1317.4|1330|1343.2|1382.8|1377.4|1309|1326|1334.6|1364.8|1375.2|1340|1323|1325|1306|1260|1263.4|1317.2|1333.2|1356.4|1356.6|1323.6|1341|1377.2|1370|1353|1370.2|1415|1397.2|1387.8|1361|1313.8||1273|1240.6|1210.2|||1233.6|1225.6|1222|1205|1205|1204.4|1194|1194|1181|1185|1173|1193.2|1212.4|1217.2|1160|1176.6|1187|1198.2|1200.2|1190.6|1201.4|1201.4|1179.6|1235.8|1246|1248.2|1255|1245|1237.2|1240.4|1242.8|1230.6|1222.2|1190.8|1185|1172.2|1145.8|1095.4|1047.2|1036.2||1014.4|937.6|948.8|972|980|1027|1031.2|1035|1028.8|1037|1051.8|1060.2|1054.6|1060.6|1075|1075|1091.4|1076|1083|1092.4|1072.2|1049.6|1042.4|1043.4|1057|1063.8|1078.6|1051.2|1043.6|1051.6|1078|1082.2|1112.2|1103.4|1104.4|1089.4|1083.6|1070.2|1071|1087.8|1084|1107|1090.4|1090.4|1093|1091.6|1098.8|1090.2|1101|1125.6|1131.4|1121|1115.8|1115|1143.6|1147.6|1151.2|1158.4|1136.8|1114|1108|1101.6|1094|1092.8|1063|1056|1058|1077.2|1075.4|1077.8|1070.8|1066.2|1080|1081|1075.2|1095.4|1076.6|1067.8|1061|1057.4|1032|1034.2|1020|1021|1029.6|1025.4|1040.2|1036.4|1025||1010.8|1028.4|1042|1055||1073.8|1057.6|1051|1050|1069.2|1065.4|1036.4||1050|1060|1065.4|1076.4|1064|1053.4|1056.6|1040.6|1018|1025|1067.6|1051|1086.8|1082.2|1063.6|1091|1067|1055.2|1008|1004.8|991.2|1002.6|1005||1000.4|1023.6|1043|1041.6|1007.2||1017|1018|991.8|970.2|954.4|967|951.8|930.4|952|942.2|931.8|941.6|1003.2|1021.4|1048.6|1032.4|1016.2|1021.2|988|950|899.2|883.2
06216|950026|/equities/united-company-rusal-plc`|MOEX|45|43.56|44.505|43.835|42.805|41.715|39.55|38.12||38.4|39|40|38.895|38.665|37.6|39.66|38.505||40.405|39.075|38.58|38.005|37|36.565|35.835|36.05|36.705|36.405|35.42|34.865|35.105|35.12|34.88|34.72|34.6|34.75|35.35|35.82|36|35.65|36.3|36.92|36.85|36.72|37.26|37.05|37.565|38.265|37.53|37.085||36.76|35.655|34.58|||34.8|35.035|34.525|34.255|34.555|34.755|34.43|34|36.355|36.2|39.5|39.75|39.23|39.17|38.74|38.12|39.37|39.125|38.36|38.595|38.32|37.48|36.58|36.2|35.765|36.1|35.58|36.335|35.56|34.505|33.37|32.925|33.05|32.2|32.08|32.105|31.85|31.35|30.865|31.25||30.83|29.9|29.765|30.425|29.9|31.56|32.33|32.535|32.05|32.5|32.66|32.045|31.57|32.04|32.315|32.55|32.01|31.095|30.95|30.625|31|30.805|30.36|30.855|31.38|31.58|31.03|||||32.35|31.975|31.88|32.2|32.31|31.905|31.62|31.115|30.78|31.15|31.205|30.93|30.55|31.11|30.6|30.5|30.505|31.31|31.8|31.73|31.5|30.435|30.545|30.465|30.295|30.295|30.35|29.78|30.15|30.5|30.255|30|29.6|29.045|28.545|22.985|27.75|27.535|27.4|27.005|26.355|26.12|25.9|26.025|25.705|25.78|25.805|25.65|25.605|25.37|26.21|26.315|26.33|26.4|26.06|26.265|26.205|26.15||26.15|25.755|26.12|25.875||26.405|26.325|27|26.57|26.83|26.94|25.9||26.255|27.35|27.15|27.7|26.93|26.515|27.805|27.865|27.515|27.52|27.45|27.105|26.825|26.105|25.82|26.055|25.475|25.7|25.275|25.21|24.92|25.125|25.44||25.705|25.905|26.12|26.075|25.615||26.2|25.92|25.73|25.785|25.5|25.465|25.065|24.55|25.32|25.43|24.77|24.72|25.485|25|25.635|25.55|25.13|25.805|24.8|24.56|24.36|24.11
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|4130.5|3981|4060|4144.5|3960.5|3851|3824|3743||3882|4079.5|4482|4602|4444.5|4200|4275|4512.5||4755.5|4492|4486.5|4400|4654|4676|4536|4700|4642.5|4650|4680|4190|3991.5|3978|3877.5|3678|3568|3512.5|3532.5|3900|3930|3850|3872.5|3943.5|3814.5|3722.5|3485|3460.5|3460|3345|3330|3270||3220|3209.5|2996|||3202|3170|3142.5|3130|3108|3131|3209|3178|3119.5|3181.5|3168|3040.5|3012.5|3106|3267.5|3300|3260|3351.5|3428.5|3085.5|3003|3000.5|2967.5|2913|2900.5|2888|2674.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|26.81|27.08|27.055|27.115|27.12|27.36|27.42|27.13||27.665|27.415|27.605|27.535|27.555|28.205|28.5|28.495||28.33|27.795|27.615|27.95|28.7|28.705|28.53|28.805|28.64|28.55|28.695|28.84|28.915|29.505|29.75|30.005|29.6|30.25|30.92|31.3|31.705|31.72|31.6|31.55|31.365|31.315|31.35|31.385|31.23|31.41|31.57|32.005||33.06|32.03|31.765|||30.8|30.635|30.555|30.155|31.14|31.01|30.89|30.94|31.5|30.885|30.515|29.755|28.72|29.035|29.35|29.78|30.04|29.88|30.36|30.595|29.205|27.605|26.78|27.15|26.865|26.565|26.5|26.73|27.495|27.61|28.205|28.05|28.02|27.8|28.2|28|27.905|27.75|28.27|27.61||27.295|26.86|27.06|26.755|26.35|25.9|26.655|27.795|27.7|29.5|29.8|29.65|29.2|29.8|29.875|30|30.905|31.21|32.72|32.9|33.01|33.34|33.635|33.2|33.17|33.5|33.205|33.08|32.51|32.86|33.47|33.195|36.02|36.65|37.27|37|35.555|34.965|34.92|34.25|34.5|34.985|34.59|34.25|35.01|36.675|35.695|34.05|33.71|31.9|31.185|30.4|30.215|31.5|32.055|32.505|31.005|30.375|31.005|29|29.75|30.6|33.505|34.04|35.92|35|37|37.755|38.735|38|35.025|37|34.765|29.52|26.75|26.615|26.01|25.81|25.985|26|25.715|26.01|24.1|22.905|22.68|22.81|22.77|23.415|23.33||22.9|27.15|26.885|26.155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|3933|3911|3905|3908|3881|3941|3918|4003||4011|4010|4077|4002|3963|3931|3914|3878||3860|3654|3670|3719|3704|3695|3617|3618|3583|3611|3650|3665|3652|3625|3607|3593|3612|3586|3585|3605|3460|3432|3372|3394|3395|3367|3354|3337|3331|3316|3334|3331||3282|3186|3131|||3124|3089|3080|3092|3115|3230|3185|3143|3110|3109|3091|3064|3046|3033|3050|3046|3034|3041|3022|3050|3057|3009|2988|3030|3032|3022|3045|3061|3059|3069|3085|3063|3016|2992|3007|2950|2962|2944|2838|2800||2796|2771|2726|2792|2782|2766|2752|2744|2733|2755|2778|2787|2773|2776|2804|2820|2845|2828|2855|2840|2852|2837|2801|2821|2845|2795|2745|2716|2689|2679|2671|2706|2715|2704|2720|2734|2731|2716|2725|2741|2730|2671|2735|2724|2701|2713|2719|2701|2745|2765|2743|2752|2752|2781|2788|2786|2765|2770|2741|2711|2700|2683|2676|2685|2703|2638|2643|2670|2656|2629|2610|2604|2571|2576|2566|2586|2586|2583|2597|2595|2518|2543|2562|2593|2601|2593|2592|2559|2606||2608|2602|2602|2598||2631|2646|2645|2627|2680|2740|2724||2748|2786|2783|2764|2782|2782|2778|2787|2724|2785|2805|2797|2783|2760|2738|2736|2721|2707|2722|2724|2718|2723|2720||2717|2723|2710|2712|2640||2693|2749|2730|2719|2656|2702|2698|2598|2612|2600|2575|2561|2548|2518|2536|2515|2458|2447|2434|2425|2439|2414
06220|13789|/equities/pik_rts|MOEX|739.4|738.2|724.1|715.4|732|735.1|750|735.7||753.1|760|772.3|751|745.5|765.4|771.8|767.7||772.7|758.7|752.9|750|758.7|756.3|721.4|733.7|737|757.5|756.2|741.9|729|723.1|695.3|692.9|672.2|671.5|673.6|678.9|652.3|640.7|637.8|621.5|611.2|597|591.6|582|584|592.2|592|593||592.9|594.7|595.3|||593.1|591.6|585.4|581.2|578.4|577.7|571.9|570.6|577.8|581.8|581.5|576.2|577.5|580.4|584.3|583.1|588|588.2|590.4|592.1|591.2|591.7|591|590|590|593.3|593|586.8|595|594.6|592.6|588.6|586|584.5|585.9|585.4|583|580.2|574.1|565||559.1|557.9|563.9|562.5|561|575|578|592|596.6|596|600|595|582.2|580.1|573.5|564.5|562.2|547.1|564|567|568.5|565.4|562.9|566.2|565.3|564|559|555|554.9|550|547.1|541|559|558.3|566.6|564.1|560|555|564|551|550|533|528|526|521.1|503.4|498|496|496|494.2|493.5|492.5|492|492.1|491.5|491.5|496.1|493.8|492|484.1|484.9|492|493.5|493.9|494|494.5|488|486.5|489|480.5|455|454.9|445.9|446|453.1|435.1|429.1|424.4|423.4|418.1|400|400|409.8|416.2|419.3|423.8|421.1|424|424.2||423.1|422|420.1|419.2||419.9|411.2|413.5|409|405.4|393|387.4||390|390.6|390.1|387.9|386|381.1|378|374.7|375|375|372.4|369.1|368.4|368.1|367.1|366.2|365.2|362.6|363.5|364|367.5|373.5|376.1||376|381|385|389.7|387||389|392.3|391.3|389.1|385|386.5|379|379|386.8|387.3|382.2|385|391|391|394.8|395|395|393.3|403|411|406.6|405
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|1538.8|1513.2|1518|1511.9|1505.3|1516.6|1503.2|1500.3||1468.3|1465.1|1492.5|1467.9|1491|1477|1517|1557.7||1575|1565|1564|1588|1642.2|1642.3|1609.4|1629|1644.2|1656.2|1671.4|1653.4|1640.1|1695|1693.2|1671.8|1634|1618|1635|1697.8|1705|1675.6|1686|1661|1640.8|1670.5|1656.2|1696.2|1713.1|1705|1752|1761||1816|1798|1750.2|||1726.6|1687.5|1678.6|1683.8|1691.4|1680|1670.3|1663.4|1665.6|1640.1|1611.7|1593.8|1589|1631|1625.3|1637|1631|1594.9|1611.1|1651|1636.6|1598.9|1567|1590.6|1591|1571.4|1579|1616.1|1680.5|1682.4|1660|1686|1691.2|1700|1691.4|1660|1676|1672|1830.1|1800.1||1734.2|1680|1639|1676|1530|1745.5|1741.5|1743.2|1772.5|1732|1764.1|1786.9|1771.4|1760.1|1719|1710.1|1700|1680.2|1658.8|1660.6|1660|1687|1691.2|1666.3|1677.4|1685.1|1659|1639.4|1584.2|1603.9|1633.9|1641.4|1726.9|1771.1|1877.4|1872.3|1863.5|1897.9|1892.8|1861|1902.3|1923.9|1894.3|1904.1|1964|2005|1965.2|1942.6|1927.8|1914|1917.3|1902.6|1866|1872|1885|1945.2|1900.2|1880|1872.9|1791.2|1786.3|1902|1887.9|1930.2|1897.9|1805|1836.5|1829|1781.4|1783.9|1732.2|1700.1|1623|1564.2|1519|1485.4|1451|1425.2|1423|1417.3|1365.1|1429.7|1411|1421.1|1406.1|1392.2|1384.5|1372|1343||1366|1200|1320.2|1319.8||1314.7|1305.7|1282|1273.2|1271.3|1264.7|1264.7||1320.1|1272.8|1231.4|1210.7|1211.6|1283.5|1281|1383.7|1382|1401.5|1418.2|1383.6|1449|1460|1462.6|1458.1|1507|1477.8|1513|1472.2|1456|1443.7|1428.5||1491.1|1489|1522.4|1517.3|1520.3||1501.6|1487|1541.4|1544.8|1540|1502|1460|1430.2|1382.8|1389.5|1425.2|1415.1|1436.2|1375.4|1368.4|1301.6|1270|1287|1302.1|1288|1280|1282.3
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|14170|14094.5|13990|13990.5|13974|14144|13954.5|14350||14115|14040|14400|14115|14000|13920|14010|13706||13860|13617|13665.5|13912.5|14328|14359|14290|14319|14276|14450.5|14464|14410|14308.5|14499.5|14575|14377.5|14279.5|14542.5|14783|14815|14739|14660|14937|14656|14620.5|14715|14800|15015|15328.5|15252.5|15334.5|15304||15522|15611.5|15400.5|||15141|15127|15125|15142|15109|15057|15004.5|15330|15138|14754|14540|14400|14010|14119|14333|14510.5|14630|13975.5|14280|14416|14543.5|14547|14350.5|14472|14580|14259|14362|14454.5|15315|15440.5|15608|15730.5|15907.5|15825.5|15650|15464.5|16010|15802.5|17056.5|16610||16235.5|15524.5|15127|15421|15455.5|16050.5|16078|16316|16620|16667.5|17037|17149|17255|17085.5|16690|16615|16715|16780|16551|16425|16400|16475|16369.5|16125|16247.5|16273|16224.5|16161|15870.5|15800|16126|15902|16789.5|16280|16886|16776|16778|16762|16607|16518|16820.5|17230|16928.5|16763.5|17253.5|17707.5|17890.5|18052|18077.5|17800.5|17820.5|17588|17420|17317|17560.5|17887|17517|17183.5|17122|16526|16750|17710|17755|18023|17450.5|16707.5|16720|16466|16075|16215|16028|15477|14452|13921|13503.5|13251|13121.5|13105.5|12940|12825.5|12366|12765|13056|12921|12556|12453|12125|11933.5|11780||11851|11718|11628|11508.5||11234|11095.5|10802|10670|10395|10345|10315||10616|10456|10075|9952|10150.5|10450.5|10400|11032|11159|11268|11201.5|11020|11628|11750.5|11755|11754.5|11980|11971|12090|12160|12100|11934|11682.5||11857|11333|11830|11805|11835.5||11925.5|11750|11811.5|12055|11922|11910.5|11812|11342|11203.5|11570.5|11602|11375.5|11554|11292|11101.5|10937|10846.5|10710|10426.5|10130|9850|9952
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|800|793.5|811|810.5|806|806|796|792||766|778|800.5|811|808|782.5|791|808||825|825|824|838|867|876.5|853.5|837|829|811.5|771.5|771.5|773|763|751.5|744|739|750.5|756|763.5|757|765|766|770.5|768.5|763.5|761|770|761|755.5|770.5|773.5||770|763|759|||755|754.5|754|775.5|762.5|778|752|733.5|745|732|760|771.5|791|804|763.5|1015|1042.5|1036|1065|1085|1100.5|1110|1100|1120|1116|1097|1100|1105|1152|1155|1266|1261|1247|1232|1225.5|1222|1206|1211|1201|1203.5||1175|1152|1150|1152|1123.5|1150|1151|1190|1196.5|1202|1210.5|1227|1250.5|1261|1290|1300|1299|1287|1325|1312.5|1340.5|1350.5|1304|1325.5|1340.5|1350.5|1321|1262|1230|1232|1204|1202|1240|1217.5|1232.5|1190.5|1177.5|1192|1200.5|1194.5|1213|1210|1204|1222|1266.5|1260|1325.5|1325|1347.5|1365.5|1389|1390|1404.5|1397|1405|1440.5|1423|1449|1440.5|1377|1440|1465|1441.5|1420|1426|1415|1416|1391.5|1355.5|1321.5|1295.5|1299|1299|1292|1232.5|1201|1307.5|1312.5|1285.5|1267|1256|1271.5|1278|1257|1251.5|1300|1273.5|1260|1227.5||1202.5|1188.5|1200.5|1210||1171|1143.5|1110.5|1040.5|1007|989.5|962||980|1013|1018|996.5|990|985|990|974.5|974.5|978|992.5|992.5|995|986.5|972|971|985|930.5|900.5|880|862|915|947||924|910|927|925|919||916|896|900|887|883|894.5|870|858|892.5|900.5|880|905.5|883.5|870.5|877|865.5|866|852|823.5|815.5|818|833.5
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|541|551.25|559.3|572|566.4|563.05|557|556||541.55|533.2|527.6|518.85|521.45|520.45|517.95|511.15||509.1|504|505.5|505.7|520.5|508.2|488.6|488.15|489.35|492.4|496|490.35|484.2|482.15|479|469.5|472|475|480.55|488.1|485.4|485|495.65|507.55|506.65|505.25|498.2|484.05|476.25|466.25|464|463.8||443.7|433.3|433|||433.4|430.15|434.35|433|429.2|427|417.75|417.45|438.9|438.8|437.5|435.85|438.6|445|434.5|429.6|426.7|437.55|437|428.2|439.3|441.8|444.6|456.65|463.8|467.6|462.3|463.65|446.15|443.05|436.25|419.8|415.65|408.55|410.55|415.85|392.25|378.15|378.15|372.35||358.35|342.1|343.6|345|350.5|372.05|373.6|378.5|380|381.35|380|379.5|377.95|379.2|376.4|378.15|382.7|383.8|386.1|385.45|389.85|381.25|378.1|382.1|381.7|380.8|380.45|376.95|369.15|370.15|366.75|363.4|374.5|378.65|381.8|373.1|370.65|365.5|365.65|367.35|364.5|367.45|365|363.3|367.3|369.8|371.25|378.8|388.3|391.9|386.7|383.25|377.6|379.1|385.4|386.15|383.2|382.65|376|368.55|366.7|366.6|365.2|362.45|359|355|355.25|353.5|352.6|355.45|355|356.3|357.4|358.1|362.2|362.2|355.9|358.35|355.85|353.35|349.05|354.3|356.8|360.65|362.75|364.55|367|362.95|362.5||359.5|361.7|366|362.2||372.5|370.5|373.7|369.25|371.05|370.25|359.55||370.5|397.25|394.3|395|393|387.65|388.4|379.8|376.35|370.4|372.5|366.35|374.4|366.5|358.1|364.4|373.25|371.55|355.65|349.35|344.55|345.85|345.2||340.25|336.75|335|334|325.05||330.3|326.5|318|319.3|322.5|324.1|299.1|293.5|307.8|307.3|296.25|304.05|327.4|334.4|342.15|341.5|335.7|337.55|340.25|340.55|324.65|304.2
06225|21316|/equities/rosseti-ao|MOEX|1.585|1.5851|1.657|1.6588|1.658|1.65|1.6577|1.6757||1.6567|1.6553|1.6671|1.678|1.6811|1.6751|1.689|1.6752||1.7|1.7019|1.7286|1.7395|1.725|1.725|1.7|1.7029|1.699|1.6893|1.6765|1.6572|1.6221|1.6239|1.617|1.6147|1.6015|1.6265|1.6582|1.6745|1.6464|1.642|1.6606|1.6928|1.6882|1.7|1.7|1.7089|1.7177|1.7379|1.7544|1.7563||1.7535|1.7535|1.7569|||1.75|1.7577|1.713|1.7|1.6971|1.6951|1.6845|1.666|1.7025|1.7005|1.6516|1.6533|1.642|1.6415|1.665|1.6815|1.6916|1.6866|1.685|1.6923|1.7004|1.6867|1.6781|1.7109|1.6925|1.675|1.688|1.7|1.67|1.6645|1.668|1.6621|1.67|1.636|1.6275|1.6033|1.5717|1.5638|1.511|1.4867||1.4766|1.4218|1.3972|1.3599|1.3711|1.431|1.465|1.4234|1.3741|1.3666|1.351|1.3581|1.378|1.398|1.3867|1.3956|1.4143|1.4105|1.4205|1.42|1.45|1.4401|1.425|1.4336|1.4617|1.452|1.4671|1.4434|1.4591|1.457|1.482|1.4751|1.5101|1.4463|1.4542|1.4714|1.4702|1.4335|1.4227|1.4158|1.413|1.4386|1.4333|1.4464|1.4478|1.447|1.441|1.4759|1.5025|1.4862|1.5062|1.5163|1.5053|1.528|1.5622|1.563|1.5704|1.5767|1.593|1.583|1.5808|1.5777|1.567|1.5851|1.6006|1.6113|1.5868|1.5632|1.5602|1.5852|1.586|1.6024|1.5601|1.5991|1.5961|1.5626|1.5151|1.508|1.5022|1.5002|1.5044|1.532|1.525|1.528|1.523|1.513|1.535|1.528|1.494||1.492|1.508|1.505|1.51||1.53|1.495|2|1.512|1.526|1.522|1.426||1.436|1.534|1.54|1.57|1.593|1.566|1.646|1.693|1.654|1.563|1.556|1.55|1.54|1.453|1.373|1.371|1.322|1.307|1.294|1.283|1.291|1.275|1.287||1.276|1.285|1.289|1.281|1.252||1.263|1.278|1.252|1.227|1.223|1.227|1.201|1.19|1.227|1.251|1.223|1.251|1.308|1.291|1.318|1.303|1.226|1.155|1.201|1.189|1.168|1.138
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|107.1|109.17|108.91|107.68|107.52|106.51|105.71|105.31||105.38|106.06|109.43|109.1|108.27|107.83|108.4|107.34||107.24|107.6|103.87|103.05|104|104.13|101.23|102.31|103|103.89|103.63|103.37|103.2|101.9|102|100.07|100.61|102.7|103|101.28|102.55|100.28|100.6|98.82|98.7|98.44|98.35|98.48|98.26|98.76|98.31|99.32||98.63|96.41|96.51|||95.68|95.04|94.77|94.36|93.56|93.33|93.66|92.1|94.71|94.66|95.24|95.13|96.12|96.02|96.58|96.15|96.32|96.15|96.84|95.92|95.2|95.1|94.71|94.69|94.31|94.34|94|95.07|94.6|94.89|95.04|94.85|95.2|96|94.51|94.57|94.04|94.32|92.9|93.19||92.33|91.12|90.62|91.41|91.38|93.64|94.55|94.51|93.88|93.52|92.91|92.92|92.41|93.2|93.95|93.5|92.56|92.56|94.5|94.85|95.68|94.43|95.91|96.15|97.87|97.36|98.01|96.71|95.9|97.01|96.69|96.25|96.5|96.29|95.95|95.07|94.98|94.46|94.11|93.93|93.62|95.8|96.62|96.01|95.65|96.12|95.66|96.6|96.91|96.84|96.64|96.68|95.29|96.53|99.5|99.21|98.55|97.47|97.31|96.55|96|95.75|95.2|95.16|93.31|90.64|90.2|89.88|89.67|90|90|89.47|88.91|89.6|88.41|84.08|86.54|86.71|86.52|85.91|84.81|86.54|85.3|85.6|86.6|87.72|88.42|87.63|87.5||87.7|87.54|85.96|83.23||85.01|85.05|84.18|82.15|81.91|80.67|81.24||82.71|84.02|83.07|83.93|84.02|83.18|83|83.01|82.01|81.21|80.77|80.24|81.13|81.7|80.74|81.26|82.05|81.91|81.1|80.73|79.73|79.92|81.7||81.02|81.57|81.34|81.6|79.39||80.4|81.34|78.71|77.5|77.28|77.23|76.53|75|77.81|78|73|77.79|77.19|76|77.3|77.9|76.3|77.59|74.04|71.74|71.56|71.18
06227|13754|/equities/gidroogk-011d|MOEX|0.8|0.8062|0.8077|0.8084|0.8092|0.805|0.8075|0.8045||0.795|0.7934|0.7962|0.7848|0.7805|0.7698|0.774|0.7717||0.796|0.8009|0.8063|0.8057|0.8045|0.8045|0.7887|0.7912|0.7905|0.7973|0.7924|0.7883|0.7853|0.7834|0.7825|0.7775|0.7748|0.7806|0.787|0.7767|0.783|0.7792|0.7909|0.8022|0.8021|0.7873|0.796|0.7956|0.7968|0.8081|0.7951|0.791||0.7878|0.7813|0.7788|||0.782|0.781|0.7825|0.777|0.7738|0.7716|0.757|0.7501|0.7651|0.769|0.7641|0.7581|0.775|0.7802|0.7811|0.779|0.7754|0.7757|0.7788|0.7768|0.7683|0.7754|0.7718|0.7764|0.754|0.7471|0.7535|0.7533|0.7483|0.7476|0.7508|0.7502|0.7591|0.7622|0.7454|0.7522|0.757|0.7515|0.7343|0.7355||0.726|0.7141|0.7131|0.7138|0.7055|0.717|0.7218|0.7277|0.721|0.7157|0.6918|0.6912|0.7131|0.716|0.7173|0.7144|0.7134|0.7119|0.7253|0.754|0.7628|0.7667|0.7624|0.759|0.7537|0.7475|0.7538|0.7487|0.747|0.7519|0.7469|0.7399|0.7592|0.7421|0.7427|0.7435|0.7386|0.7382|0.7338|0.7182|0.7166|0.7213|0.7211|0.7206|0.726|0.7301|0.7251|0.7365|0.7407|0.7307|0.7243|0.7135|0.7117|0.7202|0.7431|0.7444|0.7427|0.7475|0.748|0.7411|0.7477|0.744|0.7455|0.7553|0.7591|0.7657|0.7605|0.7571|0.752|0.7422|0.7381|0.739|0.7311|0.7515|0.7625|0.7627|0.7494|0.7481|0.7431|0.745|0.7368|0.7543|0.7507|0.748|0.7471|0.7144|0.7755|0.761|0.7373||0.7288|0.7345|0.7282|0.7675||0.803|0.8036|0.8071|0.8173|0.8146|0.785|0.757||0.7731|0.764|0.767|0.74|0.7167|0.7004|0.7038|0.6943|0.6872|0.6829|0.6863|0.68|0.6731|0.661|0.6435|0.6467|0.664|0.6555|0.6408|0.6329|0.6279|0.6341|0.6276||0.6224|0.6304|0.6292|0.6325|0.616||0.622|0.6278|0.6187|0.6133|0.6118|0.6245|0.6125|0.5922|0.6005|0.6095|0.5877|0.5852|0.607|0.6114|0.6257|0.6287|0.6233|0.6303|0.632|0.619|0.603|0.582
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|278.24|279.6|288.61|285.28|282.82|282.3|281|277.56||272.76|273.63|277.63|271.6|271.13|266.43|270.65|269.42||268.12|264.19|266.21|267.56|268.27|267.07|258.55|263.75|265.2|267.19|272.32|268.87|262.34|261.05|263.05|258.73|257.36|261.17|265.02|262.61|261.65|266.78|272.84|276.77|276.42|272.95|276|279.06|283.1|286.7|279.48|275.11||271.62|270.28|270.61|||270.12|271.26|269.73|268.28|267.13|260.22|257.05|259.7|268.52|276.54|276.14|276.07|277.1|279.78|275.2|275.87|271.52|268.1|264.5|260.85|258.8|249.8|245.98|248.03|247.44|246.55|239.57|238.52|236.57|237.34|242.59|243.41|244|238.62|240.22|236.89|226.27|218.7|213|211.43||203.8|196.15|200.61|203.64|202.3|206.66|210.5|209.15|207.84|208.9|202.5|201.55|200.5|201.95|204.78|204.77|204.57|204.4|207.26|209.03|208.35|207.72|206.5|226.86|223.25|223.1|227.35|226.25|225.75|227.61|225.46|223.49|229|228.57|230.15|227.39|222.13|219.75|215.79|216.8|216.29|220.5|216.75|218|220.85|226.01|225|225.19|225.6|224.7|226.9|230.2|227.35|230.33|235.19|235.69|234.5|238.47|238.57|233.03|226.21|224.51|224.46|224.35|224.31|225.63|221.3|217.43|215.34|215.63|215.25|215.15|197.73|215|213.56|214.38|209.08|209.86|208.63|207.65|205.7|208.11|206.57|208.1|209.3|210.51|212.94|209|204.28||202.36|200.97|201.76|200.75||206.43|204.28|204.55|202.72|206.94|207.52|202.3||206.01|211.82|215.44|217.45|213.6|212.55|213.51|204|201.81|199.17|198.4|193.32|192.11|188.8|188.6|191.5|186.6|186.8|185.4|183.33|183.5|186.66|191.2||194.6|195.06|194.3|194|193.26||195.46|192.86|188.17|188.43|187.7|188.68|184.5|183.65|187.31|188.28|183.53|186.06|196.1|197.32|200.7|199.3|195.12|193.02|186.42|184.28|182|182
06229|13712|/equities/sberbank-p_rts|MOEX|254.85|255.05|261.1|259.8|257.29|256.27|256.64|252.39||249|249.14|251.81|248.72|249.72|246.35|249.27|247.85||247.3|244|245.81|246.11|247.7|246.55|238.58|242.83|243.5|246.07|248.58|246.17|241.41|240.25|241.95|238.1|237.32|240.9|243.57|242.72|241.65|241.9|248.55|251.76|251.12|246.6|248.3|249.16|251.02|254.6|249.07|247.3||245|243.7|242|||240.41|242.72|241.5|239.51|238.22|235.26|227.5|230.5|240.7|248|243.55|242.74|243.8|249.9|247.66|249|246.37|243.5|239.67|236.41|234.2|229.17|226.81|226.8|226.43|224.67|220.7|219.78|218.76|219|222.24|221.55|222.56|219|218.3|219.2|211.6|206.12|202.43|202.01||195.82|189.27|192.49|191.5|191.01|195.89|197.55|196.62|195.78|195.97|193.1|192.5|192.3|194|195.1|195.08|198|197.53|200.22|199.91|200.05|201.07|199.5|219.3|218.2|218.1|220.33|219.01|218.52|220.57|218.55|216.55|221.01|220.01|220.81|218.01|215.08|210.94|209.5|210|209.03|212.63|207.4|209.7|212.05|215.62|214.57|215|215.66|214.82|216|217.6|213.2|213.7|215.09|215.44|215.5|217.22|218.23|214.5|210.72|209.22|208.52|208|208.21|208.62|204|203.14|200.38|200.18|199.59|198.74|196.67|197.53|196.75|197.9|193.52|193.44|191.85|191.25|189.02|190.8|190.1|191.39|191.57|192.12|195|191.98|188.99||187.75|186.02|186.72|186.1||190.2|189.2|190.17|187.71|191.29|192.58|186.53||190.56|195.42|195.12|198.76|194.77|192.08|193.51|184.29|182.51|180.7|179.11|176.4|176.79|174.93|175.22|176.25|173.3|173.3|173.54|172.25|172|174.02|176.57||178.23|179.58|178.54|177.4|174.59||176.45|176.3|171.78|171.7|170.16|171.26|166.4|166.44|171|165.5|169.4|171|179|180.52|184.46|184.43|181.54|181.36|175.55|173|171.17|172
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1406.2|1414.4|1410|1398|1350|1339.8|1301.4|1286.6||1321.6|1327.2|1358|1351.2|1328.6|1325.8|1305.8|1292.4||1303.8|1271|1275|1286|1280.4|1277|1247.6|1273.4|1275|1281.6|1285|1277|1283.6|1272.8|1280.2|1263.8|1252.6|1263.2|1273.2|1295|1290.8|1304|1323.6|1333|1335.2|1313|1340.4|1286.6|1303|1318|1324.4|1332.8||1317.8|1298.6|1324|||1312.2|1310.2|1345.6|1324.6|1289.4|1280|1244|1218.6|1217.4|1241.8|1244.2|1251.4|1203.4|1200.2|1172.2|1165|1147.8|1148.8|1151.8|1135.2|1142|1128.8|1119.6|1132.8|1123.6|1121|1115.4|1107.2|1096.2|1095.4|1107.4|1106|1111.4|1085|1082.6|1087.6|1081.6|1083|1065.4|1066.8||1087.4|1067|1038|1039|1035|1059.6|1042|1052.2|1014.8|1002|988|982|992.6|997|984.4|989.2|998.2|995.4|993|990.2|992.4|997.6|988|986.8|988.4|981.2|975.6|967.8|962.2|967.2|966.6|960|973.4|980.8|977|986|971|964.2|939.8|927|926|925.6|932.4|942|941|919.6|929.2|941|948.6|956.2|955.8|961.2|946.6|951.8|956.6|959.4|957.2|956.2|962.8|941.8|933.2|925.2|912.4|933.6|929.4|918|910|904|896|915.6|911.6|893.8|885.2|889|886.6|890.4|874|875.4|874|875.4|862.4|870.6|866.8|867.8|886|881.4|890.2|866|863.6||852.6|841|847.2|856.4||868|862.2|871.6|869.2|876.6|880|876.4||936.2|942.6|938|944|942.4|934.4|941.6|937.4|928|922.4|915.4|906.4|905|873|854.2|862|855|855|831.4|824.2|818.4|838|853.4||866.6|869.2|870|870.4|866||870.4|870.6|864.2|863.2|861|860|861.2|850.4|858.6|862.2|854|853.4|887.8|881.4|892.8|885.2|878|882.4|876.6|856.6|838|845
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|33.815|34.135|35.545|35.65|35.45|35.185|35.2|34.76||33.555|33.4|33.37|32.385|32.475|32.235|33.57|33.525||33.535|33.205|33.425|33.89|33.805|33.85|33.205|33.525|33.635|33.88|33.98|33.665|33.51|33.86|34.005|33.325|33.365|34.075|34.2|34.73|34.805|34.55|34.64|35.81|35.765|35.865|36.365|36.99|36.8|37.255|37.05|36.825||36.295|35.875|35.87|||35.6|35.21|35.05|34.91|34.785|34.705|34.115|34.04|34.685|34.89|34.965|34.82|35.3|35.29|34.715|34.51|34.55|35.1|35.285|35.01|35.075|34.9|34.91|36.48|36.73|36.91|36.785|36.55|36.2|36.58|36.74|36.6|35.8|35.48|35.79|36.38|36.18|35.44|35.275|34.555||33.95|32.555|32.49|32.125|32.055|33.965|33.8|33.625|33.505|33.57|33.84|33.78|33.655|33.4|34.075|34.055|34.34|34.41|35.105|34.995|35.58|35.235|34.665|34.04|34.63|34.65|34.655|34.41|34.41|34.825|35.175|35.16|36|36.02|36.335|35.925|35.145|34.605|34.48|34.415|34.355|35.075|35|35.2|35.795|36.38|36.525|36.97|37.68|37.14|37|36.96|36.525|37|37.77|37.755|37.99|38.06|38.16|37.65|37.33|37.26|36.955|37.115|36.72|36.52|37|36.995|36.85|36.98|37.025|37.49|36.95|37.03|37.35|37.13|36.585|36.265|36.44|36.68|36.25|37.9|38.17|38.41|38.815|38.565|38.72|38.31|38.34||38.26|37.83|38.13|38.575||39.085|38.5|39|38.105|38.9|39.55|37.755||39.44|40.205|39.62|39.855|39.935|39.26|39.31|39.885|39.53|38.935|40.11|39.79|41.29|39.82|37.745|38.61|39.505|39.405|40.315|38.92|35.865|36.25|36.8||36.235|35.6|35.72|36.48|35.81||36.45|36.81|34.955|34.84|34.67|35.115|33.2|32.5|33.415|33.965|32.96|33.29|35.335|36.01|36.25|36.6|35.08|36.64|36.69|35.255|34.525|32.71
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|39.94|39.895|40.285|40.22|40.12|40.01|40.45|40.085||39.61|39.7|39.95|39.67|39.3|39.2|39.33|39.43||39.595|39.41|39.655|39.91|39.955|39.855|39.75|40.045|40.135|40.055|40.46|40.42|40.515|40.625|40.71|40.045|39.97|40.955|41.09|41.405|41.515|40.965|41.13|41.705|41.735|41.75|41.88|41.915|41.86|42.1|42.055|41.91||41.675|41.81|41.93|||41.595|41.075|40.885|40.605|40.655|41.07|40.725|40.2|39.86|39.72|39.965|40|39.85|38.97|38.82|38.815|38.61|39.045|38.86|39.67|39.85|39.675|39.315|39.48|39.405|38.8|38.875|38.785|38.61|38.42|38.55|38.535|38.91|38.51|38.335|38.22|38.255|38.065|37.875|37.4||37.15|36.445|36.255|36.92|37.07|37.055|37.17|37.17|37.345|37.29|37.355|37.655|37.81|37.91|37.78|37.57|37.8|37.705|38.4|38.33|39.2|39.12|39.195|38.525|38.9|38.525|38.115|37.425|37.285|37.105|37.1|37.37|37.295|37.325|37.345|36.92|37.065|37.005|36.905|37.02|36.925|36.815|36.7|36.925|37.07|36.92|37.075|37.13|38|38.06|37.36|37.51|37.33|37.25|37.5|37.665|37.66|37.65|37.61|37.215|36.94|36.72|36.535|36.42|36.255|36.64|36.86|37.135|36.89|36.655|36.535|36.105|35.805|35.82|36.01|35.925|35.97|35.305|35.865|35.805|35.365|35.64|35.935|35.7|35.615|34.04|35.4|34.935|34.85||34.765|34.585|34.52|34.45||34.825|34.56|34.85|34.77|34.785|34.55|34.1||34.34|33.875|34.005|34.05|34|34.315|34.9|35.315|35.335|35.41|36.12|35.935|36.35|35.75|35.605|35.95|35.99|36.35|36.105|35.95|35.385|35.43|35.725||35.785|35.79|35.87|36.05|35.85||35.965|36.325|36.3|36.36|36.66|36.995|36.95|36.34|36.92|36.16|36.34|36.57|37.355|37.415|37.585|37.8|37.295|37.35|38.35|38.3|37.835|37.405
06233|13738|/equities/tatneft-p_rts|MOEX|538|554.2|561.1|571.6|562.1|556.5|540|521||501.6|496|500|491|491.6|488.3|500|487.3||486.4|476|480.9|486.1|493.5|490.1|469.5|480.1|483.4|486.1|480.8|470.4|464.5|461.3|459.4|453.4|456.2|461.7|467|469.1|470.6|467.5|480.7|493.5|491.2|490.4|497.8|500|497.7|489.1|483.5|485.7||478.9|474.1|472.3|||470.5|467.9|467|466.6|467|462.3|458.4|451.9|472.3|478.1|472.1|478|480.5|474.3|464.2|464|463|472.5|476.8|470.3|467.8|468.4|462.4|466.8|493|488.6|481.3|477.3|475.8|477.8|473.6|469.5|479|466.8|467.6|474|446.1|429|423|414.4||403.5|390.6|384.2|383.4|385.3|401.7|407.4|403|395.6|398.6|390.1|400|408|415.6|423.7|430.1|437.1|438.8|450.8|449|453.5|436.3|432.1|437|442.5|442.4|440|436.2|440|451.2|457.8|467.4|495|498.1|492.2|527.2|524.7|519.7|512|510.4|508|517.3|512.2|512.4|527.3|525.6|527.2|538.1|540.2|542.6|543|544.7|541|548.6|566.8|572.1|574.9|573.7|576.1|562.5|543.2|537.5|535.4|534|527.6|522.5|526|533.8|535|536.4|536|536.6|530|528.8|534|536.7|522.8|523.4|527.5|525.4|510.5|522.2|527.5|533.1|542.5|542.6|548|546.5|542.1||538.4|541|547.2|550.2||561.1|545.7|556.6|541.5|551|556.4|541.4||555.7|566.8|553.4|552.2|541.4|534.7|528|521.6|517.4|509|519.4|515.5|520.1|511.9|501.6|508|511|513.8|506.2|496|487.9|494.1|513.3||508.6|506|504|508|494.6||504.4|486|475|473.4|474.4|475.8|433|430.1|451.2|490.5|469.6|481.6|521|541.1|555.6|558.1|542.2|542.3|563|550.7|527|488.2
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|577.7|599.5|603.6|618.6|612.4|606.1|596.5|564.5||536.3|530.5|529|524.7|524|516.4|533.3|524.1||519.5|508.8|513.4|520.6|533.8|531|506.3|516|521.5|521.3|515.1|507.5|501.5|498.2|495.7|486.3|488.8|493|501.1|502.9|504.4|501|514|528.5|526|523.1|531.7|540.5|543.2|540|534.4|528.1||515.2|511.6|514|||509.4|504|505|503.5|502|498.1|492.7|485.3|502.3|510|507.4|508|509.1|505.5|492.4|489.8|491.8|499|500|490.1|489.1|490.3|485.8|494.4|523.8|520.3|514|512.4|504.2|505.5|501.4|499|504.5|493.1|497.7|505.6|472.7|446.7|436.5|433.2||419|404.3|396.4|395.5|398.4|417.9|426.4|423.2|413.9|416.1|406.4|414.9|426.2|427.7|437.2|439.6|452|451.5|461.1|461.6|464.9|455.4|449.5|457.3|460.8|461.1|456.6|457.4|448.7|460|469.2|475.7|503.8|508.1|516.1|537.2|536.3|527|522.3|519.7|519.1|531.6|529.3|529.2|541.4|543.1|544.5|553.3|560|563.2|565.2|565.5|555.1|562.5|583|594.4|596.3|600|598|582|560.2|555.4|554|556.2|545.3|541.5|543.9|550.3|552.4|555.6|554.4|556.6|557|558.2|556.6|556.6|546.4|545|548.2|546.4|534.2|544.5|543.4|549.2|556.5|560|567|563.1|558.8||552|561.3|566.1|570||586.1|574.8|578|560.5|565.4|576.5|551.4||571|581.2|575|570.5|561.1|555.4|501.2|546.4|541.3|532|555.3|546.2|559.3|547.9|529.2|537.9|538.3|544.6|523.3|514.2|508.2|516|539.3||538.3|539.2|538.2|547.6|529||546.7|532.4|511.5|514|514|510.8|465|455.5|480.6|513.4|491.6|503.3|547.1|581.7|590|586|574.8|575.2|594.6|578.1|550|532
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|4252.7998|4380.3999|4275.2002|4251|3860|3615.8|3710.2|3676.3999||3682.8|3636|3801.2|3800.2|3800|3742.3999|3766|3722.2||4063.8|3776|3794|3740|3543.2|3495|3458.8|3503.8|3511|3300.2|3260|3174|3137|3194.6001|3170|3060.2|3014|2884.6001|2952|3013.8|3012|2942|2935|3106|3203|3165.8|2980.6001|2858.3999|2844.8|2808|2855.2|2566||2425|2420.3999|2376.2|||2342|2332.6001|2330.3999|2325.2|2345|2343.2|2334.2|2310|2370.2|2401|2351.3999|2270|2273.8|2235.3999|2244|2339.2|2311.3999|2370.8|2325|2351|2360.2|2321.6001|2270|2227.3999|2202.8|2174|2170|2165|2226.2|2260|2265|2252|2273.8|2252.6001|2210|2070|2100.3999|2111|2050.8|2010||1935|1834.2|1807|1851|1859|1839.2|1796.2|1791.2|1710.4|1680.4|1653|1750|1754.8|1850.2|1830.2|1840.6|1871.8|1910|1924.8|1945|1980|1981.2|1986.8|1985.4|2023.2|2036|2015.8|1965.6|2014.4|2058.3999|1937.4|1910|1922|1818|1907.8|1831.4|1792.4|1803.6|1812.4|1800|1804|1774|1721.4|1781|1773|1795.6|1851.6|1821|1870|1960.8|1923.2|1883.4|1824.6|1776.6|1751.6|1750|1702.4|1690.8|1751|1757|1790|1801|1905.2|1904.6|1867.2|1875|1840.2|1770.4|1725|1794|1800.8|1752.2|1711.8|1706.8|1724.4|1640|1632.2|1605.2|1570.4|1536.2|1508|1500|1445|1452.2|1436|1480.4|1456|1426.2|1402||1407.6|1413.6|1453|1410.4||1374|1250|1329.6|1306|1296.4|1235.4|1139.8||1172.2|1191|1180|1216.4|1206|1209|1231|1176|1186|1202.2|1249.8|1211|1201|1184.8|1137|1133.2|1092|1065.6|1073|1050.2|1030|1009|1025.4||1027|1013.2|1011.2|1013.4|994.8||987|989.6|936|874.2|854.6|851.2|833.2|830|865|877.8|891|908.2|919.2|909.8|916|920|915|938.6|864.6|830.2|818|860
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.906|2.915|2.906|2.836|2.814|2.825|2.845|2.859||2.84|2.821|2.825|2.794|2.794|2.792|2.821|2.816||2.829|2.835|2.847|2.849|2.856|2.877|2.844|2.861|2.854|2.865|2.872|2.85|2.842|2.816|2.827|2.802|2.818|2.865|2.919|2.904|2.902|2.905|2.893|2.949|2.94|2.883|2.915|2.872|2.867|2.84|2.815|2.834||2.822|2.79|2.783|||2.784|2.77|2.748|2.707|2.709|2.712|2.696|2.686|2.756|2.768|2.851|2.815|2.809|2.797|2.77|2.782|2.775|2.779|2.765|2.775|2.783|2.775|2.761|2.77|2.75|2.731|2.752|2.758|2.752|2.746|2.732|2.726|2.727|2.72|2.714|2.71|2.712|2.678|2.647|2.61||2.588|2.571|2.564|2.575|2.588|2.633|2.651|2.643|2.651|2.68|2.652|2.675|2.687|2.69|2.697|2.696|2.713|2.732|2.744|2.726|2.764|2.75|2.728|2.743|2.76|2.777|2.749|2.741|2.736|2.752|2.751|2.774|2.834|2.794|2.765|2.757|2.745|2.733|2.73|2.693|2.712|2.727|2.71|2.734|2.725|2.698|2.67|2.703|2.706|2.702|2.704|2.718|2.708|2.706|2.695|2.687|2.701|2.733|2.727|2.721|2.773|2.814|2.804|2.8|2.795|2.831|2.65|2.795|2.771|2.783|2.775|2.805|2.822|2.845|2.884|2.876|2.806|2.8|2.805|2.813|2.805|2.844|2.834|2.845|2.831|2.8|2.838|2.779|2.775||2.744|2.705|2.71|2.708||2.725|2.715|3|2.77|2.77|2.76|2.672||2.727|2.771|2.782|2.755|2.772|2.756|2.776|2.736|2.711|2.681|2.677|2.665|2.664|2.626|2.622|2.623|2.61|2.631|2.626|2.636|2.622|2.594|2.55||2.6|2.681|2.8|2.781|2.731||2.739|2.716|2.701|2.683|2.656|2.663|2.668|2.622|2.662|2.68|2.65|2.621|2.72|2.69|2.628|2.619|2.584|2.572|2.583|2.538|2.509|2.482
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2564|2488|2463.5|2458|2466|2427.5|2414|2423||2407|2411|2452.5|2420|2405|2395|2461.5|2454||2518|2543|2561.5|2610|2647|2607.5|2540|2600.5|2595.5|2625.5|2627.5|2616.5|2650|2684|2676.5|2665|2679.5|2725|2747|2765|2769|2750|2764|2756|2725|2692.5|2687|2751|2725.5|2751|2788|2806.5||2785|2742|2741.5|||2727.5|2738|2727|2690|2678|2677.5|2673.5|2653|2720|2741|2810|2847|2837|2825|2837|2726.5|2702.5|2772|2765.5|2758|2793|2740|2710|2727|2634.5|2580|2590|2606|2657.5|2700|2700|2703|2755|2740|2700|2658|2774.5|2804|2804|2804.5||2788|2729|2701|2741|2701.5|2782.5|2840.5|2930|2926|2944|3001|3050.5|2990|2963|2884.5|2873|2821|2810|2834|2815.5|2880|2850.5|2832|2806|2870.5|2895|2921|2928|2947|2870|2824|2806|2786|2662|2643|2608|2593.5|2561.5|2585|2585|2627|2622|2623|2626.5|2591.5|2577|2663|2690|2766|2820|2821|2790.5|2772.5|2788|2795|2775|2785.5|2806|2804.5|2751|2802|2804|2820|2812|2797|2770|2601|2772.5|2770|2794.5|2760.5|2760|2720.5|2713.5|2640.5|2520|2475|2504.5|2444|2455.5|2430.5|2474|2460|2461.5|2523|2587.5|2545|2500|2502.5||2490|2460.5|2420|2343||2325|2222|2235.5|2232|2260|2305|2280||2166|2070.5|2052|2105.5|2093.5|2100|2131.5|2106.5|2037|2080|2135|2193|2207|2200|2182|2171.5|2170.5|2167.5|2161.5|2151|2176.5|2175.5|2206||2218.5|2146|2138|2182|2159.5||2173|2175|2171.5|2151.5|2132|2175|2130.5|2028.5|2070.5|2105|2080|2082.5|2126|2152|2215|2234|2183|2220|2247|2120|2080.5|2036.5
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|4826.2002|4955|4957|4932|4816|4713.6001|4652.7998|4575||4626.7998|4662.3999|4875|4960|4820.2002|4762|4821|4901.2002||4902.2002|4951.2002|5005.3999|5100.2002|5325.3999|5404|5265|5229.6001|5105|4995.2002|4973.2002|4913|4903.3999|4901.6001|4850.2002|4728.6001|4713.2002|4800.3999|4775.3999|4884.6001|4860.3999|5010|5006.2002|4985|4965.3999|4990|4988.7998|5006|5053|5100.2002|5200.3999|5220||5150|5141|5113|||5006.3999|4996|4986.2002|5002|4990.3999|5041.3999|4982|4991.3999|5080.2002|5100.7998|5050|5015|5010.2002|5092.2002|4990.6001|5040|4952.6001|4962.6001|5055.3999|5136.2002|5180.2002|5240.3999|5065.2002|4970.2002|4915.7998|4846|4695.3999|4680|4720|4678|4641.2002|4632|4705.2002|4732|4703|4666.2002|4696|4933.3999|4780|4710.2002||4536|4543.3999|4515|4584.3999|4500|4475.6001|4450.2002|4435.2002|4373|4263.6001|4311.3999|4427.2002|4503|4677|4752|4736.7998|4685|4620.7998|4690.2002|4740|4833.3999|4872.2002|4844.7998|4902|5022.3999|4940|4941.7998|4710|4763.3999|4941.6001|4490|4488.2002|4552|4483.3999|4608|4656|4665.2002|4572.2002|4585|4650|4660.2002|4810|4766|4870|4943|4984.7998|4881|4761|4791|4816.3999|4890.6001|4770.2002|4717.6001|4586|4505.3999|4464.3999|4406|4370.3999|4317.3999|4182|4135.2002|4173.7998|4321|4330.2002|4310|4280.2002|4242.6001|4180.2002|4104.3999|4121.6001|3971.8|4012|3931|3952.2|3910.6001|3921.2|3901|3824|3807|3762|3581.2|3635|3590.6001|3575.3999|3553|3572|3555.6001|3513|3502||3423|3380.2|3417|3383||3240.3999|3115|3107|3021.2|3010|2967.3999|2820.3999||2817.6001|2867|2855|2866|2850|2837|2835|2821.2|2814.3999|2811.6001|2860.3999|2817.2|2911.3999|2908.2|2880.6001|2895|2941|2923.6001|2870.3999|2795.8|2785.8|2890.3999|2927||2933|2858|2830.2|2831|2776.8||2812.2|2775.3999|2716.3999|2647|2606.6001|2621.3999|2631.2|2601|2642|2620.2|2570.2|2584.3999|2687.6001|2623.2|2671.6001|2661.2|2600.2|2602.2|2536.2|2514.3999|2493.8|2591
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|34.9406|34.5549|34.3769|34.4758|34.5648|34.0901|33.6253|32.6165|32.5868|35.1384|34.6241|33.4275|33.5857|34.3472|34.0802|34.2681|33.9813|34.4066|34.6736|35.1483|34.6934|36.5032|||38.0361|38.5306|38.1647|38.5009|38.857|39.8756|39.6679|38.4515|38.4911|37.8977|37.8581|39.2328|39.2031|39.8756||39.6284|40.4393|41.1712|41.3987|40.7558|40.024|39.3119|39.0053|38.3823|39.0943|38.135|37.5713|38.946|40.3503|40.7459|||41.2701|41.191|39.8855|||39.4009|39.6976|39.6976|40.9635|40.7261|39.9943|39.3811|39.5888|38.9163|38.6394|38.9658|38.768|38.3427|37.8383|38.2438|37.9768|38.0856|39.7075|41.3591|41.0822|39.9745|39.6284|38.8075|39.2723|38.9361|38.9163|39.8262|38.6889|38.2834|37.6999|38.1845|36.7999|37.5911|40.2218|42.0415|40.1031|39.3614||39.569|40.3009|40.9833|41.8239|41.5964|40.825|41.4679|41.5569|41.0822|41.28|40.7261|39.0053|39.7471|39.8855||39.6284|39.4998|39.0647|38.4911|38.4317|38.7877|37.6603|36.8889|36.701|36.6516|35.8604|34.6835|35.2472|34.6934|33.467|34.5351|34.9703|35.5933|35.4648|36.4834|35.6527|36.2164|36.3153|36.2461||35.8109|36.3647|36.8889|36.7999|36.5131|33.7044|33.9418|34.367|35.445|35.7615|34.911|32.8737|33.6451|33.7242|33.2989|33.7341|33.4473|33.0319|33.1407|33.4176|33.7143|33.0616|31.7561|29.9166|30.4309|30.2529|29.1749|28.3244|28.3639|28.7101|27.94|28.39|28.75|28.82|28.9|28.84|28.61|28.52|27.9|29|29.51|29.8|29.61|29.06|29.25|29.12|29.05|28.95|29.07|28.33|28.72|29.13|29.23|29.5|29|28.71|28.76|28.37|28.05|26.52|26.02||27.5|27.6|27.39|27.01|26.52|26.24|25.55|24.51|24.64|25.34|25.62|25.82|26.06|25.3|23.73|23.7|23.53|22.19|22.15|22.5|23.57|25.09|24.16|24.42|24.87|24.87|26.38|25.76||26.23|27.23|27.02|26.13|24.44|26.7|26.25||25.57|25.82|26.26|25.52|25.28|24.93||25.36|25.71|24.5|23.61|21.86|22.38|21.74
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.5906|14.2537|14.35|14.3885|14.3692|14.4655|14.273|13.9843|14.0805|14.3404|13.7244|13.1181|12.8486|13.2528|13.4742|13.6378|13.9554|13.8784|13.7918|14.1094|14.2345|14.4462|||14.196|14.273|14.3211|14.2634|14.3115|14.9274|14.8697|15.0333|14.8504|14.6483|14.504|14.6868|14.6002|14.6195||14.3885|14.9082|15.3028|15.3798|15.4183|15.3317|15.4472|15.3068|15.4888|15.3739|15.3547|15.2398|14.9716|14.5884|14.7321|||14.9907|15.1153|14.8471|||14.8471|14.8183|14.6651|14.9812|14.6512|14.3713|14.2966|14.25|14.2966|14.334|13.97|13.774|13.858|13.5874|13.3448|13.5127|13.1395|13.0461|13.3634|13.3914|13.5127|13.6341|13.3354|13.4381|13.6807|13.8207|14.1007|14.0167|13.5874|13.5407|13.7647|13.1581|12.7102|12.2529|12.0849|11.917|11.525||11.3664|11.777|12.2996|12.7195|12.9342|12.6075|12.3742|12.3462|12.3276|12.2623|12.2996|12.5422|12.8408|12.6635||12.6355|12.5329|12.5049|12.029|11.7023|11.693|11.6463|11.5344|11.4597|11.5903|11.665|11.5344|11.609|11.7303|11.6743|11.9356|11.5717|11.7117|11.665|11.3104|11.2357|11.4317|11.357|11.497||11.581|11.665|11.7117|11.609|11.4877|11.665|11.7583|11.6557|11.8516|11.9636|11.8516|11.7397|11.945|12.0383|11.8983|12.2716|12.3182|12.2343|12.4116|12.1783|12.7431|12.6749|12.7138|12.8307|13.2497|13.4055|14.1557|14.6526|14.6428|14.4967|13.9316|14.0193|14.1947|13.6588|13.6686|13.464|13.503|13.6588|13.3081|13.6199|14.1752|14.146|13.9706|13.7952|13.7465|13.6588|13.6394|13.8732|13.7465|13.5225|13.4737|13.4055|13.084|13.4445|13.3276|13.3471|13.1717|13.0646|12.782|12.7333|12.8697||13.4543|13.7465|13.8634|13.2691|12.8405|12.8892|12.3144|11.9442|11.8955|12.4021|12.3144|11.9832|11.7006|11.3694|11.4376|11.5545|11.6324|11.5545|11.2232|10.9894|10.9017|11.4083|11.6129|11.4668|11.0479|11.3012|11.535|10.8141||10.9602|11.3499|11.2817|10.9699|10.4049|11.1453|11.2135||10.9992|11.194|11.1063|11.4181|11.7786|11.5935||11.7883|11.7104|11.9832|11.3791|10.8725|11.1745|11.1453
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|59.0879|60.9405|61.6523|61.9741|62.3153|63.9827|61.2818|61.233|64.1679|69.0822|71.5685|70.4472|74.2987|78.1696|79.1739|81.8163|82.2356|82.6938|86.2918|80.2465|79.8467|82.4501|||82.0211|80.032|79.3494|80.734|81.319|81.709|83.7566|85.112|82.5476|80.3147|79.0959|82.0113|82.4793|82.8596||85.8432|83.5226|78.6571|77.7016|77.9161|73.7916|73.0214|70.5935|68.3216|67.9999|65.7183|65.1917|66.703|70.8373|72.0073|||73.7234|73.6941|71.9683|||73.6941|74.0549|73.3236|76.668|77.1751|75.7027|74.8447|74.2792|76.4438|77.0288|78.3549|78.9789|75.8197|69.3064|66.0595|66.586|67.0443|68.6434|72.2608|72.6801|72.2998|70.9348|71.8416|72.2511|71.2078|72.3193|71.9488|71.1298|72.3973|72.3876|69.8135|70.8763|76.8631|79.0472|79.4664|75.0787|73.6161||72.6411|78.5889|81.0558|82.6938|82.6548|83.5811|84.4879|86.1065|86.7793|87.2668|90.3382|91.284|91.011|86.8768||84.2442|84.0102|85.4142|84.6342|83.7566|84.6537|86.2235|86.1163|86.5648|88.0956|90.8257|88.7391|88.7781|91.1963|88.7196|90.7282|92.8928|95.935|96.1105|96.1008|94.4334|97.2318|97.8461|95.2135||93.4486|98.1191|107.4113|109.4004|109.1176|108.6009|105.7927|106.1145|111.1555|110.863|109.9367|106.797|108.7179|107.7428|104.8957|109.2152|116.4305|114.1781|116.2745|114.9192|116.8693|117.8638|118.2246|118.1758|116.4695|116.3428|117.0058|117.5323|115.0557|115.202|111.1794|116.427|115.737|114.4737|112.8217|107.8657|107.2049|110.1494|111.4515|113.6963|114.2113|112.1609|111.7528|111.6459|108.2739|103.1041|104.1439|103.9787|101.8602|99.4114|98.7603|100.1208|99.6252|99.9361|97.9246|100.1888|101.0634|97.4193|97.2541|94.8441|94.2805||91.6956|87.9543|83.8146|81.9196|82.4347|83.8632|85.5249|86.4869|87.6628|88.7317|88.4207|86.6813|83.5814|81.9682|81.7739|85.5638|82.0168|80.0247|83.2024|85.0973|86.176|84.5434|82.9886|82.114|82.7651|75.8364|71.7453|69.0729||71.1817|75.5935|74.0678|69.6754|62.3872|66.8573|62.8925||57.7616|59.1026|61.0267|55.1962|56.887|54.03||55.478|54.2924|55.031|46.1588|43.4864|46.9556|43.535
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.73|18.73|18.75|18.87|18.85|18.76|18.52|18.62|18.57|18.93|18.83|18.2|18.37|18.82|18.92|19.51|19.68|20.13|20.06|20.43|20.11|19.83|||19.98|19.55|19.32|19.4|19.4|19.4|19.29|19.48|19.36|19.03|19.01|19.14|19.19|18.95||18.88|19.1|19.54|19.78|19.44|19.91|20.01|20.17|18.87|18.91|18.79|18.54|18.71|18.8|19.02|||19.33|19.4|19.12|||19.05|18.98|18.95|19.42|19.63|19.51|19.4|19.45|19.07|18.9|19.06|19.02|19.02|19.31|19.36|19.4|19.55|19.42|19.37|18.96|18.94|19.03|18.95|19.81|19.82|19.74|19.57|19.26|18.91|18.76|19.02|19.31|19.77|19.1|18.82|18.54|18.25||18.17|19.02|19.4|20.13|20.02|20.07|20.32|20.4|20.18|20.11|20.47|20.51|20.71|20.48||20.58|20.41|20.24|20.39|20.08|20.11|19.97|19.97|19.86|19.99|20.58|20.46|20.42|20.94|20.64|20.9|20.8|20.74|20.44|20.4|19.95|20.3|20.72|20.31||20.37|20.46|20.19|19.54|19.4|19.27|18.94|18.97|19.31|19|19.36|19.02|19.6|19.42|19.29|19.68|19.77|19.86|20.48|20.66|20.92|20.84|21.23|21.24|21.74|22.29|21.97|22.18|22.23|20.73|20.25|20.3|20.4|20.26|19.92|19.58|19.22|19.63|19.71|19.77|19.76|20.04|20.02|19.71|20.06|19.91|19.78|19.73|19.62|19.49|19.37|19.45|19.37|19.29|19.26|19.22|18.8|18.71|18.58|18.08|17.5||17.98|18.05|17.81|18.25|18.5|18.52|18.31|18.17|17.61|17.91|17.6|17.41|17.6|17.51|17.34|17.1|16.74|16.85|17.25|17.23|17.9|18.26|19.31|19.43|19.29|19.6|19.59|19.16||19.77|19.55|19.61|19.96|18.81|20.45|20.1||19.81|20.09|19.7|19.83|20.27|19.7||19.98|20.38|20.86|20.83|19.87|19.72|19.13
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|40.27|39.81|39.8|40.75|39.5|38.85|36.08|35.15|34.74|36.39|37.22|36.9|37.84|39.89|40.31|41.52|43.01|41.01|41.21|42.13|41.88|42.46|||41.8|42.64|42.15|43.71|43.2|42.62|42.44|41.6|41.29|40.44|39.22|39.81|37.64|37.55||37.03|37.01|36.18|37.31|37.9|37.08|36.29|35.8|36.36|36.08|36.21|35.87|36.58|36.67|37.27|||37.8|37.37|37.17|||35.1|34.63|34.5|37.66|38.56|39.15|38.63|39.44|39.14|39.12|40.2|41.17|41.64|41.31|41.12|38.78|38.56|36.93|36.7|35.6|35.64|35.46|35.37|34.52|33.26|33.33|31.01|29.82|27.83|27.82|28.7|29.76|28.5|24.56|23.81|22.42|22.27||22.09|21|23.3|25.75|25.74|26.52|26.03|25.82|26.07|25.72|25.3|24.76|25.15|24.81||24.88|24.71|24.71|24.55|24|24.25|24.83|23.7|23.78|25.71|26.32|25.92|26.13|25.81|25.89|27.9|28.39|27.83|27.65|26.6|25.11|26.1|25.69|24.1||23.79|23.02|22.66|22.11|22.14|22.05|21.64|21.24|21.87|21.59|21.38|20.73|21.33|21.35|21|21.36|22|22.53|22.01|20.87|20.7|20.01|19.85|19.69|19.91|20.12|20.52|20.72|20.56|20.22|20.05|20.78|21.17|21.65|21.58|21.67|21.91|22.05|20.63|21.16|20.63|20.81|21.45|21.4|21.35|20.4|20.64|20.2|20.1|19.22|20|20.5|20.5|20.31|20.42|21.35|21.83|21.85|22.26|19.81|21||22.91|25.02|22.86|20.53|17.74|17.7|15.63|14|14.1|14.43|14.08|14.63|15.19|14.6|15.34|14.05|12.72|11.44|11.01|11.36|12.08|12.53|12.66|13.45|13.65|14.45|15.06|14.88||16.28|16.25|14.29|13.89|13.7|16.02|16.18||15.75|16.02|16|15.71|15.91|15.62||16.02|15.01|15.6|14.71|13.12|14.4|14.37
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|16.1986|15.7596|15.8511|16.3998|16.7107|16.6284|16.1803|16.0675|15.9242|16.8601|16.6071|16.0584|15.8206|16.479|16.5522|16.5644|16.5308|16.7564|16.4394|17.5642|17.6496|17.9574|||18.0154|18.0733|18.2592|18.6189|18.9024|19.0518|18.811|18.9908|18.8628|18.2897|18.0001|17.9544|17.8934|17.6191||17.3173|17.6983|18.1373|18.2775|18.2653|18.0885|18.686|18.6067|18.1647|17.8172|18.7439|18.2105|17.994|18.1861|18.4787|||18.6056|18.4334|18.0648|||18.095|17.8141|17.4455|18.0467|18.1283|17.6842|17.512|17.4063|17.2915|16.5725|17.0015|17.3761|17.3579|17.4999|17.66|17.1435|16.9713|16.8655|17.0226|16.8776|16.7417|16.1194|16.1919|16.3822|16.2583|16.0197|15.9714|15.9563|15.8687|16.1103|16.2886|16.1979|16.1405|16.7115|16.6148|15.5545|15.2735||15.3128|15.2192|15.3551|15.914|16.2674|16.4819|16.8927|17.2552|16.9592|16.4638|16.4033|16.5272|16.6239|16.3792||16.3218|16.2191|16.0741|16.1345|16.068|16.0288|16.2523|16.3097|16.1103|16.4819|17.1042|16.587|16.5245|16.6079|16.2264|16.5423|16.6437|16.9685|17.037|16.8761|16.5423|16.6437|16.8761|16.8105||16.7182|16.7778|17.5824|17.6599|17.4721|17.9102|17.7314|17.6777|18.0651|17.5764|17.9161|17.2486|17.6748|17.642|17.0251|17.9757|17.8655|17.9996|18.0473|17.7761|18.4108|18.7535|18.6582|18.5002|18.7088|18.682|20.1137|20.3882|20.3531|20.8352|20.5606|20.6883|20.9214|20.9054|20.3882|19.705|19.3538|19.5613|19.0537|19.0282|18.3896|18.6578|18.2715|17.9586|18.0448|17.8245|17.783|17.6106|17.2771|17.0128|16.8441|16.7613|16.4652|16.1277|15.857|15.9653|15.9907|15.8252|15.5067|15.4112|15.5386||16.0289|16.1754|15.7137|15.5418|15.2552|14.9909|14.5101|14.2745|14.2076|14.5674|14.6375|14.6152|14.3318|13.6026|12.9945|12.762|12.9658|12.8766|12.2494|11.2623|11.482|11.3292|11.603|11.81|11.7335|11.9564|12.2717|12.0042||12.1093|12.3672|12.641|12.0551|11.2591|12.9308|12.9913||12.157|12.4977|12.4595|12.1347|12.5582|12.0169||12.1156|12.0615|12.1284|11.673|11.1859|10.9534|10.5586
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|22.71|22.69|22.75|23.19|22.98|22.51|21.65|21.83|22.12|23.46|24.48|24.09|24.28|25.27|25.04|24.81|26.08|25.86|25.2|26.29|26.38|26.48|||27.05|27.38|27|27.38|27.47|27.02|26.34|24.86|24.35|23.81|23.38|22.57|22.38|22.82||22.88|23.07|23.21|23.2|22.34|22.16|22.66|22.59|22.09|21.93|22.7|21.69|21.64|22.09|22.75|||23.18|23.33|23.03|||23|22.6|21.48|22.15|22.54|21.8|21.42|20.15|19.66|19.37|19.56|20.11|20.03|20.3|19.77|19.42|19.44|19.42|19.97|19.7|19.59|19.5|19.58|20.05|20.18|20.09|20.07|19.97|19.55|19.47|18.82|18.67|19.36|19.01|19.05|17.98|17.67||17.64|17.19|17.87|19.12|19.1|19.65|19.84|19.33|18.8|18|17.89|17.99|17.81|17.75||18|17.81|17.87|18.14|17.92|17.78|17.85|17.76|17.55|17.93|18|18.03|18.01|17.57|17.88|18.81|19.53|19.68|19.72|19.66|19.24|19.6|19.55|19.16||19.25|19.91|20.27|19.89|19.94|20.33|19.81|19.39|20.03|20.46|20.13|20.19|20.73|19.89|19.24|20.32|20.99|21.06|21.57|21.51|21.35|21.68|21.56|21.33|21.47|21|21.05|20.28|20.98|21.41|20.66|21.6|21.52|21.82|21.89|21.22|20.54|20.67|20.18|20.84|20.28|20.42|20.15|19.36|19.59|19.29|19.05|18.68|18.32|18.17|17.73|18.53|18.4|19.04|17.39|16.82|15.54|15.53|15.37|14.68|14.97||15.41|15.6|14.88|14.69|14.11|14.01|12.38|11.88|11.65|12.11|12.24|12.13|11.61|11.15|10.43|10.15|9.85|9.37|8.96|8.9|8.88|8.94|9.01|9.01|9.12|9.74|9.98|9.86||10.02|10.68|10.16|9.09|8.33|9.96|9.67||9.71|9.82|9.71|9.49|9.98|9.73||9.91|9.22|9.18|8.51|7.3|7.4|7.27
06246|1075215|/equities/banco-inter-sa|BOVESPA|16.229|16.6722|16.3756|15.5225|15.1959|15.0293|15.1226|15.076|14.9127|15.7291|17.4653|17.2754|17.9452|17.1021|16.5989|16.7622|17.2121|17.0321|16.4889|16.6955|16.6355|16.5756|||15.9557|16.209|16.1957|16.5389|16.7555|16.6689|16.7622|15.4525|14.2162|14.0329|14.3295|13.4097|13.7496|14.896||14.3961|14.7327|14.5594|14.6961|13.9763|13.803|13.6797|13.7463|13.6663|12.9032|11.197|10.3039|10.2939|10.4039|10.6538|||10.8504|11.1803|10.9704|||11.0437|10.8904|10.1306|10.5438|10.3806|9.9373|9.6974|9.3642|8.8676|8.6843|8.6577|8.5344|8.5077|8.7543|8.4277|8.4011|8.1145|7.7979|7.7479|7.558|7.5047|7.4147|7.3947|7.2814|7.1014|6.9981|7.0481|7.0981|6.4649|6.2617|6.1717|6.3283|6.5416|6.3416|6.0384|5.5718|5.4719||5.4685|5.7884|6.0317|6.3316|6.4916|6.7315|6.8515|6.6582|6.6649|6.6082|6.6715|6.7615|6.8048|6.8348||6.7515|6.7449|6.7182|6.5149|6.3983|6.4116|6.1717|6.0184|5.8551|5.9551|5.9184|5.7551|5.7984|5.6885|5.7951|6.0817|6.4883|6.5482|6.5949|6.4549|6.3883|6.4883|6.6582|6.6116||6.9315|7.378|7.5247|7.2681|7.2014|7.2814|6.9015|6.7015|7.0481|7.0981|6.8648|6.4683|6.6182|6.3416|6.1717|6.7015|6.9181|6.6815|6.8515|7.0781|7.1148|6.9015|6.9081|6.7915|6.6182|6.6749|6.5416|6.4316|6.1883|6.1383|5.7552|5.9118|5.8552|5.7253|5.692|5.612|5.4622|5.4955|5.4089|5.4555|5.2623|5.1091|5.0492|5.0392|5.1424|4.8815|4.9945|4.7287|4.6655|4.6024|4.4096|4.1338|4.1305|4.2601|3.8015|3.7949|3.9378|3.961|3.961|3.6487|3.5922||3.8713|4.0607|4.1903|4.1205|3.8713|4.0076|3.9876|3.868|3.6985|3.7617|3.6952|3.4692|3.1535|2.8977|2.891|2.9475|3.1203|2.9774|2.911|2.8678|2.8246|2.7648|2.891|2.9243|2.9176|3.0406|3.0472|2.9442||3.1037|3.1635|3.0971|2.9974|2.8345|3.1569|3.0904||2.9375|3.004|2.9974|3.1103|3.1967|3.0671||3.1236|3.0505|3.0439|3.0671|3.0339|3.313|3.2167
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|48.5871|49.9534|49.1936|46.6543|45.5713|44.9881|45.6546|45.4113|45.0314|46.3211|52.3195|52.0829|54.1357|51.9862|50.6366|50.32|51.9062|51.2697|49.4935|50.1467|49.9668|49.6535|||48.0673|48.5438|48.0406|49.5202|50.1967|49.9868|50.5333|46.621|43.1519|42.4388|43.0986|40.9525|41.5557|44.3283||43.5685|44.1583|43.6551|43.975|42.1788|41.5656|41.0391|41.3224|41.1891|38.7497|33.0846|30.8685|30.7285|31.0584|31.7283|||32.708|33.6278|33.0446|||33.1679|32.6513|30.8385|31.8349|31.1084|29.7921|29.2522|28.1925|26.8529|25.8865|25.8398|25.33|25.4466|25.9498|24.8801|24.7568|24.2236|23.3438|23.2738|22.564|22.4774|22.2608|22.1508|21.7776|21.3877|20.9944|21.381|21.471|19.4182|18.6417|18.2618|18.7317|19.5082|19.0216|18.3285|16.7889|16.6056||16.6623|17.462|18.1852|18.995|19.5315|20.208|20.4512|19.9281|19.7848|19.7414|19.998|20.3179|20.4179|20.3979||19.7114|20.1147|20.0014|19.5348|19.1316|18.8883|17.9986|17.5187|17.2021|17.7353|17.482|17.0488|16.9988|16.499|16.9388|18.1385|19.0216|19.2116|19.1683|18.6051|18.4284|18.5817|19.0783|18.9283||20.078|21.381|21.7009|21.1977|20.9011|21.291|20.1547|19.5848|20.2713|20.4512|19.8547|18.7817|19.2749|18.5184|18.1385|19.5881|20.178|19.7581|20.0147|20.8278|20.9978|20.3413|20.3713|20.1647|19.5448|19.7014|19.2716|18.8283|18.2818|18.1515|17.139|17.4821|17.3655|17.0458|16.8559|16.7593|16.1998|16.3497|15.94|16.0399|15.4138|15.0474|14.9675|14.8909|15.0608|14.2713|14.597|13.6168|13.5237|13.4573|12.8592|12.1813|12.1946|12.4604|10.9818|10.6661|11.0748|11.0416|10.9751|10.3172|10.0514||10.799|11.334|11.6596|11.6563|11.0815|11.3107|11.1546|10.922|10.4069|10.7758|10.6661|10.068|9.2307|8.5827|8.4598|8.6725|9.244|8.7854|8.5495|8.3335|8.2837|8.1308|8.4764|8.5362|8.5395|8.9649|9.0513|8.7987||9.1443|9.4467|9.1808|8.9582|8.4764|9.2473|9.0546||8.6658|8.8918|8.9715|9.2739|9.4001|9.3603||9.4533|9.2506|9.2373|9.3968|9.028|9.9517|9.6793
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|10.44|10.12|9.99|10.36|10.29|10.22|10.2|10.45|10.96|12.07|12.36|12.48|12.97|13.15|12.6|12.66|12.91|11.55|11.51|11.95|11.8|11.4|||11.67|11.82|11.76|11.62|11.48|10.97|10.41|9.48|9.28|8.8|8.73|8.63|8.49|8.52||8.64|8.79|8.85|8.71|8.78|8.84|9|8.89|9.01|8.81|8.75|8.6|8.62|8.55|8.76|||8.92|9.27|9.31|||9.18|9.1|8.58|9.07|9.13|8.99|9.13|9.03|9.11|8.95|9.09|8.96|8.89|8.94|9.13|9.1|8.68|8.57|8.68|8.77|8.9|8.5|8.36|8.49|8.42|8.33|8.33|8.14|7.9|7.81|7.68|7.61|7.63|7.24|7.09|6.72|6.64||6.72|6.81|7.05|7.58|7.74|7.89|8|7.97|7.61|7.49|7.56|7.67|7.75|7.89||7.93|7.48|7.46|7.72|7.56|7.56|7.4|7.23|7.2|7.37|7.39|7.19|7.3|7.4|7.36|7.64|7.68|7.77|7.85|7.78|7.78|8.06|8.22|8.24||8.23|8.01|7.88|7.77|7.58|7.82|7.67|7.68|7.99|8.06|7.95|7.89|8.06|7.96|7.76|8.08|8.15|8.16|8.82|8.88|8.9|8.72|8.93|8.92|8.86|9|9|8.77|8.53|8.6|8.55|8.73|9.06|8.99|9.03|9.12|9.07|9.1|8.84|8.82|8.43|8.44|8.43|8.37|8.56|8.26|8.3|8.06|8.07|8.04|8.22|8.58|8.64|8.33|7.96|7.64|7.78|7.9|7.9|7.57|7.72||8.03|8.05|8.26|7.95|7.26|6.61|5.76|5.11|5.02|5.17|4.83|4.69|4.83|4.64|4.64|4.51|4.55|4.32|4.23|4.03|4.14|4.33|4.33|4.32|4.45|4.38|4.47|4.41||4.61|4.83|4.69|4.43|4.37|4.82|5.09||5.15|5.21|5.11|5.06|5.18|4.61||4.44|4.06|4.1|3.94|3.78|4|4.03
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|22.0141|21.3338|21.5697|21.7239|21.6876|21.8508|21.479|21.4608|21.9688|22.132|22.1139|21.6604|21.742|22.4223|23.0663|23.3838|23.9552|23.8191|23.9461|24.962|25.0074|25.0799|||25.1616|25.4313|25.3689|24.8872|24.9318|25.0656|25.1905|25.244|25.0923|24.4679|24.6731|24.798|24.8693|25.2261||25.1637|25.2707|25.467|25.6365|25.7167|26.1806|26.475|26.0646|26.0289|25.7881|25.9397|25.0477|25.244|25.3956|25.7792|||26.4304|26.6355|26.0557|||25.8505|25.6632|25.69|26.1984|26.9656|26.5463|26.5642|26.5196|26.0646|25.3778|25.2083|25.2618|25.5919|25.5651|25.4224|25.3421|25.3153|25.4759|26.2609|25.913|25.8773|25.9576|25.3867|25.0388|24.9585|25.1459|24.9139|24.3163|23.4599|23.4064|23.8881|23.5938|23.4599|23.0229|22.8534|22.2201|21.5064||21.0604|21.337|21.6492|22.4966|22.7463|22.7285|22.7017|22.3895|22.3806|21.9703|21.9257|21.7651|21.8989|21.6402||21.5867|21.3726|21.4083|21.6224|21.5421|21.6848|21.56|21.5154|21.4262|21.5243|22.1933|22.0327|22.0327|22.3985|22.2647|22.6571|23.1477|23.3618|23.0139|22.7909|22.7196|23.3083|23.6116|23.5581||23.6384|23.8614|24.0665|23.8435|23.5313|23.6384|23.2459|23.1567|23.6205|23.6027|23.451|23.2815|23.6562|23.3797|23.2459|23.9595|24.1736|24.9306|25.0085|24.6105|24.6365|24.3251|24.2472|24.178|23.8925|23.8406|24.0915|24.2818|24.2818|24.2299|23.9358|24.005|24.2472|26.69|26.2|26.15|26.04|26|25.75|26.11|26.24|26.45|26.44|26.26|26.47|26.2|26.16|26.07|26.01|26.67|26.52|27.02|26.87|27.42|27.08|26.86|25.33|24.97|24.57|24.41|24.61||25.61|26.34|26.81|26.83|26.18|25.54|24.62|24.06|23.76|23.94|24.03|23.79|23.17|22.42|22.45|22.14|22.03|21.66|21.34|21.74|21.59|21.79|22.11|22.04|22.1|23.03|23.75|23.68||24.16|24.03|23.97|23.6|22.47|24.57|24.83||24.22|24.16|24.54|24.35|24.41|24.03||24.23|23.46|23.62|22.49|21.11|22.39|22.39
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.8796|8.9591|8.969|9.0784|8.8497|8.5017|8.1437|8.1835|8.1935|8.2531|8.1238|7.7361|7.7758|8.0045|8.2034|8.5614|8.6906|8.7801|8.6807|9.1281|9.1878|9.2077|||9.2375|9.3071|9.3668|9.4861|9.6154|9.685|9.7446|9.7645|9.6353|9.3867|9.4463|9.2674|9.1878|9.0983||8.9889|9.2176|9.1779|9.2176|9.3071|9.0486|9.158|8.9989|9.0088|8.9293|9.0685|9.0287|9.1281|9.2574|9.4264|||9.8441|10.0032|9.9634|||9.7546|9.7049|9.7745|10.1921|10.5202|10.381|10.5401|10.57|10.4904|10.3015|10.4109|10.3611|10.4009|10.2716|10.3015|10.1225|9.864|9.7148|10.0032|9.9535|9.864|9.327|9.0685|9.148|9.3568|9.506|9.5358|9.4762|9.3171|9.4762|9.7148|9.8739|9.685|8.5216|8.3625|7.9648|7.8454||8.0145|7.8653|8.1736|8.7602|8.9094|9.3071|9.4165|9.3171|9.1878|9.0088|8.7503|8.7403|8.8298|8.8994||9.0088|8.8696|8.7901|8.8099|8.5315|8.6409|8.3028|8.2531|8.273|8.4023|8.6111|8.6409|8.7205|8.8895|8.9591|9.327|9.6253|9.6551|9.5756|9.327|9.1182|9.3469|9.5159|9.2176||8.979|9.2375|9.4364|9.3071|9.0884|9.3171|9.2872|9.2972|9.5358|9.5756|9.6551|9.1977|9.3171|9.4762|9.5557|9.5259|9.685|10.4606|10.6197|10.6097|10.6793|10.1424|9.5458|9.3568|9.5358|9.8441|10.1225|10.1822|9.9733|10.0429|10.1225|10.3611|10.9|11.36|11.28|11.05|10.76|10.81|10.61|10.75|10.96|10.81|10.74|10.67|10.48|10.22|10.29|10.06|9.99|9.52|9.59|10.09|10.01|10.41|10.44|10.71|10.51|10.37|10.3|10.09|10.54||11|11.06|11.2|10.9|10.86|10.55|10.17|9.71|9.46|9.95|9.95|9.84|10.11|9.65|9.5|9.04|8.79|8.52|8.15|7.75|7.71|7.82|7.84|7.98|8.13|8.66|9.1|9.22||9.82|10.32|9.74|9.31|8.99|10.21|10.18||9.21|9.17|8.95|9.31|9.5|9.02||9.27|9.09|9.02|9.09|8.6|9.07|9.13
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|17.5181|16.844|16.7511|16.9758|16.9603|16.8518|16.5341|16.4256|16.6813|16.5031|16.046|15.3099|14.7986|15.3818|15.7766|16.0244|16.3572|16.094|15.8928|16.8062|16.752|16.884|||17.0851|17.1702|17.0464|16.9459|17.1083|17.4177|17.4563|17.0464|16.8763|16.9095|16.639|16.6699|16.353|16.523||16.8167|17.1722|17.5432|17.6977|18.0996|18.1614|18.2851|18.0764|18.486|18.4165|18.7024|18.4551|18.0764|17.7982|18.1482|||18.6887|18.9281|18.9092|||18.5745|18.2322|18.1182|18.5897|18.5745|17.9888|18.0877|17.9432|17.6313|17.3575|17.1141|17.1978|17.2358|17.2739|17.2891|17.1978|16.6451|16.4399|16.7363|16.7363|16.9796|16.896|16.6831|16.6451|16.8732|16.9264|16.9036|16.7895|16.0675|15.9459|16.1283|15.7635|15.0338|14.1978|14.1218|13.9242|13.8429||13.6455|13.6455|14.3441|15.1566|15.3161|15.4148|14.9819|14.7389|14.4352|14.1694|14.1694|14.3289|14.4884|14.3821||14.2378|13.7594|13.7518|13.8733|13.5392|13.5771|13.4428|13.5262|13.5035|13.7386|13.769|13.7235|13.7235|13.9055|13.7159|14.0724|14.2318|14.2924|14.2318|14.1786|14.2545|14.6035|15.0511|14.9828||15.2483|14.8083|14.6414|14.6816|14.4239|14.8635|14.4997|14.3102|14.6437|14.7043|14.3784|14.2875|14.5755|14.621|14.3784|14.6892|14.7877|15.0075|15.3107|15.2349|15.0075|15.1288|16.7766|16.7257|17.2371|17.432|17.949|18.271|18.0168|17.6015|17.3303|17.6015|17.7032|17.9235|17.4744|17.3812|17.2371|17.3388|16.7541|16.9829|16.9575|17.1354|16.9829|16.8303|16.8727|16.2964|16.4575|16.1549|15.9686|16.1633|16.0279|16.2565|16.1718|16.4766|16.5189|16.9253|17.0269|17.0354|16.8068|16.1803|16.4258||17.2386|17.5688|17.6027|17.3148|16.4766|16.7052|15.7146|14.837|14.4479|14.7186|14.8116|14.837|14.947|14.3041|13.7966|13.5597|13.5343|13.5766|13.3229|12.7053|13.0437|13.3821|13.805|13.7373|13.3567|13.7289|14.1857|13.9261||14.6698|15.219|14.6191|13.7994|13.1402|14.9402|15.3035||15.4134|15.6077|15.65|16.0556|16.6218|15.5025||15.8866|15.6485|15.6024|14.1965|12.8138|13.6357|13.4308
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|20.0923|19.2516|19.1115|19.2983|19.2827|19.0881|18.7923|18.5198|18.73|18.6522|18.0527|17.2976|16.6982|17.2829|17.8196|18.154|18.4107|18.2318|17.9362|19.1418|19.2274|19.3351|||19.3972|19.4594|19.4205|19.3584|19.6148|19.9956|20.05|19.4749|19.2418|19.4293|19.0487|19.1885|18.7148|18.8624||19.2739|19.6001|20.0194|20.3068|20.664|20.7106|20.7028|20.3922|20.8503|20.7727|21.1454|20.9358|20.3999|19.9418|20.3775|||21.0604|21.2389|21.3442|||20.7632|20.4575|20.2816|20.6486|20.5951|20.1134|20.2128|20.2128|19.9988|19.8306|19.5248|19.5248|19.5171|19.456|19.5095|19.4483|18.8916|18.5096|18.8228|18.8687|19.0826|18.8763|18.6166|18.4485|18.7464|18.8076|18.8839|18.7999|17.8221|17.7304|18.0436|17.5853|16.6992|15.813|15.6832|15.4998|15.5162||15.2109|15.2415|15.9971|16.8824|17.119|17.1266|16.5618|16.2108|15.8749|15.501|15.5162|15.6307|15.8902|15.7376||15.4246|14.9591|14.9438|15.0507|14.7759|14.7606|14.6548|14.6853|14.6319|14.9445|14.8454|14.7844|14.792|15.0055|14.8683|15.28|15.4325|15.5545|15.4706|15.4173|15.5011|15.8671|16.3399|16.3932||16.6067|16.0501|15.9434|15.9748|15.7996|16.0814|15.7691|15.6167|15.9519|15.9291|15.5863|15.4491|15.7158|15.7767|15.5406|16.0433|16.089|16.3252|16.6452|16.5157|16.3938|16.4242|16.5818|16.5044|16.9929|17.2248|17.9283|18.4772|18.052|17.65|17.0702|17.3407|17.4335|17.6345|17.2171|17.2789|17.1784|17.3949|16.7841|16.9774|16.7377|16.9001|16.9001|16.7841|16.7996|16.2352|16.3821|16.0353|15.8885|16.0353|15.9349|16.0816|15.9966|16.4833|16.5914|16.8849|16.9544|16.9853|16.5991|16.0662|16.3674||16.8386|17.4797|17.4565|17.1321|16.2284|16.4987|15.4791|14.4997|14.2528|14.7081|14.8007|14.7158|14.8701|14.0676|13.6663|13.4039|13.4888|13.458|13.2033|12.4316|12.8175|13.1956|13.62|13.4811|13.1184|13.6509|14.0136|13.9374||14.6851|15.3326|14.9472|13.9913|13.259|14.6697|14.9318||15.0705|15.2324|15.3481|15.7258|16.2731|15.2773||15.5996|15.2282|15.2562|14.3873|12.7684|13.7495|13.5684
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|21.9694|21.8898|21.9036|21.7789|21.7027|21.9175|21.4186|21.9071|22.6832|21.6334|21.3181|22.1635|21.7789|21.8828|21.5052|21.8413|22.1669|21.6022|21.7477|22.0561|22.0942|21.8863|||21.4151|21.6195|21.7546|21.6161|21.7338|21.4255|21.3112|21.3008|21.1033|21.862|21.5225|22.1669|23.3657|24.1972||24.0864|24.5021|24.1487|24.2665|24.7724|24.5749|25.6073|25.5242|25.9989|26.2552|25.8429|24.6061|23.5251|22.7975|22.3921|||22.0526|22.1946|22.0872|||22.2847|22.1392|22.2951|22.8079|22.4961|21.9694|21.9244|21.7789|21.9383|21.6057|21.2834|21.183|21.034|20.3237|20.1124|19.8733|20.4173|20.1297|19.8421|19.3952|19.1353|18.1098|17.6663|17.455|17.3095|17.164|16.6893|16.3082|16.1835|15.9479|16.0294|16.1158|16.3849|16.1025|15.9363|15.7502|15.6472||15.3947|15.3183|15.4346|15.717|15.6439|15.6971|15.6838|15.9729|15.8466|15.9131|15.9463|15.6074|15.7037|15.2186||15.1787|14.996|14.8464|14.7069|14.7036|14.6504|14.6437|14.8597|14.667|14.8198|14.7866|14.8132|14.5607|14.6005|14.5773|15.079|14.6205|14.7534|14.7567|14.7202|14.5839|14.2417|14.4909|14.3713||14.3414|14.3646|14.6172|14.6604|14.564|14.554|14.441|14.7534|14.8597|15.0824|14.9461|15.0524|15.2219|15.1455|14.6969|14.338|14.3015|14.4178|14.3115|14.3414|14.1952|14.4942|14.5175|14.0656|14.2982|14.0556|14.2417|14.3214|14.152|13.7831|13.5239|13.5372|13.5505|13.391|13.5007|14.07|14|14.05|13.4|13.35|12.82|12.85|12.81|12.74|12.68|12.52|12.48|12.32|12.61|12.61|12.7|12.68|12.68|12.79|12.53|12.63|12.87|12.74|12.51|11.98|12.05||12.42|12.35|12.52|12.64|12.43|12.43|12.47|12.37|11.97|11.86|11.83|11.79|12.11|12.17|12.37|12.77|12.38|11.88|11.31|11.2|11.53|11.19|10.98|10.63|10.29|9.92|10.02|10.11||10.36|10.52|10.45|10.45|9.62|10.23|9.98||9.97|10.23|9.94|10.1|10.53|10.05||9.98|10.07|10.26|9.83|9.31|9.9|9.75
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|26.59|25.83|25.59|25.88|25.94|25.73|24.94|25.1|25.3|26.15|25.32|24.37|23.51|24.12|24.29|25.51|25.91|25.69|24.48|27.88|28.31|28.57|||28.45|28.93|28.93|28.84|28.8|28.97|29.16|29.29|29|28.99|28.84|28.69|27.87|27.95||28.49|28.91|29.58|30.03|30.69|31.11|31.57|31.92|33.33|33.25|33.67|32.5|32.04|31.45|32.14|||33.13|33.38|33.6|||32.8|32.57|32.29|33.34|33.35|32.77|33.18|32.91|31.76|30.96|30.71|30.81|30.43|30.09|29.8|29.52|29.34|28.84|29.48|29.4|29.61|29.68|29.32|28.97|29.04|28.86|28.54|28.42|27.53|27.51|28.34|27.81|27.19|25.64|25.86|25.55|25.4||25.16|25.52|26.42|27.64|27.92|28.32|27.23|27.02|26.27|25.75|25.7|25.67|26.21|26.06||26.02|25.19|25.26|25.38|24.93|24.9|24.77|25.04|25.27|25.59|25.46|25.41|25.55|26.06|25.83|26.46|26.93|27.19|27.08|26.93|26.86|27.47|27.91|28||28.22|28.04|27.72|27.88|27.65|27.93|27.4|27.15|27.99|27.78|27.01|26.65|27.17|27.07|26.64|27.4|27.61|27.74|28.32|28.2|28.07|27.69|27.49|27.58|28.22|28.05|28.84|29.37|28.87|28.02|28.11|28.58|29|29.47|29.13|28.8|28.47|28.73|27.99|28.24|28.03|28.25|28.01|27.81|28.47|27.3|27.57|26.89|26.75|26.69|26.59|26.8|26.66|27.65|27.57|28.32|28.24|27.87|27.65|26.49|27.41||28.58|29.34|29.66|29.25|28.01|28.27|26.97|25.53|24.86|25.24|25.48|25.26|24.9|23.32|22.96|22.37|22.27|22.27|21.59|20.68|21.08|21.94|22.39|22.39|21.78|22.35|23.03|22.55||23.27|24|22.65|20.98|20.05|23.07|23.92||23.83|24.25|24.06|24.23|25.06|23.98||24.61|23.88|24.37|22.34|20.89|21.98|21.76
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|6.6|6.58|6.52|6.61|6.58|6.6|6.35|5.95|6|5.95|5.71|5.51|5.9|4.65|2.94|2.97|3.14|3.1|3.03|3.05|3.04|3.1|||3.08|3.07|3.04|3.07|3|2.95|2.89|2.86|2.81|2.67|2.63|2.6|2.61|2.65||2.62|2.69|2.71|2.69|2.69|2.68|2.69|2.71|2.63|2.61|2.59|2.55|2.53|2.57|2.64|||2.63|2.65|2.56|||2.56|2.55|2.53|2.61|2.6|2.58|2.55|2.56|2.49|2.49|2.51|2.46|2.46|2.48|2.37|2.34|2.39|2.4|2.43|2.42|2.46|2.45|2.47|2.45|2.43|2.43|2.42|2.42|2.36|2.32|2.34|2.29|2.33|2.29|2.28|2.2|2.17||2.16|2.18|2.23|2.31|2.33|2.34|2.33|2.35|2.34|2.33|2.31|2.31|2.33|2.33||2.38|2.38|2.41|2.37|2.39|2.42|2.41|2.46|2.48|2.5|2.59|2.54|2.55|2.62|2.61|2.64|2.63|2.62|2.59|2.57|2.45|2.46|2.18|2.19||2.2|2.2|2.26|2.25|2.25|2.27|2.25|2.25|2.28|2.27|2.25|2.22|2.26|2.28|2.25|2.3|2.29|2.3|2.36|2.33|2.36|2.38|2.41|2.35|2.42|2.48|2.6|2.7|2.7|2.66|2.57|2.6|2.65|2.55|2.48|2.46|2.43|2.47|2.4|2.42|2.48|2.52|2.52|2.5|2.55|2.5|2.48|2.49|2.51|2.44|2.43|2.43|2.4|2.42|2.39|2.34|2.32|2.3|2.31|2.2|2.22||2.29|2.31|2.33|2.35|2.35|2.37|2.28|2.19|2.13|2.14|2.1|2.08|2.07|1.97|1.94|1.94|1.94|1.93|1.95|2.07|2.25|2.3|2.3|2.27|2.2|2.27|2.3|2.27||2.32|2.32|2.35|2.32|2.21|2.4|2.28||2.2|2.22|2.17|2.21|2.24|2.17||2.21|2.21|2.3|2.25|2.17|2.22|2.2
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|31.2205|30.3869|29.332|28.5153|27.8093|27.554|26.1929|24.6276|25.3678|25.3422|24.9509|24.2959|25.3592|26.5417|26.3801|26.7033|25.6315|25.1296|22.8922|25.3933|25.5719|25.3592|||24.483|24.2704|24.0577|23.7174|24.1853|24.5256|24.4575|22.9858|21.8714|20.6804|19.8552|19.6851|19.6256|20.0169||20.2551|21.0547|21.361|20.7995|21.0547|21.0292|21.0973|21.1908|20.9186|20.5613|20.6889|20.6804|19.4384|19.2342|19.7787|||19.7361|19.566|19.5575|||19.6596|19.3959|19.4894|20.0764|19.1577|18.1198|18.0262|17.8986|18.1368|18.1539|18.2644|18.4941|18.6473|18.7749|18.6302|18.8089|19.4299|19.2257|19.6681|19.8893|19.9233|19.9658|19.6936|19.566|19.6256|19.9403|20.0934|20.3572|20.1105|19.7872|20.187|20.4763|20.2806|19.2087|18.7834|18.4006|19.3874||19.1747|19.1917|19.6|20.3401|20.6719|20.4337|20.2466|19.9403|19.3193|18.5707|17.7881|17.6604|18.1113|17.9072||18.0433|18.5622|18.4346|18.6643|17.5414|17.3202|17.5328|17.0565|16.7587|16.8438|17.3287|17.7625|18.0348|18.6473|17.7455|18.4516|18.1368|18.5537|18.6302|18.5111|18.0943|18.4091|18.6302|18.3155||17.7795|17.703|17.8986|17.9667|18.0688|18.3665|18.8259|19.0556|19.8297|20.3231|20.4252|19.6851|20.0084|20.0254|19.583|20.1955|20.0679|20.4422|20.8591|20.6124|19.6256|19.5915|19.4469|18.7493|19.1066|19.3959|20.0934|20.204|20.17|20.221|19.9573|20.1955|20.3316|20.757|21.0547|20.5358|20.0169|20.1019|19.4894|19.7447|19.498|20.0339|20.3742|19.9743|20.3061|19.7532|23.5|23.34|22.9|22.64|22.91|22.77|23.79|24.8|24.63|25.46|24.69|24.96|24.93|23.51|24.34||26.42|26.63|27.22|27.24|27.15|27.7|28.27|26.88|27.33|27.22|27.18|26.42|25.84|25.52|26.02|26.04|26|24.2|21.86|20.76|21.15|20.47|19.41|20.29|20.2|20.02|20.45|20.21||20.92|21.85|21.79|19.46|17.11|20.51|20.68||20.18|20.91|21.52|20.06|17.3|16.1||15.95|15.96|16.4|15.88|15.48|16.22|15.68
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|24.39|24.23|24.28|24.45|24.19|23.73|23.41|23.27|23.01|22.52|21.76|20.91|20.83|20.85|21.64|23.06|22.8|21.9|21.5|22.45|22.58|22.81|||22.78|22.72|22.9|22.96|22.43|22.32|22.24|21.86|21.2|20.86|21.22|20.77|20.24|20.37||19.63|19.86|20.06|20.25|20.38|20.62|21.1|20.93|21.31|21.42|21.7|21.15|21.14|21.03|21.28|||21.97|22.26|22.17|||22.01|21.83|21.28|21.69|21.65|21.81|21.45|21.69|21.55|22.04|22.58|21.7|20.77|21.19|20.59|21.29|21.39|21.74|21.83|21.91|22.12|21.72|20.88|20.56|20.53|20.73|19.82|19.56|19.25|19.12|19.15|18.86|18.06|17.45|17.04|17.07|16.66||16.61|16.44|16.76|17.43|17.81|18.31|18.13|18.26|18.12|18.12|18.46|18.22|18.2|17.49||17.42|17.6|17.59|17.83|17.92|18.04|17.95|18.03|18.13|18.55|19.3|19.45|19.79|20.33|20.18|20.79|20.92|21.23|20.68|20.21|20.05|19.83|19.76|19.54||19.41|19.77|19.81|19.51|19.59|19.69|19.53|19.16|19.92|20.37|20.25|20.2|20.74|21.03|20.52|20.54|20.8|21.85|21.91|21.43|21.51|20.9|20.29|20.03|20.37|20.67|21.05|21.4|19.98|19.91|20.01|20.23|20.32|20.73|20.65|20.08|20.02|20.11|19.85|20.08|20.47|20.67|20.6|20.47|20.28|20.14|20.1|20.5|20.67|20.34|21.35|21.63|21.31|21.91|21.83|22.26|22.15|22.27|21.59|20.67|21.2||22.51|22.65|22.65|22.58|22.57|22.41|23.22|22.75|22.45|22.84|22.74|21.99|21.61|21.68|21.52|21.91|21.42|21.74|21.95|21.82|20.4|20.3|19.62|18.07|18.32|18|18.29|18.15||19.22|19.92|20.1|18.84|17.35|18.87|18.8||18.34|18.7|18.72|18.06|17.92|17.38||17.36|16.83|17.4|15.85|14.91|15.62|14.17
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|11.9439|11.7772|11.8557|12.2773|12.0812|11.434|10.9437|10.8652|10.9241|11.1594|10.8849|10.3847|10.1102|10.7083|11.0025|11.1398|11.3457|11.0614|11.032|11.8263|11.8851|12.1106|||11.9145|11.8557|11.7184|11.8361|11.8459|12.0322|12.0616|12.1989|12.1597|11.8655|11.7968|12.2087|11.8655|11.9145||12.1204|12.3166|12.5617|12.65|12.8069|12.8069|12.8559|12.6402|12.6009|12.65|12.4342|12.1891|12.3264|12.65|12.9049|||13.1207|13.2383|13.1207|||12.9442|12.8657|12.5911|12.9638|13.258|13.0913|13.0716|13.1697|13.0128|12.5617|12.8363|13.1795|13.2678|13.6502|13.5325|13.4149|12.9442|12.5911|12.3362|12.3264|12.395|12.0224|11.9832|12.0322|12.2577|12.1695|11.8459|11.4634|11.3261|11.3752|11.9832|12.0126|12.091|11.7478|11.1692|11.0221|10.8554||10.8358|11.0123|11.1594|11.5517|11.8949|12.0714|12.3264|12.4931|12.7088|12.5911|12.7971|12.6892|12.4244|12.1106||12.1793|11.8753|11.8066|12.1597|11.9733|12.1106|12.0616|12.1969|12.2356|12.6511|13.0957|13.1537|13.0861|12.8638|12.9024|13.289|13.3373|13.6466|13.9559|13.8302|13.3277|13.7336|14.0429|13.6369||13.3567|13.202|13.4436|12.9218|12.6705|12.6608|12.5255|12.6318|12.9894|12.8831|12.8831|12.7671|12.8444|12.7478|12.3805|12.8348|13.115|13.202|13.6466|13.7239|13.7626|13.7336|13.5886|13.6176|14.0622|14.2651|13.9076|13.9655|13.8012|14.0235|13.7433|14.0139|14.1492|14.2845|14.1395|13.8979|13.7336|13.7046|13.6659|13.7529|13.8276|14.2416|14.8822|14.7935|14.9019|14.5372|14.6555|14.3894|14.2022|14.2514|14.5668|14.1529|13.9065|14.3204|14.3796|14.6358|13.6305|13.5714|13.7094|13.5122|13.3546||13.6502|14.1529|14.5865|14.3894|14.3007|14.4683|14.212|14.074|14.2711|14.1332|14.281|14.3106|13.7094|13.2757|12.4281|12.0339|11.6002|11.1567|10.8118|10.457|10.6836|10.8315|10.8906|11.0779|11.2553|12.0634|12.0832|11.5017||12.093|12.5661|12.3394|11.8565|11.0483|12.4577|12.8125||12.1817|12.1226|11.8959|12.369|12.3493|11.8368||11.7837|11.3986|11.6008|11.1868|10.0316|10.6573|10.6862
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|7.1651|6.9994|7.0882|7.1533|7.0527|7.0349|6.7509|6.7036|6.7746|6.9698|6.9994|6.7273|6.5616|6.8219|7.0586|7.0823|7.2893|7.2716|6.9639|7.5201|7.5793|7.7745|||7.9343|8.0822|8.0289|8.1828|8.2538|8.3484|8.3721|8.4845|8.4253|8.0585|8.0881|7.9402|7.8928|7.9165||7.9579|8.0348|8.165|8.3366|8.4904|8.6383|8.7271|8.5496|8.5496|8.6324|8.4431|8.3898|8.2123|8.1532|8.2715|||8.3239|8.3181|8.2949|||8.0513|7.8599|7.8019|8.0107|7.8019|7.7439|7.7613|7.8367|7.593|7.4886|7.5292|7.448|7.3378|7.2972|7.477|7.4422|7.2508|7.1986|7.0826|7.1348|7.1174|6.8506|6.7752|6.7461|6.8854|6.8216|6.7171|6.6417|6.3865|6.3401|6.5373|6.6069|6.5779|6.3285|6.2647|6.0327|5.9457||5.8238|5.8354|5.9631|6.1893|6.2821|6.2995|6.2763|6.3053|6.2995|6.2299|6.2763|6.1951|6.2067|6.1603||6.1081|5.9979|5.9515|6.0153|5.8122|5.8528|5.7774|5.8122|5.7716|5.8412|5.9989|5.9586|5.9817|5.9759|5.9299|6.0853|6.1026|6.1314|6.0911|6.1026|6.0968|6.2983|6.2177|6.0853||6.1429|6.2062|6.1774|6.0911|6.0565|6.1601|6.1198|6.0853|6.1601|6.1774|5.9644|5.7974|5.8723|5.8608|5.7687|5.855|5.9356|6.1083|6.3156|6.3329|6.3732|6.2638|6.2638|6.2753|6.4135|6.481|6.4378|6.5568|6.6001|6.4973|6.3891|6.63|6.26|6.29|6.2|6.16|6.11|6.22|6.21|6.32|6.23|6.26|6.21|6.15|6.15|6.05|6.07|6.03|5.91|5.77|5.82|6|5.98|6.22|6.17|6.21|6.2|6.14|6.08|5.73|5.89||6.32|6.38|6.27|6.17|6.06|6.03|5.96|5.83|5.73|5.77|5.86|5.53|5.3|4.95|4.82|4.72|4.69|4.56|4.45|4.16|4.28|4.43|4.52|4.59|4.52|4.84|5.06|5||5.16|5.17|4.95|4.8|4.7|5.3|5.47||5.32|5.49|5.4|5.22|5.32|4.94||4.96|4.69|4.76|4.45|4.32|4.45|4.53
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.1591|3.0959|3.0598|3.132|3.0959|3.0779|2.9605|2.9605|3.0327|3.0869|3.0508|2.9244|2.8432|3.0508|3.114|3.2584|3.3577|3.2855|3.123|3.1862|3.2132|3.2223|||3.2945|3.5201|3.5292|3.6014|3.6465|3.7007|3.6826|3.7548|3.7548|3.6687|3.6507|3.6147|3.4885|3.2631||3.2|3.2631|3.3442|3.3803|3.3983|3.4254|3.4885|3.4704|3.3442|3.2992|3.3623|3.2992|3.3352|3.4073|3.4794|||3.4254|3.3309|3.1799|||3.1088|3.0911|3.1444|3.3043|3.3576|3.3309|3.322|3.3487|3.3664|3.2243|3.2421|3.322|3.3487|3.3309|3.1799|3.1621|3.1621|3.1533|3.3398|3.3043|3.2865|3.3043|3.3398|3.3576|3.2776|3.2776|3.3131|3.2599|3.2599|3.2332|3.2421|3.2776|3.2599|3.1444|2.9756|2.9223|2.9312||2.9578|2.869|3.0289|3.3398|3.2954|3.2776|3.2865|3.2954|3.3576|3.1533|3.1621|3.1888|3.29|3.31||3.33|3.3|3.31|3.48|3.44|3.48|3.48|3.48|3.55|3.61|3.69|3.67|3.67|3.72|3.63|3.82|4.01|4.11|4.11|3.99|3.96|4.16|4.15|4.11||4|4.06|4.04|4.07|4.09|4.14|4.18|4.2|4.34|4.47|4.35|4.26|4.23|4.3|4.24|4.35|4.43|4.44|4.53|4.53|4.65|4.55|4.51|4.56|4.62|4.35|4.31|4.31|4.57|4.66|4.5|4.68|4.8|4.56|4.67|4.34|4.27|4.36|4.25|4.43|4.3|4.37|4.26|4.22|4.32|4.27|4.25|4.34|4.09|3.98|4.09|4.22|4.18|4.81|4.94|4.9|4.53|4.12|4.44|4.26|3.77||4.08|4.03|4.07|3.96|3.91|4.01|3.75|3.66|3.53|3.51|3.39|3.37|3.12|3.04|3.12|3.17|3.23|3.17|3.08|2.9|2.94|3.14|3.26|3.19|3.23|3.39|3.51|3.47||3.65|3.64|3.73|3.57|3.45|3.82|3.9||3.88|4|4.09|4.18|4.34|4.18||4.13|3.69|3.69|3.57|3.54|3.74|3.66
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.92|3.93|3.92|4.1|4.09|4.08|3.75|3.73|3.8|3.62|3.64|3.45|3.42|3.6|3.74|3.82|3.85|3.95|3.96|4.14|4.2|4.12|||4.13|4.2|4.24|4.36|4.46|4.58|4.58|4.63|4.6|4.52|4.47|4.35|4.25|4.31||4.28|4.5|4.61|4.6|4.65|4.69|4.65|4.6|4.6|4.59|4.61|4.58|4.5|4.58|4.62|||4.63|4.62|4.55|||4.52|4.49|4.52|4.76|4.78|4.72|4.82|5.01|5.11|4.96|5.02|5.07|5.01|5.16|5.07|5.05|4.75|4.69|4.89|4.81|4.88|5|5|4.97|4.96|4.87|4.71|4.69|4.53|4.51|4.69|4.77|4.55|4.25|4.33|4.21|4.16||4.27|4.03|4.25|4.61|4.7|4.85|4.9|4.78|4.8|4.77|4.81|5.01|5.2|5.19||5.22|5.17|5.18|5.2|5.17|5.36|5.16|5.18|5.18|5.23|5.42|5.44|5.49|5.45|5.28|5.5|5.65|5.8|5.75|5.7|5.65|5.86|5.88|5.86||5.73|5.71|5.82|5.74|5.7|5.98|5.96|5.96|6.18|6.36|6.1|6.36|6.44|6.91|6.77|6.82|6.89|7.02|7.32|7.11|7.15|7.17|7.22|7.27|7.5|8.13|9.2|8.82|8.27|8.03|8.11|8.67|9.08|9.22|9.38|9.19|8.65|8.69|8.57|8.64|7.85|7.58|7.42|7.32|7.43|6.8|6.78|6.59|6.36|6.08|6.27|6.56|6.61|6.57|6.36|6.27|6.25|6|6.15|5.92|6.16||6.66|6.61|6.78|6.85|6.52|6.6|5.81|5.25|5.1|5.14|4.8|4.75|4.42|4.26|4.57|4.53|4.6|4.31|4.11|3.95|3.97|4.34|4.5|4.64|4.7|4.68|4.93|5.14||5.22|4.98|4.65|4.55|4.25|4.76|5.01||4.83|4.9|5.04|4.72|4.9|4.55||4.46|4.3|4.4|3.85|3.58|3.57|3.75
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|5.3074|5.2152|5.1077|4.8081|4.7006|4.6845|4.5447|4.5447|4.5739|4.6745|4.6092|4.4886|4.4318|4.4817|4.4994|4.5739|4.7091|4.6599|4.5401|4.7759|4.8296|4.9948|||5.0608|5.1077|5.0823|5.1031|5.1507|5.0693|5.0401|5.0317|5.0347|4.9088|5.0101|4.9349|4.8657|4.8896||4.9157|4.9848|4.9003|4.9157|5.004|5.0509|4.9856|5.0155|5.1307|5.2529|5.4072|5.3988|5.4072|5.5102|5.6123|||5.5885|5.5409|5.5337|||5.3458|5.264|5.1616|5.2618|5.2508|5.2832|5.2117|5.2707|5.1211|5.0695|5.0437|5.0577|5.169|5.1196|5.1086|5.1019|4.9464|5.0216|5.0002|5.0032|4.9582|4.8868|4.9074|4.903|5.0054|5.0209|5.015|5.0643|4.8521|4.7895|4.8477|4.9884|5.0489|4.8536|4.8455|4.7991|4.6193||4.508|4.5758|4.704|4.8484|4.8676|4.8683|4.7696|4.7298|4.6561|4.7033|4.8212|4.819|4.7364|4.6967||4.7438|4.6289|4.578|4.592|4.4948|4.508|4.4314|4.4992|4.4785|4.539|4.6244|4.6716|4.6694|4.6967|4.6016|4.679|4.8249|4.7748|4.7468|4.648|4.6141|4.7335|4.7409|4.6355||4.606|4.6215|4.62|4.5861|4.5522|4.707|4.6716|4.7055|4.651|4.6104|4.4402|4.385|4.4402|4.4181|4.3422|4.3039|4.3577|4.3872|4.4424|4.4874|4.5132|4.4454|4.4218|4.4623|5.57|5.77|5.69|5.67|5.7|5.47|5.46|5.51|5.39|5.39|5.51|5.39|5.28|5.27|5.23|5.27|5.33|5.41|5.41|5.39|5.39|5.19|5.17|5.36|5.35|5.33|5.34|5.44|5.43|5.56|5.7|5.78|5.74|5.7|5.62|5.48|5.56||5.72|5.82|5.68|5.64|5.66|5.7|5.48|5.47|5.43|5.46|5.44|5.36|5.32|5.15|5|5|5.08|5.01|4.86|4.61|4.77|4.79|4.69|4.73|4.66|4.83|4.89|4.69||4.8|4.89|4.89|4.74|4.62|5.07|4.97||4.87|4.99|4.96|5.03|5.01|4.8||4.79|4.66|4.81|4.52|4.27|4.44|4.48
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|22.0219|20.8557|20.9198|20.9317|20.3213|21.0885|20.7607|20.9721|21.1312|20.8533|19.4045|18.2526|18.6065|19.1955|19.1908|19.6871|20.4044|19.5803|19.0197|20.3355|20.3023|20.5137|||20.1218|20.1883|19.2549|19.5945|18.6587|18.4782|18.5162|18.6374|18.407|17.8251|17.8274|18.0151|17.8417|17.9082||17.8583|18.4093|19.1836|19.2501|19.3594|19.3024|19.7608|19.5613|19.2644|18.9912|19.2098|18.8392|18.5257|18.1742|18.0602|||17.8868|17.8726|17.4807|||17.5876|17.3738|17.2907|17.8322|17.4522|17.4047|16.5758|16.5259|16.5639|16.2931|16.5401|16.7088|16.7729|17.4332|17.8607|17.7324|18.1837|18.4165|19.4425|19.9342|19.7513|19.7964|19.5779|19.053|18.4782|18.7917|18.7727|18.7656|17.9605|17.7704|17.8963|17.5947|17.5044|17.0223|16.039|15.6519|15.3194||15.355|15.7445|16.1269|16.1768|16.0461|16.4451|16.6945|16.5782|16.6898|16.2884|16.2005|15.9511|15.8894|15.7136||15.7326|15.9678|15.906|16.1198|16.0794|16.2053|16.0319|15.564|15.4215|15.7492|16.1245|16.229|16.3786|17.0294|17.1315|17.4403|17.6256|17.8655|17.5781|17.3999|17.5234|17.8512|18.0958|17.7966||18.0008|18.1861|18.7039|19.319|19.6966|19.7655|19.4995|19.6016|19.9247|20.0292|19.6468|19.1314|19.6919|19.4116|19.1005|19.509|19.3499|19.6729|19.4116|20.0719|20.4591|20.8462|20.6752|20.1812|20.8391|20.345|19.7489|19.7133|20.38|20.39|20.32|20.47|20.55|20.6|19.88|19.24|18.98|18.47|18.13|18.04|18.26|18.22|18.29|18.16|18.66|18.13|18.29|17.59|17.15|16.93|16.97|16.93|16.72|16.91|17.15|17.43|17.03|16.76|16.32|15.78|15.69||16.32|16.27|17|16.98|17.1|16.85|16.59|15.9|15.45|15.72|15.33|15.44|15.42|15.24|15.34|15.14|14.75|14.2|13.88|13.84|14.07|14.39|14.71|14.31|14.12|14.54|14.53|14.03||14.49|14.93|14.35|13.88|12.7|13.93|13.47||12.67|12.85|13.39|12.86|13.07|12.49||12.41|12.58|12.7|12.1|11.35|11.96|11.94
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|24.259|23.9641|23.8047|23.6772|23.3106|23.486|22.8404|22.5217|22.5456|23.0158|23.1512|22.3224|21.8204|22.2507|22.8723|23.4222|23.8605|23.8127|23.8366|25.9007|25.7652|25.9007|||26.5941|26.6737|26.5781|26.5861|26.3311|26.3311|25.9166|25.837|25.0719|24.7292|24.6973|24.4981|24.1554|24.0837||24.0279|24.5618|24.7053|25.04|25.3508|24.8328|24.7053|24.1554|24.1713|24.0837|24.0359|24.0279|24.7053|24.514|24.9444|||25.5979|25.4704|25.2791|||25.3428|25.1675|25.0878|25.6058|25.4066|25.1356|24.1076|24.2112|24.0119|23.7888|23.7729|24.0757|24.2192|24.1873|24.4025|24.4423|24.2351|24.267|24.1076|23.9083|23.8127|23.7808|23.8366|23.988|24.4742|24.4343|23.7569|24.0677|23.7171|23.5338|23.8844|24.267|24.4423|23.988|23.0237|22.3862|22.0913||21.9797|22.2427|22.7289|23.4621|23.1672|23.3505|23.0397|23.1433|22.6332|22.2985|22.1152|21.8522|21.8682|21.8044||21.8443|21.653|21.7247|22.0036|21.5414|21.7327|21.661|21.7486|21.7247|21.9|22.3862|22.5296|22.6651|22.697|22.5535|23.0317|23.4142|23.6294|23.6055|22.9361|22.8325|23.5896|23.741|23.0716||23.1911|23.1433|22.8484|22.8006|22.689|22.968|22.6731|22.5934|23.2469|23.1752|23.0795|22.8803|23.2708|23.1512|22.9201|23.2549|23.6214|23.8765|24.4742|24.5459|24.6336|24.514|24.2749|24.0677|24.6336|24.769|24.6017|24.5539|24.6814|24.2164|23.4704|31.35|31.03|30.97|30.55|30.21|30.01|30.26|29.92|29.92|30.06|30.06|30.6|30.8|30.62|30.29|30.28|30.49|29.96|29.68|29.58|29.57|29.38|30.44|31.6|31.43|31.41|31.2|31.13|31.59|31.51||32.68|32.67|32.23|32.02|31.52|31.33|31.44|31.36|31.75|32.76|31.4|31.31|31.34|29.74|28.67|28.52|29.11|30.02|29.38|27.62|27.94|28.99|28.57|28.03|28.19|29.75|29.12|27.95||29.04|29.74|29.85|28.15|27|29.6|29.7||28.97|29.45|29.16|29.02|28.92|27.22||27.4|26.61|27|25.76|25.13|25.63|25.8
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|16.6891|16.4776|16.6987|17.2755|16.9486|15.7469|14.3049|14.2664|14.4203|14.4587|14.1992|13.632|14.3049|15.2663|15.8046|16.4103|17.064|16.6698|16.7756|17.8042|18.1503|18.4964|||17.9196|18.1022|18.3714|18.2176|18.9098|19.0924|18.8329|18.7175|18.7848|18.1888|17.9004|17.362|16.4679|16.6506||17.5254|18.3426|18.6694|18.929|19.2751|18.8809|18.6791|18.4772|18.2368|18.208|18.5925|18.7463|19.1501|18.8329|19.1886|||18.9675|18.7752|18.3137|||17.8619|17.785|17.9676|19.7846|20.2749|20.6787|20.669|20.7844|19.775|19.4866|19.9|19.7846|19.4577|19.3712|18.6406|17.7369|17.3332|17.1601|17.1217|16.5641|15.6892|15.4008|15.5162|15.3816|14.8529|15.1893|13.9107|13.555|13.3628|13.1801|13.632|13.8723|14.055|12.1419|11.7573|11.4881|11.392||11.6804|11.267|12.2476|13.5743|13.8531|14.2664|14.1799|14.4491|14.7279|14.5356|14.3818|14.4683|14.7375|14.6125||14.2472|14.2376|14.0069|13.9204|13.8146|14.2184|14.7279|15.0355|14.9202|15.5931|16.0642|16.0065|15.5931|15.4105|15.622|16.4199|17.0159|16.814|16.7179|16.391|15.8911|16.3814|16.8717|16.9967||16.814|17.2466|17.66|17.6889|17.4966|18.1119|17.9773|17.9004|18.8905|19.1309|18.2753|17.5158|18.1022|18.1599|17.9676|17.785|18.1888|18.5733|18.506|17.9773|18.1888|18.6118|18.2849|18.1888|18.9675|19.6789|20.0153|20.1403|19.7365|19.4674|19.179|20.1018|20.9575|20.8709|20.198|20.669|20.1403|19.9|19.9726|20.1354|17.286|16.5986|16.888|18.3444|18.1092|16.9875|17.1504|16.3272|16.1011|15.3865|15.7664|16.2548|16.5714|17.0508|17.7293|17.6931|17.0056|17.277|17.6026|16.6981|18.4529||20.3525|19.2218|19.6288|18.5886|16.9333|17.5936|14.6357|12.7633|12.7994|13.1794|12.4286|12.0487|11.7592|11.0537|11.6326|11.2888|10.7009|9.8687|9.3079|9.0275|9.2174|9.6516|9.7421|9.9139|9.6426|10.5381|11.2074|11.3522||12.3381|12.4286|11.2346|10.8094|10.4747|12.4376|12.9442||12.7542|13.1884|12.709|12.1482|12.1301|11.2255||10.8999|9.9591|9.8325|9.0727|8.15|8.4395|8.3581
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|22.0887|21.6189|21.665|22.0058|21.5637|21.0202|20.1083|20.1543|20.8636|21.5913|21.6097|21.2136|21.0202|22.3743|22.5032|22.9454|23.3046|23.4888|23.2493|25.1377|25.4416|25.718|||25.5706|25.4693|25.11|25.5153|25.0732|25.0732|25.3771|24.806|24.4652|23.6178|23.4244|23.5165|23.1756|23.4428||23.627|24.6495|25.7548|25.589|26.0127|26.1785|26.4825|26.1417|25.2113|25.3403|25.1561|24.4192|24.9534|25.239|25.8377|||26.5009|26.372|25.9943|||26.2522|25.9482|25.5982|26.4549|26.8878|26.8325|27.2112|27.1499|26.2828|25.2581|25.5471|25.6785|25.5734|25.3545|25.7135|24.9341|23.8218|23.524|23.2|22.7446|23.0599|22.5519|22.6657|22.9197|22.3067|22.6745|22.7884|22.0877|22.0177|21.606|22.4205|22.6833|22.5782|22.0177|21.6849|20.0646|19.6355||19.6793|19.6968|20.3186|21.6235|21.8162|22.7008|23.1912|23.3226|22.4556|22.2454|22.4118|22.4731|22.6395|22.7008||21.8513|21.4046|20.9579|20.8966|20.3011|20.4675|20.196|19.4953|19.2764|19.6793|20.0909|19.8019|19.8719|19.6793|19.3202|19.8632|20.3449|20.9317|21.0805|20.8528|20.4237|20.8879|21.1944|20.4149||20.0996|20.7127|21.0543|21.1243|20.9404|20.9054|20.4325|20.2047|20.993|21.1068|20.9317|19.9858|20.6251|20.4412|20.1259|20.5113|20.8266|20.6339|21.825|22.1052|22.2979|22.7708|22.5957|22.1315|23.165|23.489|24.8727|24.4448|23.8078|24.5589|23.6271|24.7338|25.2611|25.5812|25.6377|24.5738|24.3855|24.9127|24.0465|24.988|25.0539|24.7809|24.3572|23.7076|23.8111|22.879|22.8979|21.994|21.2219|20.1863|20.5252|20.996|21.0713|21.4667|21.3067|20.9489|20.6664|19.7908|19.6778|18.2279|18.4633||19.3671|19.8285|19.6402|19.3012|18.9435|17.8607|16.2413|15.7894|15.667|15.7705|15.2621|15.1209|14.6124|13.9722|13.2755|12.6447|12.4752|12.1645|11.8161|11.4207|11.3642|12.2492|12.3057|12.4093|12.5599|13.5109|13.9251|13.7651||14.7725|15.1491|13.605|12.72|12.5317|14.556|14.603||13.2002|13.219|13.1813|12.9459|13.2943|13.1625||13.4167|12.4846|12.7388|12.1551|11.2418|11.4866|11.8632
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.8655|15.2406|15.0864|14.9647|14.6157|14.2911|14.3236|13.9584|14.0071|14.6076|14.8673|14.4778|14.2992|14.8186|14.5346|14.5346|14.6888|14.4697|14.21|14.6076|14.3804|14.5438|||14.7895|14.8926|14.853|16.0577|16.8978|16.5253|16.3351|15.9546|16.1686|15.7089|15.3206|15.6138|15.6693|15.2334||15.3761|15.8595|16.4223|15.4949|15.4949|15.6297|15.9388|15.915|15.8675|15.7882|15.2572|14.5597|14.4091|14.5597|14.6627|||15.1462|15.0907|15.0352|||15.3206|15.3523|15.3285|15.2889|15.2175|15.2413|15.17|14.5597|13.5587|13.808|13.7613|14.034|14.1821|13.9483|14.1587|14.408|14.3535|14.634|14.8912|15.008|14.9769|14.7353|14.7743|14.821|14.7821|14.821|13.49|13.82|13.53|13.35|13.57|13.89|14.17|14.11|14.47|13.69|13.28||13.55|13.44|13.91|14.87|14.78|14.68|14.6|14.66|14.39|14.37|14.4|14.17|14.47|14.42||14.32|14.03|13.71|13.28|12.61|12.2|12.55|12.56|12.51|12.3|11.98|11.86|11.94|11.82|11.65|12.13|12.33|12.44|12.3|12.11|11.79|12.01|12.13|11.9||11.59|11.85|11.9|11.43|11.27|11.62|11.55|11.24|11.1|11.24|11.07|10.64|10.67|10.38|10.22|10.47|10.58|10.32|10.82|10.42|10.82|11.07|11.16|11.26|11.28|10.92|10.71|10.67|10.66|10.76|10.63|10.92|10.9|10.95|10.71|10.66|10.46|10.46|10.36|10.54|10.79|10.95|10.49|10.05|10.25|9.92|9.83|9.05|8.99|8.96|9.01|9.07|9.14|9.47|9.51|9.25|9.16|8.61|8.64|8.1|8.23||8.81|9.11|9.49|9.09|8.55|8.36|8.16|7.69|7.54|7.81|7.76|7.62|7.42|7.16|6.82|6.57|6.35|6.13|5.83|5.93|5.97|6.09|6.56|6.66|6.91|6.86|6.93|6.53||6.88|7.18|6.69|6.57|6.33|7.28|6.94||6.58|6.57|6.45|6.4|6.35|6.24||6.4|6.21|6.07|5.79|5.24|5.67|5.74
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.27|11.02|11.19|11.43|11.31|10.64|10.12|10.12|10.37|10.85|10.52|10.07|10.11|10.63|10.88|11.24|11.5|11.33|11.38|11.91|11.92|12.24|||12.18|12.23|12.13|12.42|12.41|12.44|12.47|12.54|12.33|12.03|12.07|12.44|12.04|12.11||12.25|12.5|12.67|12.79|12.94|13.03|12.88|12.58|12.65|12.67|12.56|12.19|12.42|12.86|13.09|||13.23|13.21|13.02|||12.8|12.68|12.31|12.87|13|12.9|12.86|12.96|12.75|12.42|12.52|12.74|12.8|13.13|12.95|12.57|12.17|11.91|11.93|11.8|11.83|11.43|11.37|11.48|11.64|11.67|11.57|11.45|11.25|11.18|11.55|11.45|11.5|11.16|10.72|10.01|9.83||9.9|9.97|10.27|10.81|11.01|11.1|11.26|11.37|11.53|11.57|11.61|11.56|11.51|11.35||11.54|11.35|11.31|11.67|11.61|11.76|11.62|11.65|11.72|12.21|12.5|12.59|12.58|12.36|12.31|12.82|12.76|13|13.17|13.07|12.67|13.15|13.45|13.25||12.8|13.03|13.16|12.94|12.75|12.71|12.6|12.81|13.46|13.36|13.35|13.22|13.4|12.92|12.5|13.18|13.37|13.59|13.95|14.04|14.13|13.94|13.77|13.55|13.93|13.8|13.13|13.21|13.12|13.55|13.22|13.6|13.64|13.92|13.81|13.69|13.43|13.77|13.71|13.85|14.03|14.2|14.45|14.22|14.19|13.64|13.71|12.93|12.74|12.39|12.75|12.56|12.53|12.9|12.9|13.21|12.81|12.86|12.92|12.75|12.67||13.46|13.71|14.07|13.77|13.54|13.16|13.01|12.78|12.85|13.08|12.99|12.85|12.35|11.57|11.01|10.6|10.03|9.62|9.31|8.94|8.96|9.39|9.36|9.49|9.58|10.22|10.29|9.92||10.36|10.64|10.72|10.43|9.46|11|10.9||10.06|10.1|9.96|10.56|10.75|10.23||10.13|9.28|9.35|8.67|8.01|8.55|8.91
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|31.9958|31.2306|31.2115|30.4367|29.9776|29.9106|29.7671|29.3654|29.6906|30.0924|30.1689|29.1645|28.4854|30.0445|30.6089|31.4602|30.1402|27.6341|25.128|27.5576|28.1315|28.3323|||28.2271|28.0837|27.8828|28.275|27.9402|28.3132|27.9497|28.4204|28.6121|27.2331|25.7537|25.5893|24.95|24.2194||26.5025|27.9272|29.909|29.7263|30.7857|31.1053|31.2514|30.7126|30.8039|30.5026|31.0962|30.8131|31.0505|31.5071|32.3565|||33.0779|33.2697|32.8222|||32.4569|32.256|32.119|33.0871|33.3976|33.3519|34.7309|34.7309|33.0597|32.3747|32.1464|31.5163|30.3656|30.5665|29.8724|28.9592|28.1738|28.2012|29.1784|28.4934|28.4934|28.1829|28.1098|28.2834|28.3016|28.6669|29.1784|29.5163|29.3427|29.3153|31.0049|30.7309|30.5756|30.2834|30.0733|29.1053|28.4386||28.0185|27.7993|28.603|29.7811|30.5939|30.2469|29.6258|29.4523|29.3519|29.0596|28.6213|28.2377|28.5573|28.1281||28.0094|27.8541|27.434|28.3564|26.813|27.0505|26.9044|27.4706|27.1418|27.5893|28.7217|29.0414|29.0231|29.2697|28.5391|29.2605|29.8724|30.1829|30.1099|30.7948|30.9775|31.7811|33.1967|32.5391||32.53|33.3336|32.9592|32.7218|32.4295|33.0505|32.1738|32.8862|32.877|31.361|28.9044|27.9455|28.6121|28.8131|28.4478|29.7902|29.7446|31.7081|33.2606|33.6441|33.9547|33.4798|33.1784|32.9866|33.7811|33.5346|34.5665|33.5601|34.0511|33.0867|32.8938|33.3059|33.7705|33.5514|34.5508|31.2106|30.7284|30.6933|30.2637|30.6845|30.8599|29.8078|29.3695|31.4873|31.4585|30.4985|30.7577|29.9993|29.3178|29.1354|28.4154|28.5306|27.9738|28.7514|29.1834|28.7514|29.6538|28.3002|27.657|27.2922|27.5226||28.8858|28.857|28.617|28.3578|27.753|28.0506|28.0602|27.081|26.5434|26.8506|26.3706|25.737|24.9595|21.9259|22.3195|22.4923|22.7419|22.1467|20.7547|19.1036|18.758|19.8236|20.6779|20.7835|20.342|21.0523|21.7051|21.2443||22.6171|22.7611|22.2331|21.0235|19.4684|23.3371|24.4891||23.2795|24.7099|24.7867|25.0843|25.8426|23.3275||23.1739|20.9275|21.3979|20.5819|19.6028|21.0523|20.8027
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|31.8877|31.1764|30.9237|30.2966|29.6227|29.4917|29.5947|29.108|29.6321|30.2685|30.2685|29.3045|28.2562|29.838|30.6148|30.9799|29.8006|27.2735|24.6903|27.1986|27.6947|27.8725|||27.8631|27.7228|27.676|28.2937|28.275|28.7055|28.3218|28.4589|28.548|26.8194|25.2958|25.7502|25.3047|24.2355||25.8749|27.5768|29.7598|29.6083|30.5171|30.8111|31.0963|30.5884|30.7666|30.4904|30.6151|30.4458|30.7399|31.1943|32.0229|||32.3971|32.5219|32.2011|||31.7734|31.5061|31.4794|32.5486|32.6555|32.415|33.5287|33.6446|32.5753|32.0764|31.8893|31.4616|30.4369|30.428|29.8667|29.1182|28.3965|28.5123|29.4301|28.7262|28.6549|28.4321|28.4232|28.5034|28.7173|29.0648|29.5014|29.9558|29.341|29.3499|30.5349|30.0983|29.9914|29.5994|29.439|28.4945|27.8619||27.354|27.2738|28.2272|29.3766|29.938|29.5726|29.145|28.9489|28.8687|28.5391|28.1381|27.7193|28.0757|27.6124||27.4342|27.3986|27.2204|28.0668|26.7838|26.9263|26.9976|27.6926|27.4966|27.6926|28.7173|29.2697|29.243|29.6172|28.7796|29.4924|30.036|30.4369|30.4013|30.9537|31.1408|31.8091|32.807|32.1922||32.3437|33.0209|32.5575|32.21|31.8714|32.6288|31.8002|32.6199|32.3971|31.417|28.9668|28.2896|29.341|29.7152|28.8777|30.8201|30.7488|32.5219|33.8851|34.0455|34.1346|33.7782|33.6089|33.0654|34.1079|33.7871|34.4465|33.1827|33.7795|32.8843|32.6029|32.9696|33.3106|32.9014|33.9756|31.2814|30.9063|34.7442|34.1892|34.4954|34.5528|33.5098|32.7635|31.998|32.2659|31.6631|31.4813|30.8306|30.1703|30.1608|29.6919|29.6058|29.1943|29.9503|30.2756|30.2086|30.4478|29.7589|29.1178|28.3618|28.5341||29.9503|29.9024|29.9694|29.845|29.1847|29.4431|29.3474|28.869|28.7063|28.8498|28.6872|28.3618|26.9744|24.3717|24.6109|24.4195|24.6874|24.3621|22.8119|21.4628|21.0513|22.2474|23.3861|23.5105|23.1181|24.0655|24.8884|24.3908||24.9554|25.6252|25.3859|23.9698|21.9125|26.4672|27.6729||25.9888|27.3667|27.6825|27.4145|28.2661|26.1227||25.673|23.8358|24.3621|23.3191|21.7594|23.4339|23.032
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.81|13.85|13.73|14.13|13.67|13.4|12.24|12|12.14|11.94|12.15|11.96|11.49|12.15|11.79|12.21|12.2|11.67|11.11|10.99|11.17|10.74|||9.89|9.68|9.59|9.41|9.32|9.39|9.43|9.42|9.05|8.77|8.73|8.84|8.47|8.6||8.45|8.79|9|9.25|9.31|9.5|9.22|9.03|8.68|8.54|8.66|8.82|8.51|8.21|8.31|||8.58|8.58|8.51|||8.24|8.16|8.39|8.92|9.05|9.08|8.94|8.97|8.65|8.72|8.9|9.08|9.23|9.1|8.4|8.07|8.15|8.05|8.25|8.14|8.18|8.13|7.98|7.83|7.83|8|7.74|7.5|7.05|6.94|7.08|6.91|6.97|6.45|6.27|5.98|5.98||5.85|5.77|6.05|6.43|6.83|6.79|6.68|6.53|6.4|6.37|6.42|6.41|6.5|6.45||6.56|6.35|6.35|6.57|6.4|6.34|6.24|6.14|6.1|6.21|6.07|5.98|6.03|6.16|6.33|6.62|6.76|6.78|6.79|6.73|6.72|6.99|7.14|7.26||7.18|7.34|7.47|7.32|7.27|7.27|7.26|7.29|7.49|7.28|7.12|6.97|7.15|7.31|7.35|7.47|7.55|7.68|7.84|7.4|7.44|7.39|7.29|7.46|7.37|7.58|7.92|8.05|7.89|7.93|7.93|8.16|8.26|8.37|8.21|8.22|8.21|8.11|7.97|8.06|7.86|7.96|8.13|8.18|8.18|8.02|8.07|8.08|8.04|7.84|7.8|7.9|8.08|8.37|8.41|8.75|8.74|8.73|8.94|8.27|8.63||9.33|10.13|9.37|8.85|8.24|8.52|7.5|7.05|6.78|6.98|6.77|6.59|6.56|6.45|6.48|6.48|6.44|6.33|6.23|5.89|6.17|6.73|7.16|7.06|6.99|7.14|7.36|7.62||8.32|8.2|7.73|6.91|8.18|8.9|8.83||9.09|9.11|8.99|9.16|9.51|9.25||9.27|8.82|8.74|8.8|8.3|9.1|9.02
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|16.5638|16.4242|16.5201|16.6074|16.4155|16.494|16.0142|15.709|15.7439|15.9532|15.6741|15.1071|14.924|15.2903|15.7002|15.8747|15.8572|15.77|15.5345|16.1974|16.1974|16.2323|||16.4591|16.5899|16.5201|16.7731|16.8254|17.0697|17.2179|17.2528|17.2092|16.7644|16.8167|16.8167|16.6859|16.6423||16.7382|17.0958|17.2441|17.4622|17.5145|17.6017|17.4098|17.0435|16.8603|16.6859|16.2323|16.1451|16.398|16.4853|16.6954|||16.8932|16.9792|16.8158|||16.747|16.7298|16.4287|16.919|16.9964|16.876|16.6524|16.7556|16.5061|16.3427|16.3427|16.4029|16.2997|16.4373|16.3427|16.1535|15.9556|15.9556|16.0245|15.7922|15.8782|15.7062|15.6976|15.861|16.1363|16.1707|16.0933|16.2739|15.9986|15.9728|15.8954|15.9556|16.0417|15.7148|15.5428|14.9321|14.7772||14.6138|14.6826|14.9579|15.5084|15.4396|15.517|15.4912|15.4654|15.3707|15.3621|15.3965|15.3191|15.2589|15.1471||15.2073|15.0611|14.9063|15.0267|14.8461|14.9751|14.8547|14.8891|14.9321|15.0611|15.2675|15.3363|15.3277|15.5342|15.2761|15.5428|15.8266|15.9384|15.8008|15.7492|15.5428|16.0675|16.3083|16.0933||15.904|15.861|16.0417|16.1449|15.5686|14.7514|14.7084|14.717|15.0095|14.8805|14.7514|14.6482|14.8805|14.7428|14.5622|14.8805|14.9493|15.0181|15.1127|15.1901|15.3449|15.2589|15.1815|15.2589|15.689|15.8094|15.6374|15.603|15.5686|15.6976|15.2245|15.4396|15.4568|15.4396|15.5858|15.1041|14.9751|15.0095|14.9923|15.0611|15.1299|15.2503|15.3105|15.1987|15.3707|15.1815|15.1643|15.0439|14.8547|14.9235|14.8116|14.9149|16.34|16.67|17.01|17.11|17.04|16.77|16.65|16.57|16.45||17.2|17.16|17|16.9|16.79|17.01|16.6|16.57|16.36|16.39|16.24|16.13|15.79|15.26|14.96|14.94|15.12|14.8|14.55|14.07|14.26|14.69|14.73|15.21|15.13|15.68|16|15.65||15.78|15.8|16.02|15.32|14.72|15.9|16.06||15.5|15.83|15.72|15.59|15.63|14.88||15.25|14.93|15.08|14.47|13.77|14.23|14.54
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|40.4992|39.8864|39.517|39.7422|39.4268|38.3184|37.5884|37.4262|37.3091|38.6608|38.8681|36.9125|36.7503|38.2373|38.9762|39.9766|41.4635|41.5807|41.6347|44.2031|43.8877|45.2665|||45.5459|45.4828|44.8249|45.2395|44.6086|44.9421|45.4558|45.7712|44.7438|43.5903|44.086|44.5726|43.1938|42.6981||41.824|41.851|42.4007|42.6441|42.5269|42.8063|42.7883|41.7609|41.9231|42.2205|42.626|42.7252|44.0499|44.6988|45.6|||45.8252|45.2305|44.6086|||44.2752|43.7976|43.7796|45.4828|44.9962|44.4645|43.4371|43.6083|42.2025|41.4275|41.5266|41.5807|42.1574|42.2746|42.0403|41.5446|41.094|41.0309|41.0219|40.6885|40.3551|39.7513|40.3551|41.0039|41.9862|41.6528|41.3644|41.4185|40.346|40.0847|40.6975|41.3103|41.4635|41.049|39.7783|37.9669|37.4442||37.0747|37.1649|37.6064|38.9492|38.5977|38.6248|38.3184|38.1201|37.9849|37.3181|36.9215|36.2006|36.2366|35.6419||35.9483|35.9122|35.5247|36.1285|35.3805|35.8942|36.4439|36.3718|35.9573|36.3989|37.2279|37.3271|37.237|37.8227|37.6064|38.5707|40.0847|40.1658|39.8864|39.2826|37.9669|39.3908|39.7963|38.8501||38.8501|39.2196|39.4809|39.2286|39.1565|39.8955|39.4989|39.2286|40.2559|39.9585|39.535|38.3905|39.544|39.5493|38.4029|39.4955|40.1762|41.5464|42.5226|43.4182|43.3018|42.8003|42.7017|42.7823|43.5884|43.66|43.9108|44.2242|44.1616|47.53|47.93|48.21|47.06|46.77|47.2|46.23|46.31|45.37|46.09|46.31|47.06|47.36|47.42|46.94|46.44|46.95|47.11|48.2|47.8|47.25|47.24|46.97|46.45|47.14|48.16|47.8|47.6|48.18|48|47.18|46.52||47.7|48.92|47.48|46.97|45.66|46.81|46.48|46.4|45.97|45.85|44.65|44.41|44.08|41.85|41.3|41.64|42.84|42.16|41|38.09|39.01|40.42|40|39.41|39.09|41.34|42.25|41.01||43.7|45.44|44.82|43|41.47|44.32|44.69||42.28|41.49|40.25|40.48|41.62|40.14||40.85|37.3|38.07|37.07|35.5|35.1|35.15
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|15.9|16.46|16.75|16.72|16.45|15.615|15.4|15.1025|15.1325|15.8|16.2475|15.875|16.2125|16.65|16.6|16.45|16.8575|16.83|16.5775|17.095|17.155|17.38|||17.8325|17.8525|17.78|18.3625|18.315|18.17|18.075|17.81|17.875|15.7775|15.4975|15.805|15.765|15.92||15.7525|16.145|16.2975|16.3775|16.6875|16.595|16.54|16.2375|15.5125|15.35|14.805|14.645|14.825|15.25|15.25|||14.7825|14.555|14.4|||13.96|13.9575|13.63|14|14.155|13.9525|13.9125|14.0325|14.04|13.8775|14.0025|13.9125|14|14.17|13.3075|14.5025|14.6225|14.56|14.7575|14.5925|14.7125|14.585|14.0425|13.915|14.0825|14.0075|14.0025|14.0725|13.8675|13.7275|13.635|14.1175|14.2175|14.4025|14.47|13.8125|13.3675||13.0525|13.16|13.3175|13.45|13.2325|12.975|12.605|12.5425|12.33|12.27|12.1275|11.855|11.85|11.8425||11.6125|11.37|11.3925|11.575|11.645|11.5625|11.685|11.8775|11.925|12.1825|12.4375|12.575|12.755|12.6925|12.3525|12.3975|11.795|11.89|11.85|11.7325|11.52|11.945|12.24|11.945||11.8625|11.8575|12.16|12.195|12.375|12.575|12.45|12.295|11.98|11.9575|12.0375|11.85|11.8875|11.785|11.6475|12.11|12.165|12.11|12.3075|12.375|12.515|12.36|12.3725|12.2275|12.3675|12.3225|12.3475|12.32|12.0375|12.435|12.2125|12.765|12.625|12.5725|12.5125|12.4625|12.315|12.165|11.84|11.95|11.925|11.8875|11.88|11.82|11.71|11.7425|11.515|11.15|10.8075|10.655|10.65|10.4175|10.25|10.375|10.31|10.3625|10.145|10.05|10.0275|9.71|9.3925||9.765|9.6525|9.7225|9.645|9.64|9.3775|9.38|9.445|9.305|9.57|9.44|9.42|9.4|8.9|8.68|8.61|8.71|8.49|8.29|8.02|8.18|8.4|8.65|8.51|8.62|8.79|8.84|8.5||8.57|9.01|8.97|8.58|8.15|8.97|8.94||8.52|8.77|9.06|8.9|8.79|8.38||8.41|8.23|8.44|8.17|7.97|8.32|7.85
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|37.9084|36.5763|36.3497|36.1322|35.8875|35.7063|34.9541|34.7184|34.9813|36.0506|36.2047|35.0809|35.0991|36.2228|37.2016|37.6547|38.2438|38.1622|38.2891|39.9203|39.8297|40.3644|||41.2797|40.7359|40.6181|40.1922|40.2828|40.6|40.6|40.1922|40.0563|38.9506|38.9325|38.86|38.6606|38.6063||38.7422|39.0775|39.7663|40.4188|40.3281|40.4097|40.2013|39.3403|38.9325|38.9778|38.5156|38.4069|38.3797|38.5881|39.1047|||39.8206|40.3191|39.7481|||39.2406|39.1228|38.86|39.7207|39.8539|39.5697|38.7881|39.2677|38.3173|38.0598|38.2108|38.0864|37.8732|37.7578|37.8643|37.7045|37.6956|37.6068|38.1219|37.9443|37.7844|37.6601|37.8111|38.0686|39.0901|39.6763|38.264|38.2996|38.2374|38.2729|37.9088|38.1308|38.797|37.9798|37.4291|35.4218|35.0576||35.1997|35.3951|35.9725|37.0117|36.7097|36.4876|36.5232|36.4254|36.3277|36.0879|35.8392|35.6527|35.5284|35.1375||35.4395|35.5994|35.3152|35.5284|35.2885|35.4662|35.3951|35.3685|35.6527|35.706|36.4965|36.4876|36.7719|37.3581|36.6919|37.3225|37.5091|37.8111|38.0953|37.9265|37.6245|38.9124|39.3921|38.0864||38.2907|38.1663|38.3351|38.1219|37.8643|38.0953|37.8111|37.8377|37.8643|37.6601|37.4824|37.3225|37.7045|37.8377|37.3492|38.1575|38.2374|38.5127|39.7918|39.7296|39.801|39.5219|39.4085|39.2689|39.8184|39.4957|38.5101|38.039|38.2135|38.3007|37.7512|38.2048|38.3356|38.2397|41.9741|41.5795|41.0597|41.4929|41.7335|41.2522|40.9924|41.4062|41.8779|41.8875|42.388|41.8779|41.233|40.617|40.5111|40.1069|39.8855|40.2513|40.2513|41.2715|41.8875|41.6276|41.6276|41.1752|40.8865|40.001|40.2801||41.8682|41.3004|41.0309|41.079|40.5593|40.001|39.9433|40.0299|40.0973|39.5005|39.5294|39.5005|38.5862|37.4889|37.3638|37.152|37.5852|37.0365|35.7083|34.2261|34.8709|35.6121|36.0259|35.3233|35.6121|36.6612|37.0365|36.3436||37.1809|38.1723|38.5669|37.3638|36.1992|38.6054|38.153||37.7295|38.0664|38.0183|38.5765|38.692|36.7285||37.2675|36.5746|36.998|36.767|35.9393|36.1511|35.5639
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|20.3712|19.9829|19.9545|20.0208|19.8409|19.8409|19.4242|19.3579|19.4242|19.6325|19.2632|18.4013|18.0699|18.7896|18.9317|19.4242|20.3049|20.5228|20.3902|21.4035|21.3751|21.6687|||21.9149|21.9433|21.9718|21.8297|21.8108|21.877|21.7918|21.6403|21.5266|21.1762|21.2993|20.9395|20.769|20.5038||20.2197|20.3618|20.8826|21.3088|21.555|21.574|21.2615|20.7595|20.5133|20.6364|20.5796|20.3902|20.7311|20.9963|21.3751|||21.7066|21.5361|21.4509|||21.4509|20.9205|20.8069|21.5077|21.2236|21.0152|20.5701|20.9584|20.267|19.7462|19.9735|20.2292|20.6743|20.5796|20.7595|20.7122|20.1818|20.4943|20.3523|20.2292|19.6704|19.1874|19.3673|19.4526|19.8219|19.7746|19.7462|20.0966|19.6799|19.5473|19.9924|20.4565|20.5606|20.589|20.1629|18.837|18.5529||18.6855|18.496|18.7233|19.3484|19.5757|19.6325|19.4336|19.6893|19.8977|19.6041|19.481|19.4526|19.5473|19.2916||19.6704|19.6136|19.7272|20.0966|19.642|19.7935|19.7746|19.803|20.2008|20.428|20.8069|20.75|20.911|21.1573|21.1194|21.4319|21.5172|21.5172|21.5456|21.6592|21.394|22.0949|22.3979|21.9718||22.0002|22.0475|22.379|22.1612|21.9623|22.3506|22.0759|22.0665|22.5495|21.9623|21.877|21.5266|21.9718|22.2559|21.735|22.1706|22.2369|22.0854|22.4263|22.8336|23.1461|23.6386|23.6007|23.2124|23.8185|23.9511|23.3829|23.4018|23.3734|23.3166|22.6915|22.7294|22.701|22.4832|22.8715|22.6419|22.5484|22.1652|21.9314|22.3428|22.268|22.3989|22.6513|22.3521|22.2399|22.0062|21.9501|21.6136|21.2116|21.0714|20.6881|20.7161|20.2394|20.4357|21.7755|21.5485|21.2227|21.0746|20.8279|20.5614|20.3442||20.7884|20.7489|20.4034|20.2356|20.0875|19.979|19.3966|19.3176|19.4558|19.4262|19.2189|18.8932|18.5181|17.146|17.1262|17.0571|17.373|17.5803|16.9288|15.9318|16.5833|17.0769|16.9189|16.4846|16.4846|17.0769|17.7185|17.146||17.7777|18.6069|18.5279|18.0837|16.6327|18.2219|18.7648||18.2417|17.9554|17.7185|17.4915|18.0245|17.2743||17.3829|15.7246|16.2477|15.9516|15.4185|15.5666|15.5765
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|28.9652|28.4891|28.5558|29.4603|28.3844|28.432|27.4227|27.4227|28.4605|29.3651|29.2318|27.9559|28.4701|29.4413|29.8317|30.3268|30.841|31.3266|30.9933|32.9072|32.9453|32.9548|||33.6023|33.707|33.6689|34.8496|35.678|36.097|36.3065|36.6588|36.4969|34.8687|34.6973|34.7925|33.4976|33.6309||34.0022|34.9544|37.0587|37.1634|37.1539|37.0873|37.5919|36.954|36.5731|36.5636|36.5064|36.4303|36.954|38.1632|39.182|||40.3818|40.2961|39.9914|||40.3342|40.496|40.1913|41.4197|42.4575|42.1052|42.5527|42.0481|40.3056|39.5724|40.3723|39.8867|39.82|40.496|39.7819|39.3534|39.1344|38.9916|38.2489|37.2491|36.954|36.4112|36.3255|37.1253|36.8968|37.3253|37.6395|36.8683|35.5638|35.5638|36.6207|37.0016|36.6112|35.0972|35.2972|33.2786|32.5739||33.0786|33.6309|35.2686|36.7445|36.6588|37.5633|38.087|38.087|35.4876|35.2496|35.2305|34.783|35.2781|35.3448||34.9925|33.8594|33.907|33.9451|33.3547|33.707|33.2309|32.9072|32.6596|33.1452|34.4497|34.2974|34.4688|34.8116|34.6211|36.0018|36.5445|38.0013|38.4203|37.3729|36.773|37.5253|37.8966|36.6969||35.8399|37.3443|37.5348|36.754|36.6873|37.0016|36.3922|36.4874|37.2872|37.4776|37.8871|36.1922|36.8968|35.0686|35.0401|34.2593|34.0403|34.9163|37.1063|37.2301|38.1156|37.868|37.43|36.8492|38.287|38.1251|37.43|37.2491|36.5636|37.3443|35.5066|37.2301|38.1632|37.5348|39.63|39.2|39.01|39.6|39.37|40.39|41.54|41.42|41.29|40.85|41.96|42.08|41.73|40.36|39.13|36.64|37.17|38.24|38.41|38.81|38|38.18|38.55|38.44|38.22|35.37|36.11||37.74|38.5|38.67|38.23|38.72|37.2|34.01|32.13|32.02|32.83|31.95|32.12|31.61|29.6|27.87|27.3|26.85|26.2|24.51|24.02|24.39|24.51|25.15|25.28|25.61|27.77|28.83|28.6||29.87|31.35|30.6477|28.2491|27.9319|32.2138|32.9374||28.814|28.814|28.7843|27.7535|28.5464|28.8636||29.7358|28.1598|28.1598|26.7623|22.401|24.4429|25.5034
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.7|21.79|21.99|21.54|21.41|21.59|21.14|21.12|21.27|21.97|21.98|21|21.23|22.29|22.85|22.97|22.98|22.65|22.85|23.54|23.46|23.89|||24|23.75|23.57|23.7|23.79|24.03|24|24.25|23.76|22.83|22.46|22.75|22.68|22.81||22.7|23.05|23.26|23.58|23.87|23.39|23.79|23.49|22.94|22.83|22.25|21.78|22.1|22.36|22.68|||23.03|22.93|22.6|||22.58|22.64|22.19|22.72|23.22|22.96|22.94|23.22|22.67|22.35|22.63|22.68|22.94|22.94|22.04|21.86|21.87|22.35|22.77|22.84|22.94|22.64|22.97|23.1|22.92|22.95|22.89|23.22|22.55|22.47|22.81|23.18|23.89|23.87|23.5|22.94|22.71||22.85|22.21|22.37|23.68|23.47|23.7|23.73|23.9|23.48|23.56|23.54|23.62|23.96|23.4||23.54|23.2|23.15|23.38|22.33|22.28|22.29|22.37|21.92|22.06|23.09|23.45|23.49|24.54|24.27|24.53|24.95|24.89|24.65|23.87|23.62|24.29|24.3|23.79||23.33|23.49|22.89|22.26|21.75|21.56|21.39|21.27|21.31|20.99|20.89|20.57|20.88|20.9|20.39|20.62|21.31|21.23|22.06|21.9|21.56|21.99|22.1|21.96|21.73|20.97|20.97|20.83|20.56|20.71|20.31|20.63|21.04|21.31|21.58|21.92|21.78|21.82|21.19|21.56|21.65|21.9|21.99|21.28|21.25|20.91|20.98|20.99|20.79|20.54|20.62|20.79|20.86|21.05|21.14|21.39|21.7|21.2|21.02|20.39|20.28||21.29|21.16|22.09|21.87|21.05|21.7|20.56|19.69|19.23|19.22|19.75|19.69|19.16|18.11|17.74|17.13|17.01|17.27|16.62|16.41|16.48|16.94|16.93|17.61|17.78|17.9|18.34|18.32||19.16|19.47|19.95|19.89|18.41|20.04|20.59||19.71|19.63|19.05|18.45|18.52|18.03||18.23|18.34|17.9|16.87|16.18|16.79|16.27
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.7154|9.7769|9.7|9.3311|9.3541|9.3626|9.0113|8.9808|9.2175|9.1335|9.0495|8.9349|8.8357|8.8586|8.6906|8.7746|8.996|8.4691|8.1178|8.3698|8.3775|8.3622|||8.2553|8.2629|8.1407|8.2247|8.2935|8.0873|8.0949|8.0491|7.988|7.988|8.0033|8.1178|8.0338|8.2782||8.4615|8.5913|8.5913|8.6066|8.9808|8.9197|9.1793|9.1259|9.4084|9.4008|9.5917|9.6452|9.2251|8.8662|8.7211|||8.5226|8.4386|8.4156|||8.2705|8.2476|8.2114|8.4386|8.2417|8.0599|7.969|7.825|7.825|7.8023|7.8099|7.8781|7.8932|7.825|7.772|7.9614|7.8629|7.7341|7.7796|7.7493|7.6963|7.522|7.4084|7.2721|7.219|7.2266|7.2266|7.1584|7.0903|7.0903|7.1736|7.1736|7.3933|7.485|7.3647|7.4324|7.4098||7.2819|7.1917|7.4173|7.7182|7.6806|7.6957|7.7408|7.6806|7.6129|7.5377|7.6205|7.2895|7.3722|7.2895||7.312|7.4324|7.3948|7.2142|6.981|6.8983|6.8682|6.8832|6.793|6.8607|6.8306|6.8607|6.9208|6.981|6.8983|7.0713|6.9509|7.0111|6.8381|6.7629|6.7027|6.7704|6.7704|6.6049||6.5146|6.5372|6.635|6.6124|6.6124|6.5898|6.5447|6.5974|6.6425|6.7328|6.6651|6.7177|6.7478|6.3491|6.1987|6.1234|6.1611|6.1385|6.2288|6.1159|5.9805|6.2137|6.2137|5.9279|6.0332|5.9655|6.0407|6.1084|6.0332|5.9504|5.657|5.6947|5.6721|5.6119|5.7097|6.05|6.02|6.05|5.88|5.95|5.84|5.81|5.87|5.78|5.86|5.75|5.74|5.63|5.63|5.58|5.5|5.63|5.64|5.71|5.57|5.68|5.41|5.43|5.38|4.98|5.1||5.4|5.57|5.69|5.65|5.46|5.22|5.05|4.92|4.83|4.81|4.44|4.35|4.4|4.23|4.29|4.35|4.3|4.14|3.98|3.93|4.12|4.33|4.49|4.49|4.2|3.98|4.12|3.94||4.12|4.3|4.11|3.9|3.78|4.15|4.11||4.15|4.21|3.96|3.87|4.06|3.71||3.77|3.68|3.7|3.43|3.28|3.57|3.52
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|20.956|21.1861|20.9708|20.2508|20.2508|20.2306|19.4104|19.2996|19.8094|19.5656|19.6395|19.4769|19.2257|19.2626|18.7898|19.0262|19.51|18.07|17.33|17.84|17.9|17.95|||17.64|17.5|17.26|17.44|17.63|17.16|17.13|17.05|16.86|16.89|17.08|17.25|17.01|17.74||17.85|18.35|18.34|18.36|19.26|19|19.57|19.47|20.23|20.57|21.01|20.87|19.71|19.01|18.32|||17.95|17.9|17.78|||17.63|17.53|17.43|17.9|17.43|17.18|16.81|16.57|16.67|16.49|16.44|16.69|16.58|16.52|16.44|17.04|16.71|16.52|16.52|16.44|16.3|16.13|15.73|15.52|15.33|15.32|15.3|15.2|15.07|15.09|15.2|15.12|15.94|16.13|15.87|16.11|16.04||15.77|15.57|16.16|16.83|16.68|16.65|16.79|16.7|16.59|16.41|16.55|15.81|16|15.75||15.73|16.09|16.2|15.66|15.01|14.81|14.79|14.92|14.67|14.84|14.79|14.91|14.9|14.96|14.91|15.18|15.18|15.24|14.64|14.52|14.33|14.45|14.55|14.09||13.9|13.95|14.17|13.98|13.93|13.94|13.88|14.03|14.04|14.23|14.11|14.25|14.24|13.28|12.95|12.84|12.95|12.95|13.15|12.87|12.6|13.08|13.07|12.44|12.69|12.64|12.72|12.95|12.79|12.55|11.74|11.84|11.68|11.57|11.84|11.79|11.69|11.92|11.69|11.79|11.63|11.45|11.54|11.4|11.66|11.38|11.41|11.11|11.26|11.05|10.92|11.17|11.12|11.23|10.98|11.21|10.52|10.59|10.34|9.58|9.78||10.4|10.83|11.09|11.07|10.96|10.44|10.07|9.74|9.48|9.41|8.82|8.67|8.69|8.4|8.45|8.63|8.56|8.21|7.97|7.99|8.36|8.81|9.09|9.18|8.52|8.05|8.34|8.08||8.48|8.86|8.46|7.98|7.85|8.54|8.5||8.62|8.61|8.06|7.93|8.3|7.55||7.7|7.45|7.45|6.92|6.69|7.01|6.85
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|21.19|22.41|22.4|22.39|22.1|21.55|19.5|19.1|19.29|18.83|19.31|19.6|20.24|21.25|21.5|22.21|22.76|22.05|22.4|23.41|23.43|23.87|||23.54|23.93|24.02|24.65|24.92|24.85|25.05|24.9|24.62|23.92|23.44|23.3|22.05|22.06||21.72|22.41|22.53|23.03|23.58|23.24|23.36|23.05|23.31|23.09|23.22|23.15|23.07|23.35|23.63|||24.45|24.15|24.12|||23.33|22.86|22.82|25.02|26.07|26.32|26.11|26.28|26.6|26.44|26.89|27.54|27.5|26.66|25.53|23.7|23.51|22.86|22.85|22.82|23.03|22.57|22.4|21.94|21.33|21.49|20.52|19.95|19.11|18.88|19.66|20.45|19.55|16.6|15.94|15.35|15.38||15.54|15.4|16.82|18.5|18.73|19.48|19.38|19.28|19.46|19.15|18.97|18.84|19.13|18.63||18.41|18.22|18.14|17.84|17.32|17.21|17.35|16.45|16.3|17.37|17.47|17.4|17.8|17.94|18.34|19.88|20.84|20.72|20.82|19.97|19.53|19.77|19.51|19.21||19.05|18.7|18.49|18.24|17.89|17.98|17.55|17.36|17.75|17.69|17.39|16.96|17.65|17.55|17.25|17.8|18.18|18.15|18.31|17.7|17.8|17.51|17.62|17.26|17.59|17.74|18.31|18.45|18.46|18.3|18.35|18.91|19.86|20.5|20.45|20.66|20.97|20.86|19.68|20.1|19.64|19.53|19.81|19.76|19.77|18.6|18.78|18.53|18.26|17.96|18.25|17.83|17.9|17.66|17.52|18.19|18.34|18.3|18.94|16.7|18.26||20.05|21.57|19.87|18.11|16.72|16.01|13.37|11.78|11.64|12|11.95|12.15|12.44|11.87|12.5|11.9|11.35|11.26|10.22|9.53|9.72|10|10.27|10.64|10.74|11.21|11.35|10.79||12.23|12.37|11.08|10.52|10.55|11.9|11.87||11.61|11.8|11.65|10.97|11.36|11.14||11.4|10.34|10.8|9.8|9.06|9.71|9.7
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.02|15.17|15.32|15.08|15.1|15.06|14.57|14.67|14.82|15.22|15.37|15.45|15.5|16.24|15.2|15.47|15.74|16.14|16.29|16.46|16.24|16.92|||17.1|17.16|17.12|17.66|17.55|17.71|17.55|17.4|17.43|17.16|17.13|17.24|17.21|17.48||17.31|17.08|17.17|17.07|17.43|16.83|16.95|16.87|17.31|16.71|14.24|13.8456|14.0652|14.5843|14.734|||15.1034|15.0634|14.8937|||14.9736|15.0335|14.6442|15.0235|15.2631|15.0535|14.9137|14.8239|15.0235|15.0834|14.8838|14.8239|14.734|15.0135|14.7041|14.2748|14.2249|14.0353|13.8755|14.0552|14.3547|14.191|14.193|14.2349|14.0353|14.2449|14.4226|14.3767|14.0333|13.612|13.4183|13.4762|13.8895|13.7158|13.7997|13.0989|12.8374||12.8513|12.6697|12.8973|13.0849|12.6058|12.6297|12.7835|12.8813|12.7415|12.6437|12.7016|13.1628|13.1189|12.7196||12.7296|12.5299|12.2784|12.3442|12.2404|12.2404|12.2524|12.0587|11.9389|11.9889|12.2324|12.4021|12.3782|12.3762|12.2225|12.3981|12.7595|13.1548|12.8214|12.7056|12.5539|12.9516|13.1488|13.2563||13.0113|13.1408|13.35|12.9376|12.6368|12.5133|12.35|12.2006|12.3301|12.2205|12.2265|12.0333|12.2843|12.4396|12.2345|12.5054|12.342|11.9815|12.4616|12.7703|12.9476|13.0213|12.9077|12.6269|12.7125|12.8221|12.9077|12.9277|12.6149|12.842|12.5691|12.7006|12.7962|12.7344|12.6468|12.1249|11.9217|11.9636|11.5831|11.7405|11.8939|11.9377|11.8421|11.8879|12.0373|11.9038|12.0313|12.3819|12.3261|12.1707|12.2106|12.0333|12.093|12.0054|12.0871|12.101|11.9277|12.0731|11.8361|11.599|11.4815||11.9317|11.611|11.7883|11.7046|11.3501|10.9158|10.6768|10.7226|10.5612|10.7843|10.7166|10.7584|10.5234|10.2545|9.7724|9.9836|9.7465|9.5215|9.0235|9.2486|9.7446|9.8302|9.7983|10.0792|10.4935|10.0473|10.121|9.8641||10.3939|10.6768|10.554|10.2155|9.0984|9.6798|10.5361||10.0761|10.1498|10.1318|9.8989|10.0323|9.401||9.6539|9.4986|9.2258|7.9036|7.2962|7.7861|7.7363
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|29.7863|29.3791|29.559|29.6348|29.3981|29.3129|28.7542|28.5459|28.6028|28.6974|29.3981|28.1483|28.3566|29.6064|30.8656|31.339|31.178|31.4337|31.3769|31.9355|31.642|31.3863|||31.623|31.2159|30.7236|30.7709|30.8088|31.1118|31.1307|30.733|31.1875|30.6952|30.2786|31.1402|31.3201|32.0964||31.0076|32.5982|32.7876|32.8255|32.7024|32.229|32.8444|32.674|32.1059|31.9071|31.6041|31.2538|31.4337|31.6988|31.3579|||32.1438|32.2479|31.8083|||31.2356|31.0009|30.7662|31.5267|32.1088|31.245|30.1372|30.0433|29.8086|29.48|30.1841|29.2922|29.1889|29.3673|29.0951|29.4143|29.1232|29.6396|29.4424|29.5551|28.8979|28.1562|28.4097|28.9636|29.1044|29.1044|27.5553|27.1892|27.0577|26.8512|27.8464|28.5787|29.3579|27.5178|26.8512|25.7527|25.3772||26.0438|26.4944|27.0014|28.466|28.9167|28.5981|28.2912|28.3098|28.4586|28.2075|27.9564|28.2075|28.3842|28.1238||28.7283|28.7097|29.0631|28.7934|27.975|27.8076|27.5007|27.0264|26.8869|27.231|27.9936|27.7425|27.6495|28.1424|27.5286|28.068|28.2354|28.5516|28.8306|28.5237|28.3005|29.0631|28.4958|29.37||29.3514|30.1233|29.8443|29.463|29.4351|30.2814|29.7141|29.5839|29.9838|29.7792|29.2212|28.5981|29.4537|29.7606|29.5281|30.4023|30.6906|30.7557|31.0161|31.1091|31.4626|31.8346|32.6623|32.6251|33.2389|33.3412|33.1831|33.2203|33.3691|32.1694|30.5139|30.9045|32.7983|32.8376|32.4447|31.875|30.8141|30.8337|30.7453|31.3642|31.541|31.5803|31.8062|31.4329|31.8651|31.1088|31.3543|32.4349|32.2875|32.7197|32.3962|33.516|33.0681|34.0029|33.3018|33.4673|32.3378|31.5101|31.2862|31.1985|31.3543||33.0292|32.8928|33.1655|33.3992|32.4547|32.9318|31.9386|30.8869|29.845|29.2705|29.3484|28.9687|27.5373|27.5568|26.9141|26.7096|27.2744|27.2938|26.8946|26.5149|27.2744|27.0309|27.0309|27.0796|26.3006|26.5928|26.8557|26.9336||27.8586|27.7126|28.0144|27.7905|26.992|30.0398|30.5461||29.514|29.6698|30.0203|30.1858|30.1761|29.3095||30.4098|29.1732|29.2608|28.1215|27.177|26.4954|25.8235
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|34.09|34.42|34.56|34.43|33.65|32.12|31|30.87|30.95|31.18|30.58|29.44|29.28|30.58|31.2|32.38|32.56|32.58|32.28|33.61|33.71|34.13|||34|34.25|34.28|34.76|34.82|35.03|35.46|34.93|34.86|34.13|34.26|32.96|32.81|32.55||32.45|33.03|33.6|34.2|34.28|33.56|33.67|33.35|33.18|33.41|33.62|33.42|33.87|34.57|35.46|||36.78|36.86|36.86|||36.5|36.36|36.63|38.15|38.71|38.81|39.16|39.3|39.12|38.67|38.13|37.44|38.27|38.1|38.33|37.84|36.53|35.88|36.08|36.17|36|34.55|33.32|33.7|34.01|34.65|34.86|34.73|34.62|34.91|36.61|37.31|36.04|31.53|31.1|29.55|29.22||29.52|28.73|29.95|31.7|31.94|33.13|33.55|32.79|32.24|32.2|31.77|31.56|31.69|31.9||32.02|32|31.72|31.61|30.91|31.25|30.34|29.94|30.15|30.66|31.63|32.15|32.43|33.03|33.46|35.03|35.76|35.99|35.63|34.34|33.56|34.5|34.9|33.68||33.21|33.91|34.34|33.01|32.71|33.34|33.13|32.73|33.75|33.92|33.91|32.6|32.7|33.21|32.87|33.47|33.86|35.18|35.65|35.25|35.6|34.92|33.3|32.03|32.8|33.51|34.01|34.27|33.2|33.42|33.1|34.03|34.96|35.67|35.7|35.43|34.81|35.31|34.48|35.25|35.64|35.4|35.22|35.17|34.63|33.63|33.63|33.24|33.17|32.51|33.09|34.0872|34.0574|35.1807|35.4591|35.4889|35.2503|34.4948|34.3159|33.461|34.5942||36.9602|35.4392|36.4035|37.0099|36.0058|35.3398|34.0773|32.0195|31.9698|32.7353|33.2224|32.9341|33.3317|31.8605|31.7611|30.4588|29.9021|28.7689|27.8742|27.1684|26.7012|27.0789|27.4964|27.745|27.407|29.2957|30.4191|30.3793||32.7253|34.4948|33.1727|32.1587|31.5126|34.3159|32.3675||30.3793|30.4986|29.8723|30.2898|30.9758|29.0075||30.2501|30.5483|30.8465|29.8425|26.8602|28.58|28.8285
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|182.7|179.1|179.7|180.3|180.9|179.4|172.5|173.4|172.8|176.4|175.8|171.6|169.2|174|180|181.5|187.2|184.5|181.5|186.9|198.6|197.1|||194.7|195.6|195.6|198.6|200.4|207|211.8|217.2|216.6|217.5|212.4|200.1|188.4|195.6||207.6|224.7|223.8|221.1|228.9|230.1|234.6|231.6|228.9|226.8|233.4|231.3|231.6|230.1|236.7|||241.8|234.9|221.4|||215.7|212.7|210.9|218.4|218.7|214.8|216.9|216.9|214.2|210.3|215.7|213.6|205.5|203.4|202.5|201.3|198.6|198.3|201.6|205.8|207.3|210|210.6|198.9|198.9|202.2|198.3|196.8|187.2|183.9|191.1|195.6|198.6|183.6|184.2|179.7|188.4||178.5|175.5|181.5|201.3|206.4|204.3|202.5|204.3|210.3|200.7|202.5|205.8|212.7|212.4||211.5|192.3|190.8|215.1|246.6|237|223.8|219|219.3|208.5|208.5|192.3|179.7|160.5|159.9|166.8|174.3|177|177.6|178.2|180.9|187.8|193.8|200.4||199.8|204.9|205.8|207.3|208.5|223.2|228|228.6|234.3|232.5|218.1|210|214.8|222.9|221.7|226.54|228.33|231.62|228.93|226.54|229.82|223.25|224.14|222.65|228.03|238.19|237.59|240.58|240.88|240.58|225.94|234.01|240.28|252.24|263.3|267.78|265.99|270.47|262.1|256.85|251.88|229.51|256.3|255.74|258.78|229.78|246.35|276.73|298.55|336.94|318.16|294.68|303.8|312.91|288.06|280.6|276.46|275.08|273.7|273.7|317.33||352.68|309.32|299.66|287.23|281.98|244.14|231.16|227.57|216.53|208.24|199.68|203.55|192.22|194.43|192.5|197.47|194.71|185.32|185.04|193.6|202.99|211.28|210.45|236.96|235.03|246.35|248.01|260.16||272.04|251.6|246.08|254.36|228.13|268.17|304.35||314.02|326.17|322.03|314.85|292.2|275.08||272.31|266.51|281.15|249.39|227.3|245.8|242.49
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|7.27|7.04|7.04|7.11|7.13|7.12|6.99|6.93|6.98|7.17|7.02|6.75|6.56|6.77|6.96|7.06|7.28|6.96|6.82|7.18|7.26|7.34|||7.35|7.43|7.41|7.36|7.43|7.51|7.55|7.56|7.41|7.55|7.45|7.41|7.33|7.4||7.56|7.71|7.83|7.94|8.09|8.13|8.28|8.17|8.28|8.22|8.42|8.15|7.99|7.89|8.01|||8.2|8.22|8.18|||7.99|7.95|7.87|8.08|8.12|7.94|7.92|7.9|7.86|7.82|7.74|7.71|7.69|7.69|7.65|7.58|7.43|7.33|7.44|7.33|7.44|7.46|7.38|7.32|7.4|7.4|7.4|7.44|7.26|7.17|7.26|7.21|7.01|6.72|6.61|6.47|6.31||6.25|6.18|6.35|6.65|6.74|6.81|6.62|6.51|6.43|6.29|6.28|6.32|6.4|6.4||6.36|6.15|6.15|6.17|6.09|6.13|6.07|6.1|6.1|6.15|6.19|6.1|6.1|6.18|6.09|6.23|6.34|6.4|6.4|6.4|6.39|6.54|6.67|6.63||6.73|6.63|6.61|6.6|6.52|6.69|6.63|6.55|6.71|6.76|6.63|6.58|6.73|6.72|6.6|6.79|6.8|6.88|7.04|7.01|6.99|7|6.94|6.99|7.27|7.32|7.43|7.53|7.51|7.21|7.05|7.14|7.19|7.23|7.05|7.01|6.99|7.03|6.87|6.93|6.95|6.95|6.93|6.88|6.98|6.79|6.84|6.65|6.61|6.67|6.62|6.7|6.72|6.86|6.93|7.05|6.81|6.74|6.66|6.49|6.59||6.91|6.95|7.01|6.9|6.65|6.75|6.32|6.05|6.05|6.2|6.18|6.08|6.23|5.86|5.7|5.65|5.65|5.69|5.61|5.4|5.49|5.62|5.8|5.81|5.67|5.96|6.01|5.94||6.09|6.28|6.23|5.87|5.62|6.03|6.11||6.13|6.17|6.2|6.4|6.58|6.24||6.35|6.16|6.18|5.85|5.45|5.66|5.68
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|22.2153|21.3615|21.2338|21.529|21.5929|21.529|21.2338|21.0263|21.1939|21.162|20.6912|19.8054|19.0873|19.7655|20.3441|20.6021|21.1017|20.499|20.2453|21.6806|22.0533|21.9185|||21.7282|21.8075|21.7123|21.5934|21.8154|22.1168|22.1088|22.3705|22.204|22.7908|22.4221|22.3745|22.0813|22.3032||22.9296|23.4597|23.8237|24.1718|24.6386|24.8048|25.058|24.7336|25.3349|25.0976|25.6593|24.9235|24.3617|23.8712|24.4013|||25.0145|25.2517|25.315|||24.7298|24.6349|24.4451|24.9196|24.967|24.5321|24.4609|24.4213|24.366|24.2771|23.9062|23.8273|23.701|23.4011|23.5984|23.2353|22.8407|22.529|22.7972|22.5763|22.8208|22.9549|22.6631|22.3949|22.6157|22.6473|22.7972|22.7972|22.0793|21.7638|22.2529|21.8111|21.0933|19.9258|20.0442|19.6182|18.7031||18.3128|18.163|18.707|19.4637|19.8343|20.0313|19.3534|18.975|18.5256|18.0842|18.2024|18.3364|18.6518|18.6202||18.5966|17.8162|17.7925|17.9029|17.6112|17.6112|17.4851|17.6231|17.5679|17.7885|17.82|17.6625|17.7019|17.9303|17.6861|18.143|18.4266|18.6236|18.5921|18.3715|18.4581|18.8284|19.0332|19.1199||19.3405|19.0332|18.8284|18.6945|18.5409|19.0132|18.7377|18.5094|18.9896|19.0762|18.7456|18.533|18.9109|18.9345|18.7359|19.1444|19.2465|19.5686|20.04|19.9614|19.9535|19.9614|19.9221|20.59|21.47|21.7|22.21|22.58|22.29|21.5|21.15|21.43|21.68|22.16|21.84|21.87|21.8|21.92|21.41|21.71|21.56|21.53|21.46|21.32|21.75|21.22|21.39|20.69|20.6|20.84|20.67|20.65|20.72|21.5|21.78|22.32|21.3|21.17|20.8|20.26|20.74||21.43|22.07|22.27|22|20.62|20.88|19.29|18.37|18.37|18.86|18.73|18.49|18.92|17.97|17.56|17.28|17.48|17.8|17.5|16.77|17.15|17.46|17.93|17.72|17.09|17.8|17.72|17.62||18.16|18.72|18.26|17.06|16.47|17.65|17.95||18.19|18.28|18.43|18.89|19.64|18.61||19|18.54|18.53|17.7|16.18|17.1|17.13
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|23.3391|23.3746|23.4279|23.206|23.1528|23.2947|23.5787|24.1378|23.978|24.5371|24.1555|23.4101|23.3391|23.2504|22.9131|22.8333|22.7179|22.6558|22.6026|23.4545|23.9248|23.5077|||23.0995|22.7268|22.3452|22.3896|22.2032|22.2476|21.9015|21.8305|21.4578|21.1028|21.3602|21.0762|21.0229|21.1472||21.3957|21.5909|21.6353|21.2448|21.4755|21.4667|21.7063|21.6885|21.511|21.369|21.2004|20.9431|20.8011|20.2331|20.668|||20.881|21.1294|20.9963|||20.9963|20.668|20.4461|20.81|20.6946|20.1888|19.6208|19.6563|19.3014|19.5676|20.029|20.1976|20.029|20.3041|20.2775|20.6857|20.597|20.4727|20.3308|20.1533|20.0468|19.7717|19.6563|19.257|19.0618|18.8754|18.689|18.6003|18.4938|18.5914|18.547|17.7839|17.8549|17.4289|17.1272|16.9763|16.8876||17.0384|17.3047|17.6685|18.059|18.5382|18.7778|19.328|19.5321|19.5853|19.4522|19.9048|18.6713|17.3224|16.9497||17.0651|17.491|17.6596|17.7572|17.846|17.8194|17.8637|17.9702|18.059|18.2098|18.7689|18.9996|19.1682|19.9669|20.2065|20.384|20.4639|20.6147|20.0645|20.0823|19.9225|19.3457|19.3901|19.1327||19.0263|19.3457|19.6297|19.5498|19.8072|20.1|20.4106|20.3574|20.8898|21.4755|21.4045|21.44|21.3069|20.8188|20.6236|20.2598|19.6563|19.257|19.2126|18.9109|19.1682|19.2481|19.2037|19.2037|19.3546|19.044|19.2747|19.6208|19.2747|19.2659|19.3014|19.5765|19.2392|19.7628|19.4788|19.0972|18.9109|21.06|20.91|21.49|21.5|21.41|21.83|21.61|21.02|20.5|20.06|20.08|20.02|20.06|20.42|20.83|20.34|20.77|20.87|21.35|21.26|21.17|20.71|20.67|20.53||20.84|21.03|20.28|20.28|19.76|19.42|20.95|20.73|20.63|20.91|19.99|19.75|19.84|19.56|19.36|20.02|20.37|20.84|22.02|23.2|23.18|21.98|22.19|22.7|22.44|21.71|21.8|21.6||22.41|22.5|22.18|20.47|19.21|19.87|19.98||19.3|19.79|19.21|18.53|18.82|17.74||17.97|18.03|18.78|19.71|17.87|19.77|18
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.2346|6.0612|6.052|6.1433|6.0612|5.9516|5.6048|5.6687|5.8238|6.1707|5.9608|5.7234|5.7326|5.906|5.8238|6.0429|6.1798|6.2437|6.2255|6.5358|6.4993|6.4446|||6.4446|6.4446|6.3807|6.6454|6.8371|6.8645|6.9192|6.9101|6.7641|6.5997|6.5906|6.4354|6.2894|6.3715||6.2803|6.4446|6.5997|6.5997|6.7458|6.7002|6.545|6.4993|6.4537|6.4263|6.3715|6.3533|6.4537|6.5358|6.7367|||7.0105|6.9557|6.8462|||6.7823|6.8006|6.7275|7.0653|7.2661|7.2113|7.3391|7.3939|7.2844|7.1566|7.2113|7.3665|7.3391|7.4304|7.2661|6.828|6.7458|6.7002|6.828|6.7641|6.8097|6.5632|6.5541|6.6454|6.6363|6.7184|6.7641|6.7549|6.6728|6.6271|6.6636|6.6728|6.8736|6.3898|6.2437|5.7873|5.7052||5.8238|5.7965|5.9973|6.4902|6.5997|6.8918|6.9466|7.0379|6.9192|6.8827|6.9557|6.8645|7.047|7.0744||7.0379|6.7093|6.7398|6.5498|6.4141|6.5136|6.3236|6.1246|6.0884|6.3417|6.3598|6.2422|6.3417|6.405|6.3417|6.6312|6.6131|6.785|6.785|6.6583|6.3779|6.2784|6.4412|6.2693||6.0432|6.1698|6.4412|6.396|6.4231|6.6403|6.6312|6.5588|7.0293|7.1107|7.4092|7.0202|7.0745|7.0901|6.857|7.2066|7.3052|7.0901|7.4755|7.4127|7.4934|7.6099|7.7623|7.5293|7.9416|8.2015|8.2822|8.2553|8.1209|8.1836|7.9057|7.9954|8.336|8.3181|8.7124|8.7931|8.9813|8.7573|8.2105|8.4435|8.3808|9.34|9.45|9.12|9.25|8.08|7.8|7.14|7.08|6.66|6.78|6.83|6.85|6.89|6.76|6.33|6.22|5.88|5.82|5.6|5.57||5.92|5.95|6.15|6|5.42|5.51|5.16|4.72|4.41|4.53|4.33|4.23|4.31|4.07|4.05|3.96|3.83|3.66|3.59|3.26|3.3|3.46|3.54|3.65|3.83|3.81|3.91|3.87||4.16|4.31|4.16|3.86|3.62|4.17|3.82||3.55|3.64|3.63|3.56|3.71|3.52||3.54|3.36|3.35|3.05|2.78|2.98|3.09
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|26.7364|27.3748|26.5674|26.3891|26.8678|26.2295|27.3466|27.694|27.4123|27.985|27.8254|27.7315|27.9568|27.9944|27.2903|27.6564|28.0695|28.2103|27.1119|26.6707|26.2201|26.0887|||26.2107|26.2295|25.9385|25.8352|26.1168|26.3421|26.2858|26.4266|26.2107|26.145|26.0323|26.0793|26.3609|26.8303||26.7083|26.8303|27.3279|26.6144|26.9523|26.5674|26.4923|26.605|27.1307|27.0274|26.3421|24.5772|23.9952|23.845|24.2299|||23.967|23.7417|23.5446|||23.4695|23.3287|23.1972|23.4507|23.1878|22.8593|22.3711|22.1833|22.0613|22.0801|22.1176|22.2115|22.3054|22.3429|22.3148|23.2442|23.5821|23.1315|22.634|21.8735|21.6482|21.7421|21.7515|21.6013|21.836|22.0425|22.0331|22.4556|21.9674|21.4323|21.5544|21.6858|21.2633|22.2678|22.0144|22.2115|22.2115||22.127|22.0801|22.2491|23.0564|23.4789|23.3005|23.5258|23.5258|23.5258|23.5821|23.1315|22.5495|22.8968|22.5213||22.6152|22.8123|22.5964|22.2303|22.296|22.2115|21.9017|22.0707|22.174|22.2303|22.4274|22.3899|22.3148|22.6903|22.7654|23.5352|23.0189|23.1597|22.9813|22.6433|22.4744|22.9062|22.8874|22.7842||23.0752|23.2066|23.6385|24.0421|23.9482|24.136|24.2299|23.967|24.3144|24.258|24.0985|24.0891|24.014|24.0703|23.216|23.4319|22.7184|22.2397|21.7703|21.5356|21.4699|21.3854|19.6299|19.0197|19.3295|19.198|19.6299|19.658|19.705|19.9772|19.827|19.658|19.5923|19.4139|19.5078|19.3858|19.3107|19.029|18.616|18.7286|19.0666|19.1793|19.2637|19.029|19.1605|20.49|20.41|20.34|20.11|20.22|20.38|20.1|19.9|19.8|20.05|20.13|19.37|19.15|19.01|19.07|18.7||19.36|19.3|18.8|19|19.44|19.31|19.45|18.98|19.16|19.35|18.76|18.68|18.7|18.96|18.82|19.43|19.54|19.7|21|21.57|21.55|21.31|21.22|20.76|18.87|18.42|17.55|17.38||17.38|17.33|17.61|17.35|15.82|16.28|16.01||15.55|15.66|15.7|15.9|16.28|15.77||15.76|15.72|15.51|16.25|15.83|15.61|15.25
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|55.1509|54.6324|54.5172|56.2455|55.7366|54.0755|52.4337|52.1744|52.1648|56.0822|56.1591|53.2498|54.1331|56.5237|56.1114|58.114|59.184|59.027|59.2429|62.4333|62.6198|64.0629|||64.485|64.7991|65.0936|66.409|66.6152|67.2729|66.7722|65.6531|63.8273|62.5609|62.0995|63.7684|63.2677|64.053||65.2408|65.6826|66.6544|66.3697|68.7159|66.0163|69.2558|68.8435|67.2827|67.6361|65.2114|62.021|62.0799|64.9365|65.5942|||66.1243|65.4764|64.642|||63.7291|63.1695|62.8456|64.3377|64.1119|62.6394|61.3612|61.7926|61.273|60.9887|61.8122|63.4788|63.1357|65.3023|64.0572|63.018|64.0474|64.4102|63.567|63.5867|63.322|63.5768|63.5867|63.3514|61.6651|62.6945|64.3219|63.871|64.4102|62.9396|63.9886|64.7141|64.2141|65.5474|65.5866|62.9102|60.5671||59.1652|59.675|60.871|62.0965|60.5965|60.7338|61.273|61.3122|60.9691|60.4103|60.224|58.8907|58.1064|57.626||57.9299|55.9496|54.7731|55.6849|55.028|55.3908|54.1653|55.0575|54.2732|55.4202|55.881|56.2339|56.0672|49.587|48.9988|51.1556|51.0674|51.4693|51.0183|49.9791|49.3125|50.5998|51.9798|48.8087||47.8104|49.3274|48.6815|47.4972|47.2036|47.8104|47.1253|46.0389|47.7908|47.2036|47.4483|46.3913|47.4385|47.3602|45.4028|47.7713|47.9181|48.4466|49.621|49.2589|49.5036|49.9342|49.4253|48.1432|48.564|48.2802|45.663|44.5762|44.3669|44.5862|44.1874|45.005|45.7726|46.0917|45.5134|44.2073|43.669|43.8783|41.6251|41.8145|42.6121|42.7318|43.6889|42.9511|42.3828|41.7049|41.8345|40.4885|40.2991|40.0997|39.9501|40.7876|40.2393|41.1611|40.8924|41.1909|40.0965|39.1214|39.7283|38.3752|38.7035||40.4347|40.5939|40.4944|39.7084|38.9025|38.8627|37.2708|37.1216|35.6689|36.9524|36.9325|35.9475|36.2659|34.9625|35.261|34.6939|32.7338|30.8733|28.0974|26.1771|26.5353|27.3711|27.7093|29.1222|29.6196|32.1369|32.7836|32.2662||33.7586|35.1217|32.8532|32.5647|30.3659|34.4352|33.4005||30.5648|29.9281|29.152|29.1421|29.6992|28.5351||29.948|28.3959|27.978|24.9832|22.3963|23.0231|23.2022
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|23.27|23.2|23.27|23.83|23.71|23.17|22.2|22.2|22.16|23.84|23.61|22.84|22.92|23.38|23.74|24.25|24.56|24.7|24.74|25.83|25.76|26.19|||26.2|26.09|26.45|26.95|27.32|27.51|28.04|27.4|26.34|25.89|25.98|26.12|25.98|26.86||26.43|27.05|27.54|27.73|28.26|27.69|29.55|29.14|28.55|28.53|27.7|26.71|27.12|28.12|28.61|||28.28|27.6|27.38|||26.76|26.66|26.34|27.09|26.57|26.22|25.9|26.03|25.8|25.62|26.28|26.8|26.78|27|26.55|26.01|26.32|26.79|26.79|26.66|26.85|26.55|26.46|26.44|26.02|26.45|27.28|27.07|26.71|26.3|27.16|27.19|27.26|27.59|27.67|26.62|25.45||24.67|25.06|25.74|26.63|25.73|25.66|25.81|25.98|25.58|25.15|24.95|24.49|24.19|24.04||24.42|23.79|23.58|23.95|23.79|23.85|23.52|23.62|23.58|23.9|24.1|24.02|24.31|20.74|20.68|21.4|21.51|21.6|21.49|21.25|21.13|21.94|21.75|21.02||20.4|20.49|20.53|20.21|20.24|20.5|19.92|19.62|19.9|19.43|19.61|19.04|19.47|19.36|18.79|19.71|20.44|20.2|19.94|19.7|19.4|19.27|18.58|18.26|18.45|18.69|18.07|17.77|17.6|17.8|17.38|18.15|19|19.15|18.78|17.88|17.71|17.89|17.5|17.52|17.75|17.6|17.97|17.29|17.71|17.13|17.22|16.671|16.71|16.26|16.46|16.68|16.44|16.95|16.67|17|16.47|15.68|15.72|15.11|15.2||15.67|16.55|17.03|16.5|15.93|15.3|14.91|14.51|13.75|14.14|14.02|13.8|13.64|13.12|13.6|13.75|12.82|12.34|11.25|10.5|10.38|10.91|11.35|11.46|11.86|12.82|13.48|12.49||13|14.06|13.38|12.7|11.84|13.83|13.91||12.72|12.85|12.8|12.7|12.61|11.84||12|11|11.15|9.99|9.06|9.5765|9.4477
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|23.53|24.3|23.75|22.46|22.42|23.07|22.32|22.6|22.75|24.6|25.56|25.22|26.5|28.08|27.8|29.25|30.49|30.77|32.2|30.93|30.15|28.28|||28.47|26.47|27.63|30.6|30.01|28.72|27.02|27.3|26.12|25.9|25.02|23.88|24.52|27.78||28.4|27.5|26.29|26.12|27.13|26.5|25.38|23.25|22.36|20.1|19.34|19.64|20.03|19.7|19.85|||19|18.81|19.25|||18.6|18.32|17.83|17.57|16.99|16.68|16.38|16.04|15.83|15.25|15.91|15.58|15.64|15.55|15.72|15.65|15.77|16.24|16.8|16.31|15.92|15.52|15.36|16.27|16.47|16.59|16.56|16.66|16.86|16.14|16.29|16.56|17.92|18.61|18.74|18.39|17.54||16.75|15.72|16.15|17.4|17.24|17.23|17.3|17|17.08|17.24|16.76|16.72|16.01|15.86||15.53|15.51|14.94|14.89|15.22|15.29|14.79|14.07|14.05|14.2|14.05|14.19|14.5|14.34|13.91|14.52|14.64|15.14|14.87|14.73|13.55|14.15|14.61|14.51||14.14|15.26|16.12|15.42|14.73|14.49|14.77|15.23|14.57|14.22|13.99|13.8|14.01|13.32|12.95|12.94|12.76|12.73|13.07|13.52|13.4|12.94|12.48|12.08|11.98|11.62|11.05|10.77|10.69|10.81|10.51|11.25|11.43|11.55|11.3|11.18|11.05|11.26|11.43|11.77|11.71|11.43|11.01|10.93|11.45|11.81|11.63|10.93|10.66|10.34|9.83|8.98|8.72|8.36|8.36|8.45|8.14|7.98|7.78|7.37|6.99||7.41|7.24|7.34|7.26|7.27|7.01|6.76|6.56|6.12|6.54|6.34|6.18|6.2|5.89|6.14|6.14|6.05|5.95|5.62|5.69|5.89|5.9|5.87|5.87|5.82|5.51|5.42|5.37||5.62|5.83|5.91|5.49|5.03|5.34|5.18||4.71|4.68|4.78|4.73|4.7|4.66||4.79|4.44|4.38|4.05|3.33|3.44|3.66
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|21.31|21.92|21.95|21.36|21.56|21.59|20.91|20.95|21.9|23.35|24.03|22.64|23.37|24.61|24.7|25.75|26.25|27.01|25.83|23.68|23.63|24.11|||24.18|23.82|23.68|24.01|24.27|24.56|24.45|25.01|24.14|23.68|24|23.93|24.1|24.08||24.33|25.05|24.57|24.41|24.2|23.45|23.48|23.27|23.16|23.13|23.2|22.97|23.44|24.35|25.0009|||25.7627|25.7231|24.8426|||24.615|24.2985|24.1599|25.0899|25.0207|24.4963|23.0024|22.8342|23.3586|23.784|24.0412|24.9415|24.6744|23.2695|22.7155|22.6462|22.6166|22.6858|23.2003|23.2003|23.3091|22.8639|23.2794|23.7048|23.4575|23.1607|23.3388|23.1607|23.3784|23.4278|24.0808|24.437|24.4073|24.2589|24.5755|23.5861|22.9332||22.4286|23.8928|24.4568|25.268|25.0899|25.3966|25.7033|26.1881|27.0192|27.0291|26.9301|26.2376|26.8114|27.0192||26.7916|27.0884|27.3951|28.0382|27.5435|27.9492|27.9294|27.8403|27.3259|27.4842|28.0382|28.4043|27.6721|28.4933|28.2064|28.7406|29.641|30.4423|30.2939|29.4629|28.9484|29.6014|30.0169|29.7003||29.0968|30.1851|31.9066|32.0253|31.9066|31.7878|31.2635|31.4218|32.2034|32.2034|31.867|31.5207|32.1044|33.2422|32.4606|32.4309|34.4294|33.7665|33.7171|32.4111|33.5489|33.6181|33.539|33.2719|32.9652|33.6577|33.6973|34.0436|34.0337|34.4096|34.1425|34.6273|34.9241|34.3503|34.8548|34.4987|33.9842|33.6577|33.4104|33.6379|34.3107|31.8373|31.5603|30.7787|30.8974|30.5116|30.7985|31.8769|31.2734|30.7688|30.2741|31.3624|30.9073|32.0253|31.9066|32.2528|31.5702|30.7193|30.848|30.0664|29.4035||29.7399|28.8297|28.8989|28.5922|28.8989|29.5816|29.0374|27.6919|27.3358|27.7018|26.8411|25.6341|25.4758|24.902|26.2772|26.3266|26.5938|26.2574|25.832|25.9309|26.3365|25.7627|25.5648|25.4263|25.8418|25.6143|24.9811|23.5466||24.5755|24.9217|24.0017|23.2497|21.4491|23.4377|22.765||20.8555|21.1721|21.7064|19.9453|20.7764|20.0344||20.8555|19.698|19.8068|18.1249|16.9773|17.8479|16.7101
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|36.0066|35.0772|35.5817|36.2367|35.0241|33.7407|32.6254|32.2448|33.4486|34.4488|33.2273|31.7757|31.6253|32.1829|32.1386|32.5812|32.8379|33.4663|33.3335|34.5904|35.0772|35.033|||34.3514|34.8382|34.8648|35.6525|35.8473|36.2456|36.3429|36.1748|36.1305|36.219|36.7058|36.7678|36.1128|35.9535||35.6703|37.1218|38.007|38.0247|38.007|37.0599|36.8563|36.2633|36.1659|36.2367|35.9446|34.4399|34.9887|36.4049|37.1307|||38.538|38.3699|37.6352|||38.1486|37.7768|38.5203|39.5157|40.0282|40.1342|39.171|39.2241|38.093|38.0577|38.632|38.8088|38.8264|40.0282|40.4435|39.7807|39.0738|39.1976|40.2932|40.3993|40.2579|39.6924|39.445|39.9398|40.7174|41.5303|41.1062|39.7631|39.1887|39.5863|41.1592|42.2195|39.2417|35.3891|36.37|34.1344|33.4628||32.915|34.1079|34.8943|36.1314|35.9635|35.5305|35.4422|35.7868|36.6969|35.6807|34.8855|34.0195|34.2228|34.479||34.5939|34.7529|34.585|35.2743|34.8678|35.124|34.7794|34.046|33.7986|33.5954|34.7441|35.1771|35.3803|36.1302|35.5129|37.2501|38.6259|38.6435|38.5377|38.229|37.5676|38.6611|40.4072|39.9046||39.3843|39.7017|39.7635|38.5729|37.7616|37.3912|37.3207|37.2149|36.9503|36.8268|35.7157|33.996|34.8074|35.7686|34.8515|35.8039|35.8039|36.0243|37.0297|37.1355|36.9415|35.8656|35.2395|34.4546|35.5658|35.3629|35.945|35.407|35.0102|35.1954|34.5957|35.8215|36.9503|41.623|41.1982|41.1587|39.7755|40.9512|40.8425|41.8601|43.2334|42.5813|42.5418|41.7119|40.5856|40.2201|40.1312|40.8228|40.2596|39.6273|39.321|39.9731|39.8348|41.0301|41.8093|42.5293|41.9276|41.4443|41.1879|39.7874|40.8328||42.8942|43.9298|44.8076|44.5019|42.9238|42.1643|40.458|37.4104|37.1539|38.1106|37.0454|37.5879|37.8937|36.7594|37.5682|36.069|35.8323|34.195|31.8575|30.4076|31.2657|32.0548|31.5715|32.2126|32.2816|34.5008|35.7041|35.4378||37.292|39.6891|39.2356|36.4359|33.991|37.7076|38.4469||35.7359|35.2923|34.8684|34.6121|35.5486|34.4149||36.0613|35.7852|35.6374|32.0391|28.7958|30.9646|30.1858
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.054|23.393|23.5829|23.5329|24.2524|24.4423|23.453|23.2931|23.0833|24.5422|24.862|23.483|23.5729|24.1525|23.9626|23.7927|24.1825|23.8327|23.6428|24.1725|24.782|25.4415|||25.3316|25.3916|25.0918|25.8812|25.5015|25.3616|25.1418|25.0218|25.1817|24.7321|25.0119|25.3716|25.3316|25.6514||25.0818|24.832|24.1025|23.8027|23.8927|23.3331|23.483|23.5329|23.2331|23.3131|23.0033|22.9334|23.403|24.3224|24.852|||24.9319|24.9759|24.357|||24.9259|24.8062|23.5683|24.0575|24.317|24.1274|23.5983|22.8297|22.6799|23.1291|23.768|23.5683|23.3887|23.1291|22.8895|22.7099|22.5601|23.179|23.8778|23.778|23.4785|22.8596|23.179|23.9676|23.778|24.0275|24.4867|24.2272|24.8161|24.8661|25.2354|25.1356|26.3035|26.4632|26.6928|25.3252|24.7063||24.1174|23.8379|24.357|25.0757|25.0657|25.6047|25.9541|25.9142|25.6047|25.3053|25.1156|24.9559|24.9958|24.8311||22.8596|22.2357|22.1858|22.1758|22.0261|21.8614|22.2632|21.7715|21.6018|21.7166|21.8364|21.3872|21.5145|21.8364|21.0453|21.4721|21.6268|22.1184|22.2307|22.2107|21.7416|21.7116|22.2182|21.3373||20.8307|21.7615|23.209|23.3762|23.0493|22.9345|22.5651|21.9512|21.8139|21.6143|21.5619|21.4995|22.0161|20.9654|19.8125|20.0146|19.83|19.7651|20.0221|20.2442|21.0478|20.8382|20.6884|20.1694|19.9048|19.9647|19.7103|19.8225|19.5732|19.5682|19.2467|19.5682|20.4806|20.8846|20.483|20.0763|19.7421|20.1736|19.8169|20.009|19.6947|19.0186|18.6644|17.7289|17.8612|17.2874|17.487|17.6865|17.3722|17.0504|17.1253|17.1477|17.013|17.5244|17.5094|17.5668|16.4442|16.4467|16.115|15.5212|15.5936||15.2518|15.192|14.7928|14.5983|14.9699|15.0124|15.3192|15.6535|15.9653|16.09|16.1524|15.7532|14.6881|14.2565|14.239|14.1891|13.8948|13.7451|13.5455|13.4208|13.578|13.4857|13.6104|13.6578|13.3185|12.9768|12.5103|11.8018||12.2509|12.5103|12.5103|11.974|10.6468|12.1186|12.2484||10.789|10.9512|11.026|10.3525|10.562|10.1454||10.2926|9.8386|10.0008|9.2848|8.3144|8.7585|8.9979
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.4586|12.7266|12.7835|12.3855|12.418|11.9957|12.1256|12.751|12.2068|11.8657|11.7602|11.7602|11.4109|11.419|11.2729|11.484|11.549|11.2647|11.2241|11.5571|11.9876|11.8657|||11.7926|11.7033|11.5977|11.6708|11.5409|11.5409|11.2729|11.0211|10.883|10.5825|10.6556|10.5013|10.1764|10.0546||10.5825|10.6962|10.8993|10.9724|11.1998|11.2972|11.4434|11.3784|11.281|11.216|11.2729|11.1998|11.1673|11.3541|11.5003|||11.7358|11.8008|11.6789|||11.7764|11.7845|11.4921|11.7114|11.6465|11.4353|11.3703|11.4759|11.3541|11.2729|11.5409|11.5896|11.4921|11.4597|11.419|11.6546|11.6871|11.8982|12.1175|12.02|11.9551|11.8089|11.6789|11.6546|11.5734|11.5896|11.7114|11.8901|11.9551|11.752|11.7114|11.3784|11.5246|11.4678|11.1104|11.2241|11.0617||11.0536|11.2972|11.3135|11.6627|11.9388|11.817|12.2068|12.2718|12.3043|12.1744|12.4911|12.15|11.8739|11.5084||11.4678|11.7033|11.7277|11.7277|12.0607|12.0363|11.9957|11.8982|12.1013|12.2231|12.4586|12.3043|12.5155|13.1571|13.0028|13.2302|13.0434|13.2221|12.9134|13.149|13.084|13.0596|13.1571|13.1571||13.2464|13.5794|13.9043|13.8961|14.1723|14.3022|14.5134|14.1479|14.4241|14.2454|14.0261|13.7418|13.1083|12.7591|12.3205|12.0119|11.7926|11.3135|11.2647|11.0211|11.1104|11.216|11.2485|11.3135|11.6302|11.4759|11.6383|11.6708|11.882|11.9388|11.6221|14.9|15.06|14.88|14.76|13.52|13.18|12.77|12.69|13|12.93|12.98|13.13|12.69|12.25|12.2|12.16|12.13|12.35|12.36|12.41|12.58|12.27|12.45|12.8|13|12.94|12.9|12.81|12.55|11.88||12.31|12.55|12.6|12.68|12.57|12.37|12.9|12.79|12.5|12.8|12.66|12.06|12.3|12.2|12.3|13.01|12.96|13.04|13.82|14.09|14.24|13.58|13.06|13.11|12.98|12.31|12.37|12.27||12.08|12.26|11.75|10.57|9.71|10.07|9.61||9.01|9.26|9.33|9.17|9.36|8.69||8.8|8.66|8.88|8.9|8.06|8.77|8.25
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|39.12|42.07|41.27|40.97|39.66|39.02|37.47|37.82|37.82|41.59|44.53|44.13|45.62|47.06|43.45|44.57|44.8|42.52|42.75|44.47|45.52|47.3|||45.2|47.58|47.46|50.29|54.21|55.62|54.94|50.19|46.65|43.72|44.65|42.79|41.32|43.62||50.56|47.6|42.49|41.12|42.45|40.99|40.06|41.29|39.46|31.85|28.17|25.72|26.72|27.57|25.44|||24.81|25.07|24.72|||25.16|25.7|23.82|24.49|25.72|24.77|22.81|21.68|17.9|17.48|16.9|16.93|16.83|16.81|16.71|16.23|15.82|16.33|16.28|16.48|16.51|16.53|16.63|16.48|16.07|16.32|16.58|16.23|15.55|15.68|16.03|15.55|15.57|14.93|15.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.2948|8.2514|8.208|8.2514|8.2948|8.3642|8.3555|8.4162|8.2948|8.503|8.3381|8.0778|8.1993|8.2514|8.3815|8.1125|8.0518|7.8175|7.8523|8.0865|8.3381|8.2948|||8.1299|8.1039|8.0431|8.1386|8.0778|8.0692|8.0778|8.0865|7.9998|7.939|8.0518|7.9477|7.8002|7.8262||7.939|8.0778|8.1733|8.3034|8.4596|8.4075|8.4423|8.3989|8.3468|8.3295|8.3815|8.3468|8.4075|8.477|8.7026|||8.7697|8.8907|8.8215|||8.9339|8.8993|8.666|8.7611|8.7351|8.5451|8.4932|8.4759|8.4068|8.3982|8.5623|8.571|8.4759|8.45|8.2599|8.3895|8.4846|8.6487|8.7438|8.7006|8.7524|8.6487|8.5969|8.5537|8.5364|8.45|8.4241|8.4414|8.5883|8.6401|8.6401|8.5796|8.6833|8.5607|8.3079|8.3585|8.2152||8.3248|8.5439|8.527|9.041|9.2348|9.2685|9.3612|9.4454|9.4876|9.437|9.5802|9.4539|9.4201|9.2264||9.1589|9.1758|9.1084|9.2264|9.4454|9.4791|9.437|9.2095|9.3275|9.496|9.9847|10.0858|10.2543|10.5998|10.7177|10.9789|10.9115|11.1896|11.4676|10.92|10.5661|10.5829|10.5576|10.4734||10.3301|10.5829|10.7851|10.802|10.9284|10.9537|11.0632|11.0379|11.3244|11.5266|11.2401|11.139|11.2401|10.9789|10.9705|10.8104|10.7683|10.8104|10.9452|10.7514|10.9789|11.0379|11.0969|10.9874|11.2317|11.3413|11.6446|11.7625|11.9732|11.8047|11.3834|11.594|11.8384|14.04|14.28|13.7|13.64|13.38|12.92|13.06|13.16|13.24|13.46|13.33|13.04|12.8|12.7|12.81|12.75|12.67|12.73|12.83|12.57|12.88|12.94|13.22|13.18|13.4|13.03|12.76|12.4||12.43|12.45|12.81|12.88|12.33|12.02|12.87|13.03|12.77|12.96|12.77|12.47|12.63|12.48|12.41|13.09|13.06|12.88|13.91|13.97|14.2|13.55|13.42|13.28|13|12.21|12.21|11.85||11.83|12.01|11.3|10.25|9.54|9.76|9.56||9.22|9.5|9.3|8.94|9.07|8.6||8.63|8.59|8.71|8.83|8.04|7.9|7.32
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|13.73|13.68|13.67|13.35|13|12.84|12.28|11.75|12.17|11.96|12.87|12.67|12.65|13.13|13.29|13.65|13.8|13.75|13.81|14.41|14.34|14.38|||14.65|14.91|14.6|14.91|14.7|14.68|14.85|14.96|15.11|14.84|14.52|15.14|14.91|14.87||14.65|15.28|15.33|14.9|14.52|13.49|13.22|12.7|12.61|12.56|12.56|12.55|12.42|12.75|12.85|||13.31|13.25|13.22|||12.92|12.92|12.2|13.12|13.49|13.34|13.03|12.75|12.85|12.61|12.81|12.87|12.65|12.54|12.74|12.65|12.68|12.85|12.72|12.42|12.32|11.82|11.65|11.41|11.39|11.15|11.28|11.3|11|10.74|10.85|10.51|10.24|9.61|9.78|9.5|9.5||9.41|9.56|9.65|9.91|9.3|8.6|9.09|9.28|9.18|9.21|9.06|8.97|9.23|9.5||9.54|9.69|9.7|9.82|9.93|9.75|9.51|9.46|9.35|9.65|9.8|9.94|9.93|9.7|9.91|10.37|10.34|10.26|9.99|10.13|10.25|10.6|10.82|11.15||10.9|10.43|10.7|10.62|10.5|10.65|10.52|10.93|11.14|11.08|11.18|11.14|11.33|11.23|10.55|11.16|11.18|11.03|11.4|11.53|11.18|11.03|11.02|10.95|10.61|10.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.1971|16.0359|15.9506|16.3013|16.0359|15.9222|15.0408|14.8418|15.3251|15.3915|15.6095|14.7944|14.9081|15.6379|15.9033|16.216|16.5288|16.4624|16.3961|17.2301|17.5239|17.8935|||18.1684|17.9694|17.9978|18.4338|18.4811|18.5285|18.8508|18.4432|18.3011|18.0357|18.0073|17.7324|17.467|17.6092||17.8272|18.0167|18.6423|18.6328|18.7783|18.7595|19.0878|18.0091|17.4182|17.3526|16.8367|16.7804|16.8179|16.9774|17.4651|||17.7747|17.7371|17.5777|||17.7747|17.8403|17.634|18.3562|18.6001|18.7783|18.7126|18.0654|17.8309|18.056|18.3843|18.1405|18.2343|18.6751|18.45|18.3656|17.8403|17.7559|18.3093|18.2999|18.5063|18.2624|18.0654|17.9435|18.1311|18.4312|18.8252|18.4688|17.634|17.4464|18.1592|18.1029|17.6527|16.7898|16.8742|15.9737|15.6548||15.7017|15.8143|16.1707|16.696|16.7335|17.0243|17.0243|17.4182|17.0712|16.8554|16.8648|16.4146|16.3489|16.166||16.0188|15.2275|15.1079|15.0619|14.8871|15.0067|14.7491|14.5283|14.2246|14.4455|14.9607|14.9331|15.0343|14.7951|14.4731|14.9699|15.5772|15.9728|15.9636|16.0096|15.8348|16.2396|16.4973|16.2028||16.0648|16.3409|16.6997|16.6813|16.5065|16.5801|16.6905|16.6537|17.2425|17.3714|16.9389|16.3132|16.8377|16.2856|15.798|16.2948|16.3777|15.8072|16.4237|16.7457|16.8009|17.353|17.1965|16.8009|16.9389|17.5278|18.0522|18.0706|17.6658|17.7578|17.7762|19.4813|19.7364|20.119|20.168|20.0209|19.707|19.8835|20.1288|20.5408|19.7854|19.5794|19.344|18.471|18.5887|18.0099|18.1571|17.6862|17.1958|16.6268|16.8132|17.3135|17.3037|17.5783|17.2939|16.6366|16.4601|16.4405|16.2443|15.2535|15.6263||16.411|16.823|17.1762|16.98|16.6661|16.362|15.6459|14.6453|14.5865|15.4497|16.1364|16.0187|15.2535|14.4197|14.665|14.714|14.5178|13.429|12.762|12.5167|12.7718|13.3407|13.272|13.4486|13.3897|14.0568|14.3805|14.0862||14.5963|14.5276|13.6644|12.7718|12.2028|13.7036|13.3015||12.654|12.811|12.4873|12.556|12.7521|12.3794||12.9091|11.9772|12.0851|11.4769|10.2606|10.6824|10.4469
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|21.231|21.52|21.6163|22.0016|21.1925|20.2099|19.6127|19.5838|19.5934|19.5452|19.0443|18.3797|17.9654|18.5338|18.4953|19.0058|19.0732|19.1021|18.948|19.7957|19.9884|20.1714|||20.0365|20.3833|20.2581|20.4893|20.7783|20.8746|21.1539|20.4796|20.287|20.0365|20.3062|19.5163|19.4874|19.5163||19.3237|19.603|19.9113|20.3351|20.5471|20.47|20.5856|20.3929|20.3833|20.3737|20.7301|20.5182|20.7108|21.0576|21.6356|||22.4929|22.4255|22.5248|||22.0333|21.8915|22.0333|22.6949|23.4606|23.2904|23.281|23.5362|23.5929|23.2054|23.0447|22.9691|23.2243|23.1676|23.0069|22.5721|21.901|21.3905|21.9766|21.8159|21.8159|20.7478|20.0578|20.1523|20.5304|20.8896|21.2109|21.0313|20.9368|21.3433|22.1184|22.4775|21.7403|19.1031|18.5454|17.7325|17.4678||17.6096|17.3544|17.7798|18.7628|18.8668|19.9916|20.3413|19.9443|19.6797|19.6891|19.5284|19.5757|19.623|19.8876||20.105|20.0483|19.7458|19.5568|18.8762|19.0086|18.224|17.8743|18.0633|18.3091|18.9046|19.3961|19.4812|19.7836|19.9821|20.6816|21.2298|21.2866|21.0124|20.7572|20.4359|20.9179|21.4567|20.5776||20.0672|20.3319|20.5776|19.8782|19.6797|20.2941|20.2752|19.8971|20.3791|20.7761|20.7667|19.812|19.9916|20.4169|20.1145|20.5493|20.795|21.5796|21.3622|21.1637|21.3811|20.7289|19.3772|18.9424|19.311|19.8215|20.2468|20.4169|19.8498|20.001|19.8782|20.2752|20.9368|22.16|22.34|22.02|21.77|22.23|21.69|22.21|22.53|22.19|21.85|21.79|21.19|20.22|20.22|19.99|20.07|19.48|19.85|20.33|20.54|21.19|21.36|21.41|21.23|21.13|20.91|20.36|20.61||21.95|21.62|22.27|22.43|22.19|22.51|21.47|20.03|19.83|20.83|20.91|20.86|21.32|20.34|20.33|19.72|18.94|18.35|17.7|16.94|17.17|17.63|17.66|17.94|17.57|18.48|19.01|19.05||20.04|21.1|20.38|20.14|19.48|22.14|21.3||19.87|19.05|18.36|18.43|19.01|18.36||19.11|19.37|19.74|18.8|17.26|18|17.69
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.5982|48.9163|48.8964|47.9324|47.9721|47.1075|46.0143|47.0578|47.2665|47.7137|46.2926|44.3745|44.0962|45.9149|45.418|47.3261|48.3995|48.7374|49.0653|50.9238|50.0294|51.6692|||51.9673|50.5064|49.3635|49.7113|49.771|50.1983|49.3436|48.966|48.1808|48.0019|47.7038|48.6181|48.7374|48.7374||48.2206|48.2405|49.4132|50.2182|49.2939|48.5585|49.9598|49.2343|48.1411|48.3001|47.505|47.0876|48.5982|50.3871|50.7052|||51.5698|51.0629|50.7648|||49.6219|49.115|49.1051|50.5362|49.5722|48.2901|47.5547|47.4156|46.869|46.1037|47.6243|47.4255|47.5647|48.5684|47.7535|47.7038|47.9026|49.5821|49.7213|49.3834|47.7237|47.0578|47.2367|47.9026|47.9324|47.6143|49.5225|49.8505|49.6418|48.3001|47.5547|47.7038|48.5187|49.2542|47.992|45.9547|44.9608||45.5671|46.7895|47.2168|48.6976|48.6281|48.8964|48.2603|48.2405|47.4454|47.5647|47.8827|48.3299|47.8827|46.5311||46.0739|46.4516|46.0242|46.7597|48.479|47.9224|47.0876|49.3138|48.4193|48.3001|48.7573|49.5523|49.115|49.93|50.3772|50.8145|51.7189|52.186|52.4145|51.7984|49.3237|49.0852|48.8069|47.7237||48.0318|48.8964|49.771|49.1846|48.4094|48.5684|48.4591|47.2963|49.0455|48.6082|48.7771|48.9262|50.089|49.2939|48.2703|47.3858|45.9646|44.9906|44.8018|45.1198|45.9944|46.4814|46.3124|44.7819|45.3484|45.8553|45.9149|43.8477|42.2477|42.0787|41.46|42.49|42.54|41.85|41.56|40.58|39.72|39.75|38.99|39.81|41.02|41.68|40.01|39.2|40.6|40.23|38.91|39.53|39.31|39.26|39.46|40.84|40.33|41.08|40.82|41.58|41|40.31|40.31|39.24|39.39||40.01|39.88|39.52|38.35|37.15|37.56|37.52|36.35|36.1|36.88|36.23|35.44|34.38|32.7|33.44|32.17|32.54|32.43|31.54|31.46|31.67|31.9975|33.4974|34.8473|35.3972|33.6074|34.0973|32.9974||34.9673|34.5073|34.6173|33.3474|30.0977|33.2474|33.0874||31.9975|31.9975|31.5075|28.7978|28.7478|27.0479||28.7478|27.8378|28.0178|24.8181|21.8183|22.6982|22.3283
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|82.25|82.75|83.4|82|81.92|82.06|79.15|77.08|78.83|82.69|83.8|83.83|83.5|89.68|85.62|87.39|88.82|87.34|88.51|90.64|89.48|92.71|||94.01|93.72|92.75|95.52|97.6|96.54|96.07|95.54|96.34|94.53|93.4|94.01|93.68|97.09||95.89|96.54|94.62|95.31|96|91.41|93.17|94.2|96.08|88.8|72.36|71.2|72.31|75.4|76.14|||77.68|77.42|76.12|||76.73|74.75|71.67|73.27|74.3|73.38|72.82|73.58|73.94|74.42|74.57|72.73|72.01|74.04|72.76|69.93|67.57|67.62|66.8|69.96|70.13|69.83|69.99|69.66|69.37|70.7|70.5|72.14|69.55|68.44|67.61|68.82|70.51|71.71|71.57|67.5|65.34||65.12|64.64|65.23|66.47|63.85|64.1|64.94|65.05|64.5|64.56|64.4|66.56|66.9|64.34||64.17|63.78|63.1|63.28|62.5|63.69|64.08|63.4|63|64.01|65.92|66.59|66.46|67.69|67.12|67.37|69.03|71.55|69.98|70.41|69.34|71.65|73.9|72||73.62|72.57|72.45|74.38|73.41|73.17|72.36|71.14|69.4|67.68|64.35|62.7|64.84|66.5|64.58|65.56|65.26|64.36|67.06|67.65|69.16|68.2|67.03|65.62|66.04|66.18|66.54|67.15|65.67|66.26|65.8|67.06|67.66|66.5|67.2|63.08|62.6|63.72|60.84|61.5|63.71|63.42|63.54|63.79|65.14|65.33|65.42|67.29|66.62|66.37|65.7|64.55|63.88|64.22|63.21|62.75|62.2|62.52|61.47|61.9|61.1||62.96|62.15|63.2|62.72|61.6|61.52|60.95|60.54|60|60.88|61.03|59.72|56.94|55.6|54.74|53.91|54.1|52.74|49.8|50.46|51.29|53.01|53.17|54.22|55.02|52.65|52.69|51.07||54.51|56.19|55.14|52.35|46.1|51.59|56.18||53.29|54.61|53.7|52.82|52.68|50.18||49.2|47.97|47.86|39.19|37.32|40.7|39.12
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|12.848|12.7859|12.848|12.7802|12.6955|12.6673|12.1198|11.7303|11.7811|12.3004|11.8149|11.6286|11.7077|12.4133|12.3964|12.8197|13.2205|12.7633|12.052|15.2076|16.489|15.964|||15.7382|15.868|15.4446|15.6253|15.8906|16.3761|16.2293|16.4099|16.1954|15.5124|15.4277|15.7156|15.2922|15.5293||15.3318|15.8229|16.139|16.0261|16.2293|16.1729|16.5285|16.647|17.5333|17.4881|17.5164|17.4543|17.2115|16.3253|16.3761|||16.2293|16.0374|16.1616|||15.789|15.5745|15.4503|16.1164|16.1051|15.7664|15.7269|15.693|15.6253|15.4729|15.2189|15.3261|15.3882|15.6366|15.0664|14.6939|14.6318|14.4173|14.6205|14.6544|14.7842|14.6713|13.9713|13.6552|13.5875|13.6665|13.2939|13.356|12.7746|12.7068|12.9947|12.4189|11.8601|11.0585|11.1545|10.9061|10.9738||10.6916|10.0142|10.5222|11.1658|11.2504|11.5327|11.3069|11.177|11.0246|10.8779|10.8948|10.9851|11.2956|11.1601||11.2279|11.2674|11.0698|11.2843|10.9343|10.8271|10.8609|11.1488|11.0472|11.3916|11.5157|11.6061|11.7133|11.9391|11.9222|12.3004|12.2496|12.2665|12.2496|12.148|12.323|12.5036|12.8141|12.5149||12.9326|12.9834|12.9439|12.7464|12.5996|12.7407|12.7464|12.7633|13.1246|13.1697|12.8875|12.9326|13.1867|13.1867|12.8705|13.0738|13.0963|13.3786|13.3729|13.0681|13.0455|13.3447|12.8141|12.3851|12.6052|12.752|13.0004|13.2375|13.1584|12.9891|13.0117|13.1076|13.1687|13.314|13.0345|13.1463|13.0625|23.4469|22.3182|22.6251|22.3776|22.4172|22.7241|22.5261|22.635|22.2588|22.2488|22.0409|21.635|21.7241|21.5062|21.3676|21.3775|21.7835|21.5953|21.9221|21.7241|21.7835|21.7241|19.9022|20.4963||21.6647|22.2786|22.5261|22.5855|21.3478|21.7439|20.8923|20.2586|19.8626|20.1101|19.7338|19.9913|20.0111|18.8823|19.4665|19.4665|19.0407|18.3476|17.5258|16.9317|17.8327|18.6843|18.8031|18.4169|17.9813|17.7238|18.3377|17.5654||18.2486|18.1694|16.9416|15.8128|15.3673|16.9218|16.1891||15.6346|15.7732|15.7039|16.0505|16.7931|16.4762||16.5158|16.3772|16.2782|15.2385|14.6642|14.7732|13.278
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|13.0353|13.0579|13.1257|13.0522|12.9166|12.7753|12.1934|11.7865|11.843|12.5945|11.9334|11.5718|11.6792|12.3855|12.4137|13.0522|13.5664|12.8318|12.0917|15.3519|16.4085|15.8943|||15.6005|15.7474|15.3236|15.4705|15.7079|16.0017|15.9395|16.1938|15.9339|15.1598|15.0807|15.431|14.9903|15.1541||15.0072|15.544|15.883|15.6174|15.8265|15.8378|16.2277|16.3859|17.3069|17.1769|17.1487|17.143|16.9792|15.9565|16.1203|||15.9339|15.8152|15.9226|||15.4536|15.2841|14.9846|15.8322|15.8604|15.5214|15.6174|15.6061|15.414|15.3293|14.9168|14.9507|15.0694|15.2897|14.719|14.3122|14.2896|14.0354|14.38|14.4422|14.5043|14.4874|13.5833|13.2613|13.2048|13.3065|12.9844|13.0692|12.3685|12.3007|12.6567|12.3233|11.8882|11.0407|11.1424|10.8881|10.922||10.6621|10.0236|10.5491|11.1933|11.3176|11.6057|11.3289|11.2046|11.0689|10.8768|10.9164|10.9842|11.2837|11.1481||11.1876|11.2215|11.052|11.2611|10.8712|10.7469|10.809|10.9785|10.8768|11.0915|11.2272|11.3345|11.4136|11.7244|11.7583|12.1764|12.1256|12.2047|12.1764|12.1086|12.2894|12.4928|12.7075|12.3798||12.7584|12.7527|12.7245|12.4985|12.3685|12.4646|12.4533|12.4533|12.8205|12.8827|12.6284|12.6284|12.8544|12.8657|12.5154|12.7301|12.8318|13.0409|13.0296|12.7923|12.7414|13.0014|12.5606|12.0069|12.2725|12.5211|12.7132|12.9505|12.8827|12.6849|12.668|12.7358|13.0011|13.0746|12.7242|12.7581|12.7242|22.8496|21.8596|22.1596|22.0596|22.0596|22.3996|22.1396|22.3096|21.7996|21.8596|21.5196|21.0896|20.9296|20.7796|20.7296|20.7096|21.1396|20.8996|21.2196|21.0796|21.1496|21.1696|19.5396|20.0996||20.9996|21.6396|22.0096|22.0596|21.0396|21.4096|20.5996|19.9996|19.2996|19.4496|19.1496|19.3296|19.2596|18.3497|19.0696|19.0596|18.4097|17.9197|17.1497|16.7197|17.5197|18.1297|18.1097|17.7097|17.3497|17.2797|17.8697|17.1797||17.6997|17.5297|16.6297|15.7797|15.2797|16.6197|15.7797||15.3397|15.5597|15.5297|15.8597|16.6097|16.3297||16.4997|16.3997|16.3397|15.1797|14.9297|15.0097|13.3197
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|17.3|17.9|17.968|18.06|18.31|18.268|18.41|18.84|18.998|18.602|17.44|16.632|16.718|17.004|16.414|16.548|17.472|16.976|16.9|17.26|17.522|16.08|||15.116|15.3|15.346|15.272|15.852|15.06|15.026|15.128|14.962|13.94|13.744|13.508|13.604|13.956||14.284|14.162|14.092|13.9|14.442|14.722|15.404|14.842|15.178|14.6|14.7|14.724|14.462|14.31|14.14|||13.564|13.308|13.264|||11.948|11.42|10.672|11.314|11.17|10.836|11.076|10.94|10.946|10.884|10.69|10.734|10.882|10.472|10.018|10.146|10.202|9.858|9.976|9.402|9.06|9.02|8.6|8.404|7.6|7.058|6.84|6.89|6.428|6.372|6.582|6.88|6.82|6.308|6.362|6.334|6.328||6.21|6.112|6.402|6.922|7|7.234|7.16|7.096|7.11|7.104|7.052|7.202|7.094|6.962||7.114|7.178|7.006|7.12|6.91|6.834|6.776|6.872|6.824|6.922|7.004|6.864|6.96|7.274|7.248|7.506|7.62|7.742|7.76|7.76|7.702|7.868|8.248|8.104||8.3|8.524|8.504|8.282|8.362|8.532|8.564|8.614|8.782|8.77|8.862|9.03|8.844|8.526|8.172|8.486|8.62|8.57|8.706|8.728|8.28|8.4|7.83|7.648|7.8|7.732|7.614|7.868|7.81|7.71|7.566|7.738|7.96|8.128|7.85|7.792|7.906|7.9|7.502|7.26|7.168|7.104|7.33|7.27|7.05|6.868|6.908|6.9|6.842|6.824|6.822|6.55|6.47|6.92|6.838|6.85|6.616|6.524|6.44|5.75|6.048||6.564|7.01|7.36|6.97|6.32|6.32|6.38|6.16|5.7|5.79|5.58|5.75|5.55|5.15|5.25|5.24|4.93|4.37|4.16|3.87|3.95|4.06|3.94|4.03|4.11|4|4.13|3.82||4.08|4.18|3.81|3.57|3.54|3.86|3.82||4.04|4.39|4.5|4.32|4.65|4.59||4.77|5.33|5.42|4.24|3.73|3.46|3.01
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|19.97|19.76|20|19.38|19.29|19.75|20.5|20.21|19.83|20.25|21.34|21.25|20.76|20.88|20.71|21.35|21.82|22.75|22.41|23.12|23.01|22.07|||21.78|22.08|22.05|21.74|21.43|21.32|21.2|21.62|21.62|21.3|20.85|21.25|21.09|21.86||21.66|21.41|21.35|20.65|21.22|21.34|21.13|19.71|18.73|17.9|17.43|17.4|17.53|18.12|18.32|||19.1|19.22|18.81|||18.51|18.27|17.89|18.53|17.97|17.81|17.52|17.49|17.4|17.29|17.65|18|17.95|18.46|18.4|17.9|18.02|18.75|18.71|18.52|18.4|18.54|18.2|18.1|17.86|17.84|18.01|18.68|18.17|17.52|17.36|17.28|17.88|18|18.59|18.75|17.73||17.51|16.75|16.45|16.72|16.02|15.98|16.35|16.21|15.74|15.49|15.56|15.05|14.84|14.58||13.98|14.01|13.8|13.72|14|14.24|14.02|14.17|14.15|14.5|14.8|14.5|14.8|14.78|14.81|15.2|15|15.36|14.81|15.58|14.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|29.391|29.1002|29.382|30.2362|29.8364|29.9636|28.8367|28.8367|29.3638|29.8818|29.7091|28.6913|28.046|28.9003|28.5458|28.5095|28.7185|28.4004|27.7097|29.2184|29.2638|29.2184|||29.1275|29.0366|28.764|28.6913|28.2368|28.5186|28.3186|28.4277|28.4459|27.5007|28.2368|28.8458|28.7185|28.7821||28.6276|28.973|29.0457|29.1275|30.0363|29.5001|30.0363|29.7637|29.7182|30.0727|29.0093|28.9366|29.5183|30.2999|30.9724|||31.6091|31.4279|31.7359|||31.7268|30.8302|30.169|30.9751|31.274|30.9751|30.7939|30.9388|30.4498|30.3954|30.9751|31.3374|30.9751|31.446|30.7939|29.9245|29.0731|29.9154|30.7215|31.0204|31.1743|30.5222|31.0747|30.9479|30.6219|30.9932|30.9298|31.12|30.0513|29.7614|30.323|30.486|30.2596|29.218|28.9825|28.0949|27.8323||28.2851|27.9047|28.0225|29.3176|29.7705|30.0513|30.015|30.5403|28.6112|28.575|28.7561|29.0006|28.6836|28.1976||28.1706|27.9364|28.1796|28.7832|28.594|28.8373|29.3057|28.8733|28.522|28.7742|28.9634|27.8553|27.9814|28.3778|27.9364|28.4319|28.9904|29.5129|29.3688|29.1075|28.7382|29.9183|30.4048|29.9994||28.9273|28.2697|28.2157|27.8283|27.9454|26.8914|26.6121|26.2968|26.7112|26.3959|24.459|24.1617|24.9815|24.5581|24.0986|25.1617|25.0626|24.9364|25.1346|25.3779|25.549|25.2247|25.0806|24.9094|27.5574|27.607|27.7556|27.6863|27.7457|27.944|27.3591|27.597|27.3988|29.3417|30.1843|28.8857|28.7073|28.9254|28.5586|29.074|29.2723|29.6688|29.9761|29.5598|28.6577|27.8647|28.2017|28.4396|27.825|27.4682|27.2798|27.607|27.6763|28.5883|28.3702|27.3691|26.1101|25.783|25.099|25.0197|24.8413||26.5463|26.4967|26.1696|26.1994|25.6938|24.7025|23.8699|23.2949|22.72|23.0273|23.0075|23.0075|22.8588|21.5106|21.2033|20.3409|19.5578|19.0225|19.3893|18.6855|19.3199|20.559|21.5404|22.2838|22.1748|23.0372|23.9591|23.6815||25.3725|25.6896|25.2436|24.7381|22.855|26.2744|25.9077||23.9353|24.6985|24.3318|24.193|23.5389|22.9442||23.8362|24.1336|24.0642|21.9135|20.5656|21.745|21.3684
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|23.5|23.36|23.22|22.31|22.23|22.36|21.82|20.7|20.91|21.36|21.62|20.95|20.69|21.32|21.74|22.29|22.92|22.6|22.73|23.11|23.05|23|||23.89|23.95|23.55|23.63|23.28|23.19|23.1|23.61|23.51|23.09|23.17|23.47|23.51|23.45||23.22|23.75|24.53|24.93|24.5|23.62|23.5|23.12|23.14|23.05|22.54|22.53|22.7|22.99|23.27|||23.5|23.5|23.17|||23.13|23.29|23.27|23.68|23.59|23.27|22.99|23.12|22.7|22.62|22.5|22.45|22.4|22.9|22.62|22.69|23.15|23.87|23.67|23.43|24|24.06|24.47|23.83|24.24|24.31|24.81|24.94|23.92|23.63|23.83|23.52|23.52|23.38|23.03|22.2|21.89||22.43|22.33|22.41|23.91|23.83|23.99|24.03|24.37|23.9|23.5|24.26|24.01|24.08|23.57||23.51|23.43|22.96|22.89|22.2|22.14|22|20.67|20.15|20.43|21.48|21|21.31|21.33|21.09|21.34|21.29|21.25|21.28|21.17|20.89|21.06|20.99|20.96||20.63|20.69|20.85|20.53|20.01|20.12|20.07|20.05|20|19.98|19.97|19.72|20.06|20.77|20.43|20.55|20.61|20.72|21.4|21.7|21.84|22.11|21.93|21.66|22.18|22.93|22.29|21.94|21.51|21.42|21.21|21.39|21.77|21.45|20.99|20.92|20.69|20.78|20.42|20.51|20.58|21.02|21.04|20.95|21.31|21.19|21.1|20.72|20.43|20.37|20.3|20.2|20.18|20.2|20.13|20.42|20.33|20.43|20.1|19.75|20.02||20.74|20.29|20.63|20.75|20.57|20.9|20.47|20.29|20.11|20.36|20.42|20.07|19.79|19.49|19.14|19|19.18|19.26|19.07|18.86|19.73|19.58|19.43|19.31|19.17|18.85|19.04|19.02||19.52|19.82|20.05|19.5|18.42|19.68|20.31||19|18.94|19.13|18.34|18.68|18.31||18.65|18.45|18.38|17.89|17.71|18.98|18.2
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|59.7429|61.1128|62.1621|60.8602|60.2578|58.8005|58.0718|58.6936|60.2481|62.7548|64.1442|65.0963|66.5732|67.5447|67.1367|68.0985|68.7787|67.4184|65.8736|69.2936|69.5462|70.5761|||69.4782|69.041|69.7114|69.6142|71.2756|70.1875|68.526|66.4177|65.7765|64.2413|61.7929|61.7929|61.3072|63.6584||64.0276|64.9798|65.7765|65.1061|63.6487|63.7361|64.1733|61.2391|58.3535|57.926|59.2765|58.781|60.0927|61.7444|63.7064|||64.6761|65.4518|65.3549|||64.967|64.0652|63.8034|66.2372|65.0155|64.1913|63.8034|62.1647|60.1284|59.2266|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.8782|19.149|19.1091|19.3488|19.0591|18.4498|18.26|18.26|18.5297|19.7784|18.5197|17.4109|17.4909|18.0502|18.0802|18.4398|19.0192|18.9493|18.3399|19.4987|19.7384|19.189|||18.7994|19.4587|19.7284|20.6374|21.0769|21.1868|21.3466|20.8172|20.7473|20.4576|20.0581|20.6774|20.4576|20.4876||20.3178|20.6674|20.9371|20.7773|20.8971|20.4376|20.5575|20.1679|19.6585|19.3788|19.6585|18.9393|18.8893|18.7695|19.0392|||19.189|19.2989|19.1391|||19.159|18.9792|18.6496|19.189|19.2589|19.189|18.5497|18.5297|18.6296|18.6796|19.0591|19.6585|19.7484|20.098|19.9382|19.7184|19.179|18.7595|19.229|19.0392|18.9493|18.8594|18.3699|18.4598|18.1901|18.3399|18.3599|18.8594|18.6496|18.7295|19.6185|19.9582|19.5986|19.1391|19.149|18.31|18.1202||18.0403|17.2911|17.4809|17.8605|17.8505|18.0702|18.0403|18.2001|18.3999|18.4998|18.3799|18.5497|18.0003|17.9204||17.7206|18.27|18.4099|18.3799|18.6995|18.8494|18.8594|18.7695|19.1191|19.8383|20.2379|20.5575|20.3777|20.1979|20.2778|21.1169|21.1768|21.2368|20.7773|20.8772|20.7273|21.2967|21.7162|21.8361||21.5664|21.6563|22.0659|22.3755|22.5753|22.4055|22.0958|21.906|22.3955|22.0758|22.3356|21.8361|22.1258|22.2357|22.0758|21.9959|21.9959|21.8863|22.195|22.3842|22.1352|21.6573|21.4482|21.0729|21.9501|22.0099|22.1395|22.2891|22.1196|22.309|22.1993|22.608|23.0765|23.4254|22.8871|22.5781|22.1993|22.1694|21.6511|22.1595|22.608|22.4784|23.0167|22.7875|22.8074|22.3588|22.3887|22.1694|22.0997|22.2791|22.4884|22.947|22.8473|23.3656|23.0167|22.8373|23.3557|23.2759|23.246|22.8772|22.8373||23.8541|23.2759|22.9868|22.5482|21.7607|22.4087|22.2791|21.9701|21.8305|22.3289|21.6611|21.2922|20.8437|20.435|20.4449|20.0163|20.0562|19.9365|19.3185|19.0693|19.2587|19.4581|19.7073|19.807|19.4381|19.3883|19.4182|18.7104||19.2886|19.2786|20.116|19.7471|18.6207|20.096|19.9963||19.478|19.4182|18.9597|19.159|19.8568|18.9497||19.0394|18.7902|18.9597|20.415|19.3384|19.4282|18.4014
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|39.7918|37.511|37.8119|37.6081|36.9287|36.2979|35.0944|35.1623|35.5312|36.1232|35.7544|34.0754|33.1145|34.2695|35.7156|36.6473|37.0646|36.1232|35.7544|37.8119|38.6757|40.0053|||40.3547|39.9665|39.8306|40.4129|38.3942|38.763|39.1415|40.1994|40.5876|39.52|39.5977|39.423|39.1027|39.1221||38.336|38.763|39.5103|39.9471|40.5294|40.8594|40.7429|40.2868|40.0538|40.3256|40.8108|40.7041|40.3838|40.2771|41.3058|||42.616|43.2178|43.5866|||41.8493|41.694|41.5776|42.3831|42.5869|43.1401|43.4216|43.9262|43.9651|43.2081|43.3925|43.7418|44.1592|44.6833|46.0323|45.1297|43.4022|43.2275|43.0916|42.1308|42.1308|42.0337|42.0434|41.8784|43.0334|42.8295|42.5287|42.9557|42.6549|43.276|44.1786|44.4795|44.7512|43.2469|42.8004|41.9755|40.7235||40.8303|41.4223|42.1405|44.0427|44.295|43.9845|43.3245|43.6448|44.0718|43.868|43.8195|44.0621|44.5377|43.4992||43.8971|43.6254|43.3245|44.0233|43.5866|44.0621|44.7609|44.7415|44.363|44.6444|45.7411|46.1099|46.0517|45.6344|44.4503|45.0132|44.363|45.1297|45.2365|45.615|44.8385|46.2943|48.0413|46.9349||46.5952|47.1678|47.7404|46.2555|46.3429|48.6139|48.4392|48.051|49.2253|49.0604|49.1283|49.6524|48.1384|52.8745|51.7778|53.651|53.6413|53.8548|55.2232|55.8735|56.5529|56.1646|56.2229|56.1161|59.72|59.26|58.5|58.66|59.64|60.2|60.19|60.83|61.7|61.22|61.91|60|59.66|56.98|56|56.86|57.3|57.06|57.87|57.65|58.22|57.36|57.19|57.37|56.2|56.24|55.77|57.6|58.21|58.61|58.56|57.66|55.5|54.68|54|52.2|52||54|52.93|53|52.43|53.04|53.25|53.75|53.4|51.42|51.8|51.16|48.68|45.87|41.2|39.03|39.14|39.81|38.52|37.8|37.59|38.13|39.5|40.33|39.35|38.56|39.92|40.2|38.1||39.46|40.48|39.659|37.0473|34.8902|39.9492|39.9588||39.2237|40.22|38.9045|38.7691|39.8428|38.3048||38.8271|36.4476|36.6023|33.7198|32.0657|32.8009|34.6291
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|33.6296|32.4067|32.6445|32.6955|33.1795|33.222|32.8823|32.5256|33.0352|32.8483|32.2709|30.8441|30.0119|31.1669|31.6849|32.3813|33.2984|33.239|32.9502|34.3175|34.1137|34.326|||33.7702|34.1426|33.9395|33.6009|33.9395|34.7859|34.4135|34.3796|33.7194|33.5417|33.1185|33.0169|32.4837|32.9323||33.7279|34.4473|35.3106|36.0131|36.7748|36.9864|37.545|36.8849|37.7143|37.0541|38.1663|37.3063|36.8258|36.3789|37.1714|||37.7953|38.5035|38.3349|||37.4159|36.674|36.2862|36.8511|37.0955|36.7162|37.2136|36.9859|36.5222|36.3452|35.755|35.9237|35.1143|34.541|34.8277|35.1143|33.8075|32.8464|33.9087|33.4872|33.4787|32.7874|32.1045|31.86|32.5008|32.3574|31.7167|30.4268|29.5584|29.4235|30.2076|28.7575|27.6109|26.6498|26.5908|26.5422|26.9017||26.5172|26.0824|26.7429|27.5872|28.1807|28.0136|26.6175|26.2664|26.0824|25.6728|25.6728|26.2664|26.4921|25.7815||25.2883|23.7752|23.725|23.6665|23.2903|23.0144|22.7636|22.5797|22.5964|23.0061|22.4125|22.3373|22.3289|22.7553|22.1032|22.7385|23.0813|23.5411|23.6163|23.608|23.5494|24.0343|24.7783|24.7532||24.7114|23.9591|23.8253|23.817|23.6414|24.0677|23.7166|23.5244|24.1012|24.2349|23.8755|23.6163|23.9758|24.1012|23.4157|23.7919|24.0761|24.469|24.9037|24.4439|24.0427|23.9839|23.7016|23.7016|24.2828|24.8141|25.2458|25.1545|24.2911|24.0171|23.7515|24.0171|24.4903|24.9884|24.5899|24.2828|28.5759|28.5169|27.7488|27.9556|28.123|28.3889|28.2805|28.0639|28.4479|27.6503|28.1131|27.7783|27.5814|28.0934|27.6897|28.1033|28.1722|29.6887|30.053|30.1318|30.0333|29.541|29.541|27.9851|28.4282||29.8659|30.7423|31.0574|30.5946|27.9064|28.507|26.5869|24.8341|23.9676|24.6175|24.8636|24.7455|25.0212|23.8297|23.4358|23.0026|23.1503|23.1601|22.6087|21.5354|22.2936|22.8844|23.81|23.5048|22.9742|23.7247|24.4655|24.602||26.0251|26.0348|24.9529|23.2374|22.1652|24.2413|24.6995||25.0211|25.4403|25.0699|26.2298|27.3605|25.8496||26.7756|26.4247|26.5709|24.2413|22.867|24.0269|23.8904
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|14.2105|14.0074|14.0074|14.1395|14.0942|14.1533|13.7393|13.5048|13.5481|14.1927|13.9542|13.6802|13.4988|13.6763||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|33.6718|33.9297|33.6166|32.8337|33.2942|32.0048|30.8352|31.2404|33.3495|31.7469|31.8114|31.6364|30.3654|30.5865|29.9049|31.5904|32.9719|31.7838|31.4154|31.0746|30.8628|30.4944|||30.0339|30.3102|31.5996|31.7377|30.9917|28.7721|28.5511|28.4774|27.9708|28.3761|27.9616|28.7261|28.9747|30.1444||29.8681|30.5312|29.7944|29.8405|31.7285|31.5075|33.4048|33.3863|34.8231|34.5376|33.9113|33.6718|32.2351|30.8167|30.2089|||29.2234|28.5695|28.3208|||27.6853|27.3998|27.6393|27.363|26.0828|25.1434|25.521|24.7289|25.346|24.3421|23.6237|23.3935|23.4671|21.5975|21.2383|21.4778|21.8738|21.6159|21.9659|21.0541|20.4555|19.5529|18.5029|18.374|17.9964|17.9043|17.7846|17.7017|17.7661|17.7846|18.2635|18.1898|19.1292|19.1016|18.7056|19.4424|19.2305||18.7056|18.7977|18.9174|19.5713|19.2674|19.12|19.2029|18.8805|17.9872|18.024|17.5267|16.5044|16.578|16.0899||16.1452|16.2741|16.3294|16.0346|15.5281|14.8834|14.9663|14.5795|14.0269|14.3861|14.1742|14.4229|14.8373|15.0308|14.7084|15.0215|14.7821|14.8005|14.865|14.69|14.1558|14.1098|13.9071|13.2993||13.419|13.6769|13.6769|14.0821|13.7229|13.64|13.3545|13.2716|13.0874|13.3177|13.0874|13.3085|13.6493|13.1703|12.5441|12.3414|12.4796|12.5072|12.673|12.0283|11.752|12.0099|11.9086|12.36|12.46|12.15|12.65|12.77|12.01|11.56|11.32|11.56|11.57|11.53|11.78|11.71|11.59|11.72|11.43|11.5|11.05|11.02|11.08|10.91|10.85|10.58|10.72|10.48|10.38|10.5|10.63|10.91|11.01|11.24|10.97|11.21|10.95|11.06|10.9|10.24|10.66||11.44|11.6|11.03|10.48|10.2|10.47|10.37|10.21|9.74|9.21|8.67|8.46|8.6|8.19|8.23|8.51|8.28|8.15|7.8|7.32|7.42|7.88|8.02|8.4|8.1|7.8214|7.9413|8.0811||8.4008|8.0012|7.4418|6.9424|6.6527|7.332|7.2221||7.2321|7.4219|6.9724|7.1122|7.4219|6.9424||7.1522|6.8825|6.8625|6.4429|6.1233|6.8325|6.5229
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|33.0625|30.1741|30.1741|29.5946|29.3702|29.7254|28.9309|29.0805|29.6413|29.9685|30.062|29.3141|29.5478|30.2863|30.7256|32.3334|33.5112|33.5393|33.4178|34.4179|34.9695|35.4742|||35.3527|35.5584|35.7079|35.9883|36.9792|36.9979|36.7268|37.1568|36.7455|36.867|37.3064|37.0727|36.8296|37.0259||37.054|37.5027|37.9514|38.2785|38.9515|38.7459|39.3535|38.344|39.2226|39.017|38.4655|37.6148|38.0104|38.7925|39.5375|||40.8411|40.4687|39.8541|||39.9565|39.5002|39.7237|40.7108|41.4557|41.018|41.316|41.4836|40.9435|39.8261|39.2395|39.6678|39.5282|40.7294|40.5618|40.5618|40.0403|39.4071|39.9565|39.7125|39.356|38.3323|38.0947|38.0764|37.7931|37.7383|37.5104|37.5015|36.4637|36.0343|37.242|36.8305|37.0094|36.4548|36.1954|35.0503|34.7729||34.9608|34.8356|35.5065|36.6695|36.6069|36.7142|37.3404|37.1884|36.8663|35.6765|35.1397|35.8465|36.2759|35.757||35.6049|36.1148|36.3027|36.7232|35.9222|35.7263|34.7292|34.4087|34.7826|35.2634|36.0557|35.6284|35.8777|35.664|35.0052|35.4681|35.9934|36.5988|36.5721|36.759|36.2516|37.311|37.9965|38.5395||38.0855|38.1923|38.7888|38.6197|38.4416|39.2607|38.6464|39.1894|40.4358|40.1331|40.7118|39.9106|41.1658|41.7445|40.783|41.5308|41.5041|42.3321|43.5962|42.5813|43.2134|44.9678|44.9589|43.1806|44.6445|45.0397|45.0307|43.9854|43.8783|44.5118|43.7267|44.1906|44.7705|44.6189|43.3698|41.5586|40.8538|41.2017|41.0768|41.6122|41.4159|41.4159|42.0672|41.7103|42.4241|40.72|41.059|40.14|39.8902|39.8278|40.2025|39.0962|38.1058|39.5779|39.3371|39.7118|36.946|36.7759|37.2111|38.4633|38.3123||39.529|39.6089|40.7368|40.5592|41.1631|39.8487|40.4526|39.9375|38.0725|38.2679|38.481|38.2235|37.4064|36.4828|35.9411|35.3105|34.3869|33.1258|31.5983|31.2076|35.5237|36.1276|37.1667|38.5521|38.0725|37.8416|38.0459|37.2111||39.6711|40.6835|39.6622|38.4011|35.8967|39.0761|40.1418||37.5308|37.8505|37.6107|37.886|36.7315|34.2715||34.902|34.7155|35.0175|31.2697|29.4136|29.8044|28.4012
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|72.3223|72.6642|70.7299|70.1926|71.1695|69.8702|72.5861|71.9511|72.4493|72.3419|70.6908|70.0949|70.8276|71.9902|71.1988|71.5603|73.1429|73.2113|72.4786|71.5212|70.6811|70.0851|||68.3951|67.467|65.1907|63.7546|63.7839|63.2466|61.8496|61.1071|60.2865|60.9801|60.2572|60.8141|60.4917|62.9145||62.5041|63.1098|64.204|61.2634|59.7394|58.6257|57.639|57.5511|58.9676|59.417|59.2998|56.2127|56.0857|56.0173|56.5155|||56.1052|55.4898|55.0013|||54.9134|54.0634|53.8094|53.5164|52.8032|52.0998|50.5074|49.0811|48.3777|49.2569|50.781|50.7028|50.8005|50.0873|49.9213|53.0963|54.591|53.448|52.5199|49.2374|48.2605|48.4559|49.0518|48.7587|48.8564|48.6708|50.0776|50.1362|47.9674|47.0882|46.9025|46.6192|46.2089|48.28|49.0029|49.6868|49.0616||48.3484|46.8928|47.1663|48.5047|49.1006|49.4523|48.9248|48.8662|48.6903|48.6708|47.6743|46.0624|46.8537|46.8439||47.1858|46.5118|46.502|46.1308|44.978|45.0464|44.0303|44.3234|45.9354|45.2613|45.0171|44.3332|44.9682|45.867|46.6583|47.5375|45.3981|45.9354|44.7533|44.3332|43.7861|45.1343|45.4567|45.3687||45.9256|45.9158|47.6255|48.534|48.9736|49.1006|49.3546|48.6708|49.3839|50.0287|49.7356|50.058|49.4621|49.4328|48.8466|47.1175|45.7498|45.0464|45.486|44.9389|44.7533|44.5481|41.3731|40.4645|40.8553|40.5525|40.3669|40.0347|39.9565|39.9663|39.2629|38.4521|38.0222|38.9796|38.4423|37.4654|37.1723|35.8632|34.8863|35.1696|35.4333|35.0816|35.3161|35.0719|35.9023|35.5799|35.8339|35.3063|35.6092|36.4396|36.6447|37.0257|36.9964|36.9476|37.6412|38.0027|37.7584|37.1918|37.0453|35.5701|35.365||37.0355|37.0648|36.7034|37.2895|37.016|36.547|37.0257|36.635|35.7264|37.2114|36.5275|36.166|36.635|37.1234|37.4165|38.8819|39.4485|40.2301|43.0143|45.4762|47.5473|45.5348|45.9158|44.4114|42.0081|39.683|38.7158|37.5044||37.9441|37.4654|37.3677|38.2567|34.8179|34.007|34.0949||33.8996|34.5248|34.6811|35.5115|35.6385|34.007||34.388|34.4369|36.82|39.3|37.25|37.28|33.97
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|28.6423|27.9557|27.6369|26.9748|26.6969|26.9993|26.5252|25.9449|25.8059|26.4026|25.5035|24.4408|24.3754|24.6779|24.9313|25.1765|25.5607|25.5035|25.062|26.0756|26.0511|26.28|||26.468|26.5416|26.5252|26.6887|26.7296|26.844|26.8931|27.1383|26.9748|26.2391|26.231|26.2637|26.1901|26.1901||26.2146|26.5906|27.1056|27.1465|27.2773|27.2691|27.3508|27.0974|26.5089|26.5007|26.2064|26.1737|26.6887|26.6969|26.8522|||27.1465|27.2773|27.1056|||26.7541|26.7296|26.1819|26.983|27.22|26.9912|27.1903|27.3856|26.873|26.572|26.8812|26.9869|26.5557|26.4988|26.5639|26.4418|26.7022|26.8161|26.7998|26.6452|26.6208|26.1571|26.1571|26.4174|26.2303|26.0432|25.7747|26.6596|25.8746|25.2918|24.6282|24.4097|24.4582|23.8026|23.6408|22.9933|22.8476||22.6615|22.7424|22.7991|23.1876|23.0823|23.0662|23.0662|23.0985|23.1147|22.7667|22.6615|22.6372|22.6534|22.5886||22.6129|22.7019|22.5239|22.621|22.5886|22.5805|22.5563|22.5644|22.4187|22.443|22.8314|22.8314|22.8072|22.8557|22.4187|22.8314|23.0742|23.1552|23.0662|22.9771|22.7991|23.0742|23.4142|22.8476||22.7586|22.8395|22.9205|22.8881|22.8314|22.9043|22.8314|22.7829|22.8395|22.8234|22.8557|22.7991|22.7019|22.7505|22.7874|22.5828|22.5042|22.2917|22.5278|22.5042|22.5042|22.2524|22.2287|22.3074|22.5435|22.7874|22.6773|22.7009|22.5592|22.4491|22.032|22.1029|22.2209|22.1737|22.1343|27.0206|26.9532|27.0783|27.1842|27.3575|27.3575|27.4538|27.2997|27.1746|27.3671|27.3382|27.2035|27.2901|27.0495|27.0591|26.9724|27.1072|27.0783|27.4634|27.7137|27.8869|27.473|27.3382|27.2805|26.9051|27.1938||27.8099|27.6655|27.8099|27.4345|27.165|27.4056|27.7907|27.3575|27.2997|27.1746|27.2227|27.0591|27.0976|26.5489|25.9521|25.8366|26.0198|25.5225|25.1284|24.5091|24.556|24.7249|24.8938|24.8657|25.044|25.2355|25.4033|24.872||25.4126|25.5804|26.1584|25.3474|24.2846|25.6737|24.8533||24.5363|24.6669|24.9745|25.077|25.3754|24.4245||24.7974|24.6575|25.1703|24.9465|24.1821|23.7812|23.2126
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|41.0199|40.4133|40.4044|39.9851|38.9591|38.745|38.5398|38.8164|38.9948|38.5755|38.7539|38.0938|37.5496|38.4506|38.9962|39.0941|39.2633|39.9933|39.9132|41.0617|41.0439|42.1034|||42.7444|42.4061|41.8363|42.0322|41.8719|42.602|42.2548|41.6315|41.0172|40.2159|40.0735|40.2961|40.0646|39.2188||38.7024|38.7914|38.3551|38.8181|39.2633|39.2366|39.566|39.3612|39.2811|39.5037|38.738|38.5599|39.9577|40.1625|40.7056|||40.2337|40.0112|39.6591|||39.3097|39.1874|38.9078|39.7727|39.7727|39.0651|39.1699|40.0871|39.0826|38.4711|38.3837|37.9994|37.7023|38.1915|38.0256|38.5759|38.7419|37.8246|37.7344|37.2826|37.4303|37.7257|37.969|39.2288|40.3062|40.4191|39.1419|38.8117|38.4555|38.3512|38.9247|38.5163|37.7344|36.935|36.8829|36.6657|36.657||36.1617|36.014|36.6396|37.7778|38.3078|37.9255|37.4476|37.3608|37.4998|37.3608|37.8039|38.0645|38.3773|37.9081||38.4034|37.8821|37.8212|37.9255|37.604|37.604|37.7344|38.2209|37.8994|38.1787|38.9457|38.9888|39.2732|40.1437|39.6438|39.9972|40.4798|40.5918|41.0314|41.0314|40.7211|41.6088|42.4447|42.1948||41.6346|41.7122|41.514|41.6605|41.5054|42.4017|42.2121|42.281|42.7378|42.5654|42.2293|41.626|42.0569|42.2896|41.9277|42.0655|42.4361|42.4361|43.6168|43.5479|43.41|43.1773|43.1342|49.97|51.29|50.42|50.19|49.88|50.2|49.01|48.53|48.72|50.81|52.65|50.85|49.67|48.33|47.63|47.72|48.13|48.56|48.5|48.17|47.9|48.33|47.78|47.43|47.65|47.7|48.04|48.23|48.5|48.1|48.89|49.64|49.7|49.31|49.1|49|48.38|48.07||48.61|47.58|47.5|47.2|46.6|46.6|47.09|46.57|46.26|47.65|48|48.1|47.59|46.35|46.66|46.27|46.5|45.97|45.76|46.05|46.44|46.63|46.87|46.44|43.47|48.56|48.34|45.33||45.55|45.71|46.31|46.18|44.68|47.62|48.25||47.46|47.8|48.25|50.16|50.75|49.82||50.3|50.57|51.22|50.38|49.01|49.65|47.77
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|12.4021|12.3735|12.4592|12.364|12.1546|12.1927|12.0499|11.9547|12.2879|12.1832|12.2879|11.8215|11.6502|12.0118|12.1356|12.4402|12.4782|12.5639|12.4973|12.9351|12.897|13.4681|||13.6299|13.0874|12.7923|12.9256|12.9446|13.1255|13.135|13.0493|12.9161|12.4687|12.5925|12.5925|12.3259|12.4402||12.3735|12.6496|12.7638|12.8399|13.2111|13.154|13.2682|13.0874|13.2206|13.154|12.7447|12.6115|13.0398|13.3253|13.6966|||13.906|13.8774|13.7156|||13.5728|13.4681|13.2016|13.3371|13.206|13.1124|13.1779|13.674|13.1779|12.9814|13.1499|13.0656|13.0469|13.3371|13.0095|12.7287|12.71|12.6257|12.6445|12.476|12.4666|12.5321|12.6913|12.7381|12.9065|12.607|12.2607|12.2046|11.774|11.6804|11.7553|11.8676|11.5869|11.2312|11.3342|11.0159|10.6884||10.9504|11.1095|11.3903|11.774|11.9238|12.0267|11.8676|11.8489|11.8208|11.658|11.7961|11.7317|12.1461|12.0448||12.2197|11.9895|11.8698|12.1184|11.7685|11.6949|11.8054|11.9619|11.8882|12.0448|12.2382|12.2105|12.3118|12.5512|12.5605|12.8091|12.9196|13.0301|13.2143|13.2419|13.1406|13.5181|13.7576|13.6563||13.3432|13.4353|13.6286|13.4997|13.1866|13.3616|13.3063|13.2511|13.3984|13.5181|13.2971|13.1038|13.3892|13.5642|13.3708|13.8404|13.8957|13.997|14.2825|14.218|13.7299|13.6563|13.6839|13.7576|13.9602|13.3248|13.3248|13.4629|13.5366|13.2511|13.1406|13.5089|14.6048|15.2217|15.0191|14.3009|13.9602|13.555|13.4169|13.5366|13.38|13.555|13.822|13.7207|13.9509|13.3063|13.1866|12.9104|12.6249|12.6249|12.7907|12.763|13.76|14.09|14.33|14.37|14.35|14.6|14.58|13.88|13.65||14.22|13.92|14.34|14.22|13.61|13.58|13.53|13.26|13.16|13.19|13.3|13.28|12.98|12.58|12.76|12.39|12.43|12.28|12.2|12.27|12.2|12.63|12.94|13.04|13|13.45|13.41|12.18||12.52|12.38|12.38|12.16|12|13.28|12.79||12.67|12.74|12.82|12.82|13.21|12.97||13.21|13.17|13.38|12.72|12.01|12.36|11.7
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|27.672|28.1652|28.0567|26.9321|26.7151|26.9814|27.1689|27.1491|27.8594|28.915|29.6549|29.063|29.576|30.6414|30.8091|31.2037|32.5158|32.6934|32.8611|33.1275|33.1768|33.0584|||33.236|30.7697|30.3849|29.8029|28.9545|28.8953|28.8854|29.0235|29.132|27.6325|27.7213|27.9975|28.2836|29.5464||28.5401|29.1814|28.9841|28.3034|27.8101|27.4155|27.5832|27.8791|27.4352|27.159|25.7483|25.5016|25.8173|26.7644|27.2379|||27.5931|27.1886|27.2774|||27.3168|27.1491|26.6593|27.544|26.4037|25.5583|25.1553|24.6933|24.5655|24.7621|25.0177|25.1553|25.0078|24.7228|24.5262|24.6933|25.1356|26.2956|26.6003|25.9319|25.6566|25.5583|26.0891|26.6888|26.7281|26.5118|26.443|26.502|26.7576|26.4725|26.9345|26.62|28.8514|29.6083|28.4484|27.3277|26.2956||26.3939|26.1874|26.8657|27.7996|27.4555|27.9667|28.006|27.947|27.8291|28.1633|27.7504|27.2393|27.2294|26.5905||26.4627|26.3939|25.7844|26.0891|26.2759|26.3546|26.3054|26.0105|26.4037|26.7576|26.8362|26.5512|26.4037|27.0623|26.6495|27.3179|27.5047|28.1535|28.2223|27.3081|27.0525|27.5932|27.1115|26.4627||25.6959|27.2884|28.2518|28.183|27.7898|27.5833|27.1213|26.9345|27.1901|27.0623|26.9542|26.1874|26.9247|26.7084|26.1481|27.0328|27.0525|26.4627|25.8631|26.1285|27.6971|26.0304|25.2755|25.001|24.9421|25.0206|25.1186|25.3049|25.2559|25.4127|24.1186|25.6382|25.4127|25.4912|24.8637|24.5598|24.0794|24.2951|23.6774|24.1676|24.2754|24.0499|24.24|23.95|24.31|23.8|23.83|23.01|22.1|21.94|22.19|21.85|22.04|22.7|22.36|22.53|21.73|21.02|20.81|20.59|20.56||20.63|20.42|20.36|20.5|20.9|20.64|20.3|19.83|19.25|19.9|20.12|20.54|20.03|19.6|19.24|19.13|19|18.79|17.25|17.05|17.17|17.24|17.75|17.95|18.17|19.32|20.08|19.1||19.39|18.9333|19.1833|17.9599|17.1317|19.3535|19.6228||19.0475|19.0974|18.522|17.7836|18.2759|17.4643||17.8767|16.6994|16.3003|15.0863|14.2349|14.7072|14.2016
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|18.2058|17.8937|18.0639|18.1301|17.7897|17.1182|16.494|16.6642|16.6453|17.6384|16.9045|16.0173|16.1744|17.2558|17.6717|17.875|19.5109|19.4093|18.9934|20.4999|20.5646|21.1191|||21.3964|21.2763|21.6552|21.7569|21.609|21.535|21.4519|21.1006|20.9158|20.1394|20.0378|20.2781|20.0285|20.0008||20.047|20.5461|19.9823|20.2134|20.5184|20.7032|21.5166|21.1561|21.5443|21.7846|22.6164|21.4703|21.4611|21.5905|21.9047|||21.9417|22.0064|21.877|||21.6182|21.2763|21.0359|21.4426|21.5073|21.2393|21.7199|21.2393|20.7494|20.1672|20.5276|20.1856|20.084|19.6311|19.1874|19.132|18.7808|18.6329|18.79|18.7715|18.7161|18.79|18.8547|18.8177|18.9656|18.9841|19.2614|18.9287|18.6699|18.3741|18.6514|18.5127|18.485|17.6809|16.5071|15.2964|15.056||15.0376|15.0376|15.472|16.3777|16.4886|17.0709|17.1079|17.302|17.5977|17.4683|17.2742|16.7197|16.9138|16.8029||17.2835|17.1079|17.1911|17.6255|17.3112|17.4591|17.4499|17.7826|18.1338|18.5035|19.132|19.5571|19.7328|20.4722|20.5091|20.9343|20.8511|21.0175|20.4814|19.9731|19.4832|19.779|19.8067|19.4093||19.1227|19.0673|18.8177|18.0599|17.9397|18.0229|17.6162|17.8935|18.6976|18.7993|17.949|17.533|17.8103|16.9692|16.4979|16.8861|17.0155|16.96|17.2927|17.1541|17.0894|17.3574|17.0339|16.8768|17.1079|17.2096|17.607|17.9767|17.5977|17.57|17.3852|17.5515|17.9859|17.9027|17.6532|17.8196|17.4036|17.3759|16.3408|16.3592|16.8214|16.8768|16.7752|16.6735|16.9323|16.7752|17.1079|16.9323|16.4332|16.2298|16.1004|18.06|17.87|18.22|18.22|18.35|17.74|17.65|17.26|16.96|17.36||18.43|18.45|18.84|18.55|18.47|18.38|17.53|16.83|16.83|16.71|16.77|16.9|16.52|15.5|15.34|15.31|14.67|14.42|14.1|13.43|12.96|13.22|13.41|13.45|13.27|13.89|14.12|13.83||14.45|14.65|14.33|13.72|12.05|14.17|13.9||13.62|13.7|13.75|13.51|14.05|13.52||13.73|12.82|12.87|11.54|10.68|11.43|11.13
06325|18812|/equities/usiminas-pna|BOVESPA|15.568|15.936|15.1475|14.6481|14.7708|14.6832|14.2626|14.324|14.7971|14.5693|14.5255|14.6919|14.324|14.2276|13.9823|14.2539|13.8509|13.1062|12.4842|12.7645|12.9222|12.563|||12.3791|12.1338|11.8709|12.0199|12.0462|11.4942|11.4679|11.3891|11.354|11.5468|11.5205|11.3102|11.2226|11.7658||11.941|12.2214|12.1338|12.4054|13.1413|12.9748|13.518|13.5005|14.2451|14.105|14.105|13.9385|13.2289|12.7558|13.0449|||12.6945|12.6331|12.5017|||12.1513|12.1338|11.7921|12.1863|11.941|11.8709|11.7746|11.5731|11.7395|11.6169|11.4942|12.0462|12.0637|11.6344|11.4855|12.0286|12.0024|11.9323|11.9147|11.6169|10.7758|10.1538|9.8997|9.8384|9.707|9.7859|9.672|9.5581|9.4617|9.3303|9.4179|9.5143|9.6895|9.8559|9.5318|9.6544|9.6369||9.4004|9.3653|9.4091|10.1976|10.0574|10.1188|10.1889|10.0399|9.7683|9.707|9.5931|8.7696|8.8309|8.7608||8.7608|8.9361|9.085|8.9974|8.8222|8.6031|8.6294|8.6557|8.5681|8.8747|8.9098|9.0499|9.1901|9.3916|9.269|9.5143|9.3829|9.4442|9.4267|9.3128|9.304|9.4529|9.304|9.0149||8.9273|9.0675|9.2953|8.8835|8.6469|8.4805|8.498|8.4104|8.2615|8.4192|8.2965|8.2527|8.2177|7.8935|7.6657|7.5168|7.508|7.4029|7.4292|7.2978|7.1576|7.254|7.2715|6.9912|7.1839|7.0174|6.9386|7.07|6.851|6.5706|6.2815|6.3954|6.483|6.448|6.5093|6.483|6.3954|6.5005|6.3604|6.4655|6.4567|6.5268|6.5794|6.5005|6.6144|6.3428|6.4392|6.2377|6.2202|6.1852|7.03|7.15|7.13|7.02|6.88|6.86|6.59|6.46|6.5|6.03|6.33||6.89|7.12|7.07|6.87|6.63|6.77|6.26|6.15|5.93|5.59|4.93|4.83|4.84|4.67|4.93|4.87|4.8|4.62|4.43|4.13|4.32|4.53|4.67|4.7|4.54|4.51|4.61|4.57||4.77|4.72|4.3792|4.2207|4.1613|4.5972|4.6269||4.4783|4.5179|4.4585|4.3891|4.5774|4.1712||4.2207|4.0523|4.0523|3.973|3.9928|4.5576|4.5377
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|77.7|78.13|78.09|77.88|78.66|79.88|77.85|77.98|80.44|76.39|75.9|77.55|73.89|74.21|73.17|73.95|74.6|72.62|73.19|74.97|74.73|74.08|||71.75|72.46|73.45|71.85|71.95|69.69|69.33|68.95|68.1|68.94|68.32|68.56|68.64|71.1||70.81|71.71|70.69|71.52|72.81|72.53|75.26|74.51|77.19|77.59|76.42|75.19|73.47|70.45|69.15|||67.44|67.33|67.77|||67.24|66.49|65.98|68.04|67.06|65.65|65.38|64.56|65.68|64.75|63.99|63.55|63.56|62.34|61.18|60.17|61.68|60.02|59.75|58.68|57.29|54.62|53.31|52.49|51.73|51.42|50.43|49.01|48.73|48.61|49.03|48.79|48.93|48.52|47.82|47.82|47.64||46.7|46.53|46.89|48.3|48.26|48.42|48.59|47.94|47.73|48.21|48.44|48.24|48.28|47.5||47.36|46.74|45.89|45.3|45.72|45.22|45.15|45.72|45.41|45.68|45.29|45.48|44.41|44.48|44.4|46.06|44.9|45.31|46.43|45.85|44.7|43.57|44.35|44.01||43.85|43.96|45.06|44.97|44.58|45.29|45.07|45.75|45.61|46.49|45.95|46.07|46.56|46.95|45.68|45.05|44.9|45.25|44.94|45.13|44.66|45.78|46.2|44.34|45.02|45.19|45.31|45.46|44.97|44.06|43.19|43.81|43.92|44.28|45.08|45.06|44.71|45.11|43.25|43.07|41.95|41.88|41.68|41.91|41.53|41.03|40.9|40.38|41.09|40.97|41.24|40.99|40.95|41.36|40.66|40.87|41.54|41.2|40.5|38.94|38.83||40.16|40.43|40.32|40.59|39.98|39.88|39.59|39.22|38.14|37.39|36.44|36.48|37.29|37.28|37.63|39.22|38.17|37.31|35.89|35.07|35.6|35.45|35.66|35.09|33.95|32.58|32.64|32.42||33.44|33.5|32.48|32.76|31.25|31.98|31.41||31.55|32.29|31.4|31.83|33.24|32.11||32|32.16|32.54|31.35|29.7|31.32|30.78
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|253.07|257.45|257.88|256.79|257.23|259.41|242.79|239.51|249.79|255.7|260.73|247.6|244.76|262.04|257.01|274.29|284.57|285.88|282.38|306.22|313|313|||312.35|314.54|312.57|325.47|327.44|325.91|325.25|326.78|317.16|313.44|317.6|306.22|307.97|310.6||303.6|304.47|313.66|311.47|315.19|317.82|320.88|323.72|328.32|327.66|329.85|326.35|336.85|342.31|349.09|||353.47|360.47|349.97|||343.63|346.91|321.75|367.69|369|368.34|367.69|365.94|366.16|364.19|375.12|379.06|377.75|376.65|372.06|370.97|374.69|384.09|401.59|407.5|401.37|381.69|385.84|387.81|377.75|383|386.72|386.06|386.28|384.97|390.43|387.81|399.62|405.96|405.09|380.15|369||370.97|362|378.4|408.15|423.46|439.21|436.37|432.87|422.15|418.43|420.18|410.56|419.09|417.99||398.31|389.56|388.9|393.06|377.09|376.22|379.5|369.66|368.56|374.25|365.94|365.94|369.87|379.06|364.19|374.25|388.25|397.22|398.31|394.15|383.44|390.87|395.9|395.68||393.72|419.74|444.46|445.12|437.68|437.46|435.71|434.18|447.52|437.9|423.03|412.09|409.46|387.37|379.28|396.34|407.28|392.84|407.71|400.28|412.96|426.53|434.4|424.78|411.43|417.56|426.74|438.12|407.06|412.31|404.87|430.03|454.3|433.31|435.27|421.28|400.06|392.18|384.31|383|382.78|357.63|353.25|341.66|343.85|330.5|334.22|336.85|331.81|306|307.54|311.91|305.35|323.94|322.85|329.63|326.78|315.41|330.94|310.6|318.25||324.38|324.82|326.57|313.88|278.88|281.07|285.44|267.73|259.63|265.1|254.6|250.67|220.04|202.54|200.14|197.95|194.23|193.36|188.55|193.58|182.2|187.02|178.05|182.64|211.08|215.23|210.86|192.05||189.42|187.67|179.8|150.05|132.11|154.64|144.8||134.52|139.11|138.02|123.8|122.93|109.8||109.58|93.62|96.24|89.24|86.62|94.49|99.74
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|34.9868|35.1042|35.1532|34.5905|34.3948|34.6835|34.0034|34.0719|33.8175|34.7471|35.5005|35.9702|36.7286|37.9175|37.9962|38.7219|41.2741|39.8227|39.2918|40.2513|40.0078|40.2416|||41.7417|42.1996|40.9429|40.865|41.0355|41.0062|41.6784|41.4397|41.1037|40.6215|40.6994|42.258|42.8133|43.0812||41.8878|42.1362|43.0617|43.3734|42.2775|41.6005|43.6413|43.2565|42.1752|42.0193|41.3277|39.8616|38.0546|36.043|36.2866|||36.647|36.2184|35.5316|||35.2637|35.1127|34.387|35.3384|35.538|35.2167|33.2499|34.1797|34.0775|33.8341|34.4231|34.7006|34.4183|34.9538|35.611|34.9635|35.684|35.8155|37.3879|37.4901|37.4366|37.3733|38.2204|38.5173|39.1356|39.2281|39.0187|39.194|39.5932|39.0139|38.235|38.4735|39.783|40.5133|40.747|37.9915|37.0568||36.9157|38.6147|38.4832|40.1822|39.5542|39.2573|38.1911|38.123|39.6613|39.4861|39.3887|38.0208|38.5855|37.6556||36.2925|35.6937|34.8954|34.2235|32.6755|32.0328|31.6142|31.1566|30.4799|30.4702|30.7019|30.4149|30.41|30.7555|29.5585|30.0499|30.1667|30.6241|30.6241|30.4635|29.9867|30.3711|30.7798|30.4587||30.1035|30.8479|32.0838|31.7188|31.4415|32.1567|31.8794|32.0156|32.3854|32.2346|32.1616|31.242|31.9962|32.7552|32.6725|33.1883|33.2807|32.1665|32.7795|32.7406|33.1737|33.2369|32.8671|31.8697|32.1616|32.5995|31.4318|32.113|32.6482|32.9547|31.7654|32.3482|30.357|28.6573|28.264|26.5642|26.064|26.2631|26.1369|26.5157|26.1903|26.2826|26.1272|25.3259|25.7532|25.8406|25.7435|24.6703|24.46|24.29|24.13|22.72|22.31|22.53|22.45|22.68|22.56|22.22|22.08|21.21|21.06||21.93|21.63|21.83|21.73|20.35|20.87|20.62|20.62|19.54|19.8|19.53|18.99|18.55|18.1|18.23|18.27|17.92|18.04|17.75|17.91|18.47|18.32|18.82|18.74|19.1|18.59|19.15|18.84||19.33|20.42|19.92|19.15|17.38|19.19|19.33||18.22|18.63|18.61|18.74|19.19|18.54||18.83|18.49|17.38|16.13|15.5|16.16|15.56
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|26.3862|26.0247|26.7281|27.0407|26.7867|26.1811|25.507|25.6438|25.9857|26.1127|26.5327|25.7512|26.015|27.6366|28.9457|29.5025|30.1961|30.4892|30.3036|31.5931|31.7885|31.4563|||31.6029|31.1047|30.8604|31.681|32.316|32.2476|32.2867|33.1268|33.5078|32.5798|32.6286|32.5407|31.8862|32.3649||32.0229|32.6775|33.2245|33.3027|33.2245|33.1171|33.0682|32.3453|31.007|31.5833|32.2379|31.4563|31.8862|32.3356|32.4919|||32.0034|32.1011|31.5345|||31.8373|31.1144|30.6455|32.2965|32.6189|32.1792|32.8728|33.0096|33.6153|33.586|34.1428|34.9634|34.641|35.7156|35.1197|34.0451|32.6677|31.2707|30.4794|29.5611|29.8151|28.8187|28.8968|28.721|28.7796|28.4475|27.4413|26.7867|25.2432|25.1162|25.9466|25.3702|24.7352|22.7814|23.0061|22.5079|22.2246||22.1953|22.1074|22.8107|24.364|24.5008|25.3605|25.2823|25.4191|25.7512|25.126|24.9697|25.2432|25.8391|25.8391||26.7379|26.2397|26.308|26.435|25.6633|26.2787|26.4741|26.3764|26.2885|26.1517|27.4608|27.6464|27.2752|27.7246|27.705|28.1349|28.6233|29.0238|28.9457|27.7734|26.435|26.4057|27.0603|26.689||26.6695|26.6793|26.8258|26.2983|26.0345|26.5816|26.816|28.6526|29.4048|29.6393|30.538|29.3071|30.0887|29.9812|29.0043|30.0691|30.2059|30.6064|31.0558|30.626|31.0753|31.7103|31.7299|31.3098|33.02|33.2|32.64|33.26|33.12|32.76|32.51|33.52|34.09|34.45|34.14|33.84|33.1|33.8|33.13|33.98|34.41|34.55|34.33|34|34.4|33.83|33.66|33.53|33.18|32.22|32.8|34.15|34.95|35.53|34.71|33.91|33.31|31.91|31.7|31.12|32.61||34.9|35.52|36.6|36.91|34.31|34.38|30.03|28.03|27.67|28.3|28.09|27.69|26.64|25.21|25.92|25.9|25.8|24.5|22.81|22.81|23.3|24.45|25.75|26.5|26.2|27.24|28.63|28.05||29.04|28|27.8|26.51|24.665|27.8353|28.7579||27.4231|27.9727|26.9127|25.7349|26.3925|24.351||26.0097|25.2245|23.2321|21.6322|19.7674|19.7576|20.1305
06330|101278|/equities/abm-investama|JKSE|750|750|740|745|750||725|725|745|745|745|745|745|740|740|750|755|750|750|750|740|745|750|740||740|730|735|735|715|710|700|695|695|695|700|700|715|720|715|730|735|735|750|750|765|765|780|775|765|750|750|760|760|||750|750|745|||750|790|830|865|915|920|930|935|930|995||990|1040|1000|850|705|700|695|700|700|700|725|730|730|715|700|740|760|760|765|755|795|755|795|780|795|780|785|||||835|835|835|835|825|810|825|810|850|825|825|805|850|855|815|800|855|860|830|820|810|855|860||870|870||850|850|795|845|805|825|840|890|885|925|880|910||955|955|955|955|950|940|||935|||1000|960|995|995|980|980|1000|1000|1050|1025||1075|1065|1065|1145|1120|1070|1100|1065|1140|1135|1220|1310|1320|1300|1235|1305|1305|1400|1400|1400||1400|||1380|1330|1380|1400||1500||1520|||||||1495||1450||1525||1485|||1495|||||1525|||||||||1525|||||||1440|||1420||||||1485|1320||1345||1395|1365|1375|1385|1345
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|1500|1510|1565|1605|1580||1595|1565|1560|1555|1530|1535|1525|1500|1525|1565|1620|1605|1595|1585|1600|1585|1580|1550||1565|1560|1635|1650|1630|1625|1625|1605|1550|1535|1585|1580|1580|1535|1590|1680|1710|1725|1730|1725|1725|1735|1750|1750|1780|1735|1690|1675|1670|||1705|1735|1755|||1660|1705|1800|1775|1770|1800|1760|1710|1670|1635||1615|1625|1620|1630|1630|1600|1580|1650|1680|1700|1690|1645|1625|1690|1680|1675|1720|1700|1690|1675|1640|1625|1610|1590|1550|1530|1485||||1535|1570|1570|1555|1555|1550|1570|1570|1565|1610|1570|1540|1530|1515|1500|1545|1565|1565|1585|1570|1570|1530|1485|1440|1505|1470|1505|1505|1515|1510|1545|1545|1370|1470|1555|1545|1555|1565|1600|1570|1545|1500|1600|1590|1635|1620|1610|||1605|1575||1575|1630|1630|1625|1655|1645|1625|1650|1670|1630||1740|1690|1640|1630|1625|1625|1600|1555|1550|1620|1630|1635|1610|1555|1520|1540|1530|1495|1450|1470|1465|1460|1490|1455|1500|1495|1500|1485|1485|1490|1490|1525|1510|1490|1395|1455|1470|1485|1490|1495|1485|1480|1475||1440|1395|1335|1290||||1285|1300|1270|1250|1260|1260|1340|1360|1345||1400|1435|1415||1425|1400|1390|1375|1375|1330|1270|1230|1310|1245|1230|1225|1185|1155||1150|1235|1255|1265|1210|1210|1250
06332|1179331|/equities/ace-oldfields-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06333|101280|/equities/acset-indonusa|JKSE|362|360|364|362|374||354|352|350|358|370|378|384|370|372|386|384|382|398|392|400|402|414|402||396|386|388|392|376|374|368|360|324|348|374|372|400|428|460|490|480|515|540|540|540|478|450|450|440|436|424|418|412|||436|464|430|||406|398|320|316|312|308|304|304|300|296||294|294|290|288|274|246|252|266|226|226|226|234|214|210|212|214|210|206|200|198|194|193|192|191|189|194|192||||193|190|200|197|200|200|210|208|208|210|200|204|204|202|204|182|184|181|184|181|184|182|180|184|191|198|210|222|216|210|222|202|216|232|248|266|246|264|282|302|324|340|306|510|236.41|204.18|147.22|||141.85|138.62||132.18|136.48|132.18|130.03|126.8|127.88|127.88|131.1|124.65|133.25||141.85|151.52|150.45|152.59|149.37|150.45|140.77|139.7|140.77|141.85|141.85|139.7|141.85|142.92|141.85|142.92|141.85|141.85|142.92|142.92|136.48|136.48|136.48|137.55|135.4|135.4|135.4|136.48|137.55|137.55|139.7|139.7|135.4|133.25|130.03|136.48|146.15|155.82|150.45|141.85|139.7|132.18|130.03||130.03|131.1|130.03|130.03||||240|236|232|232|242|248|250|250|248||254|252|248||248|246|250|248|262|254|244|256|268|274|266|268|278|286||304|300|296|296|310|290|246
06334|101282|/equities/adhi-karya-tbk|JKSE|1204.082|1181.191|1172.035|1194.926|1167.4561||1149.1429|1181.191|1190.348|1194.926|1254.443|1281.913|1313.9611|1259.022|1240.708|1286.491|1281.913|1291.069|1309.382|1245.287|1309.382|1332.274|1391.791|1355.165||1346.0081|1300.226|1327.6949|1281.913|1245.287|1236.13|1240.708|1268.178|1162.8781|1249.865|1341.4301|1249.865|1341.4301|1442.152|1547.452|1652.752|1478.778|1584.078|1698.5341|1597.813|1606.969|1629.861|1611.548||||1446.73|1474.2|1378.056|||1396.369|1400.948|1378.056|||1341.4301|1405.526||1355.165|1194.926|1172.035|1153.722|1130.83|1121.674|1112.517||1149.1429|1176.613|1144.5649|1107.939|1030.109|966.013|998.061|1011.795|979.748|961.435|920.23|837.822|828.665|833.243|810.352|759.991|650.113|613.487|618.065|613.487|581.439|549.391|535.656|531.078|526.5|531.078|517.343||||526.5|535.656|526.5|526.5|531.078|531.078|540.235|531.078|526.5|540.235|512.765|503.609|489.874|480.717|471.561|466.983|457.826|457.826|457.826|448.669|455.995|454.163|488|488|500|498|515|530|540|550|565|570|510|545|570|595|590|585|600|600|590|595|610|610|615|615|605|||605|600||600|600|595|580|580|580|585|560|550|560||600|620|625|630|630|600|625|615|615|635|640|630|630|635|630|635|625|625|625|635|605|600|610|595|605|600|605|600|605|620|620|615|605|590|570|600|625|650|635|590|540|515|500||500|515|505|494||||492|482|474|484|488|492|510|535|525||525|520|520||530|520|505|498|535|570|560|580|615|595|595|625|635|575||555|590|615|525|505|470|500
06335|101283|/equities/adi-sarana-arm|JKSE|1885|1880|1845|1715|1700||1560|1675|1450|1300|1175|1175|1160|1205|1200|1255|1245|1290|1280|1300|1305|1120|1150|1110||1025|1025|1010|1000|970|830|810|840|780|780|775|735|765|765|810|820|785|760|760|745|710|710|700|660|640|650|635|655|635|||635|650|630|||575|605|620|625|560|555|555|535|530|525||525|515|515|520|525|515|505|540|530|530|530|515|510|515|515|510|515|515|510|515|515|505|496|494|490|500|500||||494|490|486|482|484|488|500|478|494|496|496|500|500|498|490|500|492|480|468|450|472|476|480|470|474|484|505|505|505|505|530|515|456|490|515|550|545|515|535|555|550|545|575|585|585|590|555|||560|570||590|575|575|575|555|530|530|505|500|498||515|510|505|505|490|505|470|464|468|482|462|464|438|438|432|440|434|422|398|406|398|398|396|406|412|410|414|412|414|410|404|404|400|404|390|408|398|410|416|382|380|382|356||348|338|336|338||||334|330|320|310|316|334|336|318|330||348|344|346||342|350|326|318|340|312|308|330|336|310|318|322|310|292||294|300|298|294|292|276|268
06336|101284|/equities/adira-finance|JKSE|8350|8325|8325|8325|8325||8350|8350|8425|8425|8425|8450|8450|8450|8450|8500|8475|8550|8550|8525|8500|8500|8575|8475||8425|8300|8500|8450|8350|8350|8350|8300|8200|8300|8200|8475|8600|8825|8950|8950|8950|8825|8750|8775|8825|8800|8800|8725|8650|8700|8725|8725|8750|||8600|8625|8600|||8425|8625|8775|8750|8750|8725|8700|8700|8675|8650||8700|8800|8725|8700|8650|8600|8600|8925|8800|8800|8700|8475|8250|8100|8100|8000|7800|7750|7750|7750|7700|7750|7725|7600|7625|7575|7525||||7525|7500|7500|7500|7500|7475|7500|7500|7500|7475|7450|7500|7500|7375|7225|7250|7200|7150|7125|7150|7200|7150|7050|7075|7300|7200|7400|7400|7450|7550|7550|7450|6625|7050|7500|7725|7625|7675|7725|7725|7650|7700|7850|7850|7800|7750|7700|||7700|7700||7725|7700|7675|7650|7500|7575|7575|7400|7450|7350||7825|7950|7925|7800|7725|7750|7700|7650|7725|7650|7525|7450|7350|7300|7150|7225|7150|7000|7100|7100|7100|7075|7025|6875|7050|6950|7050|7025|7025|7025|6950|7050|6900|6825|6525|6800|6975|7075|7000|6775|6700|6500|6600||6525|6475|6500|6450||||6350|6325|6275|6225|6225|6100|6300|6550|6450||6300|6200|5900||6025|5650|5500|5450|5600|5750|5600|5950|6225|6300|6225|6550|6475|6950||7450|7800|7600|7875|7600|7200|7100
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|150|150|151|147|||152|151|152|151|153|150|153|152|157|155|147|157|158||161||167|158||165|165|165|158|167|179|169|160|172|172|173|185|185|185|174|185|178|182|174|173|173|186|200|214|200|182|178|176|176|||178|178|178|||180|187|185|185|188|198|204|216|216|210||206|214|190|198|200|206|210|210|224|224|240|256|272|284|288|290|300|322|346|372|398|426|448|450|464|470|460||||432|438|376|374|372|348|366|366|360|368|350|322|322|266|258|222|218|206|166|125|84|90|96|103|106|83|88|79|82|87|84|82|78|79|81|82|85|84|84|83|84|83|89|87|90|90|85|||82|87||93|92|96|103|110|118|125|125|131|128||137|142|141|149|141|147|147|156|159|170|152|156|156|160|161|173||184|172|179|180|170|173|180|180|188|170|160|152|156|158|160|164|165|169|181||181|156|154|165|165|165||165|169|169|177||||190|204|216|196|210|224|240|230|144||154|165|177||190|204|218|234|250|268|288|308|330|354|338|260|216|182||135||||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|51|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|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|||50|50|||||||50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06339|101286|/equities/agung-podomoro|JKSE|175|176|176|176|172||168|165|172|172|172|176|180|175|170|178|176|178|181|176|174|173|176|172||171|171|171|170|165|163|162|163|146|149|154|157|166|175|185|193|188|187|198|202|202|204|202|200|200|210|183|183|175|||187|198|197|||187|197|208|206|195|197|190|193|192|170||172|175|170|173|169|161|168|168|166|165|159|154|151|120|118|118|117|112|113|116|115|113|109|106|106|109|108||||110|110|110|102|103|104|104|102|103|102|100|102|100|96|95|94|94|93|94|95|96|97|94|94|96|97|100|105|106|107|107|106|99|106|112|116|115|114|116|117|113|115|121|115|113|112|110|||111|110||110|110|108|107|106|108|108|104|103|109||116|117|118|116|115|113|114|114|114|115|117|112|112|111|111|113|111|111|110|112|110|110|112|109|115|116|118|118|115|122|115|115|112|110|107|112|114|118|123|111|109|103|98||97|99|99|95||||95|96|96|98|98|98|100|102|100||97|99|98||103|101|96|95|99|100|93|98|104|103|102|107|105|102||105|109|110|100|91|86|87
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|1745|1755|1705|1690|1690||1670|1680|1670|1665|1665|1675|1670|1665|1660|1665|1660|1650|1655|1650|1645|1650|1700|1645||1625|1620|1615|1650|1620|1560|1570|1510|1400|1460|1550|1665|1680|1700|1765|1590|1440|1490|1460|1490|1490|1490|1490|1485|1420|1460|1440|1475|1450|||1460|1490|1520|||1450|1540|1555|1500|1500|1500|1495|1430|1425|1420||1410|1330|1320|1320|1310|1265|1260|1180|1180|1165|1160|1175|1170|1180|1180|1155|1195|1180|1180|1220|1205|1150|1160|1140|1160|1170|1160||||1150|1165|1155|1160|1160|1145|1170|1170|1170|1190|1200|1195|1180|1180|1170|1150|1115|1120|1125|1120|1120|1140|1120|1100|1110|1120|1130|1155|1160|1175|1165|1090|990|1060|1135|1200|1205|1215|1225|1230|1190|1225|1290|1335|1265|1245|1170|||1170|1150||1115|1100|1080|1040|990|985|990|970|940|940||970|890|880|880|870|875|855|860|850|855|860|855|850|855|850|850|840|840|845|840|845|855|850|835|840|830|840|840|840|830|850|835|820|805|800|840|835|880|870|870|865|880|895||920|875|810|780||||800|815|790|755|760|770|820|795|785||800|750|775||765|730|710|715|705|730|670|675|710|700|680|730|730|720||700|700|735|720|725|725|730
06343|101288|/equities/akbar-indo-mak|JKSE|173|186|200|214|228||244|262|280||250|189|133|133|138|138|131|129|130|132|136|136|142|140||140|132|141|151|162|150|129|129|138|139|140|135|134|136|146|156|167|179|134|144|147|149|128|130|132|132|139|139|140|||138|148|133|||132|130|128|134|134|136|124|130|139|137||134|143|145|155|155|144|150|120|122|127|135|139|144|142|142|130|130|128|135|145|120|113|117|111|113|119|122||||115|113|120|129||136|136|145|155|161|165|134|142|152|135|145|154|147|139|149|160|126|135|139|149||159|132|141|||148|120|126|135|145|145|155||146||155|155|157|168|168|169|||181|161||169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|668|674|694|714|716||708|722|690|668|666|656|664|654|656|672|662|692|688|678|688|680|680|670||652|642|638|674|682|678|644|604|562|554|556|580|572|602|620|652|644|628|640|642|662|660|654|672|676|642|628|638|612|||632|650|634|||622|660|676|668|658|654|638|658|664|646||654|626|604|612|602|570|560|578|576|578|586|584|586|558|558|568|566|556|558|568|550|534|522|514|514|514|520||||532|522|524|522|530|522|534|530|534|530|522|524|520|520|520|530|510|506|510|496|506|518|504|490|500|508|528|540|536|548|544|554|494|528|556|562|556|550|564|586|578|572|572|586|602|588|562|||560|562||562|562|564|558|548|550|554|542|548|544||570|560|562|532|522|530|500|494|486|488|492|494|484|480|480|490|496|490|488|494|490|490|500|496|498|500|500|498|504|512|496|504|476|464|432|440|470|502|494|482|478|488|466||470|478|476|442||||432|450|434|426|446|462|482|496|466||468|460|448||450|434|410|399|399|410|339|352|366|367|362|384|400|384||378|400|414|392|382|370|379
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|238|234|234|238|234||232|240|232|238|238|238|238|232|232|234|238|230|232|242|238|240|240|234||230|244|244|244|244|250|262|256|230|240|230|230|246|260|254|246|240|250|250|252|270|260|254|270|250|228|238|246|246|||262|268|288|||270|260|260|272|248|244|260|248|260|266||266|266|286|286|266|286|288|286|242|252|270|270|252|270|270|254|272|292|290|310|260|232|220|236|218|214|210||||204|204|210|212|210|216|218|234|250|256|256|220|202|214|204|218||218|220||228|220|214|||214||230||218|230|240|242|234|234|250|244|260||240|254|272|272|290|290|300|314||||310||||294|316|338|360|360|364|366|362||360|376|386||414||||420||||||||428|372|400||||||||||430|386|||||||388|374|386||||||400|410|400||||||||||400|||400||||428|||||||428|460|358||||358|366||||358|366|||380|394
06347|101290|/equities/alam-sutera-re|JKSE|242|242|244|248|236||224|222|236|232|236|238|252|236|226|236|232|238|240|236|238|232|242|236||236|228|224|216|208|206|204|208|186|182|186|190|204|218|232|240|232|230|242|254|256|264|258|254|254|254|244|246|228|||242|254|252|||250|268|280|270|258|252|246|250|250|238||234|236|232|240|232|220|234|234|230|230|232|224|236|194|191|179|167|158|159|164|163|156|151|149|148|155|151||||149|147|146|123|121|120|120|119|120|117|115|116|113|111|110|111|109|109|111|108|112|112|112|112|113|114|122|118|115|115|114|111|105|112|119|120|119|119|123|125|122|123|127|121|123|120|118|||118|118||118|118|117|116|117|118|118|114|112|115||122|126|127|127|127|125|129|130|130|130|132|129|129|129|129|130|126|128|126|127|125|125|128|128|129|129|131|128|133|138|135|136|128|125|120|126|133|142|136|118|118|111|106||106|112|109|105||||106|106|105|110|111|111|114|116|116||114|113|113||115|112|112|111|111|109|103|107|112|114|111|117|114|111||109|117|125|110|106|101|101
06348|1025106|/equities/alfa-energi-investama|JKSE|575|590|620|605|600||595|625|630|650|675|670|710|710|740|795|795|655|665|665|685|680|645|660||670|670|580|478|476|510|545|585|625|670|720|770|825|885|930|995|1065|1145|1230|||||||||||||||||||||1160|845|905|970|1040|1115|1195|||1050|825|750|590|448|386|374|362|360|368|340|322|312|284|280|274|272|268|258|264|268|260|240|244|240|240||||250|238|240|246|246|254|244|260|244|232|248|252|254|250|266|272|292||272|220|236|252|202|158|141|134|133|125|125|124|125|120|114|122|130|132|131|127|136|134|130|131|132|131|135|131|130|||128|128||130|130|130|131|129|136|127|127|130|116||124|133|142|152|128|105|104|103|103|105|106|108|109|104|105|105|105|105|103|100|107|111|111|111|112|111|112|111|112|114|114|114|112|112|111|112|112|118|117|116|116|117|116||116|118|117|113||||114|122|131|110|111|111|113|115|114||113|113|112||115|114|115|110|116|115|114|116|123|124|121|127|130|122||125|129|135|132|123|129|128
06349|101291|/equities/alkindo-narata|JKSE|435.477|431.64|431.64|427.804|441.232||422.048|422.048|422.048|422.048|412.456|422.048|429.722|431.64|429.722|433.559|422.048|422.048|427.804|425.885|423.967|433.559|422.048|422.048||418.212|437.396|446.988|412.456|410.538|404.783|410.538|410.538|422.048|400.946|402.864|404.783|404.783|412.456|437.396|437.396|460.416|431.64|450.824|452.743|425.885|412.456|408.62|391.354|414.375|445.069|477.682|503.581|527.561|||527.561|479.601|402.864|||402.864|402.864|393.272|383.68|383.68|383.68|383.68|383.68|376.007|383.68||377.925|374.088|374.088|370.252|370.252|374.088|374.088|374.088|374.088|374.088|383.68|374.088|393.272|391.354|393.272|400.946|402.864|408.62|410.538|399.028|399.028|399.028|400.946|400.946|402.864|383.68|402.864||||402.864|406.701|402.864|393.272|397.109|387.517||389.436|391.354|397.109|391.354|374.088|377.925|379.844|379.844|379.844|377.925|358.741||356.823||358.741|376.007|356.823|356.823|379.844|360.66|360.66|356.823|||||356.823|331.884||328.047|347.231|362.578||362.578||362.578|360.66|383.68||383.68|||383.68|||354.904|370.252|370.252|366.415|366.415|362.578|358.741|383.68|364.496|349.149||374.088||381.762|383.68|364.496|351.068|349.149|349.149|349.149|343.394|||362.578|362.578|383.68|383.68|358.741|364.496|356.823|356.823|356.823|354.904|339.557|354.904|358.741|383.68|383.68|383.68|374.088||354.904|376.007|341.476|360.66|354.904||379.844|352.986|377.925|364.496|383.68|393.272|383.68||376.007|402.864||402.864||||410.538|408.62|391.354|377.925|377.925|393.272|376.007|402.864|393.272||408.62|406.701|376.007||383.68|356.823|383.68||402.864|412.456|||412.456|418.212|412.456|429.722||420.13||393.272|||418.212|418.212|422.048|420.13
06350|101292|/equities/alumindo-light|JKSE|242|244|244|236|||238|234|248|238|250|248|248|246|262|244|244|250|244|254|252|246|240|258||256|250|248|250|248|248|258|234|240|246|242|260|244|250|268|246|242|260|252|260|260|230|240|242|258|258|236|238|250|||230|242|252|||260|268|260|260|238|236|236|220|220|234||234|218|218|228|230|234|250|244|262|278|224|224|220|220|220|220|216|228|228|228|222|222|214|230|236|212|224||||224|198|192|202|206|193|206|216|189|190|190|187|186|190|197|189|189|189|186|156|165|172|173|180|188|172|180|193|193|193|206|202|182|186|198|198|198|196|198|198|206|210|220|220|218|218|208|||214|226||228|206|212|218|188|192|192|192||194||202|214|210|208|206|208|206|200|208|206|208|206||216|204|200|206|202|210|204|200|214|200|212|220|222|238|214|224|230|230|214|210|210|208|222|222|220|214|200|206|202|202||212|224|238|254||||272|||272||||256|226||||||224|||240|240|240|240|240|220|228|160|165|174|160||172||184|195|195|195|208
06351|955951|/equities/anabatic-technologies-tbk|JKSE|700|700|695|700|685||690|685|685|685|690|690|695|700|705|695|725|705|750|705|670|675|700|700||700|710|640|640|635|645|660|660|650|655|680|635|680|710|760|785|795|805|865|865|930|1000|995|885|850|580|550|550|535|||575|570|570|||565|570|560||590|585|580|580|570|605||605|605||620|650|600|645|590|575|610|610|605|605|605|620|600|600|555|590|585|580|600|635|670|615|575|615||||550|545|585|550||550||545|565|590|600|645|560|525|555|550|535|565|545|580|580|525|560|600|630|595|530|545|545|585||625|640|660|660|660|555|595|525|555|590|595|630|630|670|560|530|||530|560||560|600|605|645|570|575|610|655|570|610||615|655|690|605|||620|655|700|700|660|690||670|665|710|755|810||||||||870|875||800|770|780|680|680|730|770|770|630|670|700|750||770|775||830||745|800||||750|600|630|||630|||||||670|||||||||||||||700||670||670||||
06352|101293|/equities/ancora-indones|JKSE|99|99|100|100|99||99|99|98|94|100|104|101|100|99|100|99|99|100|99|101|99|100|99||98|98|98|99|97|91|87|86|82|87|93|97|104|106|111|110|109|109|112|113|115|119|124|121|121|108|104|104|102|||102|107|105|||108|112|111|114|113|113|114|110|113|109||110|109|109|109|109|105|108|110|104|109|105|104|109|109|105|110|103|110|113|101|100|99|100|107|96|98|100||||107|93|96|100|107|115|121|130|133|142|150|146|148|146|155|146|140|147|115|78|75|74|73|75|76|74|79|76|80|81|80|74|75|80|83|84|83|82|84|81|80|81|81|74|76|75|72|||71|73||75|74|72|72|74|74|79|75|74|77||80|81|85|80|83|82|75|75|76|75|78|75|76|80|79|78|75|78|80|83|82|83|83|79|79|79|78|82|78|81|79|82|81|85|91|74|69|72|75|73|74|70|73||74|72|75|71||||75|75|70|70|74|75|71|73|67||67|67|72||77|70|54|51|50|50|50|50|50|50|50|50|50|50||50|51|54|57|61|64|62
06353|1031278|/equities/ayana-land|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104||103|103|110|93|99|106|106|110|103|92|97|102|108|112|120|122|131|137|141|141|146|153|159|160|164|161|153|163|174|183|194|208|174|174|184|189|186|200|193|190|182|192|206||192|192|187|200||||182|183|196|186|161|161|173||173||185|198|200|||||200||200|180|190|192|||206|220||||185|198|212|204|218|234
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|60|61|58|57|58||57|60|54|57|61|60|63|64|63|63|64|65|61|64|63|64|64|62||62|62|62|64|64|66|66|63|60|63|67|70|71|72|75|78|81|83|87|88|87|87|93|93|95|97|99|96|93|||100|107|100|||102|102|109|117|125|114|104|90|90|90||90|90|90|90|90|91|91|93|91|92|92|90|90|89|89|88|89|90|91|92|91|91|92|92|91|90|89||||90|89|88|88|92|98|105|112|120|128|109|113|111|111|110|113|113|112|111|108|108|116|115|118|120|120|121|124|120|120|122|131|131|133|139|140|134|141|146|147|150|151|152|151|153|155|155|||155|154||162|171|172|179|179|189|195|196|210|224||240|230|226|226|238|240|252|258|256|270|288|300|304|304|306|302|304|310|326|346|366|366|366|376|378|364|358|384|392|390|410|440|460|470|498|500|505|500|478|410|420|438|466||488|500|482|464||||446|436|412|426|424|426|408|388|382||402|394|376||368|356|360|368|362|368|382|388|394|396|392|390|388|388||382|378|374|376|376|376|378
06355|1091190|/equities/andira-agro|JKSE|50|52|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|51|51|51|53|51|51|50|51|51|50|51|52|51|54|58|53|52|51|51|51|52|55|50|50|51|||53|54|53|||53|51|53|56|60|64|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|50
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1260|1240|1250|1255|1240||1225|1220|1260|1220|1230|1285|1330|1350|1350|1420|1410|1345|1370|1370|1460|1505|1365|1220||1230|1215|1270|1355|1255|1315|1410|1515|1210|1300|1395|1500|1610|1730|1830|1885|1835|1950|1850|1570|1405|1250|1160|985|950|990|945|925|900|||865|825|780|||805|815|840|820|850|865|860|860|870|880||885|865|870|860|845|885|890|930|875|880|880|870|865|915|845|840|765|745|725|775|745|730|750|730|730|695|600||||645|665|655|615|585|595|575|580|565|510|505|500|500|500|505|500|496|494|505|496|490|480|468|462|466|462|476|466|452|464|468|460|418|434|466|466|468|486|492|488|488|494|496|494|496|496|496|||498|505||510|515|520|515|496|525|535|530|510|510||545|540|535|525|555|560|560|565|565|565|560|570|560|550|560|570|565|585|570|570|565|525|530|505|490|488|500|482|482|480|480|480|476|470|456|484|494|494|478|444|432|420|408||408|410|406|404||||402|400|374|400|400|394|400|398|404||406|408|408||414|404|408|410|410|416|408|416|404|398|402|430|436|438||432|434|438|436|438|470|505
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|2270|2260|2240|2280|2280||2170|2180|2270|2350|2520|2670|2720|2810|2780|2940|2820|2920|2910|2730|2670|2720|2860|2880||2850|2720|2640|2700|2370|2270|2290|2420|2070|2220|2380|2490|2670|2680|2880|3030|2530|2710|2910|3040|3060|2850|2550|2530|2560|2240|2130|2130|1940|||1905|1935|1780|||1720|1830|1925|1810|1775|1590|1495|1490|1435|1330||1285|1260|1235|1235|1170|1105|1145|1215|1195|1195|1220|1215|1200|1220|1215|1175|1180|1155|1165|1185|1195|1135|1115|1115|1100|1105|1055||||1050|1060|1060|1075|1050|1020|950|920|920|775|760|765|725|715|710|715|715|705|710|695|715|715|715|705|735|725|760|775|765|785|785|780|700|740|780|820|810|800|825|830|815|810|790|785|780|775|775|||795|795||775|770|750|790|800|835|755|715|700|680||720|710|715|690|685|685|685|650|650|645|650|655|660|645|640|650|645|640|600|600|590|595|595|595|605|595|600|590|600|605|620|605|570|560|545|570|580|605|595|575|550|545|535||520|515|515|515||||510|525|520|505|510|505|510|530|500||498|494|484||500|492|490|494|486|490|466|476|496|500|494|525|540|510||492|520|520|466|450|424|434
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|430|446|460|472|464||460|486|488|490|486|498|500|500|500|515|510|498|486|500|505|535|550|555||570|570|610|575|505|540|580|620|665||||||||||||||||640|482|372|356|382|||406|426|456|||476|510|460|494||446|350|300|222|210||196|176|170|161|154|154|165|162|160|158|156|166|160|160|152|149|149|149|160|150|143|143|151|147|149|150|150||||155|155|159|142|149|160|156|162|170|159|140|147|136|140|127|130|129|130|127|130|128|132|128|128|126|125|133|135|129|133|133|135|121|126|134|134|135|136|135|142|134|135|140|145|155|141|140|||132|140||144|140|141|149|160|149|149|160|150|160||165|154|154|165|160|160|172|184|184|184|182|171|175|175|172|169|168|176|175|178|186|200|202|216|222|220|175|156|139|125|134|134|115|110|113|121|129|131|105|92|90|92|89||89|92|95|95||||92|93|100|107|108|111|119|119|123||132|125|125||127|||136|145|143|115|121|130|139|108|109|115|120||128|137|122|131|140|150|
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06361|101209|/equities/arkaprin|JKSE|478|480|480|470|478||470|480|480|492|480|484|490|470|480|460|460|460|466|460|460|460|460|478||480|480|470|460|478|480|480|458|460|460|460|460|494|498|498|535|505|510|510|510|520|550|500|482|515|550|520|550|520|||525|560|482|||474|476|476|406|406|410|428|368|362|380||378|362|370|360|372|360|360|370|360|370|370|316|310||286|288|288|288|292|300|300|288||288|286|284|286||||286|286|284|284|284|282|284|||290|310|310|288|308||304|298|290|||280|290|284|298|298|282|282|280|280|282|282|280|300|276|280|290|282|282|298|306|310|310|280|290||290|290|||300|286||280|288|298|308|280|280||280|290|290||290|280|300|318|340|356|382|360|304|326|346|370||||||296||||296|314||336||||360|346|366|366|390|328|352|352|370|370|396||396|400|356||378|378||380||||||||||408||||||410||||408||356|336|||360||||340|340||350|330|330|300|318|298|
06362|953931|/equities/argo-pantes-tbk|JKSE|1790|1800|1700|1780|1820||1720|1675|1665|1660|1780|1725|1710|1685|1765|1805|1745|1655|1605|1635|1600|1700|1600|1500||1525|1600|1590|1580|1595|1700|1625|1625|1660|1780|1780|1780|1710|1600|1690|1765|1765|1770|1900|1900|1680|1770|1750|1745|1870|1750|1705|1825|1825|||1800|1925|1875|||1840|1650|1760|1730|1860|1850|1750|1880|2000|1865||2000|1685|1680|1770|1770|1890|1730|1730|1850|1850|1845|1760|1750|1695|1820|1820|1685|1800|1895|1680|1400|1355|1450|1530|1525|1525|||||1600|1630|1750|1525|1630|||1590|1700|1800|1735|1735|1730|1860||2000|2000|1900|1535|1650|1770||1900|2000|1690|1740|1510|1610|1610|1730|1700|1730|1860||1650||||1650||1690||1690|1690||1700|||||1700||1700|1680|1700|1680|1385|||||||1485|1200|1200|1200||||1195|||1195|1195|1195||1075||1025|800|820||820||||||||||810|||||||825|825||||||||825|||||||||||||825|||||||||||||||||||825|||||||825|
06363|101296|/equities/arita-prima-in|JKSE|175|174|175|174|173||175|174|173|175|175|174|175|173|174|174|173|174|174|173|173|174|174|172||174|175|172|173|178|174|169|164|161|165|168|177|177|182|171|183|196|178|170|169|170|164|161|158|154|158|158|158|152|||154|154|147|||152|154|154|150|149|149|156|156|157|157||159|158|160|159|154|153|154|153|160|161|160|156|153|152||160|148|150|150|149|144|140|147|156|147|157|155||||141|148|159|148|157|157|162|165|151|158|160|150||158|154|158|137|146|135|144|150|150|147|149|151|152|145|151|142|150|157|157|153|145|154||163|153|151|155|157|154|165|170|166|164|163|||165|157||161|151|157|156|166|178|191|202|204|216||216|220|216|212|220|226|238|232|248|254|230||208|192|206|216|220|196|210|||198|185|198|186|199|188||194|196|210|200|200||||214|216||192|206||220||198|||||||198|197|||||||190|||198||||199||||||||||||199|||200|206||||
06364|1096062|/equities/arkadia-digital|JKSE|380|354|362|338|362||342|346|350||370|362|348||360||360|356|354||350|376|380|358||356|352|364|372||356|374||328|352|348|354|378|378|398|398|364|368|348|370|370|390|374|336|356|380|352|372|372|||350|358|368|||354|342|342|364|318|330|330||350|340||340|340|338||314|336|360||384|384|370|390|396|396|400|420|440|387|385|||387||387|390|390|391|||||||390|390|390|390|||390||||||390||||||||||390||||390||390|||390||||||390||||||||||||390|390||392|||392|392|360|355||||355||338|341||340|344||342|||||341|341||||||||341|||||340|340||||340||340|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|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|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|52|55|57|59|58|59|59|55|52|||55|59|63|||66|69|68|70|66|67|68|70|69|70||70|71|71|71|73|72|72|71|71|71|71|71|71|71|71|70|71|71|72|71|72|73|72|70|69|70|67||||71|70|74|74|75|76|76|78|81|86|90|90|90|96|103|87|85|87|90|89|94|94|95|95|98|95|95|102|105|112|112|105|112|120|129|137|147|149|160|171|183|196|210|224|240|258|276|||296|318||268|||||||||||||||||||||||288|308||326|350|374|350|346|372|400|430|460|494|530|565|565|605|650|695|745|800|860|920|985|1055|1130|1210||1210|1210|1210||1300||||||||||||||||||1395|||||||||1495|||||1450||||||1400||||
06366|1122744|/equities/armada-berjaya|JKSE|111.218|106.973|107.822|110.369|111.218||118.859|119.708|106.124|108.671|108.671|114.614|107.822|106.124|103.577|103.577|102.728|101.879|101.879|101.03|104.426|105.275|105.275|104.426||105.275|109.52|113.765|110.369|107.822|101.879|95.936|93.389|95.087|101.879|108.671|112.916|112.067|108.671|111.218|106.973|101.879|104.426|107.822|109.52|108.671|104.426|112.067|118.859|123.104|112.916|107.822|97.634|101.879|||108.671|116.312|124.802|||127.349|131.594|128.198|126.5|129.896|136.688|127.349|123.104|125.651|100.181||98.483|95.936|92.54|90.842|89.144|89.144|90.842|90.842|89.144|87.446|89.993|88.295|92.54|90.842|92.54|95.936|95.087|99.332|96.785|89.993|84.05|88.295|91.691|89.144|95.087|95.087|101.879||||89.144|89.993|92.54|90.842|79.805|77.258|82.352|88.295|94.238|76.409|62.825|62.825|67.07|65.372|61.976|63.674|61.127|61.976|58.581|56.883|60.279|58.581|56.883|57.732|59.43|55.185|58.581|56.883|58.581|57.732|57.732|56.034|55.185|54.336|55.185|55.185|56.034|56.883|57.732|60.279|58.581|58.581|62.825|59.43|58.581|58.581|56.883|||56.883|57.732||59.43|59.43|60.279|61.127|62.825|65.372|61.127|58.581|60.279|61.976||62.825|65.372|67.919|58.581|62.825|62.825|66.221|67.07|65.372|67.919|67.919|69.617|69.617|71.315|75.56|67.919|67.07|67.919|68.768|66.221|66.221|69.617|60.279|49.242|50.94|49.242|47.544|46.695|49.242|48.393|47.544|48.393|50.091|48.393|49.242|51.789|51.789|50.091|50.94|50.94|49.242|49.242|49.242||48.393|47.544|45.846|44.997||||46.695|46.695|46.695|44.148|46.695|45.846|48.393|49.242|48.393||46.695|48.393|47.544||47.544|45.846|46.695|48.393|47.544|47.544|44.997|44.997|45.846|44.997|44.997|44.997|44.997|44.997||43.299|44.997|46.695|44.997|44.148|42.45|42.45
06368|101297|/equities/arthavest-tbk|JKSE|276|268|276|284|278||296|318|270|260|260|268|266|266|266|266|266|270|260|258|260|268|260|264||276|246|246|244|260|272|252|250|236|244|262||278|264|278|264|280|300|280|280|280|280|300|300|260||260||||||256|272|||272|290|290|300|300|286|286||282|282||300|308|286||||286|288||||308|||310|310|306|308|290|308|308|274|274|272|270|260|272||||272|280|280|280|298|||300|300|292|||308|310|292|280|300|322|316|314|336|282|290|310|312|334|320|280|286|286|||306|326|318|302|278|298|||||298|284|284|294|294|||314|286||284|280|286|266|282|||300|300|304||304||302|306|326||350||344|344|344|356|346|324|324|328|302|312|334|320|320|344|318|336|354|380|400|||400|334|358|282|296|318|338|356|382||410|||||410|408|390|410|||||340|356|||||||||376||||||||||||||372||||||372||||
06369|101298|/equities/arwana-citramu|JKSE|720|755|755|755|770||765|760|770|715|755|745|765|740|725|725|710|730|725|725|730|735|725|705||700|700|695|690|690|685|685|675|660|625|625|650|635|640|675|670|680|670|665|655|655|650|645|655|655|660|640|640|670|||660|655|630|||635|625|600|540|535|530|525|530|535|530||530|530|530|535|540|535|525|530|520|505|520|515|520|515|510|500|510|525|515|530|540|515|496|498|496|496|496||||494|492|486|482|484|470|458|458|456|458|456|450|454|448|448|448|448|446|442|438|442|440|444|442|442|440|440|436|436|434|438|434|432|420|438|438|442|436|442|444|440|442|444|440|434|434|430|||434|434||430|438|430|418|410|416|408|410|416|396||410|418|418|416|432|436|434|432|418|418|400|368|366|364|366|368|368|368|370|368|378|370|382|378|380|378|380|376|380|380|376|380|380|384|382|384|384|388|386|386|388|386|390||392|394|394|398||||398|396|396|396|398|398|398|384|398||400|400|404||404|408|410|414|372|378|372|374|368|368|358|352|352|348||346|346|346|342|340|340|346
06370|101302|/equities/asahimas-flat|JKSE|3580|3580|3630|3490|3480||3510|3460|3410|3370|3350|3330|3330|3280|3250|3300|3250|3220|3050|3090|3070|3070|3060|3000||3000|3000||2980|3000|3050|2900|2800|2800|2800|2800|2900|2820|2900|2970|3130|3150|3130|3150|3050|3050|2940|2900|2880|2700|2700|2700|2700||||2680|2650|2700|||2750|2760|2730|2900|2780|2860|2820|2820|2900|2860||2820|2770|2760|2740|2720|2700|2700|2700|2700|2660|2600|2590|2530|2500|2500|2450|2500|2500|2500|2470|2400|2400|2540|2550|2530|2300|2300||||2390||2390|2370||2500|2500|2500|2500|2350|2500|2500|2480|2330|||||2330||2330||2400||||2450|2450|2450|2350|||2310|2330|2490||2500|2500||2530|2540|2550|2560|2540|2530||2640||||||2630|2630||2650|2660||2830||2900|2690||2670||2860|2860|2860|2840|2850|2900|2900|2730|2730|2700|2680|2690|2600|2590|2520|2480|2660|2860|3070|3070|3300||3280||||3300|3210||3150|3100|3300|2890|2950|2950|3100|3090|3100|3110|3120|3110||3120|3000|2980|3200||||3050|2880|||||2950||||2960|2840|2850||2930|||2940||2900|2600||2450|2560||2500|2500|2440||2540|2350|2250|2270|2330||2330
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1625|1620|1625|1625|1620||1620|1595|1555|1560|1525|1520|1520|1550|1545|1565|1570|1565|1580|1580|1575|1580|1565|1560||1560|1570|1610|1590|1640|1625|1600|1570|1570|1575|1560|1580|1580|1600|1585|1645|1625|1605|1600|1585|1575|1560|1545|1490|1510|1485|1480|1465|1455|||1455|1455|1465|||1460|1465|1430|1485|1485|1485|1475|1485|1465|1455||1450|1410|1390|1355|1330|1305|1305|1300|1300|1300|1300|1300|1300|1300|1240|1225|1210|1215|1210|1200|1195|1170|1155|1135|1140|1125|1120||||1115|1095|1095|1050|1050|1055|1060|1055|1060|1050|1035|1025|1025|1020|1010|1020|1010|1020|1045|1035|1035|1020|1020|1020|1025|1035|1035|1030|1030|1035|1025|1010|997.5|997.5|1035|1050|1020|1035|1035||||1035|1040|1035|1020|1025|||975|975||975|995|995|995|995|995||970|987.5|972.5||970|985|990|980|1025|1025|1000|1075|1075|1075|1030||1025|1000|987.5|1000||987.5|1000|980|985|990|987.5|975|977.5|972.5|990|987.5|990|990|980|975|980|990|990|987.5|980|980|987.5|990|977.5|990|977.5||985|997.5|985|997.5||||997.5|997.5|992.5|997.5|1015|1010|997.5|1015|1010||1045|1040|1060|||1070|1020|1020|1075|992.5||1065|1060|1025|1100|1085|1085|1015||1090|1090|1095|1070|1150|1170|1180
06372|101303|/equities/asia-pacific-f|JKSE|59|58|57|54|54||55|55|54|57|61|65|62|56|56|56|57|58|57|57|57|57|57|55||57|56|55|54|53|52|51|53|51|51|54|56|56|56|58|59|57|58|61|59|58|58|58|60|60|60|62|62|57|||57|57|61|||53|56|59|61|64|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50||50|50|50|50||50|50|50|50|50|50|||50|50|50|50|50|50|||50|||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|||||50|50|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|53|55|54|54|56||55|57|56|54|56|55|59|63|67|60|64|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|51|||50|50|50|51|50|50|50|51|51|51||51|54||55|52|50|53|54|54|55|55|50|50|50|50|50|52|50|50|51|50|51|51|50|50|52|50||||50|50|51|50|50|50|50|50|51||51|52|51|52|52|50|50|52|52|51||51|||||50|50|50|50|50|52|53|54|50|50|50|50|50|51|51|53|55|55|56|56|55|||56|||54|54|54|52|50|50|50|50|51|54||54|53|50|50|51|51|54|54|54|52|50|51|52|50|53|53|52|52|50|50|50|51|||50|50|||50||50|53|56|54|54|52|51|50|51|50|50|50|50||50|51|50|52||||51|53|50|50|50|50|50|50|50||52|52|52||50||52|53|50|50|51|53|50|50|51|54|55|50||50|50|51|53|56|60|63
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|376|404|406|380|380||380|388|390|418|418|418|420|410|378|366|366|370|380|374|402|382|368|364||364|358|374|370|380|390|394|386|386|414|444|370|390|396||400|390|390|384|378|386|390|390|392|392|408|410|352|372|||398|360|380|||380|396|416|382|380|380|380|380|380|404||418|438|470|438|444|446|450|458|458|458|426|438|460|464|||||498|500|500|490|||500||500|||||||||500|500||500|505|500|500||500|||500|||500||500|500|490|492|490|498|490|498|500|500|505||505|505||505|505|500|510|510|510|476|476|476|478|466|||484|480||510|490|476|490|480|490|505|505|470|490||498|510|510|492|484|484|486|488|470|505|490|498|498|494|515|550|500||480|480|484||486||||488||||470|470|456||||490||472|||480|480||||488|444||||442|434|432|430|430|430|432|436|434||434|432|432||430|430|434|434|434|440|430|434|432|426|430|434|434|434||420|432|434|434|434|440|420
06375|101304|/equities/asiaplast-indu|JKSE|193|195|193|195|192||194|200|196|210|208|202|198|190|194|197|196|194|193|191||189|187|183||196|196|206|198|186|186|183|196|178|190|190|176|176|189|189|190|185|190|198|194|196|200|193|191|186|175|188|188|188|||186|188|179|||180|178|175|173|178|169|165|151|153|160||152|147|155|147|147|133|141|137|125|116|114|115|118|120|121|118|115|115|117|106|109|117|114|114|118|126|117||||112|118|103|109|112|113|113|112|108||114|110|113|93|98|100|100|104||107||104|105|102|109|101|108|108|98|97|98|98|105|109|112|117|114|114|114|109|117|110|115||105|112|119|||111|112||120|120|120|118|119|119|115|112|119|116||117|120|118||117|116|114|120|120|114|116|124|118|119|120|104|99|94|100|89|92|98|105|106|95|102|109|111|108|108|116|124|130|120|119|121|129|120|116|118|126|129|135||139|135|134|128||||128|132|130|129||137|135|||||125|125||112|112|84|90|96|103|||110|112|120|121|121|130||135|134|134|134|||134
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|11025|11025|11175|11350|11025||10925|11000|10900|10700|10900|10950|11025|11025|10950|11225|11025|10950|10950|10875|11025|11025|11300|11200||11300|11300|11325|11225|11000|10850|11000|11075|10975|11000|10950|10900|10825|10875|11525|11775|11675|11550|11600|12025|12150|12275|12425|12675|12900|12900|12275|12800|12000|||11850|12000|11650|||11200|11500|11950|11775|11750|11850|11775|11750|11825|11700||11900|11675|11550|11950|12000|11700|11700|10850|10800|10800|10975|10900|10975|10975|10950|10950|11050|11100|10850|10725|10750|10675|10725|10650|10525|10600|10550||||10650|10475|10400|10350|10750|10700|10850|10750|10850|10925|10875|10950|10575|10400|10325|10375|10275|10200|10150|9750|9800|9800|9600|9750|10050|10100|10400|10075|10725|10725|10725|10600|9400|9800|10525|11075|11225|10875|11000|10400|10025|9875|10025|10000|9975|9950|9900|||10200|10150||10150|10075|9850|10000|9750|9725|9675|9550|9500|9025||9700|9300|9250|9400|9200|9400|9450|9350|9250|8875|8900|8625|8400|8475|8425|8650|8500|8625|8525|8475|8300|8250|8225|8200|8400|8400|8750|8675|8400|8400|8475|8475|8175|7875|8050|8350|8600|8375|7950|7700|7700|7350|7300||7100|7000|6775|6550||||6450|6375|6250|6050|6000|6000|6275|6300|6275||6300|6050|5800||6075|5950|5650|5375|5450|5650|5675|6100|6325|6400|6275|6700|6450|6100||6275|6275|6100|5500|5375|5100|5250
06377|101306|/equities/astra-graphia|JKSE|800|795|800|800|800||800|790|790|785|785|790|785|780|775|770|790|780|785|790|785|785|785|790||790|785|790|795|790|790|790|785|760|760|770|780|790|795|805|815|805|810|810|815|820|825|820|820|815|815|810|810|790|||800|820|805|||780|825|835|830|840|830|825|820|815|825||815|810|800|790|775|770|765|785|740|735|740|720|710|700|700|685|675|675|680|680|670|665|665|660|675|680|675||||685|685|690|685|690|670|680|690|705|715|715|725|730|725|720|720|720|725|725|720|720|720|705|705|710|710|730|730|730|720|715|695|670|680|720|735|730|720|730|725|725|740|745|750|735|735|715|||700|710||710|705|690|665|670|655|645|645|640|630||660|665|645|655|655|650|650|655|660|660|660|660|660|665|665|665|665|665|665|665|665|675|660|680|675|670|680|685|695|700|745|745|740|735|705|735|735|740|730|715|715|700|695||700|700|675|690||||660|695|670|650|650|680|690|680|670||665|700|715||735|700|710|745|800|760|780|780|805|800|805|840|835|830||815|810|850|790|760|790|785
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|5625|5550|5550|5500|5450||5400|5400|5475|5475|5525|5525|5550|5450|5350|5475|5600|5700|5700|5725|5725|5750|5900|5950||5825|5825|5825|6075|6050|6125|5950|5875|5750|5950|6150|6150|6300|6325|6600|6725|6625|6575|6525|6525|6775|6500|6400|6475|6100|6075|5950|6150|6025|||6025|6000|5950|||5825|5950|6100|6175|6050|6000|5650|5650|5650|5750||5675|5725|5550|5600|5575|5400|5200|5525|5500|5550|5800|5725|5700|5725|5750|5800|5900|5850|5775|5850|5700|5600|5525|5425|5350|5425|5275||||5300|5300|5250|5200|5175|4960|4880|4700|4740|4710|4650|4700|4700|4630|4560|4600|4540|4520|4490|4450|4560|4740|4610|4560|4590|4590|4620|4760|4770|4780|4770|4700|4310|4560|4900|5025|4950|5025|5125|5200|5100|5100|5275|5250|5275|5300|5250|||5250|5300||5350|5375|5175|5150|5125|5100|5050|4950|4900|4860||5000|5050|5100|5025|5000|5125|5200|5100|5025|5200|5150|4970|4880|4850|4830|4880|4770|4800|4840|4840|4810|4770|4800|4750|4900|4800|4900|4850|4850|4800|4800|4910|4800|4700|4400|4660|4650|4980|4990|4670|4740|4680|4630||4470|4350|4220|3970||||3870|3940|3710|3560|3530|3710|3780|3750|3600||3580|3580|3610||3720|3650|3630|3570|3610|3650|3450|3610|3710|3680|3620|3800|3920|3920||3870|3810|3960|3880|3860|3580|3650
06379|101308|/equities/astra-otoparts|JKSE|1260|1205|1170|1160|1145||1135|1140|1105|1055|1050|1035|1050|1045|1035|1040|1025|1020|1020|1015|1020|1020|1040|1050||1025|1030|1060|1070|1055|1060|1015|1020|970|1000|1000|1000|1030|1050|1105|1120|1120|1110|1120|1160|1165|1155|1165|1135|1115|1110|1090|1120|1100|||1100|1135|1120|||1080|1155|1190|1175|1165|1160|1130|1145|1140|1155||1150|1135|1140|1155|1135|1115|1125|1155|1110|1085|1035|1010|980|945|925|920|915|890|900|910|885|880|870|865|860|865|850||||855|870|855|865|860|860|855|870|870|850|845|850|850|850|840|830|830|825|825|815|820|815|810|815|815|835|850|845|850|840|860|855|785|810|855|885|875|875|885|890|870|870|895|905|885|885|880|||900|915||910|885|875|870|870|870|855|835|840|835||860|865|890|935|935|935|930|920|915|925|925|915|900|905|900|900|890|885|880|885|865|835|870|865|890|860|870|870|880|890|880|915|905|900|830|890|880|905|885|830|835|805|760||740|745|755|745||||745|740|725|720|725|725|745|745|745||750|765|765||775|755|765|770|775|775|765|790|820|805|795|825|820|815||790|805|820|785|780|760|760
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|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|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|6925|6950|6900||6600|6500|6500|6400|6300|6300|6200|6200||6100||6100|||5700|5900|5900||||5900|5900|5900|5900|5900|5900|5900|5900|5850|5850|5850|5800|5750|5700||5400|5500|5575||||||||||||5575|5500|5500|5750|5825|||||5675|||5825||5575|5575|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|6750||||6700|||6600|||||6350||||5975|||||5750|||5750|6000|||5750|||||||||||5750||||5750|||||5500||||||||||||5500|||||||||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE|294|296|294|284|296||||292||292||292||292|292|296|296|284|292|294||292|290||292|290|282|282|292|292|296|292|274|292|292|272|292|292|300||300||292|||292|290|300|300|300|300|310|310||||310|310|||314||310|292||290||292||||300|302|302|302|302|310|312|314|310|314|318||318|318|318|318|312|324|306|310|310|310|310|310|312|310|306|||||312||310|302|302|308|302||292|302|318|338||362|||348|350|302|320|320|280|294|312|334|354|300|320|300|322|346|372|372|||380||390|350|300|290|270|268|||266|||264|260||270|288|274|254|256|264|280|280||||300|300||300|282|278|296|318|308|274||266|262|278|||276|278|284|300|320|308||||||||||||330|330|354|354|330|336|296|300|314|270|||250||250|||||||250||250||268||||||||266||||||||260|246|260|270|250||250||220|220|236||
06383|101299|/equities/as-dayin-mitra|JKSE|900|905||880|895||885|895|895|900|900|890|890||880|880|875||890|885|890||875|905||895|895|890|890|880|895|880|870|895|895|895|865|895|900|900|885|885|900|855|895|900|900|900|895|900|895|895|890|885|||890|890|895|||890|895|895|900|900|900|905|890|890|900||900|890||900|895|855|875|900|900|900|900|900|900|910|850|900|920||900|890|860|900|900||915||915||||895|905|900||900||900|895|900|900|900|900|||||||||900|900||920|935|925|||910|900||920|920|920|920|900|900|905|945|905|900|900|910|930||925|935|||930|935|||||||950|950||||||930|910|960||910|925||930|920|930||930|950|970|970|920|920|910||905|940|905|900|905|905|910|910|900|955|1000|980|970|955|950|1020|990|930|||960|980|||1000|1070|||||||||||1115|910||||||||||910|910|915|||920|940||||||||940||955||955|
06384|943651|/equities/as-jasa-tania|JKSE|202.0917|206.6847|214.3397|200.5607|192.9057||192.9057|195.9677|194.4368|200.5607|194.4368|192.9057|206.6847|206.6847|171.4718|171.4718|169.9408|173.0028|171.4718|168.4098|168.4098|166.8788|168.4098|160.7548||160.7548|156.1618|159.2238|160.7548|153.0998|159.2238|159.2238|159.2238|153.0998|153.0998|150.0378|160.7548|171.4718|183.7198|197.4987|157.6928|154.6308|151.5688|162.2858|162.2858|162.2858|156.1618|160.7548|162.2858|168.4098|166.8788|166.8788|160.7548|154.6308|||151.5688|141.6173|135.4933|||135.4933|140.0863|150.0378|160.7548|171.4718|160.7548|117.1213|97.2184|95.6874|95.6874||93.3909|95.6874|91.0944|91.0944|91.0944|90.3289|91.0944|88.0324|85.7359|91.8599|90.3289|91.0944|87.2669|88.0324|88.0324|90.3289|86.5014|84.2049|88.7979|89.5634|87.2669|87.2669|84.9704|87.2669|88.0324|88.0324|88.0324||||86.5014|86.5014|84.2049|84.9704|88.0324|84.9704|82.6739|84.9704|84.9704|83.4394|85.7359|85.7359|80.3774|77.3154|81.1429|80.3774|84.2049|82.6739|81.9084|86.5014|82.6739|85.7359|81.1429|80.3774|84.9704|80.3774|84.2049|85.7359|87.2669|87.2669|84.2049|87.2669|85.7359|84.2049|89.5634|91.8599|91.8599|88.7979|87.2669|87.2669|84.2049|84.2049|84.2049|84.9704|84.9704|84.9704|84.2049|||84.2049|84.2049||84.2049|84.2049|90.3289|92.6254|95.6874|95.6874|87.2669|88.7979|88.0324|88.0324||85.7359|88.0324|84.2049|89.5634|91.8599|90.3289|89.5634|79.6119|83.4394|88.7979|94.9219|95.6874|88.0324|93.3909|95.6874|94.1564||94.1564|93.3909|93.3909|99.5149|99.5149|99.5149|102.5769|97.9839|99.5149|99.5149|106.4044|96.4529||103.3424|97.9839|99.5149|94.1564|100.2804|107.1699|97.9839|89.5634|85.7359|84.2049|83.4394|107|106||109|108|111|104||||100|100|102|108|106|112|117|115|113||106|110|113||118|126|111|96|93|100|103|101|108|113|105|106|103|102||100|106|100|96|96|91|94
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|3960|4000|4000|4000|4000||4000|3800|3780|3780|3760|3800|3850|3850|3810|3800|4000|4000|4130|||4120|4110|4300||4300|4300|4250||4350|4400||4600|4500|4690||4800||4900|4920|4920|4920|4940|4960|4700|4710|4720|4720|4710|4790|4770|4680|4680|4790|||4790|4800|4800|||4800|4890|4910|5000||4930|4920||4920|5000||4950||4950|4910|4910|4910|4910|4930|4910|4910|4910|4910|4800|4880|4900|4950||5000|5000|4900|5000|5000|5000|5000|5000||5325|||||||||||||4960|5325|4960|5325|4900|4900|||||||4910|4910||4960|||4960||4810||4900||5150|5475||||5500|5500|5850||6250|5775|5675|5675|5675|||5575|5150||5000|||5250|||5450|5700||5700||5800|5800|5800|5775|6200|6600|||6550|7000|6675|6650|7100|6975|6700|6300||6750||||7200|6975|6800||6850|6600|6200|6400|6075|5975|5600|5825|5600|5100||||5000||||||||4950|5000|||||||||||||||||||5125|5125||||||||||5500|||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|163|165|162|165|163||162|168|160|160|160|157|155|158|157|159|160|161|161|161|161|162|165|175||175|177|177|188|180|180|180|180|165|165|177|187|186|187|186|188|195|197|193|190|190|189|198|198|202|200|204|199|198|||197|202|202|||202|216|187|186|186|200|214|228|244|200||145|133|130|133|134|134|134|136|130|128|135|137|139|138|138|138|139|135|135|136|132|135|143|135|139|130|130||||127|134|140|136|141|140|136|142|142|138|135|132|131|130|132|134|133|133|141|151|162|174|185|185|168|168|160|125|121|129|136|146|147|150|154|155|144|145|154|165|177|172|182|174|179|173|186|||199|186||190|190|190|194|194|192|193|198|193|204||194|200|210|193|193|206|212|189|189|202|216|192|193|206|206|195|193|182|186|183|193|184|175|175|174|184|||186|170|165|173|185|196|208|222|238|208|152|160|171|182|186||168|176|186|200||||166|175|188|202|216|232|204|216|232||248|266|222||238|254|212|226|240|258|276|296|238|238|252|264|280|296||310|296|310|330|330|332|334
06387|101309|/equities/asuransi-mitra|JKSE|905|920|915|940|945||950|940|920|920|925|940|950|945|940|945|940|945|950|940|945|950|950|945||930|945|930|940|945|945|945|945|950|945|950|945|940|935|935|975|980|975|975|980|985|985|980|985|990|980|995|995|985|||985|990|980|||970|975|970|970|975|975|970|990|1000|1020||1030|1030|1015|1045|1065|1065|1070|1050|1090|1090|1085|1080|1075|1075|1075|1065|1055|1050|1060|1065|1075|1075|1065|1070|1065|1065|1065||||1075|1015|1055|1045|1050|1040|1055|1050|1050|1050|1050|1045|1050|1050|1045|1045|1035|1030|1035|1035||||1035||||||1035|1040|1035|1010|1035|1050|1070|1075|1085|1095|1100|1110|1140|1145|1120|1125|1135|1140|||1155|1170||1175|1185|1180|1180|1165|1170|1170|1150|1155|1160||1145|1150|1160|1155|1150|1160|1160|1150|1140|1150|1150|1165|1180|1220|1205|1220|1215|1205|1205|1200|1200|1215|1155|1115|1110|1110|1085|1085|1080|1080|1070|1070|1065|1065|1055|1065|1070|1080|1080|1070|1085|1095|1080||1080|1080|1075|1085||||1080|1085|1075|1085|1095|1100|1105|1105|1105||1110|1125|1125||1130|1125|1125|1140|1155|1185|1165|1175|1185|1175|1165|1175|1175|1165||1175|1180|1190|1190|1185|1185|1195
06388|101301|/equities/as-ramayana|JKSE|1495|1490|1490|1465|1410||1515|1520|1520|1510|1550|1560|1560|1550|1550||1520|1550|1510|1560|1625|1640|1480|1540||1530|1525|1570|1570|1580|1505|1560|1560|1475|1465|1560|1570|1590|1585|1700|1675|1670|1670|1785|1705|1630|1680|1770|1750|1780|1780|1805|1900|1650|||1680|1680|1720|||1680|1680|1680|1680|1685|1690|1660|1660|1660|1680||1675|1690||1660|1660|1660|1660|1670|1700|1700|1700|1700|1670|1675|1590|1690|1670||||1780|1690|1730|||1725|1690||||1700||1725||1725|1715||||||||||1725|||||||||||1725||1725|1730|1725|1700|1620|1730|1735|1750|1715|1785|1790|1790|1785|1665|1630|1538.462|1615.3851||1615.3851|||1607.6927|1538.462||1576.9|1576.9|1576.9|1538.5|1576.9|1530.8|1530.8|1461.5|1430.8|1538.5||1530.8|1530.8||1530.8|1530.8|1530.8|||1530.8|1546.2|1538.5|1507.7|1507.7|||1530.8|1530.8|1534.6|1507.7|1515.4|1523.1|1442.3101|1484.62|1526.92||||||1526.92|||1426.92|1373.08|1453.85|1384.62|1423.08|1438.46||1503.85|1461.54|1296.15|1392.3101||1392.3101|1453.85|1361.54|1400||||1396.15|1500||||1534.62|||1530.77||1430.77|||||||||||1430.77||||1430.77|1446.15|1453.85||1484.62||1461.54|1507.6899|1461.54|1507.6899|1519.23
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1575|1590|1545|1540|1540||1530|1520|1525|1500|1525|1510|1500|1600|1600|1600|1610|1610|1600|1575|1650|1660|1650|1660||1615|1605|1600|1550|1600|1610|1610|1600|1550|1510|1560|1590|1615|1725|1720|1740|1720|1750|1785|1785|1785|1790|1780|1775|1770|1845|1880|1860|1830|||1860|1865|1830|||1830|1880|1880|1880|1900|1995|1985|1995|2000|2020||1775|1710|1650|1670|1620|1615|1620|1620|1615|1615|1620|1615|1615|1630|1395|1335|1335|1370|1380|1380|1320|1300|1300|1300|1300|1280|1285||||1260|1285|1270|1265|1280|1280|1300|1300|1300|1305|1380|1370|1365|1390|1340|1295|1265|1345|1295|1290|1295|1385|1485|1590|1295|1350|1300|1225|1305|1400|1450|1505|1455|1560|1675|1800|1935|1935|2080|2160|2320|2200|2260|2420|2370|2420|2500|||2500|2470||2540|2540|2410|2440|2310|2300|2420|2600|2690|2650||2630|2560|2670|2600|2610|2690|2600|2670|2640|2600|2640|2650|2630|2650|2710|2700|2730|2730|2700|2680||2700|2650|2680|2630|2770|2700|2600|2690|2620|2600|2680|2770|2780|2880|2700|2660|2720|2770|2760|2760|2690|2680||2520|2520|2610|2600||||2790|2670|2670|2770|2780|2790|2890|2900|3010||3120|3160|3150||3150|2900|3100||3120|2960|2960|2920|3030|3250|3250|3250||3250||3200|3190|3190|3030||3240|
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|236|238|238|242|240||240|238|238|238|238|238|238|238|238|254|252|260|254|262|280|250|262|250||254|252|256|254|256||254|254|252|252|252|244|254||254|254|256|274|294|254|254|270|260|260|278|260|270|256|256|||256|256|268|||264|266|264|280|270|266|280|298|312|278||276|||294|280|264|280||252|258|274|262|264|280|280|268|276|280|264|262|260|278|284|264|264|272|290||||288|288||296|296|294|270|290||290|302|290|290|276|276|260||260|256|258|260|224|226|242|260|254|256|224|216|214|230|246|264|258|218|218|232|246|250||264|248|246|264|244|260|266|||258|258||260|242|246|244|244|246|242||244|252||250|250|246|242|256|254|250|250|250|268|240|242|240|254|268|268|280|280|264|264|264|264|264|280|300|316|312|312|294|314|324|326|348|372||396|396||398|||||||||||||||||||||||||||||||||400|||378|378|||388|||362|266||284||
06391|101310|/equities/atlas-resource|JKSE|168|170|170|168|167||170|168|157|168|168|159|167|162|162|163|165|158|165|169|166|166|158|168||173|171|183|196|200|204|210|204|204|204|206|218|230|238|238|240|234|240|218|232|248|266|286|306|324|328|352|372|374|||372|384|380|||390|390|376|392|390|392|390|400|402|386||402|404|414|440|448|442|456|446|446|450|468|452|470|466|466|478|478|500|510|505|515|424|426|416||420|416||||||||446||448|||440|440|||440|430|440|438|418|424|430|434|424|424|432|426|430|430|444|424|430|430|430|430|438|430|430|430|422|432|||436|448|456|418|446|432|||430|428||420||450|450|420|420|420|446|452|450||466|468|466|470|468|500|458|448|476|486|520|520|486|486|500|500|520|510|540|540|540|510|505|510|540|560|540|540|570|570|575|575|570|560|600|640|640|650|690|690|690|680|680||680|685|575|605||||560|565|555|530|565||560|580|620||650|695|695||675|675|670|670|670|650|625||||||560|||||600|550|590|605|590
06392|101210|/equities/austindo-nusan|JKSE|690|680|700|710|700||665|650|660|675|670|655|660|660|665|660|650|660|650|645|645|645|645|620||615|625|630|630|635|610|610|625|635|630|645|635|655|650|655|700|700|710|710|705|705|720|705|715|715|715|710|700|700|||700|705|690|||690|680|690|680|690|695|680|685|700|700||695|680|655|640|640|650|635|625|625|630|640|605|620|635|645|690|710|720|740|590|580|560|535|575|525|555|560||||555|494|525|510||505|510|510||505||480|480|505|||500|492|||490||500|530|530|550|560|515|468|460|480|515|500|500|530|510|||520|540|||515|550||550|480|||486|520||515|515|515|545|540|520|545|570||||545|585|580|620|600|600|580|550|530|530|540|490|484|520|535||565|550|496|520|535|478|458|482|488|505|505|520|555|550|590|505|486|482|460|484|520|500|478||426|430|412||432|408|416|446||||478|496|488|488|500|488|500|488|498||490|490|500||500|490|500|500||500|500|500||520||||510|||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|50|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|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06394|101313|/equities/bakrie-sumater|JKSE|112|119|118|119|112||119|118|112|114|115|116|116|117|118|113|113|112|113|113|109|111|114|116||118|117|117|115|115|116|113|112|107|100|107|105|111|118|126|131|133|138|136|132|124|115|114|114|115|115|112|117|114|||112|111|111|||109|114|115|115|109|107|108|107|107|106||106|104|97|95|96|99|100|101|95|90|88|85|84|84|82|80|81|82|78|77|77|77|77|75|74|74|74||||74|73|72|76|76|76|74|74|76|78|78|75|74|73|69|72|77|80|77|79|80|80|77|79|82|84|86|89|85|91|87|84|81|87|93|94|93|91|91|72|61|61|60|60|61|61|57|||57|57||57|55|55|58|58|58|60|60|61|59||61|62|62|63|62|62|61|60|59|58|58|59|59|59|57|59|57|57|57|59|57|57|59|57|59|61|60|60|60|59|58|58|58|54|54|55|56|56|52|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|51|50|51||51|51|52||51|50|51|52|52|52|52|53|55|54|54|54|54|51||50|50|50|50|50|50|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|294|274|284|268||262|280|270|270|278|298|304|312|280|290|294|298|296|292|296|296|286|264||250|250|254|260|252|252|248|220|185|183|196|192|206|220|220|210|206|206|214|214|210|189|165|170|165|164|163|163|163|||163|169|174|||178|176|173|164|167|165|160|163|160|155||154|153|152|153|150|145|148|149|148|147|147|146|148|146|148|144|141|149|149|146|146|145|147|145|149|151|147||||145|149|153|155|157|150|159|161|155|160|158|152|160|158|158|160|159|160|160|158|158|165|162|162|162|160|161|160|162|160|165|162|157|157|164|168|161|155|158|156|152|151|158|155|154|152|151|||158|158||152|152|163|164|163|159|159|162|164|156||157|160|160|153|163|159|162|160|160|156|159|157|154|158|149|156|156|156|165|161|160|160|160|161|169|161|170|165|165|171|170|172|165|164|160|168|168|168|170|170|182|159|161||167|174|138|147||||149|148|148|136|134|134|133|133|132||132|129|130||125|126|127|131|132|137|131|131|132|136|135|140|128|137||142|140|145|149|160|140|132
06398|102131|/equities/bali-towerindo|JKSE|700|700|710|710|690||685|685|680|670|680|680|680|670|680|700|690|700|700|695|690|685|695|690||730|730|730|725|725|730|725|695|730|720|695|700|720|720|725|725|720|740|745|750|745|755|750|740|735|765|775|755|755|||775|775|780|||810|810|815|790|820|820|800|820|825|820||805|800|825|830|785|840|865|930|1000|945|1015|995|935|840|900|900|840|830|890|950|940|995|925|990|930|920|985||||985|930|930|930|930|||930|930|1000||||860|865|860||865|930|930|890|900|900|795|850|||||||||830|||||885||845|890||||800||||820|820||855|855|855||880||880|880|830|830||890||805||810|805|810|795|835|830||890|830|830|840||890|840|835|840|835|795|795|795|850|860|840|895|900|900|900||900|900|865|930|900|870|870|935|960|920|830||840|875|935|940||||865|925|895||945|900|950|925|850||900|850|830||850|750|700|605|615|615|600|645|650|620|620|||620||665|600|645|645|675|650|650
06399|943645|/equities/bank-agris-pt|JKSE|525.6|||||||||483.55||441.5|322.37|253.69|222.85|182.21|166.79|158.38|168.19|179.4|172.4|144.36|140.16|135.95||142.96|142.96|145.77|145.77|141.56|141.56|142.96|142.96|141.56|141.56|141.56|141.56|140.16|142.96|152.77|145.77|142.96|145.77|151.37|149.97|147.17|140.16|142.96|141.56|144.36|141.56|136.66|137.36|136.66|||141.56|133.15|124.04|||120.54|119.14|114.93|113.53|108.62|108.62|105.12|109.32|109.32|109.32||108.62|110.73|112.13|112.13|113.53|107.22|109.32|112.13|110.73|112.13|111.43|107.92|112.13|112.13|110.02|110.02|103.02|103.02|109.32|114.23|113.53|114.23|107.22|105.12|111.43|110.02|116.33||||112.13|109.32|108.62|114.93|119.14|114.23|121.24|129.65|124.04|123.34|117.73|124.74|118.43|126.14|124.04|122.64|117.73|125.44|126.14|124.74|122.64|126.14|128.95|122.64|117.03|119.14|124.74|121.94|121.24|126.14|125.44|120.54|119.14|126.14|124.74|126.14|133.15|137.36|137.36|133.15|131.05|129.65|129.65|133.15|124.74|128.95|122.64|||125.44|112.83||109.32|108.62|104.42|99.51|99.51|102.32|99.51|96.71|98.11|101.62||105.12|112.83|102.32|73.58|70.78|70.78|70.78|70.78|70.78|70.08|72.88|71.48|65.17|70.08|71.78|73.24|70.31|73.24|69.58|69.58|68.11|68.11|70.31|70.31|71.78|73.97|71.78|70.31|70.31|70.31|71.78|73.24|70.31|72.51|74.71|74.71|76.17|80.57|78.37|105|102|103|102||105|104|111|110||||111|105|106|105|102|109|105|105|100||104|104|97||103|110|110|118|120|122|123|126|133|136|140|138|132|121||129|127|136|132|128|126|135
06400|1156365|/equities/bank-amar-indonesia|JKSE|230.86|217.44|233.54|250.99|269.78||289.92|311.39|334.21|359.04|307.37|265.76|198.65|181.2|181.2|190.59|173.14|173.14|185.22|198.65|213.41|201.33|165.09|162.41||161.06|167.78|170.46|169.12|173.14|170.46|166.43|148.98|157.04|155.7|162.41|162.41|165.09|157.04|166.43|166.43|167.78|169.12|174.49|177.17|181.2|181.2|186.57|185.22|187.91|181.2|187.91|187.91|189.25|||185.22|194.62|193.28|||191.94|193.28|191.94|193.28|193.28|194.62|197.3|197.3|195.96|195.96||199.99|201.33|201.33|198.65|199.99|201.33|205.36|213.41|214.75|213.41|213.41|208.04|214.75|210.73|214.75|213.41|210.73|201.33|206.7|201.33|201.33|195.96|199.99|294|294|300|296||||300|300|300|300|300|298|300|290|292|290|292|294|294|296|294|290|292|288|286|296|292|296|290|290|300|302|300|310|304|320|328|330|304|324|340|346|348|350|350|350|348|356|356|360|350|358|360|||354|348||344|354|348|370|358|352|360|366|350|350||358|376|332|320|340|350|370|350|366|376|368|384|410|392|364|390|418|448|394|308|292|292|288|286|284|300|310|310|320|320|324|328|336|338|328|330|326|294|268|236|226|216|200||175|165|163|163||||170|164|164|176|168|167|163|161|158||155|164|161||170|155|155|159|157|152|160|163|170|166|171|170|170|171||173|177|187|170|180|189|190
06401|101316|/equities/bank-artha-gra|JKSE|260|278|298|||||||||280||191|157|134|91|92|90|94|101|80|77|77||74|75|74|71|68|69|66|66|61|63|67|71|76|81|75|73|67|69|69|68|67|69|71|71|72|68|67|69|67|||68|69|68|||67|68|66|65|65|65|66|66|68|67||68|68|67|65|62|60|63|66|65|65|66|63|65|62|64|65|64|65|65|69|67|65|60|60|57|57|51||||50|53|53|53|53|50|51|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|51|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|51|51|51|51|50|50|50||50|50|50|50||||50|50|50|50|51|50|51|53|55||51|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|9875|9400|10100|10675|10975||10000|9525|9550|9275|8687.2002|8500.5996|8251.7998|8148.2002|8127.3999|8210.4004|7837.2002|8417.7002|7816.3999|7090.7998|6987.1001|6593.2002|6427.2998|5971.2002||5950.3999|5722.3999|5763.7998|5680.8999|5826|5722.3999|5784.6001|5805.2998|5390.6001|5287|5141.7998|5183.2998|5266.2002|4976|5038.2002|4830.7998|4665|4436.8999|4395.3999|3765.2|3632.5|3549.5|3524.6001|3458.3|3541.2|3508.1001|3433.3999|3549.5|3466.6001|||3532.8999|3549.5|3383.7|||3234.3999|3342.2|3309|3151.5|3085.1001|3101.7|3068.5|2778.3|2662.1001|2711.8999||2910.8999|3126.6001|2736.8|2405.1001|2363.6001|2363.6001|2396.8|2405.1001|2405.1001|2405.1001|2421.6001|2405.1001|2405.1001|2405.1001|2405.1001|2405.1001|2396.8|2371.8999|2413.3|2405.1001|2380.2|2396.8|2363.6001|2405.1001|2405.1001|2371.8999|2363.6001||||2322.1001|2230.8999|2230.8999|2206|2239.2|2156.3|2148|2181.1001|2189.3999|2230.8999|2247.5|2305.5|2313.8|2322.1001|2313.8|2322.1001|2222.6001|2288.8999|2355.3|2347|2355.3|2363.6001|2338.7|2338.7|2363.6001|2371.8999|2363.6001|2347|2280.7|2363.6001|2330.3999|2222.6001|2222.6001|2114.8|2239.2|2272.3999|2239.2|2230.8999|2288.8999|2247.5|2197.7|2123.1001|1990.4|2040.1|2164.5|2172.8|2181.1001|||2172.8|2172.8||2156.3|2156.26|2247.48|2247.48|2264.0701|2264.0701|2264.0701|2264.0701|2272.3601|2272.3601||2280.6499|2280.6499|2305.53|2264.0701|2297.24|2239.1899|2297.24|2297.24|2280.6499|2305.53|2338.71|2305.53|2264.0701|2363.5901|2446.52|2280.6499|2264.0701|2239.1899||2156.26|1832.8199|1484.5|1202.53|1115.45|1115.448|1115.448|1119.594|1115.448|1078.1281|1082.274|1049.101|1036.661|999.341|1003.488|978.608|841.769|808.596|812.742|787.863|725.663|729.81|725.663|725.663||721.516|713.223|746.396|717.37||||725.663|704.93|746.396|729.81|729.81|725.663|721.516|721.516|721.516||704.93|704.93|704.93||704.93|704.93|704.93|725.663|750.543|738.103|725.663|738.103|750.543|792.009|746.396|787.863|659.317|704.93||754.689|808.596|866.649|928.848|912.262|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|2782.7949|2226.2361|1725.333|1702.1429|1716.057|1702.1429|1372.8459|1247.62|1187.326|1113.118|1085.29|1117.756|1113.118|1113.118|1103.842||1057.462|1038.91|978.616|1048.186|1127.032|1210.516|1233.7061|1113.118|834.839|830.201|825.563|811.649|816.287|807.011|807.011|797.735|779.183|779.183|783.821|755.993|769.907|779.183|779.183|755.993|755.993|751.355|751.355|751.355|746.717|||737.441|737.441|742.079|||723.527|718.889|723.527|723.527|704.975|695.699|695.699|746.717|732.803|732.803||714.251|710.207|691.879|691.879|705.625|678.133|668.969|682.715|687.297|682.715|691.879|691.879|691.879|687.297|687.297|687.297|687.297|682.715|682.715|710.896|710.896|720.503|710.896|706.093|701.289|706.093|706.093||||701.289|677.272|672.469|662.862|648.452|653.256|648.452|619.632|629.239|653.256|686.879|672.469|667.666|658.059|648.452|638.846|662.862|638.846|653.256|624.436|600.419|576.402|547.582|547.582|528.369|499.548|523.565|561.992|561.992|600.419|643.649|653.256|701.289|749.323|720.503|624.436|480.335|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06404|1076597|/equities/bank-brisyariah|JKSE|2633.3|2613.8|2535.8|2535.8|2506.5||2496.8|2535.8|2565.1001|2516.3|2565.1001|2730.8999|2779.6001|2808.8999|2760.1001|2760.1001|2691.8999|2672.3|2623.6001|2584.6001|2584.6001|2672.3|2799.1001|2799.1001||2760.1001|2691.8999|2701.6001|2633.3|2565.1001|2555.3|2438.3|2545.6001|2214|2379.8|2555.3|2740.6001|2945.3999|2945.3999|3160|3316.1001|2896.7|3111.2|3335.6001|3530.6001|3618.3999|3559.8999|2984.3999|2808.8999|2662.6001|2448|2282.2|2253|2174.8999|||2145.7|2214|2165.2|||2106.7|2204.2|2233.5|2009.1|2048.1001|2048.1001|1960.4|1750.7|1453.2|1424||1419.1|1394.7|1428.8|1414.2|1409.3|1350.8|1336.2|1326.4|1326.4|1321.5|1297.2|1292.3|1287.4|1316.7|1300|1285|1290|1270|1255|1235|1210|1215|1225|1180|1150|1180|1180||||1220|1195|1210|1300|1395|1355|1355|1220|1310|1200|920|860|850|845|825|845|770|755|755|725|730|750|710|710|720|770|820|850|850|850|885|875|795|850|895|955|950|910|940|970|950|935|940|870|710|700|605|||600|585||580|580|560|565|550|545|545|520|515|505||520|550|478|476|482|482|474|474|472|486|488|484|474|478|434|432|432|400|322|308|304|306|306|304|308|308|306|304|300|314|316|316|306|302|274|288|298|314|322|304|312|312|300||298|298|288|288||||284|272|246|246|262|224|232|246|248||248|206|188||191|190|189|190|189|194|185|189|196|194|190|196|200|192||189|190|197|196|190|182|184
06405|101318|/equities/bank-bukopin|JKSE|382.95|379.34|379.34|382.95|372.11||368.5|382.95|404.63|411.85|411.85|404.63|411.85|415.47|404.63|408.24|401.01|397.4|390.18|372.11|382.95|390.18|404.63|382.95||368.5|361.27|364.89|352.6|345.38|341.04|333.82|325.15|309.25|332.37|356.94|368.5|368.5|393.79|422.69|447.98|451.59|484.11|520.23|541.91|523.85||440.75|429.92|437.14|426.3|408.24|411.85|393.79|||411.85|426.3|437.14|||419.08|429.92|358.38|297.69|274.57|273.12|268.79|252.89|250|251.45||248.56|239.89|231.22|237|200.87|193.64|192.2|202.31|200.87|199.42|202.31|197.98|196.53|193.64|187.86|187.86|186.42|180.64|182.08|184.97|176.3|174.86|174.86|173.41|171.97|171.97|171.97||||176.3|179.19|180.64|176.3|174.86|176.3|177.75|173.41|173.41|179.19|170.52|156.07|151.74|154.63|153.18|157.52|153.18|151.74|153.18|148.84|151.74|157.52|151.74|153.18|157.52|167.63|174.86|180.64|180.64|179.19|179.19|182.08|164.74|176.3|189.31|195.09|200.87|193.64|197.98|200.87|200.87|199.42|205.2|195.09|182.08|183.53|143.06|||141.62|140.9||140.9|141.62|140.17|140.9|140.17|132.23|127.89|126.45|124.28|120.67||128.61|128.61|129.34|130.06|129.34|128.61|127.17|130.06|130.78|130.78|130.78|130.78|130.06|132.23|131.5|131.5|130.81|130.1|130.1|130.81|130.1|130.81|130.81|127.24|128.67|130.1|132.96|134.39|127.95|129.38|132.96|139.39|141.53|137.25|123.66|115.8|114.37|122.95|116.52|110.08|113.66|107.223|105.793||105.793|105.079|102.934|105.079||||105.793|110.082|89.353|87.208|90.067|89.353|93.641|97.216|96.501||98.645|91.497|82.919||82.919|81.49|81.49|80.06|80.06|82.204|80.775|80.775|80.775|82.919|79.345|82.919|83.634|80.775||80.06|83.634|85.778|84.349|79.345|68.623|69.338
06406|101211|/equities/bank-bumi-arta|JKSE|2712.8501|||||||||||2326.55|1975.37|1589.08|1119.38|||||952.57||829.66|667.24|504.82||412.63|396.83|421.41|431.95|407.37|382.78|374|370.49|361.71|363.47|377.52|366.98|368.74|368.74|393.32|395.07|396.83|396.83|407.37|421.41|403.85|349.42|344.15|333.62|338.89|338.89|335.37|335.37|330.11|||331.86|340.64|340.64|||333.62|338.89|340.64|340.64|345.91|345.91|342.4|351.18|347.67|344.15||338.89|330.11|326.6|328.35|328.35|328.35|333.62|331.86|324.84|324.84|330.11|330.11|319.57|326.6|317.82|316.06|321.33|328.35|316.06|323.08|321.33|321.33|317.82|310.79|310.79|310.79|309.04||||293.23|310.79|309.04|307.28|309.04|312.55|312.55|314.3|307.28|321.33|321.33|317.82|316.06|307.28|296.75|298.5|293.23|289.72|291.48|289.72|291.48|286.21|286.21|284.45|286.21|280.94|284.45|282.7|282.7|280.94|280.94|280.94|277.43|272.16|280.94|280.94|284.45|273.92|277.43|273.92|272.16|277.43|280.94|280.94|280.94|275.67|275.67|||273.92|272.16||270.41|270.41|270.41|272.16|268.65|268.65|266.89|261.63|261.63|258.12||266.89|263.38|263.38|263.38|263.38|263.38|261.63|256.36|256.36|256.36|254.6|252.85|254.6|252.85|251.09|247.58|249.34|247.58|252.85|251.09|251.09|254.6|247.58|237.04|251.09|251.09|251.09|251.09|251.09|251.09|244.07|252.85|252.85|249.34|252.85|252.85|247.58|254.6|254.6|251.09|286|286|286||288|280|280|280||||280|278|280|280|282|280|280|278|280||278|282|278||272|278|272|272|272|276|272|286|284|274|268|268|262|278||276|262|262|272|274|260|260
06407|101319|/equities/bank-capital-i|JKSE|630|675|725|760|690||720|680|730|780||790|770|790|770|630|595|605|605|595|630|494|458|470||446|458|490|492|386|376|380|380|376|372|378|378|376|376|374|374|374|374|388|388|386|382|384|384|386|396|384|378|376|||376|380|378|||378|392|388|384|384|390|394|394|392|400||400|398|398|400|398|404|396||396||398||394|||396|396|396|396|396|394|396|396|398|396||398|||||398|398|396|392|398|398|||398|398|398||398|398||||||398|396|398||||398|398||398|||398|398|398|398|398|398|398|398|398|398|398|398|390|388|372|||376|398||400|374|400|386|378|374|376|392|386|396||336|290|270|274|294|316|330|330|350|362|352|354|356|360|360|378|362|364|370|370|382|410|394|386|390|412|404|398|408|402|404|406|418|400|402|396|400|394|406|410|404|388|406||396|402|390|410||||404|400|402|400|402|418|414|402|400||408|400|408||410|412|408|400|402|396|400|392|402|400|394|396|392|372||370|392|410|400|420|420|424
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|6610|6605|6620|6665|6715||6620|6600|6720|6720|6720|7000|7000|6800|6645|6680|6725|6775|6790|6760|6735|6850|6830|6720||6840|6900|6955|6880|6855|6835|6825|6800|6595|6760|6790|6705|6820|7000|7075|7060|7070|7005|6845|6840|6995|7070|7160|7145|6975|6910|6880|6850|6720|||6700|6740|6660|||6620|6710|6800|6755|6820|6840|6605|6795|6595|6540||6425|6480|6360|6425|6340|6220|6135|6380|6300|6380|6545|6550|6550|6515|6540|6490|6385|6320|6405|6480|6380|6215|6060|5900|5785|5835|5720||||5755|5725|5750|5705|5730|5785|5710|5730|5760|5810|5770|5830|5720|5710|5580|5600|5460|5440|5480|5420|5460|5500|5460|5390|5425|5430|5595|5570|5665|5745|5860|5985|5620|5810|6210|6285|6200|6265|6300|6365|6240|6275|6425|6340|6305|6305|6280|||6310|6300||6240|6180|6160|6130|6105|6160|6185|6100|6130|5825||6055|6100|6060|6000|6100|6140|6130|6100|6060|6040|6140|6150|6110|6140|6080|6030|5980|5900|5850|5840|5760|5675|5660|5585|5640|5640|5640|5520|5530|5545|5585|5680|5580|5500|5480|5605|5595|5795|5755|5585|5600|5400|5240||5190|5000|4855|4775||||4690|4680|4750|4680|4905|5085|5030|5245|5150||5300|5200|5000||4880|4800|4805|4855|4920|5120|5045|5160|5330|5280|5185|5445|5445|5480||5500|5480|5580|5495|5365|5360|5425
06409|943652|/equities/bank-cimb-niag|JKSE|1065|1085|1130|1110|1100||1100|1060|1095|1075|1105|1030|1030|1000|955|990|950|965|970|965|975|980|990|970||965|965|970|995|975|955|900|890|825|825|855|885|915|950|980|1000|985|990|1000|1000|1000|1000|995|1005|1010|1000|975|980|940|||990|1030|1005|||965|1005|1045|1060|1025|1025|1005|1010|1030|1020||1030|880|855|865|855|820|815|860|855|850|860|825|830|810|830|815|790|790|795|800|790|785|760|750|745|745|745||||750|755|750|745|755|755|755|755|760|765|755|755|745|740|730|740|735|725|720|710|710|710|705|700|725|730|750|765|775|770|775|760|685|735|780|805|800|800|815|825|800|800|840|835|810|795|795|||795|790||785|780|785|765|750|740|740|735|740|720||770|775|780|770|775|800|785|780|780|780|780|785|785|810|775|750|745|745|745|735|730|720|720|730|725|725|730|725|730|740|730|740|720|715|680|700|735|760|715|690|705|675|650||630|625|620|615||||605|600|595|600|610|605|630|630|615||610|615|620||630|625|620|615|625|635|625|665|710|705|660|685|690|660||630|630|660|640|615|590|590
06410|101320|/equities/bank-danamon-t|JKSE|3090|3090|3090|3120|3120||3140|3120|3120|3120|3120|3130|3180|3120|3090|3210|3100|3080|3160|3050|3170|3210|3290|3270||3250|3190|3260|3290|3150|3110|2990|2940|2770|2800|2860|2900|3020|3010|3110|3280|3280|3250|3300|3350|3320|3370|3360|3280|3180|3160|3150|3170|3030|||3130|3220|3180|||3070|3200|3310|3340|3370|3360|3340|3300|3320|3380||3360|3380|3330|3340|3260|3170|3050|3130|3000|2950|2810|2740|2710|2700|2690|2610|2590|2530|2570|2630|2560|2520|2470|2410|2410|2410|2410||||2450|2480|2470|2390|2390|2400|2420|2360|2360|2330|2260|2280|2240|2210|2200|2240|2200|2170|2170|2140|2160|2160|2100|2080|2160|2200|2290|2250|2250|2300|2340|2230|2100|2210|2370|2470|2480|2520|2570|2610|2650|2630|2710|2740|2770|2770|2750|||2770|2770||2770|2800|2770|2730|2720|2730|2730|2660|2600|2570||2730|2740|2770|2780|2770|2820|2750|2720|2700|2750|2790|2800|2810|2790|2800|2810|2810|2780|2740|2760|2720|2710|2690|2690|2710|2730|2760|2680|2720|2750|2790|2800|2740|2670|2590|2710|2810|2970|2780|2620|2540|2500|2440||2430|2520|2500|2400||||2320|2320|2310|2240|2310|2340|2410|2470|2470||2460|2440|2420||2450|2420|2410|2360|2340|2270|2180|2160|2170|2120|2050|2160|2170|2040||2010|2090|2170|2020|1985|1965|2000
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|407.38|335.04|279.84|215.11|205.6|190.37|174.19|167.52|178.94|192.27|205.6|176.09|166.57|163.72||166.57|166.57|170.38|162.76|160.86|160.86|161.81|159.91|153.24|158|159.91|163.72|163.72|171.33|168.47|168.47|171.33|170.38|171.33|173.23|174.19|170.38|172.28|172.28|173.23|170.38|170.38|166.57|160.86|||164.67|166.57|168.47|||170.38|170.38|166.57|171.33|169.43|168.47|172.28|171.33|168.47|175.14||177.99|177.04|171.33|167.52|173.23|175.14|177.04|177.04|177.04|177.04|177.04|176.09|176.09|177.04|177.04|177.04|171.33|169.43|177.04|190.37|203.69|217.02|176.09|178.94|192.27|203.69|203.69||||209.4|203.69|197.98|203.24|203.24|210.57|195.92|203.24|203.24|203.24|205.08|201.41|214.23|184.93|183.1|192.26|195.92|199.58|194.09|173.95|184.93|183.1|195.92|205.08|217.89|210.57|194.09|205.08|219.72|205.08|219.72|212.4|221.55|192.26|199.58|212.4|221.55|212.4|216.06|219.72|||217.89|219.72|223.39|210.57|210.57|||210.57|223.39||195.92|210.57|210.57|223.39||239.86|203.24|217.89|232.54|205.08||219.72|232.54|234.37|250.85|216.06|230.71|230.71|214.23|||228.88|228.88|228.88|219.72|232.54|230.71|247.19|256.34|230.71|206.91|192.26|||154.72|151.98||151.98|143.74|141.9|||135.5|133.67|120.85|||109.86||116.27|116.27|123.594|128.172|128.172||130.918|136.412|146.482|151.975|||||160.215|164.793|169.37|181.272|178.525||190.427|201.413||||214.23||227.047|243.527||236.203||247.189|265.499||250.851|269.161|274.654|274.654|241.696|241.696||258.175|276.485|258.175|274.654|219.723|228.878|230.71
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|165.48|177.91|191.3|204.7|220||235.3||||||202.78||155.91|125.3|101.39|104.26|85.13|89.91|96.61|78.43|69.83|68.87||67.91|67.91|67.91|66.96|66.96|66|65.04|65.04|62.17|64.09|65.04|65.04|66.96|68.87|68.87|69.83|67.91|67.91|70.78|73.65|73.65|73.65|72.7|72.7|72.7|71.74|70.78|70.78|67.91|||66.96|66.96|66|||66|68.87|65.04|65.04|66|64.09|64.09|64.09|64.09|64.09||63.13|63.13|63.13|63.13|61.22|59.3|62.17|65.04|64.09|64.09|64.09|63.13|62.17|62.17|58.35|57.39|59.3|54.52|54.52|54.52|53.57|52.61|54.52|57.39|61.22|48.78|47.83||||47.83|48.78|48.78|48.78|49.74|48.78|48.78|48.78|47.83|50.7|53.57|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|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|48.78|47.83|48.78|48.78|47.83|||47.83|47.83||47.83|47.83|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|48.78|47.83|48.78|49.74|48.78|47.83|47.83|49.74|49.74|52.61|50.7|47.83|47.83|47.83|47.83|47.83|47.83|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|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|328.719|352.644|378.651|406.737|436.905||468.112|||||412.979|327.678||256.942|234.056|178.923|172.681|170.601|167.48|167.48|156.037|156.037|159.158||159.158|160.198|166.44|174.762|157.078|161.239|144.595|137.313|131.071|140.434|150.836|161.239|172.681|185.164|189.325|198.688|187.245|195.567|159.158|145.635|135.232|112.347|85.3|83.22|87.797|88.629|88.213|76.978|82.388|||88.213|93.622|96.119|||97.783|101.944|80.723|65.328|54.925|52.845|52.012|52.012|52.429|54.925||56.59|53.261|49.932|49.1|47.851|47.019|49.1|47.851|48.684|47.851|49.1|49.1|49.1|48.268|50.348|50.348|50.348|53.261|52.429|50.348|54.093|57.838|61.999|60.334|54.509|37.449|30.375||||32.04|30.999|32.248|31.624|33.288|33.704|35.368|35.16|34.744|35.368|37.033|38.489|33.704|32.04|31.624|33.08|30.167|29.127|28.295|28.503|28.295|28.503|28.295|28.919|28.711|28.087|28.087|29.335|30.583|29.543|27.671|26.838|26.63|28.295|30.375|30.375|30.583|30.583|32.04|32.04|31.624|31.207|31.832|31.832|30.999|32.456|30.791|||31.207|31.207||30.791|31.416|33.288|32.664|32.456|28.503|23.718|23.926|24.342|25.174||26.214|26.214|27.046|26.422|26.006|27.463|29.335|31.207|24.55|24.342|25.174|27.046|25.798|26.838|28.711|30.791|33.08|35.368|30.167|21.845|16.852|15.604|16.436|16.436|16.228|16.436|16.228|16.436|16.228|15.812|16.436|17.476|14.563|14.772|14.147|14.147|14.98|15.604|14.563|13.731|13.939|13.315|13.107|||13.731|13.523|13.523||||13.523|12.483|12.899|12.691|12.691|12.899|13.315|12.275|12.483||12.691|13.523|11.235||11.859|12.691|13.523|13.523|13.939|14.772|15.812|14.563|15.604|15.604|16.644|16.644|16.436|16.02||17.06|16.852|17.06|17.892|16.644|17.06|15.396
06414|101323|/equities/bank-ina-perda|JKSE|1305|1300|1315|1360|1405||1445|1435|1440|1410|1365|1420|1440|1395|1455|1430|1405|1350|1410|1390|1390|1330|1325|1300||1310|1295|1305|1260|1060|890|840|800|755|720|735|760|815|875|900|920|885|930|955|995|990|785|700|695|695|695|695|690|685|||690|690|700|||685|690|680|675|680|680|685|675|680|680||685|690|680|685|690|700|700|700|690|690|695|700|700|700|700|700|690|680|675|680|680|690|690|690|700|705|705||||700|700|710|700|665|710|730|775|765|765|760|780|785|770|785|790|800|800|805|800|800|800|800|800|805|795|800|800|800|800|820|800|800|800|805|815|815|800|805|810|810|825|845|835|840|840|835|||835|835||830|835|840|840|850|840|835|835|835|845||820|820|845|840|835|835|840|840|830|850|880|850|840|865|860|855|875|905|920|930|930|935|945|945|940|945|950|950|960|950|960|965|960|970|975|980|985|980|980|980|1000|990|975||980|980|960|980||||960|1000|975|975|975|950|990|980|980||1000|1030|1020||970|940|965|945|980|960|990|940|970|960|960|945|900|925||870|920|890|920|970|930|930
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700|560||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|3312.5|3262.5|3250|3312.5|3275||3225|3187.5|6375|6450|6525|6525|6500|6225|6100|6275|6325|6300|6375|6200|6225|6300|6450|6500||6500|6475|6450|6550|6450|6450|6450|6400|6200|6575|6900|7175|7250|7025|7125|7200|7000|6850|6600|6625|6825|6925|6825|6550|6450|6425|6275|6400|6225|||6325|6400|6300|||6200|6350|6675|6700|6775|6725|6600|6675|6700|6725||6600|6625|6425|6525|6475|6325|6225|6625|6550|6500|6375|6275|6250|6200|6150|6200|6150|6075|6100|6350|6300|6050|5925|5825|5700|5900|5600||||5700|5625|5475|5400|5475|5600|5575|5450|5600|5625|5525|5550|5450|5425|5375|5450|5175|5000|4980|4860|5025|5150|5075|5000|5125|5275|5400|5500|5525|5625|5600|5475|5050|5375|5750|5875|5775|5850|5950|6050|5875|5900|6200|6200|6175|6050|5925|||6075|6025||5950|6050|5950|5800|5650|5625|5700|5450|5450|5450||5625|5675|5775|5550|5550|5425|5300|5075|5050|5175|5250|5250|5200|5225|5125|5200|5025|5050|5000|4900|4960|4910|4950|4870|4980|4940|4890|4690|4800|4820|4780|4890|4820|4690|4430|4570|4910|5150|4950|4600|4720|4590|4530||4250|4150|4010|4060||||3830|3760|3660|3680|3900|3900|4000|4190|4180||4160|4160|4240||4060|4000|4070|4090|4280|4480|4250|4250|4270|4220|4150|4400|4400|4470||4610|4770|4970|4900|4800|4360|4440
06417|101213|/equities/bank-maspion-i|JKSE||||||||||689.55||587.395|446.931|351.16|322.429|319.237|306.467|306.467|328.814|307.744|312.852|269.436|261.774|263.051||240.066|249.004|237.512|233.681|222.189|211.973|213.25|217.081|222.189|238.789|229.85|217.081|220.912|236.235|247.728|254.112|255.389|273.266|287.313|287.313|300.082|307.744|307.744|298.805|284.759|266.882|257.943|247.728|260.497|||264.328|243.897|242.62|||220.912|215.804|209.419|196.65|191.542|187.711|186.434|186.434|188.988|186.434||188.988|186.434|188.988|180.049|187.711|188.988|186.434|181.326|181.326|181.326|188.988|178.772|191.542|191.542|190.265|178.772|178.772|185.157|180.049|180.049|180.049|176.219|183.88|174.942|173.665|172.388|172.388|||||176.219|176.219|274|274|274|274|276|280|272|278|274|280|276||||278|266|262|262|248|260|276|266|264|270|260|262|268|272|288|252|262|276|276|276|276|278|280|278|290|292|284|284|270|282|||294|276||276|276|278|272|276|274|290|268|266|248||250|250|260|270|258|274|260|262|266|274|280|286|300|300|306|254|262|278|284|260|252||244|244|254|254|252|252|252|252|250|250|250|252|250|250|262|264|282|276|272|264|268||266|274|280|280||||290|236|230|240|240|240|254|252|250||252|244|242||248|252|266|262|280|300|322|346|372|326|266|252|270|240||240|210|210|200|||182
06418|101326|/equities/bank-mayapada|JKSE|4460|4790|5150|5525|5800||5425|4750|4146.8999|4057.0701|3892.3999|3862.45|4027.1299|3967.25|4206.7798|4161.8701|4191.8101|4176.8398|4131.9302|4161.8701|4311.5801|4311.5801|4551.1099|4491.23||4431.3398|4072.04|3802.5701|3083.97|3024.0901|2988.1599|2982.1699|2994.1499|2988.1599|2982.1699|2964.21|2982.1699|2982.1699|2994.1499|2994.1499|2994.1499|3083.97|3173.8|3368.4199|3607.95|3832.51|3982.22|4131.9302|4221.75|4281.6299|4491.23||4610.9902|4610.9902|||4581.0498|4730.7598|4850.52|||4970.29|5149.9399|5090.0601|5209.8198|5389.4702|5329.5898|5269.7002|5209.8198|5030.1699|5030.1699||5090.0601|4910.4102|4790.6401||4790.6401|4850.52|4760.7002|4745.73|4745.73|4745.73|4760.7002|4760.7002|4760.7002|4775.6699|4491.23|4491.23|4790.6401|4790.6401|4730.7598|4790.6401|4790.6401|4670.8701|4670.8701|4491.23|4341.52|4131.9302|3892.3999|||||3652.8601|3533.1001|3533.1001||||||||||||||||||||||||||||||3533.1001||||3742.6899||||||||3892.3999|||||||||||||||||||||||||||||||3892.3999||||3892.3999||3892.3999|||||3892.3999||3832.51|3697.78|||||||3622.9199|3622.9199|||||3622.9199|3622.9199||||||||||||||||3892.3999|3293.6001|3353.3999|||||||||3593|||||3593|||||||||||||3832.5
06419|101324|/equities/bank-intl-indo|JKSE|408|412|414|418|398||396|404|428|426|430|394|394|386|380|370|364|364|366|360|370|358|354|350||348|350|344|342|338|332|320|314|280|300|322|346|370|370|394|402|394|376|402|430|434|438|426|422|416|376|366|370|322|||346|370|298|||318|290|286|280|272|272|272|270|268|270||246|240|236|236|232|228|228|236|234|236|232|230|230|230|228|230|230|226|228|228|228|220|222|220|220|222|218||||224|222|224|222|222|224|222|222|220|222|216|214|208|204|204|206|202|200|204|202|200|202|200|198|198|206|210|218|218|218|218|220|192|204|218|232|230|230|230|232|228|232|240|238|230|220|202|||202|204||204|204|204|200|200|195|194|191|185|185||198|212|226|190|164|163|163|163|164|162|162|162|161|162|160|161|159|162|161|160|160|160|161|160|160|160|159|158|159|160|158|156|159|157|155|157|160|160|163|158|159|155|150||150|148|148|148||||146|140|139|140|140|139|146|148|147||147|148|148||147|145|140|141|142|140|138|141|148|149|144|147|148|144||146|156|162|153|150|136|137
06420|101327|/equities/bank-mega-tbk|JKSE|5605|5471.5|5634.6001|5857.1001|5842.2002||5812.6001|5812.6001|5931.2002|5768.1001|5871.8999|5931.2002|6109.1001|6494.7002|6524.2998|6568.7998|6287.1001|6227.7998|6109.1001|6554|5871.8999|5575.2998|5516|5412.2002||5323.2998|5175|5367.7002|5204.6001|5175|5160.1001|5130.5|5145.2998|5160.1001|5056.2998|5041.5|4952.6001|5071.2002|5071.2002|5115.7002|5427|5827.3999|6257.3999|6717.1001|7221.2002|7710.6001|7710.6001|6494.7002|5293.6001|4448.3999|4151.7998|4151.7998|4151.7998|4151.7998|||4137|4151.7998|4137|||4137|4166.7002|4151.7998|4151.7998|4151.7998|4151.7998|||4270.5|4151.7998||4092.5|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4255.6001|4181.5|4240.7998|4255.6001|4240.7998|4151.7998|4240.7998|4240.7998|4226|4240.7998|4285.2998|4270.5||4314.8999|4122.2002|4211.2002||4211.2002||4211.2002||||4211.2002||4211.2002|4255.6001|4255.6001|4255.6001|4255.6001|||4255.6001||4240.7998||4270.5|4151.7998|4151.7998|4151.7998||4166.7002|4151.7998||||||||4151.7998|||4329.7998|4329.7998|4033.2|4018.3999|4314.8999|4181.5|4033.2|4062.8999||4255.6001|4077.7|4151.7998|4151.7998|4122.2002|||4092.5|||4137|4181.5||4181.5|4181.5|4181.5|4211.2002||4270.5|4033.2|4151.7998|4359.3999|3884.8999||3855.3|3796|3796|3736.7|3736.7|||3796|3677.3|3677.3||3677.3|3677.3|3677.3|3721.8|3721.8|3766.3|3766.3|3766.3|3736.7|3736.7||3721.8|3677.3|3677.3|3677.3||3677.3|3677.3|3677.3|3662.5|3647.7|3647.7|3618|3796|||3855.3|3855.3|3855.3|||||3736.7|3677.3|3677.3|3677.3||||3618|3618|3618||3677.3||3736.7|3736.7|3558.7||3588.3999|3662.5|||3855.3|3736.7||3796|||3736.7|3588.3999|3558.7|||3588.3999||3825.6001||3558.7||3825.6001|3825.6001|3810.8|3810.8|3810.8
06421|101328|/equities/bank-mestika-d|JKSE|1395|1395|1400|1400|1410||1415|1410|1415|1410|1410|1395|1460|1410|1430|1400|1400|1445|1395|1380|1445|1385|1465|1470||1480|1425|1425|1440||1400|1400|1400|||1440|1410||1400|1400||1400|1400|1380|1450||1400|1420|1380|1450|1445|1395||1490|||1485|1405|1405|||1405|1400|1395|1425|1450|1500|1480|1480|1480|1480||1480|1515|1525|1535|1550|1550|||1560|1560|1560|1580||||||1580|||||||||||||1585||1590||||||1570|||1545|||1575||||1590|1485|||1470|||1485||1390||1400|1395|||1470|1470|1475|1495|1570|1580||||1635|1660|1660|1450|1400|||1500|1580||1500|1350|1400|1400|1400|1400||||1465||1455|||1350|1350|1450|1360||1420|1380|1360|1430|1535|1500|1395|1495|1570|1545|1495|1410|1320|1260|1230|1150|1100|1130|1205|1190|1190|1185|1130|1110|1135|1110|1090|1075|1080|1085|1085|1090|1095|1100|1100||1075|1090|1090|1095||||1090|1085|1085|1090|1090|1085|1095|1085|1080||1080|1075|1055||1060|1075|1080|1070|1070|1070|1050|1085|1080|1130|1140|1140|1065|1100||1150|1110|1170|1140|1130|1150|1230
06422|101322|/equities/bank-icb-bumip|JKSE|91.78|81.15|86.95|92.75|91.78||98.54|105.31|113.03||99.51|65.69|65.69|67.63|64.73|59.9|50.24|53.14|56.03|59.9|61.83|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|50.24|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|48.31|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|865|860|860|865|860||920|985|1055|1130|1210|1200|920|925|810|790|785|790|760|750|750|750|750|700||710|750|745|730|730|730|740|740|690|700|715|745|730|720|720|765|760|760|770|755|750|750|750|750|765|755|770|775|770|||825|885|770|||765|785|770|755|775|795|800|775|805|780||770|770|770|780|790|785|785|800|790|785|805|805|815|825|795|780|805|800|820|820|845|900|950|780|815||820||||||||||||820|825|825|840|845|840||||850|845||845|835|830|810|820||840||850|845||825|790|800|800|800|795|750|730|745|725|725|660|||700|710|||710|655||695|670|720|625|650|675|720|720|635|680||730|780|780||745|750|745|680||680||730||730|730|730|725|730||735||785|790|780|770|800|770|805|805|815|810|810|800||800||795|840|820|775|660||||635|660|705|||||||755|810||795|770|805|840||900|865|||925|975|||1045|1120|930|||900|850|860||860||855||||||
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|6150|6100|6200|6150|6050||5950|5925|6000|5875|5975|6025|6100|5975|5925|6075|5975|5900|5925|5925|6000|6150|6175|6175||6150|6150|6200|6275|6225|6175|5975|5850|5250|5450|5700|5825|6000|6125|6250|6425|6200|6150|6200|6250|6425|6475|6475|6450|6375|6350|6200|6300|6100|||6150|6250|6150|||5950|6275|6575|6600|6600|6550|6450|6450|6550|6575||6550|6450|6200|6300|6200|5925|5950|6200|6025|6000|5900|5625|5650|5650|5650|5675|5650|5275|5300|5325|5200|5000|4770|4680|4600|4660|4590||||4730|4830|4840|4830|4850|4810|4820|4760|4780|4760|4620|4660|4620|4650|4610|4650|4500|4380|4470|4370|4470|4500|4360|4310|4360|4460|4550|4700|4700|4870|4910|4910|4420|4680|5025|5225|5125|5125|5250|5125|5025|5000|5225|5250|5200|5150|5050|||5000|5025||5000|5025|4760|4630|4610|4600|4630|4510|4450|4300||4570|4580|4650|4600|4590|4670|4660|4560|4510|4670|4680|4710|4700|4700|4650|4720|4580|4580|4580|4550|4540|4510|4550|4490|4550|4510|4410|4320|4440|4450|4430|4510|4350|4180|3940|4210|4520|4850|4340|4030|4110|3880|3850||3590|3630|3580|3580||||3420|3380|3270|3300|3510|3580|3650|3800|3790||3820|3780|3870||3800|3750|3750|3750|3780|3990|3900|3990|4070|4070|3950|3990|4000|3900||3870|4010|4120|4010|3840|3470|3670
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||||2450|2230||2150|1970|1885|1940|1990|2070|1770|1900|2040|1850|1475|1205|1100|1045|||980|730|||590|585|490|392|314|252|187|139||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06427|101216|/equities/bank-ocbc-nisp|JKSE|910|910|910|890|895||885|890|895|860|900|860|860|860|860|845|845|840|845|840|830|845|850|875||870|860|845|845|830|825|825|830|815|805|800|855|885|900|870|880|870|830|875|865|845|825|815|815|815|795|805|805|815|||810|810|815|||795|795|790|810|825|830|875|860|880|870||840|830|815|810|820|780|790|775|770|750|740|725|720|715|715|710|720|725|720|720|725|720|720|715|715|720|720||||725|725|730|725|730|730|730|725|725|730|730|730|730|720|725|730|720|725|725|725|720|720|710|720|735|735|740|730|745|735|740|725|705|695|735|740|740|740|750|755|730|745|750|750|740|725|720|||715|710||720|715|710|710|705|700|700|695|690|685||700|700|715|710|715|715|710|720|720|730|725|725|715|715|730|725|730|740|730|730|725|740|735|725|720|725|715|715|715|715|715|705|705|700|705|715|715|750|715|710|705|700|695||685|685|700|700||||690|685|700|690|695|695|700|705|700||700|700|715||715|720|710|700|705|705|705|685|700|735|745|710|750|745||750|700|750|740|725|775|770
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|1105|1095|1105|1120|1110||1105|1085|1050|1110|1145|1155|1185|1145|1100|1125|1100|1100|1115|1090|1110|1115|1130|1120||1110|1065|1080|1100|1075|1035|1000|1000|955|950|965|980|1010|1030|1070|1090|1040|1070|1105|1120|1140|1165|1165|1180|1210|1160|1110|1080|1025|||1045|1045|1045|||1030|1085|1140|1150|1120|1080|1080|1080|1065|1090||1095|1075|970|990|985|960|940|995|975|985|975|930|925|870|870|840|830|815|820|830|815|800|795|790|785|785|780||||785|785|795|790|790|780|785|775|780|795|785|790|790|755|745|745|740|740|735|735|735|730|730|715|740|735|755|765|760|765|770|750|725|730|770|795|790|790|800|800|795|810|820|830|815|815|810|||810|805||805|810|780|775|775|765|780|775|765|755||795|800|800|805|800|810|820|795|795|800|810|820|840|825|775|800|780|780|780|785|785|795|795|780|805|800|815|810|810|815|790|775|740|720|725|765|800|815|765|745|755|740|735||710|685|675|670||||670|685|665|685|710|700|725|720|715||720|725|715||735|740|735|720|730|765|750|745|765|745|730|735|750|725||705|740|760|740|700|650|685
06430|101332|/equities/bank-panin-sya|JKSE|87|87|87|90|91||87|87|93|99|98|97|100|97|100|90|84|83|79|78|79|78|78|75||78|75|76|73|70|67|68|68|60|63|67|71|76|80|80|82|83|77|82|85|86|86|81|79|81|81|79|80|79|||82|86|88|||85|91|83|82|81|81|80|79|77|77||77|77|70|70|66|66|67|71|70|71|68|68|68|67|69|69|74|69|59|60|64|68|83.3334|89.0411|81.0503|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|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|1560.6899|1565.6801|1570.67|1530.78|1505.85||1446.01|1451|1545.74|1530.78|1570.67|1560.6899|1565.6801|1575.65|1565.6801|1610.5601|1530.78|1545.74|1545.74|1545.74|1545.74|1565.6801|1570.67|1555.71||1545.74|1505.85|1530.78|1545.74|1545.74|1525.79|1470.9399|1475.9301|1371.22|1426.0699|1465.96|1545.74|1585.63|1515.8199|1605.5699|1645.46|1555.71|1590.61|1665.41|1715.27|1645.46|1645.46|1670.39|1650.45|1605.5699|1585.63|1555.71|1585.63|1500.86|||1545.74|1570.67|1600.58|||1540.75|1610.5601|1655.4301|1580.64|1580.64|1585.63|1545.74|1550.72|1530.78|1396.15||1406.12|1431.05|1421.08|1426.0699|1411.11|1321.35|1321.35|1406.12|1351.27|1346.29|1301.41|1266.51|1286.45|1286.45|1286.45|1296.42|1291.4399|1256.53|1266.51|1221.63|1186.73|1131.88|1106.95|1096.97|1077.03|1101.96|1072.04||||1082.02|1067.0601|1032.15|1037.14|1047.11|1027.17|1022.18|967.33|947.39|957.36|917.47|917.47|907.5|902.51|892.54|897.52|877.58|867.61|867.61|857.63|862.62|867.61|857.63|852.65|872.59|877.58|902.51|922.46|922.46|947.39|962.35|962.35|867.61|932.43|992.26|1027.17|1027.17|997.25|1042.13|1067.0601|1037.14|1042.13|1106.95|1017.19|1007.22|982.29|952.37|||942.4|942.4||942.4|947.39|922.46|922.46|907.5|902.51|912.48|897.52|882.57|867.61||927.44|952.37|947.39|897.52|892.54|917.47|917.47|882.57|862.62|902.51|902.51|902.51|907.5|887.55|872.59|867.61|882.57|817.74|807.77|752.92|762.9|752.92|757.91|752.92|752.92|762.9|767.88|762.9|767.88|772.87|787.83|787.83|772.87|762.9|723.01|762.9|777.85|802.79|800|770|780|770|750||720|730|710|675||||675|685|670|670|690|730|755|770|770||770|770|770||775|765|800|855|880|935|925|920|915|910|850|890|845|810||790|785|825|805|765|695|720
06432|101335|/equities/bank-pundi|JKSE|88.3212|90.2412|93.1213|95.0413|93.1213||95.0413|98.8813|104.6414|102.7214|106.5614|90.2412|90.2412|91.2012|90.2412|88.3212|81.6011|78.7211|76.801|81.6011|83.5211|79.6811|79.6811|79.6811||79.6811|77.7611|78.7211|73.921|70.0809|70.0809|67.2009|71.041|66.2409|71.041|75.841|70.0809|74.881|79.6811|85.4412|91.2012|97.9213|104.6414|110.4015|110.4015|110.4015|108.4815|95.0413|63.3609|67.2009|72.001|76.801|82.5611|88.3212|||94.0813|100.8014|107.5215|||115.2016|122.8817|109.4415|68.1609|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|845|850|835|830|830||820|805|815|835|850|840|840|840|830|850|805|800|800|795|775|780|785|785||780|780|775|800|790|780|755|750|735|725|735|735|785|735|745|790|785|840|900|880|705|710|715|715|690|690|685|695|680|||680|690|700|||680|710|725|705|705|705|665|665|670|660||660|660|655|660|655|640|630|670|645|635|615|610|610|615|615|615|615|610|610|600|595|580|570|560|555|550|560||||570|575|570|565|560|560|565|545|550|550|530|530|540|525|525|515|510|510|510|500|510|510|505|505|510|510|525|535|535|550|560|560|515|535|570|585|580|570|580|585|580|580|610|580|580|580|560|||555|550||550|560|550|545|545|545|535|535|515|515||545|550|555|535|530|530|530|525|510|535|540|540|540|545|540|545|540|525|520|498|498|500|500|500|505|500|500|500|505|505|510|515|500|498|488|492|496|510|510|500|498|490|488||488|496|490|486||||480|478|470|470|474|474|478|492|480||505|535|540||550|530|530|530|555|550|535|530|535|540|530|545|515|505||498|505|520|500|470|432|436
06434|101334|/equities/bank-permata-t|JKSE|1992.9|1984.2|1984.2|2001.6|2010.4||1984.2|1966.7|1975.4|1966.7|1992.9|2054.1001|2062.8|2089|2062.8|2097.8|2080.3|2089|2071.6001|2054.1001|2132.8|2054.1001|1984.2|1966.7||1923|1975.4|1975.4|1931.7|1905.5|1914.2|1896.7|1879.3|1914.2|2054.1001|2202.7|2360|2089|2097.8|2255.1001|2368.8|2290.1001|2316.3|2386.2|2412.5|2517.3|2534.8|2578.5|2499.8999|2569.8|2491.1001|2508.6001|2587.3|2456.2|||2639.7|2657.2|2622.2|||2797|2447.3999|2298.8|2290.1001|2193.8999|2333.8|2255.1001|2185.2|2176.5|2176.5||2132.8|2115.3|2027.9|2115.3|2141.5|2027.9|1861.8|1975.4|1966.7|1949.2|1949.2|1957.9|1949.2|1957.9|1966.7|1966.7|1966.7|1966.7|1966.7|1940.5|1888|1861.8|1853|1826.8|1791.9|1853|1700.1||||1774.4|1835.6|1835.6|1966.7|2106.5|1879.3|2019.1|2167.7|2325|2491.1001|2228.8999|1791.9|1381|1197.5|1031.4|1022.7|987.7|987.7|1013.9|1013.9|1027|1005.2|1013.9|1088.2|1158.2|1162.5|1158.2|1158.2|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1153.8|1140.7|1105.7|1105.7|||1105.7|1101.3||1101.3|1070.7|1066.4|1079.5|1083.9|1079.5|1083.9|1083.9|1097|1097||1097|1088.2|1105.7|1105.7|1110.1|1105.7|1114.4|1118.8|1114.4|1114.4|1114.4|1114.4|1114.4|1114.4|1118.8|1114.4|1114.4|1114.4|1110.1|1105.7|1105.7|1105.7|1105.7|1110.1|1110.1|1105.7|1105.7|1105.7|1105.7|1110.1|1114.4|1110.1|1105.7|1101.3|1097|1260|1250|1255|1255|1260|1260|1265|1275||1275|1275|1265|1280||||1260|1260|1255|1230|1230|1235|1220|1215|1220||1215|1220|1220||1230|1220|1220|1215|1210|1220|1190|1170|1225|1220|1205|1205|1195|1110||1070|1090|1130|1090|1075|1000|1000
06435|101218|/equities/bank-qnb-kesaw|JKSE||||||||||270||242|163|112|116|104|90|86|88|93|100|102|100|100||99|97|100|98|98|98|97|96|94|95|98|102|103|103|103|103|103|102|105|104|103|102|105|102|104|104|105|107|103|||101|102|101|||101|102|104|104|103|106|102|100|104|106||104|107|105|111|106|108|108|111|112|112|112|113|113|110|113|112|115|117|116|116|118|118|115|117|120|120|120||||120|120|122|119|126|133|124|124|125|93|69|72|71|70|72|68|68|68|68|69|72|67|71|71|71|68|70|68|70|72|70||71|70|71|71|73|74|72|72|72|72|73|75|75|70|75|||76|74||74|74|73|70|73|73|72|72|72|72||73|74|73|74|74|73|72|72|72|74|72|72|72|72|72|71|72|76|67|66|68|65|67|68|68|68|67|66|69|70|69|68|71|71|68|68|69|70|66|65|64|65|62||62|63|63|65||||62|61|65|64|61|64|61|64|61||65|61|62||61|62|60|51|54|57|61|64|65|68|73|74|77|80||84|85|90|96|103|110|111
06436|101356|/equities/bri-agroniaga|JKSE|1257.24|1252.35|1247.45|1203.4301|1125.15||1125.15|1105.59|1134.9399|1174.0699|1227.89|1296.37|1320.83|1247.45|1291.48|1369.75|1232.78|1213.21|1134.9399|1051.77|1007.75|1041.99|1022.42|1017.53||1002.85|993.07|934.37|812.07|772.93|777.82|738.69|787.61|733.8|787.61|846.31|909.91|978.4|1051.77|1130.05|1213.21|1125.15|1208.3199|1296.37|1379.54|1448.02|1501.84|1281.7|1198.53|1183.86|1120.26|1017.53|963.72|944.15|||||||||||919.69||782.72|768.04|758.26|689.77|640.85||635.96|640.85|621.28|591.93|587.04|513.66|523.44|444.19|434.41|422.67|420.71|414.84|414.84|412.88|410.93|407.01|403.1|383.53|379.62|371.79|367.88|363.96|363.96|363.96|348.31|358.09|356.14||||350.27|342.44|338.52|362.01|387.44|391.36|407.01|416.8|448.1|434.41|338.52|322.87|318.96|322.87|318.96|320.91|307.22|297.43|303.3|291.56|295.48|305.26|281.78|279.82|279.82|297.43|313.09|315.04|320.91|332.65|344.4|313.09|283.73|303.3|324.83|342.44|358.09|354.18|365.92|371.79|360.05|360.05|354.18|371.79|326.78|324.83|297.43|||293.52|273.95||262.21|258.3|232.86|232.86|228.94|225.03|225.03|213.29|201.55|211.33||223.07|234.81|213.29|213.29|211.33|217.2|213.29|213.29|213.29|213.29|211.33|209.38|148.72|146.76|136.98|137.95|141.87|140.89|122.3|118.39|120.34|118.39|119.36|120.34|119.36|118.39|117.41|119.36|121.32|122.3|120.34|121.32|116.43|114.47|114.47|120.34|123.28|130.13|129.15|123.28|121.32|119.36|117.41||114.47|115.45|115.45|114.47||||113.49|116.43|109.58|108.6|112.52|104.69|105.67|110.56|110.56||118.39|93.93|94.9||94.9|93.93|94.9|90.01|94.9|95.88|90.99|92.95|99.8|94.9|90.99|96.86|97.84|90.99||90.01|95.88|95.88|90.01|90.01|90.01|90.01
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|4575.6001|4487.7998|4497.5|4448.7002|4429.2002||4478|4448.7002|4614.6001|4585.2998|4614.6001|4624.2998|4682.8999|4604.7998|4585.2998|4556|4595.1001|4624.2998|4643.8999|4487.7998|4536.5|4507.2998|4546.2998|4585.2998||4517|4487.7998|4390.2002|4341.3999|4312.1001|4263.3999|4253.6001|4156.1001|3863.3999|4078|4312.1001|4390.2002|4507.2998|4497.5|4565.7998|4653.6001|4536.5|4497.5|4429.2002|4439|4604.7998|4634.1001|4556|4302.3999|4195.1001|4107.2998|4058.5|4136.5|4048.7|||4029.2|4068.2|4058.5|||3853.6001|4019.5|4107.2998|4165.7998|4204.7998|4195.1001|4136.5|4165.7998|4156.1001|4224.2998||4234.1001|4243.8999|4165.7998|4195.1001|4146.2998|3970.7|3892.6001|4165.7998|4117|4146.2998|3980.3999|3912.2|3892.6001|3882.8999|3873.1001|3834.1001|3834.1001|3863.3999|3824.3|3853.6001|3678|3492.6001|3385.3|3278|3209.7|3278|3219.5||||3248.7|3209.7|3190.2|3121.8999|3151.2|3131.7|3151.2|3131.7|3229.2|3209.7|3073.1001|3073.1001|3043.8999|3034.1001|3004.8|3102.3999|3034.1001|2985.3|2985.3|2926.8|2946.3|3004.8|2965.8|2936.6001|2975.6001|3024.3999|3073.1001|3112.2|3092.6001|3160.8999|3229.2|3219.5|2936.6001|3102.3999|3297.5|3424.3999|3414.6001|3395.1001|3463.3999|3502.3999|3395.1001|3414.6001|3560.8999|3570.7|3609.7|3551.2|3434.1001|||3434.1001|3258.5||3200|3219.5|3112.2|3053.6001|3024.3999|2985.3|3014.6001|2965.8|2926.8|2897.5||3034.1001|3024.3999|3024.3999|3014.6001|3014.6001|3024.3999|3014.6001|2975.6001|2956.1001|3024.3999|3053.6001|3053.6001|3053.6001|2975.6001|3024.3999|3063.3999|2956.1001|2956.1001|2956.1001|2965.8|2965.8|2956.1001|2956.1001|2907.3|2946.3|2965.8|2936.6001|2907.3|2956.1001|2985.3|2965.8|3004.8|2887.8|2819.5|2731.7|2829.2|2926.8|3131.7|3092.6001|2887.8|2956.1001|2936.6001|2950||2700|2640|2520|2470||||2320|2250|2160|2210|2330|2440|2470|2600|2580||2600|2610|2600||2610|2560|2570|2610|2630|2790|2650|2690|2760|2660|2580|2730|2770|2700||2750|2820|2950|2910|2830|2800|2900
06438|101337|/equities/bank-sinarmas|JKSE|600|630|675|700|750||805|865|930|995|875|670|640|685|670|660|645|645|655|645|650|640|640|625||625|635|635|605|570|560|560|535|520|520|520|520|520|520|520|520|520|520|520|520|520|520|520|520|505|490|486|480|472|||500|500|500|||500|482|456|450|452|440|434|430|430|440||440|450|470|472|480|470|484|472|468|476|484|480|478|474|460|460|470|486|488|482|472|470|452|456|470|478|470||||488|478|468|468|476|460|460|478|460|466|460|478|462|470|484|480|480|476|472|456|454|452|470|478|450|476|480|480|488|476|464|452|462|496||500|496|494|500|500|500|500|505|500|500|500|505|||500|500||505|500|500|505|500|500|500|500|505|505||500|515|505|515|500|500|510|500|520|510|500|515|496|500|500|500|515|505|494|494|486|510|494|500||480|498|490|474||494|478|460||480|484|466|474|486|476|462|460|460|||476|452|474||||468|460||460|472|470|496|474|474||460|456|480||462|484|456|478|478|458|480|450|460|476|488||500|474||494|480|500|500||472|500
06439|101339|/equities/bank-tab-pensi|JKSE|2900|2900|2890|2890|2890||2880|2890|2900|2900|2900|2900|2920|2890|2870|2900|2890|2830|2850|2820|2880|2850|2890|2870||2820|2800|2850|2830|2800|2790|2700|2760|2570|2610|2680|2700|2760|2750|2890|2890|2780|2940|2930|3030|3180|3180|3190|3110|3130|3170|3100|3100|3050|||3070|3100|3050|||2980|3120|3260|3280|3250|3200|3200|2950|2850|2750||2670|2640|2600|2600|2600|2540|2600|2670|2650|2550|2490|2430|2440|2390|2410|2390|2390|2370|2380|2380|2320|2300|2290|2230|2250|2220|2230||||2240|2260|2220|2200|2220|2250|2250|2230|2230|2260|2230|2230|2220|2200|2200|2200|2150|2150|2150|2150|2140|2150|2020|2090|2120|2100|2100|2150|2190|2200|2230|2180|1950|2050|2200|2290|2250|2270|2290|2330|2220|2370|2400|2420|2410|2380|2330|||2320|2300||2300|2310|2230|2230|2200|2170|2200|2200|2150|2150||2290|2200|2200|2180|2180|2180|2170|2170|2170|2170|2160|2170|2170|2160|2150|2180|2160|2150|2170|2150|2130|2120|2140|2120|2110|2100|2130|2130|2140|2160|2170|2160|2050|2050|1975|2060|2130|2250|2110|2070|2030|1890|1855||1830|1820|1820|1810||||1805|1790|1760|1820|1770|1790|1840|1830|1830||1820|1820|1810||1790|1760|1750|1785|1810|1820|1805|1800|1840|1810|1800|1800|1800|1890||1840|1950|2000|1900|1780|1850|1850
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1890|1920|1955|1965|1945||1905|2000|2120|2080|2060|2090|2130|2060|2020|2090|1980|1935|1890|1835|1845|1865|1860|1740||1725|1725|1735|1790|1745|1710|1710|1655|1505|1515|1595|1630|1670|1740|1785|1840|1775|1780|1810|1830|1860|1865|1885|1850|1820|1805|1730|1790|1705|||1695|1755|1765|||1735|1860|1945|1905|1885|1845|1825|1715|1700|1705||1710|1720|1700|1715|1720|1645|1620|1735|1710|1700|1705|1680|1660|1680|1645|1640|1630|1570|1565|1595|1575|1535|1425|1390|1370|1395|1370||||1370|1385|1320|1260|1280|1285|1285|1275|1310|1310|1240|1240|1220|1220|1220|1240|1205|1180|1205|1165|1185|1185|1145|1130|1140|1190|1240|1285|1290|1330|1360|1335|1225|1315|1405|1500|1535|1515|1565|1565|1530|1545|1555|1565|1550|1525|1495|||1500|1450||1435|1455|1395|1335|1315|1310|1315|1265|1220|1180||1265|1260|1265|1265|1265|1290|1280|1255|1235|1300|1310|1310|1275|1305|1285|1305|1225|1225|1220|1230|1240|1235|1240|1185|1195|1160|1085|1065|1100|1105|1100|1125|1100|1060|960|1015|1090|1160|1075|950|970|950|760||760|785|770|765||||750|760|720|725|740|770|815|855|840||870|865|840||830|815|810|805|825|880|855|870|905|925|895|945|925|910||910|940|975|900|850|795|800
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|3630|3640|3710|3740|3750||3630|3610|3660|3650|3910|3920|3920|3910|3780|4000|3890|3910|3830|3790|3790|3700|3760|3420||3320|3310|3320|3340|3380|3400|3560|3510|3300|3310|3290|3210|3300|3440|3580|3690|3640|3470|3520|3600|3630|3700|3730|3700|3750|3820|3770|3850|3720|||3710|3810|3800|||3580|3510|3750|3880|3960|3980|3950|3920|3900|3850||4000|4180|4120|4190|4120|4110|4100|4220|4250|4250|4250|4080|4080|4160|4200|4310|4360|4240|4250|4240|3970|3890|3830|3730|3680|3790|3600||||3660|3750|3820|3850|3760|3700|3660|3670|3760|3750|3580|3470|3310|3300|3270|3350|3350|3240|3210|3070|3050|3070|2970|2990|3140|3150|3240|3350|3350|3360|3320|3400|3170|3400|3650|3710|3700|3650|3780|3750|3750|3570|3830|3850|3740|3700|3760|||3850|3830||3800|3980|3870|3810|3620|3570|3570|3510|3310|3210||3380|3200|3190|3150|3160|3200|3160|3160|3150|3140|3190|3210|3200|3200|3160|3210|3090|3080|3140|3110|3100|3110|3180|3010|3060|3100|3160|3100|3200|3230|3170|3150|3130|3050|2970|2870|2960|3160|3200|3020|3100|2980|2870||2620|2500|2350|2300||||2280|2280|2060|2020|2070|2170|2220|2340|2170||2290|2310|2050||1930|1900|1875|1955|2090|2160|1950|2050|2160|2070|2220|2380|2550|2740||2640|2600|2270|1800|1790|1850|1985
06442|101340|/equities/bank-victoria|JKSE|218|234|250|268|288|||||||||240||200|175|166|150|150|159|127|121|119||116|117|117|117|116|117|113|113|103|110|111|113|114|117|121|123|119|124|127|129|127|132|127|126|135|123|117|114|110|||114|120|125|||121|120|112|110|108|108|107|107|106|108||109|107|105|105|106|104|104|105|105|104|104|104|104|103|103|102|102|100|101|103|102|102|99|100|100|92|93||||100|99|104|107|109|109|105|93|96|95|68|62|62|61|61|61|60|62|60|63|63|63|63|64|63|64|64|65|65|66|65|67|62|63|64|68|67|65|67|68|67|67|68|65|67|67|62|||63|63||63|63|61|59|60|60|59|58|58|57||59|61|61|59|58|57|59|62|65|67|66|69|68|68|68|65|67|68|68|66|66|65|66|66|67|67|69|68|67|69|68|68|68|66|68|66|68|72|72|70|68|69|69||65|67|65|64||||64|63|59|55|55|56|57|59|57||56|56|55||56|56|55|55|54|55|54|55|56|57|55|58|58|57||57|58|58|58|58|55|56
06443|101341|/equities/bank-windu-k-i|JKSE|162|163|165|158|154||153|162|165|171|183|157|155|151|149|148|140|141|144|143|146|145|147|141||135|134|134|135|128|126|124|122|110|117|125|130|130|132|139|146|140|149|159|169|173|169|173|175|188|180|155|165|132|||134|138|136|||136|141|135|133|131|131|131|129|131|133||131|128|124|125|123|121|120|123|122|122|122|123|121|119|120|120|120|117|119|119|117|116|117|115|117|118|114||||116|116|116|116|116|116|119|119|120|121|119|113|113|112|109|109|105|105|106|106|108|107|103|104|108|113|116|117|118|121|121|121|112|120|126|131|130|128|129|134|134|134|138|140|135|137|129|||125|124||124|125|125|126|127|125|126|125|128|128||133|132|135|135|135|137|138|137|139|140|140|140|146|149|148|137|142|142|133|133|134|136|136|133|130|129|133|126|128|131|130|118|117|115|113|117|119|119|120|117|117|118|116||117|117|118|114||||114|114|111|111|112|111|114|105|105||104|100|102||105|101|103|96|95|100|100|105|109|116|85|85|82|84||81|84|86|81|75|72|73
06444|101321|/equities/bank-hmp-sauda|JKSE|781.3|756.5|771.4|717|682.4||726.9|781.3|835.7|895|924.7|791.2|761.5|746.7|702.1|672.5|692.3|687.3|672.5|662.6|662.6|672.5|692.3|717||736.8|697.2|721.9|692.3||692.3|637.9|613.1|608.2|608.2|613.1|613.1|637.9|682.4|731.8|717|736.8|717|717|721.9|726.9|726.9|712|731.8||731.8|736.8|731.8|736.8|||731.8|731.8|776.3|||741.7|771.4|756.5|776.3|781.3|791.2|761.5|761.5|771.4|776.3||776.3|731.8|771.4|771.4|771.4|746.7|746.7|717|751.6|751.6|751.6|746.7|746.7|751.6|741.7|731.8|776.3|766.4|771.4|761.5|756.5|756.5||806||786.2|746.7|||||791.2|786.2|741.7|731.8|717|746.7||||801|801|801|801||||||801|791.2||791.2|||791.2|791.2|791.2|791.2|761.5||791.2|751.6|702.1|741.7|791.2||786.2|791.2|791.2|771.4|||771.4|786.2|806|721.9|||741.7|741.7||741.7|791.2|731.8|731.8|731.8|731.8|781.3|741.7|781.3|721.9|||741.7|741.7|761.5||712|726.9|717|||766.4|731.8|692.3|726.9|746.7|746.7|751.6|751.6|721.9|741.7|692.3||692.3|642.8|652.7|692.3|692.3|657.6|672.5|692.3|702.1|751.6|721.9|731.82|721.93|672.48|721.93|771.37|761.48|781.26|801.04|801.04|830.71||865.32|929.6|855.43|865.32||||929.6||890.05|929.6|796.1|855.43|909.83|964.22|1033.4399||1107.61||||||||||||969.16|1033.4399|840.6|736.76||791.15||741.71|||791.15|721.93||
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|472.71|435.39|464.41|489.29|514.17||543.2|534.9|559.78|601.25|630.28|667.59|659.3|688.33|626.13||580.52|435.39|388.12|383.14|401.39|331.72|328.41|330.07||331.72|333.38|318.45|283.62|267.04|265.38|265.38|270.35|265.38|265.38|275.33|290.26|291.92|280.31|290.26|293.58|293.58|290.26|286.94|295.23|285.28|286.94|308.5|331.72|325.09|247.13|240.5|245.48|240.5|||233.87|243.82|245.48|||247.13|245.48|243.82|245.48|245.48|248.79|267.04|286.94|308.5|331.72||338.36|253.77|252.11|253.77|255.43|252.11|253.77|253.77|253.77|255.43|255.43|262.06|253.77|263.72|252.11|250.45|258.74|267.04|265.38|262.06|262.06|258.74|267.04|270.35|281.97|290.26|288.6||||301.87|278.65|275.33|293.09|293.09|314.41|330.4|310.86|257.57|239.8|239.8|238.03|238.03|239.8|239.8|239.8|239.8|238.03|238.03|239.8|230.92|238.03|238.03||225.59|223.82|238.03|238.03|238.03|238.03|236.25|238.03||236.25|230.92|239.8|241.58||232.7|239.8|234.47|243.36|241.58|245.13|243.36|243.36|259.34|||259.34|259.34||248.69||248.69|264.67|245.13|257.57|255.79|255.79|248.69|250.46||266.45|266.45||261.12|262.9|259.34|255.79|262.9|268.23|259.34|259.34|266.45|257.57|257.57|250.46|248.69|252.24|248.69|245.13|229.15|216.71|207.83|211.38|213.16|218.85|215.14|222.56|233.69|222.56|220.71|211.44||215.14|204.02|204.02|204.02|204.02|207.73|204.02|204.02|204.02|205.87|204.02||204.02|204.02|204.02|204.02||||204.02|204.02|191.03|204.02|204.02|204.02|204.02|215.14|204.02||204.02|218.85|218.85||233.69|231.84|241.11|233.69|241.11|250.38|222.56|237.4|242.96|233.69|250.38|246.67||||||259.66|268.93|244.82|242.96|242.96
06446|101342|/equities/baramulti-suks|JKSE|1550|1600|1600|1550|1480||1485|1485|1485|1505|1500|1475|1500|1490|1550|1480|1590|1550|1550|1610|1565|1615|1570|1560||1460|1530|1535|1590|1585|1500|1500|1550|1405|1435|1480|1555|1480|1550|1635|1600|1550|1600|1600|1600|1600|1620|1620|1575|1585|1560|1570|1650|1685|||1690|1655|1650|||1655|1675|1695|1690|1685|1675|1710|1705|1700|1700||1755|1700|1695|1700|1680|1620|1600|1595|1520|1480|1450|1435|1390|1380|1400|1385|1350|1350|1360|1355|1350|1340|1380|1340|1330|1355|1370||||1350|1350|1365|1360|1410|1410|1370|1350|1365|1345|1380|1400|1390|1390|1395|1380|1390|1400|1390|1410|1300|1385|1375|1400|1370|1390|1430|1400|1405|1410|1405|1425|1350|1365|1460|1485|1465|1375|1410|1400|1390|1385|1430|1410|1445|1455|1560|||1380|1380||1350|1300|1275|1270|1270|1275|1275|1275|1300|1270||1290|1300|1300|1290|1260|1255|1250|1270|1295|1300|1325|1320|1280|1330||1300|1280|1275|1300|1295|1350|1355|1440|1430|1390|1370|1350|1440|1395|1360|1460|1465|1450|1380|1380|1260|1330|1395|1215|1170|1200|1165|1150||1145|1165|1210|1195||||1200|1290|1260|1250|1200|1200|1125|1205|1295||1390|1490|1550||1540|1590||1550||1500|1535|1555|1660|1600|1675|1600|1600|1675||1765|1675|1755||1850||
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|1005.77|1005.77|1020.7|1020.7|1015.72||995.81|985.85|1020.7|1015.72|1020.7|1040.62|1045.6|1055.5601|1015.72|1030.66|1020.7|1015.72|1015.72|1015.72|1050.58|1075.47|1155.14|1155.14||1105.35|1125.26|1115.3|1150.16|1095.39|1090.41|1060.53|960.95|846.44|866.35|926.1|985.85|936.06|960.95|1000.79|1035.64|946.02|995.81|1060.53|1115.3|1135.22|1155.14|1160.12|1150.16|1125.26|1120.28|1085.4301|1085.4301|1050.58|||1060.53|1135.22|1189.99|||1125.26|1204.9301|1244.76|1224.84|1224.84|1244.76|1199.95|1219.86|1189.99|1189.99||1180.03|1110.3199|1100.37|1100.37|1065.51|1010.74|1035.64|1105.35|1065.51|1035.64|1015.72|951|941|946|926|926|926|926|946|946|916|916|911|886|871|896|866||||891|901|916|881|881|881|881|876|886|861|812|831|836|831|836|836|836|797|772|692|662|672|642|632|652|667|682|732|757|767|777|727|692|742|797|802|772|767|802|827|812|836|876|881|891|886|896|||916|906||896|906|911|876|866|876|896|856|856|881||881|946|1016|1090|1160|1155|1170|1200|1230|1230|1220|1240|1225|1215|1210|1185|1160|1155|1160|1145|1130|1135|1150|1115|1140|1135|1175|1165|1145|1145|1125|1190|1210|1185|1160|1165|1165|1220|1295|1295|1300|1305|1324||1250|1260|1215|1225||||1145|1160|1155|1135|1115|1170|1200|1195|1195||1280|1364|1349||1399|1344|1225|1180|1200|1170|996|936|956|971|946|971|901|891||886|916|946|941|846|702|702
06448|102974|/equities/batavia-prospe|JKSE||||||||||||716.7||||||720|720|720|720|720|733.3|733.3||||||||||766.7|||800|||800||||776.7||||776.7|||||776.7|||||||||||||766.7|||||766.7|||||||||||||||||||766.7||||||||||||||||||||||||||||||766.7|766.7|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|54.36|51.92|50.09|45.81||48.86|50.09|51.31|50.09|47.03|47.03|46.42|46.42|46.42|46.42|45.81|45.81|45.81|45.81|46.42|46.42|45.2|44.59||47.03|46.42|46.42|45.81|45.81|45.2|46.42|46.42|45.2|45.2|45.81|45.81|45.2|45.81|47.64|47.64|48.25|48.25|48.25|48.25|47.03|47.64|47.03|45.81|46.42|46.42|47.03|48.86|48.86|||47.64|47.03|46.42|||78|78|79|78|80|78|80|78|80|79||78|75|77|78|77|75|76|80|79|79|80|77|77|78|80|82|87|83|84|78|82|81|82|82|83|89|80||||80|86|86|86|86|86|80|82|84|85|80|83|85|80|80|79|82|82|78|76|79|79|76|80|78|76|77|80|78|81|79|80|75|77|77|80|75|78|79|81|81|80|76|78|80|78|80|||79|80||78|81|87|93|69|70|70|70|71|73||72|75|70|70|72|73|73|73|76|72|72|72|74|75|80|74|76|75|78|76|73|73|71|76|75|80|77|81|79|80|85|75|76||75|72|75||74||75|75|76||77|82|80|80||||84|84|78|80|83|78|79|84|80||80|82|80||84|79|82|83|67|71|75|78|77|79|80|79|77|79||78|80|86|83|83|81|86
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|226|222|230|222|224||224|224|226|224|230|234|236|224|222|238|252|258|270|260|260|270|270|270||270|234|250|240|254|252|226|234|234|240|250|240|254|270|288|302|296|298|320|320|316|300|286|286|260|238|238|236|236|||236|234|224|||234|234|238|226|236|218|232|236|236|234||236|234|236|236|234|228|222|196|194|194|190|186|195|191|198|195|190|194|197|196|195|198|200|197|194|194|195||||196|198|197|208|214|216|220|214|216|208|208|202|202|208|210|214|202|208|208|206|208|216|218|212|214|208|206|214|230|244|246|260|240|250|256|274|294|316|336|346|342|342|340|332|324|316|316|||316|314||312|308|300|300|290|276|280|270|260|250||250|246|238|232|230|232|240|226|226|218|232|240|232|236|230|240|240|242|238|234|230|222|230|218|228|244|260|276|288|278|276|274|250|234|234|236|240|250|246|244|242|248|242||244|246|242|240||||236|240|234|230|226|222|236|246|238||242|246|238||230|226|218|224|214|230|226|224|230|234|240|230|232|238||238|234|250|250|224|224|228
06452|101344|/equities/bayan-resource|JKSE|12800|12975|13000|13000|13000||13000|12250|12200|13000|13975|13975|||13225|13250|13250|13025|14000|||13325||13750|||14000|13975|14150|14700|14500|14500|14500||14500|14700|15200|15200|||15600|15525|15500|15800|15250|15875|15900|16000||15475|15475|15475|15450|15475|||14175|14000|14425||||14525||14500|14000|14700|14800|15800|15850|||15800||15750|15750||15500|15500|15350|14400||14500||||14300|14300||13700|13750|13750|13750|13600|13500|12950|12800||12200||||12450||||12500|12500|||12375|||||||||12625||||||||12650|12500|12450|||12500|12500|12000|11175|12000|12000|12000|12600|12650|12600|12950|12850|12500|13000|13400|13100|13600|||13600|13400||13475|13275||13275|13150|13200||13500|13350|13200||13075|13075|12800|12650|13450|12600|13250|12500|12575|11800|11775|11825|11925|12800|12400|12275|12950|12950|13500|14000|12475|12475|12525|12525|12000|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||1040|1040|1080|||1080|1070||1070|1070|1050||1070|||1070|1070|1080||1135|1065|1055|1055|1110|1185|1010|||1050|||980|980|930|1000|1025|1030||1105|1110|1120|1200||1115|||1115||1120||||1120|1120|1150|||1200|||1200||1200|1210|1200|1200||1020|1050||1100|1100|1045|1045|1050|1010|1050|1100|1110|1110||1160||||||||||||||1160|1160||1160|1140|1140|1140|1140|1195|1195|1195||||1195|1140|1140|1140|1140||1140||1150|1150|1150|1150|1160|1170|1175|||||1180|1005|||1010|1045|1110|1065|1110|1090|1070|||1050|||1005|1005|1005|1020|1000|1025|1075||1100|||950|1020||1070||1145|1020|1020||1000|1020||1095|1050|1000|1045|1045|960|1010|1075|1055|1045|1000|1070|1035|1045|1025|1025|980|980|965|1005|985|1000|975|||1000|990|945|950||||950|1000|1010|1020||||980|975|930|975|935|975|950|930|930||900|945|950||955|925|930|1000|960|980|995|955|920|905|970|975|930|995||1060|1115||1195|945|950|920
06454|101345|/equities/bekasi-asri-pe|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|51|54|57|61|50||50|50|50|||||50|50||50||50|||50||50||50||50|50||50|
06455|101346|/equities/bekasi-fajar-i|JKSE|160|162|161|162|158||155|154|155|155|156|160|162|158|157|162|161|164|165|164|165|164|166|162||161|159|163|161|155|156|150|149|136|136|143|148|158|162|169|175|173|173|180|184|186|188|185|184|186|185|178|179|169|||180|187|186|||184|192|204|202|199|199|197|197|199|187||187|188|186|190|184|175|181|192|191|188|186|182|181|173|175|171|168|166|167|170|171|169|165|164|166|177|175||||179|182|179|174|175|175|180|176|171|173|169|171|172|172|170|175|167|163|167|164|171|171|170|168|166|161|169|181|173|156|157|151|142|152|158|154|152|145|148|154|152|147|139|123|123|121|116|||118|119||121|121|121|120|117|116|119|113|112|115||121|125|127|125|124|122|122|124|122|120|124|116|116|117|116|120|117|117|116|115|111|111|114|114|121|123|126|120|127|125|125|123|111|110|108|109|115|123|125|114|114|105|104||100|103|97|93||||93|96|95|98|96|97|103|106|106||108|108|107||110|106|111|114|120|128|137|147|146|137|132|138|138|136||119|115|118|110|104|95|96
06456|101220|/equities/bentoel-int-in|JKSE|310|314|314|314|312||310|310|310|310|302|304|300|300|290|290|288|288|298|290|294|300|304|294||302|302|300|288|304|304|290|292|276|280|300|300|302|320|342|346|340|344|350|358|352|342|360|372|340|326|326|312|328|||340|346|344|||350|352|358|358|370|374|370|352|362|356||368|354|370|366|364|360|362|370|374|372|370|362|370|378|366|362|362|364|350|354|364|360|354|354|360|340|344||||340|328|348|352|362|360|350|328|322|320|334|342|334|350|350|362|362|360|382|404|432|408|402|400|418|448|480|515|510|476|480|470|505|540|575|550|580|575|560|585|575|580|550|468|370|300|250|||242|248||246|230|246|264|226|220|230|224|224|220||236|228|220|220|234|220|230|238|228|230|220|224|224|224|236|222|234|224|238|226|238|224|230|232|230|234|238|230|246|220|226|242|216|222|230|240|240|256|224|224|222|236|236||234|248|240|240||||240|256|240|256|258|276|260|278|||278||256||256|256|272|250|250|250|250|230|240|236|252|220|210|222||222|236||244|260|236|236
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|95|76|61|49|36||27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|690|685|685|690|695||680|675|670|675|675|680|680|685|680|690|690|690|690|685|690|680|705|710||715|710|715|705|695|695|705|705|715|710|705|715|690|675|675|675|670|670|675|680|675|670|680|680|690|685|680|695|695|||695|695|690|||685|690|700|705|700|715|715|720|715|715||710|705|705|715|710|700|695|700|700|685|690|695|700|700|700|690|680|670|675|685|675|670|660|645|640|630|640||||640|640|635|630|630|625|620|600|605|610|615|610|605|615|610|605|590|585|580|575|570|565|560|560|560|560|570|570|565|570|575|570|550|555|560|555|550|550|550|550|550|550|555|550|550|550|545|||545|535||535|540|540|530|525|525|525|515|505|505||510|505|510|505|505|510|505|500|500|500|498|498|496|494|494|496|496|496|498|498|498|498|505|500|505|500|510|510|515|510|505|510|505|500|498|498|498|505|510|510|505|505|500||498|492|488|486||||484|492|490|490|490|490|492|492|490||494|496|494||492|492|490|488|488|484|478|476|478|476|474|480|480|474||472|470|470|468|466|466|466
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|||1150|1190|1160||1140|1150|1200|1170|1170|1200|1200|1230|1175|1175|1070|1150|1150|1200|1200|1195|1190|1150||1200|1140|1100|1150|1120|1175|1100|1155|1085|1100|1155|1030|995|990|990|1035|1000|975|1045|1000|1030|1025|1100|||1150|1120|1045|1120|||1200|1135|1040|||1040|1050|1110||1125|1110||||||1100|1090||||1135|1125|1100|1100|||1100|1130|1100|1130|1140|1100|1100|1100|1090|1090|1090|1100|1080|1080|1090|1125||||1060|1120|1145|1100|1100|1050|1050|1050|1100|1125|1065|1140|1100|1100|1100|1010|1085|1060|1010|960|965|910|895|895||960|965|925||965|985|990|960|925||965||||||975|995|950||||||||||950|970|||930||||||930|930|930|940|930|930||930|||1000||1000|995|||975||1000|1000||1000|1015|||1090||1170||1180||1215|1245|1305|||1280|1190|1120|1150|1000||1000||1000||||||||1075|1055||1030||||1000||||||1000|||||||||||||||||||||
06461|101350|/equities/betonjaya-manu|JKSE|294|286|288|286|286||290|284|284|280|284|284|290|284|284|284|292|290|290|290|290|288|288|296||302|288|290|290|290|300|304|300|294|290|278|294|296|294|300|300|276|292|296|290|294|290|290|294|282|282|278|290|282|||294|312|272|||272|282|280|262|252|246|244|240|242|226||226|230|222|228|224|226|214|214|220|222|220|214|222|208|202|200|200|196|198|196|196|196|200|196|196|196|194||||200|202|194|195|194|194|187||194|194|195|195|191|188|180|176|176|176|176|176|183|175|179|185|185|178|179|186|186|169|168|168|170|170|178|178|175|175|174|175|169|170|178|172|180|178|171|||171|170||162|164|166|163|163|161|164|160|165|175||180|181|181|183|183|190|188|190|188|175|185|185|185|188|185|187|182|179|174|180|177|177|173|186|200|150|142|142|151|150|150|151|160|153|160|158|156|151|150|145||145|||148|146|140|145||||145|146|145||145|145|148|145|150||151|145|151||150||142|142|142|146|151|153|163|163|160|159|160|161||161|170|169|165|126|125|117
06462|101351|/equities/bfi-finance-in|JKSE|765|750|765|775|770||705|680|660|655|655|675|680|680|670|700|700|715|710|705|715|710|705|675||665|675|675|685|665|660|675|675|650|630|650|660|705|710|725|710|635|600|610|580|580|585|600|610|625|620|605|595|560|||550|560|570|||492|482|420|412|406|406|398|404|392|390||402|398|388|394|386|376|372|394|398|400|398|392|400|402|400|388|384|386|388|388|388|386|382|380|380|374|376||||374|378|374|372|374|378|382|380|384|384|384|380|380|382|380|384|380|370|394|390|370|354|340|342|352|354|358|364|366|372|382|382|350|366|386|408|408|408|408|408|396|390|416|408|408|410|380|||362|344||338|336|350|322|278|276|276|276|274|272||274|270|276|262|268|266|258|262|260|272|272|272|268|276|272|270|270|282|282|282|280|280|280|284|286|282|280|286|286|284|282|286|292|290|294|304|310|320|308|300|302|306|302||296|288|282|276||||278|288|286|286|290|288|290|286|288||290|286|306||324|314|326|300|314|314|304|316|304|314|306|324|324|322||314|312|290|274|268|236|232
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|615|615|615|615||595|585|580|590|600|615|615|610|610|615|595|615|620|620|625|635|630|625||620|615|615|625|625|625|645|650|635|640|645|655|655|650|665|685|680|675|685|695|690|635|625|615|620|625|620|630|615|||610|605|600|||605|610|605|605|625|620|630|640|635|630||645|665|665|675|685|665|665|675|665|670|680|655|655|645|630|595|565|565|545|545|555|590|585|575|575|570|570||||585|575|575|565|555|525|510|490|486|478|468|476|478|486|490|488|484|484|486|484|486|486|486|480|488|480|480|474|482|484|486|496|482|486|486|464|454|444|454|456|448|438|432|428|450|450|446|||444|446||450|442|438|440|438|440|442|442|438|434||438|436|438|438|434|434|434|428|436|434|434|430|424|434|432|436|440|440|442|440|442|440|440|432|440|440|450|444|424|420|416|420|408|396|390|396|400|396|390|388|386|382|378||374|376|374|368||||368|364|350|348|350|342|330|310|306||306|302|296||300|300|298|296|286|270|266|272|240|210|187|139||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE|58|57|56|57|56||56|58|54|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|51|51|51||51|50|50|50|50|51|50|51|51|51|52|52|51|51|51|51|54|51|51|51|52|52|52|51|51|51|51||||52|52|53|53|52|52|53|53|53|53|56|55|56|55|54|54|53|53|52|50|50|53|52|55|55|54|55|55|53|53|56|57|58|58|60|62|59|58|59|61|58|59|61|65|65|62|62|||60|63||60|64|64|65|66|65|69|68|64|67||60|59|59|58|59|58|55|52|54|54|55|58|56|57|56|59|57|57|57|55|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|52|50|50||50|50|||50|||50|50||||50|50||||50||50||50|50|50||
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|90|91|88|88|86||87|91|88|86|86|87|87|85|87|88|87|89|89|89|89|89|90|89||88|88|90|90|90|89|88|85|81|85|85|91|93|98|101|106|106|107|104|109|111|106|106|104|108|105|101|101|99|||101|104|101|||100|106|107|111|113|111|110|113|104|104||103|109|111|112|110|112|106|108|110|111|119|123|124|116|110|113|121|106|102|95|93|96|98|99|97|88|84||||84|90|94|90|95|93|90|83|89|93|93|93|92|96|90|93|87|87|93|93|88|86|86|73|74|78|78|77|72|68|72|75|70|67|71|69|67|65|64|64|63|62|62|62|62|59|58|||57|61||65|69|74|79|80|78|74|72|71|72||77|74|77|75|80|81|81|80|80|76|77|78|80|80|82|80|82|82|83|80|78|76|76|77|76|74|73|71|73|75|73|69|70|70|75|80|85|70|68|65|65|62|65||62|62|64|62||||63|66|69|62|63|66|65|69|70||70|68|68||71|69|74|79|84|67|70|75|77|79|80|84|80|83||81|85|91|97|100|107|114
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|165|163|173|161|166||160|161|166|165|162|162|174|160|161|162|164|163|164|163|165|165|173|170||168|164|172|179|159|162|168|175|165|175|150|157|168|169|169|172|184|171|177|180|193|183|183|196|185|173|176|178|183|||173|186|178|||189|189|190|190|179|180|187|186|186|185||192|180|188|190|183|175|162|172|158|154|143|139|138|145|135|137|147|148|148|148|138|136|137|137|144|133|136||||135|137||147|147|143|140|130|135|129|131|139|134|142|135|132|140|136|142|144|149|145|137|146|146|154|147|145|155|148|151|157|140|150|155|154|163|169|168||165|161|170|170|169|176|182|||182|195||198|167||179|182||189|||190||176|169|179|171|174|185|177|180||193|176|171|174|160|172|170|170|169|167|175|168|175|176|161|166|177|155|165|173|185|179|192|194||208|192|204|200|200|185|175|175|177||190|194|196|174||||185||197|192|||||||||||||||||||||||||||||180|175||180
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|75|76|78|78|77||80|77|79|78|78|76|79|77|75|73|74|75|71|75|72|73|75|79||75|70|72|71|72|71|72|71|69|66|70|75|75|76|76|77|76|76|79|80|78|78|77|82|79|77|76|77|76|||76|80|81|||86|83|87|89|84|82|82|76|77|72||72|69|69|68|69|68|69|67|69|69|67|68|68|67|68|68|67|65|65|65|64|63|56|58|61|60|55||||58|61|60|58|62|66|69|67|71|76|81|87|93|81|55|51|52|50|52|51|50|51|52|52|51||50|50|50|50|51|50|50|50|50|51|51|51|52|52|51|52|50|51|52|53|52|||52|54||54|54|52|54|52|54|52|55|52|53||53|53|56|54|53|54|54|53|53|53|55|53|53|51|53||52|52|52|54|54|53|54|52|53|53|52|52|52|52|51|52|53|52|51|52|51|52|52|51|52|50|52||52|51|51|51||||51|51|52|54|55|52|54|51|51||51|53|52||51|51|53|51|53|50|51|50|52||54|52|51|51||53||55|58|54|55|51
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|1410|1395|1380|1380|1375||1350|1325|1310|1285|1290|1310|1300|1280|1290|1310|1335|1340|1355|1360|1375|1375|1375|1355||1340|1345|1335|1320|1335|1325|1320|1300|1290|1285|1300|1325|1315|1320|1325|1325|1335|1335|1335|1335|1330|1325|1305|1315|1300|1280|1340|1340|1365|||1350|1360|1355|||1345|1345|1325|1310|1315|1315|1310|1320|1325|1320||1325|1330|1330|1330|1335|1330|1295|1325|1320|1325|1315|1335|1330|1290|1330|1345|1355|1360|1385|1390|1395|1390|1380|1370|1370|1355|1360||||1375|1370|1365|1375|1375|1375|1345|1330|1320|1340|1335|1380|1360|1395|1420|1515|1515|1520|1525|1460|1370|1365|1370|1365|1360|1345|1330|1365|1380|1385|1390|1370|1350|1360|1395|1400|1380|1380|1400|1395|1410|1405|1400|1410|1410|1425|1440|||1460|1465||1460|1460|1455|1435|1435|1430|1390|1385|1365|1360||1370|1360|1350|1345|1340|1365|1385|1385|1390|1360|1345|1320|1310|1325|1370|1350|1355|1350|1345|1330|1335|1345|1390|1380|1385|1385|1395|1395|1425|1480|1495|1500|1505|1510|1515|1520|1530|1565|1575|1580|1595|1590|1565||1500|1485|1470|1470||||1460|1445|1425|1375|1355|1340|1320|1310|1250||1340|1420|1520||1520|1520|1535|1535|1540||1545|1540|1540||1540|1540|1545|1550||1545|1550|1545|1540|1445|1535|1495
06470|101353|/equities/bisi-internati|JKSE|1160|1115|1160|1150|1130||1130|1130|1130|1115|1120|1120|1125|1130|1125|1120|1115|1105|1120|1120|1130|1115|1135|1130||1120|1115|1125|1130|1120|1120|1130|1100|1105|1105|1105|1105|1155|1215|1225|1210|1155|1135|1140|1120|1120|1065|1055|1040|1045|1030|1035|1025|1025|||1020|1030|1035|||1045|1040|1070|1070|1050|1050|1045|1050|1030|1030||1040|1030|1010|1000|1000|1005|1020|1005|990|985|935|905|905|900|905|900|900|895|895|890|900|900|905|905|890|900|885||||890|890|885|885|880|880|885|885|880|880|895|900|900|905|905|905|900|900|895|870|875|875|870|865|880|885|890|890|885|900|905|905|875|860|900|900|885|880|880|895|905|890|875|870|865|915|900|||890|890||895|900|900|900|900|895|905|895|870|840||820|810|815|810|815|810|815|815|810|810|800|805|805|805|800|810|800|810|815|815|815|805|815|820|835|835|840|840|845|855|860|875|875|885|875|880|885|885|920|930|890|890|870||880|880|865|865||||855|870|850|875|865|875|875|850|890||895|885|870||890|885|880|875|885|870|840|840|840|825|800|765|735|715||685|730|720|635|615|600|600
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|1420|1465|1405|1360||1300|1280|1265|1260|1325|1355|1360|1320|1310|1315|1300|1300|1300|1295|1315|1330|1305|1290||1290|1245|1230|1240|1210|1235|1250|1190|1150|1145|1220|1260|1350|1325|1360|1460|1430|1445|1545|1510|1460|1430|1365|1370|1360|1365|1335|1320|1220|||1300|1355|1440|||1480|1550|1520|1430|1410|1415|1400|1430|1410|1420||1450|1440|1345|1220|1150|1100|1145|1200|1200|1200|1200|1160|1170|1120|1020|965|950|930|945|930|860|840|810|810|810|810|815||||830|855|855|860|865|880|895|890|900|905|880|870|860|870|860|855|855|845|850|860|860|865|850|840|865|900|915|930|925|925|930|920|895|960|1000|985|960|995|1010|1020|1025|1030|1045|1065|1050|1050|1070|||1060|1045||1040|1030|1015|1005|1005|1015|990|990|990|1040||1075|1105|1085|1050|1060|1075|965|915|925|980|985|985|990|990|1010|1060|1070|1085|1095|1095|1095|1085|1090|1100|1100|1080|1085|1085|1150|1170|1200|1240|1145|1130|1170|1195|1250|1250|1040|1030|1050|1040|960||955|920|900|845||||810|760|750|785|840|880|895|895|950||945|950|955||965|935|940|945|975|985|975|960|970|985|985|1000|1000|1005||980|970|995|1000|945|855|910
06473|1062863|/equities/borneo-olah-sarana|JKSE|110|113|111|108|111||105|108|110|111|115|118|118|117|118|114|119|121|122|122|124|121|123|120||116|119|121|119|118|113|107|108|111|119|127|136|146|156|167|150|160|171|183|196|210|194|208|164|160|168|163|157|141|||150|161|173|||185|198|194|193|192|195|198|200|202|202||212|200|197|190|184|156|136|141|129|125|123|120|117|111|110|108|105|110|113|110|109|113|106|106|106|101|103||||104|97|100|106|113|114|106|103|100|99|106|112|118|120|120|121|123|127|123|113|117|115|91|78|80|80|80|81|81|83|79|73|75|80|75|75|72|76|78|82|75|75|75|76|75|75|74|||75|74||74|75|72|77|75|76|73|76|75|75||79|78|79|78|79|78|76|76|76|76|79|77|77|77|80|77|76|77|81|81|76|77|82|74|74|74|74|74|75|77|74|75|75|74|75|74|74|77|77|75|77|77|73||73|73|70|73||||73|70|74|68|69|71|70|74|75||74|74|73||75|68|73|78|83|89|95|102|109|117|95|68|67|71||59|56|56|57|56|55|58
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|97|97|96|95|90||94|97|93|86|90|93|90|96|93|89|86|90|85|83|80|81|83|82||81|77|83|81|86|85|94|90|90|90|90|91|97|95|97|97|86|95|98|97|95|99|99|99|99|95|99|99|104|||101|99|105|||99|99|99|99|99|100|98|100|99|||99|98|99|99|100|99|101|105|101|101|104|101|104|100|105|100|103|101|102|104|100|104|104|101|107|105|105||||101|100|100|100|100|100|100|100|100|102|100|100|100|98|83|88|84|87|95|89|81|73|67|66|63|66|70|68|70|70|70|70|69|69|68|70|70|72|72|72|72|72|71|71|71|70|70|||71|71||72|72|73|69|71|72|70|71|64|67||73|75|71|77|79|81|83|83|78|83|73|76|81|90|100|105|114|110|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06475|101221|/equities/buana-finance|JKSE|492|488|490|482|462||484|476|476|510|545|488|482|426|418|400|398|394|374|374|350|310|304|288||282|282|280|280|278|278|270|274|272|274|272|274|276|276|278|280|280|276|276|276|274|276|276|278|282|296|318|340|364|||350|370|346|||346|346|362|364|346|346|||344|364||366||350|366|330|350|356|364|364|364|366||||366|358|352|362|350|348|356|340|360|350|368|342|300|||||298|304|312|314|332|334|340|340|||338|||||340|338|330||346|336|316|336|||356|||||354||372|374||378|370|380||370|368|372||386|388|366|||370|366||392|420|362|382|382|360|352|368|380|382||||||382||380|374|366|360|382|380|392|||380||362|332|350||370|||380|380|384|||412|420|388|416|426||392||408|394||422|408|410||412||||||||420|378|||||380|404||382|408|||||378||384|||400|396||||414|414||444|398|426|400|402|420|
06476|101357|/equities/buana-listya-t|JKSE|310|312|312|310|308||304|302|302|302|304|306|306|306|302|308|306|308|308|308|306|306|314|312||292|302|324|342|360|366|364|362|364|362|364|384|390|400|402|416|414|416|426|412|426|456|472|432|400|390|368|360|350|||328|322|322|||318|324|328|324|322|316|312|306|302|306||312|310|314|314|314|310|310|318|318|318|322|320|312|320|326|326|330|324|324|324|324|324|322|324|320|324|322||||330|332|328|330|326|318|316|320|322|318|312|314|314|310|296|294|294|294|298|292|298|286|280|280|288|290|300|306|304|314|314|306|282|302|322|330|310|302|308|294|282|282|290|290|290|274|272|||262|266||284|284|284|288|284|288|294|292|294|306||322|312|310|308|306|306|308|310|312|312|316|322|322|314|302|302|302|302|302|298|300|298|306|314|302|294|286|278|244|240|244|240|230|200|204|214|228|240|238|228|220|216|216||210|222|224|216||||218|222|224|202|199|199|199|199|191||182|178|175||175|162|157|150|152|155|150|149|157|159|154|156|156|153||151|151|157|161|154|145|150
06477|101358|/equities/budi-starch--|JKSE|104|105|105|104|105||105|105|105|106|105|104|105|104|103|104|101|101|100|101|100|99|99|99||99|99|99|99|98|95|97|98|92|97|98|97|100|101|103|102|100|100|102|103|107|108|107|104|100|100|99|98|98|||98|99|99|||96|96|97|96|95|96|99|100|100|98||99|100|99|98|100|100|100|100|99|99|99|98|99|98|98|98|98|98|97|95|95|93|97|92|98|97|97||||97|96|96|95|94|92|93|93|93|93|93|93|92|93|92|93|92|93|93|92|92|93|92|92|93|92|93|91|91|91|93|93|86|89|95|96|95|96|97|98|98|95|98|104|104|104|104|||96|97||95|90|90|91|89|89|89|87|86|86||90|90|89|89|88|89|90|88|87|87|86|85|84|85|84|86|85|84|84|84|84|84|85|85|85|85|85|85|85|85|85|86|86|86|86|88|86|84|85|85|85|84|85||86|87|86|83||||83|88|88|86|87|86|88|88|87||88|88|87||89|89|89|87|88|86|87|86|86|86|85|88|86|85||87|87|87|82|83|82|79
06478|955767|/equities/bukaka-teknik-utama|JKSE|855|855|875|875|850||800|860|860|865|890|825|885|870|870|885|875|840|870|880|895|885|870|900||890|865|900|915|850|900|850|850|810|800|850|870|935|955|950|1000|990|925|905|970|995|970|985|1005|1070|1070|1065|1000|1045|||990|940|925|||920|930|905|885|820|880|880|910|920|915||910|895|900|925|905|890|850|815|765|760|765|765|755|725|750|765|715|705|705|700|720|705|700|725|720|705|700||||700|710|700|710|720|715|700|705|705|705|705|665|695|700|700|700|705|700|700|700|690|685|730|690|685|710|710|710|705|710|710|715|685|735|760|780|780|770|780|790|740|775|790|810|790|785|765|||760|730||710|690|705|700|685|695|660|700|685|675||660|660|655|635|675|690|710|720|720|735|710|700|670|680|680|675|695|740|740|790|710|710|760|815|875|780|785|785|795|810|800|810|780|790|835||835|835|800|770|800|810|855||855|915|930|960||||960|965|920|975|1045|975|910|910|915||945|960|1000||980|1050|1030|975||1000|945|930|940|1010|1015|1015|1025|1050||1060|1130|1080|1070|1080|1110|1100
06479|1175886|/equities/bukalapak.com-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2730|2690|2700|2720|2630||2580|2580|2680|2670|2660|2700|2730|2690|2600|2660|2620|2700|2570|2530|2530|2550|2570|2570||2540|2530|2550|2580|2490|2400|2400|2450|2440|2480|2560|2650|2600|2620|2720|2840|2800|2760|2860|2920|3000|2900|2840|2870|2830|2620|2630|2760|2640|||2790|2840|2830|||2700|2850|2920|2950|3000|3100|2970|2870|2780|2750||2700|2530|2430|2440|2420|2320|2310|2360|2310|2250|2280|2220|2180|2100|2110|2110|2050|2020|2040|2020|2010|2000|1985|1945|1935|1950|1940||||1960|1965|1955|1960|2000|2000|2040|1995|2010|2000|1985|1980|1980|1965|1960|1960|1950|1950|1970|1940|1970|1965|1945|1940|1970|1975|2000|2000|2000|2030|2030|2000|1810|1900|2020|2080|2070|2070|2120|2090|2020|2030|2120|2110|2100|2100|2070|||2070|2060||2050|2050|2050|2080|2040|2020|2040|1995|1975|1895||2020|2050|2050|2070|2070|2090|2080|2080|2080|2110|2120|2130|2140|2070|2060|2060|2040|2050|2040|2050|2060|1995|2000|2010|2050|2050|2090|2030|2130|2280|2430|2420|2420|2350|2150|2250|2280|2310|2250|2160|2130|2050|1970||1945|2070|2020|1930||||1890|1910|1805|1800|1855|1860|1980|2030|1895||1820|1780|1790||1815|1785|1770|1815|1845|1855|1775|1800|1935|1920|1895|1960|2010|1955||1935|1955|2090|2090|2020|1950|2040
06481|101359|/equities/bukit-darmo-pr|JKSE|50|50|50|50|50||50|50|50|50|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|51|51|53|51|52|52|50|51|52|50|51|50|50|51|50|||50|50|51|||50|51|50|50|50|51|53|51|51|52||51|52|54|54|52|51|53|54|54|51|50|50|50|50|51||50|50|50|50|50|50|50|50|51|50|50|||||51|50|50|50|50|50|51|51|50|50|50|50|52|50|50|50|51|51|50|50|50||50|51||51|50|50|50|50|50|50|50|50|51|51|51|51|50|50|50|50|50|50|51|51|||50|50||51|50|51|50|50|50|50|50|50|50||50|50|50|50|50|50|53|51|50|50|50|50|50||50||50|50|51|51|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|51|50|51|52|50|50|50|50||50|50|50|53|51|51|
06482|101360|/equities/bukit-uluwatu|JKSE|61|62|54|54|55||53|54|54|52|53|54|54|54|53|52|53|51|52|50|52|50|51|51||50|51|50|51|50|50|50|50|50|50|50|50|50|52|52|50|52|52|52|53|53|53|54|53|53|54|54|54|55|||55|55|56|||57|58|58|59|54|54|56|55|56|55||55|56|58|59|56|59|60|58|58|57|56|55|54|54|52|52|52|55|53|53|52|53|52|53|53|52|52||||51|52|51|52|53|52|52|52|52|51|52|52|52|51|51|51|50|52|52|53|51|51|50|51|50|50|51|50|51|50|50|50|50|50|50|50|51|51|50|52|52|51|50|50|53|56|54|||57|56||56|56|55|56|54|54|55|56|54|53||54|53|54|54|53|52|53|53|52|53|54|56|56|54|56|56|56|58|57|55|56|54|56|55|56|54|55|55|58|62|59|59|57|57|57|60|61|58|57|56|54|55|57||57|61|61|55||||54|53|52|53|54|57|57|56|55||58||58||57|59|60|59|63|59||56|60||57|61|59|57||56|57|55|55|53|54|
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|60|64|68|71|75||74|76|79|78|81|83|82|83|84|82|85|81|81|80|83|83|84|84||85|84|85|84|85|84|83|84|83|81|84|90|81|87|87|90|90|93|92|95|94|95|95|94|98|97|97|98|98|||93|96|98|||93|99|106|106|103|100|98|102|102|101||102|103|103|99|97|100|107|114|112|113|114|114|110|115|112|115|115|114|115|115|117|116|117|117|117|116|113||||116|117|118|119|119|119|119|118|121|122|119|121|119|119|123|122|122|120|123|121|125|128|126|133|133|128|127|126|127|128|128|128|124|121|128|125|121|120|122|122|125|129|128|126|130|126|125|||123|125||126|123|120|123|122|123|119|105|112|120||123|122|131|134|134|135|137|138|138|140|140|138|138|142|142|144|146|144|146|144|141|143|142|143|138|138|138|138|140|138|148|148|149|147|147|149|146|149|155|155|154|159|158||157|159|161|160||||151|160|159|158|160|156|167|172|157||149|145|149||147|137|147|140|150|161|173|185|198|204|194|140||||||||||
06484|101361|/equities/bumi-citra-per|JKSE|67|66|66|68|66||64|65|63|64|67|66|67|65|58|60|62|62|63|62|62|61|63|62||63|60|60|60|58|60|57|55|51|53|56|58|60|64|67|70|70|70|71|73|71|72|73|73|72|74|72|72|70|||68|73|77|||82|77|71|71|69|70|65|69|74|58||58|56|59|60|61|60|63|62|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|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
06485|101363|/equities/bumi-resources|JKSE|59|59|59|61|60||58|58|58|59|60|60|61|61|61|60|59|60|57|56|59|60|63|64||65|65|64|63|55|56|59|63|67|71|76|81|87|93|99|106|113|121|116|104|100|78|76|76|73|71|70|73|70|||71|73|71|||68|73|77|78|69|69|68|70|67|68||70|69|67|56|59|63|67|71|73|58|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
06486|101362|/equities/bumi-r-mineral|JKSE|71.52|73.27|72.39|72.39|70.65||70.65|70.65|69.78|69.78|70.65|70.65|70.65|70.65|70.65|72.39|72.39|74.14|73.27|73.27|71.52|71.52|72.39|72.39||71.52|69.78|72.39|74.14|70.65|70.65|70.65|72.39|70.65|67.16|67.16|67.16|63.67|68.03|72.39|76.75|75.01|80.24|81.99|81.12|87.22|73.27|73.27|73.27|75.01|72.39|72.39|74.14|71.52|||72.39|73.27|71.52|||67.16|68.9|71.52|74.14|58.44|53.2|52.33|52.33|52.33|52.33||53.2|53.2|53.2|51.46|51.46|51.46|52.33|54.95|55.82|54.08|54.08|53.2|53.2|52.33|54.08|55.82|54.95|54.95|53.2|50.59|53.2|54.08|53.2|48.84|47.1|45.35|43.61||||43.61|43.61|44.48|43.61|43.61|44.48|43.61|44.48|44.48|44.48|43.61|44.48|45.35|44.48|43.61|46.23|47.97|47.97|47.97|47.1|47.97|47.97|47.1|47.97|49.72|51.46|54.95|51.46|51.46|54.95|48.84|45.35|43.61|44.48|45.35|44.48|44.48|43.61|45.35|47.97|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|43.61|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|1235|1260|1265|1255||1200|1180|1200|1190|1200|1220|1250|1165|1145|1200|1190|1185|1230|1230|1240|1210|1220|1210||1200|1185|1200|1170|1145|1125|1140|1120|1090|1075|1070|1070|1110|1105|1160|1245|1235|1225|1255|1265|1270|1290|1220|1210|1230|1230|1225|1245|1190|||1215|1240|1260|||1155|1230|1255|1215|1155|1085|1075|1080|1110|1060||1060|1060|1055|1060|1070|1035|1010|1050|1025|1035|1080|1070|1060|1060|1065|1075|1040|980|1000|1025|1005|985|915|885|865|875|870||||870|875|850|825|825|835|800|790|785|790|785|790|775|775|775|780|755|740|740|730|745|750|730|715|740|770|785|750|730|735|740|705|640|665|710|735|735|730|745|775|770|770|775|770|775|750|740|||725|695||690|700|695|685|675|680|685|665|650|645||690|715|725|710|705|720|715|670|705|740|745|740|740|745|740|755|740|735|735|735|730|720|740|750|760|755|770|760|780|800|800|800|765|740|690|725|755|805|830|745|755|685|640||635|660|640|605||||600|615|590|605|590|585|625|660|665||665|670|670||700|680|665|640|660|680|660|695|740|790|790|805|810|815||775|800|810|710|655|630|635
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|256|256|260|262|254||252|250|256|248|256|272|274|272|268|278|276|286|274|282|302|296.25|291.25|256.25||251.25|250|248.75|252.5|250|240|237.5|236.25|232.5|238.75|256.25|266.25|268.75|263.75|270|277.5|265|263.75|271.25|272.5|273.75|268.75|270|273.75|271.25|271.25|266.25|258.75|233.75|||250|267.5|268.75|||255|266.25|272.5|272.5|271.25|273.75|272.5|267.5|263.75|266.25||267.5|267.5|247.5|242.5|236.25|226.25|232.5|228.75|227.5|218.75|215|213.75|216.25|220|217.5|216.25|216.25|218.75|216.25|213.75|213.75|207.5|210|208.75|207.5|211.25|206.25||||205|211.25|212.5|210|210|208.75|208.75|203.75|200|198.75|196.25|195|198.75|200|196.25|192.5|191.25|190|188.75|186.25|188.75|186.25|180|175|177.5|182.5|186.25|188.75|187.5|192.5|193.75|181.25|166.25|171.25|180|187.5|185|176.25|181.25|171.25|170|171.25|171.25|171.25|170|162.5|162.5|||158.75|156.25||156.25|158.75|158.75|161.25|160|158.75|157.5|156.25|156.25|158.75||162.5|161.25|160|160|161.25|161.25|162.5|162.5|161.25|162.5|162.5|163.75|163.75|162.5|161.25|162.5|165|162.5|162.5|160|160|161.25|162.5|162.5|163.75|160|162.5|162.5|162.5|163.75|167.5|166.25|165|161.25|155|153.75|153.75|163.75|173.75|177.5|172.5|170|168.75||167.5|167.5|167.5|167.5||||167.5|168.75|166.25|161.25|166.25|166.25|168.75|171.25|175||170|168.75|167.5||170|168.75|167.5|165|168.75|171.25|167.5|170|176.25|183.75|175|176.25|176.25|176.25||175|175|181.25|175|168.75|165|168.75
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|484|520|555|595|525||466|456|440|456|456|442|446|462|444|446|434|434|466|414|390|418|420|426||450|458|456|456|450|434|424|424|422|422|420|416|412|370|386|412|442|462|490|525|510|520|530|535|570|580|585|585|565|||570|545|545|||530|498|525|560|550|500|530|505|505|505||535|570|560|560|575|540|555|555|555|580|600|635|605|630|630|625|510|510|496|490|468|450|468|450|378|288|306||||328|340|364|390|402|400|406|408|398|390|398|386|370|372|366|374|364|362|364|358|356|350|340|344|338|338|336|340|338|334|322|320|322|314|314|312|292|308|302|292|306|320|320|298|308|300|242|||222|216||216|228|210|222|226|216|216|214|212|206||189|192|193|206|193|204|191|204|194|195|186|186|189|187|200|204|202|200|190|200|200|202|195|195|190|188|188|189|189|183|191|190|190|185|177|189|177|165|135|118|116|115|115||110|108|111|102||||109|102|99|97|103|106|113|113|114||110|112|120||127|127|134|134|136|146|156|165|175|188|202|204|208|202||216||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|67|72|64|63|62||61|63|62|66|62|61|61|60|58|60|59|59|60|59|61|60|61|61||60|60|63|63|62|60|61|61|64|59|61|62|66|64|59|59|58|60|57|58|58|58|58|56|54|52|52|52|52|||52|53|53|||51|52|53|54|54|53|53|53|53|53||53|53|53|52|52|52|52|54|53|52|52|51|51|51|50|51|51|51|51|51|51|51|51|50|50|50|50||||50|50|50|51|50|50|50|50|50|51|54|57|61|65|53|52|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
06493|1056519|/equities/campina-ice-cream|JKSE|242|242|242|240|228||230|240|242|242|240|238|242|238|240|244|244|252|250|244|246|244|244|236||236|238|238|228|236|234|230|220|234|250|268|288|308|318|304|302|298|286|286|288|290|292|296|284|292|292|292|302|300|||300|306|306|||306|314|312|312|312|316|306|314|314|326||260|256|260|252|250|240|258|258|260|258|252|252|260|258|256|254|258|256|258|252|252|258|258|252|252|256|252||||256|258|260|262|268|266|268|268|268|266|256|254|264|260|260|264|256|262|256|262|276|258|254|256|258|248|264|250|254|262|260|256|240|258|276|288|282|278|282|252|242|250|268|282|226|214|208|||206|206||208|204|200|200|200|196|194|194|193|194||197|200|200|202|200|204|202|202|202|204|204|204|206|208|204|202|202|204|206|200|202|202|199|202|206|206|206|204|210|214|216|214|214|210|202|216|220|208|204|200|204|206|204||204|199|198|195||||197|190|190|200|199|199|196|198|192||189|190|189||189|188|187|186|186|188|176|185|185|180|183|190|184|184||175|188|185|178|163|160|154
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|388|388|388|388|388||388|388|388|390|390|390|392|410|420|398|390|390|400|422|420|432|464|484||422|380|380|384|392|356|356|356|358|360|360||366|366|362||362|362|370|370||372||||372|372|||||376||376||||380|382|384|386|390|||390|||384|386|386|386|380|388|388|390|384|396|398|394|394|390|390|388|386|386|388|388|388|386|388||386||||||386||386|384||386||||386|386|386||386|386|386||||386|386|384|386|386||400|400|400|406|386|390|386|384|382|386|386|386|384|384|388|382|||388|390|386|386|||386|386||336|332|326|326|304|308|330||346|368||328|270|256|274|294|310|332|356|354|352|368|362|358|370|362||364|362|366|360|374|400|384|358|370|370|360|352|354|362|362|358|354|348|370|346|348|352|352|350|364|360|350||368|374|370|370||||372|370|370|370|388||362||370||||370||||370|370|368|368|368|364|366|388|362|388||398||358|362|380|382|380|380|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|175|188|202|216|232||248|266|284|304|326|268|270|248|248|266|286|306|328|350|350|350|340|360||378|364|346|372|398|426|458|396||||||318|278|216|158|113|112|112|112|115|109|109|104|103|101|106|106|||104|107|108|||107|106|108|112||106|108|108|108|105||105|105|105|105|108|99|106|104|109|104|104|103|107|106|109|108||114|109|106|106|106|105|106|107|107|107||||105|108||116|116|113||111|116|107|107|107|115|110|113|106|110|117|118|118|106|110|115|121|129|138|138|144|||150|150||153|153|154|144|152|155|||155|148|137|125|125||||123||||122|122|125|133||||124|124||124||124|123|123|122|130|137|134|121|126|131|140|150|161|173|173|185||||||||||||185|186||200|208|||||||||||190|||||||||192|||||||||||||||||||||||||||||||||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|294|306|292|274|270||270|270|256|256|254|254|258|256|254|252|250|250|244|246|250|250|248|246||246|246|246|228|228|216|218|218|216|216|216|224|240|252|246|246|240|242|246|246|250|232|242|248|238|244|252|260|260|||262|260|266|||272|282|276|290|278|296|264|264|266|284||296|272|220|210|208|208|208|210|210|206|210|208|206|206|200|202|202|202|200|202|200|200|198|195|190|192|190||||200|202|202|200|204|204|204|208|206|208|200|200|208|200|210|208|210|208|210|202|204|200|195|200|202|198|208|214|210|208|208|200|186|196|208|216|212|224|206|204|206|214|214|210|200|208|206|||199|197||197|190|195|187|195|187|190|188|196|206||214|204|200|196|202|212|182|180|179|179|185|181|183|183|181|180|180|182|185|191|189|188|183|179|183|189|189|196|204|208|210|194|186|200|214|170|165|165|168|166|166|165|175||188|202|216|232||||248|266|284|304|326|350|372|400|430||462|490||||||||520||530|||||||||||||540|
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|294|292|282|270|232||250|270|280|294|320|324|320|332|330|314|334|336|336|340|334|294|280|270||288|296|316|318|304|292|298|328|356|362|370|388|392|400|396|400|408|410|400|402|398|390|428|442|446|446|450|450|456|||456|460|464|||460|466|470|480|474|470|470|470|468|466||470|470|488|490|488|490|490|490|490|480|470|464|494|500|500|500|520|520|525|525|530|525|525|535|550|555|560||||540|530|535|525|525|520|520|530|530|540|565|575|575|565|550|560|560|575|575|580|595|600|590|585|590|580|595|590|590|610|600|580|550|565|600|600|595|595|605|590|590|590|600|605|600|610|600|||580|580||580|585|585|585|585|580|585|570|555|550||565|555|545|540|545|555|570|585|545|520|510|500|520|525|530|510|490|505|515|520|520|535|540|550|540|540|535|540|510|484|484|480|482|460|468|466|472|476|486|484|472|450|460||462|464|450|440||||420|420|434|440|418|410|382|382|418||464|422|384|||||||||||||||||||||||
06500|101370|/equities/catur-sentosa|JKSE|400|400|400|394|398||400|400|400|408|394|400|388|388|392|388|390|410|390|382|380|388|400|380||380|372|370|370|376|376|372|370||370|376|370|380|380|380|380|380|380|380|378|380|370|368|358|356|356|348|372|372|||370|384|360|||360|360|370|358|356|356|378|400|374|372||370|362|358|358|352|350|346|370|370|386|400|384|386|390|390|380|384|392|382|352|372|400|334|318||318|338||||308|320|310|310|306|312|306|306|316|300|312|306|306|302|304|300|300|304||306|306|304|304|310|326|310|314|310|322|312|312|314|322|310|318|320|318|328|314|310|304|310|314|310|302|310|310|||308|310||300|300|298|310|302|300|310|310|312|308||328|318|318|328|312|330|324|304|322|332|||336|340||||350|||346|350|||350|350|364|354|||380|350|368||350|368|350|350|350||350|350|330||348||350|350||||350|350||350||350|350|350||||338|||340|348|350||||330|350||350|350|348|370|||350||330|348|350|350|366
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|165|166|167|167|165||163|165|164|166|169|181|182|182|180|190|185|194|191|186|184|183|185|190||190|160|160|167|155|153|152|150|124|132|141|151|162|172|180|189|185|186|194|200|197|200|186|190|204|191|185|191|167|||178|186|196|||210|224|230|208|206|202|200|206|204|195||192|194|192|193|190|183|186|198|194|195|200|197|193|196|190|189|188|185|190|183|180|157|155|152|151|139|110||||108|110|111|113|113|111|109|109|112|112|111|111|107|107|104|103|101|99|100|98|99|100|96|98|103|105|109|108|107|110|108|108|96|103|107|113|113|110|112|110|109|113|113|116|123|122|122|||123|123||123|128|128|128|128|128|130|118|116|118||125|129|130|127|122|115|118|113|113|112|112|112|111|108|104|106|107|98|95|94|93|94|95|93|92|92|92|91|91|91|93|94|92|90|89|91|94|100|96|92|90|86|90||90|86|91|85||||87|92|89|89|90|89|91|94|94||92|91|90||92|90|89|89|92|93|90|91|94|93|91|97|96|92||88|93|96|90|86|78|78
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|230|216|210|210|200||176|176|181|175|175|181|185|186|183|182|179|170|166|166|162|164|164|163||164|160|161|166|159|153|152|152|143|147|152|149|158|161|168|171|164|147|136|135|136|135|137|139|139|142|141|145|141|||137|141|146|||140|140|143|143|147|149|150|135|134|131||131|133|134|132|131|130|131|140|136|130|129|129|129|129|129|126|124|126|126|127|128|129|128|126|126|127|125||||127|124|126|125|125|125|131|132|133|131|130|132|132|133|134|132|131|129|132|132|138|139|133|127|127|118|124|122|123|128|130|125|113|121|126|131|131|124|128|133|140|147|154|155|146|147|147|||145|138||143|143|140|145|143|137|120|103|97|103||110|110|103|91|93|91|93|95|95|89|90|89|95|88|87|89|86|86|86|87|79|80|80|79|74|76|80|79|74|69|66|61|60|59|57|60|56|55|55|53|53|53|53||53|53|54|53||||53|53|53|53|53|53|52|53|54||54|54|54||54|52|52|53|53|53|55|56|52|52|52|52|52|52||50|51|54|50|50|50|50
06505|101374|/equities/champion-pasif|JKSE|346|346|346|344|340||340|340|340|326|346|344|344|334|344|340|340|340|338|340|342|342|346|340||346|344|344|340|346|338|342|336|320|330|334|338|342|346|346|348|346|346|348|346|348|352|350|346|342|348|344|344|344|||330|348|348|||350|346|348|346|346|350|348|340|348|352||344|346|340|354|350|348|346|346|344|346|350|348|350|346|336|332|334|330|330|334|332|322|320|322|318|318|318||||320|318|318|316|312|314|314|314|316|316|316|318|312|318|318|316|310|310|302|310|314|320|308|300|312|312|310|312|312|310|302|312|280|300|322|324|334|326|332|330|328|322|340|340|338|338|320|||310|310||296|306|312|304|284|282|276|262|278|262||272|266|268|264|268|266|262|264|260|258|260|266|266|260|260|260|258|260|262|260|252|252|256|252|252|248|246|246|246|246|244|246|242|242|226|230|246|244|240|244|240|240|232||226|240|238|234||||230|228|236|236|236|230|228|236|230||236|242|230||236|234|236|226|220|228|220|226|232|232|230|228|230|228||218|218|228|210|202|208|202
06506|101375|/equities/chandra-asri-p|JKSE|2432.5|2410|2365|2353.75|2251.25||2161.25|2137.5|2148.75|2121.25|2183.75|2206.25|2155|2110|2200|2200|2188.75|2307.5|2325|2268.75|2320|2478.75|2540|2443.75||2416.25|2387.5|2512.5|2478.75|2438.75|2427.5|2405|2387.5|2296.25|2307.5|2302.5|2331.25|2313.75|2188.75|2347.5|2342.5|2325|2313.75|2285|2285|2285|2217.5|2222.5|2246.25|2246.25|2172.5|2132.5|2098.75|2036.25|||2018.75|2110|2052.5|||2018.75|2030|2047.5|2058.75|2052.5|2137.5|2137.5|2132.5|2246.25|2228.75||2217.5|2211.25|2195|2195|2161.25|2098.75|2087.5|2063.75|2025|2013.75|1996.25|1973.75|1962.5|1956.25|1951.25|1916.25|1900|1893.75|1877.5|1877.5|1882.5|1848.75|1826.25|1797.5|1792.5|1781.25|1797.5||||1797.5|1792.5|1775|1712.5|1723.75|1741.25|1746.25|1730|1768.75|1768.75|1752.5|1757.5|1757.5|1768.75|1752.5|1757.5|1712.5|1650|1633.75|1622.5|1622.5|1622.5|1605|1548.75|1560|1542.5|1576.25|1576.25|1571.25|1542.5|1553.75|1536.25|1440|1440|1525|1560|1542.5|1548.75|1565|1576.25|1605|1605|1593.75|1593.75|1598.75|1587.5|1633.75|||1661.25|1678.75||1661.25|1667.5|1661.25|1667.5|1661.25|1645|1656.25|1633.75|1661.25|1587.5||1610|1513.75|1468.75|1577|1656|1628|1622|1599|1599|1588|1588|1565|1525|1497|1491|1480|1514|1514|1520|1542|1491|1463|1474|1429|1446|1474|1491|1520|1542|1520|1525|1554|1508|1463|1503|1537|1577|1554|1577|1628|1650|1656|1656||1645|1616|1611|1577||||1486|1435|1423|1469|1491|1565|1599|1690|1803||1803|1928|1939||2013|2002|1951|1956|1939|1922|1769|1747|1764|1752|1701|1696|1684|1662||1616|1616|1628|1531|1304|1140|1180
06507|1084856|/equities/charnic-capital|JKSE|266|264|264|266|284||278|288|294|292|288|268|288|270|274|294|278|270|264|270|280|278|272|292||272|266|286|286|246|264|250|250|262|242|260|244|242|252|258|272|292||312|292|268|256|270|270|272|266|270|266|266|||270|268|278|||276|270|270|280|272|284|284|300|320|340||320||||324|300|310|300|310|288|300|300|322|290|||||||310|292||310|292|276|280||||280|300|310|310|288|308|298|320|296|282|286|288|290|310|||330|||330|300||||||||296|||318|280|||||||282|302|292||312|314|||||310|314|||||336|288||288||||||308|308|302|324|324||||||||||||||||||348||||294||||304|||326|320|||||324|348|300||300|316||||||||334||334||318||||||338||290|308|322|||344|||||326||330|332||304|286|||306|280|
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|6700|6600|6600|6600|6725||6550|6275|6225|6125|6250|6200|6225|6125|5975|6075|6025|5975|5925|6075|6050|6150|6100|6050||5975|5800|5850|5875|5750|5700|5775|5900|5625|5750|5800|6000|6150|6150|6350|6350|6400|6425|6450|6500|6425|6350|6400|6500|6450|6375|6300|6375|6300|||6325|6525|6475|||6275|6600|6650|6600|6675|6650|6450|6250|6250|6300||6250|6200|6300|6300|6300|6100|6050|6500|6425|6425|6475|6450|6425|6400|6500|6625|6700|6625|6500|6575|6400|6175|6100|5875|5850|5850|5700||||5750|5900|5875|5850|5950|5900|5925|5825|5800|5900|5875|5900|5875|5825|5700|5725|5650|5625|5675|5625|5725|5950|5900|5725|5975|6000|6075|5925|5950|5950|6025|5900|5225|5600|6000|6075|5975|5950|6050|6125|6100|5975|6225|6100|6100|6100|6100|||6225|6275||6100|6175|6175|6250|6200|6200|6200|6150|5725|5800||6075|6125|6125|6025|6000|5925|5925|5950|5950|6075|6125|6125|6150|6050|6000|6025|6300|6200|6025|5700|5575|5525|5575|5500|5500|5500|5625|5500|5625|5650|5550|5800|5750|5575|5300|5400|5500|5700|5775|5675|5800|5825|5600||5000|5025|4880|4690||||4650|4900|4770|4800|4500|4500|4410|4370|4300||4250|4280|4300||4370|4270|4100|3970|4080|4150|3840|3910|4030|4190|4140|4430|4310|4280||4280|4540|4800|4730|4760|4580|4660
06509|102979|/equities/chitose-intern|JKSE|248||240|236|236||250|224|240|240|234|226|236|228|222|232|228|236|228|230|234|234|234|232||232|230|230|220||220|218|220|220|216|216||230|226|224|238|238|240|242|228|224|230|230|238|230|244|262|240|224|||240|242|242|||230|232|248|230|242|244|254|234|240|240||240|246|246|246|234|234|234|234|236|230|222|230||240|240|238|238||240|240||240|258||258|246|230||||230|230|246|246|232|||||248||240|222|220||220|220|||236|228|230|238|238|||248|248|248|244|246|248|228|228||242|248|242|246|242|242|242|250|244|242|242|242|||248|250||246|244|250|248|250|242|242|244|244|252||254|254|254|252|248|248|246|244|242|240|244|244|246|246|244|248|240|244|242|248|246|248|248|248|250|250|246|246|254|248|248|248|248|248|258|258|260|258|258|258|262|270|268||252|260|260|260||||262|262|260|260|268|264|262|272|272||272|266|266||260|262|266|266|262|262|258|260|260|258|252|266|262|258||272|270|276|260|274|262|
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|700|700|705|700|695||695|695|695|695|700|705|710|715|710|715|710|710|710|710|710|705|725|715||710|700|700|715|705|705|705|700|670|670|690|690|715|730|755|775|765|775|730|735|730|730|745|750|755|730|705|715|705|||705|710|725|||695|740|760|770|725|695|675|690|695|690||690|700|690|720|715|695|685|720|720|715|715|705|700|655|630|625|620|620|620|625|615|615|605|600|595|590|590||||590|590|590|590|595|590|585|585|590|590|590|600|585|580|570|570|570|570|570|565|570|575|565|560|575|575|585|595|590|590|600|590|545|560|600|610|600|605|610|625|620|600|600|600|605|610|610|||605|610||620|625|630|620|620|630|630|640|630|610||625|590|570|595|590|595|590|595|595|585|585|575|590|590|590|590|600|600|590|585|590|580|585|590|600|600|615|615|630|635|635|645|635|635|600|635|645|645|635|630|610|625|600||590|590|590|570||||570|570|570|590|590|595|595|595|595||605|615|645||635|635|645|635|630|650|660|615|610|595|580|590|595|600||585|615|605|595|585|575|580
06511|1159433|/equities/cipta-selera-murni-pt|JKSE|1730||1730||||||||||1330|1395|1345|1335|1345|1345|1310|1235|1220|1270|1200|1220|||1225|1185|1130|1095|1110|1025|1025|1045|920|815|790|750|740|750|675|610|610|560|580|600|600|605|565|570|560|600|600|540|||500|530|520|||500|500|520|520|520|530|525|545|525|525||525|515|490|510|520|476|510|488|478|490|496|505|540|560|600|600|620|600|540|500|530|540|540|510|492|525|520||||520|490|525|490|460|454|488|450|482|480|450|362|334|334|326|326|318|290|286|306|280|230|226|224|218|212|214|212|206|212|206|204|216|206|220|208|206|202|216|202|196|202|202|192|202|206|206|||191|190||200|214|196|210|194|194|208|208|200|208||194|204|206|208|216|202|210|216|200|204|202|197|206|216|228|240|212|216|230|216|||||199|208|190|190|191|186|186|184|180|178|184|189|187|186|185|183|186|186|180||183|185|184|175||||170|177|173|173|174|173|172|167|167||166|170|174||164|165|163|163|162|162|160|171|179|169|174|173|172|184||196||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1190|1175|1170|1180|1205||1130|1130|1135|1115|1125|1155|1185|1120|1085|1150|1125|1120|1145|1125|1075|1080|1085|1050||1030|1010|1015|1030|945|925|950|950|890|885|890|890|935|955|1010|1050|990|1030|1060|1050|1060|1045|1030|1005|1010|1010|990|1015|945|||980|1000|1010|||980|990|1030|970|905|880|875|905|910|890||885|915|905|925|905|875|890|950|925|905|905|895|890|905|900|900|875|845|855|890|885|850|805|800|780|810|800||||800|820|815|790|780|785|780|745|750|745|705|715|685|680|675|690|665|660|645|640|660|640|630|620|630|630|665|645|645|650|685|675|620|665|705|720|720|720|725|745|730|740|770|760|760|740|710|||695|655||655|670|640|630|630|625|645|630|570|610||645|650|655|650|640|635|640|625|620|645|655|650|645|645|650|635|610|610|610|615|605|600|605|610|625|615|635|645|685|710|700|705|685|645|615|645|670|720|760|630|650|610|580||540|545|520|486||||480|478|470|476|482|494|510|520|515||520|515|515||515|505|482|460|480|510|515|545|570|575|555|585|615|590||545|565|550|458|416|394|414
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|314|318|324|334|304||318|296|290|300|306|292|300|304|300|310|302|300|304|300|306|308|292|294||292|306|306|288|292|294|296|296|278|266|276|286|306|320|338|338|330|340|362|364|376|380|376|372|388|388|374|388|378|||372|392|382|||376|382|372|364|368|370|370|370|368|368||374|376|372|378|370|358|362|358|356|356|360|362|358|350|350|350|350|360|362|352|336|336|328|310|314|312|330||||330|326|324|326|326|326|320|324|320|338|342|332|326|324|326|318|320|316|318|310|310|306|288|302|316|336|342|360|348|364|362|318|318|340|354|372|388|370|374|374|352|362|370|372|358|370|370|||370|364||370|372|354|374|350|316|282|276|278|292||306|292|300|306|300|298|286|296|238|236|234|232|228|228|226|228|228|228|228|220|226|230|226|226|226|228|232|232|234|238|222|228|220|236|252|230|216|224|236|244|242|240|250||238|234|232|242||||236|210|224|232|246|240|256|274|274||270|264|260||262|260|266|252|264|268|272|252|260|262|274|292|288|300||298|320|344|354|346|354|372
06514|1059849|/equities/cita-mineral|JKSE|2970|2900|2890|2860|2890||2880|2890|2890|2890|2890|2900|2910|2910|2910|2970|2930|2930|2800|2650|2640|2500|2660|2580||2680|2630|2700|2700|2600|2760|2620|2530|2710|2800|2680|2880|2890|2910|3000|3100|3010|3070|3040|3000|3100|3250|3240|3150|3350|3200|3000|3000|2980|||2980|2850|2800|||2680|2600|2550|2550|2610|2570|2480|2350|2380|2320||2220|2350|2270|2270|2270|2270|2250|2200|2250|2130|2210|2200|2220|2220|2200|2190|2230|2220|2260|2190|2350|2400|2300|2290|2260|2300|2230|||||2220||2380|2380|2300|2400|2300|2310|2480|2200|2200|||2310|2280|2280|2280|||2390|1950||2000|1940|1950|||||1985|1950|1900|1980|1980|2000|2010|1975|2010|1960|1905|1930|2000|2040|2020|1975|2000|||1900|1960||1915|1910|1935|1935|2070|1985|1990|1930|1950|1970||1990|1895|1895|1800|1750|1650|1700|1700|1700|1750|||1750||1760|1760|1760||1760|1760|1780|1800|1800||||||1800|1800|||1800|1800|1700|1800|1800|1800|1750|1770|1650||1750||1700|1700||1720||||1650||1650|1650|1650|||||||||||1650|||1650|||1650|1700|1700|1750|1750||||||1650||1600|1600|
06515|101381|/equities/citatah-indust|JKSE|69|55|55|54|52||53|53|52|53|54|53|52|52|51|51|51|51|50|50|50|51|51|51||51|51|51|50|50|50|50|50|50|50|50|50|51|53|52|52|53|54|55|56|55|53|54|53|51|52|52|51|53|||55|53|53|||54|56|56|56|55|54|55|55|55|55||55|53|53|51|50|51|52|53|52|52|51|51|51|51|51|51|50|50|50|50|50|50|50|51|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|53|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50
06516|101382|/equities/citra-marga-n|JKSE|1950|1895|1800|1790|1780||1805|1700|1770|1680|1645|1595|1580|1560|1550|1580|1560|1505|1560|1580|1590|1595|1595|1545||1600|1600|1470|1430|1415|1400|1395|1350|1270|1290|1285|1280|1355|1350|1400|1370|1360|1345|1355|1340|1365|1340|1325|1295|1275|1250|1300|1395|1440|||1400|1320|1270|||1185|1235|1245|1250|1235|1230|1200|1210|1185|1215||1200|1185|1185|1220|1235|1190|1240|1205|1165|1115|1010|995|1005|980|930|905|875|910|945|950|935|979.8|970.9|970.9|970.9|961.9|930.6||||921.7|912.7|912.7|926.1|917.2|921.7|917.2|944|917.2|939.6|921.7|930.6|912.7|930.6|899.3|939.6|926.1|935.1|944|930.6|953|970.9|970.9|984.3|1006.7|984.3|903.8|894.8|863.5|917.2|917.2|930.6|836.7|899.3|944|970.9|966.4|966.4|975.3|975.3|961.9|953|957.5|953|912.7|894.8|814.3|||787.4|791.9||783|818.8|832.2|868|881.4|881.4|859|854.5|841.1|885.9||876.9|930.6|984.3|1055.9|1082.7|1163.3|1163.3|1163.3|1167.7|1163.3|1163.3|1163.3|1158.8|1154.3|1118.5|1082.7|1163.3|1225.9|1252.7|1243.8|1261.7|1243.8|1333.3||||1333.3|1333.3|1284.1|1297.5|1284.0601|1284.0601|1297.48|1315.38|1310.9|1319.85|1409.33|1503.29|1615.14|1351.17|1261.6899|1252.74||||1208|1208|||||1252.74||||1252.74|||1234.84|1243.79||||1297.48||||1328.8|1422.76|1427.23|1413.8101||||1427.23||||||||1427.23|1427.23||1431.7|1431.7
06517|1118028|/equities/citra-putra|JKSE|1080||1145|995|1055||1050|1085|1085|1085|1165|1090|1100|1180|1250|1335|1335|||1390|||1450|||||1330|1425|1340|1350|1355|1355|1355|1450|1290|1290|1290|1380|1380|1460|1480|1465|1340||1385|1380|1375|1290|1120|1195|1110|1185|1250|||1335|1305|1270|||1350|1450|1355|1310|1400|1450|1470|1430|1460|1445||1450|1555|1400|1450|1530|1640|1390|1450|1425|1525||1565|1480|1430|1530|1640||1680|1695|1700|1800||1810|||||||||||||1855|||1875|1885|1885||||1890|1890|1890|1920||||||||||||||||1940|1950|||1955|||1960||||1965||1970||||1975||1980||1985|1985|1990||1950|||2000|||1960||||||||||1960||1925|1800||||||||1810|1810|1700|||||1810||1810|1810|1625|1625|||1745|1755|1750|1770||||||1900|||||1795|1800|1900|1995|2000|1995|1960|1945|2090||2220||2340||2510|2330|2160|2310|2100|2200|2280|2360|2380|2360|2310|2300|2200|2220||2170|2210|2280|2300|2310|2340|2210
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|3120|3350|||3360||2770|2720|2650|2650|2810|3000|2900|2570|2500|2670|2670|2670|2670|2480|2660||2630|2550||2640|2810|2430|2390|2540|2730||||2930|2280|||2450|2450|||2450|||2630|2540|2640|2610|2790|2800||3000|3000|||3220|3430|||||3340|3000|2800||2730|2860|2950|3150|||3250||3250|3250|3400||3440||3380|3380|3330|3330|2720|2900|3110|3340|2850|||||||||||||||2450|2450|2600|2730|2930|3150|||3370|3050|2730||2190|2280|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|||||||||||||||||||2450|||||||||||||||||||||2450||||||||||||
06519|101526|/equities/nirvana-develo|JKSE|125|133|135|136|130||133|135|134|134|135|131|133|132|131|136|126|134|135|137|137|131|125|133||142|152|163|163|158|||169|152|158|154|164||||154|160|164|164|160|160|162|163|154|165|154|165|163|162|||158|154|159|||170|170|159|152|163|163|160|160|154|154||147|149|160|160|160|167|167|149|149|146|138|140|148|141|148||148|||147|150||147|150|147|147|147||||147|147|147|147|147|146||146|147|146|145|147|146|145|139|141|144|141|140|150|134|141|141|143|133|133|140|133|134|141|145|136|131|131|131|134|135|118|114|122|131||134|142|133|141|133|||135|134||131|130|132|135|143|134|143||142|138||148|||146||131|134|||143|143|142|140|140|||131||140|141|141|140|146|130|131|138|138|137|131|136|146|136|134|134|140|132|131|131|131|140|150|140|140||137|133||143||||138|144|139|149|129|138||138|||139|148|138||148|146|131|140|145|148|135|144|130|139|149|151|151|156||152|151|155|159|151|152|161
06520|101383|/equities/clipan-finance|JKSE|262|262|262|260|260||256|254|254|256|260|262|260|254|248|254|250|250|250|244|242|240|244|238||232|232|234|230|222|220|228|228|224|218|218|214|228|236|244|252|240|246|258|260|266|268|266|248|244|240|242|244|230|||228|230|232|||214|230|232|232|230|228|230|228|230|232||242|228|218|210|204|200|200|204|200|206|206|202|200|198|194|192|191|190|190|190|188|188|187|189|189|187|186||||186|187|186|188|186|185|189|188|190|191|191|190|188|190|190|189|189|188|190|189|186|185|182|185|195|192|197|195|196|194|192|193|179|192|202|200|200|200|188|184|187|189|194|193|188|187|184|||183|183||183|186|185|186|184|188|189|188|187|182||190|190|191|194|195|191|191|190|185|194|193|195|189|192|189|191|190|190|190|189|190|192|190|192|182|188|190|190|200|194|196|200|188|189|186|181|190|200|195|188|180|176|180||190|176|176|172||||167|165|165|167|167|170|172|170|170||172|172|170||172|175|174|173|175|175|174|174|183|181|180|182|180|184||177|181|190|189|190|188|187
06521|101384|/equities/colorpak-indon|JKSE|870|860|865|850|825||825|815|825|820|830|835|825|815|805|845|800|825|800|795|780|775|780|770||765|750|780|780|785|760|765|740|725|730|730|745|755|785|790|795|790|790|790|785|795|790|775|775|765|760|760|765|755|||720|750|745|||730|740|755|735|730|740|740|745|740|735||735|735|730|730|725|725|710|735|730|730|725|720|710|700|700|695|700|700|695|705|705|690|680|680|680|670|665||||650|660|655|655|660|660|650|650|660|655|660|670|665|660|650|650|655|655|645|640|630|645|630|625|660|655|660|660|660|660|660|640|590|630|670|675|670|675|695|690|725|770|770|765|780|750|740|||720|720||710|715|700|695|700|700|700|685|695|690||695|685|700|705|705|700|700|700|700|705|720|715|700|715|700|700|710|720|730|730|730|740|705|705|725|710|715|680|675|670|675|685|675|670|640|670|660|670|690|675|690|675|665||660|685|655|655||||655|655|655|660|670|660|640|660|650||695|650|655||670|645|630|605|585|585|585|595|635|615|600|615|610|640||570|600|540|560|525|488|482
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|188.33|188.33|186.67|186.67|185||188.33|188.33|185|186.67|188.33|188.33|186.67|188.33|188.33|188.33|188.33|190|188.33|188.33|188.33|188.33|188.33|188.33||186.67|185|186.67|186.67|186.67|181.67|183.33|183.33|183.33|183.33|181.67|185|188.33|183.33|190|191.67|191.67|190|188.33|191.67|190|190|190|190|188.33|191.67|193.33|196.67|198.33|||200|200|198.33|||198.33|200|201.67|196.67|203.33|208.33|213.33|200|200|201.67||203.33|200|200|201.67|200|201.67|200|198.33|196.67|195|193.33|188.33|196.67|191.67|188.33|186.67|185|188.33|183.33|188.33|186.67|186.67|186.67|186.67|188.33|186.67|186.67||||186.67|188.33|188.33|186.67|185|188.33|188.33|190|190|190|186.67|186.67|195|195|200|200|201.67|203.33|203.33|203.33|206.67|208.33|203.33|203.33|201.67|206.67|206.67|208.33|205|205|208.33|206.67|203.33|201.67|213.33|213.33|213.33|211.67|213.33|210|211.67|210|206.67|203.33|203.33|203.33|203.33|||201.67|205||200|201.67|201.67|203.33|200|201.67|201.67|200|200|198.33||200|205|206.67|200|203.33|205|205|205|205|205|203.33|203.33|203.33|203.33|205|203.33|203.33|200|203.33|205|203.33|203.33|198.33|205|205|216.67|216.67|216.67|221.67|216.67|215|203.33|203.33|205|201.67|201.67|201.67|205|203.33|203.33|205|203.33|205||205|203.33|205|203.33||||203.33|198.33|196.67|193.33|200|203.33|201.67|203.33|205||201.67|198.33|196.67||206.67|198.33|203.33|205|205|201.67|200|191.67|201.67|200|191.67|195|186.67|175||173.33|175|170|154.17|154.17|150|147.5
06523|1096524|/equities/cottonindo-ariesta|JKSE|74|79|69|68|66||65|69|69|67|63|61|61|57|56|56|55|56|55|55|55|56|56|56||54|55|54|53|53|54|56|51|52|53|55|57|59|61|62|62|60|61|64|65|67|68|68|68|70|69|68|68|65|||68|72|71|||71|74|76|76|75|76|77|77|77|76||73|70|69|66|66|64|64|66|64|63|64|64|65|65|64|64|63|60|59|61|65|64|62|60|56|52|51||||54|56|60|64|68|63|61|64|68|73|78|83|81|87|93|100|79|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|50|50|50||50|50|50|51|52|52|52|51|53|50|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
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|470|470|480|476|410||366|380|390|382|390|410|414|412|420|416|440|444|466|490|500|468|448|480||515|510|490|470|382|306|246|183|136||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE|370|370|378|382|386||394|390|398|410|430|446|430|430|446|446|446|450|436|448|448|452|448|448||480|442|456|450|458|454|488|490|484|454|486|520|550|482|498|498|500|535|570|525|560|600|490|490|488|500|525|500|520|||490|515|492|||505|540|580|530|535|570|510|525|535|560||595|610|625|600|575|615|620|650|650|650|680|665|670|705|755|710|700|750|805|865|930|990|985|1055|1130|1215|1305||||||||||||||||||||||||||||||||||||||1400|1400|1400|1400|1395||||||1400||||||||||||1400|||||1400|||||1400|1400|1400|1405|1400|1400|1305||1400|||1405|1295|1365|1460||||||||||||||||||1565||1565|||||1570|||||||||||||1615||||1590||1585|1585|1595|||1600|||1600|1600|1605|||1600|1605|1610|1610|1610||1615|1625|1630|1630|1630|1630|1640
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1640|1640|1640|1645|1645||1620|1630|1670|1665|1680|1645|1675|1705|1705|1710|1710|1715|1705|1695|1705|1700|1705|1700||1700|1670|1700|1695|1695|1685|1680|1675|1670|1670|1675|1680|1685|1695|1700|1705|1705|1695|1695|1695|1705|1710|1705|1705|1700|1695|1695|1690|1675|||1680|1685|1670|||1670|1680|1685|1680|1690|1685|1675|1685|1680|1680||1680|1670|1650|1675|1665|1650|1660|1660|1670|1670|1665|1645|1645|1655|1650|1645|1640|1635|1635|1645|1645|1645|1640|1635|1635|1625|1630||||||1635|1625|1635|1630|1640|1630|1635|1635|1630|1620|1610|1610|1610|1600|1605|1605|1600|1610||1610||||||||1610|1625|1630|1615|1625|1635|1635|1640|1660|1670|1685|1695|1700|1705|1710|1715|1730|1735|||1740|1750||1750|1755|1740|1760|1760|1770|1780|1775|1775|1775||1780|1780|1790|1795|1790|1795|1790|1790|1780|1790|1790||1800|1795|1790|1795|1795|1800|1800|1790|1800|1795|1800|1800|1800|1795|1820|1815|1820|1820|1820|1825|1810|1810|1800|1810|1820|1830|1825|1825|1825|1830|1820||||1820||||||1820|||1820|1825|1835|1840|1840||1840|1840|1840||1850|1850|1840|1840|1845|1855|1840|1840|1850|1855|1850|1860|1855|1850||1860|1860||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|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|50||
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|76|79|74|76|72||70|75|78|83|74|68|60|60|61|60|61|61|60|60|63|64|65|65||65|65|67|63|63|62|62|62|60|61|64|65|68|73|77|82|81|85|86|85|76|70|75|79|80|78|76|76|73|||76|79|78|||76|80|84|83|83|84|83|82|80|81||76|70|69|69|69|65|68|70|62|58|56|55|56|58|52|53|53|53|53|52|55|57|52|51|50|50|50||||50|50|50|50|50|52|55|59|63|67|72|77|82|88|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|50|50|50|50|50|50|50|50||50|52|52|52|51|51|52|52|52|52|52|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|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
06530|101387|/equities/darya-varia-la|JKSE|2390|2390|2380|2390|2380||2370|2380|2370|2370|2390|2380|2400|2400|2390|2390|2400|2400|2370|2370|2400|2380|2370|2370||2380|2370|2360|2370|2370|2370|2390|2360|2330|2300|2350|2340|2410|2430|2430|2460|2440|2430|2420|2450|2480|2440|2480|2430|2400|2430|2410|2400|2420|||2410|2410|2440|||2400|2470|2460|2450|2480|2480|2460|2460|2480|2460||2530|2470|2440|2440|2440|2470|2470|2530|2530|2550|2580|2580|2570|2560|2550|2570|2560|2550|2580|2610|2580|2500|2620|2580|2600|2600|2680||||2610|2600|2600|2650|2650|2660|2650|2560|2650|2600|2610|2560|2540|2520|2590|2520|2500|2500|2500|2480|2500|2450|2450|2440|2420|2400|2390|2400|2400|2480|2470|2360|2310|2340|2410|2530|2570|2550|2580|2550|2540|2560|2700|2690|2770|2750|2830|||2740|2640||2830|2450|2420|2310|2290|2280|2290|2330|2260|2230||2260|2210|2160|2190|2220|2290|2190|2160|2150|2180|2200|2160|2240|2240|2210|2190|2170|2170|2170|2160|2160|2170|2180|2170|2170|2180|2180|2190|2190|2180|2180|2180|2180|2180|2150|2170|2180|2170|2200|2180|2190|2190|2180||2170|2190|2180|2170||||2150|2140|2150|2150|2160|2150|2130|2250|2410||2160|2140|2100||2160|2150|2160|2160|2070|2180|2180|2160|2160|2160|2170|2100|2070|2100||2090|2000|2100|2100|2030|2010|2080
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|11375||||||||||||||||||||||||||10300|9300|8350|7050|6925|7425|7975|7700|6500|4780|||||4300|3070||2820|2460|1970|1455|1265|1015|815|655|525||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06532|101224|/equities/delta-jakarta|JKSE|3790|3780|3790|3800|3800||3780|3810|3800|3780|3780|3790|3820|3790|3740|3760|3740|3740|3710|3700|3710|3690|3720|3730||3730|3730|3730|3740|3730|3700|3700|3800|3750|3720|3720|3970|4030|4120|4150|4160|4150|4150|4150|4100|4170|4160|4160|4200|4140|4130|4150|4220|4200|||4190|4230|4220|||4140|4240|4250|4240|4210|4200|4200|4280|4290|4320||4320|4330|4250|4280|4340|4280|4200|4320|4300|4300|4250|4190|4140|4120|4120|4150|3960|3860|4110|4070|4060|4040|4020|4010|4020|4020|3980||||3990|4010|4010|3990|3970|3980|4020|4000|4020|3970|3980|3980|3990|3980|3970|3990|4000|4010|3990|3980|3950|3900|3860|3850|3950|3880|3960|3950|3950|3990|4000|3980|3700|3850|4090|4200|4130|4440|4740|4750|4760|4640|4500|4490|4490|4490|4490|||4490|4510||4490|4470|4490|4490|4490|4490|4500|4450|4480|4500||4740|4800|4780|4820|4810|4820|4790|4800|4810|4800|4840|4830|4990|4900|4890|4870|4940|4860|4890|4940|4900|4990|4800|4800|4910|4800|4950|4850|4980|4920|4910|4900|4900|4900|4750|4840|4900|5025|4600|4500|4380|4320|4300||4350|4330|4200|4050||||4100|4090|4000|4010|4080|4000|4000|3960|4250||4560|4900|4980||4690|4600|4520|4550|4600|4600|4600|4650|4710|4790|4700|4710|4800|4800||4810|4840|4850|4700|4680|4780|4780
06533|101388|/equities/delta-dunia-ma|JKSE|376|366|366|366|312||286|284|294|302|304|308|310|310|304|316|312|316|314|310|312|314|324|316||308|310|312|310|306|292|296|296|282|274|280|290|310|328|350|364|354|350|364|374|386|380|372|366|360|342|344|362|328|||348|366|370|||378|400|412|406|410|422|422|422|416|410||418|414|408|408|404|400|358|346|302|290|284|274|274|272|270|258|248|246|248|248|246|242|236|232|232|234|230||||242|242|242|240|244|246|250|246|242|234|226|236|234|230|226|226|222|222|228|226|230|218|212|218|228|230|240|240|242|244|252|250|228|244|260|274|268|268|278|284|276|276|292|290|280|276|276|||270|270||266|274|274|284|272|274|250|242|240|242||260|264|260|260|268|242|236|226|226|216|210|206|210|157|152|153|152|151|143|142|137|132|134|136|133|135|135|136|144|144|143|131|129|126|124|133|142|141|135|129|131|127|126||125|126|123|121||||120|126|121|121|120|123|127|134|134||133|131|126||131|128|131|127|128|132|137|147|143|130|126|135|126|116||112|120|126|132|110|98|98
06534|101225|/equities/destinasi-tirt|JKSE|318|320|318|324|344||306|304|322|346|370|324|324|322|344|334|332|330|354|354|344|366|366|324||346|370|394|396|400|428|354|374|370|370|390|418|390|400|408|428|448|392|394|390|390|410|400|412|432|464||478|434|||434|378|400|||420|422|422|442|448|376|374|374|370|396||424|454|454|468|360|382|356|344|310|320|254|250|242|222|236|252|254|244|222|232|232|208|208|210|206|214|230||||244|230|202|189|197|210||200|189|187|200|200|197|||210||222|236||250|212|222|236|220|234|246|262|262|252|266|282|282|298||318|336|336||356|376|396|396|424|436|466|450||||||||450|||450|||||||||||||470|460|440|460|460|460|470||450|466|500|490|364|380|380|408|428|||428|460|394|||420|420|440|420|410||410|420|448||400|410||410|360|380|390||||390|382|400|400|396|422|416|438|456||490|510|540||540|570|590|600||610|655|700|750|775|830||745|||||745|800|||800
06535|1097838|/equities/dewata-freight|JKSE|128|128|129|127|127||121|129|129|130|131|130|129|131|131|132|133|131|130|132|135|136|136|136||135|134|136|136|134|138|138|138|134|132|137|134|144|137|147|136|131|136|144|146|145|142|146|150|156|150|139|129|133|||141|147|147|||144|151|154|150|143|151|149|155|154|149||149|143|149|151|151|139|147|157|156|149|149|151|151|143|142|140|144|145|145|143|139|146|137|137|145|142|150||||161|127|120|129|138|147|153|149|148|159|170|181|186|173|185|198|212|222|212|185|184|174|157|134|140|124|119|123|115|118|105|107|115|123|95|85|88|94|101|108|89|80|82|77|76|80|80|||82|80||80|82|79|83|85|80|77|79|78|81||86|87|88|82|88|88|81|82|83|85|86|90|87|91|88|90|88|89|81|84|88|86|91|91|88|92|89|90|92|95|96|93|93|90|93|94|94|100|102|91|80|80|83||84|87|92|94||||90|90|89|91|97|99|99|103|107||105|111|114||108|103|109|114|115|116|116|116|121|117|122|129|131|130||124|130|114|117|107|102|108
06536|101389|/equities/dharma-samuder|JKSE|76|76|75|74|73||72|71|72|76|73|66|66|65|63|65|63|62|64|64|64|65|65|64||65|64|65|64|64|64|64|65|60|64|68|68|70|72|73|75|74|75|75|76|77|76|77|78|77|77|77|80|78|||73|69|68|||69|72|74|74|73|73|72|70|63|63||60|59|62|62|63|63|64|63|61|61|63|62|64|64|64|60|62|64|64|62|62|60|60|63|62|60|60||||59|60|60|60|63|59|63|61|62|62|64|64|65|63|65|62|59|63|60|53|54|55|55|55|55|55|54|56|57|56|59|57|57|57|60|62|61|60|61|60|59|61|62|61|62|62|61|||60|62||64|65|63|61|63|60|62|62|63|63||65|64|66|64|66|63|63|62|65|65|66|66|66|67|66|66|66|64|65|65|66|66|69|73|72|73|72|70|73|68|68|68|68|72|67|66|70|70|70|70|74|70|68||67|67|70|67||||68|68|68|69|71|71|72|71|72||72|72|73||72|70|73|74|74|75|74|70|75|79|78|76|76|76||75|74|77|79|77|74|78
06537|101390|/equities/dharma-satya-n|JKSE|630|625|640|650|620||615|605|570|560|555|555|565|560|560|585|585|595|580|555|570|575|590|580||575|580|585|580|580|565|560|565|545|535|545|530|540|550|575|590|585|590|610|630|645|615|605|635|640|660|640|635|590|||595|605|605|||580|615|630|615|615|610|610|620|615|610||620|615|590|610|620|605|590|555|530|505|515|505|515|505|500|505|505|515|488|484|486|484|472|468|462|468|470||||492|486|484|484|484|478|478|472|466|498|500|496|492|492|490|490|486|482|460|452|460|460|442|440|448|454|474|462|448|446|440|440|390|416|446|464|464|470|472|460|436|432|426|422|418|410|406|||422|428||426|422|416|426|406|384|380|374|368|360||354|346|346|352|352|354|356|350|342|336|346|334|332|334|332|332|336|336|336|338|344|346|358|358|372|372|380|376|368|354|354|354|354|356|360|362|360|332|318|314|314|312|310||310|308|306|310||||316|316|316|314|312|316|318|318|312||318|314|316||318|316|314|316|318|318|318|318|318|316|318|322|318|322||328|334|332|330|324|324|318
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|650|645|635|610|605||580|490|476|510|545|585|625|630|660|705|755|680|660|645|675|650|645|610||650|695|600|565|605|650|695|740|730|740|600|515|550|590|494|490|414|346|336|270|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|50|50|52|52|55||59|63|67|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|51|51|52|52|52|51|||51|51|51|||50|50|52|51|51|53|50|50|50|50||51|51|51|50|52|55|59|63|66|60|58|56|54|50|50|50|50|50|50|50|52|50|50|50|50|50|50||||50|50|50|50|50|51|51|51|50|50|51|51|51|52|54|53|53|54|55|51|50|50|50|50|50|51|51|50|51|53|52|52|55|59|62|62|62|65|66|67|69|66|69|69|71|72|71|||74|76||77|78|78|79|71|71|71|71|71|74||77|81|82|82|83|88|92|94|93|96|99|97|86|88|92|98|101|100|105|98|99|102|105|106|113|119|118|120|125|134|142|144|146|150|161|173|147|144|142|142|148|158|165||172|174|181|191||||196|197|196|210|220|208|204|204|214||226|240|256||252|268|288|306|300|290|310|332|356|360|358|368|372|366||318|338|344|338|322|346|370
06540|1156578|/equities/diamond-food-indonesia|JKSE|895|905|895|895|900||900|900|895|890|895|895|895|890|895|890|900|890|900|885|875|910|895|900||895|885|895|890|895|885|900|895|885|885|885|885|895|900|915|910|910|910|895|895|895|900|900|900|900|900|910|905|900|||900|910|915|||905|915|915|915|920|905|920|925|910|905||895|880|890|890|890|885|885|890|890|895|885|890|875|880|890|890|895|895|880|880|880|895|895|880|885|895|890||||890|895|890|900|895|890|900|895|895|875|885|880|885|890|880|875|880|875|880|865|885|885|865|875|895|875|900|905|905|915|900|890|865|865|905|900|925|920|920|935|940|935|940|940|935|940|940|||940|940||940|940|940|935|940|940|935|915|920|920||930|930|935|925|935|940|950|950|950|950|940|950|940|945|940|940|945|930|935|945|930|925|935|920|945|945|940|935|950|950|970|975|950|950|940|970|990|1000|980|955|970|960|960||950|945|955|955||||955|930|930|935|940|930|940|950|940||950|935|930||935|935|930|930|945|940|930|925|935|930|930|920|930|935||915|940|940|940|930|965|950
06541|102977|/equities/dian-swastatik|JKSE||12475|12475||12475|||12450|12500|12750|12800|13725|13750|13750||12500|12500|12475|12475|12525|11950|11925||11900||11900|11900|11900|11950||11950|||11950|11950|12800|13750||13750|13750|||14250|14250|14250|14500|14450|14375|14350|14450|14500|15400|16150|16000|||16000|15200|14900|||14225|14500|14450|14450|14450|14450|14450|14875||||15975|16000|16000||16200|16300||17275||||||||||17300|15500|||||15500|15650|15500|15250||||15000|||14750|15000|14950|||16050|||16200|16100|16150|||15375||16475|15875|15700|15325|13975|14950|15000|15275|15350|15050|15775|16950|17300|18600|||||||||||19000||20075||||||||||20400|||20500|||||||||||||||19775|||||20350|21875||22275||19500|19500|18700|19425|||17625|18950|19250|20350|||21875|||21975|17825|18175||||||||19525|||||||20975||||||||||||||||||||||||19700|||||||||||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|442|440|432|416|416||404|402|400|386|400|428|444|444|426|436|434|434|404|398|426|426|370|320||308|298|284|282|280|258|254|262|254|244|236|236|228|222|224|224|210|210|199|197|200|210|210|218|220|220|224|230|236|||216|224|226|||212|197|193|194|194|193|192|194|193|192||194|196|193|193|196|195|190|200|196|188|188|180|180|187|176|172|170|171|171|171|171|172|172|169|170|168|169||||172|164|175|181|183|177|178|178|176|180|169|168|169|169|168|170|170|167|167|164|169|166|163|163|169|178|184|184|185|180|178|165|162|174|186|195|192|188|196|196|190|191|190|197|192|197|202|||216|220||216|222|224|230|228|238|232|234|232|216||226|224|230|222|234|236|220|208|200|187|187|188|176|175|185|190|192|196|199|199|192|185|195|191|185|174|166|160|141|144|146|145|141|143|118|126|113|100|90|90|90|90|86||81|68|68|73||||78|83|89|94|96|97|99|100|95||95|95|93||94|98|100|100|107|109|92|92|69|63|60|61|61|61||62|62|65|65|54|58|62
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|||||||||||||||||||||||||||1795|1400|1065|900|805|855|||||||||||||||||||||||||||||||900|600||550|474|380|304|244|182||135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|560|570|580|620|655||695|730|775|755|755|730|720|705|675|725|730|720|730|730|750|775|770|710||655|680|665|620|640|670|700|630|505|486|450|440|454|468|428|436|448|418|364|362|316|260|264|268|286|282|286|294|316|||334|358|382|||388|360|290|220|165|158|158|154|148|152||163|161|173|186|196|194|196|196|196|196|194|208|208|222|224|224|194||208|222|222|238|254|264|282|282|302||||242|260|278|298|320|342|366|392|420|434|466|464|466|498|525|525|560|494|530|565|580|600|590|595|595|590|600|585|595|590|600|595|595|580|595|615|625|625|635|635|635|635|645|630|625|625|625|||625|620||630|635|635|630|625|630|630|620|615|625||640|630|625|630|615|620|630|620|610|620|635|635|625|620|620|625|625|630|635|645|645|635|640|625|630|640|650|640|635|630|630|630|630|620|630|640|640|640|655|670|660|620|660||670|650|600|575||||492|434|466|462|470|470|476|450|452||468|464|470||440|470|466|480|470|476|500||500|470|500|486|486|484|||520|520|490|492|520|515
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|50|50|50|50|50|50|51|51|51|51|51|50|50|51|51|50|||51|52|52|||52|52|52|52|53|53|55|55|56|55||53|52|52|52|52|51|53|53|54|55|56|53|52|53|53|54|54|51|51|53|52|52|52|52|50|50|51||||54|54|54|55|54|54|54|54|58|60|63|59|63|67|61|62|66|70|53|56|60|64|68|73|78|83|68|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|52|53|53|53|||56|57||57|57|59|57|61|62|64|62|62|63||62|61|59|63|67|71|70|75|70|73|68|68||73|77|78|73|72|70|69|70|75|74|74|79|70|74|78|77|77|76|80|84|80|85|91|77|81|87|93|100|80|84||87|93|81|84||||89|92|98|99|75|80||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE|214|212|198|210|210||206|206|200|208|208|204|208|206|206|199|204|198|206|206|202|200|204|204||204|204|200|200|199|199||198|198|188|200|200|200|200|200|200|189|199|197|193|199|204|206|220|218|214|212|198|212|||212|224|218|||212|212|218|216|214|222|220|204|212|212||222|218|220|230|242|240|228|240|240|238|234|236|230|232|232|236|228|228|236|238|238|238|238|238|208|218|218||||||226|226|212||226|238|240|224|240|||238|220|||236|222|220||220|228||238|228||228||244|232||218||232||248|||220|||||232||||||248||234||234|234||248||220|236|||216|||||226|200|214|228||240|258|240|240||||248|260||260|270|280|||248|||246|||264|236|252|268|254|272|||||272|292||292|278|298|||||260||||||278|298|270|||290|||262|258|252||270|290|290|290|274||294||250|254||268|288|||||
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|278|298|320|278|266||284|302|324|348|374|318|322|322|326|310|330|320|328|352|342|364|390|330||330|304|314|336||360|362|324|346|298|314|312|320|300|322|346|372|398|426|456|456|368|336|310|310|300|318|340|364|||350|362|380|||366|370|392|386|380|386|346|366|392|420|||450|460||470|422|424|454|378|398|426|426|456|480|515|||550|||560||565|||||||||||565|575|575|575|575|||||||||575||||||575|580|520|||||540|550|530||||466|382|400|420||440|470|500|535|535|||||||||||||||||||570|||||610||||||||655|||695|||700|||||560||||||600|490||525|560||560||560||||||560|600||||||||600||600|||||||||||||600||590|||||||535|460|||||460|||466
06548|101393|/equities/duta-pertiwi-t|JKSE|3460||3400||3600||||||3430|3450|3470||3450|3500|3510|3540|3510|3520|3580|3490|3500|3570||3580|3580|3470|3400|3510|3570|3570||||3770|3410|3650|3600|3700|3700|3710|3800|3700|3700|3730|3830|3740|3760|3720|3800|3730|3720|3740|||3790|3850|3840|||3820|3890|3880|3860|3860|3850|3900|3830|3800|3870||3930|3910|3910|3810|3840|3800|3800|3890|3800|3690|3650|3640|3590|3500|3590|3550|3540|3580|3550|3500|3500|3530|3550|3600|3400|3530|3470||||3490|3550|3520|3500|3500|3500|3400|3400|3450|3490|3600|3540|3500|3380|3400|3400|3270|3300|3350|3300|3220|3200|3410|3410|3410|3410|3400|3500|3650|3650|3550|3370|3350|3450|3600|3700|3600|3600|3870|3880|3890|3900|3920|3920|3750|3850|3850|||3730|3790||3900|4190|4100|4100|3920|3530|3530|3500|3530|3530||3790|3850|3900|4050|4330|4620|4960|5325|5700|5675|5650|4850|4650|4400|4360|4680|4400||4600|4690|4770|||5125|||4630|||||||||||4730|||||||||4740|||||4550||||||||||||||||||||||4650|||||||||||||
06549|101391|/equities/dt-pertiwi-nus|JKSE|286|286|286|282|270||272||284|284|274|272|276|276|276|270||280|280|272|282|270|266|268|||268|272|278|282|270|262|268|268|274|256|256|260|270|268|264|256|262|256|262|264|262|262|262|260|278|274||262|||274|260|262|||260|260|260|250|248|254|260|274|270|266||260|254|248|250|252|256|256|254|250|252|266|266|258|252|268|276|264|268|268|248|246|246|248||232|246|238||||238||240|240||216||224||236|232|246|228|228|232|230|230|228||226|226||226|238||242|228|228|224||222|214||222|230|234|238|230|230|238|224|222||||224|230|||238||||244|250|250|250|250|266|232|246|240||240||246|260|260||272|262|278|298|278|242|256|256|252|252|228||||242|242|240|||226||224|218|224|226|240|252|262|260|256|268|240|254|254|254|218|218||204|214||||||218|210|||182|||||||||||170||||||177|||||186|||||||||
06550|1057061|/equities/dwi-guna-laksana|JKSE|168|177|171|164|172||162|161|173|186|149|140|143|146|139|144|136|132|135|136|141|141|142|142||141|139|137|147|151|151|160|158|146|156|167|154|159|160|163|161|156|158|158|160|162|157|160|160|159|162|159|164|162|||160|160|171|||163|173|173|172|178|178|178|176|176|186||186|193|206|212|204|200|202|200|200|212|206|204|200|196|196|196|210|210|210|199|200|210|193|206||212|||||196|196|185|197|190|197|192|192|198|212|210|220|200|210|208|200|||180||175|185|187|199|199|179|186|200|198|186|194|179|189|200|194|196||208|216|204||204|197|197|202|210|202|||199|197||210|220|236|252|232|196|210|220|200|212||226|228|212|220|232|244|248|242|226|240|240||246|232|244|228|218|220|220|226|236|250|242|248|242|242|250|250|248|250|258|256|242|238|220|230|220|230|230|230|230|230|||246|240|232|206||||220|214|228|228|202|216|208|196|194||208|208|216||216|232|236|216|210|210|204|218|232|246|240|240|256|250||250|230|246|250|238|242|242
06551|101394|/equities/dyandra-media|JKSE|89|76|69|69|69||68|69|69|70|74|70|66|62|61|61|60|61|59|59|59|55|56|60||63|63|63|60|56|55|56|56|54|57|61|65|69|64|63|57|57|59|57|56|56|55|57|54|54|53|53|54|54|||54|54|54|||54|55|56|57|58|54|55|53|53|53||53|51|51|51|51|51|52|55|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|51|50|50|50|50|50|50|52|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||50|50|50||50|50|50|50|50|50|50
06552|101366|/equities/bw-plantation|JKSE|128|123|125|128|119||117|118|113|113|111|113|116|117|117|120|119|117|118|117|121|120|123|119||118|121|120|117|115|111|113|113|108|113|121|108|116|123|132|136|125|126|134|141|147|144|143|147|149|151|146|151|138|||141|151|151|||138|148|141|139|138|140|139|137|131|130||130|132|126|124|124|120|117|104|103|104|106|104|102|101|98|101|102|104|103|101|100|96|95|93|94|94|94||||95|94|94|93|93|93|94|94|95|95|94|94|92|92|91|91|90|92|90|87|89|89|87|87|93|97|102|107|105|105|106|100|92|98|105|111|111|112|115|116|110|109|112|112|110|111|111|||107|112||112|114|110|113|113|115|111|109|107|111||117|112|115|118|113|113|111|113|104|98|98|93|90|90|89|90|89|91|89|89|89|88|88|87|88|87|92|93|93|89|86|86|84|81|81|87|93|83|81|79|81|77|77||75|78|77|75||||76|77|75|74|75|74|76|77|77||79|77|75||74|74|73|72|74|75|73|77|77|80|78|81|83|82||79|79|79|77|71|65|67
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|71|71|69|70|64||61|64|62|62|62|61|58|56|55|55|55|54|54|55|54|54|54|55||54|54|54|54|54|54|54|54|52|54|54|54|53|54|55|56|55|55|56|56|56|56|56|56|57|58|58|58|59|||59|59|59|||59|60|61|61|60|62|61|62|62|61||60|59|58|58|57|60|59|60|61|58|56|56|54|54|54|55|54|54|54|54|53|53|54|54|54|54|54||||53|53|54|54|54|55|53|54|54|54|54|53|56|54|54|52|51|51|52|50|51|51|50|50|51|51|51|51|51|52|51|52|50|51|54|52|53|54|54|55|52|53|53|55|54|55|55|||53|53||51|52|52|52|52|52|50|50|52|52||52|54|55|57|57|56|58|58|57|58|59|62|60|59|58|58|58|59|59|57|56|60|59|59|57|55|55|53|52|52|51|52|52|50|52|53|52|53|54|51|51|51|51||51|50|51|51||||51|50|50|50|50|52|54|56|53||55|54|55||57|56|55|55|59|61|59|59|58|61|59|56|56|56||53|54|57|55|54|53|53
06554|102133|/equities/eka-sari-loren|JKSE|170|168|170|170|161||164|160|165|160|164|164|165|158|162|170|180|172|182|164|170|177|190|191||193|183|194|170|170|172|172|165|161|160|168|178||181|169|172|165|177|178|180|180|180|180|180|179|181|189|200|186|||164|174|184|||186|186|186|188|186|185|186|187|200|214||206|196|196|189|158|142|150|150|147|157|133|138|128|129|126|126|125|134|132|140|135|121|115|112|113|113|111||||109|114|112|109|113|113|120|120|126|126|121|121|118|125|121|128|119|126|125|130|139|139|139|119|127|131|140|130|131|140|150|153|122|126|133|143|151|151|159|160|167|153|153|153|145|144|146|||147|147|||155|166|137|146|||||146||144|135|135|145|128|129|135|135|135|138|148|129|137|136|138|138|130|131|131|140|112|120|122||130||||139|||149|149|140|150|||||||140|||||148||||||138|||||148||||||||156|156||156|157|156|156||156|||||144|||154|146|118||125|133
06555|101395|/equities/ekadharma-inte|JKSE|244|242|242|241|240||240|242|241|240|239|239|239|238|238|242|243|243|243|242|244|245|247|246||249|247|246|245|243|241|238|237|227|236|243|242|245|246|251|252|250|248|250|251|251|252|252|251|251|253|252|254|251|||250|253|255|||250|248|253|254|254|254|254|255|250|257||256|255|256|256|256|255|250|258|258|257|258|252|252|251|251|251|252|251|252|253|252|252|252|250|251|251|250||||252|252|252|252|253|253|252|250|254|254|252|251|248|249|248|242|239|241|239|235|242|240|239|239|239|238|246|245|245|246|240|248|218|234|251|254|250|245|251|250|246|254|259|257|256|252|253|||253|248||245|246|244|245|246|244|248|244|237|230||243|244|246|248|246|250|258|262|249|233|231|231|220|217|209|217|214|215|211|211|212|206|207|207|202|199|199|198|199|199|198|198|199|197|187|197|198|199|200|199|197|191|184||183|182|180|180||||179|178|176|176|176|176|177|182|181||173|172|170||170|170|170|170|170|169|166|168|168|168|168|172|168|167||166|165|168|166|166|160|160
06556|101226|/equities/elang-mahkota|JKSE|2160|2200|2240|2160|2150||2140|2140|2140|2030|2050|2100|2110|2090|2090|2150|2120|2230|2230|2220|2140|2080|2050|2030||2050|2000|2050|2060|2050|2050|2060|2010|1880|1825|1770|1650|1750|1855|1875|1905|1890|1830|1845|1855|1850|1790|1750|1680|1560|1537.5|1470|1507.5|1400|||1280|1300|1312.5|||1270|1355|1422.5|1337.5|1350|1220|1200|1160|1100|1020||900|885|850|845|855|832.5|832.5|850|847.5|860|837.5|835|822.5|820|820|875|875|900|925|932.5|950|950|940|950|950|920|800||||765|760|755|790|800|745||747.5||720|690|695||697.5|||747.5|747.5||750|750|682.5|682.5||730|737.5|737.5|675|620|620||||605|650|650|650|650|600|510|520|545|552.5|552.5|520|525||||498|489||498|510|480|470|480|412|420|429|440|444||450|460|||469||475|||480|459|459|450||450||456|456||490|||490|490|||454|454|455|460|470|470|||479|479|490|489|449|459|435|466|500||433|465|499|425||||432|430|410|419|397|407|421|452|486||522.5|||||560|495|495|||495|477|477|461|495|495|515|497||500|500|486|500|480|500|500
06557|101396|/equities/electronic-cit|JKSE|1100|1100||1100|1100||1100|1030|||1100|1100|1100|995|1010|1010|1025||1100|||1100|1100|1050|||1040|1025|1020|1080|1050|1020|960|980|975|955|1025|955|955|1025|825|885|950||1020|1030|1055|820|810||700|700|700|655|||655|700|700|||700|700|700|645||690|690|720|700|||700|730|730|725|725|740|720|645|600|630|600|580|580|565|560|580|550|580|575|590|585|585|620|615|650|695|745|||||||800|||||||800||||||||||800||750|680|700||715|660||||||680|705|660|||||705|||||||||670|660||660|660|660|700|700|750||||655|||700|700|700|655|700|700||690||655||700|700||700|700|700|||670|680|690|660|640|630|665|660|650|610|655|640|655|625||640|640|655|660|630||665|665||665|630|640|640||||630|650|650|650|||665|670|650||670|665||||670||670||670|670|670|670||675|680|675|655||700|700|730||780||780
06558|101397|/equities/elnusa-tbk|JKSE|384|380|384|390|382||380|382|388|382|380|380|390|398|396|410|406|406|392|384|398|380|386|384||376|376|376|380|370|370|372|362|340|334|350|362|380|400|420|444|416|412|442|466|482|480|464|424|388|368|358|352|332|||352|360|350|||350|354|378|374|368|364|360|366|366|362||360|366|358|338|314|294|282|298|290|288|268|254|242|238|236|236|228|224|228|232|226|216|212|208|208|208|206||||210|210|212|210|214|212|214|212|212|210|206|208|206|204|200|202|195|194|195|192|197|197|195|193|196|202|212|220|220|222|216|222|202|214|226|232|232|230|240|248|242|244|244|246|248|244|238|||236|240||240|242|242|246|236|236|232|222|220|214||228|230|230|230|232|236|238|226|226|228|242|240|240|244|238|240|236|236|228|228|224|218|218|218|222|218|226|224|230|228|222|226|220|216|208|220|218|220|220|208|208|202|197||196|198|198|202||||200|206|202|198|197|196|202|208|208||202|200|189||195|189|182|186|190|186|172|181|190|189|188|198|210|212||210|206|202|206|186|139|141
06559|1050170|/equities/emdeki-utama|JKSE|224|226|226|222|222||214|212|224|226|236|234|240|244|244|248|238|240|244|242|248|236|242|244||262|224|222|224|218|210|216|210|198|210|216|214|228|232|244|250|238|242|250|264|256|250|238|236|232|224|226|230|216|||232|248|266|||274|278|240|202|199|197|188|179|178|176||178|174|174|170|171|169|168|170|161|161|159|153|150|140|140|143|145|140|140|145|149|150|155|155|158|155|155||||150|150|153|149|147|158||154|150|156|155|154|152|150|143|148|153|147|145|144|145|147|142|146|147|145|150|150|151|150|154|154|147|157|165|169|181|157|149|156|157|157|159|159|155|154|153|||156|150||148|148|154|147|147|147|146|144|140|147||152|150|148|146|155|155|155|152|152|152|151|149|148|135|144|139|127|133|137|137|138|137|137|127|127|124|132|135|134|128|135|140|135|145|128|137|147|140|135|134|129|128|121||120|114|121|122||||120|121|119|121|120|124|120|121|120||120|120|124||126|135|138|145|155|158|160|170|164|165|166|171|157|165||156|157|161|165|165|162|165
06560|101398|/equities/energi-mega-pe|JKSE|118|117|118|117|116||115|114|118|116|114|117|116|113|115|119|119|115|113|113|115|114|116|113||112|112|113|115|107|105|107|104|93|94|101|108|116|124|133|139|133|143|137|141|151|130|127|130|134|130|127|135|129|||114|114|107|||105|112|117|114|96|87|88|90|92|93||96|92|90|84|85|83|81|81|81|76|71|59|58|58|58|58|57|57|57|56|55|57|57|53|53|51|50||||51|51|50|50|50|50|51|51|50|50|51|51|53|53|53|53|53|54|54|52|53|53|52|51|52|53|55|51|54|57|53|52|50|50|52|54|55|59|63|50|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|51|51|51|51|52|52|52|52|51|51|52|51|54|53|52|53|53|53|51|51|50|50|53|56|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
06561|101227|/equities/enseval-putera|JKSE|2160|2140|2140|2120|2120||2110|2130|2120|2100|2150|2160|2130|2130|2130|2070|2150|2150|2160|2160|2190|2190|2190|2180||2150|2150|2160|2150|2160|2160|2100|2050|2000|2050|2160|2260|2300|2420|2410|2410|2400|2290|2370|2310|2340|2360|2240|2160|2100|2110|2110|2130|2100|||2100|2130|2150|||2110|2110|2100|2110|2110|2100|2120|2100|2020|2000||2000|1990|1995|1935|1920|1905|1900|1950|1920|1920|1900|1890|1860|1870|1855|1860|1860|1870|1870|1865|1855|1855|1860|1855|1860|1870|1850||||1865|1875|1880|1855|1855|1855|1850|1850|1850|1860|1850|1845|1850|1850|1845|1845|1850|1855|1850|1840|1830|1825|1780|1770|1800|1780|1820|1840|1825|1780|1825|1825|1800|1820|1850|1880|1890|1860|1860|1880|1860|1860|1870|1890|1850|1880|1830|||1860|1840||1850|1875|1875|1810|1850|1800|1810|1800|1750|1790||1800|1850|1880|1860|1880|1850|1875|1870||1825|1820|1850|1875|1850||1890|1885||1860|1850|1895|1850|1850|1850|1850|1800|1850|1835|1725||1820|1810|1750|1750|1785|1800|1755|1775|1770|1760|1730|1730|1720||1725|1715|1720|1720||||1700|1680|1720|1845|1960|1970|1870|1820|1795||1795|1810|1790||1765|1710|1705|1725||1850|1850|1850|1850||1900|1950|1925|2040|||2040|2000|2040|||2190
06562|1141289|/equities/envy-technologies-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|51|52|51|52|53|51|52|53|56|50|50|50|51|54|57|61|65|67|67|66|66|64|68|73|78|81|81|84|88|87|86|88|89|92|92|90|||87|88||92|92|93|98|99|99|98|94|92|94||100|102|106|108|108|110|116|107|108|113|121|124|128|125|123|112|102|100|85|85|85|85|86|86|85|85|83|83|84|83|83|83|83|83|83|83|86|87|89|85|86|83|85||88|87|88|94||||95|96|94|95|98|104|111|116|117||117|123|120||116|116|120|122|131|140|150|161|173|185|198|212|169|125||87|93|100|107|114|122|131
06563|101228|/equities/equity-develop|JKSE|79.75|80.4375|81.125|81.125|81.125||81.125|81.125|81.125|80.4375|81.125|79.75|80.4375|79.75|82.5|79.75|79.75|79.0625|77.6875|74.25|72.1875|70.8125|74.25|79.75||66.6875|67.375|70.8125|73.5625|77.6875|77.6875|77.6875|76.3125|77|76.3125|76.3125|76.3125|77|77|76.3125|75.625|73.5625|69.4375|68.75|68.75|68.75|68.75|65.3125|67.375|64.625|61.1875|64.625|63.25|65.3125|||61.875|63.9375|||||62.5625|61.1875|63.9375|67.375|61.1875||61.875|63.9375|68.75||68.75|61.875||64.625|63.9375|62.5625|60.5|55.6875|55|55.6875|59.125|59.125|59.125|63.25|63.25|59.125|63.25||59.8125|63.25|59.125|60.5|59.8125|59.8125|59.8125|58.4375|56.375||||51.5625||52.9375|56.375||||60.5|56.375|59.8125|60.5|63.25||57.75|55|56.375|56.375|59.8125||||63.9375|65.3125|69.4375|63.25|63.25|59.125|58.4375|59.8125|59.8125|60.5|59.8125|63.9375|56.375|59.8125|63.9375|63.9375|59.125|57.75|60.5|||64.625|64.625|63.9375|63.25|61.875||||66||66|63.9375|61.875|61.875|63.9375|68.75|73.5625|79.0625|79.0625|70.125||74.9375|64.625|64.625|68.0625|72.875|77.6875|77.6875|61.875|61.875|65.3125|70.125|74.9375|76.3125||77.6875|74.9375||||80.4375|80.4375|80.4375|79.0625|79.0625|79.0625|75.625|74.9375|66.6875|71.5|76.3125|81.8125|68.0625|68.0625||||68.0625||68.75||71.5||72.875|||||||||||||||||||||113|||107|93|93|99|99|105||107|114|||114|114||115|116|93|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|156|122|90|66|62|62|66|67|69|69|70|69|69|71||72|77|81|83|82|87|93|99|101|101|105|104|104|109|111|113|108|107|107|115|120|124|126|122|124|129|134|137|145|||147|147|145|||144|148|150|149|150|152|160|164|168|167||169|168|167|168|167|164|164|167|178|179|178|179|183|182|179|177|171|170|171|172|170|170|176|172|171|169|168||||170|169|167|165|162|160|169|181|194|202|200|208|222|232|232|240|240|240|254|256|268|284|284|284|290|290|290|294|290|310|332|354|350|352|366|368|384|404|408|432|422|424|440|436|464|462|490|||452|484||520|525|560|600|635|665|700|725|695|650||665|700|675|665|625|620|625|560|570|585|600|620|610|560|520|500|462|468|476|496|500|494|482|472|498|500|498|484|484|474|448|454|446|406|392|402|404|420|432|450|440|422|418||430|402|352|324||||322|326|330|328|314|316|316|290|286||284|280|280||274|270|268|270|264|260|270|264|266|248|238|240|244|236||232|232|218|208|197|193|191
06566|101399|/equities/erajaya-swasem|JKSE|550|540|540|546|536||532|520|536|522|512|514|516|514|510|536|538|540|528|522|538|552|558|550||550|560|546|532|532|532|538|532|540|530|512|500|534|472|488|506|492|480|484|504|510|506|460|458|464|462|446|466|424|||440|448|416|||378|406|408|400|392|398|382|384|379|378||361|356|341|350|351|337|333|352|359|354|363|362|359|358|361|366|361|357|356|358|361|346|347|345|342|350|356||||345|340|332|330|336|331|330|328|327|327|321|321|319|308|302|307|300|289|302|302|307|299|299|297|305|304|316|328|326|333|323|322|288|309|327|340|334|324|334|334|338|334|333|338|346|349|348|||339|333||331|331|324|331|322|306|298|294|295|274||282|280|288|292|290|295|292|292|286|275|267|266|267|263|258|259|262|248|246|246|246|246|244|238|247|246|250|246|252|255|257|256|251|246|233|248|251|259|266|263|258|252|250||242|244|232|227||||226|232|226|215|217|222|230|242|239||238|240|238||249|236|231|228|229|235|228|232|235|242|219|225|212|209||211|226|192|186|184|171|174
06567|101229|/equities/eratex-djaja-t|JKSE|230|156|163|175|188||202|216|232|248||200|154|112|109|108|107|111|110|106|113|108|112|109||110|105|108|110|107|107|113|107|109|111|109|117|120|114|114|113|110|116|116|123|128|125|118|118|117||125|121|121|||119|121|119|||125|126|121|125|120|125|125|128|120|125||123|123||128|124|132|125|134|135|121|120|121|119|119|125|128|120|122|128|127|113||113|111|113|119|126||||125|115|114||111|113||117|115|115|122|121|121|111|118|||||118|126|||135||135||132|132|132|132|132|132|132|132|132|132|132|132|132|132|131|132|132|132|129|117|||117|120||128|120|119|121|112|113|119|114|113|114||111|113|121|114|113|108|113|119|115|112|104|111|111|119|121|122|130|125|126|134|129|133|142|132|133|126|134|135|128|130||139|128|120||121|121|130|129|129||120||||||126||||113|121|||127|127||129|129||122|115|113||120|123|123|123|132|125|127|120|127|127|136|125|126|131||140|125|126|135|128|125|125
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|32.88|32.54|32.88|31.22|30.88||32.88|32.88|32.88|33.21|34.54|35.53|35.2|33.54|31.55|31.88|31.88|31.88|31.88|33.21|32.54|32.88|33.87|33.87||34.54|35.53|33.87|34.87|34.2|34.2|33.21|35.53|34.54|33.21|32.54|34.2|33.21|33.21|34.2|34.87|34.87|35.2|34.54|35.87|34.87|35.53|37.19|35.87|37.53|37.19|36.86|38.52|40.18|||35.53|37.86|37.19|||37.86|37.86|37.53|36.53|36.53|33.54|31.22|32.21|31.55|31.88||32.54|33.21|32.54|34.2|32.88|33.21|31.88|30.88|31.55|30.55|30.55|30.22|29.89|31.88|29.89|29.89|30.55|30.88|30.22|30.88|32.21|32.21|32.21|31.88|32.21|31.55|31.55||||32.21|30.88|31.55|31.55|32.21|32.54|32.54|32.54|32.54|32.54|32.88|32.54|32.88|31.55|32.21|34.54|32.54|32.54|32.88|32.21|32.21|31.88|32.21|31.88|32.54|32.54|32.88|32.88|32.88|33.21|33.54|33.54|30.88|31.22|32.88|32.88|34.2|33.21|33.21|32.88|33.21|34.2|33.87|31.55|32.88|32.88|32.21||||32.54||33.21|31.88|31.88|31.88|32.54|32.54|31.55|32.54|31.88|31.88||32.54|33.21|32.54|31.88|31.55|31.55|32.54|32.88|32.21|32.21|33.21|33.21|32.54|31.55|32.21|30.55|30.88|30.55|31.22|31.22|30.55|29.89|29.56|29.22|29.89|28.56|29.22|29.22|30.55|30.22|30.55|29.56|28.23|29.56|28.89|28.89|29.89|29.56|29.89|30.22|28.23|29.89|28.89||28.56|28.56|30.55|32.54||||105|82|83|88|92|98|97|96|103||104|105|105||107|107|104|100|104|105|105|102|106|113|111|112|112|113||109|117|99|98|105|112|119
06569|1117906|/equities/estika-tata-tiara|JKSE|131|131|132|124|127||124|124|126|125|125|125|126|124|125|127|125|129|134|136|138|136|140|140||140|137|137|128|125|123|127|111|105|112|120|127|134|140|146|149|146|150|156|155|155|153|156|157|158|160|161|156|149|||160|170|168|||164|173|173|172|172|176|167|168|168|170||171|149|149|149|151|148|147|154|147|153|152|151|143|138|138|137|138|137|138|139|139|139|139|139|139|138|137||||143|145|145|146|145|145|148|148|145|145|141|143|143|143|146|144|140|138|140|137|140|140|134|144|152|160|171|177|177|179|181|171|164|176|187|188|191|189|192|193|191|186|199|192|191|192|190|||190|190||191|190|190|189|189|189|190|188|188|186||199|206|206|206|204|212|216|214|212|216|214|226|228|226|222|222|220|220|222|220|220|222|222|220|224|228|232|230|226|226|232|226|228|222|214|222|238|250|226|222|220|216|216||216|218|210|212||||210|210|210|210|224|218|200|200|199||194|202|194||198|192|198|196|198|212|204|214|222|220|208|220|226|216||220|218|230|230|220|200|214
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|64|64|67|68|||67|70|||70|70|70|60|64|65|65|67|68||72|73|68|68|69|74|67|67|72|74|73|71|76||73||78|78|77|78|78|77|78|71|73|69|74|74|78|68|73|78|76|76|80|84|85|87|84|83|76|68|64||63|62|56|50||||50|50|50|50|50|50|50||51||51|50|51||50|50|50|||50|50||50|50|50|50|52|50||50|50|50|50|50|50|50
06572|101230|/equities/ever-shine-tex|JKSE|79|79|77|77|79||79|79|81|80|81|83|84|80|86|86|86|79|74|73|69|69|71|70||67|66|61|60|61|63|67|72|62|66|70|75|80|79|80|68|65|65|61|61|60|61|62|57|60|64|67|52|52|||52|53|52|||53|55|54|55|56|56|56|56|54|55||54|56|53|52|52|52|52|54|55|53|53|51|51|52|51|52|52|51|54|54|53|53|52|52|51|51|53||||50|50|53|56|60|64|68|56|51|51|50|51|51|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|52|55|50|50|50|50|50|50|50|50|50|51|51|51|50|50|50|50|51|51|50|51|51|51|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||
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|||||||||||||||||||||||||||||||||||6825|7325|7800|7775|7775|7850|7875|7800|7750|7600|7650|7500|7150|7150|7150|7150|||7225||||||7475||||||||7450|||7500|||7425|6900|7100||7000||7000||7000||6700||6700|||||||6450|6700|6500|6500|||6500|6500|||||6500||||6500||6550|6525|6525|||7000|||||||6700|||6700|||||6675|6700|||7000||6800||6900|||6850|6975||7000|7000|7000|7000||6950|||6950|||7000|6750|6900|7000|7000|7000|7000||7000|7000||7000|7000|7300|7300||||7300||7300||7300|||||7300|||7100|7000||7150|7150|7000||7000||6950||6950|||6800|6750|7125|6850|6600||6500|6150|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|2440|2450|2450|2430|2440||2430|2420|2410|2400|2410|2400|2410|2440|2420|2400|2400|2400|2400|2390|2400|2430|2390|2400||2400|2400|2400|2400|2400|2390|2430|2390|2400|2400|2420|2400|2430|2470|2490|2440|2460|2400|2400|2340|2380|2400|2400|2430|2610|2700|2670|2700|2100||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06578|101231|/equities/fast-food-indo|JKSE|1020|1040|1040|1010|1010||995|1010|1040|1020|1020|1035|1030|1030|1015|1040|1010|1010|1010|1025|1025|1020|1025|1015||1030|1000|1050|1065|1050|1030|1010|1000|1010|1000|1030|1025|1045|1050|1050|1050|1045|1045|1050|1050|1040|1075|1050|1035|1040|1050|1040|1050|1075|||1075|1025|1095|||1085|1165|1040|1025|1010|1005|1000|1000|1010|1015||1005|1000|995|995|995|975|975|990|990|990|975|955|955|950|945|930|920|930|925|925|925|915|915|895|915|900|880||||905|925|915|930|930|925|935|935|930|930|935|935|935|925|925|920|915|900|900|900|900|895|925|930|925|930|930|930|930|930|920|905|880|880|935|940|925|900|910|900|890|910|900|900|920|920|930|||915|895||895|895|895|900|910|900|900|885|885|895||915|915|915|915|910|920|920|905|915|915|915|920|920|915|915|930|910|930|930|915|930|930|925|935|930|925|940|935|920|955|960|955|925|910|890|930|950|985|990|920|920|925|900||925|940|925|940||||1010|1000|960|985|960|950|930|995|1055||1055|1100|1075||1075|1090|1045|1070|1070|1070|1070|1070|1070|1070|1060|1050|1050|1050||1050|1020|1020|1020|1015|1010|955
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06580|101406|/equities/first-media-tb|JKSE|364|362|352||354||352|366|366|368|362|360|360|350|350|350|350|348|346|358|352|372|370|370||372|372|382|380|360|378|386|388|370|392|390|390|410||410|398|352|372|376|388|366|390|376|392|392|406|370|392|390|||410|440|410|||392|410|426|430|410|410|428|440||410|||414|400|410|416|416|420|420|438|430|410|410|418|400|400|400|380|380|380|390|380|380|374|370|378|378|380||||390|390||400|416|418|418|418|416|388|414|404|390|394|400|348|296|272|272|272|272|264|266|274|262|276|272|280|278|296|296|298|320|340|342|298|312|294|312|330|352|354|318|338||358|358|||340|302||276||274|282|300|310|304|322|346|322||346|346|346|350|310|312|312|310|310|330|330|350|330|330|346|356|382|410|360|340|360||340|364|380|380|388|370|370|368|342|342|340|362|360|384|390|390|408|438|358|308|308||330||||||||330||||332|||||||330|||||||350|350||||||350|350|||350|||||350
06581|101604|/equities/tiga-pilar-sej|JKSE|310|312|300|300|290||282|280|296|268|274|286|296|300|306|324|312|306|306|302|296|296|294|274||264|254|254|252|240|238|254|234|224|240|258|264|282|302|320|336|328|340|360|370|370|392|388|344|362|368|364|374|364|||390|416|416|||414|420|408|408|412|432|422|412|408|388||370|336|330|300|286|266|278|296|286|286|270|266|228|230|226|226|218|214|214|214|216|216|218|216|214|214|212||||212|212|208|208|208|208|210|208|210|210|206|210|210|210|200|200|200|200|210|212|216|214|210|212|212|208|214|228|199|197|200|210|183|196|210|218|212|188|128|137|147|157||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06582|101232|/equities/fks-multi-agro|JKSE|3700|||3520|3520||3780|3890|3570|3570|3570|3300||3300|3360||||3390||||3290|3400||||3450|3450|||||3600|3600|3600||||3710|||3720||||3990|4000|3290|3100|2990|2820|2820|2620|||2620|||||2620|2620|2800|2800|2930||2930|2930||||2830||||2900||3000|2980||||2980|2800|2780|2780|2800|2700||2830|2800|2610|2550||2600|2600|2680|2680|||||||2700|2600||2600||||2730|2730|2700|2400||||||2400||2400||2400||||2550||||2550|2620|2650||2800|2810||2840||||2840|2800|2740||2650|||2660|2670||2840|2770|2660|2710|2700|2630|2530|2710|2720|2890||2890|2970|2970|2980|2980|2900|2940|2940|2940|2950|2950|2950|2720|2800||2800|2850||2850|2800|2780|||2790|2890|2890|2860|||||2800|2800||2870|2840|2840|2750|||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|||||||||244||190|140|110|100|100|103|103|103|108||109|104|110|118|93|90|93|100|96|101|88|94|100|107|102|109|116|101|107|113|110|107|115|105|108|115|121|120|128|||137|147|157|||131|125|131|134|144|144|144|154|139|149||112|94|94|100|100|100|107|93|93|100|107|92|87|92|88|86|82|78|78|81|81|87|86|77|81|75|76||||80|78|83|84|90|93|||94|94|89|76|79|84|||||90|89|||||90||||92||92|||||92|92||90|83||76|76|78|83|83|83|||89|79||84|78|83|83|89|82|84|79|78|82||87|90|87|83|89|94|84||||||||||||||||||||||||||75||||75|75||77|||80|||||||||||81|85|||||||||||||||85||77|||82|87|82|87|92||91|96|103|103|||
06585|101408|/equities/fortune-mate-i|JKSE|595|540|570|600|640||620|510|530|550|580|575|560|560|600|640|615|530|560|545|545|545|545|585||545|585|530|496|530|565|605|650|695|745|800|860|860|810|675|725|775|830|675|725|725|730|775|620|655|580|580|595|630|||555|590|625||||605|570|570|550|||||||500|||||500|486||462|410||434||400|334|334||||334||334||354|||||||||||||||374|394||||||||||||||||394|414||||434|434|462|482|438|458|464|484|||||520|550|570|600|620|||655||||695|||||||||||||||745|||||||||||||||||||||||800|||||800||||||||790|||||||||||||||||||||||||||||||||||||||||||||
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|130|127|128|127|126||124|124|122|120|120|120|120|120|120|123|123|119|122|120|117|118|117|120||117|116|116|117|120|120|115|118|114|114|116|118|119|116|119|115|118|115|116|116|116|116|118|118|116|116|116|115|115|||115|115|116|||115|115|115|115|115|115|115|116|115|115||115|115||115|115|115|119|116|114|115|115|117|117|120|115|116|115|117|115|115|115|115|116|107|105|107|107|||||106|105|108|106|106|106|106|107|107|104|107|104||103|104|103|104|104|103|106|105|104|105|110|108|103|103|103|103|106|111|110|103|103|103|103|103|103|103|104|104|103|103|103|101|105|||103|106||103|104|103|103|103|105|103|103|103|103||102|102|106|103|107|103|103|104|103|104|102|104|103|103|104|103|103|106||104|107|109|103|106|103|103|104|103|105|104|103||105|105|102|108|103|105|105|107|102|102|102||101|104|100|||||100|104||100|100|100|104|105|100||100|105|100||100|100|100|100|95|100|98|100|102|109|100|100||98||98|98|103|98|100|103|100
06588|101410|/equities/gajah-tunggal|JKSE|885|905|875|845|835||860|830|810|785|805|805|840|840|835|860|835|835|840|825|825|845|880|850||830|815|830|865|780|765|775|755|670|670|710|735|780|760|800|850|800|810|830|835|860|860|875|875|655|660|655|670|645|||640|640|635|||600|635|625|605|590|605|600|575|565|545||570|565|540|530|525|494|505|535|535|535|540|530|530|515|510|500|505|488|488|496|488|478|468|478|456|450|452||||456|452|452|452|454|452|460|468|456|452|450|456|454|454|456|438|418|418|432|412|410|414|404|402|416|436|452|464|468|474|486|478|444|476|505|520|492|510|540|555|540|530|555|555|580|535|530|||535|525||550|550|540|550|545|545|520|500|500|505||540|550|498|488|412|402|400|400|398|400|402|398|400|402|390|380|376|380|372|372|370|380|376|372|376|372|376|376|386|390|400|386|378|372|360|378|390|400|390|376|374|360|354||346|366|370|364||||360|346|350|346|342|350|370|334|328||328|322|322||328|316|310|308|310|324|314|312|330|330|328|342|350|336||326|332|354|326|302|278|288
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|344|336|334|334|336||338|344|336|336|346|336|336|338|338|348|332|336|334|334|334|334|332|332||330|324|326|346|346|348|354|356|376|352|360|360|350|370|370|340|334|340|350|350|350|348|348|348|348|328|346|352|348|||352|334|338|||336|346|338|330|330|332|330|330|322|332||340|340|324|346|362|362|372|362|324|322|344|368|332|356|320|322|322|346|372|312|320|322|314|312|310|308|302||||314|314|310|302|308|314|312|312|312|306|300|304|308|304|304|306|310|316||316|304|304|302|302|302|278|296|300|304|304|304|310|308|290|304|320|320|304|302|302|296|306|318|306|306|320|324|||300|300||304||296|288|300|308|314|284|298|292||306|316|316|312|310|306|316|304|324|320|300|312|324|320|314|312|312|310|306|312||320|312|310|324|308|328|308|318|308|312|308|308|304|274|270|246|250|250|238|238|218|220||226|240|242|234||||242|242|240|240|234|214|183|182|194||190|186|186||188|194|192|198|200|210|214|230|224|220|210|210|206|202||202|212|204|204|210|181|193
06590|101411|/equities/garda-tujuh-bu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|74|78|78||77||78|76|77|78|77|76|79|78|78|82|84|80|80|79|71|76|77|75|79|78|76|81|75|75||75|77|80|73||||75|75|70|75|80||80|77|77||82|82|||76|80|82|80|78|80|73|77|82|80|72|73|76|78||70|75|78|77|80|75|74
06591|101412|/equities/garuda-indones|JKSE|372|364|364|346|340||336|330|342|334|340|354|362|362|354|340|328|322|322|316|324|326|340|336||332|336|334|322|314|314|318|312|276|280|298|308|326|348|370|378|370|386|400|412|404|410|410|406|394|396|388|402|376|||402|424|420|||414|440|456|438|434|444|430|444|452|446||444|444|422|416|410|382|368|382|376|382|394|394|392|378|330|322|322|318|282|282|270|242|238|238|238|240|232||||238|240|242|240|240|238|244|240|244|232|230|230|230|228|224|224|216|218|214|214|216|216|210|206|216|220|230|234|234|236|238|232|218|234|248|254|254|248|252|254|252|252|254|254|254|254|252|||254|250||250|252|250|252|246|260|238|230|228|228||242|242|250|252|256|254|256|254|254|258|262|258|252|252|258|250|246|248|246|244|244|240|244|250|266|262|270|268|270|274|272|276|268|268|268|260|266|274|266|230|238|240|238||230|230|224|222||||220|220|216|224|230|220|220|230|210||200|181|177||182|179|163|157|167|179|177|182|191|194|190|198|206|202||200|204|210|189|182|174|180
06592|1052356|/equities/garuda-maintenance-facility|JKSE|130|131|130|126|119||118|118|121|118|118|121|124|126|124|123|123|116|114|112|116|117|118|116||117|115|117|107|111|112|111|108|95|99|100|105|112|119|127|133|126|134|143|151|151|153|153|153|150|151|148|148|143|||152|161|161|||170|165|160|151|148|149|145|154|151|151||152|150|149|143|129|99|97|99|95|98|99|100|98|96|89|89|85|90|83|83|80|79|78|75|78|78|78||||78|79|79|78|79|78|80|79|80|80|78|78|78|76|77|77|75|77|77|74|76|78|67|68|69|70|72|68|71|76|76|75|72|74|78|80|80|79|81|81|81|81|80|80|80|81|80|||80|81||80|81|80|78|81|81|80|78|79|79||82|83|83|84|84|81|84|84|84|85|85|85|85|84|83|83|83|83|83|83|83|83|83|83|84|84|83|85|84|88|88|84|80|78|80|83|85|85|82|78|79|78|77||76|76|77|76||||75|76|75|76|76|75|77|79|75||73|72|71||72|71|71|69|71|73|71|73|74|75|73|76|76|74||74|75|80|74|71|65|65
06593|955953|/equities/garuda-metalindo-tbk|JKSE|790|845|905|970|1040||1115||1195|1075|820|695|670|650|690|710|700|695|700|715|735|735|755|700||695|680|725|680|675|675|720|690|635|630|675|710|700|700|750|790|750|740|795|840|750|760|720|770|745|715|735|735|||||||||765|770|745|760|750|730|675|700|720|740||675|685|735|790|685|||||685|685|685|550|545|575|610|605|640|650|690|525|560|550|500|530|555|590||||630|630|500|496|530|530|520|555|590||630|498|535|570|610|||610|||580|||540|575|610|560|600||600|640|635|||680||690||690|690||665|710|||760|800||||||845||850||||||855|855||810|865|865||865|865|865|865|865|||||930|||||900||885|920||||970||||970|745||800||800|800|800||830||800|||||||||||665||||||||665|||||||||||710||||||||||||||||
06594|1097268|/equities/garudafood-putra-putri|JKSE|324|321|328|327|321||318|319|315|312|308|302|301|297|295|292|298|298|300|300|300|299|308|302||304|277|267|260|257|256|250|246|243|243|244|243|244|242|244|245|244|244|244|244|245|243|245|246|245|245|245|247|247|||245|245|245|||243|246|246|245|248|248|246|248|245|255||251|249|249|246|247|247|248|247|248|245|246|244|245|246|245|246|246|245|247|247|245|245|246|246|245|244|244||||245|243|246|246|247|247|247|246|252|249|247|249|249|246|245|246|247|246|246|247|246|245|241|235|241|254|272|257|252|251|250|247|230|242|254|255|255|255|257|257|255|256|257|258|255|258|258|||260|259||260|260|259|261|263|265|262|264|266|266||266|258|257|257|257|258|258|258|257|257|257|257|257|257|258|259|255|259|258|258|259|258|258|259|258|258|258|259|261|259|257|258|256|256|254|260|252|267|260|254|256|256|252||253|254|252|243||||241|246|240|245|241|250|251|251|245||244|244|246||249|250|243|239|248|247|241|234|233|233|228|233|229|228||231|233|234|232|236|229|232
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|5225|5100|5100|5200|5250||5300|5325|5200|4980|5100|5000|4890|4850|4850|4870|4810|4850|4850|4670|4650|4610|4540|4600||4660|4560|4400|4390|4390|4490|4550|4550|4410|4740|4740|4790|4820|4820|4820|4840|4840|4840|4840|4780|4780|4840|5025|4900|5000|4980|4900|4850|4850|||4900|5000|4990|||4950|4870|4850|4840|4840|4850|4830|4780|4830|4860||4820|4830|4800|4760|4750|4830|4890|4910|4820|4760|4850|4840|4840|4840|4840|4820|4800|4810|4840|4850|4830|4790|4790|4790|4780|4760|4760||||4720|4750|4720|4750|4770|4770|4810|4860|4850|4850|4860|4840|4860|4880|4900|4910|4910|4860|4860|4900|4900|4890|4890|4890|4930|4940|4980|4990|5000|5025|4980|4960|4920|4970|5025|5075|5025|5050|5100|5075|5100|5125|5125|5100|5100|5150|5125|||5100|5075||5075|5125|5100|5100|5125|5175|5150|5125|5150|5125||5125|5125|5150|5125|5100|5075|5050|5025|5050|5100|5100|5075|5150|5100|5050|5200|5175|5075|5025|5050|5025|5025|5075|5075|5125|5075|5075|5050|5100|5100|5100|5125|5025|5050|5025|5025|5075|5100|5125|5125|5125|5125|5150||5075|5050|5050|5025||||4950|4980|4960|4980|4900|4900|4910|4990|4990||4980|4950|4950||4700|4690|4670|4710|4660|4730|4650|4680|4700|4650|4620|4600|4700|4490||4600|4600|4600|4770|4740|4650|4740
06596|101413|/equities/gema-grahasara|JKSE|328|324|348|324|348||348|346|348||348||348||348|346|348||346|||338|346|348||342|348|336|348|346|348|324|334|346|342|346|330|346|344|344|346|350|350|350|348|348|342|348|366|366|364|362|364|360||||346|322|||||336|330||318|340||320||||342|320|320|322|346|304|292|282|280|290|270|278|262|270|278|296|316|296|316|316|316|338|336|336|340|322||||328|352|288|308|330|354|372||372||||372|372|372|370|370|370|||372|346||372||346|370|346|362|362|364|340|360|362|340|358|356|358|342|342|330|344|340|342|342|344|340||||340||344|354|372||||||||||372||364||360||||||||372|366|362||||||368|350||362|360||362|360||360|364|350|364|364|340|360|328|352|348|334|342|||364|352|||||||||352|348|348|346|346|330||350|348|350||346|346|342|346|344|336|344|340|346|326|350|348|340|342|||346|||372|326|350
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06598|1073263|/equities/gihon-telekom|JKSE|1860|1860|1850|1900|1835||1920|1820|1940|1955|2100|1900|1830|1830|1820|1830|1830|1785|1720|1795|1795|1795|1770|1750||1830|1840|1775|1775|1770|1710|1800|1795|1705|1700|1710|1710|1725|1705|1730|1800|1700|1700|1700|1710|1765|1770|1730|1750|1800|1800|1700|1700|1765|||1750|1705|1760||||1670|1675|1670|1660|1655|1705|1700|1680||||1675|1670|1770|1680|1630|1620|1600|1625|1620|1600|1640|1760||||1770|1780|1800|1850|1600|1600|1610|1610|1610|1540|1650||||1690|1700|1750|||1700|1820|1640|1545|||1550|1600|1540|1560|1670|1695|1740||1745|1745|1755|1590|1515|1500|1420|1520|1500|1500|1525|1575|1595|1565|1480|1580|1615|1610|1585|1580|1600|1600|1645|1495|1585||1455|1515|||1515|1620||1630|1555|1560|1545|1360|1350|1400|1400|1445|1445||1450|1550||1540|1655|1775|1495|1525|||1525|1550|1600|1535|1535|1600|1715|1815|||1950|1950|1590|1590|||1650|1670||||||1650|1765|||1895|1890|||1750|1550||1550|||1400||||1400|1320|1285|1350||1345|1345|1200|||1200|1200|1200||1275|1325|1360|1460|1500||1470||||1530|||1540||||1540|1550||1500|
06599|1155107|/equities/ginting-jaya-energi|JKSE|62|62|61|61|60||59|62|66|59|59|59|60|59|58|59|58|58|57|59|58|57|58|57||56|58|56|54|53|54|54|54|53|50|51|54|57|60|63|65|65|63|66|67|70|70|70|70|69|71|69|67|66|||70|71|71|||69|73|77|69|69|71|69|71|70|68||70|69|74|63|63|60|62|66|63|64|62|62|62|62|59|61|61|62|63|61|61|62|61|64|63|62|61||||65|65|65|66|68|68|69|72|68|71|71|75|74|78|83|75|73|78|83|67|56|52|52|52|54|57|52|54|57|61|63|59|63|67|69|72|72|73|72|72|70|71|73|70|73|77|70|||70|71||73|71|76|78|83|70|65|69|70|75||80|85|90|84|90|96|101|106|90|72|59|63|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
06600|101414|/equities/global-mediaco|JKSE|266|262|264|262|262||262|262|262|262|266|262|262|262|258|258|258|246|258|258|260|258|268|266||264|266|266|266|262|262|264|262|240|240|240|248|260|266|272|288|274|276|286|294|300|302|304|296|294|296|290|288|280|||288|300|296|||284|302|312|304|302|276|272|274|272|280||284|284|280|278|276|260|268|284|272|270|262|248|248|252|254|238|236|232|234|234|236|234|232|230|226|224|224||||230|224|216|216|218|218|226|232|232|230|226|226|220|220|222|212|212|212|220|204|206|210|210|202|208|214|224|236|232|238|248|248|240|258|266|278|280|274|282|292|292|292|308|310|308|304|302|||298|232||232|246|212|208|204|200|199|196|186|200||212|212|210|208|204|202|200|196|197|202|202|195|191|188|188|190|190|190|190|189|186|182|185|185|190|191|197|197|194|197|194|192|186|184|178|190|200|208|208|196|197|194|190||189|196|196|190||||186|186|190|200|199|195|198|202|204||204|204|196||210|210|208|208|206|206|199|210|220|228|224|224|216|214||212|216|214|200|196|182|178
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06602|101415|/equities/global-telesho|JKSE|376|288|288|308|330||354|380|408|438|394|302|226|242|260|278|298|320|342|366|392||||||||||||||||352|276||220|170|113|112|109|116|107|115|105|104|106|109|107|105|110|||109|114|120|||110|115|110|118|123|122|110|110|110|111||108|110|111|111|111|119|111|110|107|114|119|120|115|110|105|102|107|112|120|126|120|123|111|117|114|113|113||||102|109|117|112|108|113|111|119|109|109|115|123|132|123|132|111|112|120|124|111|102|103|110|117|125|125|134|||||||||144||144|144|133|143|144|153|143|139|149|152|||154|125||134|134|144|144|132|131|131|140|126|123||126|130|135|144|144|139|149|160|139|148|148|147|157|162|168|172|174|184|177|170|154|146|144|146|154|161|173|186|192|194|194|160|172|184||184|195|191|190|190|204|218|220||218|212|214|230||||246|250||238|236|224|224|240|248||264|258|268||258|266|266|250|258|266|286|268|288|270|290|310|326|||||||||
06603|101416|/equities/golden-eagle-e|JKSE|96|97|97|97|95||95|94|96|92|95|95|96|96|95|95|97|94|98|99|99|99|98|98||98|97|96|99|97|95|96|100|94|98|95|100|107|112|115|116|115|115|117|117|119|123|121|120|117|108|109|108|112|||113|121|120|||114|119|124|124|127|127|123|126|123|126||135|126|89|85|85|85|83|85|85|85|84|80|75|78|79|78|79|79|77|80|82|82|83|83|83|82|81||||80|82|82|81|81|85|84|85|89|86|87|86|88|86|85|82|82|82|81|80|83|80|80|80|80|79|80|83|84|83|85|85|79|79|83|85|85|83|85|82|82|81|82|83|82|82|83|||85|85||86|85|86|87|86|86|81|77|76|80||84|84|88|92|85|84|80|84|82|79|78|79|76|70|71|68|66|70|70|71|76|78|81|80|80|80|80|84|84|84|85|85|84|81||81|81|85|83|80|80|78|83||78|78|83|80||||80|79|75|77|77|80|80|84|78||81|80|80||84|84|79|79|81|84|82|83|78|78|83|87|83|84||80|81|83|89||95|88
06604|101233|/equities/golden-energy|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06605|1138474|/equities/golden-flower-tbk-pt|JKSE|490|498|498|498|535||515|540|560|600|590|515|540|575||595|570|||605|605|570|550|575||575|575|575|605|610|600|645|540|575|565|605|575|535|565|600|590|600|630|675|685|720|725|725|695|745|700|700|700|700|||690|690|725|||715|760|765|765|700|725|750|790|710|735||785|785|790|760|775|775|745|775|700|720|760|815|775|800|780|740|735|725|685|735|785|840|900|965||1035|975||||950|980|980|1000|925|930|985||990|960||1000|995|950|985|950|885|740|795|640|680|665||685|670|700|715|760|755|730|765|785|785|785|785||820|730|750|800|850|800|830|885|750|755|790|||835|895||900|850|910|880|930|860|890|890|950|840||900|900|950|790|840|900|780|820|820|880|930|930|860|860|910|910||800|850|910|735|790|840||750|795|840|675|710|685||715|760|760|790||800|750|750|800|670|700|700||705|750|795|850||||755|805|865|700|745|695|600|635|635||680|730|780||835|895|960|1030|1105|1185|1260|1350|1355|1455||1455|1560|||||||||
06607|943650|/equities/goodyear-indon|JKSE|1845|1840|1840|1840|1860||1995|2140|2300|2470|2650|2840|2820||2530|2200|1800|1440|1400|1400|1400||1420|1400||1425|1420|1420||1420|1430|1410||1410|1410|1410|1410|1445|1435||1435|1440|1395|1435|1440|1420|1420||1430|1420|1420|1410|1410||||1420||1420|||1405|1435|1405|1405|1405|1420|1420||1420|1415||1415|1415|1410|1405|1410|1410|1405||||1400|1385|1400|1400|1400|1405|1400|1400|1400|1400|1405|||1405||1375||||||||1355|||1400|||||1400||1395||1450|||1450|1450|||||1345|1435|||1355|1390|1430|1360|1315|1325||1405|1400|1420|1425|1400||1400|1400|1410|1410|1390|1400|||1400|1420||1425|1425||1425||1425|1410|1385|1450|1400||1405|1405|1430|1485|1380|1380|1375||||1375||1375|1360|1375|1400|1400|1405|1400||1400|1395|1400|1400|1360|1315|1400|1505|1540|1550|1535|1540|1500|1500||1495||1450|1410|1455|1510||||1500||||||||1495||1495|||||||1450||1445|||1445|||1405||1510|1485|1580|1480|1575|1330||||||||1410|1500|
06608|101418|/equities/gowa-makassar|JKSE||16725||16750|16750||16775||||16975|16975|||||16975||16975|||16975|||||17325|17400|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||17675|18000|18200|17950|18950|17475|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|3490|2770|2360|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|||||||||||||||||||2900||3100|3100|||3100||3070|||3300||||||||||3300|||||||3250||||||||||||||||||||||||||||||||||||||||||||||||
06612|1166028|/equities/grand-house-mulia-pt|JKSE|868|865|865|842|800||752|732|690|670|640|618|618|645|692|740|742|732|725|722|718|722|725|715||702|705|708|702|692|695|682|658|655|652|652|652|648|658|665|675|700|648|642|655|655|665|665|658|658|648|648|655|650|||650|622|622|||610|610|602|578|575|590|610|592|575|558||562|542|550|550|525|508|502|505|500|482|492|495|485|492|492|488|498|488|488|498|495|490|500|485|488|468|455||||455|452|460|470|485|490|492|498|498|490|492|490|490|482|480|482|455|452|400|368|358|332|342|330|322|292|310|322|340|342|342|368|295|235||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06613|101421|/equities/grand-kartech|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|438|460|472|472|||440|446||478|480|505|488|418|448|448||||||||||474|474|400|420|450|478|478|438|||||438|466|500||520||500|456|486|488|498|498|430|424|424|402|428|448|480|515|540|580|620|620|498|498||394|416|446|478||||498|535|575|490|410|440|||460||470||||490|490||500|525|560|490|410|304|256|262|280|300|322||346|370|396|424|452|486|520
06614|101422|/equities/greenwood-seja|JKSE|137|147|141|136|133||138|141|143|141|147|158|168|129|123|121|125|126|127|130|126|125|125|124||124|124|123|126|126|125|123|120|111|110|117|124|125|123|130|131|128|127|127|129|134|133|135|135|130|129|136|136|135|||135|132|124|||118|120|109|112|110|103|110|113|113|114||113|110|108|110|104|110|110|114|111|107|108|104|102|102|100|101|100|101|101|99|97|95|93|92|95|93|92||||92|92|92|92|97|104|111|93|94|91|91|92|90|90|90|90|89|88|88|89|89|88|88|91|88|92|93|94|96|96|96|98|88|94|97|97|97|96|103|107|108|109|110|107|102|99|98|||97|100||99|96|100|102|100|99|98|102|98|100||102|96|97|95|99|99|100|97|96|96|95|96|103|94|96|96|94|95|96|92|90|90|89|89|87|85|89|88|88|87|83|87|85|84|84|85|87|86|86|84|83|79|79||79|83|83|84||||84|84|85|83|85|85|85|85|85||86|86|84||86|86|83|86|81|86|92|94|95|93|91|93|93|84|||87|93|86|92|83|82
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|36400|36250|36200|36075|36200||36200|36225|36550|36525|36525|36800|36625|36500|36325|36625|36525|36500|37075|37700|38000|38100|38475|38700||38500|38500|38775|38775|38700|38525|38800|38500|37000|37400|38875|39600|39850|40250|40525|41075|41000|41000|40750|40675|40750|40525|40500|41000|40375|40300|40075|40575|40600|||40900|41000|41000|||40825|41250|41700|42025|42100|42200|41900|41350|41200|44275||46400|44250|43725|43800|43100|42250|41975|43975|43450|43425|44225|44000|43775|43350|42450|41800|41650|41100|41375|42000|41550|41325|41225|40625|40525|40400|40325||||40000|40475|40300|40000|40100|40500|42975|43025|43500|44000|43575|44500|43500|43150|41650|41750|40350|39800|40100|39700|39875|40025|40050|40000|40825|41500|42500|43050|43000|43975|45300|45000|41675|42500|45500|46500|46700|45875|46750|47500|47300|47175|48525|51825|52675|52500|52300|||54000|52500||50900|50775|50700|51000|50250|50250|50700|48800|48500|47800||48800|47600|47200|47700|47625|49100|49050|48900|48800|49100|46975|46900|46900|46800|46875|46950|46675|46500|46700|46850|46800|46825|46850|46500|46500|46875|47600|47500|48000|47600|47550|48400|48050|47250|45800|45950|46850|48325|48500|47850|47850|47550|47500||46725|47200|46875|46725||||46575|48500|49275|47150|45475|44900|44700|44200|43800||44000|43500|43475||44550|44000|43400|42800|42800|43800|42300|42050|44450|45000|44300|46850|47200|46500||46500|44850|47650|46650|44100|39850|40000
06617|1078225|/equities/guna-timur-raya|JKSE|186|166|162|163|163||166|167|163|175|188|202|208|222|238|254|252|258|258|264|272|282|298|294||278|282|286|282|280|274|274|274|268|274|282|272|276|276|280|266|240|224|228|226|218|220|222|214|222|204|185|174|170|||171|171|172|||176|176|176|178|178|174|173|168|167|160||156|156|154|154|154|153|152|152|148|147|146|144|146|145|144|143|140|141|141|140|140|143|142|141|143|140|143||||144|146|147|150|150|151|150|155|155|155|154|150|152|158|158|161|162|164|137|135|139|140|138|138|127|123|124|123|113|115|116|116|113|116|117|115|115|116|116|118|118|117|118|118|117|117|118|||117|115||114|114|114|115|115|113|112|113|112|113||115|116|114|118|119|119|118|118|119|120|121|121|120|121|125|124|110|109|112|113|111|112|112|111|111|108|107|106|107|106|104|101|100|101|102|104|104|104|104|103|104|103|100||102|101|100|99||||99|99|99|98|99|100|100|101|99||99|99|98||98|98|99|98|100|97|98|98|98|97|97|96|98|89||86|86|84|83|81|80|79
06618|101424|/equities/gunawan-dianja|JKSE|103|101|102|101|100||101|101|101|100|99|98|98|98|98|97|96|99|100|98|99|98|99|97||97|95|96|94|93|89|88|91|84|84|89|93|98|101|106|110|108|115|115|115|113|115|114|119|109|105|107|109|103|||109|110|112|||114|121|116|117|121|122|112|116|111|115||98|97|95|99|89|86|92|98|85|86|86|89|75|77|71|74|75|74|73|72|71|70|70|69|67|65|65||||68|66|67|68|69|69|73|72|70|75|80|86|83|89|69|57|56|57|58|54|55|55|57|60|60|57|59|58|58|58|58|60|57|60|58|58|58|58|57|60|60|56|57|52|54|54|52|||53|52||55|55|52|55|53|54|53|53|54|55||58|54|58|55|58|58|58|58|58|57|56|59|56|57|59|58|56|60|57|55|57|57|59|58|56|54|54|54|56|59|58|59|60|58|57|55|54|57|56|54|53|52|52||53|52|52|51||||51|51|51|51|51|50|52|52|50||51|54|53||53|53|53|53|53|54|53|55|55|54|55|56|55|54||54|54|56|54|56|54|50
06619|1152962|/equities/gunung-raja-paksi|JKSE|380|||392|390||392|412|412|410|380|396|380|358|352|360|342|348|362|356|360|364|364|362||362|366|378|380|400|356|350|350|346|372|400|428|460|470|498|478|486|466|462|460|460|442|452|430|448|418|448|410|412|||400|384|384|||410|440|442|430|452|470|472|505|490|476||470|442|462|474|470|450|456|450|470|400|400|322|336|334|348|350|330|348|326|340|||330|316|338|338|338||||338|338|338|336|336|336|336|334|348|324|308|302|302|300|312||296|300|320|320|300|290|308|302|294|300|300|296|288|290|294|296|310|332|310|290|290|300|320|296|314|310|296|312|320|280|280|||286|272||272|270|268|268|270|272|270|280|260|260||276|280|274|272|272|272|280|272|286|262|262|264|260|260|260|260|252|262|256|272|270|270|274|260|268|270|260|250|264|262|280|264|280|278||252|266|268|266|280|276|282|266||270|254|268|274||||270|276|290|242|260|||278|||278|298|298||296|252|244|260|250|244|256|270|290|290|310|314|270|260||256|270|280|274|280|272|290
06620|943648|/equities/h-m-sampoerna|JKSE|1430|1410|1405|1425|1415||1395|1390|1420|1430|1380|1400|1340|1320|1315|1350|1345|1360|1360|1355|1365|1375|1390|1385||1360|1355|1380|1405|1395|1390|1405|1360|1270|1305|1345|1385|1400|1430|1455|1475|1455|1475|1450|1455|1485|1500|1500|1510|1480|1470|1470|1500|1490|||1505|1510|1490|||1475|1510|1520|1560|1580|1590|1590|1555|1555|1670||1725|1645|1630|1610|1555|1530|1510|1580|1540|1540|1530|1520|1520|1490|1470|1450|1445|1430|1430|1400|1445|1425|1425|1410|1405|1410|1400||||1400|1410|1405|1400|1405|1400|1500|1510|1520|1555|1535|1550|1535|1505|1450|1455|1405|1390|1405|1385|1405|1420|1425|1400|1410|1450|1485|1510|1515|1530|1575|1610|1455|1515|1610|1630|1630|1610|1635|1665|1650|1650|1660|1680|1700|1700|1710|||1730|1745||1700|1710|1685|1670|1650|1645|1630|1605|1615|1590||1690|1685|1685|1675|1665|1745|1765|1825|1820|1820|1700|1700|1665|1655|1650|1665|1640|1635|1665|1635|1625|1620|1645|1630|1645|1665|1690|1680|1720|1715|1730|1750|1720|1680|1600|1675|1720|1805|1815|1770|1785|1840|1820||1900|1885|1895|1775||||1765|1830|1845|1735|1685|1650|1630|1630|1630||1560|1525|1490||1565|1510|1515|1510|1510|1550|1530|1555|1580|1590|1550|1585|1625|1610||1550|1590|1660|1605|1525|1410|1410
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|51.9365|52.7234|49.5757|52.7234||56.658|60.5925|48.0019|44.8542|47.215|44.8542|45.6411|45.6411|45.6411|44.8542|44.8542|46.428|44.8542|44.8542|43.2804|44.0673|43.2804|43.2804||44.0673|45.6411|45.6411|46.428|45.6411|44.8542|44.8542|44.8542|42.4935|44.0673|43.2804|44.0673|44.0673|44.0673|44.0673|44.8542|44.8542|44.8542|44.8542|46.428|44.0673|44.8542|44.8542|45.6411|42.4935|44.0673|45.6411|48.7888|51.9365|||45.6411|45.6411|45.6411|||44.8542|45.6411|44.8542|44.0673|43.2804|44.0673|44.0673|44.8542|43.2804|44.0673||44.0673|44.0673|44.0673|47.215|45.6411|45.6411|44.8542|44.0673|43.2804|43.2804|43.2804|43.2804|44.8542|42.4935|42.4935|43.2804|44.0673|44.8542|42.4935|43.2804|43.2804|44.0673|44.0673|43.2804|43.2804|42.4935|42.4935||||43.2804|42.4935|41.7065|42.4935|41.7065|43.2804|42.4935|41.7065|44.0673|46.428|45.6411|48.0019|47.215|48.0019|42.4935|40.1327|40.9196|40.1327|40.1327|40.1327|40.9196|40.1327|40.1327|40.9196|40.9196|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|40.9196|40.1327|40.9196|40.9196|40.9196|41.7065|43.2804|40.1327|39.3458|40.1327|40.1327|40.1327|||40.1327|40.9196||40.1327|40.1327|39.3458|40.133|39.346|39.346|39.346|39.346|39.346|39.346||40.133|40.133|39.346|39.346|39.346|39.346|39.346|39.346|39.346|39.346|39.346|39.346|39.346|39.346||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|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
06624|1025104|/equities/hartadinata-abadi|JKSE|208|204|204|206|202||200|204|204|204|206|212|216|214|212|210|208|210|212|212|216|218|220|218||218|222|226|228|216|214|214|214|202|202|210|202|214|220|226|238|232|232|232|242|248|242|244|248|252|248|248|236|232|||244|258|244|||252|270|268|270|264|276|264|250|256|270||276|230|224|230|222|214|214|228|208|210|208|212|204|200|199|199|200|199|199|196|194|197|197|198|198|190|186||||188|188|188|189|189|189|191|190|190|192|191|192|189|189|189|189|188|187|187|187|190|190|192|188|199|198|202|210|204|212|212|210|204|208|220|220|220|222|224|224|230|230|232|234|236|242|244|||244|246||246|246|250|250|248|234|234|228|224|220||230|240|242|236|236|232|232|226|226|228|222|226|226|228|224|224|228|208|212|208|210|198|212|214|220|222|224|228|230|230|230|236|230|226|222|222|232|238|236|228|226|234|226||230|226|226|224||||230|224|216|212|210|206|208|206|202||206|220|224||224|230|222|214|228|244|228|234|230|238|236|244|236|240||242|242|256|254|256|250|250
06625|101427|/equities/harum-energy|JKSE|998|996|1005|1020|992||970|990|986|1055|1130|1195|1215|1220|1270|1295|1285|1380|1410|1375|1395|1300|1335|1370||1285|1285|1210|1220|1180|1175|1170|1135|946|958|920|836|824|786|812|866|832|772|830|844|824|814|770|782|678|592|582|606|578|||596|612|594|||566|598|640|638|616|580|582|588|584|576||576|578|574|572|582|534|458|456|444|442|460|458|456|456|464|448|438|432|442|450|444|424|432|426|424|430|422||||424|418|400|385|385|342|339|322|324|314|310|318|316|313|306|309|303|308|312|310|317|314|323|320|319|313|321|327|318|326|324|323|287|302|320|321|321|312|315|315|300|297|316|306|314|310|288|||284|282||278|276|267|272|257|257|255|252|249|232||235|236|237|238|239|238|237|237|237|237|234|239|242|235|237|238|237|236|235|237|237|236|234|236|237|239|236|236|239|238|238|239|236|235|239|247|250|257|260|258|262|250|243||240|247|246|247||||250|253|246|250|250|246|249|251|251||255|248|245||249|251|251|250|250|253|260|266|275|275|275|270|273|268||269|267|269|274|269|259|259
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|189|195|208|216|182||186|200|214|228|198|182|190|198|198|206|206|214|216|218|222|224|224|228||234|240|250|252|256|266|270|256|270|264|274|260|250|262|250|258|272|272|270|256|262|276|272|272|268|270|280|266|280|||242|244|242|||240|252|270|270|272|276|276|280|296|280||298|280|294|300|316|306|310|302|302|306|310|332|310|310|310|296|304|302|324|314|336|324|338|320|320|328|342||||366|340|350|350|368|344|348|366|370|370|382|402|382|382|382|382|382|390|390|388|400|424|404|360|370|372|372|372|388|380|400|338|362|342|366|392|386|382|376|388|412|396|406|400|402|418|448|||478|438||448|480|505|510|490|496|515|498|496|466||500|505|492|452|484|478|488|468|438|426|456|418|438|426|438|458|480|510|510|500|520|520|550|590|630|610|570|575|575|615|580|620|590|486|484|520|520|520||525|520||||515|440|450|450||||450|440|440|470|505|540|580|520|555||545|560||||||||||600||||||||605|615|645|675||575|
06628|101428|/equities/hero-super-mar|JKSE|885|870|865|855|915||975|980|985|965|970|935|970|970|970|985|985|990|980|950|975|950|985|985||970|970|950|975|940|905|900|900|895|890|925|970|990|990|950|950|940|930|880|845|810|800|825|780|830|830|850|845|800|||825|830|825|||820|825|825|815|835|870|880|850|850|850||865|850|840|845|850|815|825|845|845|820|810|805|805|815|800|800|810|800|800|800|795|805|805|805|805|800|795||||805|805|800|805|810|820|805|800|800|810|815|795|800|795|790|785|755|760|785|770|765|765|800|755|800|780|780|835|795|785|775|775|770|770|815|835|800|835|810|790|825|800|825|830|820|830|840|||810|810||810|805|800|835|840|840|840|840|840|845||850|860|835|835|835|855|835|815|830|840|850|850|845|865|830|875|870|850|865|870|865|865|820|860|905|885|880|870|865|850|850|875|880|830|835|850|860|850|880|900|900|900|845||890|890|865|860||||895|930|900|900|885|900|905|905|900||860|910|840||840|900|800|800|795|740|740|790|800|810|780|785|795|800||805|805|800|800|735|785|800
06629|101429|/equities/hexindo-adiper|JKSE|3490|3480|3480|3490|3490||3460|3470|3500|3500|3500|3500|3480|3420|3360|3430|3400|3430|3420|3410|3360|3360|3390|3320||3320|3250|3300|3270|3250|3250|3250|3230|3240|3240|3340|3340|3400|3470|3510|3540|3470|3500|3510|3560|3600|3580|3490|3430|3400|3340|3330|3350|3290|||3290|3310|3310|||3180|3320|3360|3390|3460|3480|3450|3450|3440|3380||3500|3460|3410|3370|3340|3320|3300|3260|3240|3250|3240|3220|3150|3040|3020|3000|2970|2970|2970|2950|2940|2960|2930|2930|2970|2950|2980||||3040|3050|3060|3050|3070|3070|3050|3050|3080|3100|3130|3070|3000|2960|2960|2960|2930|2910|2910|3120|3350|3600|3520|3560|3670|3780|3780|3460|3430|3410|3560|3450|3440|3430|3570|3580|3580|3520|3580|3600|3580|3550|3590|3570|3550|3570|3550|||3610|3600||3580|3500|3390|3440|3380|3440|3450|3390|3220|3140||3370|3430|3470|3460|3500|3550|3580|3540|3600|3550|3550|3550|3650|3500|3480|3410|3280|3220|3200|3200|3210|3180|3130|3110|3130|3120|3150|3130|3120|3110|3070|3080|3050|2890|2870|3050|3130|3140|3150|3060|3100|3010|2890||2800|2770|2700|2650||||2590|2550|2550|2450|2540|2570|2620|2610|2530||2530|2500|2500||2540|2470|2400|2350|2370|2360|2300|2330|2400|2330|2330|2350|2260|2240||2250|2260|2300|2250|2210|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|88|88|88|88|85||86|85|87|88|93|93|93|91|92|93|94|95|93|92|93|91|95|92||92|93|93|87|86|86|87|85|74|75|80|86|92|98|103|108|102|106|111|115|117|117|119|114|112|113|110|107|103|||110|117|123|||119|126|119|117|114|114|110|115|110|100||105|95|102|82|81|77|81|82|81|81|79|73|72|72|71|71|72|72|72|73|72|71|70|70|70|70|69||||71|71|71|71|72|72|73|72|73|73|73|73|73|73|72|70|70|69|70|69|71|69|68|68|69|69|72|74|74|74|75|73|68|73|78|78|78|77|79|83|85|84|78|76|76|77|72|||73|73||74|74|73|74|76|75|73|72|74|76||80|82|82|82|80|78|78|79|78|80|80|81|82|83|81|79|79|79|76|77|75|79|79|77|76|78|81|81|83|85|84|84|83|84|79|75|80|86|77|65|66|66|60||63|65|68|69||||69|68|69|70|74|75|78|81|79||80|84|83||81|79|77|78|80|83|77|81|86|89|88|94|91|95||102|109|110|88|90|73|70
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|79|75|74|73|76||75|76|79|78|76|78|78|81|82|82|82|82|85|84|82|83|83|86||86|85|84|89|84|85|85|81|80|85|67|68|73|78|83|70|70|72|70|67|68|71|73|75|77|75|71|75|80|||85|85|74|||73|72|70|72|72|74|75|75|76|76||71|68|58|58|59|59|60|58|58|59|59|58|58|59|59|57|57|58|58|58|54|55|55|55|54|55|55||||59|60|57|59|62|59|63|63|57|60|60|60|58|54|58|58|61|65|55|53|56|55|55|55|55|57|||57|57|60|54|57|55|58|58|57|54|57|58|55|54|54|57|58|60|57|||60|64||62|63|65|62|63|66|65|63|61|63||67|64|64|64|64|64|67|65|65|66|67|68|66|67|53|51|50|51|51|50|52|51|51|50|51|52|53|51|52|54|53|52|54|54|54|52|53|53|53|52|53|52|52||54|51|52|52||||55|55|53|52|53|52|54|53|53||53|52|51||51|52|51|51|50|51|52|52|53|54|57|52|54|54||52|54|55|53|54|51|53
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|||||2580||2610||2650||2760|2670||2700|2700||2510|2510|2530|2480|2460|2470|2470|2470|||2600|2460|2460|2610|||2610|2600||2620|2650|2670|2640|2650|2600|2540|2600|2380|2410|2380|2400|2340|2300|2230|2250|2330|2500|2560|||2600|2750|2600|||2640|2550|2600|2600|2550|2540|2550|2350|2500|2500||2500|2450|2350|2290|2300|2270|2400|2460|2460|2470|2650|2640|2830|3030|3250||||3350|3260|||||||||||||||||||||||||||3500||||||||3600|||3400||3500||3600|||||||||||||3600|3700||||3700||||||||3700|3750|||||3650||||||||||||||||||||||||||||3650||3650|||3650|3650|||3480|3350||||||3500|3590|3700|||||||||3700||||3500|||||||||3500|3130|||3350||3350||||||3350|3350|3460|3610|3610||3790
06635|943656|/equities/humpuss-interm|JKSE|430|450|408|430|434||466||466|444|448||428|432|432|436|434|432|438||468||430|428||456||452|446|422|450|452||470||470||470|460|||470|452|474|464|474|474|474|484|470|482|482|486|484|||480|486|500|||470|480|474|474|474|474|472|472|480|480||486|466|466|466|500|476|500|444|464|470|458|426|458|470|470|450|456|476||410|410|438|470|452|||480||||468|468|468|468|470|440||440|466|466|466|498|535|575|505|540||510|498|498|||498|500|448|446|448||438|420|430|412|414|442|472|500||484|520||555|540||580|580|575|560|||560|||600|585|535|486|515|||490|500|500|||500|505|505|505|496|498|498|535|570|610|560|600|630|630||620|615|525|520|520|520|484|515|515|515|545|540|510|545|545||510||510|545||515|510|545|535|530|530||498|535|530|530||||500|535|515|530|560|560|595|565|605||605|605|600||600|600|560|600|600|600|600|600|600|600|600|600|600|600||600|600|600|600|585|585|625
06636|101433|/equities/ictsi-jasa-pri|JKSE|65|67|67|63|65||65|67|68|63|63|64|62|63|62|62|61|62|62|65|62|62|62|63||67|61|59|61|58|59|62|60|62|62|63|66|67|65|66|69|67|69|69|70|75|75|75|75|72|69|70|70|70|||73|73|73|||69|74|75|76|76|74|74|75|74|73||72|74|72|69|68|69|71|72|71|70|71|71|70|70|70|70|69|69|68|64|68|70|75|80|73|61|58||||58|56|55|59|63|66|69|68|70|68|70|75|80|79|75|73|76|54|52|53|53|54|53|52|52|54|54|56|56|57|55|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|52|51|51|51|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|
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06638|1155911|/equities/ifishdeco-pt|JKSE|870|850|850|830|800||770|770|770|770|790|825|830|765|745|710|650|630|600|565|520|505|480|470||466|460|490|498|482|480|484|494|484|440|470|498|406|430|456|490|505|540|440|460|410|404|384|384|408|352|352|372|372|||390|390|390|||370|368|362|368|370|370|370|372|364|364||356|354|362|356|366|380|380|364|360|364|354|368|370|368|366|366|380|380|382|384|380|378|378|378|370|366|364||||370|368|368|360|360||360|360|360|350|360|350|356|350||350|344|322|346|||368|360|370|292|312|326|350|370|328|288|268|268|||288||288|308|308|330|330|310|318|340|364|372|||392|||420|410|400|380|382|410|410|430|440||||448||446|446|446||448||434|430|440|446|430|410|410|390|392|420|428|400|420|400|346|270|274|274|276|274|276|276|280|280|280||280|272|280|280|264|280|250|||254|270|282|262||||||280||280|||300||||316|||318|||||||||340||350|350|368||390|370|356|||354|
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06640|943664|/equities/impack-pratama|JKSE|1435|1450|1460|1460|1455||1455|1450|1440|1455|1470|1480|1475|1470|1480|1485|1485|1495|1490|1485|1465|1470|1470|1450||1450|1455|1460|1455|1450|1440|1435|1385|1345|1345|1345|1340|1330|1335|1360|1365|1365|1360|1345|1345|1330|1335|1340|1330|1335|1340|1335|1330|1325|||1325|1345|1335|||1325|1330|1340|1325|1330|1335|1325|1325|1350|1360||1370|1385|1375|1390|1370|1380|1380|1375|1375|1385|1395|1365|1380|1380|1390|1375|1385|1365|1360|1390|1365|1355|1335|1355|1310|1320|1315||||1305|1275|1240|1230|1220|1220|1215|1215|1220|1220|1230|1250|1260|1275|1280|1285|1285|1285|1270|1250|1255|1250|1240|1240|1245|1250|1240|1230|1230|1225|1220|1205|1190|1190|1225|1230|1235|1240|1235|1235|1250|1240|1240|1230|1245|1255|1250|||1245|1250||1240|1245|1220|1245|1235|1235|1255|1255|1260|1255||1260|1255|1255|1265|1260|1265|1270|1255|1260|1260|1270|1265|1250|1265|1255|1255|1250|1250|1250|1250|1240|1240|1230|1210|1195|1185|1180|1175|1170|1160|1155|1145|1135|1135|1130|1135|1135|1145|1130|1135|1100|1120|1105||1115|1080|1090|1090||||1080|1085|1080|1080|1075|1070|1070|1075|1075||1070|1080|1080||1080|1075|1070|1060|1060|1035|1065|1065|1055|1070|1070|1070|1070|1050||1060|1060|1060|1060|1055|1050|1055
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|12550|12425|12400|12925|12625||12250|12175|12150|11900|12550|12800|13000|12625|12950|13625|13500|14000|14125|13725|13900|14100|14600|14225||13875|13850|13825|14000|13825|13200|13025|13100|12500|12575|12650|12500|12775|12500|12925|13575|12900|12300|12500|13200|13075|12150|11825|11825|11450|10925|10450|10650|10400|||10150|10500|10575|||9750|9800|10425|10400|10200|10750|10525|10550|10675|10550||10375|9550|9200|9325|9200|8775|8675|9300|9000|8950|9025|8850|8875|8850|8950|9275|9275|9150|9250|9325|9575|9425|9125|9025|8875|9125|8950||||8900|9000|9075|9125|8650|8550|8550|8500|8600|8625|8600|8775|8825|8800|8700|8825|8825|8800|8925|8575|8525|8900|9000|8875|9050|8725|8975|8675|8750|8625|8425|8575|7650|8175|8725|8950|8400|8525|8875|9200|9050|9050|9275|9275|9300|9425|9450|||9475|9650||9625|9275|9250|9325|8550|8325|8350|8050|7500|7275||7725|7375|7400|7500|7625|7975|8000|7850|7875|7550|7525|7325|7250|7625|7600|7575|6725|6325|6300|6325|6250|5850|5650|5400|5475|5450|5550|5500|5600|5600|5600|5525|5300|5200|5175|5275|5425|5700|5875|5650|5750|5600|5200||4980|5000|5025|4890||||4850|4970|4960|5000|4990|5150|5075|5150|5100||5150|5100|5200||5425|5175|5075|4980|4950|4990|4870|4940|4960|5200|4980|5225|4900|4690||4850|4900|4900|4550|4210|3750|3770
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|2860|3070|3300|3330|3580|||3840|4120|4420||4750|4750|5100|5475|5875|6300|6300|6600|6600|6775||6825|6850||7050|7000|6900|6850|7200|7200|7200|7000|6950|6600||6575|5775|5725|5300|5100|4800|4590|4910|4210|4210|4000|4000|3800|3800|3800|3900|3910|3810|||3700|3700|3330|||3470|3180|3200|3200|3290|3270|3250|2600|2160|1830||1790|1780|1730|1840|1640|1575|1360|1370|1370|1350|1380|1370|1360|1395|1425|1400|1405|1435|1450|1460|1435|1400|1410|1400|1460|1475|1460||||1450|1465|1460|1460|1400|1380|1460|1425|1365|1415|1360|1360|1375|1365|1350|1275|1285|1320|1285|1290|1310|1355|1250|1275|1365|1380|1345|1250|1330|1320|1395|1490|1275|1370|1415|1495|1580|1695|1240|1320|1395|1310|1405|1440|1460|1460|1460|||1500|1505||1560|1600|1530|1540|1520|1530|1525|1555|1650|1670||1570|1610|1575|1585|1540|1560|1540|1635|1590|1510|1580|1585|1600|1560|1550|1585|1600|1640|1700|1825|1960|1620|1740|1750|1735|1675|1700|1785|1845|1890|2030|2180|2050|1835|1930|2070|2220|2380|2530|2720|2920|2960|3100||3150|3130|3250|3300||||3370|3340|3320|3440|3530|3570|3600|3650|3570||3680|3700|3730||3650|3550|3540|3540|3550|3400|3530|3540|3530|3520|3520|3500|3510|3530||3520|3540|3530|3410|3500|3500|3490
06643|101436|/equities/indal-aluminiu|JKSE|346|350|350|350|336||338|346|338|336|336|336|338|334|336|336|340|332|334|332|336|342|342|338||334|328|328|326|328|326|310|322|298|320|312|320|324|326|324|330|330|330|330|334|330|328|332|332|330|332|332|330|330|||324|330|324|||328|336|336|334|340|338|336|334|340|336||334|336|332|334|332|334|332|338|332|334|330|324|330|330|330|328|326|326|332|326|324|324|320|334|334|318|316||||310|320|332|318|324|330|326|332|330|328|328|326|328|330|324|330|336|322|322|322|322|322|318|330|324|326|320|320|330|332|320|324|312|310|332|330|340|336|332|354|352|348|350|368|358|354|342|||340|332||332|334|340|334|332|332|340|336|314|334||344|350|350|342|342|352|360|342|338|340|340|358|356|358|340|336|342|336|330|336|324|334|334|340|340|340|332|350|342|354|356|354|346|354|350|320|340|362|376|368|366|364|352||352|348|336|346||||344|346|346|346|320|320|332|328|324||324|324|314||336|358|314|318|328|300||316|336|322|342|320|334|336||344|368|374|400|430|320|340
06644|101437|/equities/indika-energy|JKSE|1520|1495|1505|1510|1410||1380|1380|1405|1450|1445|1470|1500|1480|1440|1465|1450|1495|1425|1405|1425|1455|1510|1510||1470|1455|1480|1525|1530|1390|1395|1430|1395|1375|1350|1350|1425|1525|1605|1700|1655|1605|1695|1770|1855|1855|1805|1805|1760|1565|1575|1685|1610|||1730|1840|1805|||1745|1855|1840|1875|1870|1945|1920|1890|1835|1825||1785|1750|1720|1685|1725|1635|1570|1500|1470|1410|1370|1190|1155|1045|1040|1045|1005|990|995|970|970|960|940|920|910|935|920||||925|935|935|945|990|985|980|920|935|930|905|915|905|925|920|920|905|890|915|905|915|905|900|890|890|890|910|905|900|905|945|940|835|895|945|1000|1015|1010|1035|1050|995|1015|1055|1055|1045|1015|1015|||1025|1025||1030|1025|1025|1060|990|990|950|910|915|915||955|1010|1000|1005|1010|945|950|925|935|885|885|870|915|740|735|710|705|695|690|690|675|650|655|655|660|660|660|655|680|690|695|665|650|655|625|650|670|705|715|670|685|655|640||640|670|685|650||||680|685|675|705|720|700|725|745|735||720|690|740||755|740|740|725|710|710|690|740|760|760|760|770|755|745||730|710|730|720|730|700|660
06645|101438|/equities/indo-acidatama|JKSE|57|58|58|58|57||58|58|58|57|58|59|60|59|59|57|56|57|57|57|58|56|55|54||54|54|54|54|54|54|54|54|53|53|53|54|55|55|56|56|56|56|56|54|54|55|55|56|56|57|57|57|58|||58|58|58|||57|59|61|61|60|59|59|58|59|59||58|58|58|57|57|57|57|58|58|57|58|58|58|57|57|57|57|58|57|58|58|56|55|56|54|53|54||||53|53|54|53|53|51|53|54|54|54|54|55|55|56|58|57|52|51|52|51|50|50|52|52|52|53|53|53|53|53|53|53|51|53|54|55|55|54|55|55|55|55|55|54|55|57|57|||57|58||54|54|55|56|56|57|59|58|58|56||60|59|58|58|57|57|58|58|58|58|58|58|58|58|57|57|56|56|55|54|54|54|54|53|53|53|53|52|53|55|55|55|55|55|53|51|54|54|55|53|53|52|53||52|52|53|52||||52|52|52|52|52|51|52|54|53||52|54|53||51|50|50|50|50|52|53|54|57|61|63|62|64|65||63|62|61|61|59|59|58
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|85|85|91|97|99||100|105|100|107|110|100|94|90|85|80|85|74|78|81|78|81|80|68||64|62|62|61|60|58|61|58|60|63|67|71|73|78|62|57|58|60|63|63|63|64|65|68|69|72|72|71|71|||68|73|73|||71|71|73|72|73|76|74|76|69|69||67|67|67|67|66|68|67|69|69|69|73|71|70|66|64|63|62|64|58|56|56|54|54|53|54|52|51||||52|52|50|51|53|54|54|57|57|59|57|57|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|51|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
06647|101234|/equities/indo-kordsa-tb|JKSE|4850|4800|4800|4870|4820||4700|4800|4800|4800|4750|4800|4730|4710|4710|4750|4750||4700|4800|4800||4840|4840||4850|||4950|4900|4900|5000|4750|4750||4800|4740|4800|4880|4900|5200|5000|5000|4950|4950|4980|5000|4880|4760|4750|5100|5100|5100|5200|||5100|5200|5500|||5575|5100|5000|5000|5075|5000|5300|4950|4420|4410||4380|4370|4350|4290|4000|4300|4450|4700|4750|4750|4830|4750|5100|||5325|5725|5375||5375|5375||5375|||5250|5200||||5500|5500|5500||5900||6000|||6100|5225|5000||4190||4290|||||4290|||4290||4290||||4290|4200|4200|4100|4190|4500|4700|4700|4740||4750|4750||4750|4760||4760|4760||||4750||4750|4750|5100||||||5325||||||||||||5325|||5325||5325|5700|||5775|5800|5800|5800|5900|||6175||6200||6475|6500||||6200|6225|||||4980|||||||||||||||||||4920||||||4900|3950||||||||||||||||||||3950
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06649|101235|/equities/indo-straits|JKSE|248|262|196|210|224||167|160|164|160|163||161|162|161|161|161|166|166|162|173|181|194|156||155||150|151|156|156|161|156|158|154|154|153|160|159|165|157|155|162|151||152||161|160|155|152|161|156|165|||160|172|172|||157|157|155|165|152|151|||159|160||154|163|151||162||158|159|158|158|162|152|161|153|164|150|152|163|145|152|150|146|146|144|154||146||||||146|154|138|137|145|145|155|160|160|140|150|161|148|146|144|142|151|149|147|145|145|154||151|156|165|167|135|145|155||163||160|155|155|155|161|161|162||158|||158||||||158||||||164|||||164||164|||164|163||163|163|159|168|170|||182|188|178||161|171|171||175||178|188|178|170|180|166|178|173|173|176|178|173|173|186|189|186|181|177||173|183|180|180||||156|164|150|150|154|135|109|111|86||86||||||64|||||||||||||||||||
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|11850|11675|11750|11450|11450||11425|11450|11600|11650|11800|11925|11950|12025|11850|12100|12100|12225|12200|11975|12100|12275|12550|12750||12325|12275|12300|12650|12250|11600|11525|11975|11850|11800|11600|11725|12075|12500|13000|13450|13150|13350|13800|14050|14300|14325|13800|13775|13500|12400|13000|13350|12950|||13600|14200|14025|||13300|14200|14600|14725|14650|15175|15075|15000|14400|14100||14750|14950|14900|14800|13875|13150|12000|11575|11350|10950|10700|10225|10050|9175|9150|9125|8525|8425|8525|8375|8300|8525|8375|8275|8225|8275|8200||||8050|8050|8075|8050|8225|8300|8300|8075|8100|8100|8000|8100|8075|8100|8075|8100|8050|7975|8125|8050|8100|8075|8100|8025|8150|8050|8275|8275|8250|8300|8300|8325|7500|7800|8325|8525|8375|8375|8525|8500|8200|8250|8500|8400|8300|8150|8075|||8100|8125||8100|8075|8075|8275|7875|7800|7750|7475|7600|7400||7800|7825|8025|7675|7650|7750|7725|7700|7675|7650|7625|7675|7625|7300|7425|7475|7350|7400|7325|7325|7300|7050|7100|7125|7200|7225|7400|7400|7300|7225|7750|7750|7700|7550|7325|7700|7900|8375|8400|8725|8825|8475|8200||8000|8125|8000|7750||||7625|7775|7375|7300|7500|7550|7700|7750|7700||7650|7100|6950||6975|6875|6875|6900|6825|6950|6800|7025|7475|7625|7525|7700|7725|7700||7675|7700|8250|8250|8150|7800|7750
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|12750|12600|12550|12550|13025||13225|13150|13050|13075|13250|13350|13125|12650|12300|13000|13025|13150|13350|13500|13475|13300|13800|13750||13675|13675|13725|13900|13675|13600|14050|13900|13300|12800|13300|14200|14875|14500|15000|15300|15200|14600|14850|14600|14650|14550|14500|14600|14650|14100|13950|14300|13900|||14100|14150|13850|||13200|14025|14525|14800|14800|14300|14150|14300|14400|14400||14350|14400|14200|14475|14700|14425|13800|14550|14300|14600|15025|14500|14250|14100|14075|13975|14025|14125|14125|13775|13650|13025|12300|12025|11850|12150|11950||||12075|12150|12150|12000|11975|11800|11775|11375|11550|11025|10675|10825|10725|10750|10525|10525|10550|10500|10525|10350|10325|10525|10625|10250|10400|10600|10850|10850|10800|11275|11175|10850|10125|10850|11600|11850|11550|11525|11825|12075|11850|11800|12125|12100|12200|11850|11800|||11775|11900||11825|11800|11725|11750|11700|11800|12275|11975|11850|11600||12350|12400|12250|12250|12175|12200|12175|12025|11975|12000|11700|11650|11650|11525|11600|11700|11800|11700|11900|11850|11500|11400|11700|11700|11950|11925|12100|12025|12250|11900|11650|12250|11850|11625|11625|11700|11800|12500|13125|12650|12775|12825|12325||11800|11400|11025|10725||||10525|10625|10600|10575|10500|10750|11100|10750|10550||10600|10400|10850||11125|10500|10425|10200|10575|10975|10500|10350|10625|10425|10750|11525|11500|11275||10775|11550|12200|12000|11575|11550|11900
06652|101441|/equities/indofarma-tbk|JKSE|2960|2980|2980|3050|2990||2960|2960|3070|3080|3120|3250|3300|3300|3250|3310|3310|3390|3420|3340|3400|3500|3290|3260||3200|3180|3190|3060|2920|2990|3030|2790|2790|3000|3220|3460|3720|3990|4290|4540|4570|4910|5275|5650|6050|6500|6450|5050|4600|4450|4560|4100|4030|||4000|3980|3960|||3810|4000|3890|4150|4250|4150|4190|3850|4090|4390||4350|3500|3370|3360|3230|3120|3100|3240|3230|3240|3260|3250|3240|3270|3240|3250|3210|3200|3210|3190|3250|3150|3120|3100|3100|3070|3050||||3110|3110|3230|3230|3330|3370|3350|3360|3300|3220|3200|3110|3100|3130|3080|3140|3070|3000|2920|2800|2910|2950|2230|2330|2450|2630|2780|2830|2860|2890|2890|2900|2660|2850|3000|3120|3120|2880|3000|3100|2860|3050|3250|3280|3290|3380|3350|||3280|3360||3280|3250|3160|3350|3060||2900|2300|2150|2130||1965|2110|2260|2430|2350|2130|1545|1220|1120|1090|1080|1100|1010|1010|1020|1005|995|995|995|1000|995|980|980|975|990|975|995|970|1005|1010|1010|1020|980|960|960|1030|1105|1025|1010|1005|1005|1000|1000||1010|990|955|925||||930|985|990|970|985|1030|1055|1085|1090||1110|1110|1070||1105|1110|1090|1085|1080|1135|1030|1015|1070|1080|1060|1105|1150|1155||1140|1050|1050|1110|1110|1015|1075
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6300|6350|6400|6375|6350||6200|6150|6150|6100|6175|6200|6125|6050|6050|6100|6075|6000|6050|6025|6050|6075|6075|6150||6125|6125|6100|6225|6275|6275|6300|6250|6000|6050|6325|6525|6550|6600|6675|6750|6750|6800|6650|6650|6700|6700|6725|6750|6750|6750|6700|6825|6775|||6750|6825|6725|||6700|6825|6825|6825|6850|6900|6850|6900|6925|6975||7000|7025|7000|7050|7100|7025|7000|7175|7125|7125|7225|7225|7175|7250|7300|7150|7125|7100|7050|7025|7125|7150|7025|7000|6950|6950|6825||||7000|7025|7050|7025|7050|7000|7100|7000|7000|7100|7075|7200|7200|7100|7100|7175|7075|7025|7100|7000|7000|7000|7075|7050|7425|7400|7500|7400|7400|7575|7600|7625|7000|7050|7525|7775|7600|7500|7700|7525|7400|7625|7600|7600|7625|7500|7200|||7175|7250||7100|7025|7000|6975|6875|6850|6950|6750|6500|6300||6400|6350|6400|6450|6450|6650|6650|6625|6550|6525|6600|6500|6500|6500|6500|6550|6525|6400|6600|6575|6475|6475|6525|6525|6425|6375|6425|6425|6500|6450|6450|6400|6275|6075|5900|6025|6100|6200|6125|6050|6100|6025|5800||5600|5225|5600|6000||||6300|6550|6475|6475|6300|6200|6300|6525|6500||6450|6525|6325||6525|6475|6300|6275|6300|6300|6175|6175|6175|6075|6050|6375|6400|6300||6200|6125|6450|6600|6475|6050|6275
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|8650|8550|8525|8450|8375||8325|8300|8325|8500|8600|8650|8600|8575|8500|8575|8500|8550|8625|8550|8750|8800|8800|8950||8950|8850|8800|9100|9175|9225|9400|9225|9000|9000|9350|9400|9400|9325|9400|9575|9600|9625|9375|9325|9325|9325|9425|9500|9450|9400|9375|9450|9400|||9300|9275|9450|||9450|9600|9650|9675|9725|9700|9700|9800|9800|9725||9750|9950|9950|10025|10025|9950|9900|10075|9925|10000|10100|10125|10100|10150|10250|9800|9700|9675|9675|9600|9650|9750|9800|9800|9750|9725|9625||||9650|9700|9700|9650|9650|9725|9775|9750|9750|9875|9875|9950|10050|10025|10000|10100|10050|10025|10075|10075|10050|10050|10050|10025|10150|9950|10000|10150|10050|10350|10375|10375|9725|9600|10250|10275|10250|10100|10200|10200|10125|10225|10250|10300|10325|10200|10150|||10100|10125||10125|10150|10125|10125|10050|10075|10325|9925|9200|9075||9075|9050|9000|9000|9175|9375|9325|9325|9225|9125|9450|9425|9250|9225|9200|9350|9300|9400|9400|9400|9225|9200|9350|9125|9000|8950|8925|8925|8900|8675|8750|8875|8700|8575|8200|8450|8625|8800|8700|8400|8500|8400|8250||8150|7750|8325|8950||||9350|9800|9625|9700|9600|9600|9625|9700|9550||9650|9700|9700||9875|9900|9900|9750|9900|10050|9975|9975|10025|10000|9900|9900|10100|10050||9600|9575|9875|9950|9925|9800|9900
06655|1179330|/equities/indointernet-tbk-pt|JKSE|2595|2785|2325|2495|2680||2880|3020|3245|3485|3650|3290|3535|3800|4085|4390|4720|5075|5455|5865|5350|5240|4320|3245||3045|2540|2120|1770|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06656|101444|/equities/indomobil-mult|JKSE|318|328|328|314|308||308|306|304|316|328|336|346|350|328|338|338|336|338|332|342|342|350|340||324|328|322|346|324|322|322|304|282|284|304|306|328|352|352|350|342|336|360|384|392|390|396|400|380|390|380|388|382|||380|392|364|||386|412|430|420|422|420|404|412|402|420||422|410|400|404|388|386|372|356|344|304|304|290|274|252|252|248|254|252|252|236|230|226|230|226|224|232|224||||224|222|226|226|228|228|240|238|242|244|242|240|240|238|248|266|214|220|234|222|224|226|218|226|242|250|254|268|264|254|246|246|238|254|272|286|282|272|280|292|280|294|312|298|306|300|256|||248|240||248|238|254|232|231.33|233.33|221.36|229.34|221.36|229.34||245.29|245.29|249.28|241.3|259.25|271.22|269.22|257.26|251.28|251.28|259.25|243.3|243.3|247.29|243.3|243.3|241.3|241.3|239.31|235.32|237.32|249.28|261.25|247.29|217.37|189.45|177.49|173.5|171.51|174.5|171.51|167.52|167.52|158.54|146.58|149.57|151.56|160.54|150.57|136.61|133.61|121.65|129.63||127.63|130.62|124.64|116.66||||122.65|123.64|119.66|122.65|128.63|136.61|138.6|138.6|137.6||145.58|150.57|146.58||139.6|139.6|141.59|142.59|145.58|145.58|145.58|146.58|155.55|154.55|154.55|157.55|161.53|165.52||157.55|159.54|170.51|148.57|146.58|137.6|137.6
06657|101445|/equities/indomobil-suks|JKSE|1225|1220|1225|1175|1150||1135|1130|1110|1145|1210|1275|1305|1330|1260|1300|1275|1220|1260|1260|1210|1230|1270|1200||1100|1075|1080|1145|1030|1005|1005|980|860|920|985|1055|1130|1210|1275|1330|1240|1325|1420|1510|1570|1570|1555|1545|1510|1495|1440|1480|1455|||1445|1450|1385|||1385|1460|1510|1440|1420|1455|1240|1230|1210|1235||1260|1255|1200|1215|1190|1145|1170|1225|1110|885|920|895|840|800|795|795|785|795|785|720|715|710|710|705|695|710|660||||680|690|690|685|690|695|700|680|695|700|695|705|690|695|690|690|685|680|710|650|635|640|595|590|625|650|695|715|720|700|690|680|655|700|735|780|730|710|740|765|730|765|810|795|790|825|720|||650|625||625|615|660|560|560|580|605|615|580|580||619.23|628.76|609.7|609.7|638.28|666.86|662.1|609.7|619.23|623.99|633.52|609.7|604.94|604.94|600.18|604.94|600.18|600.18|604.94|590.65|585.89|581.12|623.99|662.1|676.39|581.12|595.41|590.65|595.41|595.41|614.47|609.7|609.7|576.36|547.78|571.6|604.94|643.05|619.23|495.38|495.38|481.09|474.43||470.62|466.8|472.52|470.62||||468.71|472.52|455.37|457.28|464.9|470.62|485.86|490.62|476.33||472.52|421.08|405.83||419.17|421.08|421.08|449.66|443.94|455.37|455.37|455.37|481.09|476.33|474.43|509.67|514.44|500.15||485.86|519.2|519.2|428.7|411.55|398.21|398.21
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|137|137|135|130|129||130|136|137|137|135|138|138|138|138|137|134|140|143|143|142|143|145|145||143|143|143|140|133|142|134|130|123|130|138|143|146|146|146|147|148|147|147|148|148|149|154|153|151|150|149|148|149|||143|150|150|||150|150|147|141|141|148|148|141|147|151||148|142|142|143|144|145|141|138|134|127|125|125|126|125|124|124|121|125|126|125|121|121|125|128|110|110|112||||110|115|113|116|116|116|114|117|119|119|117|119|115|119|120|121|116|119|120|119|120|120|117|117|113|114|120|123|122|118|123|115|114|120|127|127|127|123|130|130|127|130|130|129|128|122|120|||128|127||128|128|129|128|131|128|129|128|127|126||133|133|134|126|133|124|125|123|123|130|130|129|133|126|133|126|132|126|128|134|142|152|163|175|188|202|157|156|155|155|157|155|154|156|157|163|164|169|163|142|142|142|142||137|138|135|136||||134|130|131|130|129|125|129|129|123||129|136|125||126|125|125|122|130|125|124|133|136|129|127|136|132|131||134|131|135|137|135|135|137
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|250|260|248|254|||270|274|274|270|278|274|282|278|288|290|284|290|294|280|288|282|282|276||282|274|266|270|274|262|262|270|276|280|266|254|256|268|272|286|270|284|296|292|266|230|232|228|228|240|238|238|220|||214|220|220|||218|216|228|208|214|214|216|222|196|179||172|163|164|150|149|157|152|150|160|171|171|171|168|168|171|180|180|175|180|182|182|180|169|169|169|173|||||157|161|165|150|148|158|167|159|169|165|160|160|154|142|144|151|152|163||162|164|174|137|146|151|158|158|159|168|152|154|164|164|154|165|168|155|161|161|160|164|165|165|169|168|160|168|||170|163||171|175|170|173|175|168|179|179|180|180||188|191|190|188|197|208|187|190|192|192|191|160|164|162|165|162|157|155|154|164|175|188|202|212|218|216|216|222|208|212|208|200|154|145|145|143|149|155|151|154|154|120|120||121|120|110|111||||107|112|111|113|114|110|115|107|112||120|125|93||93|96|102|108|116|124|131|140|150||148|153|161|173||186||200||212|226|242
06660|943994|/equities/indo-prima-prope|JKSE||||322|338||||||||||||||||||||||334||||322||322|322|330||||||328|320|320|320|318||318|320|306||328|326|326|||||||||||322|||||330||322||326||||324||||||||||||||||||322||||||||320||||||||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||775|775||805||805|810|720|730|720|715|715|715|610|615|655|655|||680||680|690||650|645|690|670|685|680|680|||680||||||680|720|705|710||730|680|730|685|680|730|720||685|||715|720|||||725|700|700|700|700|690|715|680|725||680|700|725|700|700|710||650|650|690|680|665|705||755|760|695|700|710|710|760||760|760||760|670||||||690||660|650|||||690|695||650||690|615|655||655|650||695|700||||650||||650|650||695||615|655|700|695|655|655|650|695|695|700|||||||695||695||655|665|680|700||700||675||675|670|665|680|665|675|660|690|660|670|660||680|680|690|660|580|570|590|610|650|655|660|685|650|650|665|680|690|685|735|770|825|860|850|745|800|740|685|690|675||675|675|695|680||||675|675|675|680|680|675|700|655|670||675|670|720||690|||710||710|660|680|700|670|700|745|700|700||700|700|700|700|700|660|700
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|585|575|575|575|555||545|540|575|565|575|615|605|610|620|630|625|625|615|645|630|675|615|535||530|530|535|540|525|530|550|515|438|470|505|540|575|600|630|655|645|650|615|610|630|635|640|640|630|640|645|640|635|||635|670|660|||630|665|680|715|710|690|715|765|820|880||935|960|960|975|990|970|950|980|925|830|815|825|830|815|805|815|805|805|805|810|805|805|815|790|785|800|795||||760|775|830|740|710|700|700|685|700|705|695|690|670|670|650|660|630|605|615|615|620|615|625|610|600|625|665|650|670|675|700|685|655|700|750|750|730|735|765|770|760|760|780|790|795|790|770|||810|825||830|820|785|750|765|765|810|730|735|790||845|905|880|610|655|700|750|805|865|925|990|1045|1080|1090|1000|1070|1150|1225|1105|1165|1250|1340|1435|1505|1595|1610|1635|1600|1700|1725|1735|1730|1715|1695|1610|1645|1765|1865|1875|1830|1845|1855|1835||1820|1895|1920|1810||||1800|1730|1860|2000|2150|2280|2230|2200|2280||2450|2520|2600||2720|2890|2900|3060|3260|3170|3380|3620|3870|3900|3870|3930|3900|3910||3720|4000|3800|3100|3040|3240|3400
06664|101446|/equities/indopoly-swaka|JKSE|156|157|158|158|158||155|150|158|157|162|163|163|161|160|168|164|161|168|168|174|172|172|173||171|165|164|164|165|168|167|166|156|151|156|164|171|172|173|171|171|172|179|178|179|180|179|181|193|189|186|185|150|||160|138|134|||138|110|93|90|90|91|91|91|90|90||89|89|90|90|89|89|88|89|87|87|86|85|84|82|82|79|82|78|78|80|83|85|84|85|87|85|88||||86|86|88|87|87|89|91|86|83|86|85|85|85|84|85|85|84|83|83|83|84|84|82|83|84|81|79|77|79|80|80|79|72|77|80|83|82|80|85|83|83|82|84|85|82|82|82|||80|80||80|81|80|80|86|71|69|70|71|68||70|71|72|72|71|70|70|72|73|73|73|73|73|73|74|72|72|72|71|69|67|71|70|71|70|72|76|74|75|74|74|73|75|76|74|73|71|69|66|65|66|63|64||62|62|62|60||||61|60|60|58|58|60|58|60|60||60|61|61||61|60|59|58|60|60|62|59|62|60|59|62|63|61||58|61|60|55|53|51|52
06665|101236|/equities/indorama-synte|JKSE|3820|3820|3800|3780|4030||3970|4000|4020|4320|4640|4060|3510|3210|3000|3090|3050|3050|3000|2960|2950|2950|2900|2860||2880|2880|2750|2760|2740|2650|2650|2630|2550|2600|2550|2610|2600|2620|2780|2700|2680|2630|2620|2710|2720|2650|2700|2800|2800|2730|2850|2940|2980|||2990|2940|2720|||2740|2700|2690|2890|2790|2800|2830|2930|2930|3060||2910|3070|2810|2910|3040|2870|2960|3000|3040|2900|2840|2800|2800|2580|2600|2320|2290|2200|2160|2130|2130|2120|2160|2260|2200|2140|2050||||2150|2280|2280|2270|2150|2240|2270|2220||2280|2210|2210|2100|2200|2100|2200||2160|2150|2150|2150|2150|2170|2160|2160|2160|2160|2160|2160|2160|2170|2200|2150|2150|2170|2200|2170|2170|2170|2180|2180|2180|2250|2250|2300|2260|2250|||2250|2320||2310|2260|2250|2260|2280|2270|2300|2280|2260|2250||2290|2330|2290|2270|2300|2250|2260|2250|2250|2250|2250|2260|2250|2260|2280|2260|2250|2200|2180|2090|1980|2050|2190|2190|2210|2200|2230|2270|2230|2190|2240|2230|2210|2200|2210|2220|2260|2300|2270|2330|2300|2320|2200||2200|2340|2200|2150||||2120|2080|2080|2010|2100|2140|2080|1990|1990||1960|1965|2030||2060|2100|2020|2000|2040|2000|2010|2040|2010|2010|2010|2100|1985|1985||1980|2050|2050|2040|1760|1760|1580
06666|101447|/equities/indoritel-makm|JKSE|3210|3260|3200|3200|3230||3180|3200|3270|3260|3250|3200|3220|3220|3210|3250|3240|3240|3230|3210|3210|3300|3300|3240||3240|3230|3230|3240|3360|3360|3360|3290|3290|3200|3190|3150|3160|3150|3200|3150|3130|3200|3200|3210|3300|3300|3300|3250|3280|3330|3400|3340|3430|||3350|3330|3320|||3360|3330|3320|3290|3280|3300|3350|3340|3220|3230||3180|3350|3410|3390|3410|3410|3440|3380|3300|3300|3340|3280|3350|3260|3330|3350|3350|3450|3480|3450|3530|3450||3450|3450|3450|3480||||3300|3230|3230|3200|3200|3190|3170|3230|3200|3230|3200|3170|3210|3300||3340|3340|3340|3340|3200|3200|3300|3260|3300|3150|3360|3250|3200|3300|3300||3260|3200|3110|3260|3350|3260|3300|3300|3300|3300|3400|3470|3390|3350|3430|3300|||3480|3480||3480|3480|3480|3480|3440||3240|3240|3300|3390||3390|3380|3380|3350|3300|3380|3350|3200|3300|3220|3200|3290|3270|3200|3200|3240|3220|3390|3270|3160|3250|3300|3260|3120|3140|3200|3180|3180|3180|3150|3140|3100|3150|3100|3120|3080|3260|3380|3400|3400|3260|3500|3500||3500|3650|3550|3550||||3530|3430|3500|3330|3530|3530|3410|3500|3510|||3580|3440||3350|3430|3430|3400|3490|3480|3480|3480|3300||||3490|3500||3500|||3500|3500|3500|3500
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|5975|5950|5625|5625|5400||5400|5600|5600|5575|5575|5575|5575|5375|5550|5650|5625|5650|5750|5275|5550|5650|5875|5900||5800|5350|5400|5450|5325|5200|5000|5000|4770|4820|5125|5275|5125|5100|5300|5525|5500|5325|5725|6000|6050|5775||||5450|5275|5500|5075|||4930|5275||||4960|5125|4590|3900|3940|3430|3170|2680|2530|2500||2620|2560|2440|2450|2220|2170|2200|2330|2290|2280|2280|2190|2180|2180|2180|2220|2200|2150|2130|2090|2090|2090|2060|2000|1990|2000|1990||||2000|2000|2030|2020|2030|2020|2040|2030|2030|2050|2030|2050|2060|2060|2020|2040|2000|1985|1990|1955|1990|1950|1915|1870|1945|1965|2020|2120|2110|2160|2160|2250|1950|2080|2200|2250|2260|2300|2340|2300|2290|2250|2360|2390|2440|2460|2430|||2460|2490||2460|2390|2340|2380|2390|2330|2350|2270|2170|2140||2210|2340|2500|2510|2500|2540|2530|2550|2480|2530|2500|2550|2550|2560|2530|2550|2540|2470|2400|2330|2300|2320|2340|2360|2320|2320|2340|2390|2430|2470|2290|2330|2300|2250|2080|2180|2130|2140|2210|2060|2040|2060|2020||2010|2030|2100|1980||||1975|2000|2010|1945|1925|1950|1990|2060|2040||2090|2120|2090||2150|2050|2030|2030|1990|2030|1880|1900|1955|1880|1850|1970|1970|1860||1900|1920|2030|1985|1750|1490|1515
06668|101449|/equities/indospring-tbk|JKSE|1870|1870|1870|1870|1870||1880|1870|1880|1870|1870|1870|1870|1865|1880|1880||1880|1870|1870|1865|1865|1870|1870||1870|1875|1870|1870|1865|1860|1870|1850|1860|1865|1860|1860|1870|1870|1880|1880|1885|1885|1875|1890|1885|1930|1900|1895|1885|1870|1870|1895|1860|||2000|1920|1920|||1925|1915|1930|1925|1930|1915||1925|1930|1900||1945|1910|1900|1900|1900|1900|1970|1965|1930|1920|1915|1920|1920|1930|1930|1925|1915|1885|1920|1925|1925|1880|1920|1885|1885|1865|1875||||1920|1920|1920|1905|1910|1910|1985|1930|2000|1985|1865||1865|1875|1875|1890||1940|1935||1870|1870|1785|1880||1900|1930||1865|1930|1990|1930|1900|1880||1945|1960|1945|1965|1970|1960|1930|1995|2030|1970|1960|1965|||1960|1960||1940|1955|1960|1940|1930|2030|2040|2090|2100|2100||2140|2170|2170|2170|2160|2250|2260|2250|2240|2150|2150|2180|2140|2170|2050|2100|2150|2220|2350|1940|1940||1935|1935|1935|1930|1930|1935|1935|1935|1880|1920|1920|1920||1875|1925|1985|1915|1915||1915|1915||1910|1910|1910|1875||||1825|||1830|1700|1720|1750|1720|1720||1770|1700|||1660|1720|1820|1800|1800|1800|1745|1665|1695||1820|1730|1535|1585||1650|1670|1620|1700|1550|1450|1325
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||1910|1550|1220|995|745||||||||600||525|408|388|364|358|290|232|175||181|178|152|141|114|119|119|122|126|128|127|111|116|116|124|130|135|135|134|134|133|142|142|142|146|142|141||||146|150|150|151|157|158|157|166|166|165|166|166|156|164|171|165|167|166|176|175|173|175|157|149|159|158|168|168|175|180|177|174|169|181|183|148|154|137|142|142|143|138|127|122|116|120|121|||115|118||117|117|117|119|115|115|116|117|117|111||118|117|125|125|128|123|124|125|131|130|135|128|135|129|138|148|159|125|131|140|147|157|158|164|174|175|184|173|185|197|204|204|183|196|210|224|240|256|270|230|204||||||||||||||||||||||||||||||||||||||||||||||
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||50|50|50|50|50|50|50|52|55|50|52|53|54|54||57|61|65|60|56|50|50
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|208|194|188|180|177||187|200|214|214|228|226|220|228|244|212|180|174|163|149|152|150|150|159||141|133|140|136|134|133|136|131|136|133|140|140|150|154|155|157|157|158|159|160|161|165|166|164|168|165|166|157|163|||162|165|170|||172|170|172|173|173|171|173|170|170|170||170|170|177|166|165|165|166|162|155|155|152|154|150|157|164|159|158|154|151|144|146|146|150|142|140|143|133||||137|134|143|137|147|153|148|146|154|156|158|163|165|160|166|165|170|161|155|165|165|177|170|164|164|173|171|174|183|194|208|183|191|200|200|210|220|228|232|226|226|230|242|242|240|240|250|||240|220||220|220|220|216|228|230|230|228|228|242||242|224|218|228|230|238|234|238|240|246|236|242|236|244|234|250|254|260|268|272|270|280|260|270|270|280|286|286|286|286||304|294|280|280|294|314|298|296|298|282|280|298||296|300|298|298||||298|306|284|280||282|298|294|294||298|298|298||280|300|282|294|272|280|262|272|274||288|290|290|282||280|300|280|300|284|280|300
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|218|220|220|228|226||226|228|240|250|254|240|242|240|246|234|234|224|226|218|210|214|214|216||230||226|226|240|254|252|252|270|260|256|268|274|264|278|280|280|252|254|254|254|254|254|256|254|246|260|268|252|||270|254|260|||276|258|258|276|276|290|280|262||||268|266|268|286|274|274|260|270|278|280|264|264|270|280|||262|280|300|290|290|308|298|278|278|278|256|||||254|272|258|276||266|278|264||278|280|278|298|300|282|282|282|282|282|280|294|310|310|310|298|280|280|280|298|296|318|336|280|300|280|300|300|290|280|300|300|300|266|280|280|280|||280|280|||280|254|252|270|270|290|290|280|294||314||||||292||312|312|290|||||||300||||||||||||300|292||||310|310|290|310|300||||||||||||||||||||320||||310|||320|310|282|282|286|||286||286||||||286|286|286|286|286|300|300
06673|101452|/equities/intanwijaya-in|JKSE|940|945|935|920|900||900|900|880|900|900|890|910|895|870|895|900|910|905|905|915|910|930|915||905|905|920|920|890|880|860|860|805|810|845|855|890|915|920|915|890|890|915|920|920|890|890|890|880|855|875|880|850|||885|870|830|||810|810|825|820|820|820|795|800|800|790||790|795|800|800|795|780|775|820|775|810|825|820|825|820|820|795|805|800|810|830|815|710|650|650|645|630|615||||625|625|630|630|635|630|630|620|620|610|600|610|600|590|585|585|595|585|595|595|590|585|595|585|600|580|610|605|620|605|625|625|560|600|635|645|650|640|640|640|640|675|705|695|685|675|665|||660|645||635|635|640|650|640|640|645|645|635|635||670|670|675|680|645|605|580|525|472|460|442|438|470|462|490|520|490|488|486|515|434|356|340|350|354||354|342|342|330|336|338|338|326|336|346|340|326|350|368|394|370|346||372|398|372|400||||374|372|398|410|346||348|374||||374|374||374|376|||||376||||||376|376||376||370|372|376||378
06674|1025105|/equities/integra-indocabinet|JKSE|785|750|720|740|660||595|585|600|585|575|600|600|600|600|605|605|610|615|615|605|615|645|645||655|635|620|615|615|605|605|600|605|565|590|610|625|615|615|620|615|600|590|610|615|575|570|540|535|545|540|515|530|||540|560|560|||545|560|565|565|565|570|585|590|580|585||585|585|580|585|595|570|585|590|580|580|585|575|575|570|560|530|550|535|520|498|498|496|496|498|490|494|470||||466|474|448|442|426|426|432|428|416|400|398|396|388|382|372|370|370|370|376|360|366|368|362|358|368|370|390|394|398|394|394|380|346|372|388|402|408|404|410|404|398|396|400|402|400|400|398|||396|398||396|400|400|390|388|390|390|382|368|354||380|378|382|384|380|400|400|404|404|412|410|414|404|396|392|396|394|394|392|388|390|388|384|392|366|366|370|362|354|360|342|340|336|324|308|326|314|330|354|356|348|348|336||334|332|340|346||||348|350|336|334|350|352|322|326|318||320|296|282||250|244|244|252|252|254|250|266|280|260|270|280|268|256||274|282|280|260|256|234|242
06675|946578|/equities/inter-delta-tbk-pt|JKSE||||103|104||103|104|105|111|108|105|98|105|109|105|103|104|100|101|104|101|103|102||100|100|100|99|93|100|98|95|102|89|95|100|100|104|109|105||111||105|105|103|108|107|107|109|106|104|97|||104|111|112|||112|111|108|115|116|107|113|105|111|110||108|115|115|113|110|110|112|112|118|111|111|115|115|114|115|118|111|118|121|122|125|120|128|136|146|151|145||||147|137|138|146|136|142|152|151|149|160|169|161|165|170|161|173|163|167|179|151|162|174|150|153|156|157|150|152|163|149||153|163|||||175|131|120|123|128|125|134|133|140|123|||132|132||135|128|132|140|140|150|150|143|140|132||122|131|138|138|148|148||140|147|158|156|132|140|140|149|149|148|152|147|154|165|177|152|160|158|160|162|167|165|165|164|173|186|200|214|228|244|248||||||||232|||||||248|236||236|232|248|234|210||||214||214|228|180|176|175||188|198|212||226|206||220|||||236|206||
06676|101453|/equities/intermedia-cap|JKSE|83|89|75|75|65||69|74|57|58|60|63|61|61|64|64|64|60|54|53|55|54|54|53||53|55|53|53|54|55|54|56|58|50|53|56|54|56|55|57|57|54|54|54|52|52|52|53|53|55|55|56|55|||56|55|58|||54|55|56|59|54|54|57|60|64|57||52|51|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
06677|101454|/equities/inti-bangun-se|JKSE|8700|||9000|9000||8200|8300|8200|8200|||||||||8750|8750||8750|||||||8825|||||||8875|8975|9000|9600||||9700||7300|7825|7000||7200||7000|||||||7250|7750|||8300||8800||||7000||||||||||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|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|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|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|206|204|206|206|204||200|200|200|200|202|208|210|204|202|206|206|212|216|212|218|218|222|212||210|210|210|208|204|200|206|204|194|188|190|194|204|214|224|236|222|222|234|246|254|254|266|234|232|224|214|222|210|||220|230|238|||230|242|228|224|218|220|212|222|222|222||222|224|218|218|214|200|210|218|208|208|210|198|184|165|162|155|146|153|153|157|154|154|154|154|153|157|156||||156|147|152|154|152|153|153|151|149|149|147|154|151|148|148|148|138|147|147|145|151|155|153|151|157|163|169|168|169|167|169|168|157|168|178|181|178|177|179|181|176|176|179|179|177|176|174|||177|176||178|180|179|176|176|176|176|174|173|172||177|177|178|177|176|177|177|176|176|178|179|181|181|181|180|180|181|183|186|187|186|186|185|184|187|190|193|192|194|196|196|199|198|204|208|210|210|216|220|210|216|212|210||206|202|212|208||||218|218|208|216|218|218|220|222|222||220|220|220||224|224|228|228|220|228|220|224|234|234|232|234|234|240||244|238|242|240|234|246|242
06681|101457|/equities/intraco-penta|JKSE|147|147|147|148|148|||149|159|158|164|169|166|174|160|159|150|148|149|146|152|153|153|155||161|160|152|156|167|151|160|168|162|162|174|175|178|182|190|191|186|185|188|193|193|194|195|196|197|196|198|196|193|||190|200|197|||197|199|200|198|198|208|202|200|210|208||200|191|196|200|202|200|194|198|197|206||218|218|220|224|218|232|232|222|222|222|216|216|204|196|196|198||||208|196|198|206|200|200|199|204|202|202|202|210|204|202|200|200|195|208|222|222|234|234|234|234|236|240|244|244|244|254|256|270|254|264|260|264|262|262|254|256|246|256|254|270|260|258|264|||262|264||266|280|280|272|258|260|262|254|270|280||276|260||270|290|290||282|280|276|266|264|262|||276|262||266||280|||280|280||272|244||256|254|254|254|250|258|268|246|250|240|240|240|244|||246|262|254|270|||||270|278|250|242||252|242|260||260|262|276||268|278|272|284|290|286|286|288|298|288|308|298|320|344||322|346|350|360|360|378|376
06682|101458|/equities/island-concept|JKSE|79|79|78|79|79||80|80|78|78|80|80|81|80|78|80|81|75|79|72|77|82|88|92||95|69|63|66|64|63|62|58|54|58|62|63|66|70|74|74|72|74|79|83|81|80|84|75|78|73|72|72|69|||73|76|81|||87|93|99|106|93|99|106|113|121|||126|82|54|53|52|54|53|53|53|53|53|51|52|51|51|52|53|52|52|53|54|54|52|54|54|53|53||||55|53|53|53|54|56|54|55||54|54|53|54|53|53|54|55|54|53|52|53|||52|54|54|54|53|54|54|54|53|53|52|51|53|56|60|58|58|55|55|55|58|56|56|59|||56|55||55|55|55|55|55|54|54|54|54|54||57|58|58|57|58|56|56|59|56||||57|57|57|59|58|58|61|58|58||57||57|58|58|57|57|56|56|55|54|55|55|56|55|54|54|54|52|52|53||53|||54|||||55|54|54|54||55|57|56||56|54|58||59|58|62|56|60|56|56|52|52|54|54|54|52|55||53|56|56|60|60|60|59
06683|1153173|/equities/itama-ranoraya|JKSE|2120|2040|2080|2120|2090||2010|2090|2230|2200|2250|2350|2430|2450|2450|2450|2350|2460|2520|2330|2400|2340|2260|2220||1995|1985|1910|1710|1640|1730|1730|1570|1685|1810|1945|2090|2240|2400|2570|2690|2420|2600|2790|2990|3210|3450||2900|2360|2300|2100|1610|1630|||1540|1520|1500|||1460|1480|1460|1465|1505|1505|1450|1240|1330|1430||1490|1215|920|920|920|900|870|825|825|825|835|835|825|855|860|860|860|860|855|850|855|860|860|855|855|870|860||||845|850|855|850|865|865|860|860|805|790|790|785|810|810|765|770|760|755|760|745|750|770|730|755|720|660|620|620|615|615|595|560|560|570|595|590|575|570|570|560|570|575|595|605|620|620|585|||580|585||580|585|580|570|575|545|535|525|505|505||540|580|610|610|615|615|610|590|585|575|575|575|575|570|565|575|585|575|570|565|575|575|545|535|535|530|540|525|535|530|525|520|520|515|510|525|535|540|535|540|540|540|545||540|545|545|545||||540|540|535|525|530|525|530|540|535||530|535|535||545|540|540|525|520|530|525|530|530|520|510|535|540|535||515|520|520|525|500|494|492
06684|101459|/equities/j-resources-as|JKSE|208|200|210|214|212||210|214|222|228|232|228|236|224|224|232|232|242|228|208|206|206|212|212||208|204|206|190|204|218|216|212|197|185|190|195|200|210|216|228|224|224|230|234|236|242|236|232|240|242|246|260|266|||262|274|252|||254|272|254|248|230|224|214|220|218|214||228|224|220|216|212|204|204|212|208|208|202|210|210|210|214|212|212|210|210|210|210|222|220|206|204|204|202||||208|214|212|212|214|212|214|218|222|214|220|226|220|214|208|216|214|204|204|200|195|187|184|183|190|200|214|218|212|214|220|206|194|208|216|228|232|230|240|248|242|244|236|248|244|256|250|||262|262||252|250|246|258|262|272|282|274|246|242||258|264|258|236|218|218|183|179|179|180|180|180|179|180|179|183|180|177|178|178|179|177|176|178|178|178|184|182|183|180|182|178|178|179|178|186|186|189|188|187|187|187|188||188|186|185|186||||189|190|191|188|189|187|188|187|188||188|190|190||189|187|186|190|193|192|190|187|190|194|191|192|202|199||194|208|197|195|197|192|186
06685|101468|/equities/jkt-intl-hotel|JKSE||446|432||426||442||442|430|426|440|430|432|426|438|440|436|436|430|430|438|438|426||438|428|448|426|426|436||434|410|422|422|426|436|466|426|428|428|438|426|428|408|434|438|434|434|432|430|438|442|||428|428|444|||446|446||442|440|442|440|440|440|440|||430|438|430|430|420|426|430|424|428|426|424|422|420|424|422|420|420|418|420|418|||414||428|428||||450|430||430|||||||428|440|440|428|428|428||428|438|436|428|428|440|440|440|444|438|446|448|450|470|470|450|470|505|448|448|448|450|450|454|440|434|450|450|450|432|||430|440||428|448||480|482|492|525|560|452|472||480|486|492|470|498|535|570|610|655|600|605|650|540|540||560|550|590|595||605|496|525|462|452||472||460||||||450|||464||462|460|458|456||||456|||||450|450|456||482|482|515|550|545||468||||428||428|428|434|436|436|436||440|412|438|460|460|||472|478||488|500|
06687|945179|/equities/jakarta-setiabudi-int|JKSE|830|825|825|825|855||855|860|860|850|850|855|835|835|835|830|820|810|820|830|835|830|830|860||860|860|830|825|835|835|835|820|850|850|845|850|850|850|850|845|845|845|830|825|830|830|860|835|840|885||840||||850|855|845|||840|850|830|840|845|850|850|850|850|850||870|850||910||890|895|955|840|900|900||965|930|905|905|900|920|925|920|920|920|910|930|930|930|995||||1060||1135|||920|905||||920|920||920|920|920|920|985|980|980|985|980||985||985|985|980|995||995|995||1000|1005|1000|1005|1010|1010||1020||1020|1030|1030|1015|995|||995|||995||995||995|995|995|995|995|995|||||||||||||||||||||995||||||995||995|990|990|990|990||||||||||||||||990||||||1060|||||||||||||||||920|||||||920|||||||||
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|779.0529|769.1286|769.1286|774.0907|774.0907||769.1286|774.0907|774.0907|779.0529|784.015|784.015|779.0529|769.1286|774.0907|774.0907|769.1286|788.9771|779.0529|779.0529|769.1286|764.1665|774.0907|774.0907||764.1665|749.2801|764.1665|769.1286|754.2422|764.1665|754.2422|744.318|714.5453|709.5831|714.5453|714.5453|724.4695|709.5831|719.5074|734.3937|729.4316|719.5074|709.5831|734.3937|754.2422|764.1665|764.1665|769.1286|779.0529|784.015|784.015|784.015|788.9771|||779.0529|793.9392|793.9392|||769.1286|784.015|769.1286|769.1286|764.1665|764.1665|764.1665|769.1286|779.0529|784.015||784.015|779.0529|774.0907|784.015|788.9771|754.2422|754.2422|779.0529|784.015|793.9392|803.8635|793.9392|788.9771|793.9392|803.8635|808.8256|803.8635|808.8256|803.8635|818.7498|833.6362|823.7119|803.8635|808.8256|803.8635|784.015|788.9771||||793.9392|784.015|779.0529|784.015|774.0907|774.0907|759.2043|754.2422|754.2422|769.1286|774.0907|779.0529|764.1665|739.3559|734.3937|729.4316|714.5453|714.5453|734.3937|714.5453|719.5074|729.4316|719.5074|714.5453|714.5453|729.4316|724.4695|749.2801|749.2801|749.2801|784.015|739.3559|654.9998|684.7726|704.621|692.2158|687.2536|669.8862|689.7347|689.7347|687.2536|684.7726|697.1779|689.7347|672.3672|672.3672|672.3672|||674.8483|669.8862||669.8862|674.8483|664.9241|682.2915|689.7347|677.3294|679.8104|637.6324|632.6703|617.7839||630.1893|617.7839|617.7839|615.3029|610.3408|620.265|615.3029|600.4165|600.4165|597.9355|602.8976|602.8976|602.8976|602.8976|605.3787|605.3787|605.3787|585.5302|607.8597|607.8597|607.8597|597.9355|597.9355|600.4165|597.9355|595.4544|592.9733|590.4923|600.4165|607.8597|607.8597|610.3408|605.3787|600.4165|573.1249|607.8597|612.8218|627.7082|605.3787|600.4165|600.4165|605.3787|602.8976||605.3787|610.3408|610.3408|607.8597||||607.8597|600.4165|597.9355|600.4165|607.8597|595.4544|605.3787|617.7839|610.3408||605.3787|617.7839|605.3787||615.3029|588.0112|580.5681|568.1627|563.2006|585.5302|575.6059|595.4544|580.5681|565.6817|563.2006|605.3787|602.8976|605.3787||602.8976|588.0112|610.3408|617.7839|580.5681|540.8711|548.3143
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1780|1860|1840|1835|1800||1740|1690|1660|1535|1545|1560|1560|1555|1470|1450|1430|1430|1430|1430|1455|1470|1505|1495||1450|1440|1450|1400|1380|1370|1385|1370|1290|1300|1360|1425|1510|1490|1520|1505|1485|1465|1500|1550|1455|1445|1445|1455|1465|1465|1435|1445|1410|||1465|1515|1490|||1460|1535|1625|1605|1595|1575|1480|1425|1415|1415||1415|1425|1405|1425|1380|1335|1305|1355|1330|1325|1300|1250|1230|1275|1255|1260|1230|1190|1175|1210|1160|1130|1095|1070|1055|1060|1050||||1070|1085|1095|1100|1130|1120|1140|1135|1145|1150|1120|1130|1130|1125|1135|1145|1140|1125|1105|1095|1095|1105|1075|1070|1100|1085|1105|1115|1105|1100|1120|1110|1000|1065|1140|1160|1155|1140|1175|1150|1150|1125|1120|1140|1130|1125|1110|||1100|1110||1095|1090|1095|1055|1045|1045|1050|1010|1000|990||1055|1100|1120|1115|1120|1120|1120|1100|1110|1160|1155|1155|1155|1150|1140|1175|1190|1190|1175|1150|1140|1155|1180|1175|1185|1180|1210|1195|1220|1270|1255|1250|1185|1175|1095|1075|1135|1220|1230|1125|1125|1000|900||900|895|890|880||||890|895|890|885|875|875|900|920|910||900|925|920||940|915|905|890|875|910|830|860|905|910|885|945|890|875||855|915|970|970|960|875|905
06690|1057069|/equities/jasa-armada-indonesia|JKSE|332|326|322|310|306||308|302|306|302|300|314|324|326|320|332|332|328|336|322|338|348|344|328||318|316|320|326|302|304|320|298|320|344|368|394|422|452|484|426|362|338|344|340|324|342|348|350|344|350|350|350|344|||350|350|354|||346|338|336|312|322|312|310|308|304|316||308|308|300|300|284|272|284|282|280|290|266|236|228|226|224|228|226|226|228|224|220|224|226|222|220|218|212||||224|220|222|218|224|224|220|220|222|222|220|222|218|220|218|222|216|218|224|232|226|226|224|218|228|228|228|224|218|214|216|212|206|204|212|212|212|200|212|220|220|222|218|230|228|230|226|||234|234||224|220|220|220|216|212|216|212|200|200||208|210|202|210|210|220|216|214|216|210|206|199|198|199|198|200|200|199|199|196|196|196|197|198|198|200|200|199|199|198|199|199|192|196|184|187|185|195|192|181|179|176|177||175|173|175|171||||175|171|170|168|177|172|175|176|173||171|170|179||170|167|166|171|171|171|166|166|167|170|165|172|166|164||152|135|121|126|122|113|112
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4350|4290|4270|4270|4400||4330|4260|4070|4010|4050|4120|4130|4180|4090|4220|4280|4320|4300|4350|4360|4410|4450|4370||4380|4420|4480|4520|4470|4460|4410|4400|4120|4260|4460|4400|4500|4430|4600|4740|4700|4710|4800|4680|4500|4500|4460|4430|4350|4360|4320|4570|4370|||4620|4670|4650|||4550|4620|4670|4710|4500|4470|4420|4480|4460|4450||4400|4380|4310|4350|4220|4160|4100|4310|4260|4310|4480|4350|4320|4370|4360|4320|4190|4100|4140|4100|3970|3870|3780|3760|3690|3620|3560||||3540|3550|3630|3620|3650|3620|3690|3600|3660|3770|3740|3760|3750|3690|3660|3600|3450|3480|3530|3430|3480|3420|3240|3110|3080|3120|3210|3230|3240|3350|3440|3390|3050|3260|3460|3630|3750|3770|3850|3850|3850|3880|3940|3930|3930|3950|3940|||3980|4030||4060|4110|4060|4010|3970|3970|4060|4040|3860|3680||3900|3960|4020|4020|4010|4160|4220|4160|4230|4310|4380|4360|4400|4400|4390|4390|4390|4380|4420|4480|4400|4300|4400|4350|4360|4370|4250|4170|4100|4120|4100|4070|3910|3840|3550|3760|3810|4030|3920|3760|3830|3840|3590||3550|3810|3890|3700||||3550|3680|3520|3500|3260|3430|3680|3610|3400||3190|3060|2950||2890|2670|2520|2450|2520|2580|2550|2610|2800|2900|2820|2950|2980|2760||2780|2980|3120|2870|2600|2420|2410
06692|1131181|/equities/jasnita-telekom|JKSE|192|186|193|187|188||182|190|181|174|186|195|200|197|206|218|218|220|222|222|222|220|222|224||214|214|226|177|190|204|218|234|250|268|288||||||||||||||||252|254|248|||248||218|||173|182|169|165|160|160|144|138|137|146||114|110|106|108|110|102|107|113|104|103|104|100|100|100|100|100|99|99|95|99|94|99|98|99|99|100|99||||102|95|98|104|104|101|100|106|99|105|110|114|120|111|113|121|94|95|101|108|101|72|66|68|71|71|73|75|75|77|73|77|78|83|68|64|67|72|77|77|61|63|61|60|62|57|58|||59|57||61|65|67|68|68|69|59|63|67|72||76|76|78|80|81|80|83|87|89|93|94|94|93|92|96|97|90|92|95|98|100|105|109|105|107|107|111|115|112|120|128|117|120|128|137|119|127|133|130|103|101|97|98||101|107|115|123||||132|141|151|162|136|97|95|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|365|363.75|363.75|363.75|362.5||363.75|362.5|351.25|337.5|336.25|335|335|331.25|330|315|316.25|318.75|305|305|306.25|305|305|305||302.5|302.5|303.75|303.75|303.75|302.5|288.75|276.25|275|262.5|262.5|252.5|252.5|252.5|252.5|252.5|252.5|252.5|253.75|255|248.75|250|250|251.25|252.5|253.75|253.75|253.75|252.5|||238.75|235|233.75|||231.25|231.25|232.5|231.25|231.25|232.5|233.75|237.5|227.5|227.5||226.25|226.25|226.25|227.5|228.75|228.75|227.5|228.75|230|230|231.25|231.25|231.25|233.75|236.25|238.75|238.75|235|232.5|228.75|226.25|225|223.75|223.75|222.5|221.25|221.25||||221.25|220|220|220|221.25|221.25|221.25|221.25|222.5|223.75|222.5|222.5|220|221.25|218.75|222.5|223.75|223.75|223.75|223.75|223.75|225|225|225|225|221.25|218.75|207.5|207.5|207.5|206.25|205|202.5|200|197.5|196.25|196.25|195|195|201.25|206.25|206.25|207.5|207.5|206.25|203.75|201.25|||201.25|203.75||201.25|197.5|192.5|188.75|189|188|188|189|189|190||190|191|191|191|191|191|191|190|190|191|192|194|194|192|192|192|191|191|192|192|192|194|195|196|195|194|191|191|190|189|188|184|178|182|191|191|190|190|188|184|186|190|188||172|172|166|178||||180|180|182|184|182|185|189|191|192||194|194|196||198|199|201|202|205|205|205|205|206|206|206|206|206|206||206|208|205|208|208|208|208
06694|101460|/equities/j.a.-wattie|JKSE|90|86|88|85|85||84|82|82|82|87|88|88|88|82|85|83|82|77|80|82|85|83|88||87|82|87|87|82|81|84|81|83|80|85|87|92|90|90|92|92|93|92|92|94|90|92|91|94|94|94|93|92|||94|93|91|||91|96|96|90|88|84|88|85|84|85||85|85|90|87|86|92|96|96|92|94|90|96|96|88|86|86|86|90|91|87|85|87|81|81|87|83|89||||94|99|85|60|55|56|53|53|55|56|53|56|54|54|53|54|52|51|52|52|54|51|50|52|51|51|51|51|50|52|51|50|51|50|51|52|51|52|51|50|50|53|54|53|52|53|54|||52|51||52|52|52|53|51|50|53|56|60|60||63|65|65|65||66|66|68|67|68|65|64||66||68|68|69|69|69|70|68|68|73|68|68|66|70||75|65|69|69|66|65|66|65|69|68|68|73|69|65||69|62|62|61||||61|59||58|60|60|59|61|60|||61|61||65|61|65||63|63|64|68|67|72|77||||||||||81|87
06695|101464|/equities/jaya-konstruks|JKSE|236|240|244|236|236||236|252|254|248|246|248|248|250|240|252|256|264|268|270|272|264|274|270||264|264|272|284|290|290|290|300|302|316|306|312|312|312|328|330|324|336|330|322|314|318|328|340|364|386|370|394|398|||336|336|318|||338|338|318|338|340|334|336|336|338|338||338|338|340|318|320|338|340||340|338|340|330|340|340|336|338|320|338||340|320|338||338|340|340|340||||340|340|340|340|340|338|340|340|340|340|320|340|340|340|322|340|340|340|340|340|340|340|340|340|340|340|340|334|330|330|338|338|330|318|330|330|340|334|332|340|340|342|344|340|336|336|336|||330|328||330|330|328|330|330|322|336|334|336|336||336|336|336|336|322|318|320|320|336|322|346|338|326|346|366|346|372||400|400||400||392|392|392|420|376|364|366|392|392|||||404||||396|||||||||||420||||||||||||||450|||||||392||||||||420|420|420|416|416|414|408
06696|101466|/equities/jaya-real-prop|JKSE|575|580|580|590|585||585|580|575|580|580|580|585|555|550|550|545|550|545|545|535|550|550|545||540|545|550|540|540|535|535|535|505|510|530|535|565|570|575|580|570|560|580|580|585|575|570|570|560|565|565|580|575|||570|570|545|||565|575|605|600|575|570|565|555|555|560||560|550|540|545|530|498|505|498|492|480|494|492|486|466|462|450|436|432|436|434|416|416|414|412|412|412|412||||414|416|416|418|418|420|420|416|420|420|418|418|410|410|408|410|410|412|412|410|412|412|408|404|410|410|412|414|412|414|412|420|402|404|426|432|426|428|430|428|426|424|430|424|420|424|428|||432|426||426|424|418|416|414|418|418|412|406|400||408|408|410|410|404|412|412|410|412|414|412|414|412|410|410|410|410|436|434|424|414|408|406|406|400|408|408|408|410|412|424|428|436|432|414|434|434|450|446|434|426|416|414||408|410|408|404||||402|400|402|398|404|408|410|406|404||404|400|392||390|380|376|374|386|382|374|370|374|380|376|402|420|418||410|398|410|404|398|376|378
06697|1088205|/equities/jaya-sukses-makmur|JKSE|428|426|428|428|416||416|412|416|418|420|426|426|426|426|426|428|428|428|424|428|424|426|424||424|422|424|426|424|424|420|422|422|412|422|422|422|420|408|418|414|412|408|416|416|414|418|418|420|424|422|420|420|||422|422|422|||424|426|426|422|416|414|416|420|428|436||432|430|428|428|422|436|434|442|442|448|450|448|448|448|448|448|448|448|448|448|446|442|438|438|442|440|438||||438|438|438|440|440|442|444|446|448|446|446|444|438|440|428|432|426|424|426|426|410|430|436|438|436|438|440|434|430|432|430|422|420|412|416|416|422|412|422|420|408|422|420|412|406|406|424|||424|422||418|420|416|420|418|420|416|414|408|392||390|390|390|394|402|410|424|424|444|448|460|476|488|486|482|476|472|466|466|460|470|460|458|440|440|440|442|448|454|456|454|446|434|428|428|424|424|424|418|424|424|422|414||422|416|420|420||||420|420|420|418|424|428|428|426|424||428|428|428||426|424|424|414|414|424|428|430|424|420|428|438|450|438||434|418|440|442|442|446|454
06698|1073106|/equities/jaya-trishindo|JKSE|348|338|336|340|332||320|320|318|300|302|306|326|318|290|268|268|262|246|222|222|210|208|204||198|202|200|199|188|192|196|208|194|202|181|194|192|190|185|194|193|202|208|210||204|204|206|206|216|216|206|210|||216|212|210|||200|206|210|210|208|208|206|206|204|216||206|204|210|202|206|200|206|210|200|204|200|210|200|206|197|206|193|196|210|199|206|200|204|199|202|190|204||||206|200|195|200|200|181|185|190|186|193|188|186|195|180|190|186||200|195||182|187|171|171|181|159|169|172|172|168|175|171|170|168||170|173|185|194|190|200|188|191|198|187|195|190|||195|195||198|195|192|196|198|200|191|191|191|192||190|199|195|199|198|194|200|197|210|210|210|224|222|232|220|230|234|246|264|264|280|276|260|260|268|256|248|248|242|240|226|220|196|196|200|200|214|199|197|197|190|182|180||175|177|168|173||||173|178|190||190|191||194|186||178|172|174||175|175|186|185|186|175|185|175|181|174|180|180|180|175||173|175|178|177|181|170|170
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|||||||||||||||6000|6000|6000|6000||6000|6050||||||||||||6500||||||6500|||||6200||||||||||||||6200||||||||||||||||5975|||5975|5975|6400|6350|6000||5500|5725|5850||||5950||||5950|||6325|||||||||||||6325||||||6700|6800|6900|||||||||||||6950|||||6950||||||||||||||6950||||||||||||||||||6950||||||||||||||||7000|||||
06700|101238|/equities/kabelindo-murn|JKSE|218|216|216|216|212||212|212|218|216|218|218|218|214|214|216|216|212|212|212|212|212|212|214||212|210|208|212|210|208|210|206|202|194|195|204|206|212|208|216|214|214|216|216|216|220|220|220|212|214|216|222|202|||214|220|224|||216|224|230|228|224|228|230|234|220|218||216|214|210|214|212|206|218|216|214|212|206|200|198|198|198|196|195|194|195|196|194|194|192|195|194|193|190||||196|193|193|193|192|195|195|195|194|193|194|192|195|195|197|194|192|191|188|184|189|188|185|187|188|190|194|197|195|192|198|200|189|192|200|200|204|200|204|208|208|208|208|204|206|202|200|||199|196||199|204|200|208|196|194|189|185|192|206||214|220|218|218|220|222|222|222|224|228|224|224|228|224|224|226|226|224|222|226|224|224|220|234|234|230|220|214|230|246|264|282|290|274|272|264|282|296|288|292|296|288|288||298|284|282|298||||290|290|272|264|282|288|306|316|336||346|370|340||340|350|352|314|292|280|280|276|296|240|254|272|228|218||232|220|236|252|226|232|244
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1570|1590|1575|1580|1585||1550|1535|1550|1545|1530|1530|1520|1485|1470|1500|1500|1535|1560|1515|1490|1500|1515|1520||1505|1505|1500|1555|1540|1530|1525|1490|1420|1455|1485|1480|1535|1535|1595|1595|1570|1585|1620|1620|1500|1565|1675|1495|1485|1485|1455|1460|1470|||1475|1475|1455|||1455|1500|1530|1520|1530|1480|1470|1460|1465|1475||1470|1480|1455|1455|1475|1465|1440|1480|1470|1470|1480|1490|1495|1495|1495|1495|1480|1485|1475|1470|1490|1470|1500|1475|1455|1465|1475||||1515|1540|1570|1565|1565|1560|1555|1540|1560|1565|1565|1565|1565|1565|1560|1560|1560|1545|1600|1515|1510|1525|1495|1475|1460|1440|1485|1500|1495|1525|1535|1570|1410|1470|1550|1580|1575|1555|1585|1585|1580|1580|1600|1600|1590|1595|1585|||1605|1605||1615|1610|1600|1600|1585|1575|1600|1560|1560|1470||1530|1515|1510|1530|1510|1575|1520|1475|1465|1450|1470|1505|1460|1455|1470|1510|1500|1495|1490|1480|1460|1455|1435|1430|1430|1430|1430|1430|1440|1400|1400|1420|1415|1360|1350|1405|1400|1400|1415|1385|1400|1385|1320||1355|1315|1310|1320||||1315|1380|1380|1370|1370|1355|1360|1385|1380||1360|1355|1350||1415|1445|1320|1255|1245|1230|1180|1155|1185|1170|1135|1185|1110|1100||1085|1145|1190|1225|1230|1110|1150
06702|1052430|/equities/kapuas-prima-coal|JKSE|128|128|129|129|127||128|127|129|128|129|129|131|130|131|134|134|136|134|133|135|137|139|132||131|129|131|128|127|126|126|124|124|133|142|152|163|171|179|170|170|170|181|187|195|195|196|199|206|197|192|181|177|||190|204|218|||218|216|226|216|214|208|202|197|189|188||190|174|172|169|164|156|153|144|144|140|137|134|132|130|128|127|128|123|121|118|117|116|116|115|115|115|115||||116|118|120|121|122|123|123|122|121|120|121|121|120|121|122|122|121|124|124|125|125|126|126|125|130|130|134|135|135|135|135|134|126|132|139|140|140|139|144|140|138|137|137|136|136|136|136|||136|136||136|136|136|138|136|136|134|132|133|136||135|135|135|135|136|136|136|135|136|137|136|139|139|138|140|139|132|135|137|137|139|139|139|140|141|141|143|143|145|149|146|145|143|145|139|145|154|158|165|160|148|144|138||136|138|140|137||||134|134|133|139|137|143|138|131|130||135|131|136||125|124|133|140|137|147|158|165|175|175|173|183|185|180||181|180|178|176|171|170|178
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|51|50|50|50|50|50|50|51|54|56|54|56|55|50|50|50|50|50|50|50|50|50|50|51|54|51||||54|58|57|57|61|65|62|60|54|53|56|55|59|63|67|72|77|82|88|93|99|91|77|75|80|68|67|71|76|81|86|80|75|79|81|81|87|93|100|107|114|122|131|140|150|161|173|||186|200||214|228|244|262|270|290|290|302|324|348||372|378|378|378|374|376|342|366|392|420|402|394|392|398|394|394|390|390|390|386|396|392|376|372|372|364|362|346|344|336|332|328|324|314|306|314|314|316|316|318|300|292|290||292|296|288|296||||290|286|282|292|290|284|296|294|274||276|280|250||250|252|254|228|220|228|244|262|260|214|200|214|228|170||180|135|||||
06704|101469|/equities/k-i-jababeka|JKSE|170|172|176|185|179||172|168|166|162|162|165|167|161|161|171|175|180|182|183|185|176|177|174||172|171|171|170|165|162|160|158|146|142|148|155|166|177|183|194|195|192|204|208|206|206|206|208|206|206|202|206|200|||210|212|212|||204|216|230|228|216|216|212|216|214|212||212|212|210|210|206|202|202|206|198|208|212|206|204|204|204|192|191|191|193|195|196|197|195|191|192|198|195||||204|206|204|206|202|204|202|202|200|202|199|202|206|202|200|208|180|183|187|176|179|167|158|156|154|160|171|167|146|142|143|141|129|134|144|140|143|142|142|143|141|141|143|141|141|139|140|||141|141||142|142|142|142|141|142|141|140|140|148||138|138|140|140|141|142|144|142|141|142|143|144|143|143|140|141|140|141|140|141|140|136|138|138|140|141|143|142|144|144|146|146|140|140|137|147|158|159|156|152|151|146|140||140|139|135|134||||133|135|132|131|132|130|131|133|131||129|129|125||126|122|118|125|130|128|127|129|131|135|134|136|131|126||119|126|133|118|115|108|114
06705|101239|/equities/kedaung-indah|JKSE|240|242|226|234|234||220|212|220|232|210|220|216|212|220|234|234|216|230|230|246|230|234|185||195|206||200|189|200|196|196|193|198|199|212|224|240|212|220|220|234|234|238|202||212|210|210|193|204|204|199|||212||210|||208|218|234|238|240|220|208|220|226|240||240|242|260|248|232|248|234|234||181|190|178|187|190|188|162||174|183|183|171|||||179|182||||192|195|202||195|208|216||230|230|244|234|246|246|250|250|252|260|250|240|248|232|197|202|212|222|238|254|198|212|210|224|240|250|197|206|208|220|222|220||234|248|224|238|254|222|||220||||||226|222|234|234|250||250|||250||250|250|250|252|252|228|240|228|218||218|218|218|210|200|206|200|186|186|186|182|146|150|160|153|160|168|167|164|164|||170|170||180||189|202|202||216|197||186|||||200|||||214|226|226||226|226|206||175|188|||185|198|150|161|170|175|172||182|182||192|206|220|208|222|238|246
06706|101471|/equities/kedawung-setia|JKSE|800|795|795|790|800||790|805||800|800|810|800|780|775|775|775|785|810|785|800|800|815|800||810|765|785|790|785|805|760|755|730|760|765|775|785|810|805|815||815|825|810|815|815|825|825|845|800|800|810|785|||825|830|830|||830|830|850|865|850|860|850|850|850|860||870|870|845|850|840|820|840|845|860|840|835|835|830|800|790|770|765||770|770|745|750|735|725|720|740|740||||730|705|695|700||700|730||735|750|725|720|725|715|750|710|700|750||695||735|735|735|765|740|750|750|750|750|755|780|740|770|805|830|780|800|755|800|855|735|775|785|810|800|800|||820|840||725|730|720|710|720|720|750|755|710|760||760|765|750|770|775|760|765|795|750|760|755|800|855|915|860|850|900|880|785|745|745|725|710|710|730|745|750|735|745|750|750|760||760|750|750|770|820|780|780|835|780|795||775|790|760|760||||700|715|700|725|695|690|735|670|715||710|700|700||675|675|650||650|650|615|660|635|620|640|620|620|655||700|710|705|700|700|700|690
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06708|1152348|/equities/kencana-energi-lestari|JKSE|316|318|316|316|318||308|302|302|306|308|310|318|316|312|320|318|320|322|302|314|318|320|316||318|320|320|326|318|318|318|314|290|278|292|308|328|324|328|338|338|342|352|344|338|354|366|386|398|406|396|380|384|||388|378|352|||340|318|330|300|298|298|296|296|298|296||296|298|296|298|308|308|310|314|300|304|302|298|294|294|292|292|294|292|294|290|292|294|294|294|296|292|294||||298|298|298|296|298|298|296|302|300|302|302|302|298|296|294|296|294|290|292|290|296|294|290|286|298|300|308|302|312|314|314|310|276|296|312|316|310|306|308|308|306|314|310|310|312|308|318|||318|314||308|314|298|318|320|332|322|346|354|370||348|340|328|344|332|328|328|332|338|328|340|322|320|300|308|324|326|322|320|326|338|340|338|338|328|322|322|322|300|310|326|326|338|350|374|328|326|326|318|276|266|270|262||250|252|270|272||||252|264|278|260|264|280|280|296|302||306|312|298||300|308|308|324|340|338|330|328|340|330|344|340|340|344||350|348|350|320|336|326|342
06709|101472|/equities/keramika-indon|JKSE|68|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|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|50|50|50|50|50|50|50|50|50|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||||50||||||50|50|50|50|50||||50|||50|50|50|50|50|50|||50|||||50||||||50|||50||||||50||50||||50|50|50|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|3060|3070|3110|3180|3080||3070|3050|3250|3170|3270|3500|3560|3550|3440|3590|3530|3660|3670|3600|3670|3800|3630|3620||3460|3430|3420|3220|3050|3260|3270|2960|2910|3120|3350|3600|3870|4160|4470|4720|4570|4910|5275|5650|6050|6500|6500|5450|4850|4750|4780|4310|4300|||4210|4130|4100|||4000|4050|4060|4260|4360|4240|4300|4000|4170|4480||4590|3700|3510|3410|3200|3110|3080|3240|3250|3250|3270|3230|3230|3280|3260|3280|3230|3200|3220|3210|3240|3160|3120|3120|3100|3100|3020||||3060|3080|3210|3220|3340|3350|3320|3340|3300|3210|3190|3080|3060|3080|3060|3080|3060|2980|2920|2810|2900|2970|2280|2300|2410|2560|2730|2840|2850|2900|2850|2850|2590|2780|2970|3060|3050|2870|2950|3010|2870|3030|3220|3300|3320|3350|3360|||3270|3350||3220|3230|3120|3300|3040||2950|2300|2100|2100||2070|2220|2380|2550|2490|2500|1780|1400|1270|1255|1235|1265|1180|1160|1200|1135|1125|1125|1120|1120|1110|1095|1120|1120|1120|1110|1135|1125|1155|1165|1160|1150|1120|1100|1065|1140|1220|1195|1190|1185|1185|1170|1160||1160|1165|1160|1130||||1190|1215|1195|1185|1190|1205|1265|1270|1290||1320|1315|1280||1325|1325|1285|1240|1230|1290|1185|1180|1215|1250|1240|1280|1325|1320||1350|1245|1235|1295|1300|1205|1250
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|2070|2090|2120|2130|2160||2170|2150|2170|2160|2150|2230|2250|2250|2260|2270|2280|2290|2280|2270|2270|2270|2280|2290||2290|2290|2290|2290|2240|2270|2290|2280|2280|2260|2350|2380|2490|2550|2560|2650|2630|2610|2540|2550|2580|2560|2580|2620|2670|2580|2660|2670|2660|||2710|2720|2750|||2710|2750|2770|2790|2830|2820|2840|2840|2830|2870||2830|2830|2820|2860|2870|2890|2880|2910|2920|2920|2920|2900|2890|2920|2920|2930|2930|2930|2920|2930|2950|2940|2960|2960|2960|2970|2960||||2910|2940|2930|2930|2960|2980|2980|2960|2980|2940|3040|2980|2960|2980|2970|3000|3000|3000|3050|2900|2850|2860|2790|2800|2860|2900|2940|2970|2960|2920|3000|2950|2750|2790|2990|3060|3000|2980|3100|3100|3100|3150|3150|3150|3200|3180|3190|||3160|3150||3160|3230|3160|3270|3280|3270|3270|3250|3270|3100||3290|3280|3280|3290|3250|3310|3350|3270|3260|3320|3300|3270|3270|3250|3300|3330|3300|3380|3480|3400|3500|3450|3390|3240|3200|3350|3370|3410|3400|3400|3430|3350|3310|3100|2960|3080|3150|3000|2820|2660|2620|2640|2630||2540|2550|2550|2530||||2600|2630|2560|2550|2550|2500|2520|2670|2620||2560|2690|2890||2610|2490|2530|2520|2510|2560|2500|2580|2690|2510|2400|2400|2320|2000||2000|2060|2070|1960|1945|1955|1975
06713|1052236|/equities/kioson-komersial|JKSE|601.21|572.12|586.67|630.3|630.3||567.273|538.182|523.636|562.424|601.212|644.849|644.849|664.242|669.091|669.091|644.849|610.909|654.545|703.03|601.212||||||||||||||||||523.636|479.03|513.939||523.636|399.515|321.939|252.121|169.697|121.212|128|127.03|127.03|134.788|134.788|133.818|||143.515|143.515|135.758|||145.455|145.455|131.879|139.636|139.636|139.636|138.667|138.667|146.424|128.97||135.758|126.061|127.03|133.818|140.606|134.788|143.515|149.333|148.364|158.061|159.03|155.152|155.152|143.515|141.576|139.636|139.636|148.364|148.364|140.606|150.303|145.455|150.303|150.303|160.97|155.152|162.909||||154.182|164.848|167.758|168.727|169.697|149.333|155.152|149.333|155.152|165.818|146.424|145.455|156.121|165.818|165.818||||165.818|165.818|159.03|155.152|164.848||||176.485|174.545|173.576|174.545|150.303|155.152|163.879|155.152|164.848|174.545|129.939|138.667|147.394|157.091||165.818|175.515|186.182|186.182|186.182|161.939|||167.758|177.455||176.485|149.333|150.303|160|155.152|158.061|167.758|179.394||178.424||160|167.758|174.545|176.485|187.152|190.061|195.879|199.758|193.939|193.939|193.939|172.606|182.303|181.333||181.333|193.939|203.636|199.758|213.333|215.273|217.212|||197.818|190.061|199.758|||202|198|175|176|163|160|165|152|151|156||156||165||165|175||185||||195|196|210|189|190||190|188|188||174|171|170||170|168|178|180|191|191||191|191|191||191|191|180|||180|180|175|188|183|183
06714|1025103|/equities/kirana-megatara|JKSE|404|404|412|404|430||422|400|404|390|400|400|402|400|402|392|394|394|380|352|352|356|340|340||340|340|336|348|352|346|346|354|346|326|326|348|346|352|344|344|344|336|336|336|348|354|348|344|330|330|328|328|324|||334|330|338|||322|320|330|346|344|340|338|334|336|336||336|330|332|338|340|338|338|340|330|330|326|324|324|322|336|324|326|332|338|338|336|334|332|324|320|312|318||||320|322|322|328|316|308|300|302|300|300|302|300|300|294|298|292|292||290|292|294|300|296|290|306|302|308|308|308|304|300|304|302|304|308||304|316|316|314|308||318|310|302|300|300|||308|310||300|302|300|310|316|304|300|300|300|300||312|310|304|314|296|284|284|280|284|280|264|262|250|238|232|||238|230||238|238|238|238|224|240|224|238|238|238||238|234|234|248|236|238|224|238|222|222|234|230||220|228|228|218||||226|226|240||250|250|262|262|262||280|260|270||270|264|246||250|||262|262|252|266|266|250|268||268||240|200|200|208|222
06715|101475|/equities/kmi-wire-n-cab|JKSE|372|372|370|374|360||360|368|380|382|384|382|384|378|378|380|376|382|376|376|374|380|386|386||384|386|388|388|392|384|398|390|370|378|378|380|400|412|396|392|370|362|372|384|384|388|394|388|382|388|390|396|376|||384|392|402|||372|398|408|402|392|414|416|410|390|382||380|360|358|362|358|344|340|358|356|354|366|360|338|336|334|326|318|314|314|320|316|310|304|308|308|304|306||||308|304|306|308|310|308|312|310|312|314|310|314|308|310|312|310|298|302|306|306|306|308|290|280|286|292|296|288|292|288|294|296|268|288|298|306|314|310|318|316|312|310|310|316|330|346|360|||368|368||370|366|360|372|362|368|366|362|358|354||370|392|396|400|400|394|386|390|404|412|408|410|406|436|396|408|438|390|392|392|390|392|394|392|396|392|394|386|384|372|366|362|364|366|358|370|376|390|382|380|380|376|380||384|384|386|400||||398|400|402|398|400|390|402|398|390||394|390|386||384|376|382|380|370|380|364|368|384|378|372|392|396|380||394|404|434|466|394|390|396
06716|101476|/equities/kobexindo-trac|JKSE|124|122|120|123|120||119|119|118|116|116|116|113|117|116|117|116|116|116|114|114|113|110|115||116|116|116|115|114|113|115|114|112|110|110|109|115|116|119|119|115|116|123|124|125|125|124|123|123|119|119|116|115|||115|117|114|||113|115|114|114|114|112|111|110|110|110||110|107|104|104|104|102|102|108|107|107|106|105|104|103|103|102|102|101|102|103|102|101|101|101|101|100|101||||100|101|101|101|102|102|102|100|100|101|100|100|101|100|98|99|93|98|94|96|98|97|98|100|102|98|102|96|101|100|107|114|105|110|102|103|101|101|101|100|96|95|90|89|89|90|89|||88|90||89|89|90|89|89|89|87|86|84|85||91|92|91|91|91|91|91|90|90|85|90|90|91|91|90|90|90|89|89|90|90|91|85|90|89|91|89|89|91|90|91|91|91|89|86|89|89|91|90|86|90|90|89||86|88|89|85||||84|82|83|83|86|87|89|89|85||88|84|89||95|102|80|80|79|81|80|86|86|81|80|80|80|79||76|81|83|84|67|63|65
06717|101240|/equities/kokoh-inti-are|JKSE|155|155|156|155|153||151|148|146|148|146|146|146|144|143|145|148|137|140|139|145|155|166|178||191|136|134|131|133|139|140|150|153|160|154|146|156|167|179|192|206|220|236|252|270|258|202|146|101|97|97|99|97||||101|99||||100||100|101|100|100|97|99|100||99|100||99|100|99|97|99|99|100|100|100|100|100|99|100|100||100|100|100|100||100|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|100||100||98||||100||||||98|||100||||||100||98||98||||99||||||||||99||99|99|99|99||100|100|||||||||||100||99|105|112||120||||129||121|125|134|126|118|99|99|100|||99|||99||99||105||110||110
06718|1097709|/equities/kota-satu|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|53||50|50|||50|51|50|||51|54||50|50|50|50|50|||52|50|50|50|50|50|51
06719|101477|/equities/krakatau-steel|JKSE|670|635|650|670|665||660|650|650|610|625|655|665|700|685|715|700|705|705|690|690|700|725|725||720|685|695|685|675|640|595|600|550|570|610|625|650|650|680|725|670|710|760|735|655|650|575|565|464|450|440|436|422|||426|438|430|||416|440|464|454|448|448|440|450|448|446||444|444|440|432|430|404|410|434|428|426|440|432|430|426|402|400|396|398|384|386|384|368|368|362|362|362|354||||358|368|370|366|374|372|370|368|366|346|320|332|328|324|314|308|306|298|290|282|284|296|286|280|292|306|322|334|336|348|352|348|324|348|370|384|384|370|386|390|380|384|404|384|380|376|364|||370|372||374|372|370|374|372|372|374|358|352|354||376|378|354|350|362|362|364|366|362|368|368|354|346|350|344|280|276|278|276|272|272|272|274|268|270|270|272|270|280|290|274|276|274|268|268|260|268|276|220|198|200|192|192||175|173|171|171||||173|176|165|173|183|177|177|174|173||172|166|165||160|160|152|153|161|163|150|160|160|163|161|170|169|163||158|167|171|167|160|143|145
06720|101478|/equities/kresna-graha-s|JKSE|81|79|80|76|75||74|78|83|77|73|74|73|73|73|73|74|73|74|74|76|76|76|75||75|75|76|73|75|75|74|73|68|68|72|72|76|80|82|82|81|81|83|84|88|83|82|80|81|82|82|83|80|||83|85|82|||81|85|84|85|86|86|89|89|89|91||90|91|89|90|90|88|90|93|92|93|93|92|91|92|89|91|92|86|86|87|87|88|84|84|86|87|85||||81|87|93|98|101|101|103|102|104|105|102|100|105|97|97|97|96|95|96|95|95|93|94|99|106|111|111|111|116|107|107|107|100|107|115|122|122|118|122|127|120|110|106|99|106|89|77|||74|79||84|89|91|91|96|101|95|101|94|101||105|110|112|108|115|120|122|122|121|123|116|123|128|133|136|136|135|135|138|138|138|145|142|136|138|144|153|139|142|152|158|169|146|156|167|179|171|140|100|100|98|78|71||68|68|71|||||76|81|87|93|100|107|113|118|120||126|128|127||135|120|128|137|147|158|169|181|194|208|186|186|200|214||230|246|264|282|294|298|258
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||910|910|875|900||765|775|830|880|930|985|1050|980|1005|1075|955|1025|1100|1180|1070||1075|1075||1080|995|1060|985|795|795|850|900|950|950|950|1000|1000|1010||1010|1020||1030|1030|1080|1080|1005|1030|970|1040||1110|1150|||1145|1180|1195|||1200|1150|1120|1100|1100|1100|1100|1095|1175|1125||1145|1215||1220|1310||1315||1315|1315|1315|1300||||||||||||||||||||1315|||||||||||||1375|||||1300|1300|1380|1395||1400|1400|1500|1500|1470|1400|1350|1360|1315|||1410|1380|1380|1250|1240|||1290||1290|1250|1340|||1440|1155||||1240|1280|1100||||||||||||1100||||||1100||||||||||||||||||||||||1100|||||||1100||1175||||||||||||1260||||||||||||1260||||||||||||||1260||||
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|490|510|488|500|476||476|500|510|450|478|470|462|482|456|484|486|520|462|494|520|480|482|515||530|498|525|496|530|520|494|494|500|530|505|505|540|498|535|505|540|520|540|515|500|500|480|515|500|476|464|456|468|||466|430|428|||410|440|450|466|466|462|462|462|492|406||390|390|406|396|400|400|400|390|388|400|426|458|470|505|505|515|545|530|540|540|550|550|550|550|565|555|545||||580|570|565|545|560|580|550|570|550|550|560|550|540|560|580|565|545|545|540|530|505|520|490|484|520|472|478|494|490|525|560|560|560|540|530|466|374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06723|1174268|/equities/ladangbaja-murni|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|60|59|60|60|60||61|63|62|65|69|74|78|83|87|84|84|84|85|85|87|87|88|86||86|86|88|91|90|82|81|79|75|75|75|76|80|85|91|91|86|85|87|86|81|79|83|89|95|94|88|94|93|||100|107|112|||112|120|126|125|127|128|130|132|128|134||143|144|136|144|154|165|167|172|172|164|156|167|179|192|206|220|196|197|199|202|202|212|214|199|197|194|187||||187|170|161|150|143|140|140|138|142|143|140||143|148|142|142|139|136|145|153|147||147|157|149|159|160|153|144||145|139|149||150|150|153|150|150|150|150|154|159|150|150|158|169|||150|150||152|160|172|172|172|153|163|159|153|154||164|164|162|155|151|151|150|150|150|150|150|150|151|150|150|157|150|150|151|151|150|151|155|162|155|155|155||158|159|158|159|160|159|167||159|166|159|159|168|158|160||163|150|146|140||||146|128|137|147|157|162|164|165|173||137|130|||128|133|133|131|133|135|134|133|139|139|139|134|132|136||141|148|156|156|152|157|168
06725|101480|/equities/langgeng-makmu|JKSE|126|125|123|123|123||125|123|122|121|120|115|114|111|110|106|106|106|105|107|106|102|99|101||105|104|104|100|107|115|123|132|126|127|120|98|105|112|103|93|95|93|93|93|90|90|89|89|85|84|82|83|83|||85|86|87|||83|84|83|83|82|82|82|82|82|82||88|88|85|80||82|82|82|82|82|78|81|81|78|78|79|76|80|81|78|76|81|80|74|75|72|75||||75|75|75|77|74|76|77|80|80|79|78|78|77|77|80|78|80|80|80|83|88|88|84||83|89|84|84|84|84|85|90|83|80|84|85|84|81|83|78|77|75|80|82|76|79|77||||||77|81|76|78|78|81|77|80|78||||78||82|80||81|81|75|79|76|75|76|76|76|77|76|77|78|77|76|78||78||79|78|81|85|83|78|80|79|79|79|81|80|83|83|86|82|82|||76|79|84|80||||85|80||78||83|79|84|82||88|76|78||83|||83|77|77|78|78|79|75|78|81|81|82||75|80|86|81|79|79|84
06726|101481|/equities/lautan-luas-tb|JKSE|505|510|500|498|500||500|498|500|500|500|500|494|496|500|500|505|505|505|500|505|505|505|500||500|500|498|498|496|492|496|488|464|478|470|466|490|500|520|520|520|525|510|488|488|488|486|480|478|486|484|476|488|||490|494|486|||482|490|488|486|488|492|492|492|490|490||490|486|480|464|464|462|458|456|456|458|450|440|434|436|434|428|424|428|430|430|428|430|430|420|430|430|426||||428|420|420|420|420|420|430|420|430|428|432|426|424|424|420|420|416|424|410|416|430|422|428|420|428|420|430|420|434|428|428|440|394|412|428|446|448|448|450|448|448|440|442|444|444|442|440|||438|432||434|432|434|442|432|434|434|434|426|410||432|438|440|438|432|434|432|428|434|434|434|436|430|434|430|432|432|436|434|432|430|430|442|444|442|440|432|438|438|448|450|442|430|456|458|476|486|474|438|420|420|410|410||406|420|414|400||||392|392|388|386|390|384|400|402|408||402|398|398||398|388|356|328|318|334|354|380|400|396|400|398|390|380||396|424|454|468|450|422|440
06727|1057991|/equities/lck-global-kedaton|JKSE|262|260|262|280|276||292|270|280|286|260|274|272|262|280|300||280|288|286|298|280|280|300||320|320|340|364||382|||382|||382|382||382|||386|388||388|||416||420|370||||||||||||||366|346|368|370||364|||||360|358|354|352||348|348|330|330|330|330|346|358||366|356||330|330|334|334|332|354|350||||346||336|320|322|344|354|356||358|358|360|354|350||||352|||352|358||358|340|364|366|366|364|||364||||||||370|||376|374|372|372|372||||372||374|372|||370|372|372|372|370|370||370|372||370|370|370|368|350|354|366|354|362|332|326|328|342|342|366|368|||||366||370|362|362|364|362|364|364|360|360|360|362|358|358|356|358|354|354|352|||354|360|358||||368||||||368||||356||294||300|300|314|300|302|312|300|310|312|300|298|300|300|||320|320|302|318|304|300|300
06728|101486|/equities/lippo-securiti|JKSE|86|87|90|88|87||88|88|85|88|83|88|80|81|76|79|78|80|79|78|80|80|80|80||77|75|77|79|76|76|75|75|76|78|80|81|81|81|81|80|80|79|77|77|79|79|82|81|85|85|81|87|85|||81|79|81|||81|79|81|79|84|83|80|82|81|80||80|81|81|80|76|76|80|80|81|82|80|78|78|79|79|80|80|81|84|80|79|79|79|79|80|81|81||||81|81|76||78|82|80|82|79|79|79|82|82|74|75|79|74|73|78|73|77|75|79|77|77|74|78|78|78|78|79|75|70|75|78|78|80|75|77|78|79|84|78|80|78|78|78|||73|70||75|70|68|70|71|72|68|65|68|71||75|74|74|72|71|72|73|71|75||73|73|75|80|75|75|76|74|73|76|76|78|79|83|83||84|83|83|80|75|73|70|73|66|70|70|69|71|68|73|68|70||66|70|68|71||||71|69|66|67||70|71|75|74||70|74|70|||66|70||67||||66|69|70|70|70|67||70|67||68|67|71|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|50|53|51|54|58|59|63|63|67|70|75|63|67|66|70|75|80|69|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
06732|102980|/equities/link-net|JKSE|3290|3260|3310|3320|3300||3220|3180|3200|3270|3200|3270|3320|3220|3170|3090|3020|3040|2980|2880|2920|2940|3060|3060||3090|3100|3030|3070|3050|3010|2870|2850|2730|2680|2780|2740|2800|2880|2950|2650|2580|2540|2480|2530|2550|2610|2510|2460|2500|2400|2370|2360|2410|||2400|2450|2470|||2410|2540|2640|2670|2670|2620|2580|2680|2670|2670||2580|2540|2510|2530|2520|2400|2420|2530|2560|2500|2380|2310|2300|2280|2290|2240|2170|2140|2150|2120|2100|2110|2100|2100|2080|2130|2070||||2060|2050|2080|2070|2060|2090|2120|2130|2110|2010|2030|2110|2080|2080|2090|2240|2040|1830|1765|1755|1825|1815|1810|1800|1820|1840|1890|1985|1985|1975|1995|2040|1900|1995|2120|2180|2200|2130|2140|2110|1840|1805|1850|1870|1885|1890|1895|||1900|1880||1890|1920|1925|1920|1900|1915|1880|1835|1790|1775||1900|1895|1950|1950|1995|2010|2030|2040|2040|2030|2020|2030|2010|2000|2040|2080|2130|2180|2230|2280|2180|2160|2250|2290|2340|2310|2360|2360|2350|2420|2420|2560|2520|2510|2460|2550|2500|2580|2650|2550|2520|2490|2430||2410|2520|2510|2500||||2500|2600|2510|2600|2600|2600|2600|2640|2480||2600|2660|2600||2750|2720|2750|2690|2710|2730|2700|2700|2520|2510|2610|2620|2520|2350||2260|2260|2300|2240|2400|2420|2500
06733|102975|/equities/lion-metal-wor|JKSE|380|380|364|364|364||380|386|364|364|364|378|360|378|378|352|370|374|350|346|348|348|348|354||368|360|354|348|346|346|352|352|350|376|330|348|372|360|378|380|380|396|374|396|398|376|400|334|338|338|334|340|340|||346|368|372|||374|374|360|360|364|342|358|382|362|362||384|324|320|296|274|270|274|290|272|286|300|288|282|272|268|252|264|280|250|246|230|228|226|226|226|238|250||||||256|252|236||236|238|238|238|238|236|232|234|234|242|242|260|262|224|224||240||246|244|252||252|266|262|250|232|248|266|264|258|258|258|256|252|268|274|254|254|270|280|||268|284||282|282|272|268|272|286|282|282|298|320||340|342|366|370|394|374|324|324|348|332|356||340|350|362|388|416|434|374|336|314|298|286|286|288|278|288|290|296|296|264|250|248|244|246|246|244|244|232|224|230|226|224||222|||232||||232|228|220|220||216|226|224|220||220|236|228||224|222|206|214|228|220|222|238|238|238|244|238|254|242||260|270|286|280|262|262|280
06734|101242|/equities/lionmesh-prima|JKSE|||||354|||372|384|386|388|388|386|370|370|350|354|340|340||318|338|338|356||354|374|386|370|392|368|360|350|332|350||346|352|372|364|356|366|358|368|390|410||420|408|380|406|392|392|420|||420|444|422|||452|444|460|410|438|468|372|370|334|354||380|366|366|350|350|310||308||326|348|292|292||306|306|318|290|298|320|326|290||268|262|266|262||||264||||264|262||260||258|||246||252||252||||248|248|248|260|232|||228||||||||||226|224|||240||||248||||||||||||||||246||250|250|||266||260|258|274|290|294|290|288|300|300|280|280|300|282|300|300|282|264|262|276|272||292|308||250|224|222|218||||234|234|||250|242||226||240|230||||246|230|228|240|222|222|||238||240|258|||248|228|228|234|234|228|238|232|248|222|234|234|250|254||272|286|306|326|350|372|400
06735|101483|/equities/lippo-cikarang|JKSE|1180|1175|1180|1190|1180||1170|1165|1150|1125|1135|1165|1180|1110|1105|1100|1070|1095|1160|1180|1215|1205|1220|1205||1205|1170|1200|1190|1185|1190|1160|1125|995|1020|1010|1080|1130|1200|1235|1255|1240|1215|1250|1275|1310|1295|1270|1230|1315|1335|1340|1410|1350|||1410|1445|1470|||1410|1490|1535|1525|1510|1505|1480|1510|1500|1465||1425|1375|1375|1380|1380|1370|1380|1305|1330|1330|1215|1095|975|930|925|915|900|885|900|925|910|935|900|895|885|860|800||||790|800|800|790|790|790|795|780|765|775|780|775|765|785|765|785|770|765|770|755|770|765|755|750|770|755|800|795|790|800|815|805|745|800|845|870|850|865|910|900|870|885|945|935|930|935|875|||825|800||790|785|780|775|775|780|785|790|775|760||805|780|810|810|810|810|810|810|810|815|815|815|810|810|810|850|845|845|845|845|825|835|840|840|850|770|760|740|740|740|750|750|745|735|710|745|775|805|800|740|750|715|705||705|705|685|660||||630|625|610|600|605|615|610|645|635||650|670|665||700|685|670|645|650|650|650|695|715|650|630|620|600|560||560|570|580|482|464|420|418
06736|101484|/equities/lippo-general|JKSE|1650|1645|1640|1650|1645||1605|1600||1620|1620|1635||1630|1620|1620|1625|1615|1615|1615|1610|1615|1620|1625||1605|1625||||1615|1615|1650|1650||1625|1645|1645|1690|1665|1650|1635|1675|1665||1665|1665|1665|1655|1655|1655|1655|1690||||||1660||||1750||1750|1750|1740|1700|1700|1665|1665||1670||1680|1665|1660|1685|1680|1695|1630|1650|1625|1640|1555|1650|1650|1640|1630|1630|1640|1630|1600|1570|1575|1600|1650|1650|1650||||1645|1605|1650|1695|1670|1685|1700|1675|1650|1675|1650|1650|1650|1665|1785|1695|1665|1670|1670|1675|1655|1640|1640|1635|1635|1650|1725|1790|1690|1680|1725|1560|1665|1640|1695|1695|1685|1680|1675|1700|1680|1725|1700|1750|1795|1810|1810|||1810|1920||1915|1895|1925|1900|1850|1845|1850|1880|1875|1875||1900|1850|1850|1840|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|||||1750|||1730||1750||1750|1725|1700||||1730|1855|||1860|||||2000|2000|||1825||
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|206|206|204|206|202||200|199|200|199|198|200|204|200|197|200|198|202|204|196|199|198|202|202||200|197|198|199|198|196|183|180|169|163|173|177|189|198|208|206|197|192|206|210|216|220|220|212|212|210|204|210|202|||214|228|224|||220|232|244|238|236|238|230|226|228|226||224|228|228|226|224|224|216|166|165|164|168|155|153|134|132|131|130|131|133|135|134|136|134|133|133|134|130||||133|133|133|128|128|128|130|128|128|128|128|128|127|127|123|122|121|119|119|118|119|120|119|117|120|118|122|119|117|117|122|113|116|124|133|142|141|143|146|151|153|152|154|152|156|150|141|||140|138||137|139|139|139|137|138|142|139|132|129||136|137|140|141|141|143|144|135|136|140|143|147|149|154|157|160|160|163|164|164|161|164|168|166|170|172|171|171|178|179|183|177|174|165|170|176|177|185|181|170|177|174|176||166|150|147|140||||135|141|140|142|148|138|135|145|141||144|146|151||149|136|133|127|126|129|123|131|138|140|142|145|140|141||136|142|148|139|136|128|130
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|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
06739|101243|/equities/lotte-chemical|JKSE|246|238|248|248|246||246|248|252|242|256|266|276|274|268|284|266|262|264|256|260|256|268|274||258|266|278|250|242|214|218|218|212|212|226|242|260|278|298|240|256|274|294|316|338|||||||||||334|304||||322|230|153|137|136|139|140|141|133|135||137|140|135|126|125|119|123|126|124|125|128|127|121|121|116|117|117|117|118|117|118|118|115|118|116|114|115||||115|114|110|111|112|113|114|114|112|119|119|121|120|119|122|124|120|115|113|109|110|109|106|107|112|112|119|113|118|121|116|116|107|114|118|110|113|121|107|106|112|120|128|103|103|102|98|||93|94||93|91|92|89|89|88|88|89|88|88||89|91|89|90|91|90|91|90|91|91|92|90|91|90|90|92|92|92|92|91|90|89|90|91|91|89|90|91|93|92|92|91|91|88|89|90|93|97|95|90|93|89|90||89|86|83|81||||80|81|77|79|79|79|83|84|82||81|79|79||84|80|77|78|77|80|77|75|76|79|76|77|76|80||77|78|77|78|76|71|73
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|3900|3900|3920|3960|3960||3850|3850|3920|3930|3860|3900|3940|3960|3960|3940|3800|3910|3980|3990|4060|4000|4280|4220||4140|4150|4080|4050|4110|4100|4200|4150|4100|3850|3840|3840|3860|4100|4170|4330|4570|4370|4210|4190|4100|4100|4110|4290|4500|4280|4510|4220|3990|||3840|3700|3720|||3580|3760|3330|3100|2880|2740|2720|2740|2660|2550||2550|2650|2680|2640|2690|2680|2620|2580|2510|2360|2330|2350|2280|2150|2070|2050|2060|1980|1910|1985|2000|2000|1950|1920|1995|2000|2030||||2040|2000|2090|2180|2220|2200|2290|2270|2110|2060|2100|2000|1960|1945|1940|1950|1925|1950|1950|1930|1875|1900|1835|1780|1905|1860|1915|1950|1895|1810|1615|1455|1330|1430|1535|1595|1655|1670|1710|1660|1760|1810|1820|1790|1795|1900|1940|||1940|2000||2040|2150|2200|2210|2150|2280|2270|2170|2030|1990||2100|2030|2040|2000|2050|1990|1985|1995|1990|2040|1865|1970|1910|1860|1825|1750|1780|1750|1705|1685|1600|1600|1580|1435|1370|1370|1330|1360|1350|1335|1360|1375|1350|1255|1200|1250|1195|1150|1050|915|905|955|940||885|775|650|620||||655|645|600|645|690|740|795|850|895||885|885|940||940|940|920|935|960|970|950|945|965|940|960|960|950|915||940|945|950|965|970|1015|970
06741|1095932|/equities/madusari-murni-indah|JKSE|874.29|861.43|818.57|878.57|887.14|||900|||951.43|964.29|942.86|857.14|921.43|925.71|942.86|887.14||895.71|895.71|900|878.57|878.57||882.86|822.86|882.86|882.86|822.86|767.14|814.29|814.29|865.71|870|874.29|857.14|857.14|878.57|848.57|908.57|840|835.71|895.71||818.57|878.57|878.57|767.14|741.43|728.57|754.29|758.57|732.86|||720|||||728.57||724.29|702.86|724.29|728.57|724.29|728.57|724.29|728.57||724.29|720|750|745.71|715.71|711.43|762.86|762.86|702.86|702.86|698.57|711.43|694.29|694.29|728.57|690|690||728.57|771.43||771.43|728.57||728.57|681.43|724.29|||||724.29|724.29|728.57||762.86||745.71|767.14|797.14|797.14||767.14|767.14|767.14|767.14|771.43|762.86|762.86|814.29||771.43|771.43|745.71|745.71|737.14|737.14|762.86|745.71||745.71||745.71|737.14|745.71|745.71|728.57|771.43|741.43|737.14||737.14|771.43|737.14|750|732.86|767.14|||762.86|767.14||771.43|767.14|728.57|758.57|758.57|728.57|720||771.43|728.57||728.57|651.43|698.57|707.14|758.57|762.86|771.43|801.43|810|827.14|805.71|831.43|818.57|||||||857.14|852.86|852.86|865.71||878.57|878.57|874.29|900|921.43|908.57|874.29|900|925.71|874.29|882.86|917.14|882.86|942.86|857.14|857.14|900|912.86|900||908.57|908.57||||||||||972.86|968.57||972.86|||878.57|942.86|942.86||891.43|||||942.86|878.57|942.86|895.71||||960|964.29|||||968.57||908.57|
06742|943659|/equities/magna-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE|740|795|750|800|770||770|785|840|900|955|950|960|1000|1065|1080|1120||||1190|1210|1215|1305||1395|||||||||||||1490|1600||1695||1740||||||||||||||1730|||||1490|1500|1505||||1615||||||1500|1610|1730|1665|1525|1440|1265|1310|1305|1265|1350|1250|1300|1260|1260|1295|1295|1350|1350|1350|1350|1300|1190|950|||||1000|910|780|830|||||||725|770||||820|825|||||760|810||820|840|860|||||900|740|685|705|755||||||||800|800|820|||||840|||900||940|890||875|890||840||700|745|750|680|715|710|745|755|750|750||790|780|770|780|815||||820|825|||||||840||850|||800|850|670||710|760|815|830|850||850||855|860|865|865|||||925||925|745|670|720|720|720||770|820|870|||||870|||920|980|980|1025|||1100|1180||||1035|1110||1135|
06744|101489|/equities/mahaka-media-t|JKSE||127.13|127.13|120.77|115.21||92.17|78.66|57.21|56.41|58|58|58|58|58|58.8|59.59|55.62|59.59|63.56|50.85|50.06|50.85|50.85||50.06|49.26|50.06|48.47|47.67|48.47|46.08|46.08|42.11|42.91|45.29|48.47|51.64|54.82|58|61.18|61.18|61.18|61.18|62.77|60.38|59.59|61.18|61.18|61.18|60.38|60.38|61.97|61.18|||65.15|59.59|60.38|||58.8|59.59|61.18|61.18|61.97|61.18|58.8|62.77|66.74|51.64||49.26|49.26|45.29|46.88|50.06|53.23|56.41|59.59|43.7|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|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|40.52|39.73|39.73|39.73|39.73|39.73||50|50|50|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|52|53|51|51|50|50
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|||||||244|240|226|224|220|212|216|208||194|191|185|162|153|122|119|122|120||114|112|110|102|99|93|92|94|92|91|92|90|94|91|90|91|83|86|92|95|91|90|86|84|88|90|89|88|84|||78|58|55|||57|55|50|50|50|50|52|55|59|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|50|50|50|50|50|50|||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|56|51|53|56|60|64|68|68|68|68|73|74|79|84|87|93|99|99|99|104|105|107|109|114|122|126|127|130|133||128|129||125||||123|125||125|130|130|129|137|129||135|135|138||148|158|||139|140|148|159|154|139|140|145|138|133||137|137|147|151|140|150|150
06746|1088700|/equities/mahkota|JKSE|770|765|760|755|755||755|755|755|750|760|760|770|770|765|765|755|760|765|760|760|765|760|770||770|765|765|770|760|760|760|760|765|770|770|775|780|770|775|785|790|790|795|805|800|795|810|810|805|805|795|810|810|||785|780|765|||755|755|760|750|765|765|765|765|765|765||770|775|765|770|765|765|765|765|770|770|770|770|770|765|775|770|770|770|775|775|780|780|775|770|765|765|785||||780|780|780|775|780|775|785|785|785|790|790|795|795|795|790|795|795|795|800|795|800|795|790|785|795|790|805|805|805|810|815|800|780|740|790|790|790|805|810|815|785|800|800|800|810|800|805|||815|820||825|830|825|820|810|795|770|760|755|745||750|725|685|675|675|680|685|680|675|670|675|670|675|675|670|675|665|670|675|680|690|685|680|685|690|690|675|680|685|685|695|695|695|690|675|695|710|710|705|705|695|685|675||680|685|675|695||||695|690|690|680|685|680|680|670|675||675|670|680||670|665|660|655|645|650|625|645|650|620|625|625|615|620||625|625|630|630|625|615|605
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|292|292|292|292|292||292|292|292|292|292|292|294|294|294|296|296|296|296|296|296|296|296|288||298|302|324|324|324|324|324|322|322|322|324|324|324|324|324|324|324|322|322|322|322|322|322|320|318|316|314|314|312|||308|308|306|||308|306|308|306|304|302|302|300|300|302||302|304|304|304|306|302|302|298|278|276|274|274|276|276|276|276|280|280|278|272|260|258|260|244|262|268|258||||252|250|250|252|258|276|296|318|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|258|262|262|260|250|248|246|246|246|246|246|244|244|236|||232|224||196|196|196|196|196|195|195|195|195|195||195|195|195|196|195|195|195|195|195|195|195|195|195|196|195|195|195|195|196|196|196|196|196|197|197|197|198|197|198|199|199|199|199|199|198|199|198|199|198|185|181|181|190||190|194|202|200||||186|200|197|190|190|194|186|190|178||186|184|196||184|197|181|176|165|177|190|192|194|202|198|208|210|198||204|208|206|214|204|218|234
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|92|84|85|85|83||80|84|80|75|72|73|73|71|75|76|75|74|71|71|69|68|65|63||59|60|57|57|57|57|57|57|55|53|55|56|60|60|62|62|61|62|63|64|64|62|61|61|63|61|60|61|61|||60|60|62|||60|61|62|60|60|61|61|61|59|61||60|60|59|57|58|57|58|60|57|59|59|58|56|56|57|59|57|57|59|59|58|59|59|53|54|54|54||||53|52|51|51|52|53|53|52|52|54|55|54|58|61|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|52|50|50|||50|51||50|51|51|50|51|50|51|50|50|50||51|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|50|50|50|50|50|50|50|50|50|51|51|50|50|51|51|51||50|50|50|50||||50|50|50|50|50|50|51|50|50||50|50|53||53|50|51|51|50|51|50|50|50|50|51|51|50|50||50|51|50|50|50|50|50
06749|101490|/equities/malindo-feedmi|JKSE|760|765|765|760|760||765|705|700|670|680|700|700|695|680|690|680|685|680|665|675|700|725|700||695|675|680|685|665|660|660|665|630|640|665|685|735|715|750|750|745|740|760|790|785|740|725|735|725|730|735|745|700|||730|775|780|||760|815|835|840|820|780|750|710|710|700||730|735|705|715|670|640|635|670|655|650|630|610|605|615|610|605|590|570|575|595|580|575|560|555|555|555|540||||545|550|545|545|550|550|560|550|550|555|530|545|535|530|525|525|520|515|510|500|515|510|496|496|510|525|550|555|550|560|570|565|515|550|585|605|605|595|615|610|605|610|610|615|620|625|615|||620|600||600|605|610|595|585|580|585|560|545|570||610|650|650|650|655|620|615|605|605|620|605|620|615|610|595|600|610|605|620|575|565|570|570|560|570|560|590|585|590|590|575|575|565|555|540|540|575|600|615|560|575|540|505||505|500|500|498||||494|505|494|500|505|520|540|550|545||540|540|535||560|555|530|530|540|570|482|505|525|540|530|565|490|480||448|476|500|478|462|408|400
06750|1052879|/equities/majapahit-intiora|JKSE|800|770|775|745|720||770|760|760|760|720|710|700|685|735|740|795|840|890|880|880|945|835|670||700|650|645|655|670|655|570|550|555|575|600|610|600|610|590|555|540|535|550|490|525|550|560|560|500|450|434|436|412|||408|400|374|||390|400|376|368|368|378|378|360|376|388||368|368|368|368|368|374|372|386|386|390|394|384|382|408|348|320|340|360|354|354|376|378|380|370|396|372|336||||360|362|362|380|374|374|376|404|404|434|448|450|456|452|380|270|288|288|290|288|292|310|330|354|376|394|422|410|300|230|218|226|226|242|248|264|250|230|242|250|262|278|278|282|300|276|276|||274|290||276|282|294|266|236|248|230|240|250|252||254|161|161|173|186|200|214|228|234|250|268|286|284|294|314|336|360|386|414|444|476|510|510|492|424|422|360|302|270|270|276|288|286|230|220|224|182|165|160|150|149|151|117||95|93|93|92||||98|90|94|100|105|112|120|120|128||137|147|157||156|166|178|183|178|190|186|200|200|194|188|188|202|216||214|220|224|240|238|242|228
06751|101244|/equities/mandala-multif|JKSE|1095|1010|1070|1030|1025||1065|1025|1070|1065|1105|1145|1145|1115|1120|1165|1120|1100|1105|1035|1045|1080|1075|1035||1065|1005|1030|1035|1005|1020|1030|1040|1020|1045|1055|1025|1020|1030|1010|1015|1030|1030|1035|1025|1025|1030|1025|1000|985|995|1000|1020|980|||990|980|980|||995|965|990|990|1050|1060|1050|1045|1030|||1070|1075||1080|1075|1080|1085|1050|1105|1110|1110|1110|1105|1050|||||1110|1110|1115|1120|1120|1120|1120|1120|1120||||1105|1105||1105|1105|||1105|1070|||||1140|1140|1145|1185|1095|1035|1020|1005|1005|1070|1020|1040|1030|1080|1120|1030|1080|1030|1090|1040|1010||1020|1020|1020|1020|1020|975|940|950|1005|1020|1000|980|||960|950||985|935|935|945|950|970|935|950|900|935||930|995|950|900|900|900|900|920|935|945|965|920|975|950|980|925|850|850|865|890|865|925|835|870|840|865|880|830|840|840|820|805|850|800|775|785|780|780|775|825|795|805|820||820|775|800|840||||845|870|870|840|900|900|965|945|1015||1090|1085|1000||1000|1020|||1095||1145|1075||1155||||||||1200|1030|1035|990|1040
06752|101491|/equities/mandom-indones|JKSE|6375|6400|6375|6325|6350||6325|6375|6400|6300|6375|6300|6400|6350|6400|6425|6400|6425|6400|6375|6425|6400|6450|6400||6425|6400|6400|6400|6400|6400|6350|6325|6250|6275|6275|6250|6375|6475|6450|6500|6425|6425|6400|6400|6400|6450|6400|6400|6425|6400|6450|6475|6450|||6425|6500|6500|||6550|6600|6525|6475|6450|6475|6525|6500|6450|6600||6500|6400|6400|6325|6300|6275|6225|6425|6450|6500|6250|6225|6250|6275|6125|6100|6350|6375|6400|6400|6375|6400|6575|6575|6525|6550|6550||||6500|6425|6575|6500|6475|6400|6400|6375|6325|6350|6350|6400|6400|6400|6650|6650|6650|6600|6425|6300|6475|6300|6450|6475|6525|6500|6500|6500||6650|6700|6450||6425|6600|6700|6700|6700|6775|6825|6925|6825|7100|6875|6700|6600|6725|||6750|6625||6625||6900|6600|6650|6625||6600|6725|6725||6725|6750|6750|6900|7000|7175|6925|6850|7125|7125|7275|7325|7325|7350||7400|7400|7500|7500|7500|7500|7475|7500|||7500|7600||7475|7800||7700|7775|7775|7700|7625|7650|7950|7900|7975|7950|7700|7625||7625|7600|7775|7750||||7700|7775|7725|7900|7450|8000|8050|8275|8450||8425|8500|8625||8600|8825|8850|8825|9300|9250|9250|9200|9200||9400||9250|||9350|9300|9300|9275|9200||
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|2380|2390|2410|2430|2550||2510|2480|2470|2360|2380|2390|2370|2410|2410|2420|2420|2450|2380|2420|2450|2460|2460|2470||2460|2450|2450|2470|2490|2430|2470|2450|2370|2250|2410|2430|2610|2510|2480|2450|2420|2400|2400|2400|2450|2470|2470|2450|2420|2390|2350|2420|2380|||2430|2610|2800|||2650|2840|2990|2870|2800|2730|2700|2830|2960|2960||2840|2650|2650|2720|2610|2500|2560|2600|2480|2450|2400|2360|2390|2270|2250|2220|2150|2120|2130|2200|2020|1985|1960|1960|1970|1940|1930||||2060|2070|2070|2060|2050|2030|2030|2030|2040|2030|1985|2050|2020|2000|2000|1900|1985|1995|1980|1980|1985|1990|1925|1910|1990|1990|2050|2040|2080|2070|2080|2030|1900|1985|2110|2150|2150|2110|2190|2200|2200|2210|2260|2300|2350|2320|2280|||2270|2280||2270|2190|2100|2030|2030|2060|2080|2100|2050|2050||2180|2180|2200|2190|2200|2260|2260|2220|2220|2190|2150|2120|2160|2280|2440|2500|2540|2530|2480|2450|2450|2460|2520|2490|2510|2560|2590|2560|2520|2500|2570|2590|2500|2470|2380|2480|2600|2650|2400|2370|2330|2310|2340||2300|2300|2260|2230||||2210|2240|2160|2230|2190|2320|2330|2350|2340||2320|2310|2240||2130|1910|1860|1955|2100|1860|1850|1985|1900|1565|1560|1645|1550|1545||1575|1550|1560|1480|1590|1705|1830
06754|1025107|/equities/map-boga-adiperkasa|JKSE|1400|1400|1400|1395|1400|||1400|1400|1275|1370|1330|1340|1330|1280|1270|1310|1320|1330||1300|1330|1330|1325||1330|1275|1290|1330|1340|1340|1340|1335|1335|1335|1340|1340|1335|1300|1330|1265|1265|1290|1290|1285|1300|1295|1295|1295|1300|1270|1300|1300|1300|||1345|1310|1285|||1270|1260|1260|1300|1320|1320|1320|1350|1380|1380||1380|1350|1350|1420|1375|1375|1355|1365|1340|1305|1325|1305|1300|1300|1305|1380|1395|1500|1260|1265|1265|1265|1260|1250|1250|1250|1250||||1250||1220||1210|1210|1260|1260||1260|1350|1350|1215|1175|||1170|1170|1170||1165|1250|1200|1200|1205|1230|1235|1190|1250||1200|1195|1150|1200|1290|1275|1275||1275|1300|1300|1300|1310|1325|1420|1370|1365|||1370|1300||1300||1230|1225|1310|1310|1280|1375|1390|1340||1310|1310|1305|1310|1305||1400|1400|1465||1455|1455|1450||1495|1440||1475|1475|1500|||1600|1595|||1605||1605|1450|1450||1550|1550||||1500|1500|1500||1500|1500||1560|1565|1680|1690||||1545|1660|1660|1615||1565|||1680||1500|1500|1500||1565|1565|1565|1575|||1355||1355|1400|1330|1390|1440|1350|||1450|1540|1550|1450||1400
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|1025|1020|1010|1005|1000||1005|1020|1025|1020|1030|1045|1060|1025|1020|1055|1070|1075|1040|1000|995|995|1005|1000||1010|1010|1055|1090|1000|995|985|995|920|930|985|975|1040|1080|1160|1060|1065|1035|1075|1015|1090|1170|1145|995|985|990|955|860|805|||765|760|770|||760|755|765|750|780|795|835|840|835|840||845|845|835|830|820|850|830|845|810|810|810|810|820|815|815|830|800|800|815|810|805|850|840|845|860|860|855||||845|855|840|800|795|815|845|860|865|860|865|845|845|830|815|820|805|825|820|810|805|780|755|745|765|760|775|755|760|765|760|780|690|735|780|810|800|830|825|835|850|870|895|910|900|900|880|||870|830||830|825|865|900|890|875|860|870|890|865||895|895|895|865|770|765|775|740|765|770|765|765|745|775|710|675|655|665|625|535|510|468|454|456|458|460|456|446|448|450|446|450|458|460|460|456|450|452|480|486|492|505|535||545|498|442|400||||372|346|340|340|340|344|344|340|340||340|342|340||338|340|340|340|340|340|340|340|340|340|340|340|340|340||340|340|336|332|336|340|352
06757|101492|/equities/martina-berto|JKSE|124|99|96|100|99||95|95|98|95|95|97|98|96|95|98|101|101|100|103|108|116|117|120||104|100|100|96|95||97|89|94|93|100|106|106|97|103|104|98|100|96|98|98|93|90|90|90|87|93|92|90|||88|93|93|||91|93|92|93|91|92|93|94|93|93||93|93|94|86|80|80|85|84|89|89|84|82|82|87|87|85|85|84|84|84|83|81|82|80|80|72|75||||77|75|75|75|80|78|80|78|79|79|75|79|78|77|74|76|78|71|76|72|75|76|80|78|80|77|75|74|75|74|73|73|78|74|79|78|80|78|80|80|80|80|85|79|71|70|63|||67|67||69|69|68|67|66|70|61|63|67|67||68|69|70|73|75|72|66|63|66|65|69|74|64|62|64|63|64|67|62|63|63|60|58|60|62|60|60|60|60|60|60|60|60|58|56|58|62|64|64|63|64|66|56||55|56|55|59||||52|53|56|51|54|56|51|54|58||56|59|61||65|69|69|67|72|68|73|68|73|73|78|78|75|66||65|67|72|70|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|4650|5000|5000|5000||5000|5000|4650|5000|5000|5000|5000|5000|4980|5000|5000|5000|5000|5000|4850|5000|5000|5000||4900|5000|5000|5000|5000|5000|4650|5000|5000|5000|5000|5000|5000|5000|4950|5000|4990|4800|4950|4900|4850|4700|4750|4660||||||||||||||4700|4550|4550||||4700|4510|4650|||4700|||4750||||||4700|4700||4600|4500|4420||4740|4750|||||||||||||4700|||4670|4680|4700|||4390|||4700|4750|4620|4500||4490|4480|4480|4490|4500||4000||4000|4000|3800|3750|3790|3900|3650|3710|3950|4150|4250|4280|4290|4390|4400||||4430|4430|4440|4390|||4420|4510||4840|4840|4500|4500|||4200|4300||4100||4100|4240|4500|4500|4600|4700|4700|4590|4700|4700|4700|4680||4720|5075|||5400||||||||5800|6225||6675|||||6675|||||6675|||||||||||||||6950||7450||||||||5900||6325|5300|||||||||||||||5675|5000||||
06760|101493|/equities/matahari-depar|JKSE|1355|1360|1410|1345|1325||1315|1305|1285|1250|1290|1305|1270|1260|1215|1270|1275|1260|1260|1250|1235|1270|1275|1315||1320|1270|1260|1215|1150|1125|1110|1145|1100|1050|1040|1030|1050|1110|1165|1240|1240|1220|1240|1265|1290|1300|1235|1210|1215|1235|1210|1235|1210|||1275|1315|1340|||1270|1340|1400|1420|1345|1360|1345|1385|1355|1420||1315|1290|1200|1250|1240|1190|1265|1285|1250|1245|1115|1050|1040|1030|1020|915|900|880|875|855|865|785|810|865|920|950|970||||995|980|955|1005|1005|1005|1015|1005|995|995|965|965|900|905|900|870|900|935|980|980|1005|1020|1020|1040|1085|1100|1110|1105|1145|1145|1160|1150|1080|1160|1235|1270|1265|1225|1270|1270|1250|1240|1285|1280|1275|1255|1245|||1285|1280||1275|1265|1230|1230|1225|1220|1235|1185|1160|1215||1285|1305|1310|1325|1390|1410|1445|1295|1285|1350|1375|1375|1380|1360|1370|1375|1370|1410|1475|1475|1500|1570|1590|1535|1565|1560|1600|1550|1560|1600|1590|1615|1550|1460|1365|1445|1545|1635|1625|1525|1540|1500|1450||1430|1425|1415|1365||||1300|1320|1275|1240|1330|1425|1495|1260|1235||1215|1160|1150||1200|1180|1210|1200|1265|1315|1300|1395|1400|1440|1300|1305|1155|1145||1230|1320|1300|1100|1080|1160|1245
06761|101494|/equities/matahari-putra|JKSE|248|242|248|242|256||240|236|210|177|171|170|127|127|116|114|118|117|119|118|114|113|118|120||124|114|114|113|111|113|121|130|119|91|85|89|90|91|96|99|97|97|100|101|102|102|103|102|104|105|105|104|103|||105|106|110|||108|110|115|114|108|110|115|108|105|99||99|101|101|99|99|97|99|102|104|98|93|91|91|90|91|90|91|89|89|92|88|86|84|88|92|91|90||||90|91|92|90|94|94|95|94|96|95|94|97|96|96|96|97|98|96|96|93|94|96|96|97|97|99|99|101|101|102|102|101|100|98|105|107|107|106|108|108|108|107|108|109|109|107|107|||108|108||108|110|110|109|108|108|106|104|103|103||108|109|111|111|112|111|113|110|109|110|113|109|109|107|110|110|110|110|111|114|116|116|117|116|117|117|119|118|119|119|119|118|118|117|116|117|118|122|120|117|120|114|110||110|111|109|109||||108|108|106|105|107|107|111|107|105||105|104|104||108|105|105|103|101|103|100|107|112|110|112|116|108|102||95|88|87|82|80|81|83
06762|101495|/equities/mayora-indah-t|JKSE|2700|2720|2690|2710|2750||2700|2670|2690|2610|2740|2740|2710|2650|2630|2650|2630|2600|2590|2540|2510|2520|2560|2560||2580|2550|2580|2620|2510|2500|2550|2620|2730|2760|2740|2750|2770|2670|2660|2800|2770|2790|2740|2750|2770|2750|2720|2720|2800|2820|2740|2820|2710|||2710|2840|2800|||2730|2720|2710|2640|2610|2650|2610|2550|2500|2470||2470|2510|2440|2450|2430|2360|2350|2440|2440|2440|2440|2450|2450|2460|2400|2390|2390|2390|2380|2370|2380|2370|2350|2330|2300|2320|2290||||2330|2360|2380|2370|2370|2380|2390|2390|2390|2410|2380|2400|2420|2430|2420|2440|2420|2400|2370|2380|2360|2380|2330|2320|2300|2250|2310|2360|2340|2360|2410|2470|2320|2310|2430|2500|2470|2400|2450|2450|2300|2260|2360|2240|2230|2230|2220|||2240|2250||2260|2250|2230|2240|2250|2240|2260|2260|2250|2200||2300|2260|2250|2250|2240|2200|2190|2200|2190|2200|2200|2190|2180|2180|2180|2230|2220|2210|2240|2240|2250|2230|2240|2230|2220|2230|2260|2250|2270|2260|2270|2250|2240|2200|2160|2220|2200|2280|2260|2250|2310|2290|2200||2170|2130|2100|2100||||2090|2120|2080|2050|2040|2110|2080|2120|2090||2070|2070|2000||2150|2140|2120|2150|2100|2080|2020|2020|1965|1895|1865|1905|1920|1900||1840|1835|1835|1770|1760|1705|1730
06763|1089909|/equities/md-pictures|JKSE|306|308|308|308|310||302|308|312|304|312|314|320|314|306|300|302|306|312|306|306|320|344|336||290|286|270|246|264|282|302|324|340|314|288|266|284|304|326|336||336|328|282|210|193|191|190|193|195|196|194|182|||189|199|200|||200|212|214|214|212|206|212|218|218|224||222|216|214|210|210|208|208|222|210|212|214|210|214|214|208|210|204|202|204|202|198|202|196|198|196|199|196||||190|192|202|196|202|200|204|202|202|202|202|200|188|189|186|188|184|183|185|183|183|180|178|182|179|176|183|176|175|176|184|179|177|190|202|206|206|208|206|206|194|204|214|202|168|161|168|||170|155||153|159|160|155|154|153|154|153|152|152||158|161|164|170|173|175|175|176|177|171|173|171|176|177|178|177|167|169|168|168|165|161|171|170|170|170|172|172|168|177|178|175|171|170|179|192|196|197|188|184|179|175|179||184|171|168|151||||151|148|127|129|124|130|112|118|118||115|118|116||113|115|116|116|122|125|118|126|133|140|140|140|145|140||143|140|147|145|154|151|152
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|620|630|645|650|650||645|650|660|650|645|655|680|685|675|700|690|705|680|675|685|670|680|690||675|670|670|690|670|655|685|650|615|605|600|585|585|600|630|660|630|620|650|680|705|725|700|725|720|685|625|610|550|||590|605|580|||585|625|665|660|645|620|610|625|595|570||540|555|540|550|505|484|480|494|474|472|468|428|422|418|416|420|396|390|396|390|390|374|372|370|368|372|366||||368|372|372|364|372|376|378|376|380|352|344|352|348|344|338|344|328|334|340|336|346|362|360|358|370|380|400|422|416|404|402|408|400|430|438|457.14|452.91|452.91|465.61|469.84|457.14|452.91|474.07|465.61|469.84|465.61|435.98|||427.51|431.75||431.75|440.21|452.91|421.59|399.58|397.88|386.03|377.57|375.87|365.71||386.03|382.65|389.42|389.42|391.11|399.58|396.19|391.11|389.42|401.27|397.88|391.11|387.72|389.42|389.42|394.5|391.11|392.8|389.42|391.11|392.8|379.26|382.65|372.49|380.95|389.42|397.88|394.5|397.88|397.88|397.88|402.96|389.42|384.34|370.79|389.42|402.96|418.2|418.2|391.11|394.5|386.03|372.49||372.49|377.566|380.952|391.111||||389.418|408.042|406.349|392.804|386.032|386.032|392.804|406.349|411.429||406.349|391.111|364.021||347.09|342.011|338.624|340.318|347.09|343.704|326.773|345.397|367.407|365.714|360.635|384.339|411.429|411.429||401.27|397.884|408.042|389.418|380.952|309.841|313.228
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|1045|1030|1055|1055|1080||1060|1050|1040|1075|1090|1090|1100|1110|1055|1070|1035|1045|1040|1010|1020|1035|1095|1095||1095|1085|1085|1110|1085|1070|1065|1040|1005|1020|1025|1065|1100|1075|1150|1210|1155|1160|1205|1210|1220|1205|1220|1235|1220|1205|1140|1135|1105|||1130|1145|1155|||1120|1180|1235|1250|1185|1050|1030|1035|1025|1040||1075|1075|1055|1060|1040|1000|990|1045|1045|1010|985|925|910|915|915|880|865|850|850|865|860|845|840|815|810|810|795||||820|800|770|765|775|775|785|800|795|780|780|790|780|770|780|725|720|715|720|700|700|710|705|695|715|730|745|775|780|790|800|795|745|775|820|845|835|835|850|870|865|870|895|890|905|905|900|||900|870||880|920|870|870|880|870|865|830|795|765||810|835|850|870|885|880|875|865|880|895|900|900|895|900|900|910|905|905|905|895|885|885|900|920|940|945|975|965|940|935|935|945|935|915|910|930|930|950|1000|950|965|885|860||850|880|850|825||||845|870|900|885|815|770|790|825|840||845|855|855||900|875|860|860|870|915|885|950|1010|1030|1030|1045|1075|1065||1020|1015|1000|980|990|860|850
06766|1076873|/equities/medikaloka-hermina|JKSE|876|842|820|818|818||812|810|808|814|832|832|822|812|800|808|810|816|818|800|806|800|796|814||808|802|818|816|800|798|806|800|790|796|792|788|770|760|768|752|754|750|758|766|768|770|772|758|770|764|762|758|706|||706|758|768|||752|750|740|740|750|750|750|750|750|750||750|754|758|764|778|780|774|736|700|694|698|694|692|694|700|698|694|690|666|656|648|644|634|630|622|616|620||||628|628|628|632|630|630|632|630|634|634|632|634|636|648|634|644|634|640|640|634|634|638|654|626|660|660|664|638|640|636|634|634|628|628|634|632|618|618|628|626|630|630|630|630|626|626|596|||626|626||622|622|624|632|630|628|612|604|582|600||600|600|600|604|600|600|598|594|594|592|596|592|594|590|592|582|588|594|596|596|596|610|602|606|598|606|614|614|618|636|648|642|640|626|620|626|638|638|638|638|638|638|630||618|618|602|602||||598|582|578|578|580|580|578|576|572||536|510|510||484|488|492|480|474|480|472|470|466|456|456|458|470|468||488|480|494|428|410|406|406
06767|954961|/equities/mega-manunggal-property|JKSE|310|302|302|310|308||300|304|316|312|314|314|316|330|316|334|332|330|330|326|324|346|354|356||360|358|342|338|328|306|294|288|280|290|288|286|286|286|290|288|282|282|294|296|296|290|290|292|292|280|290|290|294|||294|298|294|||280|300|304|300|306|300|300|294|298|284||292|272|270|270|268|266|268|282|288|280|274|270|264|262|260|264|250|248|262|264|268|266|264|262|260|262|262||||270|270|270|268|262|260|270|270|270|272|268|270|272|270|266|266|268|256|256|256|270|276|278|270|272|270|284|292|280|252|244|234|226|240|248|254|252|240|252|230|234|240|242|230|187|186|186|||186|186||187|187|187|187|187|187|186|185|186|180||188|186|187|185|186|186|186|188|186|186|186|184|178|181|179|187|187|188|187|186|185|184|183|195|196|196|196|196|194|196|187|192|163|161|150|146|155|155|145|140|142|142|141||139|137|141|139||||136|135|130|135|131|136|134|134|136||136|135|140||140|138|138|139|138|139|139|133|135|145|140|140|130|135||135|141|148|140|137|130|130
06768|1115772|/equities/mega-perintis|JKSE|426|424|424|422|424||430|430|426|430|430|430|432|426|428|432|430|428|426|424|424|418|422|420||418|418|418|418|420|420|418|416|414|412|414|418|414|412|412|410|400|412|410|412|410|406|404|402|398|390|392|392|388|||386|382|376|||366|364|362|368|360|360|366|380|382|394||396|396|400|398|396|394|394|398|394|394|394|400|400|402|402|402|404|404|404|402|396|398|396|392|392|386|394||||392|388|386|384|382|382|382|382|382|382|382|376|380|376|372|376|368|374|370|374|374|374|370|372|368|374|372|370|370|372|372|372|374|374|390|392|394|400|402|398|400|398|400|400|400|402|400|||400|408||406|390|402|404|404|392|390|404|412|412||414|414|416|414|414|414|412|408|412|416|416|416|414|416|414|414|414|416|416|414|416|416|416|412|412|414|412|408|408|412|412|410|406|406|406|406|408|408|406|408|412|414|412||414|414|412|416||||416|412|412|410|408|410|414|418|418||416|416|414||412|418|418|416|414|416|416|412|418|420|416|422|418|412||420|420|424|420|424|424|428
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|69|69|71|76|81||87|93|77|69|68|67|69|69|69|70|70|69|70|72|72|73|72|69||70|75|73|67|68|68|72|71|69|74|79|80|86|92|96|100|100|101|107|112|116|115|117|118|121|122|121|130|139|||140|140|138|||137|140|140|140|142|141|142|148|155|155||156|159|158|154|152|140|139|149|160|172|184|196|210|224|240|254|242|242|256|270|266|262|268|274|272|270|266||||268|282|284|276|272|266|286|306|308|306|326|348|352|348|372|390|400|390|360|376|384|380|378|370|372|322|334|334|340|364|366|354|342|332|346|342|330|310|290|290|288|284|286|284|282|280|284|||272|256||256|256|248|250|244|242|242|230|228|228||228|236|242|248|262|258|270|262|264|270|282|292|302|290|262|242|254|264|260|268|199|148|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06770|101498|/equities/megapolitan-de|JKSE|180|190|190|190|190||190|190|190|188|188|180|185|180|180|174|180|175|176|188|185|177|177|190||192|190|189|182|188|189|188|175|188|181|180|190|172|174|180|188|180|181|181|184|184|181|179|181|184|186|186|188|202|||192|192|181||||179|186|180|190|181|191|180|180|180||185|184|184|184|184|183|185|190|190|190|185|186||188|188|199|199|||186|198|||186|200|199|186||||200|200|200||199|186|186|190|177|185|186|||||||186|186|200||||||||200||||199|199|200|186||||186|200|202||190|202|||||||202||202||||188|||||188|||188||200|||200|||202|189|||188||197||200|||188|||||202||186||200|186|187|186|185|196||||||||||197|||||||||||||||||202|200|||198|||198|198||198||198|200||198|200|200||199|199|188|200|200||199
06771|1024518|/equities/megapower-makmur|JKSE|70|50|50|50|50||50|50|50|50|50|50|50|50|50|51|51|51|51|52|51|52|52|52||52|53|50|50|50|50|50|52|55|57|58|60|61|63|67|67|67|67|70|68|67|68|68|69|69|68|69|69|68|||71|71|71|||71|73|71|73|73|72|73|72|75|76||77|71|68|68|68|67|67|65|61|63|65|66|66|66|66|64|64|63|63|63|65|61|60|59|58|58|55||||56|58|62|66|69|71|68|72|74|73|71|71|76|58|55|55|57|55|56|57|56|54|55|55|56|56|57|59|55|56|56|55|54|58|59|59|59|56|58|58|58|57|55|56|56|54|54|||53|53||53|54|55|55|54|53|52|52|51|50||51|51|51|53|51|51|51|51|53|52|54|55|54|55|54|53|53|53|53|52|51|52|54|54|55|57|56|58|60|57|55|57|56|60|58|55|58|58|57|57|57|56|56||55|55|55|55||||58|62|66|63|61|59|60|59|62||62|62|59||63|59|61|62|61|57|61|62|56|56|55|56|56|53||53|50|52|51|52|50|51
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|59|63|50|50|50||50|50|50|50|50|50|50|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|51|51|52|52|52|51|51|52|52|52|51|51|||51|51|53|||51|52|54|54|52|53|53|55|55|55||55|52|53|50|52|55|59|63|65|58|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|51|51|51|51|51|51|51|51|51||52|51|51|54|57|60|63|63|64|67|71|74|77|73|78|79|78|79|80|83|88|84|90|93|98|100|105|110|103|110|117|105|109|117|125|134|144|140|107|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|3180|3220|3170|3170|3180||3180|3190|3180|3210|3250|3200|3170|3230|3110|3190|3130|3100|3100|3090|3090|3090|3050|3040||3100|3160|3170|3120|3020|3100|3050|3030|2820|2900|2900|3000|3100|3190|3280|3330|3300|3230|3260|3320|3350|3430|3460|3360|3310|3300|3320|3300|3250|||3250|3250|3250|||3250|3270|3250|3250|3250|3230|3220|3230|3220|3250||3250|3160|3140|3150|3160|3170|3180|3240|3240|3220|3230|3240|3190|3140|3150|3120|3110|3130|3120|3090|3090|3060|3060|3060|3040|3040|3040||||3020|3060|3030|3040|3050|3090|3140|3110|3100|3100|3130|3170|3140|3100|3050|2960|2950|2960|2910|2840|2840|2830|2800|2800|2880|2920|2980|2980|3000|3000|2990|2870|2600|2680|2830|3000|3000|3110|3140|3150|3160|3200|3260|3260|3200|3170|3170|||3150|3200||3230|3260|3370|3340|3260|3480|3490|3440|3430|3410||3650|3500|3540|3690|3720|3870|3850|3520|3770|3940|3410|3360|3100|2970|2870|2860|2850|2820|2810|2780|2750|2740|2740|2700|2660|2700|2730|2690|2710|2600|2720|2690|2630|2610|2500|2550|2610|2440|2190|2120|2160|2150|2160||2080|2100|2120|2150||||2080|2000|2000|2010|2000|2030|2030|2000|2030||2020|2010|1990||2080|1975|1975|1940|1910|1930|1880|1860|1890|1900|1900|1885|1850|1780||1750|1805|1855|1815|1825|1800|1670
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|2361|2292.7|2302.3999|2380.5|2409.7||2419.5|2370.7|2419.5|2458.5|2517.1001|2624.3999|2604.8999|2663.3999|2546.3|2565.8|2565.8|2663.3999|2634.1001|2517.1001|2478|2409.7|2448.8|2458.5||2497.5|2458.5|2478|2400|2341.3999|2370.7|2487.8|2546.3|2400|2204.8999|2204.8999|2302.3999|2351.2|2204.8999|2331.7|2419.5|2282.8999|2243.8999|2361|2400|2390.2|2409.7|2409.7|2429.2|2556.1001|2526.8|2536.6001|2546.3|2400|||2351.2|2419.5|2478|||2390.2|2517.1001|2234.1001|2068.3|1980.5|1961|1878|1887.8|1853.6|1882.9||1936.6|1936.6|1921.9|1907.3|1839|1790.2|1853.6|1853.6|1775.6|1765.8|1770.7|1819.5|1790.2|1829.3|1843.9|1814.6|1790.2|1731.7|1746.3|1775.6|1785.3|1892.7|1882.9|1824.4|1804.9|1809.7|1731.7||||1751.2|1770.7|1765.8|1751.2|1761|1736.6|1731.7|1731.7|1761|1741.4|1717.1|1731.7|1697.5|1668.3|1600|1634.1|1614.6|1561|1565.8|1556.1|1551.2|1502.4|1492.7|1473.2|1512.2|1468.3|1512.2|1517.1|1468.3|1492.7|1570.7|1580.5|1468.3|1521.9|1590.2|1634.1|1658.5|1668.3|1697.5|1721.9|1692.7|1682.9|1678|1634.1|1741.4|1726.8|1697.5|||1775.6|1800||1731.7|1726.8|1741.4|1829.3|1897.5|1961|1902.4|1814.6|1702.4|1648.8||1717.1|1741.4|1717.1|1712.2|1643.9|1595.1|1556.1|1443.9|1434.1|1419.5|1448.8|1458.5|1458.5|1434.1|1434.1|1424.4|1346.3|1326.8|1326.8|1317.1|1317.1|1326.8|1321.9|1312.2|1317.1|1312.2|1326.8|1326.8|1253.6|1229.3|1243.9|1239|1229.3|1204.9|1229.3|1268.3|1239|1229.3|1248.8|1297.5|1268.3|1268.3|1278||1209.7|1185.4|1224.4|1278||||1278|1307.3|1287.8|1200|1151.2|1126.8|1146.3|1161|1185.4||1175.6|1195.1|1156.1||1190.2|1180.5|1151.2|1214.6|1229.3|1224.4|1239|1209.7|1200|1219.5|1219.5|1239|1239|1195.1||1131.7|1170.7|1092.7|1024.4|1039|1000|946.3
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|112|106|113|121|130||101|98|99|98|102|105|107|107|102|101|103|102|104|98|100|103|100|105||106|104|106|112|83|89|93|97|104|111|119|127|136|146|156|167|179|187|145|96|103|110|118|122|130|138|148|152|160|||163|175|188|||202|216|232|248|266|282|294|310|322|326||268|248|248|260|266|258|274|274|270|262|250|248|250|264|226|234|250|266|282|264|282|294|290|308|290|292|||||306|290|278|298|320|320|330|348|348|332|330|354|326|340|350|330|322|346|294|308|330|354|380|408|438|364|374|380|382|392|372|354|346|372|376|404|416|326|312|280|220|154|149|149|145|139|139|||139|148||159|170|182|187|142|135|133|125|128|133||134|138|134|140|132|135|135|130|130|132|131|132|132|135|135|133|132|131|135|131|134|136|138|135|133|133|134|140|141|138|133|142|148|148|135|143|141|133|140|142|137|128|131||140|138|133|139||||148|144|148|154|158|168|179|192|206||220|236|252||270|270|246|264|264|282|284|280|262|278|298|320|342|366||392|338|300|230|168|169|175
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|352|342|348|340|334||318|302|300|312|314|306|306|304|300|300|298|300|300|302|302|300|300|298||296|298|294|298|296|300|302|300|294|290|290|292|284|292|294|302|294|292|296|302|294|286|298|306|310|314|314|316|316|||312|320|312|||314|312|312|320|328|330|330|342|330|334||338|338|338|350|358|354|380|394|394|392|396|394|392|404|392|384|390|388|378|358|358|352|352|350|344|332|326||||332|340|338|338|340|344|348|340|336|342|342|344|344|358|356|360|358|358|368|352|352|360|362|364|356|344|352|334|330|332|336|332|324|328|342|338|332|334|344|348|338|336|334|340|342|348|346|||348|346||340|344|344|344|338|338|336|332|332|330||334|336|334|336|332|338|340|344|332|330|320|320|320|316|312|318|314|316|308|306|304|310|308|300|304|304|304|304|304|314|312|304|302|302|302|304|302|304|308|308|308|308|308||302|302|302|298||||304|304|304|304|308|314|318|324|324||316|314|312||322|324|320|316|314|298|304|294|292|288|300|300|308|314||314|302|286|288|304|322|324
06777|101246|/equities/metro-realty|JKSE|184|184|156|167|158||169|160|159|170|170|170|155|155|162|151|151|159|160|171|150|158|169|168||180|147|147|156|166|166|166|147|157|157|159|159|159|169|169|169|179|180|176|186|186|||200|214|192|206|220|218|||218|218|218|||216|218|202||202|196|210|200|190|186||186|188|197|196|187|190|187|198|198|198|212|172||||184|197|210||||||216||||||||||216|216|216|218|218|218|||218||208|208|214|218|218|218|218|200||200|||200|200|200||204|204|214|216|220|210|198||198||210|212|212|214|206|210|210|200||||||200||||200||202|216|199|199||199|200|200|202|206|210|220|210|202|204||208|192|206|220|220|216|204|206|220|220|220||220|220|216|206||||||200||200|214|210|199|185|145|138|138|147||156|||166||||166||176|186|200||||||200|||||||200||||||185||195|188|202|||||188|||202
06778|101499|/equities/metrodata-elec|JKSE|326|328|322|325|327||327|326|325|320|321|327|320|319|315|316|316|314|313|315|315|316|315|314||313|314|313|312|303|303|296|296|280|286|290|290|300|300|310|312|309|310|319|320|322|324|323|324|319|316|314|315|314|||315|317|316|||314|315|319|320|323|322|322|315|315|315||318|316|315|316|317|317|316|317|317|316|319|317|318|319|318|322|326|323|324|329|321|321|320|316|316|319|319||||318|318|318|317|311|320|320|319|319|320|319|321|319|319|319|320|318|318|320|318|318|321|317|311|321|318|324|335|330|333|331|326|296|311|330|338|336|321|327|321|318|319|318|318|318|317|309|||306|305||304|303|313|323|314|312|295|289|282|276||287|287|290|287|286|286|282|282|283|283|282|291|284|281|280|280|271|269|279|279|271|260|259|262|260|258|261|261|264|279|278|276|276|282|262|277|280|286|274|270|270|273|261||260|261|268|245||||240|237|236|236|236|236|236|236|227||231|233|226||231|223|214|206|203|201|188|197|196|206|211|223|230|238||237|236|237|237|228|217|221
06779|101247|/equities/metropolitan-k|JKSE|27125|27200|||27250||27275|27300|27325|27350|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||||||||||||||27500||27900|27000|26750||27750||26000|||25500||25100|25000|24300|24300|24000|23800|23300|23500|24000|24250|23500|24000|24000||24000|24400|23550|23900|23500|23500||||23000|23450||23450|22800|23000|22500|22000|22000|21000|20500|20725|20700|20500|20700|20500|20500|20500|20300|20000|19500|19500|18600|18000|18000|17600|17500|17000|16600|16500|16000|15675|15700|15700|16000|15825|15850|15000|14875|13200|12600|12700|12400|13000|13350|13375||||14350|14375||||14375|14375|||||14625|14650||||||||14700||14700|14700||||||||||||||||||15800|||||15825||||||||||||||||||||||||||||||||||||||||||||||||15000||||15825|15850|15775
06780|101500|/equities/metropolitan-l|JKSE|422|420|418|424|418||418|420|414|434|428|428|430|420|424|424|422|422|422|422|424|424|424|422|||424|424|422|420|420|418|418|416|410|422|420|428|424|422|418|420|422|416|420|422|422|418|426|422|426|424|428|430|||430|440|440|||430|440|432|434|426|424|424|420|426|436||426|434|422|422|422|442|420|420|446|420|446|446|446|444|416|446|448|404|402|416|416|418||446|446|446|||||446|430||440|414|418|416|420|400|416||||420|420||420|400|430|420|430|388|400|398|382|388||352|||372|368|368|370|372|370||358|352|350|374|374|386||386|374|376|||364|364||386|390|390|390|370|386|374|368||374|||390||390|386||386|384|372|372|398|398|374|398|400|398|388|340|364||390|390|400|382|390|400|||420||420|420|400|390||382||382|380|360|366|392|||||400|372||||372||386||388|350|370||378||328||310||318|316|318|320|340||||350|344|368|354|380|358||384|386|364|390||380|
06781|101501|/equities/midi-utama|JKSE|240|223|213|228|233||224|196.5|198|195.5|209|202|216|232|187|196|200|199|193|178|191||200|200||200|185|189|190|185||190|192||182|195|192|192|192|189|190|190||190|||190|190|198|||199|199|192|||192|192|190|||198|198|190|190|190|185|185|||185|||170|170|170|170||170|165||160|150||150||150|150|150||140|140||||150|||150|||||150|145|140|||125||129|||129|138||139||||||139|144|131|125||130|135|134||||130|132||135|133|132|130|132|||132|130|130|130||||||132||130|||132|130|139||139|140||||||144|144|144|145||||145||140||||140|140||||||141||140||145||142||140|140|145|144|144|144|140|||144|144|144||144|150|143|140||||149|140|140|140||140||140|140|||132|||132|132|130|130|130||130|130|132|132|131|135|128|128|||128||125|125|120|120
06782|101502|/equities/millennium-p-i|JKSE|131|130|127|130|126||126|127|126|121|124|121|123|126|125|125|124|124|122|121|119|118|115|116||110|110|112|114|112|111|109|107|99|104|104|107|110|116|120|120|129|116|115|116|120|126|130|120|120|105|108|106|104|||101|104|104|||101|105|107|110|108|111|112|107|108|112||118|103|102|105|103|103|104|107|103|104|104|103|105|104|102|103|102|102|102|100|101|103|100|100|99|97|95||||99|100|102|101|101|102|101|101|101|100|98|93|93|97|97|100|95|100|94|97|96|103|97|95|94|97|97|96|102|103|109|104|98|105|111|112|108|99|105|103|102|109|106|110|104|109|105|||106|106||110|117|120|119|119|121|125|106|108|111||112|118|126|135|145|152|145|120|123|121|126|113|107|107|105|108|109|111|105|104|98|101|98|94|94|94|98|95|90|89|93|97|96|96|91|92|98|100|91|96|92|91|91||93|92|93|91||||94|90|94|93|91|94|97|92|91||95|92|90||90|89|91|90|90|89|80|85|87|85|77|76|79|78||76|76|81|76|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|785|800|800|805|800||800|840|845|810|800|810|830|785|775|795|790|760|730|725|720|725|740|740||735|740|740|750|750|745|750|750|755|755|765|750|750|695|740|780|735|750|795|800|795|790|790|800|815|805|800|830|795|||790|845|890|||855|885|905|910|870|870|835|855|845|825||795|795|770|800|790|760|805|860|840|790|765|780|775|770|735|755|740|745|720|710|725|670|650|625|620|630|635||||640|630|625|630|625|620|640|635|650|650|630|620|585|585|585|560|560|555|575|560|565|565|555|535|555|550|570|555|555|570|590|600|565|605|640|655|660|660|685|685|670|665|680|685|695|695|685|||690|685||685|695|685|685|685|685|665|650|625|640||665|690|690|680|685|685|685|685|685|680|655|660|700|710|710|705|725|705|720|740|765|765|770|760|765|750|760|765|770|770|775|765|750|715|735|740|780|795|795|760|730|715|705||715|705|660|655||||685|705|685|675|670|685|720|695|670||690|630|610||630|605|590|590|595|610|575|600|605|600|570|555|530|510||530|565|580|462|438|438|462
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||570|565|565|555||555|560|||||555|555||555|555||520|525|530|555||520||525|535|550|540|525|525|525|494|530|550|550|510|510|535|505|494|500|480|476|476|510|440|440|440|438|460|452|470|505|||470|470|466|||456|454|450|448|450|448|448|450|478|470||468|450|460|440|440|458|406|420|446|448|448|440|440|412|430|430|430|408|430|420|422|436||444||446|430||||434|434|440|440|440|440|440|444|428|460||456|430|||460||462||460|462|464|426|456|450|450|456|464|494|462|434|434|444|466|498|480|480|480|505|505|505|505|505|505|500|505|505|||505|505||500|500|484|500|500|500|505|500|484|494||494|500|500|500|500|496|498|500|510|510|496|500|510|500|498|498|490|498|505|498|498|498|500|476|498|505|515|545|540|540|540|550|550|545|545|545|550|545|555|555|555|555|555||550|545|555|545||||555|550|535|540|545|540|540|535|540||540|555|550||555|550|545|545|545|540|540|540|545|545|570||585|||||575||585|580|580
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|2900|2870|2840|2820|2760||2720|2710|2720|2660|2750|2920|2890|2930|2890|2930|2900|2970|3010|2880|2910|3000|2960|3040||3020|2930|2950|3070|3060|3010|3100|2930|2820|2820|2660|2720|2600|2440|2450|2580|2580|2540|2600|2600|2650|2670|2700|2550|2620|2650|2630|2730|2640|||2690|2730|2710|||2640|2660|2630|2660|2760|2800|2760|2730|2610|2590||2710|2720|2650|2760|2820|2590|2610|2600|2500|2470|2490|2430|2410|2440|2430|2400|2300|2280|2300|2270|2400|2480|2470|2440|2400|2470|2560||||2610|2650|2670|2620|2620|2610|2640|2640|2650|2530|2490|2500|2480|2500|2480|2550|2550|2480|2440|2370|2340|2420|2360|2320|2350|2300|2310|2280|2300|2250|2230|2240|2150|2210|2320|2310|2360|2350|2350|2340|2330|2340|2350|2340|2340|2330|2310|||2300|2300||2300|2290|2280|2300|2380|2390|2400|2390|2340|2250||2340|2320|2370|2350|2300|2280|2270|2310|2290|2270|2280|2280|2270|2260|2290|2330|2330|2350|2360|2340|2350|2270|2210|2220|2200|2200|2280|2260|2280|2240|2260|2350|2360|2340|2320|2370|2310|2400|2350|2260|2350|2370|2270||2330|2150|2200|2270||||2200|2300|2380|2270|2190|2090|2030|1980|1920||1890|1860|1830||1915|1895|1875|1890|1920|1930|1835|1810|1775|1805|1745|1820|1935|1900||1875|1905|1990|2030|2000|1945|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|540|540|545|540|550||530|530|530|525|530|530|530|525|525|535|530|525|525|520|520|520|520|515||500|500|510|515|515|510|510|510|494|488|486|498|505|535|530|520|500|496|515|525|525|520|515|510|510|500|500|510|490|||492|510|535|||520|540|498|470|464|460|458|458|458|454||452|446|464|482|478|472|466|492|492|458|424|412|400|386|384|382|376|370|374|376|374|370|366|348|364|338|316||||334|324|340|338|338|338|340|350|362|370|370|378|378|380|384|384|382|382|382|380|384|386|380|376|394|400|406|412|410|412|424|426|400|416|444|460|468|468|472|468|470|472|474|476|480|482|476|||478|476||474|476|478|484|476|476|478|472|470|464||482|492|490|490|490|490|490|486|488|490|490|490|484|482|480|486|482|484|480|488|480|488|484|478|488|490|480|476|486|492|500|478|468|462|466|488|494|530|535|520|520|555|595||615|595|595|580||||560|560|540|530|520|515|515|530|535||535|530|520||500|505|498|496|498|490|482|488|498|515|515|530|545|515||525|555|570|480|456|446|448
06792|101508|/equities/mitrabahtera-s|JKSE|430|428|426|426|422||422|422|420|426|428|440|436|432|428|430|424|424|424|428|432|434|436|432||432|432|440|434|424|414|416|416|400|384|410|410|438|450|468|490|486|484|500|510|515|520|500|500|484|482|470|484|448|||466|490|490|||490|520|550|540|545|474|444|426|422|422||416|412|414|430|446|428|414|412|400|402|406|382|374|388|388|396|382|386|384|384|380|374|374|370|372|368|366||||370|370|368|366|370|370|372|370|368|374|376|374|370|372|370|372|370|368|368|366|364|368|360|346|360|364|370|372|372|374|380|376|336|360|384|396|394|390|394|402|396|388|404|406|404|404|400|||400|402||412|412|412|418|408|400|404|394|384|388||412|408|400|400|406|382|380|372|374|370|370|388|356|332|332|336|334|336|328|326|320|316|318|316|316|308|316|314|316|316|310|310|312|308|300|306|324|342|312|308|310|302|304||300|304|304|304||||302|298|300|300|300|302|312|314|308||306|310|308||304|298|290|298|290|294|292|294|302|308|326|344|344|340||324|326|340|334|330|306|300
06793|943662|/equities/mitrabara-adip|JKSE|2790|2800|2800|2790|2800||2800|2790|2810|2780|2790|2790|2770|2800|2790|2790|2790|2790|2790|2770|2780|2810|2830|2790||2760|2790|2790|2810|2750|2760|2700|2720|2640|2620|2620|2630|2720|2720|2750|2820|2750|2760|2800|2830|2870|2840|2790|2830|2730|2670|2660|2740|2680|||2690|2710|2690|||2660|2820|2830|2820|2850|2870|2890|2880|2880|2880||2940|2850|2730|2720|2700|2650|2620|2640|2530|2450|2350|2280|2290|2280|2260|2280|2240|2230|2230|2260|2230|2220|2220|2210|2220|2120|2220||||2200|2220|2210|2160|2160|2170|2170|2160|2180|2140|2130|2150|2110|2050|2040|2040|2040|2040|2040|2030|2020|2020|2020|2000|2040|2020|2050|2070|2070|2070|2070|2060|1910|1960|2050|2180|2170|2210|2180|2120|2070|2000|2130|2290|2460|2640|2750|||2800|2830||2350|1840|1795|1800|1750|1700|1650|1700|1650|1695||1700|1740|1790|1720|1680|1700|1700|1745|1800|1800|1735|1690|1650|1675|1650|1650|1630|1640|1645|1675|1665|1630|1615|1600|1600|1620|1705|1570|1490|1525|1510|1550|1510|1500|1460|1550|1575|1605|1590|1590|1550|1600|1600||1580|1575|1565|1580||||1550|1575|1550|1480|1590|1560|1600|1590|1560||1600|1600|1570||1550|1520|1560|1580|1545|1545|1480|1510|1560|1600|1550|1580|1590|1530||1500|1540|1560|1550|1450|1450|1505
06794|101509|/equities/mnc-investama|JKSE|57|58|58|60|62||61|60|63|67|63|59|58|58|57|58|57|57|57|58|60|59|59|56||55|55|56|56|56|56|56|55|53|51|52|54|57|57|60|61|62|62|65|65|65|65|65|65|67|65|64|64|64|||66|67|68|||67|68|71|71|71|71|70|72|71|71||73|75|75|74|65|65|69|73|72|71|73|71|71|72|73|71|70|70|70|71|71|74|77|72|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|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||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||50|51|51|50|50|50|50
06795|101510|/equities/mnc-kapital|JKSE|115|114|118|119|120||120|124|133|143|139|126|126|128|124|129|126|127|130|132|135|135|136|134||131|132|134|135|137|136|134|133|129|127|133|142|152|163|173|185|186|178|184|180|174|165|159|160|172|179|186|158|135|||132|137|129|||127|127|126|127|127|125|128|128|125|125||126|125|126|123|122|125|124|127|127|130|126|122|118|115|116|114|114|114|116|115|115|115|114|112|112|113|111||||110|113|113|113|114|114|114|114|115|115|115|116|114|114|114|116|115|116|118|114|115|115|118|118|118|120|121|121|122|122|122|122|121|120|125|125|124|122|123|123|125|124|130|133|135|136|137|||138|139||138|138|142|142|145|146|146|145|142|138||144|148|151|153|154|154|154|153|153|151|152|152|150|157|157|156|156|155|155|155|156|155|155|155|156|157|160|162|163|163|162|162|161|162|162|162|164|163|164|166|163|167|170||172|171|170|176||||171|173|176|177|175|180|183|182|176||177|179|177||170|171|173|179|176|174|173|163|173|171|171|168|167|165||164|163|151|150|150|150|159
06796|101511|/equities/mnc-land-tbk|JKSE|116|122|121|121|123||120|122|129|132|136|132|131|138|133|133|140|150|161|173|186|172|137|104||100|100|99|100|100|100|100|101|99|100|99|101|101|99|100|100|101|101|101|102|102|102|102|103|103|103|103|104|103|||104|105|103|||103|105|105|105|105|102|102|102|103|103||103|103|104|104|104|104|104|104|104|104|104|104|104|103|103|103|103|103|103|103|103|104|103|103|103|103|103||||103|102|104|103|104|103|103|103|103|102|103|103|103|102|102|102|101|101|101|100|100|100|100|99|101|101|103|103|102|103|102|102|99|99|104|104|104|103|104|104|104|104|105|104|105|104|104|||103|105||103|105|107|107|106|107|106|105|104|101||106|107|107|107|107|108|109|108|108|108|109|109|108|110|110|109|110|110|110|111|111|111|111|111|112|108|112|111|112|112|113|113|112|113|113|113|112|111|112|112|112|112|112||113|112|113|111||||110|112|112|110|112|111|112|112|112||112|113|113||113|113|113|114|113|114|114|114|114|114|114|115|115|115||114|114|114|114|115|115|116
06797|101512|/equities/mnc-sky-vision|JKSE|655|660|660|665|660||655|690|660|675|680|680|670|670|655|655|680|675|660|660|655|655|655|640||635|670|640|670|630|670|670|665|620|610|620|645|655|660|660|655|675|660|685|670|680|680|685|680|670|675|660|690|740|||650|660|655|||650|655|655|660|660|640|640|655|665|660||650|685|690|685|670|680|665|680|680|660|650|685|690|695|695|700|695|700|700|700|700|710|690|710|700|700|725||||725|725|700|720|750|740|755|780|790|795|825|825|780|770|825|865|925|915|930|995|900|890|900||930|895|845|860||||865|925|865|930|915|860|920|890||870|920|880|920|930|905|860|||850|830||890|955|1025|1100||1140|||||||1140|1090|1100|1095|1000||||||||||||1000|||||970|990|1000|||1000||1000|1000|1070|||1150|1105|1130|1130|1125|1175|1080|1080|1000|||||995||||||1000|||||1000|1000||990|1020|1065||1145|1120|1160|1165||1070|1010|1035|1070|1150|1105|1180|1185|1195||1195|1190|1185||||1235
06798|1081669|/equities/mnc-studios|JKSE|167|167|168|168|170||168|168|170|170|173|175|174|177|171|172|171|166|171|183|196|210|208|170||162|163|164|166|164|173|167|168|161|152|156|155|163|168|170|172|172|172|174|176|174|173|175|175|170|170|170|169|167|||171|176|184|||178|165|150|146|146|141|141|143|149|150||148|152|150|148|148|146|148|149|148|148|146|143|148|146|146|146|146|146|145|146|147|143|147|142|147|143|147||||147|140|147|147|146|146|147|145|144|148|147|147|147|146|143|138|137|137|138|137|136|132|131|131|132|134|135|139|138|140|142|139|130|133|142|142|141|141|143|145|144|142|144|145|149|150|145|||148|150||144|147|149|149|141|136|133|132|126|124||133|134|132|129|129|136|130|128|128|127|127|125|122|126|125|127|130|130|137|147|130|127|121|123|130|137|141|140|140|142|142|143|143|146|148|149|148|149|150|152|151|150|150||150|148|150|157||||151|148|149|148|150|150|150|157|140||148|147|146||141|146|150|148|159|157|159|168|168|164|166|171|163|165||171|161|165|173|173|173|170
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|270|270|268|270|270||270|272|270|276|274|270|274|274|272|270|262|260|258|262|264|264|268|268||268|268|268|272|274|272|274|274|270|276|266|266|272|276|282|288|290|290|294|296|296|288|290|288|290|290|290|288|306|||286|286|286|||276|290|292|292|294|292|290|282|294|296||298|300|300|298|294|290|284|302|302|302|302|304|300|302|300|296|296|292|292|292|298|294|292|290|288|288|286||||286|286|284|284|282|284|286|286|286|290|288|290|290|290|290|284|282|280|284|278|276|278|276|274|280|284|288|290|290|292|292|294|306|276|290|292|290|290|296|298|290|292|300|304|306|308|310|||308|306||298|312|308|302|306|318|322|324|324|306||326|326|334|340|340|344|338|336|334|348|352|342|350|354|354|356|356|356|362|366|368|370|366|376|376|378|382|382|380|382|384|380|380|380|376|376|374|378|380|382|380|376|378||380|378|380|380||||382|376|390|392|394|388|388|398|382||380|382|382||386|382|384|388|386|386|386|390|394|390|394|396|398|396||398|398|402|404|402|388|386
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|51|53|52|51|53|52|52|53|51|51|53|52|53|55|59|62|63|63|67|60|59|56|56|||56|54||55|54|55|57|56|55|53|50|50|50||51|51|53|55|55|54|58|52|||||||||||50|51|54|58|62|66|59|63|67|68|70|74|72|72|72|70|67|71|75|80|83|78|74|66|61||61|64|64|50||||50|50|50|50|50|51|54|57|61||65|69|74||76|76|75|76|79|82|80|82|87|88|89|92|95|81||76|78|83|79|78|75|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|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|51|54|57|58|58|62|66|70|75|80|71|76|81|87|93|100|107|115|123|132|141||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1335|1330|1325|1325|1335||1345|1335|1345|1315|1330|1340|1350|1335|1345|1360|1345|1340|1330|1330|1295|1315|1375|1365||1360|1375|1370|1365|1375|1350|1355|1370|1255|1270|1295|1300|1325|1360|1340|1335|1340|1345|1335|1340|1350|1350|1350|1350|1395|1405|1400|1390|1275|||1345|1355|1330|||1305|1300|1300|1295|1280|1280|1275|1270|1250|1310||1315|1275|1270|1270|1260|1245|1225|1270|1245|1140|1140|1145|1140|1145|1140|1125|1155|1150|1150|1160|1140|1140|1160|1150|1140|1135|1140||||1135|1125|1135|1130|1135|1155|1165|1170|1165|1160|1155|1165|1200|1235|1255|1270|1250|1245|1240|1250|1250|1250|1250|1260|1280|1265|1355|1235|1215|1170|1210|1200|1075|1150|1225|1235|1220|1210|1230|1220|1215|1140|1115|1100|1080|1080|1080|||1080|1060||1050|1050|1045|1040|1020|1015|1005|995|985|970||995|1015|1000|1000|1000|1000|1050|1095|1095|1090|1060|965|1000|985|955|940|925|900|915|925|945|875|865|860|855|850|855|850|850|845|850|845|835|840|835|840|845|850|845|820|840|845|815||800|755|760|745||||685|705|695|710|715|720||710|710||720|720|725||715|695|740|715|715|740|715|715|740|735|720|735|735|725||725|725|760|745|745|765|725
06804|101515|/equities/mulia-industri|JKSE|130|131|126|129|130||129|130|133|140|138|137|139|127|129|129|128|128|127|128|129|127|129|126||127|127|122|120|121|120|118|115|110|109|111|111|113|119|127|127|123|125|126|133|140|131|132|133|123|122|121|114|109|||110|117|109|||106|113|105|103|103|104|104|98.8|99.2|100||99.2|100|98.8|100|101|98|99.6|101|100|100|102|97.2|99.6|100|104|103|101|97.2|96.8|96|96|97.6|95.6|96.8|90.8|87.6|84.4||||84|88|86.4|84|84.4|83.6|84|84|84.4|83.6|81.2|83.2|84|84.8|83.6|81.2|80.4|76.4|78|76.4|74.8|72.8|72|70.8|72|69.6|70|74.8|78.4|82.4|83.2|88|90|91.2|94.4|96|97.2|100|102|103|100|101|106|105|100|100|101|||102|101||99.6|99.2|101|102|101|101|105|100|100|104||110|110|107|110|112|110|111|113|109|111|116|115|111|112|109|109|108|109|110|112|108|106|105|106|106|103|102|105|104|101|100|100|100|99|98|100|99|102|105|104|103|103|100||94|94|93|98||||99|99|99|98|99|98|99|100|104||102|101|100||103|104|101|100|100|99|97|94|100|107|112|118|120|113||114|119|122|117|121|117|112
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|224|228|230|228|226||224|218|228|228|226|224|228|224|222|228|228|228|230|220|224|222|230|232||228|230|230|230|230|230|218|220|218|214|218|224|214|220|224|230|226|226|230|234|230|236|232|236|226|226|226|224|224|||226|224|222|||220|222|220|228|228|224|226|218|214|214||216|208|202|206|200|212|210|214|212|204|210|210|212|218|218|212|208|206|206|208|206|198|198|198|200|197|197||||195|197|195|197|195|200|197|194|194|199|194|194|195|196|194|196|194|193|190|194|193|189|189|189|190|190|193|193|194|194|194|196|186|188|200|202|200|202|204|200|200|202|204|202|202|202|206|||206|214||218|220|218|218|222|234|220|220|218|232||248|266|282|284|288|296|278|272|272|270|270|272|270|264|270|268|270|274|272|264|268|266|268||262|260|256|258|262|268|280|256|262|270|274|274|270|290|280|266|260|258|||250|268|250|268|||||266||254|260|260|268|266|286||268|288|286||286||280|256|274||278|272||276||||290||290||274|274|280||
06807|101517|/equities/multi-bintang|JKSE|9125|9175|9175|9050|9025||9000|9000|9000|9000|9025|9025|9300|9000|8950|8950|8950|8975|8975|8800|8975|9000|9050|9000||9000|9025|9000|9050|8950|8800|8850|8825|8725|8725|8800|8900|8800|8950|9125|9125|9175|9200|9200|9225|9450|9375|9350|9375|9350|9400|9450|9400|9425|||9400|9475|9500|||9475|9500|9600|9400|9400|9425|9425|9250|9575|9625||9750|9775|9700|9700|9725|9625|9625|9525|9150|9025|8875|8850|8750|8700|8700|8725|8500|8250|8725|8900|9300|9175|9125|9250|9150|9075|9000||||9000|9050|9000|9000|9100|9000|9225|9000|9200|9100|9250|8900|8725|8550|8525|8600|8550|8700|8400|8300|8225|8350|8300|8200|8250|8350|8525|8550|8625|9000|9000|8775|8450|8450|9050|9100|9175|9275|9325|9375|9400|9375|9500|9575|9525|9350|9350|||9350|9625||9600|9600|9625|9650|9600|9625|9625|9625|9575|9600||9775|9775|9800|9500|9775|9850|9850|9875|9875|9925|9950|9975|9950|9950|10000|9975|9975|9975|9975|10025|10000|10000|10025|9950|10000|10425|10525|10400|10350|10500|10500|10525|10425|10275|10400|10525|10725|11500|10025|10000|10025|9975|9950||9925|9925|9900|9825||||9825|9825|9825|9850|9850|9850|9975|10050|10000||10025|10000|10225||10875|10800|10750|10950|10600|11200|11000|11000|10900|11200||11100|11100|11175||11125|10900|11275|10900|10850|10850|10800
06808|101518|/equities/multi-indocitr|JKSE|290|290|294|290|290||290|290|286|294|292|288|292|292|290|292|292|292|294|294|294|292|290|292||292|290|290|288|288|284|280|276|274|274|272|284|286|290|288|290|290|284|284|280|286|288|290|286|284|288|286|292|290|||280|298|292|||288|294|296|296|296|292|286|288|290|288||290|290|292|286|292|290|280|290|288|282|290|288|284|282|292|298|286||290|290|280|284|296|294|294|282|290||||290|294|292|292|290|280|290|290|294|294|290|290|292|290|292|290|290|290|290|280|290|290|288|290||290||288|286|296|296|296|284|274|294|298|300|292|300|300|300|298|298|296|298|300|300|||296|300||298|300|290|300|290|300|296|290|296|294||300|302|300|300|306|300|298|298|292|300|298|302|300|302|310|300|312|310|306|302|310|294|294|296|300|300|304|302|290|300|306|306|304|292|290|290|292|296|300|298|298|296|290||292|300|304|294||||294|290|290|300|290|292|312|318|314||316|320|320||318|320|320|318|318|318||340|322|328|328|342|326|330||342|344|340|324|340|330|330
06809|101519|/equities/multi-prima-se|JKSE|246|248|248|244|244||240|250|244|256|250|242|254|254|248|244|246|246|248|248|258|248|248|254||252|248|246|244|246|246|238|242|232|240|238|246|246|248|254|252|260|250|256|250|252|254|242|236|238|230|246|246|244|||244|244|250|||250|258|246|242|250|260|240|238|228|234||226|226|232|230|240|238|230|218|228|244|218|212|224|216|214|210|210|210|210|216|212||220|216|212|212|212|||||212|224|212|218|212|220|218|214|224|210|208|220|214|212|216|214|206|200|193|204|202|200|195|208|208|212|212|222|212|210|208|190|199|202|216|218|216|214|218|224|224|224|214|214|218|216|||214|210|||218|218|220|216|212|214|218|220|234||236|230|226|226|230|230|224|226|228|234|232|230|238|252|222|226|238|222|220|222||222|238|254|240|198|198|199|199|202|200|200|210|198|198|204|200|195|||195|200|210||197|199|198|196||||206|178|188|202|216||222|168|176||186||167||||177|148||158|161|173|185|198|159|||170|||||171|170||170
06810|101248|/equities/multifiling-mi|JKSE|650|640|635|635|620||620|615|620|620|615|615|600|600|605|600|600|595|590|595|590|590|585|575||575|575|580|585|585|580|555|580|550|575|605|620|630|665|675|685|675|680|680|680|680|680|695|695|675|705|680|725|720|||725|755|670|||660|665|650|695|745|800|860|920|875|875||840|665|680|660|595|590|590|590|575|580|575|570|555|545|535|525|525|525|525|520|520|525|520|515|515|520|505||||510|535|515|520|520|530|515|530|520|515|505|505|500|505|505|505|510|510|515|520|520|520|515|510|515|515|510|515|515|510|520|510|500|510|515|530|520|520|515|515|515|515|525|525|515|545|510|||505|500||525|520|515|510|500|520|510|510|500|488||500|510|500|530|530|510|500|510|520|500|520|515|510|510|510|490|488|500|500|500|510|510|525|510|545|490|488|484|492|486|490|482|480|480|480||480|492|488|478|488|476|474||505|505|520|484||||484|482|482|480|515|530|545|540|505||540|486|440||456|490|525|560|600|640|685|735|790|815|710|565|466|400||364|380|408|382|400|410|410
06811|101520|/equities/multipolar-tbk|JKSE|105|104|106|107|102||104|106|100|89|90|91|71|69|68|68|64|65|68|60|60|61|61|61||61|59|61|59|59|60|61|61|61|57|57|58|62|65|68|67|66|67|68|68|70|70|68|67|67|70|69|70|69|||70|71|71|||67|71|71|72|72|72|72|73|73|72||69|69|69|69|67|65|67|70|69|65|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|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||51|51|51|51|51|52|52|51|50|50|51|51|51|52|51|52|51|51|52|52|52|52|52|52|53|53|54|54|55|56|56|56|54|52|52|54|57|56|58|62|66|54|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|51|52|52|51|50|50||50|50|50|50|50|50|50
06812|101521|/equities/multipolar-tec|JKSE|1200|1200|1205|1195|1150||1140|1120|1140|1080|1090|1160|1145|1100|1050|990|955|940|940|930|945|945|940|940||945|950|950|970|875|860|845|800|825|835|830|835|845|830|825|830|855|840|870|875|870|855|850|765|745|725|710|715|705|||710|710|710|||680|705|720|720|720|725|720|725|720|720||730|710|710|710|695|695|675|680|690|685|665|640|650|650|620|610|605|600|595|590|585|585|575|580|585|575|570||||580|580|585|580|580|580|580|595|590|590|580|590|590|585|580|575|575|570|575|555|570|570|565|540|570|560|580|580|580|580|575|575|530|545|580|580|585|585|595|590|585|585|600|595|595|610|600|||575|580||585|590|575|575|570|560|565|560|555|545||585|565|545|565|570|585|580|575|580|595|595|595|590|595|575|575|575|575|590|590|590|585|625|670|545|585|625|670|720|770|825|885|950|1020|1095|1175|1260|1135|900|825|750|635|535||535|535|450|440||||416|414|406|408|410|412|418|386|374||360|356|368||366|348|338|342|350|346|330|342|350|354|314|330|318|314||336|360|368|394|342|340|320
06813|101522|/equities/multistrada-ar|JKSE||||||||||||||1280|1270|1270|1260|1300|1240|1250|1340|1300|1310|1330||1290|1160|1245|1235|1200|1270|1275|1265|1310|1235|1175|1260|1350|1180|1115|1125|1035|1110|1100|1050|1025|1030|980|1000|980|960|1025|1005|995|||955|980|990|||1025|1055|1005|1010|1035|1100|1085|1060|850|785||620|560|545|545|555|560|570|555|550|570|570|550|585|580|565|575|565|570|580|595|635|585|590|590|625|565|600||||600|560|560|550|555||550|555|570|595|565|565|560|580|555|540|540|555|550|535|560|560|550|525|530|555|595|595||595|550|515|545|540|505|540|555|555|555|555|555|535|540|540|565||560|||560|560||565|565|565|565|600|555|565|555|545|545||585|590|540|545|540|540|540|540|565|560|535|545|580||540|550|530|535|565|560|560|550|575|560|505|530|535|545|515|515|535|500|480|470|478|470|452|450|450|448|402|370|376||372|||||||392|390|388|388|416||400|384|380||380|380|388||370|392|350|348|356|374|374|372|392||392|392|420|448|||448|458|460||488|
06814|101523|/equities/mustika-ratu-t|JKSE|204|196|196|202|196||190|200|214|169|165|168|165|169|171|179|190|197|181|180|187|200|214|216||170|161|159|158|154|152|158|156|158|156|152|148|149|156|160|158|158|156|156|156|155|155|156|152|151|159|160|161|165|||162|167|161|||150|154|149|151|150|150|147|144|149|148||150|149|146|149|150|143|142|142|145|143|149|144|137|137|135|135|132|132|132|130|130|134|134|133|131|133|127||||127|128|125|132|131|132|130|134|129|132|127|133|133|129|129|126|128|122|122|120|127|127|133|131|130|125|131|137|130|132|134|133|130|131|140|138|138|143|146|145|152|151|138|133|137|136|134|||133|128||136|134|130|134|130|138|135|138|136|135||145|147|145|152|156|160|145|143|146|136|135|130|130|129|130|130|131|130|135|127|125|125|121|124|124|125|125|125|125|125|125|128|122|125|134|130|134|144|144|143|143|126|125||122|120|120|124||||121|120|120|121|120|120|124|123|124||123|120|125||119|125|121|120|122|125|124|124|125|129|120|120|123|124||120|129|128|134|129|121|120
06815|1096519|/equities/natura-city|JKSE|200|200|206|194|196||208|196|208|200|208|208|210|208|208|206|210|208|208|206|204|214|216|220||236|197|138|139|148|158|168|171|164|176|186|198|212|200|206|216|232|248|258|250|262|232||194|147|102|98|95|87|||87|86|88|||94|90|92|90|88|92|91|86|91|90||88|87|90|93|86|91|91|89|91|94|93|92|92|92|92|97|93|93|95|93|90|91|91|97|93|95|97||||104|109|112|109|102|102|102|108|103|100|100|100|97|100|100|107|108|103|107|106|93|97|96|95|98|97|98|97|96|94|92|98|96|94|101|95|95|96|99|99|101|95|100|82|76|65|60|||58|57||57|57|56|52|53|51|51|51|51|52||53|53|51|51|51|51|52|50|50|50|51|||51|50|50||50|51|50|50|51|52|51|51|51|52|52|52||53|53|51|52|53|52|51|52|51|52|51|51|51||50|52|51|51|||||53|52|53|51|51|51|50|50||51|50|52||51||53|52|50|52|53||54|56|53|55|53|56||54|56|53|53|53|54|54
06816|1088701|/equities/nfc-indonesia|JKSE|2030|2060|2150|2150|2150||2150|2200|2200|2220|2150|2060|2000|2000|2000|2050|2060|2070|2060|2210|2110|2200|2200|2120||1950|1900|1790|1600|1680|1800|1905|1905|1830|1955||2100|2200|2200|2170|2150|2170||2130|2290|2400||2400|2470|2450|2600|2450|2300|2150|||2310|2180|2230|||2200|2020|1690|1600|1600|1575|1600|1555|1550|1500||1510|1470|1470|1575|1540|1555|1550|1500|1605|1595|1595|1500|1580||1585|1580|1595|1675|1700|1650|1690||1645|1725|1850|1675|1675||||1695|1700|1700||1750|1750|1880|1750|1750|1800|1800|1800|1800|1800|1675|1790|1790|1770|1900|1960|1770|1770|1690|1810|1945|1650|1690|1670|1525||1575|1575|1465|1575|1540|1570|1580|1600|1600|1620|1620|1655||1730|1730|1860|1760|||1680|1705||1800|1780|1900|1900|1890|1830|1840|1840|1860|1830||1900|1915|1880|1795|1870|1860|1825|1800|1780|1750|1750|1710|1710|1750|1690|1670|1640|1630|1710|1710|1775|1825|1755|1675|1650|1685|1750|1725|1470|1500|1545|1495|1340|1335|1285|1360|1345|1190|1150|1155|1155|1155|1150||1130|1210|1300|1355||||1305||1400|1400|1450|1465|1570|1680|1805||1810|1820|1950||1955|2100||||2170||2330|2330||||2120|2170|||2330|2300||2310||
06817|101524|/equities/nippon-indosar|JKSE|1400|1385|1405|1410|1400||1400|1400|1400|1375|1420|1410|1390|1390|1390|1375|1390|1385|1400|1395|1400|1395|1405|1400||1400|1400|1410|1400|1400|1400|1385|1430|1425|1410|1400|1380|1365|1370|1355|1340|1345|1335|1340|1320|1330|1320|1300|1300|1260|1350|1340|1350|1340|||1330|1330|1335|||1340|1340|1315|1325|1370|1375|1365|1335|1350|1335||1310|1300|1300|1295|1300|1300|1300|1290|1305|1265|1315|1305|1305|1295|1305|1280|1270|1315|1310|1300|1300|1280|1265|1265|1265|1245|1200||||1235|1235|1230|1235|1235|1220|1225|1235|1225|1235|1225|1220|1220|1230|1210|1205|1185|1220|1220|1220|1220|1200|1205|1200|1215|1195|1220|1225|1215|1230|1205|1185|1175|1140|1165|1190|1190|1160|1195|1170|1165|1180|1175|1180|1180|1180|1205|||1205|1205||1205|1200|1210|1190|1190|1200|1190|1185|1180|1215||1215|1220|1215|1215|1205|1225|1220|1210|1200|1200|1195|1200|1240|1230|1215|1200|1185|1185|1180|1180|1180|1185|1180|1180|1180|1175|1185|1180|1180|1175|1180|1160|1190|1195|1180|1180|1220|1235|1240|1240|1255|1240|1250||1240|1230|1220|1210||||1210|1200|1200|1185|1180|1185|1175|1180|1175||1175|1185|1195||1205|1205|1210|1210|1210|1210|1220|1220|1250|1200|1180|1230|1210|1195||1215|1245|1230|1235|1230|1180|1195
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|50|50|50|50|50|50|50|50|50||50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50||50|50|50|50|||||||||50||50|50|50|50|50||50||50|50|50|||50||50||||50|50|50|||50||||50|50|50||50|50|50|50|50|||50|50|50|50|50|50|50||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|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|324|334|358|356|354||354|354|358|354|356|356|356|350|350|356|348|336|332|348|348|352|350|356||354|354|352|358|358|358|354|350|338|338|334|330|350|362|360|366|358|370|374|372|374|374|380|376|378|374|372|376|374|||376|388|388|||380|382|382|376|378|368|362|360|366|358||362|362|360|360|356|344|360|386|364|366|362|360|356|334|330|314|310|310|312|304|308|302|296|298|304|296|296||||296|298|300|296|296|294|296|294|296|300|300|302|294|298|292|294|292|292|290|290|290|292|288|286|288|284|296|292|294|296|298|298|266|282|302|308|304|304|306|308|306|306|304|304|300|304|304|||304|306||306|304|310|314|314|312|312|308|312|300||308|310|308|306|310|318|324|320|320|340|350|362|370|360|354|356|350|346|346|346|346|346|346|348|346|338|346|342|336|348|348|348|342|344|336|350|346|370|360|364|332|338|332||332|328|316|314||||330|328|318|310|298|282|286|270|260||252|266|286||270|278|280|278|274|278|278|278|278|272|268|270|262|260||264|268|266|276|260|262|264
06823|1153026|/equities/nusantara-almazia|JKSE|250|268|266|191|190||204|214|224|240|242|222|155|150|147|149|151|154|147|153|158|161|152|||155|155|159|150||158|150|149|149|146|148|150|157|163|150|155|151|159|153|150|150|157|150|150|152|156|150|157|168|||147|153|150|||151|155|155|160|156|154|147|153|155|154||162|162|159|160|160|160|159|166|156|166|169|152|150|140|139|135|144|133|141|151|162|174|174|163|175|188|202||||200|214|228|188|202|216|232|248|266|284|262|236|188|152|115|108|107|112|118|116|122|122|131|140|130|128|136|131|129|130|137|145|140|150|148|158|138|148|149|160|165|160|169|181|172|181|176|||175|178||170|170|170|170|168|175|188|171|173|185||180|177|173|183|175|165|176|172|182|192|186|192|206|186|185|174|186|200|176|176|189|198|212||226|236|218|232|240|240|252|206|184|173|172|160|167|155|150|137|139|136|129||130|132|124|130||||138|148|141|145|127|134|125|130|124||125|120|122||126|116|124|133|143|153|164|176|175|175|179|182|192|192||206|220|236|246|246||264
06824|101529|/equities/nusantara-infr|JKSE|154|153|156|150|149||146|148|152|151|152|155|156|155|154|156|155|154|155|152|156|161|163|161||160|159|160|158|155|149|143|144|128|137|147|157|168|180|192|204|192|206|216|218|224|216|218|218|216|218|208|218|210|||224|226|218|||212|192|167|164|159|159|158|162|159|147||147|139|138|138|139|137|135|138|137|133|128|124|120|114|115|110|108|106|107|107|107|107|109|108|109|107|106||||106|105|105|101|106|105|105|103|103|103|104|105|104|103|104|104|103|104|103|103|103|103|103|102|104|101|103|104|102|104|107|104|102|100|104|105|107|107|110|109|111|112|112|109|111|112|110|||112|111||111|112|111|106|109|107|109|108|103|105||111|108|106|108|108|109|111|112|111|110|109|107|109|108|107|110|107|107|106|105|104|102|105|106|109|108|111|111|111|106|110|105|106|106|104|106|107|104|100|97|97|89|95||91|89|88|90||||89|89|88|88|88|88|90|87|87||82|85|86||88|91|89|90|85|91|97|98|99|101|103|104|105|107||111|109|109|111|113|113|116
06825|102971|/equities/nusantara-inti|JKSE|||||||||||||||300|300|302|300|302|280|228|228|224|220||192|190|186|188|192|145|143|153|163|166|160|152|163|175|188|202|173|179|177|175|186|172|178|178|173|173|175|173|151|||148|157|158|||168|179|183|157|168|168|167|163|160|148||159|164|165|177|177|190|150|144|144|140|145|149|147|147|142|141|141|142|141|142|142|144|143|141|143|142|141||||146|142|142|||142|144|144|150|146|150|150|141|145|143|141|140||141|141|140||143|140|144||149|143|143||143|140|140|142|150|151|151||154|153||153|152|152|153|156|151|||156|156||156|156|||153|152|160|150|150|150||159|151|150|150|148|148|141|147|148|139|144|146|155|146|146||145|155|145|144|141||151|147||149||146|144|148|147|147|147|143|151|153|151|142|147|146||145|141||139|134|136|144||||154|139|149|147|145|155|138|137|141||139|143|143||147|141|143|140|150|142|139|136|141|134|136|138||143||147|151|147|144|142|152|151
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|464|434|434|420|400||418|446|478|428|434|460|460|492|462|454|446|476|490|490||490|490|476||476|460|422|452|484||520||440|446||466|408|420|420|420|420|420|420|428|412|382|390|406|422|444|368|388|392|||412|398|414|||416|414|412|412|438|418|428|434|460|||454|454|||482|414|400|420|432|440|456|412|428|460|436|414|428||460|460|468|470|474||||478||||||480|448|412|440|452|452|452|486|444|464|464||496|438|454|484|520|440|438|470|470|490|466|470|505|525|460|460|480|515|540|452|484|520|555|590|550|466|500|535|570|600|610|500|406|||424|452|||||452|482|515|466|498||470||500|535|560|450|470|470|492|525|525|560|434|466|500|||505|540||540|540|540|410||440||440|460|480||480|505|540||580|600||600|||||||||||640||||640||560|560||||600|466||500|525||||560||||600||||600|600|630||670||640|535|||||
06827|1114107|/equities/nusantara-voucher|JKSE|1385|1285|1250|1225|1230||1235|1240|1210|1210||1245|1245|1245|1245|1250|1235|1210|1250|1270|1175|1155|1160|1210||1185|1165|1125|1125|1125|1150|1150|1150|1140|1150|1150|1200|1260|1260|1235|1105|1040|1045|1055|1100|1150|1225|1230|1225|1155|1130|1200|1200|1150|||1200|1205|1205|||1205|1205|1050|1050|1080|1050|1000|1020|1095|1050||1050|1025|1030|1105|1085|1050|1050|1075|997.5|995|995|1000|982.5|1000|1035|1000|1075|1075|1075|1040||1115|1050|1050|1055|1025|1075||||1065|1100|1070|1075|1125|1150|1175|1200|1175|1180|1130|1140|1090|1070|1040|1050|1100|1090|1060|1045|1045|1030|997.5|977.5|985|955|982.5|960|900|875|822.5|827.5|835|882.5|860|900|900|917.5|935|935|907.5|935|920|932.5|920|942.5|940|||990|1010||1015|1065|952.5|980|935|945|962.5|937.5|875|940||985|1055|982.5|925|945|937.5|922.5|887.5|887.5|880|875|885|887.5|850|827.5|810|772.5|777.5|795|795|802.5|812.5|860|780|735|742.5|730|740|727.5|755|782.5|785|727.5|700|660|697.5|687.5|620|547.5|497.5|532.5|550|475||410|335|317.5|280||||300|310|322.5|345|370|397.5|420|415|395||417.5|407.5|430||377.5|335|337.5|337.5|352.5|365|350|367.5|382.5|410|420|405|410|425||455|487.5|465|440|465|500|515
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159|||162|164|164||||||||||||||||||174|||174||174|186|189|191|193|193||||||||||||196|||||200|200|191|191|182|172|162|||152|134|134|122|131|140||150||155|165||||175|185||198|198|168|168|111|118||126||135|||145|117|125|134|144|154|165|149|100|100|107|114|122||131|140|150||160||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|540|500|426|394|400||362|350|346|372|398|426|456|438|396|374|356|366|364|384|408|394|400|380||344|338|332|328|316|306|298|294|284|286|292|276|282|284|286|290|286|270|256|246|244|248|240|234|242|226|202|181|164|||164|162|163|||163|159|156|158|156|154|153|153|160|155||152|153|154|156|156|156|155|158|157|159|157|156|156|155|155|156|157|159|160|160|163|162|162|162|163|162|161||||164|168|170|171|171|175|188|185|173|172|173|170|162|160|157|157|149|150|149|144|151|152|150|149|150|150|153|154|147|148|148|146|136|134|136|138|142|143|144|142|141|145|147|146|144|142|141|||140|135||137|138|138|137|141|128|127|124|126|126||128|133|133|134|134|126|126|127|127|124|125|122|125|115|114|114|113|113|114|114|114|114|110|110|111|109|108|107|107|107|102|101|100|94|98|99|99|97|97|95|94|94|95||94|94|92|89||||89|89|89|88|89|90|89|90|89||89|91|89||88|88|89|90|93|94|94|95|94|94|93|93|94|91||88|88|88|88|88|86|86
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|12850|12600|12700|13050|13125||12825|12600|13125|12950|13625|14050|14300|14075|14625|15550|15350|15750|15725|15150|15700|15800|16275|16000||15850|15625|15725|15825|15725|14175|14000|14150|12800|12325|12250|12350|12800|12150|12750|13475|12300|11850|12650|13425|13125|12525|12050|12250|11700|10700|10150|10375|9800|||9750|10000|9750|||9300|9525|10125|10225|10000|10550|10350|10000|9925|9800||9650|8500|7650|7800|7475|6950|6975|7400|6775|6750|6875|6700|6675|6700|6750|6850|6700|6550|6600|6650|6725|6525|6350|6225|6150|6100|6000||||6075|6125|6175|6200|6075|6050|6100|6100|6125|6175|6150|6075|5975|5950|5925|6000|5875|5850|6025|5900|5925|6100|6100|6025|6250|5875|6100|6250|6225|6150|6125|6250|5650|6050|6450|6625|6450|6450|6625|6725|6650|6525|6800|6800|6875|6925|6925|||6900|6950||6950|6800|6850|7025|6625|6575|6575|6475|6225|6300||6750|6500|6700|6750|6775|7000|7025|7100|7025|6850|6925|6725|6700|7050|7000|7000|6650|6200|6125|6225|5950|5100|5000|4670|4750|4710|4800|4770|4820|4910|4940|4890|4710|4600|4500|4800|4940|5050|5150|4750|4810|4320|3770||3970|4260|4300|4030||||4030|4060|4100|4340|4390|4560|4700|4820|4810||4800|4820|4810||4970|4840|4800|4720|4700|4920|4760|4870|4980|5050|4920|5075|4950|4790||4760|4930|4990|4850|4130|3750|3800
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|790|805|810|795|795||790|775|770|775|790|795|800|800|805|815|820|810|800|795|815|820|820|810||800|795|795|810|795|810|810|775|765|740|730|750|755|765|765|770|780|775|785|790|790|800|800|790|790|790|785|790|780|||765|755|750|||755|770|770|760|765|775|785|780|780|790||795|775|790|810|800|800|800|815|800|795|815|835|820|820|815|850|880|880|895|900|905|905|890|870|870|880|880||||890|895|890|890|895|905|905|900|905|905|885|895|880|885|865|865|850|845|835|825|815|800|805|805|825|825|825|825|825|840|855|845|805|815|835|840|845|835|855|850|850|820|820|840|845|845|845|||835|825||820|820|835|845|830|835|855|845|815|810||830|825|825|820|820|840|845|815|840|845|835|820|800|805|825|830|820|810|820|805|805|815|795|800|830|860|860|865|885|900|930|945|945|950|960|975|985|1020|1010|1005|995|1000|1000||980|965|960|965||||940|905|870|840|810|770|735|730|745||745|750|750||750|750|760|750|750|740|720|715|||720|745|745|720|||730|720|720|730|690|
06832|1163264|/equities/pt-pakuan-tbk|JKSE|356|382|356|284|254||244|230|236|246|246|244|224|232|230|230|222|224|224|234|234|218|224|210||198|204|208|200|198|198|196|198|200|195|190|189|197|190|186|190|190|196|183|181|190|192|186|200|190|189|190|190|194|||196|206|197|||194|208|210|216|216|222|220|224|224|224||220|220|224|216|216|210|210|218|222|226|226|228|226|224|210|220|232|230|208|212|210|206|202|206|200|196|195||||191|192|198|198|191|185|197|197|200|197|199|198|204|208|204|202|200|196|190|198|191|204|187|194|191|197|196|200|214|222|228|216|200|214|228|214|230|236|252|260|260|250|260|256|252|222|238|||254|270||290|290|304|312|312|334|358|384|412|330||354|380|408|438|470|426|456|490|525|560|600|640|645|462|368|284|242|200|168||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|570|565|580|590|585||560|555|545|560|570|580|575|550|545|555|530|535|550|540|540|530|545|525||515|515|520|510|498|496|498|494|470|468|462|464|480|505|510|525|520|520|535|550|565|560|530|510|510|505|505|510|496|||500|510|520|||515|535|560|550|525|525|515|530|540|515||510|525|510|530|510|490|486|515|500|500|515|500|496|488|486|482|460|440|442|454|444|424|416|412|412|418|404||||412|414|404|392|398|398|396|390|394|394|386|388|368|358|350|348|342|344|348|348|350|346|342|342|348|356|368|374|372|368|368|360|332|356|380|400|400|398|406|408|406|404|416|414|422|416|412|||406|392||390|400|390|384|372|374|386|386|394|396||416|424|424|424|422|416|420|418|416|422|426|416|408|404|404|414|412|412|414|416|412|410|416|414|424|418|432|430|440|446|456|458|444|434|414|420|424|454|466|414|408|386|364||362|376|364|334||||334|334|312|324|326|322|342|356|348||342|342|352||360|348|332|326|350|374|364|372|400|408|400|388|396|386||372|376|388|348|330|294|304
06834|1155744|/equities/palma-serasih-pt|JKSE|120|120|119|118|119||120|120|124|128|124|131|122|118|116|115|114|108|110|108|103|98|96|97||98|95|97|97|93|98|100|100|97|99|99|93|99|104|104|100|100|99|106|104|106|108|110|108|113|115|115|118|118|||114|114|113|||114|114|122|110|110|110|105|104|103|106||105|104|104|107|100|98|105|104|100|101|100|99|100|98|99|99|99|100|100|100|96|99|100|99|99|98|99||||100|101|98|103|99|101|100|99|101|98|102|103|103|99|99|100|101|100|104|101|103|107|107|107|115|123|97|98|100|95|95|95|92|96|100|100|101|102|102|102|104|102|105|105|103|103|102|||106|106||106|110|112|107|111|110|102|103|102|107||103|102|104|100|104|105|105|102|102|100|100|100|105|102|100|100|103|100|99|95|95|95|95|99|95|96|96|94|92|89|93|90|94|95|96|93|100|107|107|97|103|100|103||103|102|102|106||||105|105|95|102|109|110|98|100|105||112|101|101||101|108|104|103|110|101|108|105|110|109|107|105|109|111||110|102|104|109|111|100|107
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06836|101534|/equities/pan-brothers-t|JKSE|122.746|124.125|124.815|125.505|130.332||130.332|131.021|132.401|133.78|133.09|131.021|129.642|128.953|131.021|126.884|126.194|126.884|129.642|128.953|129.642|130.332|132.401|129.642||127.573|126.884|133.09|133.78|132.401|133.09|130.332|131.021|125.505|126.884|132.401|137.917|142.055|148.951|150.33|157.226|151.709|147.571|158.605|168.259|171.017|172.397|172.397|171.017|175.155|176.534|172.397|176.534|171.017|||168.259|171.017|169.638|||166.88|172.397|176.534|177.913|262|248|250|254|256|268||252|220|214|214|216|214|226|228|222|226|224|226|234|238|240|240|240|238|236|240|238|232|226|228|226|222|218||||216|214|210|212|222|220|220|220|220|220|218|226|224|218|218|216|216|216|216|216|212|214|212|210|212|222|222|218|222|224|228|226|214|230|244|244|246|242|250|250|252|252|252|258|254|260|260|||254|248||246|246|246|244|242|244|242|248|238|238||236|248|242|234|242|246|246|242|244|248|248|246|244|250|246|240|258|266|280|276|278|280|272|270|268|282|282|286|280|280|256|256|260|244|236|240|250|258|260|246|228|236|252||256|242|218|204||||214|206|188|177|175|172|175|168|174||166|150|146||145|150|159|169|174|181|174|185|198|195|193|196|202|202||202|216|220|216|210|210|202
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06839|1057073|/equities/panca-budi-idaman|JKSE|1580|1565|1600|1595|1585||1565|1525|1525|1495|1490|1500|1515|1530|1495|1495|1505|1530|1550|1550|1540|1450|1520|1450||1425|1435|1400|1455|1490|1520|1495|1475|1395|1425|1470|1440|1500|1480|1565|1550|1600|1600|1560|1545|1530|1520|1455|1485|1470|1450|1425|1400|1395|||1350|1360|1430|||1405|1400|1340|1230|1205|1185|1195|1195|1190|1190||1190|1190|1195|1195|1185|1180|1175|1190|1165|1170|1185|1170|1115|1095|1110|1095|1090|1080|1080|1075|1090|1070|1085|1085|1085|1085|970||||855|870|845|855|870|875|875|870|870|865|870|870|870|870|870|865|865|870|855|850|875|865|860|870|865|870|870|875|880|880|870|865|880|875|895|905|895|895|900|900|895|895|905|905|905|890|880|||860|855||855|855|860|875|875|870|865|860|860|860||870|870|860|855|840|870|860|865|875|860|860|865|860|860|845|850|845|855|855|855|850|850|845|860|850|840|835|855|860|855|840|845|845|855|915|945|955|960|940|915|915|905|900||890|890|890|900||||890|900|875|875|885|870|880|895|900||895|895|910||905|890|895|890|895|900|870|885|905|905|885|875|895|900||885|880|850|835|825|840|815
06840|943654|/equities/panca-global-s|JKSE|120|119|119||124||123|120|119|117|117|118|117|117|116||116|116|118|118|118|118|118|123||125|122|122|118|116||116|113|112|118|118|119|119|119|119|117|121|118|123|123|124|119|121|120|120|114|116|119|127|||136|115|112|||114|116|114|116|117|117|115|116|116|116||112|108|113|116|116|116|116|114|116|114|114|118|116|113|112|111||117|112|115|109|113|113|111|117|114|112||||109|117||119|119|112|119|115|105|110|111|116|115|120|120|120|116|118|102|106|104|108|110|111|113|114|113|111|114|113|113|112|111|119|126|125|125|122|122|120|121|121|122|120|120|123|123|||130|135||135|140|140|124|133|137|147|152|142|132||132||108|112|118|117|119|127|108|109|108|109|117|120|115|109|110|106|107|100|105|105|108|108|116|122|129|138|124|130|139|140|124|130||130|139|149|159|160|160|153|164|||150|160|160||||||172||184|||174|178|||190|189|||179|141|140|150|160|171|||||183|193|194||163|159|155|151|150|160|164
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|280|276|288|292|292||302|302|304|304|300|300|320|340|264|258|258|266|266|262|270|278|286|270||260|252|262|250|246|242|244|262|240|240|240|242|254|264|276|280|276|274|264|270|270|274|292|298|294|302|298|256|240|||256|274|294|||314|336|360|360|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|228|228|230|228|228||226|224|226|230|230|232|236|228|226|230|226|230|226|226|230|232|236|232||232|232|232|240|240|230|224|224|226|214|216|220|222|228|240|246|240|240|246|248|252|258|258|256|260|258|252|242|238|||246|250|244|||232|246|258|256|250|238|240|240|240|240||244|236|222|226|224|218|216|226|220|220|220|216|212|210|210|212|206|200|202|202|202|199|195|192|192|193|190||||190|192|192|191|191|188|188|186|186|189|187|187|189|183|181|181|180|176|181|177|178|175|175|173|176|176|181|184|184|180|187|190|173|186|197|202|202|198|202|204|202|200|208|208|206|208|202|||200|197||196|185|181|178|175|177|178|176|176|174||179|179|179|182|180|181|181|180|180|183|183|184|182|181|180|181|180|181|175|180|178|177|184|184|187|188|191|186|186|185|187|184|179|177|172|176|183|194|184|178|180|175|167||168|169|168|164||||163|163|157|162|167|169|172|176|175||174|172|173||179|175|171|168|170|179|177|179|189|185|183|185|190|187||184|196|197|194|175|185|198
06843|101537|/equities/panin-sekurita|JKSE|1240|1230|1230|1225|1215||1220|1225|1220|1230|1225|1235|1245|1235|1220|1250|1250|1250|1260|1275|1290|1280|1280|1260||1255|1245|1275|1295|1260|1225|1230|1265|1075|1130|1215|1305|1400|1500|1545|1660|1620|1620|1370|1400|1450|1465|1480|1440|1515|1550|1580|1495|1250|||1010|1015|995|||1000|1020|1040|990|1020|1010|990|1000|985|980||980|955|940|960|945|950|930|995|975|960|900|875|840|825|840|815|800|800|810|810|805|800|795|800|795|795|785||||785|800|800|800|800|800|795|795|800|795|795|790|795|805|800|765|765|765|760|755|755|750|760|750|775|775|770|755|765|790|790|795|720|745|795|810|820|820|835|840|820|825|845|845|845|840|830|||830|825||820|800|800|800|785|810|805|790|770|760||800|805|815|830|830|845|850|845|855|865|865|865|865|840|865|930|995|1045|1085|1090|1020|975|960|910|890|890|890|895|895|905|900|900|875|830|805|820|850|865|810|785|765|800|765||745|740|735|740||||725|720|730|715|720|720|720|735|705||690|695|700||700|670|660|670|665|705|735|785|840|800|785|840|870|845||885|930|955|920|800|745|760
06844|101536|/equities/paninvest|JKSE|795|800|805|805|805||805|800|810|820|825|815|825|830|810|815|810|805|820|820|825|830|840|825||825|820|820|820|820|820|820|810|775|780|790|820|840|850|870|875|845|850|870|865|880|875|880|885|880|875|865|875|855|||850|850|850|||830|855|900|890|895|835|830|830|820|815||825|820|800|795|795|780|780|780|780|775|745|730|720|715|715|710|705|700|690|700|695|690|680|690|695|690|680||||685|685|685|685|690|690|695|695|695|690|695|700|690|685|685|680|690|685|690|690|700|690|690|665|685|670|695|700|700|700|705|705|655|700|740|740|750|735|750|755|755|750|765|765|760|755|750|||750|750||725|720|715|715|715|720|715|710|710|700||720|720|720|725|720|725|720|720|730|725|720|730|700|735|725|720|735|740|745|740|740|725|750|760|765|765|790|775|780|785|775|775|770|760|765|780|785|820|815|800|810|810|795||760|780|790|760||||760|785|765|775|790|790|810|840|825||800|765|710||710|705|695|700|720|705|680|700|700|700|690|705|690|690||620|665|700|725|685|665|635
06845|101538|/equities/panorama-sentr|JKSE|145|144|144|143|138||135|138|136|134|140|144|135|129|128|127|127|131|135|133|129|129|128|127||126|125|128|124|122|124|108|111|107|114|122|131|140|148|150|152|149|149|153|160|160|153|154|152|152|150|153|146|143|||153|148|155|||160|167|170|166|169|168|173|170|168|175||173|165|160|161|136|133|139|149|160|167|124|108|103|99|95|95|95|93|95|98|92|88|88|89|87|86|85||||88|88|87|88|88|87|86|87|85|86|84|84|84|85|82|82|80|80|80|79|78|79|77|79|78|82|86|92|87|90|93|97|87|93|98|100|98|98|97|97|95|99|106|97|94|93|87|||84|82||81|82|81|82|78|78|78|76|79|79||83|83|81|86|84|86|86|82|87|88|89|89|88|89|89|88|88|89|88|90|88|94|91|91|91|90|93|92|93|92|94|95|94|93|92|93|99|103|101|96|95|88|87||93|99|106|100||||79|75|58|55|57|54|54|50|50||50|50|50||50|50|52|55|50|50|51|54|58|57|60|64|67|70||75|80|83|85|83|89|94
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|250|247|250|250|250||238|255|272.5|265|255|255|272.5|260|260|277.5|262.5||280|255|||246|246||242|241|235|239|239|242|242|245|||235||250|260|260|260|250|260|255|249|247|250|257.5|270|272.5|277.5|295|300|320|||297.5|297.5|297.5|||282.5|287.5|307.5|312.5|335|302.5|302.5|302.5|300|305||317.5|305|325|345|345||347.5|315|322.5|345|345|347.5|347.5|300|317.5|295||315|325||340|340||292.5|310|332.5|280||||300|282.5|302.5||325|325|287.5|||285|300|285|260|247|265|||214|224|206|211|221|219|235|235|252.5|267.5|||287.5|285|305||327.5||||320||310|327.5|327.5|342.5|345|360|||||||||367.5||332.5|335|335|337.5|337.5|345|347.5||335|335|345|347.5|345||345|||||||||345|||327.5|||||||||327.5||350||||||||||||||||375|||||||||||||||||||||||||||||||||||||||||
06847|101540|/equities/pelangi-indah|JKSE|137|136|136|134|131||138|138|139|137|138|140|140|137|132|141|142|142|143|144|147|149|148|148||148|147|147|146|144|145|142|142|137|140|145|140|145|142|150|150|149|147|158|161|158|168|180|193|183|147|145|138|141|||142|146|142|||140|140|143|137|138|140|138|142|142|137||140|140|143|140|142|140|141|144|143|146|145|131|137|136|135|130|129|136|137|132|133|137|136|139|138|129|134||||135|140|144|144|147|148|148|149|147|155|146|154|160|163|164|162|160|148|146|148|153|145|146|150|148|140|146|145|153|145|152|144|145|154|164|155|160|159|163|158|162|174|155|157|154|162|145|||153|162||170|167|173|171|176|179|182|177|177|178||188|185|188|186|192|196|195|196|185|184|184|190|197|198|197|187|200|214|193|192|200|214|228|244|262|262|280|300|322|278|260|260|264|250|268|272|270|210|175|152|155|159|158||145|154|150|149||||154|161|153|153|164|173|186|200|214||230|246|262||232|240|250|250|268|286|306|326|326|330|344|308|302|288||308|330|350|352|366|352|378
06848|101541|/equities/pelat-timah-nu|JKSE|1205|1200|1220|1225|1190||1180|1190|1210|1210|1280|1335|1350|1345|1345|1375|1365|1390|1400|1385|1395|1425|1450|1405||1380|1360|1355|1360|1280|1260|1250|1230|1055|1130|1210|1285|1380|1475|1585|1665|1545|1660|1780|1885|1695|1670|1635|1600|1630|1585|1510|1555|1445|||1430|1500|1500|||1490|1600|1710|1695|1690|1675|1640|1595|1625|1700||1420|1100|1075|1060|1015|950|965|1020|1005|985|985|900|880|895|855|845|825|820|830|805|795|775|765|735|750|770|750||||750|780|780|780|795|800|785|760|785|725|720|725|700|705|690|705|690|675|685|655|660|685|590|590|625|670|715|710|715|735|770|710|685|735|775|830|830|820|840|855|805|840|890|865|870|850|845|||860|860||845|860|865|885|890|890|900|810|805|805||855|865|750|805|865|730|625|560|525|525|545|585|500|492|490|480|488|492|490|484|476|476|476|478|486|480|488|482|472|490|500|500|494|450|452|484|520|446|430|414|418|410|406||406|410|410|404||||410|412|402|400|404|404|408|420|412||424|410|396||400|398|398|400|404|410|390|404|428|418|420|450|424|424||414|416|416|412|406|366|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|138|139|140|139||139|140|139|139|140|140|140|138|138|139|139|140|139|138|138|140|141|142||142|142|142|140|138|142|138|138|138|138|139|137|139|139|140|139|139|137|137|139|139|140|141|140|140|140|135|141|139|||142|142|141|||140|141|141|141|140|141|141|142|143|142||142|141|142|141|141|146|145|142|135|138|138|137|137|136|135|135|133|136|141|136|137|136|135|143|134|132|132||||132|131|136|145|138|140|142|148|147||138|147||148|159|136|134|133|132|133|132|132|128|129|132|141|142|130|135|130|139|144|128|133|135|133|132|138|130|132|132|131|130|137|132|131|134|||132|131||131|131|130|129|130|132|127|130|123|123||120|129|128|125|120|119|123||123|123|131|125|126|129|127|133|133|128|131|134|132|132|135|135|138|135|132|132|135|131|140|133|125|130|135|132|134|135|144|133|133|133|140||137|117|124|133||||134||130|135|145|116|||||116|115|114||120|110|110|106|||110|115||115|120||123|131|||140|150||||
06851|1056131|/equities/pelita-samudera|JKSE|202|199|191|197|191||191|195|185|178|176|180|180|179|178|179|176|173|173|173|176|174|172|170||170|170|172|168|171|167|164|166|162|166|166|166|170|173|172|171|169|169|169|168|169|169|169|169|169|169|168|169|168|||167|170|168|||166|170|170|170|174|176|175|173|169|171||171|174|168|167|167|165|165|168|167|168|168|168|167|167|168|168|169|169|170|167|168|168|170|167|173|170|168||||167|170|170|168|168|171|168|171|170|165|168|164|164|163|163|160|160|161|161|159|160|159|160|156|158|159|160|160|159|159|160|160|158|159|161|162|161|161|164|163|164|165|163|162|164|163|164|||164|164||164|160|159|164|161|163|161|160|161|162||169|165|164|162|162|162|165|166|161|160|166|166|165|167|169|161|161|161|165|165|165|165|167|166|166|166|166|165|172|162|156|158|160|160|158|165|165|157|150|148|150|145|140||140|139|133|137||||137|133|128|130|132|138|139|134|130||137|137|138||134|137|137|137|134|137|142|136|133|132|131|140|142|134||135|136|140|138|137|136|146
06852|101250|/equities/p-graha-lestar|JKSE|196|196|200|214|230||246|196|194|202|210|212||210|222||236|222|222||216|230|224|228||196|210|224|218|226|193|204|216|232|222|195|187|184|196|198|186|168|180|188|196|185|190|200|214|222|212|222|220|222|||238|224|220|||220|232|240|210|210|222|190|190|195|206|||214|230|244|246|210|222|214|216|206|210|224|240|184|186|187|186|200|214|230|240|240|242|188|163|165|163||||174|174|163|155|||155|155|155||||154|150|156|||||||||165|165|165|165|165||165|166|176||186|199||188|200|214|214|230||180|176|176|184|183|||196|170||172|181|190|177|177|190|196|167|175|186||198|202|214|216|214|212|212|204|218|234|250||206|216||214|||216|230|206|206|200|200|200|200|186|200|202|214|212|200|214|230|246|264|282||284|282|280|280|296||||||||||298|320|310|310||||||||300|||||||||||304|294||||||||300|||
06853|101531|/equities/p-jaya-ancol|JKSE|565|560|565|565|560||565|570|570|570|575|580|570|575|555|565|560|550|545|545|545|550|560|545||535|530|530|525|525|530|520|515|515|505|525|550|570|555|575|580|570|570|575|570|575|580|585|595|595|595|595|595|580|||595|595|600|||615|650|670|625|625|625|620|620|615|635||640|630|625|610|625|615|625|610|600|605|595|550|540|530|530|525|505|510|510|505|505|500|505|496|494|494|496||||498|494|498|500|500|500|494|494|500|500|500|500|480|482|480|478|476|472|476|474|470|470|470|466|468|470|476|476|478|478|474|484|470|476|505|515|505|505|510|515|505|505|496|505|535|545|555|||555|535||525|510|515|520|530|525|510|510|500|500||520|530|530|535|540|540|545|530|535|550|530|535|535|530|535|530|525|525|525|525|530|520|510|510|510|510|530|515|520|535|540|520|510|515|480|478|494|520|545|515|520|505|470||466|450|438|420||||416|414|412|412|418|414|410|398|408||410|410|412||416|416|410|406|394|388|400|430|462|496|510|535|540|545||560|560|560|575|480|480|436
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|1625|1575|1545|1535|1510||1490|1515|1530|1525|1585|1630|1680|1615|1600|1660|1650|1665|1660|1620|1650|1695|1805|1755||1745|1705|1720|1680|1655|1630|1640|1670|1525|1610|1730|1570|1685|1810|1945|2060|1865|1985|2130|2050|2020|2060|2010|2030|2060|1900|1775|1855|1800|||1855|1765|1755|||1675|1790|1870|1705|1610|1565|1570|1555|1535|1565||1600|1620|1565|1540|1385|1295|1305|1305|1270|1250|1230|1155|1140|1140|1115|1115|1050|980|995|990|965|945|915|905|890|895|880||||915|920|920|925|920|905|910|910|910|925|890|900|855|860|850|830|800|790|825|820|830|825|810|785|805|810|830|830|825|835|865|875|795|850|905|930|930|930|960|975|970|960|995|995|1015|1035|1005|||1000|990||980|980|960|940|925|915|940|880|880|910||970|990|985|1000|1040|985|980|965|960|985|990|980|970|980|980|990|990|990|955|955|885|855|870|870|850|835|835|825|835|850|880|855|840|810|795|840|870|905|880|820|775|730|730||710|690|660|635||||630|625|605|600|610|600|640|670|660||645|635|630||650|640|595|585|595|630|610|640|680|695|690|740|730|665||665|710|730|580|525|490|515
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|270||||||||||||284|282|260|||||256||||||246|||262|250|268|282|280|282|282|300|318|338|338||358|376||396|||418|416|420|450|||474|476|||476|482|482|||462|462|490|490||||||500||505|402|430|456|410|438|422|354|374|400|430|454|362|364|274|292|290|310||330||350|374|398|398|418|448||||||||||480||478|478|||480||478|478|||486||||||486||472|494|456|474||498|||498||||||488|492|||496||505|||510|515||525|525|||||482||||||482|486|490|494|498||478|482|486||488|492|430|432|450||456|484|515|||550||550|590|484||486||490|525|418|446|478|510|458|450||||428|426||||||||||||||||||||||||||||||||||||||428||||460||
06856|101543|/equities/perdana-gapura|JKSE|70|69|68|68|67||64|66|67|65|65|67|67|61|61|60|60|61|61|61|61|61|61|62||62|61|62|63|60|62|61|59|55|57|61|63|67|68|69|71|73|65|69|71|72|71|73|72|71|70|73|75|72|||71|74|76|||78|81|81|87|88|79|73|68|65|62||55|54|54|53|54|53|52|51|53|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|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|51|50|50|50|50|51|50|51|50|50|50|50|50|50|50|51|51|51|54|57|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|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50
06857|101544|/equities/perdana-karya|JKSE|51|53|52|51|51||51|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|51|53|53|54|53|52|54|54|56|55|56|57|57|54|54|55|53|||54|55|53|||53|54|57|54|54|52|53|54|52|55||57|54|50|50|50|50|50|50|51|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|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|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
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|170|168|169|168|170||170|173|176|180|179|179|179|177|175|175|173|182|182|182|177|181|185|185||184|179|181|182|181|186|190|171|152|163|175|185|198|200|202|202|206|202|206|204|212|212|212|210|208|206|206|206|200|||202|212|206|||206|216|228|210|214|212|216|220|216|220||220|216|202|212|226|220|228|240|242|248|264|272|282|278|298|320|344|366|340|350|350|354|370|368|328|258|246||||252|258|256|262|234|226|230|228|228|236|224|222|222|222|218|220|218|218|218|220|220|220|220|218|226|228|230|234|232|230|230|226|210|224|238|244|240|236|244|240|236|244|250|246|254|254|254|||254|246||234|232|222|224|222|222|206|218|232|248||262|266|266|268|264|270|270|270|268|268|266|266|266|266|268|270|266|266|262|264|264|264|266|260|256|264|268|268|270|270|278|270|270|270|268|270|268|272|278|270|274|270|264||268|272|256|250||||246|248|242|240|248|248|252|250|250||218|214|214||216|216|214|214|218|212|206|216|218|216|208|218|220|210||206|204|204|200|200|198|206
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1395|1380|1390|1395|1395||1380|1370|1405|1395|1420|1455|1460|1440|1420|1440|1415|1445|1440|1425|1445|1455|1500|1435||1395|1395|1425|1485|1460|1450|1445|1440|1270|1305|1385|1440|1510|1605|1675|1710|1685|1670|1735|1770|1590|1605|1600|1620|1630|1555|1515|1520|1540|||1655|1720|1630|||1610|1670|1790|1755|1765|1795|1695|1650|1640|1630||1470|1455|1430|1450|1390|1335|1390|1420|1405|1390|1425|1410|1330|1335|1275|1225|1190|1160|1165|1170|1140|1100|1070|1065|1050|1060|1045||||1075|1065|1055|1040|1050|1045|1035|1020|1030|1030|990|985|970|975|955|940|920|900|925|905|950|965|960|955|980|980|1000|1040|1035|1080|1100|1110|995|1045|1110|1175|1220|1265|1295|1280|1250|1255|1315|1305|1310|1310|1300|||1245|1230||1225|1220|1200|1205|1205|1200|1235|1200|1190|1180||1230|1205|1210|1210|1210|1225|1160|1145|1135|1145|1150|1150|1145|1140|1130|1155|1140|1130|1115|1110|1120|1110|1135|1115|1100|1085|1090|1040|1055|1080|1090|1095|1020|995|960|1000|1020|1090|1050|945|950|895|860||835|870|870|840||||820|835|800|780|805|815|850|870|815||805|805|810||800|780|770|760|760|760|730|760|800|820|800|840|835|800||820|855|875|815|795|710|735
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|1390|1425|1475|1500|1385||1360|1345|1330|1305|1320|1315|1340|1315|1315|1345|1320|1285|1285|1255|1310|1305|1360|1335||1335|1355|1320|1310|1310|1285|1280|1315|1310|1285|1300|1260|1260|1220|1250|1285|1265|1250|1270|1340|1350|1370|1400|1410|1435|1415|1365|1400|1320|||1300|1335|1290|||1205|1265|1270|1260|1235|1245|1220|1220|1195|1205||1210|1220|1165|1205|1200|1155|1170|1090|1090|1090|1130|1110|1095|1095|1085|1075|1080|1070|1035|1015|1005|990|985|965|950|965|955||||975|930|920|920|935|920|920|910|930|945|935|940|920|915|915|910|910|900|905|875|890|895|880|880|920|945|990|1000|980|975|975|945|840|895|955|1005|1020|1030|1035|1005|965|960|970|965|945|950|950|||980|980||995|995|980|1000|995|980|970|960|970|925||990|945|965|1000|985|1000|990|975|955|925|930|905|865|855|840|865|860|870|855|845|845|820|810|800|825|825|860|850|830|820|825|825|800|775|735|785|820|815|790|740|755|735|690||690|710|710|695||||710|735|710|685|680|685|725|740|705||695|675|665||675|665|595|605|610|630|645|690|735|735|725|770|805|805||795|830|820|795|790|735|785
06861|101546|/equities/petrosea-tbk|JKSE|1845|1835|1820|1835|1795||1780|1795|1800|1805|1800|1810|1810|1840|1820|1835|1810|1800|1795|1795|1800|1810|1820|1840||1810|1800|1810|1845|1835|1830|1815|1785|1690|1670|1700|1710|1825|1795|1910|1925|1885|1875|1975|1990|2040|2040|2010|2010|1965|1930|1930|1980|1905|||1920|1960|1920|||1875|1970|2070|2070|2080|2100|2100|2100|2100|2080||2060|2040|2020|2050|2050|2000|1815|1935|1925|1915|1905|1850|1800|1780|1780|1775|1730|1755|1775|1735|1720|1700|1680|1665|1665|1690|1680||||1700|1695|1675|1680|1670|1685|1685|1680|1705|1690|1665|1700|1675|1645|1630|1615|1590|1580|1570|1600|1605|1590|1530|1490|1560|1600|1650|1700|1690|1700|1720|1700|1495|1600|1700|1775|1790|1775|1850|1890|1860|1890|1965|1975|1975|1925|1910|||1860|1835||1860|1900|1920|1925|1900|1900|1880|1840|1765|1835||1910|1880|1905|1865|1875|1800|1765|1745|1730|1675|1605|1605|1555|1450|1430|1410|1375|1360|1355|1345|1345|1320|1310|1310|1300|1320|1340|1340|1345|1325|1305|1290|1280|1280|1215|1270|1270|1295|1275|1240|1270|1250|1220||1205|1195|1205|1200||||1200|1215|1195|1220|1240|1235|1260|1250|1235||1220|1215|1210||1245|1220|1190|1195|1215|1230|1315|1335|1425|1410|1385|1375|1380|1365||1305|1280|1270|1300|1220|1170|1130
06862|1116267|/equities/phapros|JKSE|1280|1280|1290|1290|1265||1265|1265|1280|1275|1285|1310|1330|1350|1290|1360|1380|1395|1400|1400|1400|1415|1425|1415||1385|1370|1405|1370|1310|1330|1305|1275|1120|1155|1240|1330|1425|1530|1640|1725|1725|1850|1985|2130|2290|2460|2540|2010|1890|1875|1855|1705|1705|||1665|1650|1650|||1650|1700|1745|1800|1805|1800|1790|1700|1820|1955||2100|1695|1655|1655|1565|1520|1535|1590|1585|1590|1590|1580|1575|1590|1580|1595|1595|1565|1575|1565|1530|1510|1490|1495|1485|1520|1480||||1525|1550|1570|1550|1630|1655|1640|1630|1610|1555|1550|1450|1505|1520|1510|1510|1485|1450|1350|1330|1430|1520|1170|1145|1190|1225|1300|1345|1360|1400|1400|1400|1300|1395|1500|1515|1515|1445|1500|1555|1505|1590|1680|1745|1760|1775|1800|||1770|1810||1800|1800|1800|1885|1925|1660|1760|1415|1310|1355||1335|1435|1540|1655|1775|1675|1235|1125|1110|1115|1125|1110|1110|1115|1130|1105|1065|1145|1230|1290|1290|1300|1285|1235|1135|1095|1105|1095|1070|1020|1000|1000|1000|990|975|1045|1095|1040|1015|1000|1010|1000|990||1005|990|1005|995||||980|985|1000|1005|1000|1000|1000|1055|995||965|965|980||950|965|960|920|905|950|935|930|930|950|960|960|945|940||940|940|935|910|945|965|950
06863|101254|/equities/pikko-land-dev|JKSE|53|52|52|51|50||51|52|53|51|53|52|53|53|52|52|51|52|52|52|52|53|50|51||51|50|50|50|51|51|51|50|50|50|50|51|51|51|51|51|51|51|50|51|51|51|52|50|51|50|50|50|50|||50|53|52|||51|54|56|56|54|57|57|58|57|54||55|55|53|51|51|52|51|54|54|54|51|50|51|51|50|53|53|53|54|53|52|52|52|52|51|53|52||||54|53|53|55|55|55|53|54|54|58|51|52|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||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|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|1045|1045|1045|1060|1060|1060|1100|1050|1050|1050|1045|1050|1060|1050|1030|1005|995||1050|1080|1080|1005|1080|1075|1065|1065|990|975|990|1000|995|1000|995|985|1000|1030|1035|1000|990|925|900|960|975|1045|840|885|840|||745|700|630|||650|650|615|620|600|610|580|575|570|570||565|600|570|580|570|570|595|550|560|600|600|600|605|560|590|575|600|585|585|575|585|575|605|575|580|575|575||||575|580|575|575|575|600|565|580|570|570|570|570|580|585|545|540|540|540|540|540|545|540|540|545|565|560|570|550|545|500|500|480|444|454|476|476|505|535|500|450|390|312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06865|101255|/equities/pioneerindo-go|JKSE|5050|4890|5000|4550|4410||4410|4310|4170|4170|4100|3990|3900|3900|3770|3770|3710|3650|3570|3500|3510|3460|3460|3410||3350|3350|3530|3500|3450|3400|3340|3350|3310|3300|3200|3150|3050|3000|3000|2900|2790|2850|2800|2800|2520|2470|2520|2600|2790|3000|3220|3460|3710|||3710|||||||||||||3980|4240|||4240|4550|4550|||||||||||||||||||||4790|4800|||||||||4800|4800|4900|||||||||||4680|4670|4700|4730|4740|4750|4750||4800|4900|4830|4920|4940|4950|4930|4950|4950||4950|5000|5050|5125|5150|5100||||5100|5150|5150|||||||||5275|||5300|||5175||5200||4720|||5000|4000||3750|3500||3500|||||||3250|3490||||3500|||||||||||||||3650||||3620|||||3700||||||3620|3630||||||||3900|3900||||||4000|4240||||||||||||||||
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|42|42|40|44|43||47|52|57|63|70|77|72|80|88|97|107|99|109|121|134|148|164|||167|156|145|134|127|127|121|110|95|91|90|89|90|94|98|94|90|90|87|96|93|98|98|101|98|97|105|100|95|||100|103|97|||105|101|105|108|110|114|114|110|116|117||121|125|123|123|123|125|126|134|132|121|110|110|110|114|118|124|132|134|140|155|168|174|193|202|218|240|240||||264|280|276|258|276|278|278|274|256|244|234|238|250|254|256|240|228|222|214|200|192|187|181|178|168|167|166|151|148|135|123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06867|101256|/equities/plaza-indonesi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||2450|2450|2540|2540|2450|2450|||2450||2550|||2500|2500|2500|2520|2520|2500|2460||2460|2510||2490|2510|2500|2500|2450|2490|2500|2500|2490|2470|2490|2490|2500|2570|2590|||2490|2500||2500|2500||2590|2490|2490|2490||||2500|2490|2500|2530|2490|2490|2490||2490|2490|2510|2600|2600|2500||2510|2500|2490||||2500|2550|2500|2390|2500||2400|2400||2400|2390|2350||2450|2500|2410|2400|2500|2480|2490|2400|2400|2410|2500||2400|||2400|||2500|2540||2390||2400||2400|2520|2700||2400|2400|2300|2300||2390|2390|2390|2420|2420|2390|2390|2400|2360|2350|2340|2500|2500|2350|2460|2640|2390|2330|2330|2320|2300||2300|2350|2350|2350|2310|2310|2310|2350|2350|2300|2310|2250|2350|2330|2200|2120||2090|2080|2100|2140||||2050|2090|2140|2050|2200|2300|2260|2280|2280||2330|2260|2300||2290|2280|2420|2410|2500|2520|2700|2630|2600|2580|2470|2580|2450|2370||2360|2400|2400|2360|2500|2600|2710
06869|1117907|/equities/pollux-investasi|JKSE|830|790|820|830|830||810|825|810|805|785|755|780|800|810|795|820|785|790|800|815|795|775|785||800|800|825|780|820|815|785|820|800|835|800|840|785|785|815|805|785|815|820|815|810|810|820|820|805|825|805|820|800|||800|785|810|||840|795|825|830|850|860|820|820|830|820||825|805|800|850|865|925|990|970|960|975|970|990|975|980|970|955|935|950|980|980|980|1000|1000|1000|975|970|1000||||955|1005|965|1005|1000|980|965|975|970|990|950|995|985|995|950|995|990|1030|1040|1040|1030|995|985|975|1000|940|1010|1050|1030|1040|980|925|925|945|980|985|945|965|1025|1025|1030|1100|1025|1000|1020|995|1000|||935|995||1065|1130|1030|1080|1160|1165|1100|1090|1080|1065||1105|1080|1075|1065|1075|1155|1165|1090|1085|1105||1165|1095|1095|1175|1170|1090||1110|1115|1095|1130|1160|1120|1200|1120|1165|1105|1120|995|1010|960|960|900|870|870|860|865|930|920|925|915|980||960|960|965|1020||||1050|1015|1025|1100|1000|1000|1005|1065|1145||1200|1055|1075||1085|1110||1170|1050|1115|1195||1065|1145|1095|900|930|970||1015|990|960|980|1040|1000|1020
06870|1088678|/equities/pollux-properti|JKSE|5375|5700|5600|5600|5025||4900|4930|4970|4900|4430|4260|3740|3720|3750|3670|3620|3620|3580|3560|3680|3770|3830|3800||3760|3760|3590|3770|3810|3810|3850|3810|3830|3790|3880|3820|3980|4020|4050|3940|4060|4080|4050|4150|4210|4290|4270|4120|4100|4190|4200|4340|4240|||4370|4390|4400|||4530|4450|4600|4670|4860|4800|4980|5350|4590|4550||4620|4540|4750|4760|4660|4510|4510|4680|4600|4620|4660|4620|4690|4700|4650|4690|4610|4650|4690|4430|4420|4650|4900|5000|4890|5250|5625||||6025|5750|4330|4240|4550|4890|5150|5275|5500|5900|6325|6775|7275|7800|8375|9000|9450||||||||||||9100||7925|6675|5400|5200|4360|3660|3620|3580|3600|3600|3600|3630|3700|3730|3610|3750|3690|||3690|3710||3790|3780|3770|3850|3590|3660|3400|3610|3730|4000||4000|4110|4310|4280|4260|4310|4300|4330|4330|4400|4440|4460|4750|5100|5050|5300|5300|5275|5450|5625|5500|5500|5850|5875|5550|5900|6000|6050|6150|6275|6325|6400|6425|6200|6450|6525|6800|6950|7000|7050|7300|7500|7300||7825|7050|7575|8125||||8725|9100|8850|8675|8100|8075|7800|6975|6050||5575|5100|4740||4420|4750|5100|5475|5875|5900|6325|6350|6825|6375|6350|6825|7325|7850||8200|8375|8600|9075|8800|9450|10150
06871|101548|/equities/polychem-indon|JKSE|186|192|194|186|185||186|174|173|172|173|173|173|174|173|172|171|171|170|167|172|170|176|175||169|169|173|174|168|162|162|156|140|147|157|164|175|185|196|200|185|194|206|210|216|216|216|228|196|194|192|204|218|||234|248|228|||170|174|157|156|154|151|153|154|151|151||153|153|155|151|148|140|148|155|151|149|149|145|145|146|146|141|140|141|143|141|143|143|142|143|137|141|134||||134|129|135|137|139|137|141|142|139|138|133|132|138|131|125|120|119|117|120|118|116|114|114|110|115|112|116|116|115|116|117|118|112|120|126|124|123|120|122|120|120|118|115|111|112|107|107|||106|105||106|103|104|104|99|103|99|103|100|107||115|116|111|109|100|101|100|102|101|104|103|103|102|103|100|100|103|104|104|100|100|100|100|98|100|101|106|102|103|103|105|110|103|103|95|98|100|106|100|98|95|92|91||90|87|86|85||||80|78|80|81|86|87|92|95|97||99|99|98||99|97|97|97|97|99|96|99|101|101|99|99|102|102||102|100|104|103|100|97|90
06872|1097904|/equities/pool-advista-finance|JKSE|152|148|143|138|134||135|137|137|136|134|134|134|132|140|147|144|147|144|135|144|152|163|175||188|202|189|140|99|69|74|79|84|90|96|103|110|118|103|110|118|126|135|145|155|163|162|173|186|200|214|230|||||||||||||||||184|||180|136|95|58|50|51|54|57|53|52|51|50|50|50|50|50|50|50|51|54|53|52|52|52|54|54|54||||51|54|53|52|54|53|53|53|51|53|52|52|51|50|50|50|50|50|50|51||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|||51|50||50|50|51|51|51|51|50|50|50|50||51|51|50|51|50|50|50|51|51|52|52|52|53|51|51|52|51|53|56|52|51|52|51|51|50|50|51|50|51|52|50|52|53|54|54|54|53|52|54|52|54|54|54||54|58|60|64||||68|68|55|56|60|64|68|69|74||79|72|77||76|80|81|67|52|53|52|52|53|53|52|52|50|50||51|51|52|52|51|50|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|218|214|210||208|200|208|206|212|218|220|218|214|224|218|222|224|218|222|222|224|218||220|208|216|216|204|200|200|199|185|188|202|196|210|224|240|252|238|254|272|272|262|276|274|278|274|266|252|264|244|||260|270|268|||256|274|286|284|268|256|254|254|258|254||256|254|256|248|230|214|226|238|238|236|222|216|208|202|200|202|196|191|190|195|185|182|181|179|178|172|171||||175|181|181|184|181|179|181|168|162|169|169|181|144|144|142|140|139|138|136|134|133|132|133|132|137|142|147|149|152|156|156|154|139|149|160|165|165|167|170|173|170|171|176|171|170|170|171|||175|177||175|175|175|172|170|174|176|166|160|162||174|177|177|181|188|193|192|189|200|200|200|196|193|194|194|196|196|195|196|196|191|188|190|185|195|195|196|194|196|200|202|198|185|179|171|183|196|199|212|208|208|202|195||192|194|194|187||||182|171|168|156|156|147|148|146|141||136|135|130||129|128|125|125|126|127|124|125|130|129|123|127|127|122||119|126|124|110|105|93|92
06875|953597|/equities/pp-properti-tbk-pt|JKSE|78|79|80|78|77||76|75|77|76|78|80|83|83|77|76|77|78|78|78|79|79|80|79||79|78|78|75|75|72|73|71|67|71|76|75|80|85|89|93|89|93|100|100|101|98|97|99|99|98|93|90|88|||94|101|98|||101|108|115|115|112|112|112|115|115|113||112|105|103|108|98|92|92|93|95|91|71|67|53|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|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|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|50||51|54|50|50|50|50|50
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|262|280|262|264|244||262|262|260|278|278|270|270|270|258|268|246|260|260|258|276|254|272|270||280|300|290|280|262|262|250|248|230|236|238|230|240|238|244|248|256|244|242|238|238|240|248|250|238|238|238|238|234|||244|246|238|||222|230|230|236|236|236|232|232|236|226||226|220|224|214|210|216|218|214|220|216|212|220|226|230|230|238|232|230|232|222|220|224|216|212|226|222|216||||224|224|226|224|238|230|240|252|254|254|250|260|260|250|260|254|244|254|272|280|286|290|286|286|290|282|284|280|280|258|240|220|218|234|250|258|250|250|266|254|254|272|282|286|288|294|302|||296|312||334|340|334|356|358|370|370|366|356|342||362|368|392|366|350|346|322|320|344|344|368|392|376|364|320|260|208|155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06877|101258|/equities/prasidha-aneka|JKSE|139|137|138|134|137||129|127|127|118|115|105|111|111|108|110|112|107|106|107|105|105|112|100||98|97|99|99|105|102|105|97|96|100|101|107|108||113|115|111|115|110|111|111|108|107|114|121|129|120|121|130||||130|116|||121|118|120|120|127|120|121|119|116|114||117||117|117|116|116|110|115|111|103|103|107|107|111||111|105|110|106|106|109|109|104|103|103|101|99||||99|101|100|99|101|106|110|105|107|115|123|102|98|98||103||103||107|112|103|103||||103|101||105||112|||103||106|101|108|109||105|101||||101|||100|102||106|113|106|113|113|108|94|100|||||||||||100||99|103|106||||113|113|114|119||127|136||||||||132|128|120|128|119|127|111|114|114||115|114|113|114|||122|112|120||||122|110|118|116|124|126|135|130|131||118|117|107||115|123|118||118|118|123|112|109|106||111|111|116||||123||109|117|121
06878|1096064|/equities/pratama-abadi-nusa|JKSE|7.105|7.034|7.034|6.963|7.46||7.389|7.389|7.034|7.46|7.176|7.389|7.389|7.318|7.531|7.389|7.389|7.531|7.105|7.46|7.957|7.105|7.389|7.673||7.673|7.531|7.744|8.028|7.886|8.028|8.241|7.389|7.318|7.176|7.602|7.46|7.531|7.105|7.46|7.957|7.815|8.028|8.099|7.602|7.602|7.744|7.46|7.886|7.957|8.028|7.957|8.099|8.17|||7.886|7.46|7.602|||8.028|8.099|8.17|8.241|7.744|7.815|7.886|7.886|7.815|7.815|||7.815|7.886|7.673|7.815|7.957|7.886|7.815|7.815|7.673|7.744|7.815|7.957|7.744|7.815|7.673|7.744|7.673|7.531|7.46|7.247|7.46|7.46|7.176|7.034|6.963|7.46||||7.176|||7.176|||7.318|7.318|7.105||7.105|7.247|7.105|7.105|7.105|7.247||6.892|||7.389|7.389|5.897|6.039|5.755|5.684|5.257|5.613|5.684|6.11|6.039|6.465|6.892||6.892|7.318|6.536|6.536|6.892|6.892|6.892|6.892|6.323|5.684|5.4|4.76|5.044|||4.973|4.831||4.618|4.476|4.05|3.765|3.979|3.979|56|55|55|58||58|58|58|58|58|58|59|59|59|60|60|60|57|57|61|59|57|60|60|57|55|55|57|58|58|60|60|57|61|57|57|61|65|68|66|65|65|68|70|67|70|71|70||71|71|70|69|||||65|58|57|61|62|65|65|69||70|70|70||66|70|70|70|66|70|70|70|70|72|76|72|73|70||74|68|73|73|75|70|70
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|1530|1540|1545|1560|1555||1575|1595|1615|1665|1785|1885|1940|1910|1925|1995|1845|1765|1630|1625|1655|1620|1565|1490||1495|1365|1330|1275|1255|1265|1290|1275|1220|1255|1255|1195|1230|1245|1275|1320|1275|1265|1330|1300|1230|1185|1195|1220|1235|1210|1160|1090|1075|||1040|1095|1070|||1070|1100|1095|1095|1100|1085|1115|1160|1095|1095||1085|1070|1055|1080|1100|1095|1085|1090|1100|1100|1140|1145|1165|1180|1180|1220|1270|1365|1170|1130|1200|1225|1200|1105|1105|1100|1165||||1250|1330|1325|1315|1355|1385|1410|1450|1460|1485|1385|1390|1385|1385|1395|1370|1310|1305|1315|1315|1235|1200|1140|1130|1165|1165|1180|1150|1140|1145|1165|1140|1035|1095|1170|1185|1095|1175|1225|1220|1310|1405|1510|1615|1570|1550|1520|||1525|1585||1610|1515|1610|1625|1620|1630|1610|1595|1555|1475||1520|1490|1515|1490|1485|1520|1475|1530|1480|1495|1485|1385|1305|1110|1075|1075|1075|1070|1050|1065|1055|1055|1035|1005|1010|1040|970|920|890|885|905|925|950|925|915|925|930|940|925|925|865|850|810||780|770|770|775||||785|800|785|790|805|825|850|780|785||780|770|740||650|650|650|625|655|690|665|700|700|700|605|605||605||605|605||570||605|605
06880|101550|/equities/prima-alloy-st|JKSE|139|139|139|140|147||147|147|158|149|150|152|141|150|139|142|142|139|145|155|156|147|151|151||147|150|148|148|140|140|140|136|144|145|152|153|157|159|147|156|147|147|140|137|132|130|130|122|119|122|122|120|115|||122|122|122|||118|122|130|122|122|124|113|120|117|125||121|121|117|120|120|118|119|119|125|116|118|118|117|121|114|121|121|114||121|111|111|113|110|106|112|||||111|110|111|115|111|110|115|114|114|110|112|114|119|112|115|106|111|105|106|109|105|110|116|116|124|117|125|124|120|128|121|129|117|118|120|120|124|113|121|123|118|119|122|120|118|122||||116|118||125|133|121|104|103||109|109|115|111||116|105|105|108|116|120|128|132|119|119|104|111|108|107|114|114|112|119|127|136||146||142|142|149|151|161|162|164|166||||178|||180|170|159|154|165|140||150|147|147|157|||||168|157|157|147|157||148|146||147||157||||158|147||158|149|136|140|140|150|146|156|152||153|158|154|160|167|151|150
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|260|270|264|280|278||274|280|294|314|316|316|316|338|336|342|348|344|338|346|352|360|360|374||370|360|364|364|314|336|360|386|414|444|476|510|545|468|382|382|354|368|392|420|444|372|400|404|434|466|486|484|520|||555|595|620|||665|710|760|730|580|570|610|655|700|705||695|498|390|382|410|438|422|422|400|398|420|444|432|460|494|530|565|605|525|418|418|406|332|332|270|216|232||||244|244|244|258|274|294|294|316|338|362|272|292|||312|290|308|322|346|372|396|400|348|||348|278|298||298|320|320|342|||348||||348||348|374||||374||||||374|354|346|346|350|314|336|360||386||354|360|358|288|224|214|210|210|||196|186|200||||||||202|204||200||204||216|202||202|202|||216|216|212|208|196|183|192|204|204||218|206||204||||192|206|216|206|220|218||204|202||200|206|202||206|206||208||218|204|218|212|224|222|216|212|226||222|208|222|238|228|228|218
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|95|96|97|97|98||97|101|103|102|105|107|108|109|109|110|110|110|109|109|110|109|114|119||118|118|117|116|117|115|111|109|105|106|107|105|113|125|138|141|129|129|129|130|121|134|148|158|148|147|150|151|150|||152|156|157|||157|163|165|165|166|167|168|168|167|167||167|170|172|176|177|175|175|185|185|184|185|198|220|244|270|296|290|290|290|296|298|306|302|300|300|300|292||||290|276|270|250|276|306|338|366|364|332|310|290|290|292|292|302|290|290|294|276|266|264|254|250|248|228|232|234|236|238|222|220|195|212|232|234|236|228|224|214|200|202|204|200|200|202|197|||197|193||193|193|191|191|198|199|199|198|192|191||187|178|179|169|161|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|3620|3610|3680|3500|3350||3300|3310|3300|3330|3300|3300|3360|3290|3290|3340|3360|3360|3370|3370|3350|3350|3350|3350||3310|3300|3260|3380|3380|3360|3360|3330|3350|3340|3250|3370|3330|3350|3380|3380|3310|3330|3340|3290|3260|3260|3370|3390|3370|3330|3370|3370|3280|||3250|3460|3400|||3400|3460|3400|3500|3550|3560|3550|3550|3550|3480||3520|3500|3480|3480|3400|3320|3300|3330|3320|3340|3250|3220|3160|3120|3130|3090|3090|3090|3100|3130|3150|3100|2980|2900|2850|2840|2760||||2740|2800|2790|2800|2850|2880|2800|2740|2860|2840|2820|2820|2820|2810|2800|2740|2730|2710|2710|2780|2910|2900|2950|2850|2940|2970|2980|2970|2960|2980|2980|2990|2920|2910|2990|2990|2980|2980|2990|3000|3070|3080|3100|3050|3060|3060|3000||||3000||3030|3000|2990|3000|2970|2990|3010|3000||3000||2970|3070|3090|3100|3000|3010|3060|3040|2980|3000|2960|3070|3100|3150|3200|3200|3200|3220|3130|3130|3140|3100|3120|3140|3170|3170|3180|3120||3110|3140|3140|3120|3140|3090|3110|3130|3160|3120|3110|3130|3130|3120||3130|3140|3130|3100||||3200|3200|3200|3150|3110|3180|3180|3160|3180||3230|3130|3300||3400|3380|3340|3280|3310|3230|3150|3100|3130|3190|3210|3340|3310|3310||3550|3300|3070|3070|3000|3000|3100
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|74.975|67.946||71.07|75.756|||75.756|76.147|67.946|72.632|71.851|74.194|72.242|76.537|68.337|72.632|61.698|65.994|65.994||65.994|65.994|64.432||68.337|71.851|71.851|60.136|61.308|63.651|67.946||68.337|55.841|56.231|59.746|63.651|67.556|71.461|59.746|62.87|62.87|64.432|69.118|74.194|67.165||70.68|70.68|71.07|67.165|67.556|70.289|||||71.851|||||73.023|73.413||73.023|||376|376||344|366|366||392|420|||||428||||||||||||424||430|346||||||348|||||||||||||358||||||||360||||340|338|350|376||||370|370|332|278|276|294|312|332|344|348|368|372||398|||||||||||398|400||350||||350|||||350|350|370|380|||||||||||||||388||358||384||364|386|340||340|340|360|||296|318||340||340|340||340||||354|334|334|350|360|360|370|384|||||||386|350|320|320|300||||||||280|||280|||||280|
06887|101259|/equities/provident-agro|JKSE|328|328|334|342|326||324|324|324|326|326|324|328|326|326|326|326|320|324|314|328|328|330|330||332|326|328|326|322|310|320|326|310|296|300|306|322|330|344|348|342|340|340|350|350|350|350|354|358|354|350|350|340|||342|360|350|||338|330|324|318|324|322|322|326|322|328||334|320|318|316|312|308|310|300|302|302|306|308|310|310|308|306|310|312|312|312|310|310|288|304|326|342|332||||354|330|282|268|266|268|266|270|264|270|264|264|274|268|264|260|250|248|242|240|244|244|254|244|258|260|260|260|258|236|246|252|236|252|270|282|282|272|280|280|278|280|290|290|286|290|288|||290|280||280|290|282|266|260|252|238|232|230|226||228|236|230|204|187|185|183|185|196|180|186|185|180|184|195|188|187|188|194|181|191|184|191|195|197||195|195|191|190|190|178|177|186|190|199|199|200|200|200|185|185|187||199|168|171|183||||196|172|171|170|||180|180|||||180||186||||186||186|186|200||192|192|192|206|||218|220|186||198|198
06888|101588|/equities/star-petrochem|JKSE|100|100|100|95|96||93|91|87|84|83|80|79|77|79|82|80|82|86|89|92|87|87|93||90|92|91|89|85|86|91|92|91|97|92|93|92|94|94|97|98|96|94|93|94|95|95|101|101|100|106|105|100|||100|105|104|||96|101|102|109|109|110|95|93|99|104||107|111|105|106|110|105|110|110|109|110|113|112|111|113|105|100|96|103|104|108|110|102|109|102|109|112|118||||120|125|127|125|121|122|126|130|120|120|117|119|122|120|121|122|125|127|121|117|118|120|125|124|126|128|125|132|127|130|132|128|120|125|129|121|125|128|||131|129|130|130|139||139||||131||140|150|140|141||147|135|145|125|131||121|118|119|119|121|130|130|130|122|130|120|129|122|124|133|125|131||137|132|134||129|128|135|126|132|134|133|136|130|136|132|131|132|130||129|135|135|137|136|138|||130|136|||||132|130|138|138|137|130|133|130|137||130|139|138||138|134|133|132|138|131|131|130|133|138|133|137|137|135||133|134|133|133|132|132|135
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|61|61|59|59|59||63|67|57|56|55|57|58|56|56|55|55|55|56|55|56|58|59|60||58|56|56|55|54|55|54|55|55|55|55|55|59|62|66|62|61|59|63|56|55|56|55|55|58|58|54|57|61|||65|69|74|||64|57|54|52|51|52|51|51|52|52||52|51|50|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|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|52|55|59|63|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50||50||50||50|50|50||50|50|50|50|50|50|50
06890|1075239|/equities/pt-dafam-property|JKSE|170|179|169|168|175||181|184|192|200|200|200|186|187|145|146|145|140|140|147|145|145|145|152||154|154|151|159|158|168|171|171|175|166|165|174|168|173|174|160|166|173|170|181|180|183|186|169|181|176|185|198|202|||206|194|204|||200|204|210|224|196|198|206|208|212|210||216|218|224|220|214|228|230|234|226|240|240|240|240|242|246|254|248|262|246|250|266|270|274|282|298|310|||||266|286|288|308|308|330|326|322|340|320|308|328|330|328|288|306|328|326||350|326|350|346|304|326||348|326||340|340|346|||||354|354|378|346|||340|340|340|340|348||||346|||328|328|318|314|308|330|322|||||||326|||300|322|346|||||||340|330|302|320|342|292|312|334|||||298|320|326|284|284|304||326|348|330|354|344|366|374|346|372|||400|390|390||||390|380||380|||366|374|390||390|400|396||420|400|||418||420||||408|372||354||374|300|322|||346|348
06891|1097269|/equities/pt-jaya-bersama|JKSE|262|264|270|266|260||260|260|260|258|262|274|262|258|258|256|256|256|262|268|276|272|276|270||266|264|262|272|268|264|270|262|232|244|262|276|282|286|300|302|296|294|300|318|332|344|350|350|358|360|352|334|358|||384|412|426|||426|454|476|466|466|472|464|450|470|476||424|360|354|368|356|340|318|328|310|306|300|296|300|302|296|292|266|278|278|288|282|280|278|278|280|280|276||||276|280|286|282|284|290|290|292|284|282|282|260|254|250|246|252|250|268|244|226|230|232|236|238|214|228|242|254|266|266|280|264|276|296|310|320|320|318|322|326|318|324|328|322|316|334|330|||338|330||346|362|362|362|314|306|302|298|320|342||364|382|390|382|396|406|428|428|434|432|448|422|424|430|440|440|446|468|484|482|482|492|496|488|486|500|484|520|550|590|600|560|494|468|494|530|565|585|550|540|520|545|472||416|418|406|398||||398|392|386|384|384|382|400|420|400||400|392|380||378|372|376|372|382|374|368|378|392|384|382|400|390|364||390|418|448|480|515|412|330
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|630|630|620|570|565||560|560|565|580|590|600|615|620|615|635|630|615|625|615|650|675|660|645||635|630|630|635|580|570|590|555|525|560|600|640|685|735|785|715|560|535|515|505|510|530|525|520|540|500|505|520|496|||530|550|580|||550|585|535|525|525|515|466|432|430|428||428|422|414|424|418|402|400|424|432|432|434|418|418|418|416|416|400|396|398|398|384|384|382|380|376|378|372||||378|376|380|376|382|386|388|386|390|386|390|386|384|386|380|382|374|374|364|368|374|372|368|368|374|372|378|392|388|392|396|396|354|380|404|414|414|404|422|422|412|414|428|432|440|430|416|||412|404||404|396|420|420|418|418|408|394|390|402||428|426|424|422|424|434|432|428|436|436|428|426|416|420|426|428|428|432|430|428|422|420|448|466|474|472|476|452|434|428|418|416|400|388|360|382|410|414|390|360|358|340|318||326|324|314|310||||310|310|308|314|324|322|320|306|280||298|296|290||300|298|300|296|298|302|284|294|304|316|310|320|320|298||310|294|292|290|274|258|264
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|50|50|50|50|50||||50|50|50|50|50|50|51|51|51|50|52|51|53|56|52|52|51|51|52|51|50|50|50|50|51|51|52|53|54|55|57|55|50|52|54|56|56|54|57|60|55|52|53|53|54|53|53|||54|53||52|53|54|53|52|52|53|53|52|52||52|55|59|63|54|52|52|53|55|58|58|58|57|58|60|60|60|62|62|62|63|64|61|63|66|68|69|69|72|71|72|69|71|76|81|87|73|65|65|65|69|58|||62|66|70|75||||80|86|92|98|105|112|120|128|137||147|157|168|||||||||||||||||||||||
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|780|795|780|790|785||780|775|805|775|775|810|760|760|745|790|775|755|755|750|770|740|735|735||730|740|735|720|720|705|685|675|640|660|670|705|710|715|710|745|740|745|760|770|790|800|755|755|780|770|780|770|755|||800|800|810|||770|810|830|815|815|820|820|820|790|810||775|720|715|725|715|690|735|750|750|745|745|745|735|720|685|680|640|635|620|625|620|595|615|615|600|610|610||||620|615|615|610|615|630|610|640|630|610|600|600|585|575|575|585|575|580|575|575|580|590|590|580|570|565|580|570|575|585|595|585|540|580|610|620|620|600|625|620|615|620|650|635|635|640|635|||625|620||620|615|615|620|595|595|595|590|585|585||615|635|630|640|640|645|650|635|640|660|660|675|670|680|685|680|670|665|695|695|745|790|785|810|825|870|880|870|855|840|830|845|830|805|745|800|815|850|820|725|715|710|705||710|710|710|690||||680|675|680|680|680|680|695|675|645||620|615|600||610|610|610|600|600|605|575|605|600|575|560|560|560|540||500|530|560|555|565|535|560
06895|101578|/equities/sierad-produce|JKSE|1410|1400|1400|1390|1490||1305|1300|1220|||1220|1220|1220|1210|1150|1205|1205|1205|1200|||1255|||1255|1290|1230|1270|1270|1250|1315|1250|1250|1300||1300|1300|1295|1305|1305|1300|1310|1305|1370|1350|1400|1395|1395|1300|1300|1395|1495|1485|||1400|1200|1250|||1340||1205|1220|1170|1215|1215|1200|1200|1290||1280|1275|1285|1250|1165||1165|1200|1135|1165||1165|1190|1070|1115|1120|1120|1120|1115|1100|1135|1135|1120|1175|1230|1200|1120||||1120||1175|1175|1260|1185|1150|1120||1185||1190|1120||1120|1150|1090|1090|1090|1120|1120|1120|1055|1120|1095|1000|1060|1110|990|1040|1035|1045|970|990|1055|1050|1120|980|1010|1010|1085|1165|1250|1155|1150|1050|1065|||1065|1080||||1150|1055|970|970|1000|970|970|||1040||1040|1040|1010|980|970|970|970||990|1000|1010|1010|1085|1025|1100||1100|995|980|1050|||1050|1100|1100||1100|1160|1210|1210|1180|1165|1250|1250|1230||1195|1280|1290||1200||1210||1300|1200||||1175|1060|1120|1100||1100||||||1090|||1090|1025|1025|1025|980|935|925|990|865|825|800|745|785|800||735||785|840||850|720
06896|1076784|/equities/pt-surya-pertiwi|JKSE|488|488|488|488|484||490|496|496|496|496|500|500|494|494|498|496|490|494|494|498|498|498|498||515|520|530|515|500|500|498|480|466|454|466|498|535|520|535|550|520|545|565|580|570|590|540|560|560|580|570|585|580|||585|600|605|||580|605|590|545|520|520|520|545|545|540||505|505|498|498|500|494|484|460|452|450|448|432|452|440|428|424|402|400|400|398|396|400|398|400|400|400|400||||400|400|400|398|398|404|402|400|400|400|394|398|390|400|402|404|408|404|420|430|430|412|426|394|418|430|424|438|436|434|434|410|400|408|438|452|448|450|454|456|450|468|456|446|442|440|440|||438|436||434|436|438|414|408|402|392|420|450|454||468|476|476|478|478|488|486|488|488|490|490|490|484|488|492|492|494|494|496|494|494|496|496|494|496|492|500|496|520|515|530|525|500|515|496|505|510|535|530|505|490|478|478||480|490|498|510||||515|520|505|540|500|505|510|525|525||535|525|500||505|510||515|505|525|555|595|535|510|530|545|585|535||540|565|550|575|575|565|
06897|101251|/equities/p-tempuran-ema|JKSE|145|140|136|135|134||127|128|130|130|131|131|133|135|132|137|135|132|128|121|121|118|120|118||117|116|122|121|122|120|122|120|112|114|121|121|114|121|125|126|120|124|131|129|129|133|134|137|137|138|133|137|131|||133|142|137|||130|133|131|126|126|130|128|132|126|126||128|125|121|119|121|121|119|119|126|128|124|124|124|119|118|117|116|114|115|116|115|113|114|111|108|115|110||||108|107|105|105|107|107|108|105|106|107|107|105|105|107|107|107|105|105|105|105|108|108|107|100|101|99|100|101|102|102|101|102|95|102|108|107|109|110|112|112|111|111|114|111|113|109|108|||108|106||108|108|107|106|105|110|107|104|102|104||110|117|116|116|104|102|102|101|100|102|103|100|104|103|103|110|115|119|120|124|125|122|119|117|122|121|124|121|121|121|118|117|108|112|105|105|102|102|105|98|95|91|90||89|89|89|85||||88|90|88|86|87|85|90|92|91||90|90|93||96|95|95|99|95|98|100|90|91|96|92|93|86|83||84|86|92|93|81|74|79
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|342|340|360|378|380||376|358|360|306|328|304|310|310|308|306|310|302|300|290|302|280|260|240||242|230|240|230|226|232|232|232|210|224|228|244|262|272|292|308|274|274|294|300|318|326|320|342|366|392|420|450|424|||422|450|416|||430|462|482|442|432|430|390|336|304|290||280|294|316|318|320|318|316|310|312|310|316|318|318|310|310||310|296|296|316|308|298|314|288|288|286|288||||272|256|246|260|264|266|260|258|260|244|230|206|208|210|210|196|180|181|161|170|160|156|166|166|169|156|164|161|172|184|160|159|156|166|163|160|164|163|165|172|180|192|188|192|181|192|170|||180|188||185|187|200|190|169|169|179|188|182|192||204|180|182|190|172|182|182|182|168|162|156|145|149|160|160|165|171|183|196|210|171|165|175|174|181|191|185||197|204|216|222|234|250|222|176|189|186|186|196|210|222|222||234|234||248||||||||260|||260|197||196|196|||196|196||210||198||||212|202|196|210|206||220|234|214|214||216|232
06899|1123886|/equities/pt-wahana-interfood|JKSE|258|254|258|258|254||256|268|270|248|248|248|256|266|276|290|270|240|256|274|294|314|336|360||386|414|444|476|510|432|464|408|438|470|505|540|580|620|498|535|555|595|635|680|730|590|630|675|725|775|740|795|655|||700|750|805|||865|695|745|800|855|805|865|930|965|950||905|895|960|890|890|920|925|920|915|910|880|910|905|900|895|900|900|900||900|925|925||925|925|||||||925|925|925|925|960|965||980|985|980|925|975|945|945|905|905|910|860|860|855|860|910|860|915|915||900|900|890|880|840|810|810|855|855|850|770|735|740|735|780|750|780|755|||||755|750||745|745|750|750|750|755|745|705|750|760||775||785|780|780|775|780||785|780|775|760|800|810|810|745|760|775|785|760|790|785||800|||810||830|855|865|840|900||830|||805|865||865|730|780||770|780|740|790||||800|800||||||775|830||830||860||||||||||||820|820||820||880|||850|835||825
06900|101260|/equities/pudjiadi---son|JKSE|374||||400||400|||||414|444|||||440||454|||482|468||484||488|515|545|585|615||615|660||700|750|745|745|795|845|860|910||955|1020||||1025||||||||1070||||||1070|1075|1075||||1100||1100||||||1125|980|790|||||790||||||||790|770|800|600|640|685|||||||||||||||||735|735|790|840|||890|||||||||||||||||||||||||||||||||890|||||900|||||||||||||915|||850|850|675|565||540|||||||||||||||||515|550|590||||545||||||570|||||||||||555||||||540||||||||||||||||570|||||550|550|560|600|
06901|101551|/equities/pudjiadi-prest|JKSE|280|298|314|252|266||258|250||250|260|256|268|284|292|290|310|304|282|302|274|212|208|216||212|224||226||222|||234||236|212||222|226|220|||234|224|222||232|228|220||218|216|216|||230|226|226|||232|246|244|246||218|||232|||222|220|208|206|218|220|220|220|220|216|226|206|218|226|214|210|210|208|208|208|||||206||196||||206|||||||206|199|194|192|||192|||||||204|206|||210||218|220||||200||212|224|||||208|||||||||||||||220|220|220|234||||||||220|226|226||226|228|244|252|252||250|250|266|246||242|240|||248|248|||242||260|244|244|250|260|240|230|246|228|224|218|||||||||220|228|||||242|260||||||||278||222||238|204|||||196||||208|||||||||||
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|246|242|242|238|238||236|234|234|232|232|232|234|232|230|232|232|230|230|232|230|230|234|230||228|224|224|220|218|218|216|216|212|212|214|220|228|216|224|230|228|220|230|238|240|246|246|246|246|242|238|242|244|||246|248|246|||232|246|248|248|248|248|246|254|246|242||242|242|236|250|264|260|260|266|270|262|248|246|244|242|246|248|248|240|234|232|224|216|214|212|212|214|214||||222|224|222|220|230|232|228|228|232|234|228|230|230|232|228|222|210|200|199|191|199|208|210|204|208|208|216|214|218|216|214|206|196|210|218|224|226|214|222|224|218|222|234|242|234|232|232|||238|236||232|230|224|220|212|220|226|216|210|206||218|232|228|218|220|218|216|212|199|192|192|185|180|180|176|178|164|164|165|167|165|164|172|170|178|174|172|170|171|176|177|176|168|164|156|158|164|176|180|167|156|143|140||136|135|136|130||||137|132|129|127|129|135|139|142|148||148|149|149||151|152|150|161|173|184|182|184|185|184|180|183|179|170||163|150|157|150|145|136|136
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|370|368|366|342|344||354|370|396||||424|424|430|430|412|356|360|356|356|382|410|440||470|505|540|486|374|316|290|290|290|292|296|298|300|300|308|288|288|290|290||298|296|298|298|298|284|278|278|290|||298|292|292|||280|280|272|290|290|290|290|288||270||290|284|286|290|290|300|288|298|296|310|272|272|288||290|282|298|300|280|298|298|318|316|302||272|278||||280|270|280|272|288|308|304|326|320|330|340|344|340|340|336|336|336|350|358|354|350|370|346|340|336|330|340|348|340|338|318|328|330|314|284|228||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|126|126|124|125|126||128|129|129|130|128|129|129|128|128|121|129|129|129|129|129|125|129|125||116|123|117|121|126|117|113|113|115|116|119|120|127|127|128|131|127|133|142|152|163|144|135|116|111|111|111|97|103|||102|104|110|||108|116|114|111|114|120|113|111|112|109||110|110|110|109|109|110|111|110|111||115|120|110|115|115|116|115|119|114|120|120|122|121|120|129||129||||130|120||125|125|125|125|125|125|125|125|126|125|125|125|125|125|125||130|125|125|125|125|125|125|125|125|125|125|125|120||119|127||127|127|127|127|127|127|127|127|127|127|127|||126|120||||126|128|127|126|126|126|126|126||126|120|126|125|125|125|126|125|126|125|125|117|125|126|125|125|125|125|124|124|125|124|126|121|124|124|124|128|123|115|122|122|116|116|124|125|125|125|125|125|125|126|126||126|126|127|127||||127|127|128|128|128|128|128|129|129||129|129|128||127|128|128|126|126|130|130|127|127|125|125|118|115|123||123|120|113|104|103|101|97
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|105|104|104|103|103||101|102|106|101|103|109|112|112|108|108|103|92|96|101|107|111|111|113||108|114|114|113|113|114|114|114|114|114|114|118|120|124|124|124|122|122|122|122|117|123|123|123|123|124|124|123|123|||123|124|123|||119|124|126|126|125|125|125|127|126|127||126|130|127|126|125|130|125|127|128|126|126|126|125|125|125|128|125|125|124|124|130|129|129|126|127|127|125||||126|125|125|123|125|126|129|130|127|125|123|122|116|120|128|130|125|122|124|126|123|122|129|131|134|131|131|129|132|141|151|149|120|121|122|121|121|120|121|128|125|125|123|123|129|128|126|||125|124||125|129|126|124|124|123|123|130|130|128||126|125|124|120|126|126|122|121|122|116|114|119|117|115|123|132|114|96|91|91|94|94|94|96|92|93|93|93|90|94|94|91|80|67|70|73|72|71|71|72|75|74|73||70|70|74|78||||72|74|75|75|73|74|71|76|79||78|79|77||76|74|79|84|79|76|81|87|93|71|69|74|78|69||70|71|72|70|70|74|76
06906|101552|/equities/pyridam-farma|JKSE|905|910|905|925|915||915|900|910|910|915|960|985|985|965|985|1000|1005|1010|1000|1010|1030|1025|1015||1010|1005|1000|1000|975|980|1000|955|900|905|905|870|830|875|925|980|975|1045|1120|1200|1285|1380|1420|1080|1030|1020|1070|955|975|||950|950|960|||935|1000|1000|1010|1035|1010|1030|990|1060|1135||1175|950|915|900|880|865|865|885|885|885|895|885|885|895|895|895|885|895|900|890|905|870|875|870|860|870|815||||840|855|880|880|890|915|915|920|910|840|840|810|780|775|790|795|800|800|775|815|875|915|760|755|755|755|750|765|765|775|780|770|750|745|795|830|810|760|780|805|790|840|900|910|940|950|965|||955|985||980|965|935|990|1035|915|980|725|775|830||890|955|1025|1100|1180|1050|830|760|710|645|640|650|635|610|605|605|625|615|605|635|615|580|600|595|570|570|600|635|625|615|585|550|480|498|535|570|605|605|550|555||500|464||450|430|428|398||||382|360|314|278|242|224|224|220|226||206|206|202||208|200|186|190|180|185|185|182|183|178|190|182|190|204||206|184|173|172|172|172|172
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|117|125|119|119|118||114|121|122|122|115|113|111|113|118|118|111|109|114|116||113|117|118||117|122|122|112|120|128|120|120|128|124|119|119|127|117|122|130|130||126||129|112|120|120|128|114|122|129|119|||126|135|109|||109|116|123|123||||132|140|126||||135|133|143|||||||||||||||||144|||||||||||||||147||||||150|150||||||||||||||||130|||||||139|139|||131|140||149|||||||||||||150|143|153|164|154|154||154|158|152|142|152|163|175|181|194|175|148|159|149|160|160|130|||139|149|160|130|139|149|||||||||||||||||||||||||||||||160|||||||||160||||160||155|160|159|148|159|149|160|160|155|160||156|126|131|140||147|140
06908|101553|/equities/radiant-utama|JKSE|238|234|240|248|236||234|248|248|246|236|240|246|250|250|250|250|248|250|248|248|244|246|238||230|234|228|226|218|218|230|242|232|236|224|222|232|244|256|256|256|266|264|266|284|302|296|294|296|294|294|290|274|||274|288|282|||284|304|306|308|306|308|306|310|304|300||300|300|302|306|302|306|310|322|320|314|310|312|312|318|326|324|312|316|314|316|304|312|308|312|322|292|290||||288|288|298|310|314|310|256|220|220|222|228|228|228|228|220|220|220|224|220|220||220|220|236|234|240|256|258|260|260|242|240|258|276|296|318|320|318|294|292|286|272|284|286|272|234|190|||196|202||212|210|196|169|166|167|167|165|165|163||162|165|164|164|165|166|||168|170|162|163|163|163|162|168|172|165|165|170|170|168|160|165||160|166||166|160|163|163|155|165|160|164|154|165|166|165|160|159|170||165|170|166|167||||161|173|175|159|169|178|178|186|199||199|186|190||180|176|165|167|175|168|175|168|178|182|182|186|192|206|||160|171|183|195|180|174
06909|101554|/equities/ramayana-lesta|JKSE|805|805|805|805|805||775|785|765|710|720|730|740|725|715|740|730|725|715|705|710|710|730|725||720|720|715|680|655|650|640|655|610|635|660|660|705|740|760|785|770|760|805|795|800|800|775|760|770|760|740|750|730|||765|805|830|||800|845|890|860|755|750|750|760|760|770||770|740|725|750|745|730|730|775|770|770|770|730|725|745|720|695|660|620|610|590|585|570|565|550|545|550|550||||560|560|545|540|550|550|565|560|570|575|565|570|550|535|510|510|505|500|525|520|535|560|555|550|560|545|560|570|565|575|575|585|535|575|610|610|610|615|645|650|635|630|630|670|680|680|655|||640|635||635|625|615|610|610|590|550|535|505|530||560|560|560|560|560|565|575|560|555|560|565|565|565|555|555|570|570|570|585|580|580|570|590|595|605|600|600|595|610|620|625|615|605|590|540|560|590|620|645|625|605|600|570||570|585|570|585||||580|595|560|560|560|570|585|575|545||550|530|535||545|530|525|530|545|540|535|545|565|545|540|565|580|580||550|590|590|515|456|404|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|296|294|296|298|298||276|290||296|302|302||286|306|306|298|286|304|278|278|298|294|280|||286||306|290|282|262|280|280|260|260|274|280|280|272|290|290|290|290|272|280|290|290||310|310|284|302||||300|300|322|||274|294|294|314|290|290|300|320|344|348||350|376|404|434|436|400|400|320|274|290|310|266|264|280|290|264|280||290|280|298|298|298|246|264|282|302||||324|304|308||330||346|340|308|312|314|336|360|360|300|310|310|318||320||314|||336||||||||||||360||360|298|298|300|308|312|312|||||314|324||326|328|||||||340|262||280|||300|280||290||||||292||||||312||||||||||312|312|312|||312|268|||||||||||||||||||286|||234|||||||250||206|||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|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||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|54|53|51|50|50|51|51|52|52|53|51|52|51|52|52|52|53|53|54|54|51|52|52|52|52|52||51|51|51|54||||54|50|50|50|50|50|50|50|53||56|60|64||64|68|71|73|69|66|68|68|72|77|79|73|70|66||64|67|72|77|59|56|54
06914|101557|/equities/resource-alam|JKSE|286|282|292|290|284||280|276|284|280|288|288|292|290|284|286|286|290|298|284|290|300|304|300||300|302|306|304|292|290|294|292|286|294|290|310|332|346|354|358|360|304|292|292|292|304|290|280|286|288|292|298|254|||266|286|306|||324|332|340|360|346|330|298|290|298|280||280|264|240|248|230|240|218|206|204|200|206|198|197|195|198|193|196|195|194|198|192|191|195|190|190|189|188||||198|193|195|192|192|193|190|198|190|190|190|190|190|190|204|188|192|188|200|191|188|188|199|190|192|192|206|188|187|192|195|195|185|188|192|192|185|191|191|200|190|191|195|190|191|190|188||||200|||198|208|191|194|189|188|185|186|194||195|202|208|222|195|193|191|192|199|192|190|188|192|192|200|200|199|199|188|190|190|190|204|204|202|198|200|210|224|202|200|200|188|189|187|199|195|186|186|186|190|186|194||196|208|186|184|||||173|186||187|196|190|178|187||193|193|||186|199|184|188|200|186|182|185|186|185|186|169|156|146||156|155|162|159|160|151|155
06915|101262|/equities/ricky-putra-gl|JKSE|86|85|84|85|86||85|86|86|84|81|87|85|85|83|84|83|84|84|82|83|84|84|84||82|84|84|83|83|84|84|84|80|81|81|80|82|85|87|87|85|87|79|79|75|75|80|86|92|98|105|109|107|||105|108|108|||108|108|107|110|107|104|100|98|96|96||98|96|95|101|99|98|97|100|100|97|95|93|93|95||92|93|90||93|94|91|90|92|91|91|93||||92|89|92|89|89|89|93|93|90|94|90|89|92|90|92|87|87|89|86|87|89|88|84||88|90|88|89|89|90|88|91|91|88|90|90|91|89|90|88|86|85|86|84|87|88|85|||86|86||86|84|84|80|79|76|78|83|83|86||90|93|92|91|94|94|92|91|93|93|94|93|94|93|95|95|95|96|95|94|94|93|93|91|94|95|93|96|95|93|97|94|91|94|94|95|93|97|95|93|95|94|98||94|96|96|97||||97|94|95|93|100|100|101|102|109||105|98|98||102|101|101|107|102|104|109||109|109|107|107|109|111||108|109|117|125|||120
06916|101263|/equities/rig-tender-ind|JKSE|228|228|228|230|228||228|220|226|226|242|244|242|238|232|236|234|236|240|242|246|246|246|240||248|266|286|246|240|238|246|240|226|230|240|250|258|268|268|280|274|270|266|264|268|260|266|278|270|270|268|266|252|||260|268|270|||272|276|280|280|292|280|274|280|256|236||236|226|228|230|228|228|226|230|220|230|234|230|224|224|216|214|222|222|226|230|230|224|228|226|224|234|224||||230|228|226|230|224|220|216|218|220|234|222|222|222|222|222|216|232|226|220|210|216|218|212|220|224|220|236||232|248|224|228|210|224|238|244|256|230|244|240|246|246|220|216|216|226|224|||224|214|||224|216|214|216|232|226|226|214|212||226|208||220|216|210|214|206|214|220|220|218|210|214|206|216|204|206|206|200|204|200|202|202|214|200|202|198|210|214|206|199|196|195|199|199|200|214|197|192|190|194|194||194|193|200|192||||190|202|193|199|200|199|195|199|210||191|192|188||202|188|188|188|198||196|196|210|220|210|224|210|220||234|218|214|214|228|198|210
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE|52|51|51|50|50||51|54|53|52|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|50|50|||50|50|50|||50|50|50|51|51|50|50|50|50|51||51|52|51|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||50|50|50|50|50|50|||50|50|50|50|||50|50||50|50|50|50|50|50|||50||||50||50|50|50|50|50|50|50|50|50||||50|50||||50||||50||50|50||50|50|50|50|50|50||50|50|50|50|50|50|50||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|735||730||740|700|695|700|695|730|730|700|705|710|735|775|735|735|760|785|||750|795|785|785|840|835|730|685|735|785|795|750|750|775|780|735|775|790|785|795|845|905|795|830|885|890||890|||910|775|790|||795|850|765|805|810|825|815|815|815|800||805|800|800|785|835|850|840|900|890|905|905|925|880|895|935|895|860|915|935|915|980|1015|1000|965|1030||1105||||1105||1135|995|1065|1115|1120|1100|1065|1105|1150|1155|1155|1170|1255|1345|1270|1110|1145|1155|1240|1315|1410|1515|1210|1300|1365|1465|1570|1685|1810|1945|1930|1675||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|5475|5350|5500|5375|5450||5400|5475|5375|5375|5300|5400|5300|5300|5275|||5275||5400||5400||5500||5400|5350|5125|5450|5350|5100||5200|4910|4900|5000|5100|5100|5150|5250|5300|5150|5250|5250|5100|5150|5175|5150|5150|5100|5200|5200|5200|5250||||5250|5250|||5000|5200|5250||5275|5275|5300|5300|5250|5275||5300|5300|5300|5250|5275|5300|5300|5375|5350|5300|5275|5375|5500||5375|5375|5350|5375|5425|5375|5375|5600|5600||5600|5525||||||||5900||5875|||5925|||5900|5900|5900|||5900|||5900||5800|6225|6300|6300|6300|6325|5325|||||5325|5300|5300||||5550||||5800|5650|5600|5750|5500|||5600|5750||5750||5600||5750|5750||5625|5400|5350||5350||||5050|||||5100|5000||||4950||||4950|4950|4950||4900|4980|4930|4960|4960|4700||4470|4800|4800|4710|4880||5000|5075|4600|4500||4500|4560|||||4560|4900||||4800||||4980|5350|||4780||||4800||4550|4700||4700|4790|||||||4800||4800||4890|4800||4800|4700||
06921|1084857|/equities/royal-prima|JKSE|189|193|197|200|199||197|199|198|198|196|199|198|198|199|199|199|199|199|200|200|206|206|202||204|206|206|206|204|202|200|202|200|210|210|210|218|212|222|226|222|218|224|228|230|230|228|230|228|228|230|232|232|||232|236|236|||234|236|240|238|240|240|238|240|238|236||230|234|230|226|226|234|246|254|250|268|230|236|240|224|230|222|218||232|234|232|230|230|232|232|232|220||||234|248|240||248|240|234|250|230|232|232|236|246|238|234|228|228|236|244|226|240|236|218|228|244|240|238|252|242|258|252|238|254|246|238|238|244|252|244|250|256|256|268|260|258|258|262|||262|278||256|268|256|258|264||270|276|250|260||272|264|282|||294|292|306|298|290|286|284|282|298|278|278|286|298|320|300|320|318|296|304|296|286|270|262|268|268|284|284|288|260|264|266|266|268|270|260|278|280|280||280|300|282|278||||242|240|240|246|250|254|270|280|280||286|268|274||290|290|290|310|312|298|268|280|264|264|280|270|290|294||274|274|288|270|288|268|288
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|145|144|151|162|126||120|127|130|124|133|119|118|117|117|114|120|117|118|118|117|117|117|119||118|114|118|116|119|118|116|114|111|107|109|109|115|117|121|125|120|121|122|123|124|126|127|127|126|126|121|125|125|||125|125|130|||125|130|120|122|120|120|120|119|116|117||117|114|113|113|110|109|112|114|113|110|112|115|112|112|111|113|113|113|113|112|111|109|115|100|102|98|102||||104|105|108|107|105|106|106|104|103|105|107|106|108|109|106|106|105|102|102|104|105|103|103|102|109|111|114|108|111|108|110|112|114|116|116|120|115|115|112|111|109|114|113|117|109|112|104|||104|107||115|116|122|118|113|121|130|139|141|141||141|143|145|140|144|144|144|136|144|144|154|163|111|113|110|110|110|102|102|106|108|103|108|109|103|110|104|106|103|109|105|103|110|118|99|76|78|79|78|78|78|72|75||73|71|74|73||||73|70|70|74|70|71|76|68|73||78|76|55||52|51|51|51|51|50|52|53|56|54|55|56|55|55||54|56|56|55|55|56|56
06923|101560|/equities/rukun-raharja|JKSE|218|210|214|198|198||197|196|199|195|192|200|204|202|202|206|204|210|210|212|210|210|212|199||195|194|190|198|189|186|181|172|158|169|181|194|208|222|234|242|230|240|258|272|266|274|272|258|244|240|230|230|236|||252|270|252|||252|268|278|280|256|268|222|210|212|212||195|194|192|195|190|181|186|195|185|182|177|175|168|165|145|141|139|137|140|137|135|133|130|128|128|130|123||||132|123|122|122|123|124|124|122|123|124|121|121|122|120|121|117|115|113|114|111|114|111|108|106|110|114|119|122|122|120|124|118|112|120|126|134|132|131|137|135|122|124|115|112|112|109|108|||110|111||112|114|114|114|114|117|113|108|107|111||118|121|116|117|117|121|113|112|112|113|111|110|110|109|109|110|110|111|110|110|111|107|107|107|108|108|108|106|106|107|104|102|106|100|94|96|100|105|104|95|95|93|92||94|90|89|90||||90|90|89|87|89|91|92|94|96||97|95|93||89|87|88|89|90|89|84|87|91|90|95|102|107|97||93|95|97|99|102|81|81
06924|101561|/equities/salim-ivomas-p|JKSE|500|500|515|510|500||488|478|458|458|454|458|452|436|440|446|432|418|424|412|432|430|436|428||424|426|422|418|398|392|398|400|370|376|384|386|400|400|426|430|422|414|428|446|456|452|460|464|446|446|432|434|412|||410|422|408|||384|402|418|410|408|402|392|384|392|394||390|394|388|390|390|376|370|354|352|348|366|362|362|360|356|354|352|350|346|338|332|332|330|326|322|322|322||||326|314|314|314|312|312|310|314|312|314|312|314|304|300|302|296|296|296|296|290|296|292|290|280|292|296|310|322|322|324|330|314|286|306|322|342|344|350|356|348|326|322|338|330|312|312|316|||318|318||318|318|314|320|322|312|306|302|298|300||320|310|314|320|316|316|314|316|304|292|296|288|270|268|268|272|266|266|256|254|252|250|254|256|260|250|258|248|240|232|230|228|222|216|212|220|234|236|222|214|214|206|204||202|202|204|206||||206|208|206|208|210|210|214|216|208||206|206|204||210|204|200|198|200|206|206|214|228|234|232|240|238|230||226|234|236|226|216|200|204
06925|101562|/equities/samindo-resour|JKSE|1290|1295|1295|1305|1300||1300|1300|1295|1285|1275|1290|1305|1275|1280|1280|1280|1275|1275|1295|1290|1285|1280|1290||1265|1255|1280|1255|1280|1265|1260|1240|1240|1235|1225|1200|1260|1255|1260|1260|1255|1250|1235|1260|1300|1305|1300|1265|1280|1265|1260|1280|1250|||1215|1250|1215|||1250|1280|1270|1275|1290|1270|1240|1250|1250|1225||1240|1225|1225|1200|1220|1225|1225|1180|1130|1170|1160|1150|1160|1145|1155|1160|1125|1135|1120|1125|1150|1140|1150|1115|1110|1140|1110||||1145|1135|1125|1130|1115|1105|1125|1110|1110|1125|1150|1115|1100|1100|1120|1110|1120|1100|1105|1105|1110|1100|1110|1085|1105|1115|1095|1100|1080|1100|1110|1085|1110|1060|1100|1110|1110|1120|1115|1115|1100|1100|1095|1090|1095|1090|1095|||1110|1095||1095|1090|1100|1125|1070|1100|1095|1095|1095|1090||1105|1090|1060|1075|1090|1070|1055|1070|1070|1070|1060|1045|1010|1005|1000|1000|1020|1015|1020|1000|1000|1000|995|980|970|970|1000|1070|1070|1125|1125|1120|1055|1030|1030|1035|1015|1030|975|940|935|900|860||850|855|890|955||||1015|1005|975|965|950|990|990|950|1010||1085|1090|1170||1230|1190|1175|1180|1180|1185|1165|1175|1200|1145|1090|1170|1130|1175||1105|1175|1210|1245|1115|1040|1110
06926|101563|/equities/sampoerna-agro|JKSE|1740|1740|1740|1770|1720||1700|1745|1750|1740|1740|1745|1745|1730|1750|1750|1740|1735|1740|1735|1720|1735|1745|1740||1750|1735|1735|1725|1735|1730|1730|1725|1715|1710|1700|1685|1690|1695|1695|1665|1600|1620|1600|1600|1645|1635|1625|1680|1695|1715|1680|1665|1580|||1610|1645|1670|||1605|1685|1695|1700|1710|1700|1695|1725|1710|1720||1750|1810|1835|1720|1685|1635|1695|1655|1635|1655|1605|1595|1595|1550|1545|1550|1500|1425|1385|1330|1425|1395|1370|1305|1280|1240|1330||||1430|1405|1420|1400|1400|1440|1455|1430|1430|1430|1475|1485|1445|1415|1500|1500|1520|1510|1500|1480|1445|1440|1400|1410|1375|1370|1395|1490|1490|1490|1475|1495|1455|1500|1540|1575|1570|1590|1590|1585|1590|1690|1695|1685|1685|1690|1695|||1695|1680||1695|1690|1700|1685|1675|1785|1795|1775|1775|1730||1785|1790|1790|1780|1850|1890|1895|1895|1935|1945|1920|1875|1985|1975|1980|1990|1990|1980|1985|2090|2080|2070|2080|2060|2180|2180|2190|2190|2190|2190|2180|2170|2150|2160|2150|2170|2170|2180|2190|2250|2300|2290|2300||2320|2320|2320|2330||||2470|2470|2480|2470|2480|2490|2480|2410|2490||2490|2490|2480||2470|2490|2470|2500|2490|2490|2480|2490|2470|2490|2470|2480|2460|2410||2430|2320|2470|2450|2400|2430|2450
06927|101264|/equities/samudera-indon|JKSE|60.4|60.8|62.4|60.8|59.6||60.4|62|62|59.2|58.4|59.6|57.6|57.2|56.4|57.2|56.8|57.2|56.8|56|56.8|56|58|58||56|56|55.6|54|52|52|53.6|52|47.2|46|48|50.8|52.4|55.6|56|58.4|57.6|57.2|58.4|59.2|60.4|60.8|60.8|58|58|57.6|56.8|56.4|278|||284|292|288|||284|304|316|308|310|312|310|312|300|300||300|302|276|276|276|272|266|284|284|282|288|286|284|286|286|272|270|270|272|270|272|274|268|268|268|272|272||||266|262|266|262|280|292|270|268|268|266|268|262|260|260|262|268|258|258|250|248|262|266|268|262|256|268|276|280|274|254|264|258|248|266|286|296|290|288|300|288|286|284|292|288|288|276|252|||246|246||242|242|242|246|244|236|230|232|222|238||244|232|234|234|234|234|230|232|230|230|228|226|226|226|220|214|216|218|218|208|214|193|177|167|164|162|165|165|165|165|163|163|160|158|156|157|162|162|149|146|149|145|140||142|141|144|137||||146|140|140|140|145|145|149|147|150||150|144|144||138|141|138|135|137|142|140|140|141|140|139|140|138|135||135|140|145|146|140|140|130
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|57|55|53|53|53||52|54|54|55|56|60|55|55|57|59|57|61|65|57|61|65|69|74||79|84|72|50||50||50||50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50||50|50|50|||||50|50|50|50|||||50|||||50|50|||50|50||50||50|50||50|50|50||50||50||50|||50||50|50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||||||50|50|50|50|50|50||50|50|50||50|50|50|50||||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50|50|||50||50|||50|50|50|50|50||50|50||50|50|50|50||||50|50|50|50|50|50|50|50|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|10.33|10.4|10.27|10.08|9.85|9.87|9.95|10.1|10.52|10.37|10.26|9.95|10.01|9.86|9.62|9.7|9.85|9.86|9.82|9.3|9.29||||||9.1|8.77|8.75|8.93|8.87|9.2|9.51|9.88|9.8|10.02|9.6|9.77|10.86|12.07|12.85|12.16|11.76|11.19|10.98|10.45|10.55|10.52|10.31|10.32|10.47|11.02|11.27|11.42||11.38|11.23|11.14|10.87|11.06|11.24|11.85|12.06|12.14|12.06|11.72|12.17|12.13|12.38|12.49|12.66|12.68|12.99|13|12.99|13.07|13.12|13.07|13.09|13.16|13.41|13.6|13.55|13.53|13.71|13.4|13.38|13.21|13.13|13.07|13.17|13.22|13.35|13.11|12.97|13.04|12.66|12.41|12.2|12.47|12.61|12.65|12.9|12.74|12.88|12.66|12.78|13.1|13.17|13.07|13.12|13.14|13.38|13.41|13.2|||||||13.01|12.92|12.83|13.17|13.25|13.63|13.61|13.92|13.65|13.42|13.5|14.03|13.57|12.2|13.11|14.57|14.63|14.54|14.79|14.81|14.8|14.06|14.1|14.18|13.33|13.44|13.86|14.06|14.2|14.19|14.28|14.38|13.88|13.72|13.77|13.38|13.59|13.26|13.16|13.35|13.21|13.23|13.16|12.72|12.8|12.57|12.58|12.35|12.7|12.98|13.52|13.41|13.18|12.78|12.8|13.35|13.63|13.35|13.3|13.44|13.6|13.28|12.98|12.25|12.06|12.03|11.96|11.9|||11.99|12.25|12.03|12.09|12.01|12.01|11.81|11.73|11.68|11.84|12.07|11.82|11.89|11.98|11.92|11.7|11.68|11.35|11.28|11.17|11.65|11.15|11.34|11.6|11.33|11.5|11.57|11.61|11.64|11.71|11.83|11.79|11.74|11.75|11.69|11.61||||11.4|11.26|10.94|11.45|11.58|11.96|11.86|11.92|11.72|11.61|11.64|12.06|12.07|11.87|12.06|12.46|12.28|12.01||11.93|12.22|11.99
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|11|11.19|11.04|10.82|10.41|10.3|10.45|10.2|10.25|9.21|9.18|8.58|8.63|7.9|7.75|7.79|7.87|7.87|8.05|7.78|7.71||||||7.33|7.09|6.98|7.03|7.13|7.45|7.53|7.4|7.7|7.78|7.69|7.79|7.87|8.12|8.14|8.25|8.27|8.24|7.79|7.66|7.97|8.47|8.66|8.96|9.33|9.23|9.61|10.23||11.3|10.95|11.48|11.07|10.9|11.09|11.17|11.16|10.9|10.63|10.58|10.57|10.37|9.95|10.32|11.12|12.36|12.91|13.05|13|13.02|12.89|12.87|12.93|12.91|12.57|12.43|12.21|12.02|12.07|11.56|11.26|11.2|11.24|11.14|11.23|11.25|11.22|11.11|11.08|10.95|11.13|11.23|11.56|11.85|12.29|12.5|12.49|12.6|13.1|13.04|12.9|12.52|12.45|12.35|12.26|12.26|12.22|11.3|10.8|||||||10.23|10.22|10.83|12.03|13.32|13.15|13.07|13.06|13.06|13.26|13.05|13.1|12.96|12.51|12.39|12.36|13.08|13.5|13.19|13.35|12.62|12.3|12.22|12.71|12.35|12.32|12.45|12.45|12.4|12.5|12.51|12.7|12.61|11.9|11.87|11.62|11.79|11.86|11.81|11.91|11.7|11.5|11.08|10.98|11.14|10.75|10.61|10.38|10.52|10.63|10.86|10.96|10.77|10.29|10.37|11|11.05|11.33|11.26|11.04|10.4|10.32|10.12|9.7|9.55|9.54|9.47|9.45|||9.71|9.71|8.81|8.75|8.9|9.02|9|9.01|8.3|8.65|8.59|8.82|8.91|8.8|8.74|8.61|8.57|8.43|8.36|8.637|8.8148|8.6815|8.5926|8.363|8.3482|8.4296|8.3704|8.3704|8.3926|8.3407|8.3259|8.2963|8.3407|8.2741|8.2593|8.0519||||8.0963|8.0074|7.9407|8.5556|8.8889|9.1556|8.7482|8.363|8.563|8.5407|8.4815|8.563|8.4889|8.4222|8.6593|8.7926|8.7556|8.6519||8.5185|8.4667|8.5037
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|103.11|101.41|99.89|101|105.77|102.6|105|104.7|112.37|118|121.3|125.5|126.51|126.02|124.66|130.32|136.16|136|140.73|136.8|139.2||||||133.58|133.58|134|135.2|140.18|145.9|153.1|152|151.8|157.5|164.5|166.5|162.49|163.9|170.11|167.2|173|172.72|172.56|168.72|157|154.36|150|145.7|147.01|155.27|154.5|153.68||152|144.85|146.3|143.37|145.4|156.77|155.05|156.25|153.49|155.56|152.33|155.2|156.77|164.12|158.3|151.45|151.04|149|150.2|146.7|150.57|150.01|147.05|145.01|141|140.04|143.8|145.01|143.5|147.92|147.69|147.12|142.68|148.71|153.3|155.5|156.56|174.38|167.14|159|163.55|162.5|155|152.02|154.65|150.5|149.36|148.99|147.54|151.01|156.12|159.6|161|164|164.08|170|171.4|177.8|171|168.88|||||||170|164.65|157.26|162.88|171|174.1|173.08|174.4|171|164.51|164.21|156.01|157.86|153.13|153|153.5|159.66|164|176.05|177|179.3|181.21|183.82|184.88|176.25|175.8|190.23|191.11|196|195|200|204.27|204.02|203.55|208.35|200.05|211.6|205.36|204.8|216|222.99|225.88|230.45|207.26|204|187.01|184|185|195|196.81|207.5|207.1|190.27|212.1|220|264|258|260.93|257.37|257|255.61|258|235.05|216.6|221.28|217|217.61|217.67|||228.56|224.02|216|201.21|195|191.66|196.3|193|198.8|204|201.5|206.22|210.31|209.57|210|216.52|223.5|219.2|213|211.17|230.03|221.38|212.5|208.1|219.14|230|208|200.08|192.5|190|189.9|176.66|183.5|184|182.4|170||||152.8|150|130.07|153.43|153.24|155.02|150.6|151.7|159.69|155.3|148|141.2|138.5|135.01|136|144.5|147.01|148.88||145.18|138.45|134.29
06932|100586|/equities/chengfa-tech|SHANGHAICOMP|18.34|18.01|18.08|18.14|18.22|18.08|18.08|17.7|18.84|19.65|20.3|20.15|20.2|20.02|19.93|20.48|20.63|20.11|20.49|19.6|18.6||||||17.8|17.3|17.07|17.35|17.2|17.9|18.45|18.34|18.22|19.66|19.98|20.57|22.68|23.1|23.01|22.84|23.1|22.77|22.01|23.99|26.09|24.26|23.8|24.27|24.77|25.62|26.16|25.74||24.23|23.66|24.2|23.55|23.04|23.61|22.55|22.38|21.75|21.84|20.89|21.68|22.02|21.95|21.94|22.55|23|24.49|24.38|23.77|24.2|25.26|25.39|25.3|24.13|23.69|24.53|25.14|24.86|22.7|21.25|21.09|20.88|21.49|20.36|20.4|20.5|20.96|20.82|20.84|20.97|21.05|19.6|19.18|19.89|20.14|20.5|20.78|20.31|20.88|21.22|22.05|22.4|22.75|22.7|23.13|23.54|23.85|23.26|23.1|||||||22.7|22.29|22.04|22.47|22.92|23.51|23.6|24.21|23.55|22.82|23|23.43|23.08|22.5|23.11|23.3|23.17|23.71|24.32|24.77|25.71|26.25|25.73|25.15|24.87|25|25.5|27.15|27.33|28.25|29.5|30.78|30.91|29.64|28.41|28.58|30.3|31|29.01|27.59|24.34|24.27|23.72|23.65|24.28|23.41|23.58|23.4|24.6|23.88|22.1|22.66|22.49|20.34|20.45|21.65|22.3|22.01|22.29|22.87|20.2|19.6|19.01|18.95|18.62|18.64|18.45|18.32|||18.32|18.58|18.46|18.03|17.98|18.01|17.44|17.33|17.31|17.82|17.95|18.1|18.4|18.32|18.7|18.86|18.92|18.56|17.92|17.71|18.15|18.24|18.09|18.9|19.6|19.92|20.14|18.88|18.52|18.44|18.58|18.53|18.7|17.62|17.44|17.18||||16.86|16.66|16.95|18.03|18.3|18.58|18.35|18.29|17.8|17.5|17.04|17.41|17.35|17.11|17.5|18.11|17.1|17.05||16.44|16.1|16.01
06933|100983|/equities/aero-engine|SHANGHAICOMP|47|46.49|46.06|46.6|47.28|47.58|48|48.01|53.34|59|64.25|64.2|61.91|58.71|59.3|60.3|59.4|56.11|57.5|61.76|62.78||||||61.6|57.75|55.69|55.88|56.89|58.01|58|58.98|57.25|61.4|63.21|67.19|72.93|72.33|69.25|65.3|64.9|66.45|63.7|70.11|73.11|69.62|68.69|70.84|67.67|65.65|64|59.88||54.22|50.48|51.03|51.16|49.15|50.11|46.09|45.74|43.4|43.69|42.88|44.95|44.9|43.81|43.52|44.11|44.8|46.33|47.7|45.37|45.8|47|45.34|44.2|42.23|41.16|41.3|42.23|41.07|41|37.91|36.5|36.4|38.06|36.1|35.88|36.15|36.8|36.6|37.5|36.91|37.84|35.73|34.5|36.36|35.11|35.33|35.8|35.36|35.55|36.08|36.9|38.35|39.35|39.67|41.33|41.87|42.35|41.61|40.75|||||||40.4|38.91|38.14|38.23|39.11|39.44|39.76|41.58|40.86|39.04|39.29|39.83|39.08|39.28|40|39.3|39.52|40.77|42.25|41.76|42.83|43.91|43.53|41.6|40.41|40.8|41.86|46.21|45.59|46.02|47.61|50|48.5|47.88|47.81|46.01|49.1|50.01|45.2|41.87|39.37|38.92|37.1|35.76|36.61|36.5|34.17|33.33|33.6|32.29|31.33|31.85|31.41|29.86|29.74|30.69|31.85|31.45|31.87|31.8|27.04|26.06|24.71|24.1|23.64|23.33|23.3|23.16|||23.22|23.38|23.16|22.9|22.83|23.25|22.82|22.69|22.85|23.1|23.18|23.2|23.47|23.5|23.89|24.12|24.33|23.91|23.81|23.72|23.95|24.33|24.09|24.18|24.58|24.95|25.35|24.8|24.35|24.2|24.23|24.3||24.77|24.7|24.49||||24.12|23.22|22.61|23.12|23.41|23.7|23.58|23.29|22.9|22.58|22.39|22.49|22.26|22.17|22.62|22.92|21.97|21.91||21.24|20.86|20.85
06934|100643|/equities/aeolus|SHANGHAICOMP|5.38|5.42|5.52|5.5|5.42|5.22|5.24|5.28|5.38|5.36|5.37|5.31|5.3|5.14|4.91|5.11|5.08|5.11|4.96|4.83|4.78||||||4.67|4.72|4.42|4.54|4.7|4.75|4.84|4.73|4.81|4.91|5.09|5.53|5.52|5.56|6|5.45|5.43|5.41|5.33|5.48|5.49|5.37|5.2|5.07|5.06|5.18|5.25|5.27||5.14|4.98|4.95|4.96|4.83|4.9|4.87|4.91|4.93|4.93|4.85|4.91|4.91|4.91|4.8|5|5.02|5.13|5.14|5.21|5.26|5.21|5.14|5.1|5.08|5.13|5.25|5.25|5.25|5.05|5.06|5.1|5.13|5.1|5.09|5.08|5.07|5.04|5.05|5.01|4.9|4.88|4.87|4.71|4.77|4.7|4.65|4.69|4.85|4.75|4.76|4.83|4.84|4.86|4.82|4.86|4.82|4.83|4.78|4.72|||||||4.63|4.65|4.67|4.65|4.65|4.85|4.86|4.94|4.89|4.84|4.87|4.9|4.93|4.86|4.9|5.08|5.31|5.12|5|5.07|5.02|5.05|5.06|4.91|4.89|4.89|4.99|5.03|5.05|4.98|5.05|5.12|5.08|5.05|5.09|4.97|5.03|5.04|5.03|5.03|5.02|5.03|5|4.89|4.95|4.84|4.85|4.79|4.82|4.87|4.99|5.01|4.95|4.85|4.87|5|5.01|4.88|4.96|4.98|4.75|4.72|4.62|4.51|4.43|4.4|4.39|4.39|||4.56|4.59|4.62|4.59|4.6|4.58|4.6|4.57|4.53|4.65|4.66|4.68|4.68|4.7|4.67|4.66|4.64|4.59|4.55|4.53|4.56|4.57|4.52|4.52|4.63|4.66|4.59|4.54|4.57|4.54|4.54|4.61|4.63|4.65|4.65|4.64||||4.62|4.58|4.56|4.71|4.7|4.8|4.8|4.81|4.85|4.84|4.8|4.83|4.85|4.81|4.79|4.96|4.94|4.94||4.85|4.81|4.82
06935|100415|/equities/aerospace-auto|SHANGHAICOMP|9.81|9.52|9.5|8.9|8.91|8.91|8.8|8.6|9.24|9.25|9.65|9.51|9.61|9.25|9.01|9.32|9.18|9|9.13|8.58|8.41||||||8.35|7.82|7.6|8.08|7.5|7.89|7.62|7.5|7.45|7.76|7.61|7.85|8.01|8|8.36|8.42|8.45|8.49|8.28|8.24|8.89|8.79|8.66|9|9.33|9.36|9.1|8.67||8.47|8.34|8.3|8.1|7.93|8.01|7.79|7.73|7.64|7.44|7.33|7.32|7.36|6.97|6.98|7.24|7.27|7.39|7.41|7.45|7.5|7.75|7.35|7.35|7.4|7.51|7.46|7.46|7.38|7.4|6.95|6.46|6.55|6.78|6.71|6.84|6.89|7.1|7.31|7.2|7.27|7.24|7.15|6.29|6.94|7.16|7.36|7.5|7.22|7.4|7.28|7.43|7.53|7.65|7.42|7.54|7.63|7.47|7.11|7.08|||||||6.85|6.71|6.7|7.21|7.32|7.59|8.43|8.48|8.35|8.36|8.26|7.73|7.68|7.18|7.35|7.25|7.49|7.65|8.01|8.04|8.2|8.41|7.94|7.5|7.1|7.14|7.56|7.35|7.85|7.82|8.12|7.18|7.36|7.08|6.87|6.81|7|6.61|5.69|5.53|5.34|5.36|5.21|5.07|5.13|5.05|5.09|5.08|5.39|5.27|5.4|5.41|5.02|4.88|4.99|5.15|5.18|5.22|5.24|5.29|5.07|5.09|4.96|4.94|4.76|4.79|4.82|4.8|||4.86|4.86|4.92|4.96|5.06|5.06|5.07|5.1|4.79|4.86|4.83|4.97|4.98|4.85|4.91|4.8|4.86|4.85|4.76|4.65|4.57|4.51|4.51|4.41|4.45|4.42|4.5|4.44|4.45|4.53|4.56|4.34|4.36|4.38|4.33|4.35||||4.29|4.08|3.94|4.14|4.2|4.26|4.21|4.21|4.26|4.28|4.35|4.4|4.37|4.3|4.34|4.49|4.41|4.38||4.31|4.21|4.19
06936|100950|/equities/aerospace-cf|SHANGHAICOMP|13.78|13.71|13.6|13.42|13.46|13.45|13.35|13.24|14.21|14.46|14.45|14.31|14.25|14.21|14.06|14.24|14.26|14|14.23|13.92|13.8||||||13.55|13.13|13.13|13.41|13.35|13.92|14.37|14.45|13.81|13.62|13.7|13.82|14.27|14.86|15.3|15.01|15.32|16.01|15.68|15.53|16.2|15.56|15.3|15.84|17.03|15.79|15.6|15.31||14.77|14.71|14.76|14.6|14.61|15.02|14.58|14.36|14.5|13.39|12.99|13.29|13.36|13.13|13.11|13.5|13.68|14.13|14.38|14.53|14.53|14.51|14.46|14.52|14.28|14.17|14.15|14.41|14.36|14.35|14.03|14.2|14.2|14.4|14.38|14.38|14.11|14.3|14|13.86|14.27|14.14|13.6|14.25|15.81|15.74|15.92|15.82|15.65|15.78|15.71|15.98|16.07|16.21|16.01|16.11|16.34|16.38|16.16|15.96|||||||15.55|15.61|15.53|15.55|15.57|16.12|16.12|16.08|15.83|15.52|15.82|15.78|15.7|15.45|15.51|15.91|16.38|16.29|16.67|17.01|17.36|17.6|17.5|16.8|16.41|16.72|18.01|17.61|17.52|17.68|18.39|18.82|19.11|18.52|18.56|18.36|18.87|19.66|18.57|18.6|18.03|18.18|17.5|17.39|17.45|16.81|16.94|17.04|17.5|18.13|17.5|17.61|16.5|15.95|15.95|17.48|18.22|18.21|18.31|17.91|16.7|16.43|16|15.81|15.66|15.65|15.58|15.55|||15.5|15.96|16.16|16.27|16.68|16.83|16.61|16.05|15.43|15.6|15.84|15.71|15.88|15.52|16|16.33|16.28|16.11|15.75|15.78|16.07|16.26|15.95|15.93|16.77|16.58|17.35|17.26|17.75|17.92|17.41|17.96|17.74|17.79|17.94|17.77||||17.25|17.54|17.84|19.6|21.78|22.1|20.66|21.63|21.21|21.63|22.61|22.6|21.48|22.17|22.54|23.46|24.26|26.3||23.5|19.45|17.5
06937|100659|/equities/aerosun-corp|SHANGHAICOMP|8.96|8.81|8.71|8.65|8.68|8.5|8.59|8.48|9|9|9.12|9.05|9.05|8.93|8.87|9.01|9.03|8.86|8.93|8.7|8.8||||||8.63|8.35|8.31|8.37|8.35|8.71|9.27|9.21|9.21|9.51|9.63|9.89|10.64|10.87|11.01|10.61|10.66|10.85|10.43|10.31|10.73|10.01|10.05|10.14|10.42|10.44|10.5|10.35||9.72|9.46|9.62|9.71|9.82|9.9|9.5|9.59|9.57|9.6|9.26|9.51|9.53|9.44|9.52|9.71|9.9|10.13|10.23|10.18|10.25|10.28|10.2|10.04|9.91|9.81|9.8|9.93|9.89|9.88|9.53|9.51|9.5|9.61|9.45|9.43|9.5|9.61|9.56|9.52|9.6|9.4|9.15|9.1|9.61|10.16|10.15|10.16|10.1|10.2|10.25|10.42|10.5|10.6|10.66|10.75|10.92|11|10.82|10.75|||||||10.51|10.38|10.33|10.51|10.6|10.85|10.93|10.9|10.66|10.57|10.62|10.75|10.8|10.58|10.74|11.16|11.17|11.21|11.64|11.8|12.08|12.28|11.4|10.77|10.54|10.6|10.78|11.11|11.08|11.5|11.9|12.08|11.7|11.1|11.07|10.9|11.82|12.14|11.61|11.7|11.52|11.68|11.52|11.37|11.76|11.56|11.34|11.97|13.19|12.12|10.71|10.59|9.99|9.68|9.77|10.12|10.33|10.26|10.29|10.43|9.92|9.8|9.34|9.15|8.96|8.92|9.01|8.96|||9.06|9.18|9.12|9.17|9.25|9.27|9.17|8.98|8.71|8.95|9.05|8.92|8.9|8.91|8.93|8.91|8.9|8.77|8.48|8.3|8.44|8.45|8.39|8.44|8.63|8.74|8.94|8.91|8.92|8.77|8.75|8.7|8.63|8.56|8.51|8.26||||8.27|8.14|8.01|8.49|8.78|9.05|8.9|8.94|8.83|8.9|9.05|9.25|9.31|9.05|9.32|9.77|9.1|8.24||8.07|7.75|7.78
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|8.82|8.71|8.55|8.4|8.21|8.08|7.99|7.8|7.78|7.93|8.33|8.12|8.08|8.07|7.96|8.18|8.16|8.18|8.07|8.01|7.78||||||7.63|7.6|7.32|6.99|6.96|7.04|7.1|6.91|6.99|6.93|6.98|6.94|6.87|6.95|7.01|7.11|7.03|6.99|7.02|7.08|7|6.82|6.85|7.12|7.15|7.32|7.24|7.3||7.15|7.06|7.08|7.06|7.04|7.01|7.01|7.09|7.29|7.55|7.47|7.4|7.45|7.62|7.68|7.7|7.73|7.76|7.88|8|8.3|8.24|7.81|7.86|7.77|7.7|7.81|7.87|7.77|7.86|7.85|7.75|7.73|7.51|7.39|7.48|7.46|7.6|6.94|6.78|6.71|6.63|6.57|6.55|6.76|6.8|6.83|7.02|7.08|7.25|7.17|7.03|7.01|7.01|7.01|7|7.06|7.15|7.06|7.06|||||||7.02|7.08|7.13|7.11|7.24|7.46|7.56|7.84|7.95|7.96|7.86|7.47|7.41|7.34|7.44|7.54|7.45|7.36|7.15|7.22|7.11|7.17|7.12|7.08|7.02|7.06|7.21|7.18|7.14|7.27|7.25|7.2|7.23|7.17|7.2|7.09|7.03|6.85|6.92|6.93|6.88|6.9|6.85|6.78|6.83|6.77|6.79|6.83|6.95|7.11|7.11|7.12|6.91|6.91|7.03|7.23|7.11|7.22|7.28|7.4|7.15|7.29|7.01|6.85|6.61|6.55|6.59|6.55|||6.6|6.57|6.6|6.63|6.57|6.55|6.6|6.51|6.59|6.8|7||7.1|6.82|6.6|6.69|6.62|6.47|6.37|6.38|6.44|6.34|6.32|6.41|6.57|6.63|6.72|6.57|6.66|6.71|6.74|6.8|6.92|6.9|6.87|6.88||||7.12|6.72|6.64|6.68|6.76|6.84|6.65|6.66|6.76|6.76|6.66|6.63|6.55|6.55|6.73|6.81|6.65|6.65||6.6|6.54|6.47
06939|100489|/equities/aisino|SHANGHAICOMP|11.21|10.96|10.93|10.85|10.88|10.73|10.81|11.04|11.49|11.42|11.41|11.36|11.35|11.33|11.29|11.4|11.34|11.22|11.37|10.9|10.63||||||10.36|10.31|10.31|10.35|10.26|10.73|11.23|11.43|11.27|11.95|12.04|12.01|12.08|12.28|12.7|12.71|12.86|12.76|12.76|12.94|13.13|12.87|13|12.71|12.66|12.66|12.67|12.6||12.3|12.17|12.17|11.96|12.01|12.13|12.22|12.43|12.43|12.51|12.25|12.38|12.38|11.95|12.09|13|13.42|13.87|13.97|14|14.04|14.02|13.86|13.82|13.77|13.87|13.94|13.94|13.83|13.86|13.8|13.67|13.59|13.84|13.75|13.85|13.9|14.14|13.92|13.86|13.74|13.64|13.33|13.97|15.43|15.43|15.49|15.67|15.72|15.88|15.68|15.69|15.73|15.91|15.88|15.98|16.13|16.21|16.1|15.92|||||||15.71|15.8|15.68|15.58|15.67|16.09|16.2|16.51|16.25|16.16|16.27|16.4|16.33|16.1|16.3|16.82|17.1|17.24|17.51|17.8|18.04|17.92|18.01|17.5|17.39|17.52|17.81|17.79|17.51|17.46|17.72|18.02|17.73|17.33|17.37|17.3|17.86|17.92|17.76|17.78|18.13|18|17.51|17.3|17.42|17.25|17.29|17.09|17.41|17.8|18.35|18.62|17.72|17.41|17.5|18.38|18.8|18.9|19.17|19.12|18.48|18.56|18.33|17.7|16.17|16.11|16.15|16.08|||16.54|16.59|16.75|16.64|16.72|16.65|16.56|16.3|16.05|16.39|16.53|16.23|16.22|16.05|16.12|16.35|16.3|15.97|15.48|15.4|15.88|15.94|15.82|16.25|16.6|17.05|17.17|16.63|16.83|16.88|16.97|16.87|17.2|17.31|17.21|16.78||||16.5|17.13|17.15|18.1|19.09|19.41|19.51|19.21|19.12|19.19|19|19.08|19.03|19.1|19.5|19.48|19.36|19.25||18.98|18.86|19
06940|101096|/equities/aluminium-corp|SHANGHAICOMP|4.26|4.26|4.4|4.46|4.37|4.03|3.91|3.85|4.01|4.01|4.3|4.25|4.1|4.22|4.2|4.39|4.18|4.3|4.16|3.87|3.87||||||3.48|3.48|3.32|3.3|3.2|3.23|3.22|3.18|3.15|3.22|3.33|3.35|3.45|3.53|3.49|3.43|3.42|3.51|3.51|3.56|3.59|3.53|3.56|3.83|3.69|3.72|3.72|3.61||3.58|3.54|3.53|3.67|3.53|3.54|3.5|3.48|3.69|3.78|3.58|3.55|3.57|3.59|3.64|3.73|3.78|3.81|3.81|3.87|3.92|4.11|4|4.04|3.88|3.97|4.07|3.76|3.59|3.34|3.33|3.35|3.32|3.29|3.24|3.26|3.27|3.28|3.09|3.02|3|2.99|2.92|2.87|2.85|2.9|2.91|2.91|2.91|2.93|2.94|2.95|2.96|2.98|2.97|2.96|2.97|3.01|2.99|2.95|||||||2.88|2.93|2.93|2.93|2.95|3.02|3.03|3.1|3.02|3|3.03|3.03|3.05|3.02|3.04|3.08|3.05|3.05|3.02|3.06|3.09|3.15|3.15|3.11|3.16|3.18|3.21|3.26|3.26|3.25|3.3|3.3|3.24|3.18|3.21|3.18|3.27|3.28|3.33|3.4|3.34|3.35|3.27|3.24|3.26|3.19|3.23|3.23|3.21|3.29|3.38|3.39|3.16|3.1|3.2|3.36|3.37|3.38|3.35|3.38|3.22|3.26|3.03|2.87|2.79|2.74|2.75|2.74|||2.76|2.78|2.81|2.8|2.77|2.77|2.75|2.75|2.75|2.79|2.81|2.84|2.83|2.8|2.81|2.82|2.81|2.79|2.77|2.76|2.74|2.76|2.75|2.76|2.8|2.78|2.82|2.75|2.76|2.76|2.78|2.79|2.82|2.83|2.82|2.81||||2.8|2.75|2.74|2.84|2.85|2.87|2.86|2.87|2.89|2.9|2.88|2.91|2.89|2.88|2.89|2.93|2.91|2.91||2.88|2.86|2.87
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|51.61|49.9|49.64|49.12|50.81|48.28|47.9|47.3|49.3|51.55|52.4|53.5|53.45|52.29|53.4|54.26|54.1|53.23|54.3|55.16|57.18||||||58.25|59.26|56.63|57.26|55.4|56.66|54.3|52.4|51.72|52.05|52.48|55.01|57.7|57.1|55.03|54.27|55.01|55.29|55.06|57.3|59|57.65|56.81|55.79|56.1|56|52.52|50.31||50.44|48.96|47.02|46.1|46|46.23|45.88|46.61|47.3|48.41|49.45|47.87|47.81|46.25|46|48.05|48.91|49.5|49.66|48.45|47.41|46.92|45.41|45.15|45.28|44.26|45.5|47.63|47.35|47.67|46.8|47.15|46.38|46.39|46.88|48.34|49.51|49.94|50.6|49.37|51.8|51.62|50.94|51.2|52.59|52.21|52.2|51.8|52.68|55.21|57.88|59.36|58.38|59.28|60|61.24|61.8|61.78|61.79|61.11|||||||60.1|56.98|55.9|56.92|56.81|56.32|56.98|56.95|56.3|55.3|56.65|55.63|54.9|53.49|53.62|53.5|55.05|56.78|58.85|64.68|65.18|68.3|68.8|66.6|67.7|68.21|68|68.01|67.53|66.22|67.7|66.3|65.5|64.31|64.44|64.19|67.5|66.23|66.59|66.78|66|66.24|65.1|65.04|65.99|65.8|62.94|61.05|60.5|63.4|62.2|60.38|59.6|58.48|58.54|63.91|60.6|60.27|53.7|53.28|50.99|48.87|47.2|46.4|47.74|47.68|47.15|46|||45.74|45.05|44.88|45.05|44.58|44.62|44.55|43.99|44.17|44.44|43.3|39.88|38.96|38.58|39.83|39.7|40.23|41.5|41.11|40.84|41.04|40.7|39.36|39.44|40.29|40.4|40.72|39.73|39.15|39.75|39.03|38.38|37.8|38.05|37.44|36.25||||36.82|38.01|38.24|37.55|37.76|37.47|36.15|36.12|36.01|35.99|35.91|35.97|35.11|35.44|35.05|34.52|34.51|35.03||34.25|33.89|34.31
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|26.52|26.69|27.13|27.1|26.6|26.4|27.01|26.8|26.8|26.68|27.19|26.81|27.35|27|27.1|26|25.45|24.1|22.61|22.26|22.3||||||22.06|22.03|21.63|21.51|21.3|21.79|22.04|21.71|21.21|21.68|21.81|21.6|22|22.9|22.83|21.66|21.35|21.38|21.42|21.36|21.2|22|22.17|22.4|23.19|22.93|23.12|22.39||22.08|22.41|22.05|22.03|21.83|21.19|21.53|21|23.25|24|24.45|24.98|25.25|25.06|24.9|24.81|25.11|25.5|25.45|25.25|25.3|25.53|25.63|25.7|25.81|25.52|26.08|26.43|26.5|26.8|26.55|26.53|25.8|25.32|24.99|25.23|25.61|25.8|25.55|25.34|25.2|25.2|25.44|25.01|25.5|26.01|26.7|26.43|26.44|26.81|26.33|26.58|26.86|27.08|27.75|29.06|29.49|29.05|29.11|29.03|||||||28.95|27.02|26.6|27.66|27.84|28.4|28.4|28.9|29.28|29.7|29.49|29.01|28.9|28.51|28.6|28.49|29|29.28|29.61|30.14|30.41|31.35|30.8|30.02|30.1|30.91|31.56|31.11|30.99|30.9|31.68|30.5|30.24|29.77|28.47|27.62|28.6|28.3|28.3|29.76|30.4|29.4|30.92|31.41|32.02|30.9|30.67|30.63|31.22|32|32.52|32.83|32.75|32.34|33.2|35.76|35.67|35.9|33.68|32.99|33.18|33.6|33.3|33.07|33.8|34.68|35.2|35|||35.7|35.77|35.83|35.1|34.7|34.79|34.55|34.85|34.4|35|34.97|35.15|35.09|35.04|35.61|35.4|35.18|35.68|35.1|34.84|34.76|35.34|35.71|35.23|37.2|35.24|34.6|34.52|35.09|34.96|35.06|34.8|35.3|35.6|34.66|34.57||||33.8|33.08|32.71|33.81|31.66|31.45|31.48|31.45|31.6|31.13|31.08|30.51|30.63|31.08|32.08|31.9|31.85|32.71||32.3|31.14|30.51
06943|100285|/equities/anhui-express|SHANGHAICOMP|6.38|6.42|6.5|6.45|6.26|6.18|6.22|6.15|6.13|6.11|6.24|6.2|6.16|6.15|6.09|6.19|6.14|6.12|6.15|5.92|5.83||||||5.78|5.75|5.7|5.58|5.54|5.51|5.57|5.56|5.57|5.55|5.56|5.52|5.51|5.68|5.82|5.91|5.85|5.87|5.88|5.84|5.72|5.82|5.81|5.99|6.08|6.15|5.94|6.04||6.08|5.95|5.85|5.83|5.83|5.78|5.87|5.89|5.92|6.03|6.06|6.15|6.12|6.07|6.2|6.26|6.4|6.31|6.27|6.32|6.27|6.14|6.06|6.04|5.92|5.86|5.98|6.03|5.91|5.85|5.78|5.91|5.79|5.67|5.69|5.65|5.63|5.64|5.62|5.51|5.44|5.37|5.36|5.13|5.16|5.06|5.07|5.09|5.12|5.15|5.13|5.12|5.12|5.12|5.15|5.2|5.2|5.25|5.2|5.19|||||||5.15|5.21|5.21|5.23|5.24|5.29|5.28|5.32|5.29|5.27|5.27|5.27|5.25|5.22|5.23|5.34|5.33|5.33|5.31|5.4|5.37|5.34|5.37|5.31|5.28|5.33|5.34|5.38|5.37|5.35|5.46|5.43|5.38|5.35|5.39|5.32|5.33|5.26|5.23|5.26|5.27|5.3|5.21|5.2|5.22|5.12|5.13|5.11|5.13|5.21|5.3|5.6|5.48|5.43|5.44|5.58|5.61|5.58|5.55|5.57|5.53|5.54|5.36|5.28|5.23|5.16|5.16|5.17|||5.19|5.19|5.2|5.19|5.18|5.17|5.17|5.15|5.13|5.18|5.18|5.2|5.2|5.18|5.18|5.2|5.21|5.2|5.12|5.11|5.12|5.12|5.11|5.12|5.17|5.17|5.17|5.13|5.17|5.21|5.2|5.19|5.25|5.27|5.25|5.26||||5.3|5.37|5.08|5.12|5.12|5.14|5.1|5.12|5.14|5.14|5.13|5.15|5.13|5.08|5.1|5.13|5.11|5.11||5.08|5.05|5.08
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|23.9143|23.6072|22.1786|22.1429|22.65|22.4929|22.8286|23.9786|25.9357|23.6072|23.9857|23.4|22.1929|21.6643|21.3714|22.2072|22.7572|22.8929|23.5429|22.55|22.5||||||21.8072|21.5714|21.15|21.8429|22.1429|23.5357|23.2857|22.9286|22.9929|23.7857|23.9286|24.2857|24.3714|24.3143|23.4572|23.0072|22.8214|20.8786|21.2857|19.9786|19.7|20.0857|19.8357|19.6429|20.4714|21.1429|21.6214|21.1143||20.7929|20.5072|19.8643|21.4286|23.1714|25.7429|27.9857|27.7786|27.7714|28.0143|27.9143|28.4072|27.6214|27.7072|27.5929|27.55|28.3072|29.0929|28.7786|27.4643|27.4143|27.7143|28.2072|27.5929|28.2143|27.6929|27.5072|26.6429|26.1072|26.25|26.0286|25.7857|25.5857|25.3572|24.7929|25.1429|25.2643|26.0072|25.7143|25.9357|26.1429|26.1429|26.15|25.6929|26.2143|27.4572|27.7786|27.15|26.5|26.6429|26.7143|28.0572|28.7143|28.75|29.0714|29.1786|28.4286|28.1857|26.9286|26.0286|||||||25.6143|25.7286|25.4714|25.8929|26.2072|27.4143|27.6857|28.0714|26.8572|26.6429|27.4286|25.1857|25.0072|24.9214|24.9429|25|26.5714|27.0357|26.7929|27.3357|26.7143|26.3857|26.2214|25.6143|25.1786|24.9429|25.0929|25.3643|25.7929|25.0572|25|24.7|24.45|24.0857|24.2857|24.0572|25.4286|26.15|25.9714|27|26.7929|27.9286|27.3357|27.1429|26.0143|25.1072|24.75|23.5429|24.6429|23.6143|24.4714|24.4857|24.8572|24.7143|25.3572|27.55|29.0357|28.5214|31.6929|32.15|34.1429|31.5|25.7143|23.4286|22.9143|23.1429|21.7|21.15|||21.0857|21.5357|21.7857|21.7143|20.6786|20.4929|20.2857|20.7929|20.7286|21.0857|21.6857|21.75|21.75|21.5714|21.2143|20.9357|20.8929|19.9337|19.3521|18.9592|19.648|19.4388|19.2908|19.4388|19.9388|20.199|20.4337|20.4082|20.8163|21.0102|20.9592|21.0663|20.9184|20.2959|19.7449|19.1327||||18.9286|18.5612|18.1939|25.0572|24.7072|25.0286|25.2214|25.6929|25.4286|24.4143|23.4786|23.5714|23.2572|23.0857|23.8357|24.5929|25.2929|24.9286||25|25.0143|25.15
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|10.11|10.59|10.47|10.46|10.56|9.65|9.74|9.86|10.08|9.28|9.33|9.4|9.4|9.57|9.25|9.4|9.35|9.29|9.12|8.69|8.52||||||8.36|8.3|8.35|8.4|8.56|9|9.32|9.42|9.3|9.46|9.62|9.39|9.52|9.88|10.1|10.23|10.26|9.83|9.48|9.33|9.18|9.52|9.56|9.7|10.09|10.35|10.17|10.25||10.12|10.12|10.03|10.05|10.05|10.16|10.66|10.76|11.17|11|10.58|11.11|11.5|11.48|11.7|11.8|12.05|12.5|12.65|12.75|12.76|12.68|12.42|12.29|12.11|12.6|12.99|12.85|12.6|12.4|12.58|12.43|12.48|11.6|11.58|11.81|11.65|11.77|11.91|11.71|11.77|11.54|11.61|11.56|11.85|12.13|12.42|12.45|12.42|12.81|13.74|14.74|15.61|16.15|16.22|16.31|16.72|16.91|16.62|16.5|||||||16.1|15.84|15.9|16.29|16.68|17.02|16.55|17.21|17.01|16.9|16.99|17.2|16.99|15.8|16.12|16.8|18.12|18.75|18.8|19.57|19.8|19.72|20.02|19.75|19.74|19.9|20.23|20.45|20.65|20.6|21.2|21.08|20.89|20.5|20.78|20.68|20.99|20.65|20.5|21.31|21.21|21.08|20.96|20.66|20.78|20.61|20.27|19.88|20.01|21.02|21.8|21.89|21.22|20.9|21.44|23.8|23.5|23.32|23.7|23.83|23.21|23.12|22|21.9|21.6|20.51|20.71|20.01|||20.28|20.4|20.24|20.21|20|20.15|19.9|19.8|19.19|20.02|20.11|20.6|20.82|20.6|20.71|21.11|21.15|20.92|20.6|20.46|21|21.01|22.14|24|23.8|22.8|22.5|22.68|22.5|22.78|22.98|22.56|22.8|22.5|23|21.25||||20|19.84|||21.18|23.14|23.15||21.28|19|18.75|19.19|18.73|19.16|21.01|21.06|20.88|21.05||20.83|20.6|21.01
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|9.99|9.87|9.81|9.8|9.79|9.77|9.81|9.55|10.25|10.25|10.36|10.27|10.26|10.29|10.12|10.31|10.3|10.01|10.25|9.82|9.7||||||9.37|9.28|9.16|9.45|9.34|9.82|10.02|9.94|9.82|10.28|10.46|10.74|11.34|11.57|11.63|11.6|11.7|11.79|11.6|11.59|12.02|11.68|11.72|11.8|12.19|12.2|12.31|12.08||11.56|11.45|11.74|11.77|11.66|11.75|11.42|11.51|11.39|11.42|11.12|11.65|11.94|11.81|11.8|11.93|12.06|12.3|12.56|12.42|12.47|12.61|12.54|12.45|12.33|12.02|12.06|12.33|12.28|12.34|11.73|11.85|11.77|12.03|11.65|11.87|11.96|12.11|11.98|12.05|12.1|11.96|11.81|11.51|12.31|12.92|13|13.22|12.9|13.29|13.42|13.69|13.78|14.1|14.01|14.12|14.48|14.5|14.45|14.29|||||||13.91|13.84|13.62|13.64|13.63|13.99|14.11|14.1|13.84|13.52|13.83|14.41|14.42|14.25|15.09|15.21|14.96|15.47|16.16|15.92|16.26|16.43|15.7|15.4|14.86|15.44|17.1|16.86|16.95|17.63|16.81|16.5|16|15.42|15.28|14.45|15.88|15.39|14.33|14.3|14.04|14.2|14.14|13.98|14.01|13.7|14.09|13.5|14.47|14.33|13.95|13.8|13.29|12.73|12.75|13.88|14.31|14.02|14.11|14.55|13.65|13.54|13.23|13|12.79|13.03|13.02|12.7|||12.59|12.74|12.58|12.41|12.06|12.02|11.05|11.02|11.05|11.3|11.27|11.21|11.27|11.46|11.78|12.25|12|11.73|11.64|11.41|11.64|11.38|11.4|11.9|11.9|12.65|12.9|12.54|12.15|11.65|11.52|11.85|11.72|11.75|11.45|11.18||||10.45|10.09|10.04|10.79|10.78|9.76|9.63|9.39|9.33|9.35|9.42|9.61|9.66|9.52|9.72|9.9|9.43|9.18||8.71|8.38|8.85
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|20.7214|20.25|20.2643|20.3643|20.3429|20.2143|20.1429|19.3572|20.1429|20.0714|20.0857|20.4643|20.7072|22.5572|22.0714|22.2857|22.6786|22.6143|22.5|22.7357|22.2857||||||22.1572|21.6357|20.3786|20|20.8429|21.3429|21.1072|20.4072|20.2714|20.0214|19.8214|19.4643|19.6429|20.0714|20.1072|18.7143|17.4072|17.2286|16.1714|16.1357|16.4357|16.8929|16.7357|16.4286|16.0071|15.7786|15.5714|15.7857||16.7857|15.95|15.7786|15.9571|15.7357|15.5571|15.85|16.4929|16.3643|16.1|15.5071|16.0357|16.0857|15.9929|15.8786|15.5714|15.7143|15.7929|15.8214|15.5786|15.7|15.9571|15.4786|15.8|16|16|17.0571|17|17.7071|17.5571|16.8571|16.5929|16.5714|15.5643|15.0286|14.6429|14.55|13.9571|13.6143|13.5357|13.7357|13.6286|13.7857|13.3429|13.3|13.4|13.3786|14.0643|13.9429|14.1429|14.0071|14.7071|14.3643|14.6429|14.15|14.1857|14.1429|13.6286|13.5929|13.0214|||||||12.7714|12.7143|12.65|12.7|13.0714|13.2429|13.15|13.2286|13.1786|12.75|12.7714|12.4286|12.3286|12.2143|12.45|12.8214|13.1|13.1643|13.2143|13.4429|13.3643|13.1786|13.1071|12.1786|11.7357|11.7143|12.0571|12.0571|12.1571|11.8571|12.0071|12.2143|12.0857|11.9214|12.0071|11.85|12.15|12.2857|12.2571|12.6286|12.8643|13.0357|12.7714|12.6071|12.6786|12.5214|12.2929|12.2857|12.7286|12.9|13.35|13.0714|12.3571|12.2|12.4571|13.1429|12.9857|12.7571|12.6071|12.5643|12.4429|12.5|12.2357|12.15|12.0071|11.8857|11.6071|11.5286|||11.4714|11.5643|11.8071|11.7857|11.85|11.85|11.7429|11.4643|11.2214|11.4286|11.4786|11.1357|11.2857|11.2143|11.3214|11.4143|11.5786|11.3214|11.2929|11.2143|11.1071|11.0357|10.8857|15.44|15.8|15.8|16.19|15.8|15.8|15.84|16.18|15.91|16.07|16.17|16|16.01||||16.24|15.86|15.35|17.05|16.98|16.56|15.99|15.72|16.03|16.08|16.01|15.88|15.87|15.18|15.02|15.31|15.73|15.78||15.61|14.89|14.88
06948|100872|/equities/heli|SHANGHAICOMP|13.97|13.77|13.85|13.55|13.42|13.01|12.78|13.08|14.09|15.14|15.89|15.31|15.29|14.61|14.75|14.64|14.6|14.81|14.7|14.22|14.11||||||13.52|12.85|12.59|13.21|13.21|13.62|13.77|13.25|13.13|13.35|14.18|14.03|14.56|14.69|14.25|14.23|14.36|13.83|13.67|13.61|13.22|13.07|13.6|13.81|13.7|14.07|14.07|14.18||13.9|13.5|13.5|13.81|13.69|13.8|13.54|14.23|14.15|14.2|14.24|14.33|14.4|14.2|14.24|15.02|15.49|15.9|16.03|15.9|16.01|15.23|14.8|14.54|15.16|15.06|15.42|15.53|15.45|15.06|14.1|14.1|14.2|14.4|14.06|14.9|15.07|14.8|14.54|14.46|14.45|14.19|13.78|14.13|14.07|14.43|14.42|15.66|15.5|15.68|15.73|15.34|14.95|14.8|14.78|14.58|14.46|13.83|13.71|13.6|||||||13.24|13.19|13.18|13.14|13.13|13.35|13.23|12.96|12.25|12.1|12.09|11.89|11.81|11.52|11.5|11.6|12.17|12.22|12.55|12.79|12.63|12.46|12.46|12.14|12.13|12.13|12.36|12.6|12.78|12.81|13|13.68|12.68|11.58|11.4|10.98|10.62|10.51|10.6|10.54|10.45|10.51|10.76|10.7|10.59|10.24|10.33|10.09|10.28|10.79|10.91|11.03|10.5|10.21|10.18|10.32|10.22|10.18|10.18|10.18|9.94|9.92|9.91|9.64|9.49|9.47|9.52|9.49|||9.38|9.44|9.36|9.21|9.05|9.46|9.41|9.33|9.21|9.32|9.43|9.41|9.29|9.25|9.29|9.34|9.34|9.2|9.18|9.15|9.16|9.17|9.17|9.2|9.32|9.37|9.49|9.14|9.12|9.15|9.17|9.22|9.28|9.21|9.12|9.06||||9.09|9.12|8.93|9.3|9.44|9.49|9.35|9.35|9.47|9.45|9.41|9.48|9.5|9.27|9.19|9.4|9.32|9.25||9.14|9.07|9.16
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|5.59|5.52|5.61|5.66|5.58|5.46|5.42|5.27|5.48|5.35|5.42|5.26|5.24|5.12|5.1|5.27|5.23|5.31|5.39|5.11|4.94||||||4.82|4.77|4.7|4.72|4.8|4.93|4.98|5.05|5.04|5.27|5.42|5.36|5.35|5.57|5.65|5.52|5.66|5.61|5.57|5.55|5.62|5.7|5.72|6.06|6.26|6.24|6.35|6.15||6.2|6.03|6.08|6.36|6.3|5.99|5.9|6.19|6.4|6.11|5.19|5.21|5.22|5.3|5.72|5.67|5.56|5.46|5.53|5.41|5.52|5.57|5.52|5.53|5.42|5.47|5.55|5.51|5.32|5.15|5.22|5.21|5.24|5.11|5.08|5.12|5.01|5.04|5.05|5.02|5.02|4.98|4.94|4.86|4.89|5.04|5.18|5.21|5.25|5.33|5.35|5.38|5.46|5.59|5.84|5.66|5.65|5.78|5.8|5.79|||||||5.62|5.57|5.15|5.09|5.07|5.2|5.24|5.39|5.29|5.23|5.16|5.15|5.14|5.09|5.07|5.09|5.01|5.02|5.03|5.09|5.05|5.1|5.15|5.09|5.07|5.09|5.14|5.23|5.24|5.24|5.28|5.26|5.14|5.05|5.12|5.02|5.11|5.12|5.11|5.2|5.18|5.27|5.21|5.15|5.21|5.14|5.14|5.05|5.09|5.16|5.31|5.3|5.07|5.06|5.14|5.36|5.37|5.31|5.39|5.4|5.28|5.35|5.15|4.83|4.63|4.56|4.55|4.53|||4.62|5.04|5.09|5.11|4.96|4.89|4.86|4.86|4.83|4.92|4.93|4.95|4.94|4.91|4.92|4.95|4.93|4.91|4.9|4.9|4.91|4.91|4.86|4.86|4.91|4.91|4.93|4.88|4.89|4.88|4.89|4.91|4.94|4.92|4.87|4.86||||4.89|4.78|4.71|4.73|4.65|4.67|4.66|4.65|4.69|4.71|4.7|4.72|4.68|4.66|4.7|4.76|4.72|4.7||4.67|4.6|4.64
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|8.92|9.02|9.1|9.07|9.1|8.83|9.06|8.91|9.52|8.99|8.6|8.58|8.68|8.72|8.6|8.87|9.04|8.96|9.27|9.19|9.15||||||9.09|8.91|8.5|8.67|9|9.15|9.04|8.78|8.81|9.25|9.41|9.69|10|10.02|9.95|10.04|9.91|9.95|9.83|10.1|11.03|11|11.25|11.25|10.78|11.1|11.61|11.66||12.2|11.73|11.58|12.06|12|11.9|12.46|12.68|12.58|12.11|12.04|11.81|12.63|11.89|11.05|10.88|11.05|10.17|9.86|10.45|9.93|9.6|9.41|9.43|9.35|9.5|10.38|10.17|9.72|9.02|8.62|8.67|8.6|8.3|8.7|8.62|8.61|8.96|9.06|9.07|9.41|8.58|8.51|8.36|8.12|7.86|7.96|7.91|7.8|7.99|7.73|7.81|7.58|7.64|7.76|8.07|7.75|7.72|7.69|7.22|||||||7.13|7.13|7.05|7.1|7.27|7.57|7.59|7.82|7.71|7.84|7.8|7.63|7.55|7.36|7.5|7.91|8.07|7.98|7.9|8.22|8.68|8.59|8.83|8.8|9.29|9.2|9.25|9.25|9.33|9.75|9.66|9.66|9.25|9.3|9.47|9.12|9.31|9.15|9.2|9.38|9.12|9.33|9.28|9.06|9.38|9.28|9.48|9.4|9.69|9.6|10.07|9.73|9.22|9.22|9.23|10.12|11.01|11.57|9.97|9.64|9.6|9.41|8.78|8.7|8.5|8.82|8.68|8.58|||8.72|8.88|9.25|9.34|9.29|9.38|9.97|10.5|9.61|9.11|8.82|9.12|8.85|8.91|8.97|8.4|8.97|9.28|8.55|8.11|7|6.29|6.12|6.22|5.72|4.98|4.95|4.92|4.96|4.93|4.96|4.97|5.04|4.98|4.96|4.91||||4.99|4.84|4.71|4.86|4.91|4.9|4.82|4.76|4.81|4.93|4.93|4.98|4.98|4.93|5.03|5.02|4.97|4.91||4.87|4.86|4.97
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|22.25|22.23|21.96|21.62|20.74|20.59|20.53|20.2|20.6|20.62|20.93|21.05|21|20.8|20.4|20.55|20.84|20.36|20.51|20.05|19.96||||||19.2|19.1|18.72|18.86|18.88|19.47|19.71|19.2|19|18.88|18.7|18.87|18.96|19.15|19.35|18.55|18.46|18.38|18.13|17.32|17.82|17.92|18|17.87|18|18.81|19.1|19.2||19.02|18.92|18.81|18.82|19.12|19.27|19.61|19.88|19.91|20.11|20.17|20.2|20.25|20.11|20.11|20.41|20.54|20.9|20.93|21.28|21.32|21.29|21.23|21.13|21|20.96|20.96|21.2|21.12|21.29|21.27|21.15|21.08|20.82|20.58|20.5|20.43|20.58|20.28|20.1|20.16|20.16|19.86|19.8|20.54|20.55|20.62|20.6|20.61|20.94|20.85|20.82|20.85|20.8|20.56|20.56|20.75|21.11|21.29|21.22|||||||20.87|21.1|21.52|21.72|21.68|22.4|22.42|23.23|22.86|22.91|22.83|23.02|22.3|21.97|22.23|22.82|23.12|23.07|22.8|23.03|22.94|22.65|22.8|22.38|22.1|22.06|22.67|22.75|22.3|22.3|22.18|22.33|22.11|21.81|22|21.6|22.02|21.6|21.57|21.74|22.02|22.2|22|21.45|21.62|21.43|21.31|21.47|21.4|21.8|22.54|22.59|22.11|22|22.68|24|22.5|22.29|22.25|22.19|21.78|21.91|21.56|21.28|20.85|20.7|20.92|20.88|||21.2|21.55|21.22|21.13|21.13|21|21.07|21.18|21.48|21.44|21.11|21.48|21.4|21.39|20.8|20.77|20.77|20.5|19.78|19.41|19.38|19.35|19.32|19.47|19.91|19.99|20.36|20.32|20.26|20.27|20.43|20.33|20.61|20.61|20.6|20.3||||20.25|19.9|19.89|20.65|20.55|20.64|20.48|20.43|20.58|20.76|20.77|20.72|20.81|20.77|20.88|21.14|20.66|20.71||20.24|20.13|20.3
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|55.11|54.71|54.19|53.5|54.19|53.38|53.58|54.26|55.23|54.38|55.01|54.62|54.82|55.88|56.47|57.43|57.34|60.94|61.8|62.5|62.68||||||63.56|60|61.26|62.07|63.48|64.14|62.6|61.82|62.8|63.6|62.8|65.69|63.88|63.84|65.4|63.33|65.63|65.8|67|71|75.01|69.8|67.58|70.1|71.01|72.42|70.6|69||66.01|63.8|63.4|63.74|62.51|63.56|67.93|67.71|67.66|67.4|66.99|66.12|65.15|66.21|65.14|64.4|64.2|62.41|62.91|61.9|59.8|60.13|60|59.9|60.05|59.55|59.7|60.58|63.67|62.12|61.65|62.02|64.35|61.5|63|63.43|61.82|59.1|58.9|58.7|59.08|58.09|57.75|54.11|54.5|56.33|58.3|55.66|54.18|56.3|55.66|55.65|52.83|52.73|52.69|53.73|53.59|52.67|51.31|50.75|||||||50.16|49.88|50.48|51.3|51.3|51.69|53.82|54.74|54.96|54|56.3|57|55.02|52.4|52.6|51.96|53|55.36|57.96|58.72|58.09|57.66|57.12|54.3|56.78|55.25|51.81|49.82|49.21|49.21|49.61|49.5|49.1|47.81|47.7|46.72|48.1|48.1|47.33|48.5|49.15|49.52|49.61|49.18|48.82|47.86|48.4|48.36|47.83|48.81|49.12|49.16|47.23|48.61|52.01|55.99|54.1|52|52.45|52.1|52.07|51.89|50.51|50.46|52.21|50.31|49.05|47.7|||47.81|46.1|45.98|46.91|46.9|47.22|47.05|46.17|47.1|47.79|48.5|47.54|49.21|48.01|46.63|46.28|47.39|46.8|45.62|45.16|44.8|43|42.2|42.8|44.81|45.38|45.57|43.92|44.31|43.52|42|42.3|42.36|41.11|40.22|40.65||||40.59|41|39|40.48|40.8|40.75|39|39.36|41.08|40.08|40.02|40.59|41.15|40.77|41.02|41.2|40.83|40.8||40.13|40|40.21
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7|7.0143|7.0286|7|6.8643|6.8214|6.8286|6.7786|6.9929|6.9643|6.9143|6.8571|6.8786|6.8429|6.8143|6.8357|6.8143|6.8714|6.9429|6.7714|6.7357||||||6.65|6.5714|6.5857|6.6357|6.5571|6.5714|6.7|6.5714|6.5571|6.6857|6.7571|6.7286|6.8143|7.0857|7.0714|7.15|7.1214|7.1714|7.0929|7.0143|7.0714|7.2429|7.2643|7.6857|7.8929|8.4143|8.5071|8.6929||8.7571|8.6214|8.9286|8.5714|7.9429|7.7|7.6643|7.6714|7.8643|7.7857|7.5929|7.6429|7.9|8.1214|8.0929|8.2929|8.0571|8.0643|8.1714|8.2214|8.1643|8.0643|8.0286|8.0643|8.1071|8.2643|8.3571|8.5214|8.2786|8.1071|8.1429|8.3214|8.4|8.1857|8.0857|8.2214|8.0714|7.9929|8.0929|8.0143|7.9857|7.6643|7.5214|7.4143|7.4857|7.7286|7.7143|7.6429|7.6143|7.6357|7.7143|7.6929|7.7286|7.75|7.6071|7.5214|7.5|7.5571|7.4857|7.3929|||||||7.2857|7.3143|7.2929|7.3071|7.3429|7.4357|7.4286|7.5571|7.4929|7.4857|7.5143|7.5214|7.5214|7.2929|7.5143|7.7429|7.6929|7.7|7.6429|7.75|7.8214|7.75|7.8|7.7143|7.7|7.7286|7.8214|7.7929|7.7857|7.7571|7.8857|7.9357|7.9214|7.8571|7.9214|7.6214|7.6429|7.5571|7.5143|7.6|7.6643|7.7|7.5643|7.4786|7.5357|7.3929|7.4214|7.4143|7.5714|7.4571|7.7786|7.7929|7.7286|7.5571|7.5071|7.6143|7.7571|7.6929|7.6857|7.6643|7.5643|7.5786|7.45|7.3143|7.1214|7.0786|7.0714|7.0786|||7.15|7.1786|7.2|7.1786|7.1071|7.0857|7.0643|7.0357|6.9571|7.0786|7.1357|7.1857|7.1786|7.1429|7.1429|7.2143|7.2143|10.03|10.02|9.93|9.86|9.9|9.83|9.71|9.8|9.84|9.88|9.97|10|10.01|10|10.01|10.04|10|10.01|9.91||||9.9|9.83|9.6|10.22|10.22|10.46|10.45|10.46|10.53|10.55|10.53|10.52|10.45|10.4|10.41|10.55|10.51|10.51||10.4|10.3|10.36
06954|100450|/equities/quanchai-eng|SHANGHAICOMP|8.69|8.88|8.82|8.7|8.66|8.53|8.57|8.71|9.16|9.2|9.19|8.98|8.92|8.82|8.67|8.82|8.85|8.91|9.02|8.85|8.66||||||8.59|8.53|8.23|8.28|8.63|8.91|9.18|9.01|8.67|8.71|8.25|8.16|8.16|8.47|8.71|8.72|8.76|8.68|8.67|8.59|8.4|8.46|8.46|8.36|8.46|8.7|9.01|9.08||9.05|9|9.03|9.45|9.22|9.39|9.42|9.51|9.46|9.42|9.09|9.2|9.31|9.24|9.37|9.72|9.82|10.08|10.11|10.14|10.27|10.65|10.57|10.62|10.73|10.8|10.31|9.9|9.78|9.5|9.49|9.5|9.55|9.55|9.5|9.4|9.26|9.27|9.4|9.33|9.28|9.21|9.07|8.94|9.13|9.42|9.35|9.35|9.35|9.42|9.66|9.79|9.79|9.9|10|10.15|10.16|10.25|10.2|9.95|||||||9.78|10|9.97|9.87|10.11|10.66|10.64|11.09|10.7|10.76|10.72|11.02|10.71|10.57|10.3|10.24|9.8|9.97|10.02|10.25|10.14|10.02|10.05|9.96|9.65|9.81|9.9|9.81|10.02|10.24|10.05|10.07|9.79|9.77|9.77|9.3|9.54|9.41|9.33|9.54|9.59|9.62|9.42|9.31|9.39|9.1|9.16|9.07|9.46|9.26|9.52|9.51|9.33|9.16|9.26|9.5|9.82|9.72|9.8|9.78|9.55|9.48|9.21|9.09|8.91|8.86|8.82|8.79|||8.84|9|9.11|9.09|9.08|9.03|9.02|8.95|8.93|9.11|9.14|9.09|9.2|9.26|8.87|8.95|8.99|8.76|8.73|8.7|8.76|8.76|8.6|8.53|8.68|8.91|8.93|9|9.28|9.52|9.46|9.45|9.62|9.51|9.57|9.11||||9.22|9.21|9.45|9.9|9.98|8.9|8.7|8.85|9|8.85|8.83|8.58|8.41|8.32|8.52|8.66|8.59|8.49||8.36|8.24|8.31
06955|100712|/equities/shanying-paper|SHANGHAICOMP|3.64|3.62|3.53|3.53|3.48|3.42|3.4|3.36|3.5|3.56|3.61|3.69|3.72|3.84|3.74|3.88|3.86|3.66|3.84|3.25|3.08||||||3.01|3.01|2.99|3.01|3|3|3.02|2.99|3.01|3.04|3.09|3.05|3.06|3.09|3.14|3.17|3.22|3.17|3.14|3.18|3.21|3.14|3.14|3.13|3.13|3.1|3.05|3.03||3|2.99|2.99|2.98|2.98|2.99|3.05|3.06|3.1|3.11|3.07|3.09|3.09|3.08|3.09|3.15|3.18|3.2|3.22|3.22|3.23|3.27|3.25|3.28|3.23|3.29|3.33|3.42|3.37|3.32|3.34|3.32|3.3|3.23|3.22|3.21|3.2|3.18|3.15|3.11|3.1|3.09|3.08|3.06|3.03|3.08|3.08|3.11|3.12|3.15|3.17|3.17|3.13|3.11|3.11|3.1|3.11|3.13|3.11|3.1|||||||3.07|3.11|3.1|3.11|3.13|3.2|3.19|3.19|3.13|3.12|3.14|3.13|3.17|3.18|3.2|3.23|3.18|3.18|3.18|3.23|3.22|3.24|3.2|3.16|3.16|3.15|3.19|3.23|3.17|3.14|3.16|3.18|3.16|3.12|3.11|3.09|3.13|3.14|3.13|3.16|3.17|3.18|3.18|3.13|3.17|3.13|3.13|3.1|3.12|3.16|3.25|3.28|3.21|3.07|3.14|3.22|3.2|3.16|3.18|3.19|3.13|3.16|3.06|3|2.97|2.96|2.95|2.95|||2.95|2.94|2.95|2.94|2.93|2.93|2.93|2.92|2.92|2.96|2.99|2.97|2.98|2.97|2.97|2.97|2.95|2.92|2.91|2.93|2.95|2.93|2.92|2.93|2.95|2.97|2.99|2.98|3|3|3.01|3.06|3.01|3|2.99|2.98||||2.97|2.99|2.93|3|3|3.02|3|3.01|3.03|3.05|3.04|3.06|3.06|3.04|3.08|3.07|3.05|3.05||3.03|2.99|3.03
06956|101017|/equities/suncreate-elec|SHANGHAICOMP|36.5616|35.9077|36.4|33.9154|33.1615|32.5077|32.4308|33.3231|34.6539|34.5769|35.0077|35.3846|34.7692|34.3769|33.6615|34.0385|34.0769|33.4308|33.7077|33.1154|32.7||||||31.7385|30.7692|30.6615|30.7692|30.7077|32.4462|34.0308|34.2923|34.4615|34.0769|34.4077|34.8308|34.8692|35.1692|36.2539|36.9231|36.6308|35.7923|35.4615|34.9231|35.9615|35.6385|35.7385|35.9923|37.2462|37.5385|36.7769|35.7231||34.8462|33.5769|33.6154|34.3308|32.9615|33.0231|32.8539|32.3308|32.0615|32.0077|32.2308|32.3923|32|31.7846|31.6308|32.7|32.9231|33.9923|32.7692|32.7154|31.1615|30.6308|30.4462|30.6923|30.5077|30.0769|30.0769|30.2308|29.7385|29.7692|29.3231|29.1615|29.0846|29.2462|28.8308|28.8539|29.2231|29.8539|29.7|29.8077|29.9|29.8385|29.4077|29.1231|29.7692|30.1539|31.6846|32.1385|31.7308|32.3308|32.2462|32.7462|32.9539|33.6769|33.6|33.8077|34|34|33.4462|32.9692|||||||32.7692|32.3077|32.2|32.0923|32.4462|33.3154|33.4692|34.3154|33.9615|33.1231|33.5385|33.9539|33.6923|33.5231|33.7692|35.0154|35.8308|36.1615|36.3692|36.5385|37.8539|37.0616|36.7846|35.6539|34.4|34.6154|35.9923|36.5385|37.1539|36.9308|38.0385|37.8462|37.5|36.6846|36.4462|35.9846|38.0846|39.4|38.0769|37.1692|36|35.8846|34.9154|34.2308|34.6154|33.3385|33.0846|32.7923|33.8308|34.4846|34.0077|33.9923|33.2385|32.0615|32.3077|34.2769|35.5077|35.1539|35.1154|35.5462|33.5385|32.8462|31.9923|31.3077|30.6462|30.4692|30.2692|30|||39|39.61|39.38|38.9|38.86|39.32|38.8|38.82|38.71|38.9|38.82|39.03|38.99|39.21|39.64|40.21|38.17|37.18|36.78|36.66|37.31|36.93|36.6|37.4|37.65|38.26|39.02|39|39.17|38.8|39.01|38.87|39.22|39.01|38.91|37.46||||37.11|36.8|36.11|38.2|38.53|38.85|38.32|38.75|38.21|38.48|37.72|38.2|38.02|37.51|38.52|39.17|38.93|38.6||37.51|36.5|36.62
06957|100475|/equities/tongfeng|SHANGHAICOMP|5.43|5.42|5.21|5.04|5.11|5.06|4.9|4.89|5.39|5.38|5.44|5.52|5.5|5.55|5.16|5.18|5.38|5.34|5.24|5.01|4.94||||||4.71|4.54|4.51|4.61|4.58|4.78|4.73|4.62|4.61|4.9|5.03|5.07|5.63|5.75|5.69|5.2|5.14|4.98|4.8|4.79|4.72|4.85|4.35|4.33|4.37|4.57|4.58|4.52||4.35|4.21|4.31|4.33|4.46|4.34|4.29|4.32|4.34|4.42|4.41|4.38|4.5|4.73|4.7|4.78|5.05|5.26|4.93|4.57|4.55|4.57|4.53|4.61|4.59|4.5|4.44|4.44|4.33|4.26|4.31|4.28|4.21|4.19|4.11|4.16|4.19|4.24|4.24|4.21|4.17|4.15|4.08|4.05|4.07|4.07|4.1|4.18|4.23|4.25|4.25|4.27|4.33|4.45|4.7|4.68|4.76|4.79|4.65|4.52|||||||4.42|4.24|4.14|4.32|4.32|4.54|4.41|4.5|4.53|4.55|4.7|4.62|4.78|4.56|4.27|4.4|4.45|4.35|4.33|4.32|4.2|4.15|4.21|4.12|4.07|4.11|4.29|4.25|4.4|4.45|4.53|4.46|4.38|4.4|3.95|3.85|3.94|4.06|3.99|4.06|4.06|4.05|4.01|3.92|3.91|3.8|3.8|3.7|3.75|3.86|4.01|3.97|3.88|3.81|3.89|4.05|4.18|4.12|4.12|4.07|3.97|3.92|3.77|3.68|3.61|3.62|3.58|3.56|||3.66|3.67|3.71|3.65|3.69|3.66|3.65|3.65|3.67|3.74|3.7|3.65|3.73|3.77|3.89|3.93|3.91|3.79|3.72|3.71|3.8|3.86|3.8|3.86|3.83|4.06|4.08|4.05|4.13|4.05|4.07|4|4.07|3.79|3.75|3.65||||3.59|3.5|3.45|3.68|3.92|4.07|4.03|4.02|4.07|4.09|4.13|4.2|4.1|4.03|4.14|4.46|4.31|4.35||4.26|4.06|4.11
06958|1031220|/equities/anhui-transport|SHANGHAICOMP|8.96|8.98|8.91|8.87|8.78|8.71|8.74|8.68|8.93|8.85|8.83|8.81|8.76|8.83|8.69|8.76|8.69|8.67|8.8|8.56|8.54||||||8.39|8.23|8.32|8.28|8.26|8.62|8.79|8.77|8.74|8.86|8.84|8.75|8.76|8.96|9.15|9.15|9.13|9.06|8.94|8.65|8.68|8.84|8.83|8.87|8.96|9.23|9.13|9.19||9.16|9.08|9.05|9.04|9.1|9.08|9.36|9.42|9.56|9.65|9.55|9.7|9.68|9.67|9.67|9.85|9.87|10.05|10.06|10.18|10.22|10.2|10.05|10.07|10.01|10.01|10.07|10.2|10.22|10.22|10.23|10.15|10.11|10.02|9.96|10.05|10.02|10.01|10.11|10|10.03|9.96|9.96|9.79|9.79|9.94|9.96|10.04|10.05|10.16|10.16|10.14|10.14|10.17|10.16|10.22|10.3|10.31|10.28|10.12|||||||10|10.1|10.05|10.08|10.08|10.28|10.23|10.38|10.19|10.15|10.14|10.18|10.16|10.1|10.11|10.44|10.55|10.56|10.74|10.95|10.94|10.97|10.96|10.74|10.74|10.81|11|11.07|10.92|10.87|11.11|11.05|10.76|10.63|10.8|10.55|10.74|10.68|10.65|10.77|10.63|10.75|10.6|10.35|10.4|10.18|10.26|10.22|10.34|10.51|10.76|10.87|10.66|10.5|10.48|10.69|11|11.16|10.86|10.9|10.61|10.62|10.42|10.22|10.04|9.88|9.84|9.81|||9.91|9.9|9.94|10|9.93|9.91|9.93|9.85|9.7|9.87|9.97|10|10.03|10.08|10.1|10.07|10.07|9.95|9.85|9.83|9.99|9.97|9.91|9.92|10.15|10.24|10.5|10.34|10.26|10.25|10.35|10.32|10.47|10.43|10.35|10.01||||9.82|9.74|9.66|10.05|10.18|10.41|10.5|10.23|10.11|9.76|9.67|9.7|9.72|9.67|9.76|9.98|9.87|9.81||9.67|9.61|9.74
06959|100660|/equities/anhui-water|SHANGHAICOMP|3.85|3.86|3.88|3.83|3.77|3.71|3.7|3.71|3.79|3.81|3.8|3.74|3.74|3.74|3.71|3.74|3.72|3.72|3.74|3.6|3.53||||||3.49|3.47|3.45|3.47|3.42|3.5|3.56|3.55|3.58|3.62|3.63|3.63|3.64|3.67|3.7|3.71|3.68|3.72|3.72|3.67|3.6|3.64|3.64|3.64|3.7|3.77|3.79|3.77||3.74|3.71|3.71|3.7|3.68|3.7|3.77|3.8|3.86|3.86|3.78|3.82|3.81|3.79|3.82|3.89|3.89|3.95|3.97|3.99|4.04|4.05|4.01|4.03|3.98|4.01|4.04|4.06|4.03|4.02|4.06|4.05|4.04|4.01|3.99|4|4|4.02|3.97|3.93|3.93|3.89|3.9|3.86|3.91|4.02|4.17|4.13|4.13|4.17|4.19|4.21|4.21|4.25|4.25|4.26|4.28|4.35|4.25|4.2|||||||4.16|4.16|4.17|4.16|4.19|4.31|4.32|4.39|4.3|4.25|4.31|4.3|4.32|4.3|4.32|4.39|4.37|4.42|4.53|4.61|4.6|4.59|4.68|4.64|4.62|4.59|4.68|4.76|4.74|4.82|4.96|4.96|4.58|4.48|4.48|4.38|4.55|4.55|4.6|4.5|4.47|4.53|4.62|4.36|4.43|4.24|4.31|4.33|4.36|4.49|4.53|4.61|4.61|4.34|4.41|4.65|4.89|4.82|4.42|4.5|4.45|4.34|4.19|4.01|3.85|3.82|3.84|3.87|||3.82|3.8|3.78|3.78|3.74|3.74|3.79|3.78|3.79|3.84|3.78|3.8|3.75|3.74|3.75|3.76|3.75|3.7|3.68|3.7|3.72|3.73|3.72|3.72|3.79|3.82|3.86|3.84|3.84|3.87|3.92|3.93|3.95|3.93|3.92|3.83||||3.8|3.78|3.71|3.95|3.96|4.06|4.14|3.98|4.03|3.91|3.89|3.91|3.91|3.86|3.87|3.95|3.91|3.98||3.97|3.96|4.05
06960|101120|/equities/xinhua-media|SHANGHAICOMP|4.88|4.88|4.9|4.82|4.78|4.78|4.8|4.81|4.88|4.8|4.8|4.75|4.75|4.72|4.72|4.75|4.71|4.69|4.71|4.57|4.56||||||4.51|4.48|4.47|4.47|4.43|4.55|4.58|4.65|4.61|4.58|4.51|4.48|4.5|4.65|4.7|4.72|4.7|4.71|4.64|4.56|4.56|4.6|4.61|4.58|4.58|4.72|4.7|4.73||4.71|4.7|4.7|4.68|4.71|4.72|4.8|4.83|4.89|4.9|4.88|4.89|4.9|4.88|4.87|4.97|5.01|5.07|5.12|5.22|5.24|5.26|5.21|5.22|5.17|5.19|5.2|5.22|5.21|5.17|5.18|5.18|5.15|5.11|5.06|5.08|5.02|5.1|5.18|5.15|5.14|5.05|5.06|5.02|5.11|5.08|5.14|5.21|5.26|5.31|5.25|5.26|5.24|5.26|5.34|5.32|5.36|5.42|5.36|5.35|||||||5.24|5.26|5.24|5.28|5.31|5.56|5.58|5.69|5.58|5.55|5.58|5.62|5.6|5.61|5.6|5.79|5.89|5.9|5.88|6.01|6.02|6.05|6.12|6.08|6.07|6.16|6.23|6.05|5.93|5.88|5.92|5.88|5.77|5.72|5.75|5.64|5.71|5.79|5.75|5.87|5.9|5.98|5.87|5.74|5.7|5.58|5.55|5.53|5.63|5.77|5.93|5.72|5.51|5.47|5.6|5.83|6|6.03|6|5.91|5.82|5.87|5.72|5.68|5.64|5.5|5.49|5.43|||5.5|5.67|5.68|5.67|6.22|5.71|5.66|5.92|5.15|5.06|5.14|5.16|5.03|5.04|5.03|5.02|5.02|4.99|4.9|4.87|4.87|4.9|4.83|4.83|4.9|4.88|4.87|4.86|4.88|4.85|4.85|4.86|4.92|4.88|4.87|4.79||||4.65|4.61|4.55|4.61|4.71|4.77|4.76|4.75|4.78|4.77|4.76|4.81|4.8|4.77|4.78|4.83|4.79|4.79||4.73|4.7|4.7
06961|100529|/equities/chaodong-cem|SHANGHAICOMP|7.35|7.42|7.42|7.4|7.54|7.71|7.74|7.66|8.23|8.23|8.12|7.92|8.02|8.05|7.9|8.05|7.83|7.82|7.8|6.95|6.71||||||6.68|6.45|6.56|6.82|6.74|6.9|7.07|7.12|7.49|7.5|7.64|7.71|7.85|8.3|8.44|8.42|8.32|8.29|8.3|8.1|8.45|8.36|8.32|8.72|9.04|9.84|9.85|10||9.8|9.56|9.39|9.24|9.27|9.36|9.55|9.56|10.04|10.11|9.71|9.93|9.85|9.78|9.86|10.02|10.1|10.65|10.7|10.78|11|11.19|10.82|10.99|10.75|10.28|10.43|10.33|9.86|9.84|9.65|9.63|9.58|9.64|9.67|9.83|9.98|10.22|9.9|9.76|9.74|9.58|9.41|9.41|9.67|9.91|10.03|10.07|10.06|10.03|10.68|11.02|10.82|11.26|11.23|11.2|11.21|11.42|11.53|11.21|||||||10.99|11.3|11.11|11.02|11|11.12|11.08|11.12|10.11|10.03|10.11|10.15|10.3|10.02|10.55|10.76|10.34|10.63|10.95|11.2|11.3|11.42|11.61|11.2|10.99|11.1|11.87|12.1|12.05|12.31|12.79|13.25|12.24|11.75|11.84|12.14|12.78|12.64|13.83|13.17|12.2|11.7|11.54|11.33|11.19|11.04|11.01|10.9|10.91|11.4|11.8|11.93|11.81|11.83|12.69|13.44|13.8|14.66|14.31|14.5|13.62|12.94|13.19|13.04|12.61|13.1|11.12|11.58|||12.14|10.96|10|8.76|8.62|8.88|8.98|8.88|8.77|8.84|8.62|7.75|7.75|7.82|7.8|8|7.98|7.74|7.58|6.87|6.83|6.83|6.77|6.93|7.11|7.33|7.36|7.33|7.95|7.94|7.99|7.82|8|8.03|7.93|7.73||||7.63|7.52|7.25|7.79|7.78|8.18|8.25|8.1|8.29|8.51|8.41|8.51|8.53|8.24|8.65|9.12|8.98|8.95||8.8|8.71|8.75
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|27.7|27|27.27|27.46|26.84|26.68|26.82|26.53|27.46|27.28|27.77|28|28.12|28.3|28.08|28.91|29.4|29.9|30.15|30.86|31.9||||||33.21|32.78|32|33.02|33.68|35.01|34.61|34.6|35.53|35.15|34.1|32.88|32.15|32.58|32.11|30.75|32|32.11|32.17|34|37.16|36.01|35.61|38.6|37.1|37.38|36.33|34.72||34.02|34.25|34.11|33.8|32.75|34.62|37|37.13|37.32|37.38|36.88|34.95|34.81|34.5|33.75|33.03|33|32.08|31.01|30.1|29.33|29.85|30.7|30.12|31.37|31|30.45|31.68|32|30.31|29.5|30.06|30.55|31.01|32.64|31.88|29.32|27.86|28.82|28.85|28.58|28.06|26.83|23.73|22.95|23.53|23.26|22.51|21.89|23.13|22.47|22.5|22.03|21.75|21.5|21.81|21.58|21.28|20.51|20.42|||||||20.17|20.12|20.1|20.03|20.35|20.32|20.92|21.12|20.9|20.61|21.35|21.37|21.11|20.29|20.51|20.69|21.5|22.55|23.05|23.37|23.15|22.9|23.44|22.1|22.05|22.6|22.38|22.31|21.9|21.63|21.62|21.35|21.34|20.21|20.19|19.91|20.86|20.51|20.45|21.03|21.44|21.63|21.73|21.38|21.81|21.23|21.2|21.02|20.91|21.72|22.34|22.03|21.21|21.99|24.08|25.01|24.68|24.02|24.27|23.99|23.88|23.77|23|23.11|23.5|21.6|21.34|20.65|||21.46|21.85|21.83|21.48|21.51|21.31|20.8|20.64|20.63|21.15|21.07|19.78|19.6|19.42|19.21|19.12|19.33|19.85|19.06|17.9|17.19|16.91|16.68|16.73|17.4|17.3|17.41|17.1|17.06|17.36|16.92|16.81|16.75|16.71|16.12|16.04||||16.14|16.25|15.95|16.1|16.7|16.6|16.17|16.05|16.11|15.9|15.83|15.95|16.07|15.63|15.9|16.1|16.1|16.16||15.92|15.91|15.92
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.91|8.02|7.92|7.89|7.87|7.66|7.64|7.64|7.95|7.93|8|7.94|7.82|7.94|7.65|7.82|7.99|8.12|8.16|7.62|7.41||||||7.1|7.06|6.94|6.9|6.88|7.16|7.12|7.36|7.52|7.19|7.23|7.26|7.28|7.39|7.44|7.35|7.25|7.16|7.09|6.87|6.98|7.18|7.18|7.39|7.62|7.83|8.04|8.01||7.86|7.87|7.91|7.94|7.81|7.88|8.26|8.26|8.52|8.52|8.35|8.37|8.35|8.33|8.45|8.91|9.28|9.55|9.44|9.58|9.53|9.72|9.68|8.98|8.88|9.07|9.13|9.18|9.14|8.97|8.99|9.17|9.12|9.01|8.83|8.8|8.74|8.77|8.57|8.5|8.44|8.4|8.31|8.31|8.49|8.8|8.79|8.84|8.75|8.88|9|9.08|9.02|9.11|9.05|9.12|9.17|9.17|9.12|8.95|||||||8.84|8.82|8.78|8.83|8.98|9.14|9.12|9.32|9.22|9.14|9.11|9.16|9.16|8.92|9|9.31|9.36|9.37|9.22|9.32|9.49|9.41|9.63|9.78|9.64|9.61|9.89|9.83|9.96|10.02|10.24|10.41|10.3|10.12|10.16|9.97|10.33|10.62|11.11|11.11|11.19|11.07|11.07|10.72|10.81|10.58|10.58|9.79|9.94|10.07|10.46|10.4|10.34|10.02|10.15|10.49|10.76|10.51|10.36|10.25|9.95|10|9.78|9.46|9.38|9.22|9.2|9.12|||9.27|9.41|9.49|9.45|9.43|9.31|9.46|9.35|9.15|9.4|9.4|9.48|9.72|9.7714|9.7786|9.7571|9.7|9.3643|9.2714|9.3|8.6929|13.45|9.2857|9.1929|9.45|9.8|9.7643|9.7143|10.0714|10.3643|10.3214|10.3643|10.3214|10.4357|10.75|10.1214||||9.7429|9.6286|9.4071|9.8357|9.6286|9.5857|9.7143|9.8714|10.1071|10.15|10.15|10.2143|10.1571|10.0786|10.3643|10.5|10.0214|9.9429||9.6643|9.3|8.8429
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|9.05|9.02|8.85|8.76|8.91|8.89|8.95|9|9.41|9.32|9.3|9.47|9.48|9.28|9.02|9.08|9.27|9.35|9.57|9.37|9.24||||||9.02|8.85|8.8|8.93|8.76|9.12|9.34|9.32|9.86|10.07|10|10.19|10.35|10.65|10.29|10.22|10.33|10.15|10.05|9.93|10.34|10.38|10.5|10.96|11.11|11.6|11.67|11.6||11.36|11.2|11.33|11.31|11.18|11.43|12.04|12.23|12.6|12.74|13.17|12.83|12.87|12.58|12.51|12.46|12.46|12.68|12.6|11.79|11.76|11.48|11.46|11.44|12.04|12.07|12.31|12.36|12.5|12.5|12.05|11.86|11.86|12|11.88|12.07|12.07|11.7|11.44|11.33|11.36|11.25|11.12|11.03|11.3|11.56|11.51|11.63|11.47|11.84|11.76|11.92|11.81|11.9|12.14|12.07|12.31|12.19|11.91|11.51|||||||11.3|11.07|11.07|11.5|11.91|12.11|12.11|12.12|11.92|11.82|12.21|12.22|12.21|12.21|12.2|12.03|12.5|13.17|14.2|14.78|14.9|14.62|14.37|14.15|14.5|14.43|14.4|14.17|14.6|14.6|14.36|12.73|12.35|12.22|12.14|11.88|12.4|12.66|12.55|12.95|12.9|13.2|13.19|12.92|13.12|12.92|12.72|12.35|12.23|12.71|13|13.07|12.3|12.91|14.14|15.01|14.76|14.23|14.41|14.5|14.35|13.79|13.26|13.6|13.89|13.85|13.15|12.37|||12.28|12.8|12.78|12.82|12.9|12.86|12.84|12.82|12.74|13.53|13.72|13.79|13.41|14.09|15.35|14.4|14.45|14.08|13.9|15.29|16.6|15.87|15.12|15.52|15.91|16.5|14.45|14.58|13.3|13.13|11.93|9.77|9.37|9.3|9.17|8.93||||8.82|9.14|9.3|9.5|9.67|9.73|9.34|9.06|9.07|9.11|9.27|9.28|9.18|9.58|10.11|9.94|10.1|9.8||9.64|9.56|9.85
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|145.4143|145.0001|145.7215|145.0001|153.5001|161.0001|162.6929|172.8715|190.2144|192.9072|195.7215|195.7429|202.9358|194.3001|194.2858|200.4858|210.0287|207.9287|221.4287|221.4287|215.6929||||||213.5787|218.7715|213.1358|211.1287|211.0929|213.8072|221.4429|215.7287|205.2215|228.5715|250.7644|237.4501|223.5787|241.443|247.8572|241.2644|247.8572|229.0858|228.5787|206.4287|196.0287|195.6787|200.0072|199.2929|199.9644|208.0001|211.9072|206.4501||198.1358|192.8429|193.5715|193.5715|202.1429|205.7358|209.2929|214.2858|207.8572|210.0001|215.7144|217.9001|225.0001|228.5715|213.5715|210.7287|213.5715|215.8572|219.2858|215.7144|224.3572|225.0001|224.2858|223.5787|221.4429|219.8429|217.9144|215.0215|209.2858|216.1215|217.8572|218.7072|214.9144|232.1572|229.2858|228.6429|228.7715|245.0072|224.3215|220.6001|226.8572|225.7144|210.0001|207.6929|208.5715|208.9287|202.1572|195.7144|196.7715|202.1429|208.5715|211.1144|208.4072|214.3001|210.9644|217.8644|222.8572|234.2858|227.1429|225.4715|||||||217.3644|213.5001|209.4001|225.4715|229.3644|226.7929|226.4644|232.1501|227.5715|223.5715|221.5572|210.7215|211.4287|192.8644|192.1858|189.3001|204.2858|208.5787|226.4501|227.1572|235.7358|230.1644|230.0001|225.0001|230.7144|229.2144|249.7858|246.8144|250.793|268.4858|270.493|293.2715|288.6287|279.5858|278.7501|283.0573|296.6787|291.643|294.2858|300.0001|317.143|308.0144|320.0501|275.0001|271.4287|241.6787|240.0001|236.1644|233.5715|257.8644|250.0787|252.143|231.0715|241.4287|246.4287|296.4287|331.4358|322.8573|318.8216|321.4358|311.4287|315.0073|285.0001|265.7144|265.043|262.8572|250.7144|243.5858|||248.793|245.593|212.8572|202.4144|198.3287|194.6144|202.5072|200.6501|208.1287|211.0358|206.5072|207.8572|217.1501|213.5715|217.8572|227.1358|230.0072|213.6429|203.5715|200.3715|208.3429|207.1429|201.4287|192.8572|203.9287|213.6287|213.5715|215.0001|201.6787|196.7929|199.2787|185.7929|183.7715|181.1144|186.1072|159.0001||||147.9501|137.7143|130.0001|190.8|185.22|185.51|160.05|146|149.07|148.8|144.16|141.2|139.8|135.88|138.33|146.09|147.6|148.6||143.1|128.18|128
06966|100714|/equities/anyang-iron|SHANGHAICOMP|2.6|2.57|2.63|2.69|2.66|2.48|2.5|2.32|2.4|2.41|2.46|2.46|2.38|2.35|2.33|2.38|2.36|2.41|2.36|2.25|2.21||||||2.18|2.16|2.11|2.11|2.1|2.12|2.18|2.16|2.19|2.17|2.21|2.24|2.22|2.27|2.3|2.27|2.27|2.28|2.27|2.26|2.31|2.41|2.37|2.47|2.58|2.6|2.63|2.51||2.45|2.49|2.39|2.4|2.21|2.24|2.27|2.28|2.29|2.22|2.12|2.12|2.13|2.2|2.36|2.23|2.2|2.19|2.23|2.23|2.27|2.26|2.24|2.23|2.19|2.23|2.25|2.27|2.25|2.16|2.18|2.18|2.17|2.13|2.1|2.1|2.08|2.09|2.08|2.06|2.05|2.04|2.02|2.01|2.03|2.02|2.02|2.03|2.03|2.04|2.04|2.05|2.06|2.08|2.07|2.07|2.08|2.09|2.08|2.06|||||||2.05|2.05|2.05|2.05|2.06|2.1|2.1|2.12|2.11|2.11|2.11|2.12|2.12|2.1|2.13|2.16|2.11|2.12|2.09|2.12|2.12|2.12|2.14|2.13|2.13|2.13|2.16|2.19|2.19|2.19|2.21|2.21|2.18|2.16|2.16|2.14|2.16|2.16|2.16|2.18|2.18|2.18|2.18|2.16|2.17|2.16|2.16|2.14|2.15|2.18|2.28|2.29|2.22|2.18|2.2|2.25|2.29|2.24|2.24|2.24|2.2|2.2|2.15|2.09|2.04|2.02|2.02|2|||2.05|2.06|2.09|2.09|2.08|2.04|2|2|1.99|2.01|2.02|2.02|2.02|2.01|2.01|2.03|2.02|2.02|2|1.99|1.96|1.95|1.94|1.95|1.98|1.98|2.01|2.01|2|2|2.01|2.02|2.04|2.04|2.03|2.01||||2.01|1.99|1.96|2.04|2.09|2.11|2.11|2.12|2.13|2.13|2.12|2.12|2.12|2.1|2.12|2.15|2.13|2.13||2.1|2.09|2.11
06967|100591|/equities/anyuan-coal|SHANGHAICOMP|2.66|2.7|2.74|2.59|2.56|2.49|2.42|2.36|2.52|2.52|2.51|2.43|2.45|2.46|2.4|2.51|2.44|2.44|2.43|2.38|2.18||||||2.15|2.13|2.08|2.11|2.12|2.15|2.22|2.26|2.23|2.45|2.56|2.61|2.61|2.7|2.77|2.72|2.76|2.7|2.67|2.64|2.8|2.84|2.88|3.11|3.18|3.18|3.17|3.37||3.4|3.27|3.32|3.42|3.38|3.25|3.05|3.1|3.17|3.16|2.86|2.95|2.98|3.12|3.35|3.31|3.32|3.21|3.35|3.52|3.69|3.25|3.04|3.13|2.96|3.02|3.1|3.11|3.02|2.74|2.69|2.95|2.97|2.94|2.86|2.89|2.75|2.78|2.82|2.81|2.79|2.74|2.69|2.62|2.63|2.68|2.64|2.71|2.72|2.88|2.91|2.98|3.07|3.12|3.06|3|2.98|2.99|2.79|2.73|||||||2.66|2.68|2.5|2.46|2.48|2.59|2.67|2.66|2.52|2.58|2.56|2.52|2.53|2.5|2.58|2.76|2.69|2.62|2.63|2.49|2.45|2.44|2.46|2.43|2.41|2.42|2.5|2.53|2.55|2.54|2.63|2.49|2.44|2.4|2.39|2.33|2.4|2.4|2.41|2.48|2.47|2.49|2.48|2.46|2.51|2.43|2.44|2.4|2.4|2.48|2.57|2.55|2.49|2.46|2.52|2.65|2.7|2.66|2.67|2.71|2.64|2.66|2.6|2.29|2.22|2.17|2.16|2.14|||2.22|2.23|2.32|2.36|2.08|2.07|2.06|2.05|2.02|2.07|2.08|2.1|2.09|2.12|2.1|2.1|2.09|2.07|2.06|2.02|2.04|2.02|2.07|2.06|2.09|2.11|2.14|2.11|2.13|2.16|2.16|2.17|2.18|2.18|2.17|2.17||||2.17|2.17|2.14|2.21|2.24|2.25|2.24|2.26|2.21|2.23|2.2|2.21|2.2|2.2|2.22|2.27|2.22|2.19||2.17|2.13|2.15
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|8.45|8.38|8.27|8.21|8.15|8.08|8.12|8.13|8.52|8.43|8.44|8.48|8.5|8.51|8.53|8.61|8.55|8.51|8.65|8.36|8.44||||||8.01|7.85|7.85|7.88|7.73|7.95|7.98|7.96|8.08|8.28|8.34|8.46|8.58|8.82|8.93|8.96|8.89|8.91|8.88|8.74|8.8|9.19|9.16|9.2|9.66|9.99|9.96|9.9||9.83|9.8|9.75|9.83|9.96|9.97|10.11|10.1|10.31|10.45|10.3|10.45|10.62|10.7|10.29|10.56|10.73|11.04|11.01|10.92|10.91|10.92|10.83|10.81|10.81|10.83|10.91|11.02|11.01|11.09|10.83|10.98|11|11.29|10.9|10.28|10.27|10.33|10.17|10.11|10.15|10.13|10.02|9.95|10.56|10.87|11.02|11.05|11.02|11.13|11.21|11.31|11.11|11.31|11.63|11.7|11.56|11.58|11.44|11.31|||||||11.2|11.24|11.26|11.44|11.5|11.64|11.58|11.75|11.7|11.61|11.61|11.57|11.63|11.45|11.53|12.03|12|12.05|11.78|12|12.2|12.1|12.05|11.7|12.13|12.12|12.1|11.91|12.12|13|13.22|13.61|13.5|13.29|13.21|13.01|13.28|13.33|13.35|13.95|14.23|14.41|14.6|14.5|14.01|13.5|13.7|13.5|13.74|14.18|13.43|13.38|12.93|12.72|12.85|13.51|13.57|13.66|13.65|13.52|13.36|13.33|13.05|13.02|13.02|12.65|12.6|12.54|||12.66|12.77|12.84|12.92|12.8|12.53|12.62|12.31|12.12|12.41|12.43|12.51|12.49|12.64|12.62|12.88|12.69|12.36|12.16|12.15|12.5|11.63|11.38|11.59|12.1|12.43|12.43|12.36|12.02|11.7|11.75|11.85|12.03|11.96|12|11.88||||11.78|11.41|11.24|11.35|11.59|11.98|11.63|11.86|12.08|12.26|12.03|12.17|12.32|12.16|12.53|13.15|13.05|13.18||12.12|12.68|12.61
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|9.13|9.15|9.04|9.03|8.96|8.92|8.9|8.88|9.17|9.04|9.03|9|8.93|8.87|8.72|8.8|8.85|8.92|9.05|8.92|8.65||||||8.48|8.27|8.25|8.53|8.78|8.95|8.81|8.71|8.65|8.68|8.75|8.89|9.34|9.08|9.01|8.95|8.91|8.82|8.63|8.52|8.55|8.81|8.79|9.2|9.46|9.88|9.98|9.87||9.76|9.66|9.6|9.73|9.72|10.02|10.52|10.56|10.87|11.02|11.01|10.7|10.64|10.26|10.17|10.45|10.6|10.37|10.27|10.12|10.09|10.14|9.95|9.89|9.9|9.94|10.07|10.27|10.23|10.24|10.2|10.19|10.13|10.06|9.94|9.87|9.88|9.86|9.77|9.66|9.71|9.66|9.55|9.51|10.06|10.3|10.26|10.3|10.16|10.28|10.2|10.28|10.27|10.26|10.36|10.48|10.54|10.68|10.51|10.35|||||||10.13|10.1|10.03|10.18|10.3|10.48|10.44|10.68|10.37|10.5|10.69|10.8|10.71|10.44|10.5|10.89|11.76|11.86|12.2|12.67|12.93|12.9|12.3|11.7|11.66|11.69|11.92|12.01|12.05|11.85|11.9|11.8|11.46|11.22|11.13|10.81|11.34|11.33|11.22|11.62|11.73|11.9|11.8|11.5|11.72|11.48|11.37|11.31|11.75|12.2|12.19|12.84|12.66|12.12|12.12|12.15|12.1|12|12.05|12.03|12.2|10.7|10.1|9.95|9.85|9.76|9.75|9.48|||9.45|9.72|9.75|10|10|9.99|10.09|10|9.89|10.12|10.04|10.02|10.45|10.77|10.95|10.85|10.75|11.03|10.5|10.41|10.75|10.69|10.08|10.01|10.18|10.41|10.61|10.26|10.5|10.59|10.5|9.7|9.8|9.71|9.75|9.26||||9.25|9.09|8.91|9.35|9.4|10|9.33|8.9|8.78|8.54|8.35|8.53|8.57|8.48|8.53|8.76|8.88|8.64||8.48|8.44|8.64
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|23.33|23.21|23.01|23|24.4|24.05|23.5|25.55|26.94|25.27|25.03|25.6|25.61|24.6|23.75|23.68|24.39|24.38|24.2|23.8|23.7||||||20.68|20.75|21|21.6|20.65|21.04|19.98|19.52|19.3|19.11|19.01|18.62|18.5|19.25|19.8|19.8|19.9|19.83|18.39|17.15|17.09|17.16|17.23|17.75|17.65|18.22|18.58|18.42||18.22|18.18|18.3|18.27|19.3|19.22|20.23|20.5|20.83|21.4|21.41|21.24|21.61|21.35|21.69|21.61|21.8|21.77|22|22.17|22.24|22.66|22.5|22.3|22.11|22.4|22.36|22.13|21.48|21.14|21.01|20.78|20.31|20.56|21.05|21.17|21.29|21.9|21.3|21.11|21.1|21.18|20.55|20.12|20.29|20.61|20.88|21.49|21.38|21.72|22.17|22.46|22.49|22.4|22.45|22.67|22.75|22.9|22.52|22.2|||||||21.8|22.02|21.89|22.44|22.5|23.18|23.06|23.6|23.32|22.45|22.6|22.65|22.8|22|22.7|23.65|23.55|23.71|23.65|24.05|23.85|23.89|23.68|23.32|23.12|23.18|24.12|24.12|24.4|24.06|24.13|23.85|23.65|23.4|23.5|23.23|24.05|24.12|23.83|24.5|24.5|24.41|23.85|23.41|23.43|23.07|22.75|22.65|23.55|26.2|26.2|26|26.24|26.7|27|28.9|29.09|27.8|29.14|28.35|27.84|27.62|25.85|25.23|25.07|25|25.15|24.8|||25.8|25.77|26.08|25.6|25.76|25.2|25|24.9|25|25.7|25.97|26.25|26.9|26.6|26.9|27.22|26.51|26.01|25.41|25.16|25.52|23.85|23.21|23.32|24.63|23.74|23.51|23.68|24.43|24.32|24.05|24.05|24.4|24.68|24.46|22.71||||21.75|21.39|19.85|24.78|24.4|24.28|23.72|23.88|23.62|23.88|23.85|23.95|23.95|23.69|24.05|24.8|24.87|24.86||24|23.55|23.4
06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.9236|4.9375|4.9236|4.9167|4.8611|4.8681|4.8681|4.7847|4.9514|4.8819|4.8681|4.8611|4.8403|4.8125|4.8056|4.7986|4.8333|4.8333|4.8611|4.7083|4.6667||||||4.5972|4.5833|4.5903|4.5833|4.5486|4.7222|4.7083|4.7153|4.8542|5.0139|4.875|4.8681|4.9583|5.0347|5.1667|5.1736|5.1458|5.1389|5.1806|5.1181|5.1042|5.1528|5.1944|5.2292|5.2639|5.3681|5.3611|5.375||5.3681|5.3889|5.4653|5.4444|5.4167|5.4861|5.375|5.375|5.3819|5.375|5.3542|5.4653|5.4653|5.4722|5.4722|5.5278|5.6042|5.6319|5.6458|5.6181|5.6528|5.6458|5.6528|5.6111|5.5903|5.5972|5.6528|5.6667|5.6389|5.6667|5.6389|5.625|5.5903|5.5972|5.5764|5.5833|5.6042|5.6944|5.6667|5.625|5.6458|5.6181|5.5903|5.5903|5.7708|5.7847|5.7708|5.8056|5.8194|5.9444|5.9444|5.9514|5.9375|5.9722|6.0069|6|6.0208|6.1181|6.0278|5.9722|||||||5.9236|5.8681|5.8681|5.8819|5.9306|6.0556|6.0347|6.1458|6.1042|6.0625|6.0972|6.1042|6.1042|6.0278|6.1111|6.2708|6.3056|6.2917|6.2708|6.4444|6.3889|6.3542|6.3611|6.2431|6.1042|6.0625|6.1875|6.1875|6.1944|6.2222|6.3194|6.4097|6.3333|6.3056|6.3472|6.2847|6.4028|6.2917|6.2708|6.2708|6.2083|6.2917|6.2014|6.1319|6.1736|6.0556|6.0556|6.0139|6.0972|6.1042|6.2153|6.2778|6.0764|6.0069|6.1667|6.2917|6.375|6.2361|6.2153|6.25|6.1736|6.2569|6.125|6|5.9236|5.8958|5.8819|5.8403|||8.41|8.39|8.34|8.28|8.17|8.22|8.2|8.16|8.16|8.25|8.35|8.4|8.44|8.4|8.42|8.36|8.3|8.27|8.28|8.07|8.18|8.11|8.16|8.17|8.38|8.01|8|7.8|7.82|7.78|7.79|7.79|7.86|7.82|7.77|7.7||||7.67|7.6|7.56|7.86|7.87|8.11|8.11|8.02|7.83|7.77|7.7|7.72|7.73|7.7|7.73|7.83|7.81|7.8||7.72|7.59|7.62
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|48.21|48.68|49.1|50.11|50.66|51.02|51.69|53.21|56.66|57.57|56.6|57.25|55.8|53.28|50|52.68|54.5|53.73|54.23|53.1|53.2||||||52.91|52.8|51.8|51.56|52|52.32|58.38|57.7|57.3|58.28|59.36|59.26|60.4|62.44|63.42|63.26|64.1|62.75|64.85|63.36|61.6|61.81|63.01|62.8|63.5|66.3|67.3|67.6||69|68.6|67.5|65.6|67.22|67.17|69.58|71.13|71.58|71.74|69.7|67.1|69|71.55|70.85|68.5|69.67|68.5|68.83|67.8|68.61|68.51|67.79|65.45|63.91|63.58|64.82|64.09|62.5|64.18|64.53|66.48|68|68.42|69.1|69|69.25|70.01|68.6|68.1|68.25|68.5|67.8|65.58|66.42|66.9|66.36|64.1|60.91|62.03|62.51|63.18|62|63|68.43|70.29|71.01|73.4|73.23|74.45|||||||72.52|68|67.82|69.76|71.6|71.2|68.72|69.58|68.39|63.9|63|62.31|62|57.21|57.55|59.3|61.51|63.17|65.35|65.88|67.39|68.85|69.66|68.52|67.13|67.08|67.8|65.84|69.31|69.25|68.9|67.94|67|65.01|66.4|65.25|66.3|67.65|67.64|70.54|72.01|71.39|70|68.14|68|64.12|62.87|61.96|64.01|68.17|75.93|80.18|74.02|76.88|78.65|84.42|88|96.18|98.89|97.51|95.5|96.5|88.06|87.3|90.5|86.9|88.02|85.55|||81.33|79.29|77.25|75.5|74.01|74.3|74.8|74.5|76|78.6|76.37|74.02|75|76.76|79.27|81.12|79.2|79.36|76.8|74.46|78.57|76.74|74.06|74|79.79|79.68|79.88|77.72|73.51|72.83|72.34|70.32|72.01|72.59|70.21|64.28||||57.36|55.81|51.01|58.8|60.02|60.16|59|59.56|61|60.9|58.1|58.88|56.76|56|56.88|60.76|60.4|61.28||59.23|55.5|54.1
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|10.26|10.19|10.05|10.02|10.13|10.18|10.3|10.36|10.31|10.3|10.24|10.25|10.33|10.13|10|10.06|10.2|10.14|10.25|9.9|9.82||||||9.51|9.38|9.37|9.44|9.48|9.47|9.6|9.53|9.64|10.04|10.11|10.06|10.08|10.3|10.49|10.45|10.41|10.33|10.09|9.85|9.94|10.12|10.17|10.41|10.91|11.24|11.39|11.32||11.26|11.18|11.12|11.19|11.2|11.26|11.51|11.93|11.97|12.07|11.87|11.96|12.05|12.08|12|12.36|12.61|12.9|12.96|12.9|12.94|13.13|13.08|13.03|13.27|12.61|12.43|12.42|12.6|12.52|12.51|12.4|12.36|12.36|12.2|12.18|12.27|12.28|12.08|11.99|12.12|12.01|11.98|11.89|11.95|12.09|12.09|12.17|12.1|12.25|12.21|12.4|12.62|12.66|12.71|12.29|12.3|12.49|12.41|12.15|||||||11.9|11.84|12.1|12.79|13.01|13.44|13.41|13.5|13.42|13.45|13.32|13.48|13.64|13.46|13.56|13.95|13.85|13.66|13.41|13.43|13.6|13.45|13.25|13.61|14.23|14.3|14.12|13.97|13.9|13.75|13.95|14.02|13.83|13.55|13.69|13.38|13.85|13.65|13.56|13.8|13.79|13.85|13.74|13.48|13.55|13.01|13.15|12.95|13.19|13.52|14.01|14.08|13.68|13.4|13.59|14.1|14.11|14.06|14.02|14.08|13.7|13.71|13.45|13.3|13.06|13.24|13.74|13.59|||13.89|13.7|13.83|14|13.87|14.03|14.03|13.68|13.66|13.5|13.52|13.85||13.55|13.56|13.22||12.93|12|12.6|12.9|12.86|12.76|12.72|12.78|13.06|13|12.75|12.71|12.75|12.84|13.09|13.72|13.02|13.12|11.81||||11.8|11.72|11.38|12.49|12.57|12.89|12.71|12.69|12.8|12.79|12.9|13.36|13.57|13.5|13.46|13.77|13.76|13.75||13.77|14.2|14.2
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|9.91|9.83|9.85|10.02|10.1|10.17|9.89|9.8|9.83|9.6|9.64|9.63|9.64|9.71|9.5|9.52|9.57|9.39|9.55|9.41|9.38||||||9.09|8.94|8.95|9.07|8.94|9.27|9.15|9.11|9.07|9.02|9.07|9|9.06|9.34|9.43|9.24|9.3|9.29|9.17|9.08|9.11|8.83|8.96|9.03|9.24|9.62|9.66|9.62||9.62|9.52|9.46|9.49|9.5|9.6|9.8|9.83|9.98|10.03|9.88|10.05|10.03|10.11|10.12|10.4|10.6|10.8|10.88|10.93|10.99|10.98|10.89|10.87|10.86|10.96|11.06|11.14|11.13|11.12|11.2|11.16|11.13|11.07|11.08|11.02|11.03|11.06|10.94|10.85|10.82|10.75|10.85|10.53|10.74|11.06|11.11|11.25|11.3|11.61|11.77|11.95|11.99|12.02|12.08|12.15|12.14|12.18|12.05|11.87|||||||11.78|11.97|11.88|12.18|12.24|12.5|12.43|12.83|12.66|12.57|12.52|12.76|12.6|12.36|12.54|12.85|12.88|13|12.86|13.08|13.37|13.38|13.48|13.11|13.26|13.39|14.7|14.78|14.68|14.63|14.61|14.29|13.11|12.5|11.24|11.01|11.07|11.15|11.03|11.01|10.94|10.88|10.81|10.65|10.68|10.52|10.58|10.5|10.67|10.87|11.21|11.02|10.87|10.68|10.76|11.05|11.13|11.19|11.5|11.36|11.23|11.18|10.76|10.66|10.54|10.48|10.41|10.37|||10.52|10.49|10.6|10.83|10.82|10.81|10.87|10.77|10.76|11.12|11.12|11.07|11.1|11.18|11.09|11.11|11.15|11.22|10.95|10.87|10.76|10.64|10.72|10.76|11.1|11.14|11.2|10.97|10.75|10.75|10.89|10.79|10.84|10.47|10.47|10.36||||10.29|10.2|10.23|10.67|10.6|10.69|10.7|10.44|10.45|10.13|10.07|10.18|10.24|10.18|10.32|10.67|10.66|10.52||10.46|10.31|10.42
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|26.2354|25.4459|25.2366|25.8264|26.1641|25.4887|25.6837|24.9845|25.6361|25.3365|26.6587|27.3579|27.1248|26.2687|25.2081|25.2223|25.2651|26.1022|25.346|27.1772|27.1772||||||26.1593|25.4982|24.6992|25.151|25.9596|25.5886|23.7955|23.4911|21.6647|21.1891|20.4328|19.7574|19.2628|20.3091|20.956|21.2509|20.4518|19.7764|20.5517|18.8347|18.9251|18.5256|18.4542|18.5493|18.6682|19.3579|19.3579|19.8288||19.2961|19.7384|19.7764|20.2473|19.434|19.5481|19.786|20.2283|20.6468|20.9988|20.547|20.8228|21.2366|21.1462|20.975|21.4031|22.1831|23.1629|23.8288|23.7764|23.7384|23.2913|22.4685|22.2259|22.2116|21.8835|23.2485|24.0285|23.8763|24.1617|23.2675|23.3056|22.7206|24.6373|24.7895|25.2128|25.4364|25.6314|25.4744|25.2414|25.7836|25.8882|24.9703|24.2996|24.6421|24.6468|25.2984|25.4982|24.4376|25.2794|25.8311|26.8204|27.8621|28.9037|31.1914|34.6254|34.7919|33.7693|33.3888|32.39|||||||31.3198|31.0154|29.5791|32.8656|35.7194|35.1962|34.5826|35.3389|34.7729|34.088|35.1011|35.5481|33.1415|32.3757|32.3424|32.1522|35.0059|37.365|38.4162|40.0999|39.4768|38.906|37.9643|34.868|35.1011|35.2104|34.7206|35.8097|35.8145|35.1153|34.4685|33.5981|32.8181|30.8585|31.1772|30.2211|33.5363|34.2449|34.3448|34.3401|33.8074|33.2509|33.2937|33.6552|33.4554|30.9251|30.4637|30.5921|30.2021|30.2354|30.9156|28.9084|28.2568|26.6302|25.7788|26.302|26.6349|22.8775|21.4982|20.8323|20.6706|20.2901|19.6908|19.786|19.3389|19.0963|19.6147|19.025|||19.4816|20.5089|20.4518|20.1712|19.8288|19.9429|19.6242|20.2426|20.1332|20.5517|20.195|20.4613|20.3615|20.2568|19.9286|18.83|18.5493|18.9203|18.4019|18.0737|18.2449|16.8181|16.39|16.1712|16.9417|16.4376|16.8847|15.9952|15.6956|15.9667|16.3615|15.9334|23.4552|23.2965|22.2896|21.7379||||22.069|22.4138|22.4138|22.931|22.6483|22.8276|22.4897|21.6|19.7931|19.5172|19.3517|20.2138|20.331|19.9172|20.3448|20.7241|20.9655|20.3724||20.0414|19.7655|19.0414
06976|101131|/equities/asian-star|SHANGHAICOMP|5.22|5.18|5.14|5.1|5.09|5.07|5.06|5.04|5.3|5.26|5.27|5.25|5.23|5.22|5.16|5.25|5.28|5.22|5.3|5.16|5.11||||||5|4.93|4.91|4.93|4.86|5.08|5.19|5.18|5.15|5.35|5.51|5.55|6.03|6.03|6.12|6.12|6.23|6.17|6.03|6|6.13|5.99|6.02|6.13|6.21|6.46|6.46|6.51||6.06|5.96|6.17|6.14|6.07|6.13|5.97|5.93|5.78|5.93|5.8|6.12|6.13|6.27|6.04|5.9|5.75|5.83|5.86|5.78|5.78|5.87|5.88|5.85|5.82|5.68|5.7|5.8|5.76|5.8|5.63|5.62|5.56|5.55|5.46|5.52|5.61|5.7|5.62|5.63|5.68|5.6|5.54|5.5|5.64|5.86|5.91|5.88|5.86|5.9|5.84|5.88|5.86|5.97|5.94|5.97|6.13|6.14|6.13|6.11|||||||5.97|5.87|5.83|5.91|5.91|6.1|6.1|6.11|5.96|5.87|6.02|6.08|6.09|6|6.06|6.36|6.45|6.52|6.63|6.66|6.7|6.89|6.81|6.71|6.59|6.66|6.62|6.81|6.8|6.8|7.21|7.31|7.15|7.1|7.05|7.1|6.9|7.01|6.8|6.91|6.73|6.82|6.65|6.55|6.7|6.58|6.61|6.55|6.95|6.99|6.71|6.82|6.72|6.4|6.51|6.76|6.92|6.75|6.88|6.71|5.72|5.68|5.61|5.51|5.39|5.37|5.35|5.38|||5.35|5.43|5.45|5.41|5.4|5.51|5.34|5.33|5.26|5.36|5.44|5.46|5.48|5.54|5.58|5.65|5.63|5.5|5.45|5.41|5.47|5.45|5.38|5.33|5.48|5.61|5.77|5.72|5.81|5.73|5.69|5.61|5.48|5.42|5.35|5.26||||5.31|5.24|5.13|5.68|5.63|5.73|5.55|5.59|5.54|5.57|5.55|5.7|5.74|5.58|5.46|5.48|5.31|5.32||5.24|5.22|5.21
06977|100704|/equities/atlantic|SHANGHAICOMP|2.99|3.04|3.03|2.97|2.91|2.86|2.86|2.87|2.94|2.91|2.9|2.86|2.85|2.86|2.84|2.85|2.84|2.88|2.88|2.78|2.73||||||2.68|2.66|2.66|2.66|2.65|2.76|2.78|2.77|2.75|2.84|2.85|2.87|2.88|2.93|2.94|2.94|2.93|2.93|2.9|2.84|2.9|2.96|2.96|3.03|3.06|3.17|3.15|3.15||3.14|3.09|3.1|3.04|3.02|3|3.06|3.04|3.06|3.07|3.01|3.02|3.12|3.23|3.24|3.25|3.22|3.19|3.17|3.15|3.19|3.19|3.14|3.14|3.11|3.16|3.17|3.17|3.19|3.14|3.14|3.1|3.1|3.06|3.05|3.04|3.03|3.03|3.02|3.01|3.03|3|2.99|2.97|2.96|3.07|3.07|3.05|3.05|3.07|3.08|3.12|3.14|3.16|3.15|3.15|3.14|3.21|3.17|3.14|||||||3.1|3.13|3.1|3.09|3.12|3.2|3.2|3.33|3.32|3.39|3.29|3.27|3.31|3.25|3.22|3.29|3.21|3.22|3.15|3.21|3.16|3.2|3.22|3.16|3.11|3.1|3.16|3.16|3.15|3.14|3.16|3.17|3.12|3.1|3.1|3.05|3.14|3.11|3.1|3.12|3.15|3.16|3.13|3.08|3.11|3.07|3.08|3.06|3.1|3.06|3.11|3.11|3.06|3.02|3.07|3.19|3.15|3.08|3.07|3.05|2.99|3|2.94|2.91|2.87|2.86|2.84|2.82|||2.85|2.86|2.88|2.9|2.89|2.89|2.88|2.86|2.85|2.9|2.91|2.92|2.91|2.92|2.93|2.94|2.93|2.89|2.87|2.87|2.85|2.85|2.82|2.83|2.87|2.91|2.92|2.9|2.88|2.87|2.87|2.88|2.93|2.94|2.95|2.95||||2.98|2.98|2.94|3.09|3.03|3.04|3.01|3|3.04|3.02|3|3.02|3.07|3.02|3.03|3.12|3.04|3.03||3.02|2.97|3.06
06978|100545|/equities/aucma|SHANGHAICOMP|6.87|6.78|6.76|6.59|6.52|6.51|6.53|6.5|6.84|6.67|6.74|6.71|6.73|6.82|6.67|6.82|6.95|7.05|7.08|6.95|6.92||||||6.67|6.58|6.46|6.54|6.53|6.54|6.45|6.61|6.56|6.93|6.84|6.86|7.03|7.62|7.61|7.52|7.68|7.71|7.61|7.58|7.56|7.87|7.8|8.34|8.7|8.73|9.02|9.47||9.33|9.11|9.52|9.85|10.01|10|9.86|9.61|9.31|9.16|9.03|8.59|8.8|9.07|9.37|8.71|8.51|8.4|8.53|8.39|8.35|8.34|8.5|8.52|8.23|8.26|8.16|8.24|8.21|8.15|8.25|8.55|9.08|8.85|8.5|8.41|7.2|7.38|7.21|7.2|7.44|7.53|7.2|7.38|7.63|7.51|7.4|7.4|7.35|7.36|7.49|7.33|7.09|7.14|7.13|7.21|7.4|7.46|7.45|6.98|||||||6.9|6.72|7|7.48|7.03|6.8|6.69|6.67|6.52|6.47|6.5|6.52|6.45|6.42|6.4|6.51|6.62|6.76|6.76|7|7.08|7.1|7.18|7.06|7.14|7.31|7.63|7.63|7.65|7.66|7.8|8.22|8.02|7.97|7.88|7.76|8.14|8.33|8.32|8.5|8.88|9.36|9.56|8.15|8.09|6.68|6.74|6.68|6.5|6.19|6.15|6.08|5.88|5.75|5.9|6.36|6.25|6.14|6.11|6.18|6.06|6.11|6.03|6.02|5.89|5.85|5.78|5.43|||5.6|5.6|5.77|5.81|5.76|5.79|5.7|5.68|5.7|5.93|5.99|6.13|5.91|6.12|6.34|6.21|6.2|6.16|5.79|5.71|5.9|5.84|5.51|5.68|5.82|5.72|5.91|5.76|5.65|5.58|5.6|5.5|5.65|5.54|5.57|5.26||||5.07|5|5.13|5.52|5.82|5.63|5.51|5.78|5.66|5.4|5.15|5.18|5.26|5.4|5.06|5.1|5|4.91||4.84|4.69|4.75
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|11.84|11.94|11.82|11.86|11.74|11.9|12.03|12.06|12.36|12.37|12.38|12.24|12.22|12.18|12.02|12.12|12.22|12.2|12.08|11.74|11.7||||||11.53|11.27|11.14|11.18|11.08|11.52|12.2|12.13|12.1|12.26|12.42|12.51|12.4|12.6|12.71|13|12.88|12.62|12.38|12.15|12.08|12.57|12.7|13.73|14.3|14.96|14.77|14.93||14.79|14.57|14.16|14.16|14.4|14.7|14.95|14.92|15.18|15.26|15.17|15.13|15.46|15.68|15.56|15.6|15.79|15.86|15.86|15.9|15.88|15.88|15.84|15.78|15.7|15.78|15.92|15.96|15.91|16.03|16.01|15.71|15.66|15.78|15.74|16.11|16.25|15.78|15.91|15.7|15.55|15.5|15.23|15.07|15.18|15.3|15.62|15.63|15.58|15.66|16.05|16|15.89|15.97|15.82|15.92|16.05|16.12|16.06|15.9|||||||15.74|15.63|15.6|15.9|16.48|17.13|17.18|17.33|17.2|17.1|17.15|17.45|17.89|17.87|17.6|17.15|16.89|17.08|17.08|17.38|17.45|17.31|17.23|17.16|17.05|17.02|17.38|17.2|17.22|17.22|17.54|17.45|17.4|17.12|17|16.95|17.83|16.89|16.91|17.39|17.32|17.83|17.85|18.83|19.71|18.81|17.8|17.52|17.52|17.41|17.13|16.76|16.45|16.2|16.1|16.65|16.91|17|16.97|16.94|16.8|16.68|16.45|16.31|16.18|16.06|16.09|15.65|||15.81|16.05|16.23|16.35|16.2|16.21|16.14|16.1|16.11|16.52|16.85|16.7|16.66|16.72|16.81|16.86|17.16|17.34|17.75|17.44|16.58|16.33|16.34|16.5|16.08|15.98|15.58|15.5|15.75|15.72|16|15.9|15.8|15.63||15.13||||15.22||15|16|16.07|16.58|16.39|16.48|16.93|16.84||17.1|17.06|16.74|16.94|17.46|16.75|16.74||16.43|16.33|16.52
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|80.8231|79.9308|80.5077|80.7693|81.8539|83.6923|84.5|83.6923|86.6154|82.3077|86.3308|94.3077|93.7231|93.7923|94.2308|94.377|92.7539|95.7693|97.3077|98.5|99.7616||||||98.4693|96.6154|96.0385|100|100.077|102.3077|98.7231|100.7693|100.1385|104.8923|108.9616|109.2462|110.3|114.6923|108.4616|107.3462|108.9846|112.3077|113.277|113.2923|114.9308|108.2923|107.6923|109.8462|110.2539|100.1539|97.0077|100.7693||108.9077|109.7154|113.4616|110.8231|108.3077|108.5385|107.077|113.6923|114.7385|115.6923|118.777|116.7231|114.5308|113.5231|113.377|112.7231|113.7693|116.0308|114.8616|111.5539|110.3847|107.9462|110.3077|104.5231|110.1539|108.2231|111.4846|119.2693|119.2308|118.4693|116.5462|116.8616|120|121.5231|117.3154|115.1231|118.2923|119.6231|125.1385|126.9539|133|135.2923|134.6154|132.4693|131.6154|132.3077|130.4385|125.5077|123.0847|123.2308|126.6923|127.3|127.3616|128.077|129.2308|130|128.077|126.1539|117.6693|118.4616|||||||121.7462|122.3847|121.0539|122.3847|121.2|119.2385|115.3847|114.6154|116.5385|115.5385|118.9385|115.2308|115.4693|111.1539|111.4616|112.3077|115.3847|116.1539|120.1231|122.7462|121.477|122.9846|115.3923|122.7462|114.5231|114.6923|113.8462|112.6077|114.2308|114.2|115.3923|114.6308|111.0308|108.0846|110.677|112.5923|118.6154|116.9231|116.9231|119.6154|119.777|119.3077|120.177|122.8154|125.9385|123.7693|120.2077|120.6|118.4616|118.6|120|112.2847|109.9308|110.7693|112.3154|118.4693|117.077|119.7693|118.9231|115.3847|114.7231|115.3462|113.9308|113.9616|114.5231|116.8308|122.6154|127.3462|||127.3616|130.3077|129.5308|127.3077|125.077|127.7693|124.4616|125|121.3616|121.677|119.5154|117.8462|114.3077|115.7|115.1616|113|111.5385|114.6154|109.2385|108.4616|110.4693|112.777|108.8462|108.8462|107.7|107.4308|106.9308|107.077|102.9846|103.8462|101.6846|100.1308|100.0077|103.8462|103.2693|101.5539||||101.2231|105.3923|103.3077|99.2308|100.2308|99.9462|94.8462|95.7693|96.3077|96.4616|96.2|96.8308|93.8462|94.6923|94.1846|89.6846|88.1923|90.3462||88.8846|87.7462|87.077
06981|942816|/equities/tontec-tech|SHANGHAICOMP|25.54|23.76|22.58|22.43|22.5|22.51|22.5|22.34|24.23|26.44|27.7|28.28|28.55|28.66|28.9|29.35|28.94|27.98|28.6|28.88|29.71||||||29.74|28.33|27.11|28.6|29.79|30.37|30.83|31.53|31.69|33.02|32.87|34.03|37.45|36.53|36.36|34.5|35.45|35.99|36.02|35.41|38.56|35.16|35.78|34.82|32.88|31.03|30.2|29.85||28.79|27.92|27.9|28.5|27.9|27.67|26|26.4|25.6|25|24.89|25.09|25.17|24.11|24.5|24.35|24.81|24.94|25.2|24.17|24.38|24.61|23.15|23.07|22.86|22.4|22.89|23.79|23.88|23.89|22.4|22.56|22.56|22.38|21.87|21.82|22.5|22.82|22.42|22.21|23.18|23.25|23.25|23.06|23.39|23.5|24.18|24.59|23.2|23.03|25.11|25.45|25.43|25.64|25.92|26.04|26|26.34|25.05|24.73|||||||24.8|24.92|24.59|24.97|25.2|25.51|25.66|24.69|24.13|22.83|22.9|23.33|23.58|23.75|23.43|21.81|22.29|22.62|23.53|23.72|24.08|24.4|24.13|23.78|22.61|22.4|24.01|25.77|26.02|25.93|27.01|27.5|26.4|25.26|25.25|24.34|25.79|26.94|26.56|25.08|23.81|23.87|23.11|22.39|22.9|22.91|21.79|21.09|21.49|22.3|22.65|22.56|22.1|19.3|20.18|19.95|20.35|20.6|19.82|19.88|18.8|17.71|16.99|16.75|16.6|16.53|16.56|16.43|||16.52|15.78|15.81|15.52|15.41|15.8|15.58|16.03|16.4|16.28|15.83|15.77|16.1|15.72|15.65|16|16.34|16|15.75|15.66|16.13|15.96|16.1|16.3|16.93|17.48|17.08|15.99|15.67|15.58|15.57|14.91|15.38|15.38|15.16|14.56||||14.52|14.12|13.25|12.88|13.11|13.25|13.2|13.32|13.38|13.38|13.46|13.23|13.31|12.94|13.03|13.01|12.82|12.73||12.34|12.08|11.97
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|4.02|4.05|4.07|4.07|4.07|4.06|4.06|4.03|4.13|4.11|4.11|4.06|4.07|4.09|4.06|4.1|4.08|4.12|4.14|4.03|4.01||||||3.96|3.93|3.91|3.91|3.87|3.97|4.04|4.06|4.07|4.14|4.15|4.18|4.16|4.21|4.32|4.33|4.41|4.46|4.45|4.5|4.56|4.52|4.55|4.63|4.62|4.6|4.6|4.35||4.22|4.14|4.12|4.12|4.12|4.13|4.15|4.16|4.25|4.26|4.21|4.25|4.25|4.25|4.25|4.31|4.36|4.41|4.48|4.58|4.65|4.69|4.59|4.64|4.56|4.5|4.54|4.59|4.45|4.44|4.48|4.46|4.42|4.37|4.32|4.42|4.45|4.5|4.49|4.44|4.43|4.34|4.43|4.32|4.3|4.15|4.15|4.17|4.25|4.33|4.42|4.41|4.41|4.48|4.49|4.48|4.49|4.55|4.48|4.44|||||||4.35|4.37|4.35|4.4|4.45|4.55|4.59|4.67|4.55|4.53|4.55|4.54|4.54|4.51|4.55|4.69|4.72|4.77|4.83|4.92|4.92|4.98|5.03|4.98|4.91|4.95|5.08|5.12|5.13|5.15|5.21|5.34|5.19|5.05|5.03|5.01|5.27|5.44|5.2|5.36|5.02|5.14|4.75|4.64|4.68|4.57|4.57|4.58|4.75|4.86|5.02|5.04|4.87|4.68|4.83|4.96|5|4.91|4.98|4.78|4.6|4.64|4.53|4.22|3.98|3.94|3.89|3.86|||3.95|3.93|3.93|3.86|3.81|3.8|3.8|3.78|3.76|3.82|3.85|3.86|3.87|3.86|3.85|3.87|3.87|3.83|3.77|3.71|3.7|3.7|3.7|3.77|3.83|3.86|3.88|3.87|3.88|3.87|3.9|3.92|3.95|3.92|3.92|3.89||||3.88|3.82|3.78|3.87|3.86|3.92|3.9|3.88|3.92|3.93|3.92|3.94|3.91|3.89|3.93|4|3.96|3.94||3.89|3.85|3.88
06983|100875|/equities/avic-heavy|SHANGHAICOMP|11.8571|11.6929|11.6786|11.7571|11.1214|11.2143|11.0357|10.7857|11.5929|12.75|13.3071|13.3214|13.25|13.0357|13.2643|13.6071|13.5714|12.8571|13.3429|13.2857|13.15||||||12.9643|12.4429|12.2929|12.6143|12.9786|13.5071|13.3|13.4286|13.4286|14.2|14.1571|13.9857|15.1571|14.8143|14.9143|14.6929|14.9214|15.4857|14.6|14.9929|16.1429|16.8571|17.0643|16.8|17.2143|17.5357|17.2857|17.3286||16.5857|14.6571|14.1071|13.6929|13.75|14.0714|13.5071|13.55|12.7071|12.7643|12.6286|13.0143|13.45|12.5571|13.2|13.7857|13.7643|13.5429|12.9143|12.7071|12.7|12.7|12.9214|12.55|12.15|12.1357|12.4643|12.9214|12.8143|13.0214|12.2143|11.4929|11.3571|11.4357|10.2571|10.25|10.4357|10.6143|10|10.1786|10.3571|10.5071|9.9286|9.7071|10.1929|9.8071|9.6571|9.7786|9.5929|9.65|9.6071|9.9429|10.05|10.1643|10.3571|10.4286|10.5429|10.4857|10.1857|10.0143|||||||9.85|9.9143|9.8929|9.8143|9.6857|9.8143|9.8|9.6429|9.2071|9.0071|9.2071|9.3143|9.2214|8.9571|9.0071|8.9714|8.8571|9.0286|9.1429|9.2857|9.5286|9.5|9.4714|9.2714|8.9357|9.0929|9.5071|9.8571|9.8286|9.9929|10.3929|10.7857|10.5143|9.5071|9.4357|9.2143|9.9571|10.25|9.8786|9.95|9.4643|9.5714|9.5786|9.4143|9.6214|9.5857|9.4286|9.1429|9.4286|9.8286|9.6214|9.9143|9.6|8.4071|8.3357|8.5357|8.65|8.5071|8.5429|8.7857|7.8214|7.7214|7.3857|7.2786|7.1143|7.1|7.1929|6.9714|||6.9643|7.0857|7.0143|6.9643|6.9571|7.05|6.9643|6.9214|6.85|6.8571|6.7357|6.65|6.7143|6.65|6.7071|6.8357|6.9214|6.8|6.7071|6.6643|6.7357|6.8071|6.6929|6.7143|6.7429|6.85|7.0286|6.8857|6.8643|6.7214|6.8071|6.7929|6.7857|6.7929|6.7357|6.6429||||6.2214|6.0571|5.9857|6.2714|6.3071|6.3214|6.2071|8.78|8.76|8.8|8.76|8.83|8.92|8.92|8.98|9.12|8.88|8.85||8.65|8.57|8.59
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|43.1214|43|42.5|43.0786|43.3|43.25|43.4214|42.9357|47.2214|52.0143|57.3215|58.2143|57.3072|56.3429|56.4286|56.4643|55.5|51.8929|53.4072|57.2143|56.4215||||||55.7857|53.4|51.4429|52.0714|52.6643|53.6072|55.2143|54.9857|53.5215|55.2643|56.2786|58.2786|63.4857|58.7643|58.5|57.3572|57.4143|58.9357|56.35|58.4715|63.7|63.5072|62.1429|65.0143|64.6429|62.6929|61.4286|57.1429||52.0714|50.9286|50.2857|51.2857|50.6572|51.6072|46.5714|46.9286|44.6429|44.0357|43.7|44.7286|44.75|42.0857|41.4286|41.7857|41.6286|43.65|43.6072|42.9857|43.9643|43.9286|43|41.5786|38.4643|37.3643|37.7143|38.9072|39.2857|39.2286|36.0786|35.9143|35.8572|37.7|36.6143|36.4857|36.4286|37.2929|36.7643|36.8|38.4|38.0643|37.3572|36.0714|36.7857|39.6786|39.6429|40.0072|39.55|39.7929|40.1429|41.3929|42.3143|42.9072|43.2143|45.5286|44.7286|43.2143|41.8072|40.4714|||||||40.0929|38.9929|38.1214|38.4214|38.4572|39|39.6572|40.5|38.2143|37.25|37.7857|37.75|37.7572|37.6857|39.4143|39.1929|38.9357|39.15|39.9|39.7|40.7857|41.9357|41.0714|41.0857|40.7857|40.6286|41.1072|42.55|42.4786|42.6429|45.8429|48.0714|46.1429|45.2857|45.9857|45.4714|47.3214|49.6429|47.6143|45.9857|44.2929|45.5714|45.3714|44.95|44.6714|44.1|44.6643|42.6072|46.4286|43.2072|42.85|43.3286|44|37.2857|36.9857|39.0714|40.3643|36.5572|40.5143|36.8286|31.5714|28.7214|25.6429|24.0357|23.8857|23.3572|23.2|22.7929|||22.9643|22.8572|22.8572|22.7714|22.85|23.2857|22.8643|22.7714|22.7572|23|23|23|22.9286|23.0857|23.2857|23.6214|24|23.5929|23.5429|23.1714|23.4714|23.4286|23.35|23.3786|24.1786|24.0714|25.1786|24.6786|24.4857|24.6214|24.5572|24.5214|24.65|24.4286|24.3072|23.9||||23.5857|23.2714|22.1643|22.3714|21.9714|22.1429|21.9072|22.1643|21.9643|22.1572|22.1429|22|22.1429|21.85|22|21.7214|21.1429|20.4643||20.0929|19.7929|19.8714
06985|100305|/equities/hafei-aviation|SHANGHAICOMP|45.55|44.83|44.01|44.41|44.72|45.16|45.46|46.02|47.41|50.4|51.46|51.6|51.68|52.11|52.91|54.2|53.58|52.58|53.73|54.16|55.05||||||54.67|53.27|52.05|52.84|53.68|55.75|56.1|56.31|55.37|57.28|57.18|57.13|61.58|60.88|62.23|61.9|61.53|61.71|60.03|61.24|64.2|65.69|65.23|66.66|66.25|65.4|65.01|63.04||59.7|57.14|57.53|57.22|55.58|56.79|55.93|55.97|55.7|52.03|51.52|51.66|50.64|50.12|49.85|51.23|52.27|53.55|53.4|53.02|53.31|54.6|53.82|53.72|52.2|50.83|51.16|52.03|52|52.34|48.37|48.62|48.41|49.4|48.54|48.8|49.99|51.11|50.01|51.16|51.87|51.44|50.41|49.08|49.9|48|52.38|52.67|52.14|52.55|52.71|53.76|54.11|55.06|54.96|56.28|56.36|57.31|56.79|56|||||||55.3|54|53.35|53.38|53.85|54.82|54.85|54.95|52.86|51.88|52.65|52.66|52.33|51.81|53.08|53.19|53|53.8|55.74|56.4|57.4|57.54|56.41|55.2|55.07|55.43|57.95|60.5|59.08|59.48|61.11|63.91|62.61|59.61|59.08|58.28|63.18|62.6|59.3|55|51.87|52.08|51.51|50.6|51.3|52.08|52|51.02|53.2|52.61|50.01|49.77|50.2|47.9|47.6|49.3|50|49.76|51.95|51.9|44.65|43.36|42.06|41.6|41.22|40.9|40.75|40.56|||40.59|40.9|40.86|40.62|40.57|41.2|40.22|40.22|40.21|40.71|40.83|41.01|41.07|41|41.01|41.45|41.65|41.48|40.97|40.8|41.08|41.28|41.22|41.95|42.85|43.02|44.52|44.39|44.21|44.62|44.55|43.58|43.66|43.65|43.62|43.44||||43.92|43.13|41.87|43.03|43.1|43.55|43.33|43.82|43.73|44.15|43.5|43.45|43.21|42.5|43.27|43.01|42.65|41.8||41.02|40.53|40.7
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|178.06|172.62|178.98|179|173.01|174|175.41|177.18|188.4|205.74|208.19|211.89|208.5|201.86|190.05|198.15|196.41|195.76|203.18|222.12|223.18||||||230.97|225.5|221.03|225.49|220|221.39|213.34|208.62|206.9|211.5|210.13|212.8|213|207.6|207.26|204.55|196|188.46|187|189.36|187.31|184.01|182|178.2|181.21|177.41|177.99|182.28||187.19|184.41|184|181.44|178.31|176.67|172|170.13|172.45|169.49|172.71|172.59|172.09|165.03|163.49|165.58|167|169.69|172.07|166.37|161|167.68|167.2|164.47|172.91|175.07|176.37|177.6|181.79|193.03|185.88|191.26|190.03|195.02|192.38|194.13|194|198.2|201.77|189|188.79|185.7|184.13|182.12|183|176.6|173.33|169.2|162.58|166.16|173.51|180.5|178.62|180.06|181.05|184.36|185.22|183.01|175.02|163|||||||157.61|157.6|157.67|158.14|157.81|160.6|161.37|166.8|166.02|166.66|168.19|169.55|165.36|154.08|156.32|160.82|172.02|176.5|178.5|189.21|190.11|184.39|176.9|171.09|182.02|182|181.09|175.62|178.26|177.75|180.06|179.93|166.01|160.8|162.5|162.18|164.5|153.02|153.02|158.14|161.25|162.5|159|155.03|152.01|151.21|150.14|148.8|144|155.61|154.5|151.1|151.06|156.99|154|159.55|156|158|155.5|146.5|141.71|135.51|136|140.83|138.91|136.78|135.2|130.13|||125|124|118.8|114.7|113|116.6|116.8|116.04|112.74|116|115.56|113.6||112|102.7|102.02|102|104|95.9|94.03|94.32|92.22|91.52|90.89|95.04|93.87|92.13|93.29|90.1|90|85.7|83.6|83.9|85.32|84.65|83.61||||78.25|74.1|70.59|73.54|73.32|75.22|75.37|75.03|78.05|77.67|77.2|70.62|67.8||68.5|71.43|68.78|69.5||66.81|64.5|
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|8.44|8.57|8.55|8.31|8.23|8.1|8.1|8.25|8.76|8.93|9.04|8.53|8.06|7.91|7.68|7.96|8.14|8.09|8.31|8.64|8.73||||||9.08|8.66|8.55|8.4|8.39|8.16|8.31|8.03|8.63|9.16|9.72|9.9|10.37|10.05|9.8|9.39|9.09|8.84|8.55|8.85|9.11|8.66|8.84|8.81|7.9|7.88|8.11|8.31||8.58|7.88|7.88|8.51|8.21|8.07|7.81|7.87|7.82|7.86|7.82|7.83|8.04|7.66|7.81|7.66|8.16|8.39|8.48|9.18|9.27|8.73|8.28|8.58|8.23|8.43|8.73|8.77|7.55|7.38|7.28|7.35|6.89|6.7|6.87|6.76|6.88|7.04|7|7.05|6.89|6.68|6.63|6.51|6.46|6.36|6.36|6.38|6.42|6.17|6.25|6.23|6|5.97|6.01|6.22|6.14|6.08|6.18|5.96|||||||5.85|5.84|5.81|5.81|5.78|6|6.1|6.17|6.25|6.12|6.1|6.06|6.07|6.41|6.41|6.61|6.53|6.56|6.44|6.53|6.51|6.4|6.45|6.32|6.54|6.46|6.62|6.54|6.75|6.91|7.23|7.09|6.83|6.81|6.9|6.66|7.1|7.09|7.16|7.1|7.05|7.19|6.77|6.68|6.66|6.68|6.68|6.43|6.51|6.5|6.68|6.68|6.47|6.51|6.82|7.2|7.35|7.43|7.6|7.56|7.51|6.99|6.65|6.52|6.39|6.33|6.39|6.33|||6.48|6.54|6.7|6.83|6.85|6.77|6.84|6.45|6.23|6.09|6.01|6.01|5.92|5.95|5.97|5.91|6|5.83|5.73|5.77|5.7|5.72|5.54|5.51|5.48|5.37|5.36|5.34|5.42|5.43|5.42|5.46|5.59|5.5|5.48|5.4||||5.38|5.37|5.35|5.52|5.65|5.62|5.4|5.4|5.3|5.45|5.36|5.44|5.35|5.3|5.47|5.6|5.54|5.5||5.42|5.51|5.72
06988|100958|/equities/baida-group|SHANGHAICOMP|7.14|7.13|7.23|7.2|7.09|7.08|7.02|6.96|7.19|7.15|7.14||7.41|7.5|7.75|7.73|7.55|7.6|7.51|7.47|7.46||||||7.46|7.46|7.47|7.47|7.46|7.49|7.52|7.52|7.5|7.62|7.53|7.65|7.71|7.61|7.61|7.78|7.75|7.55|7.54|7.46|7.38|7.42|7.42|7.4|7.06|6.98|6.9|7.07||7.06|7.11|7.21|6.87|6.84|6.85|7.02|7.21|7.36|7.43|7.33|7.67|7.72|7.7|7.61|7.26|7.26|7.49|7.46|7.78|7.75|7.7|7.56|7.5|7.42|7.45|7.5|7.54|7.55|7.56|7.53|7.37|7.31|7.37|7.31|7.37|7.37|7.54|7.6|7.55|7.45|7.32|7.44|7.21|7.21|7.4|7.29|7.15|7.1|7.15|7.22|7.25|7.37|7.42|7.49|7.54|7.76|7.85|7.31|7.31|||||||7.37|7.44|7.41|7.21|6.97|7.03|7.05|7.15|7.07|6.92|6.98|6.89|6.91|6.83|6.88|6.95|7.04|7.03|7.05|7.16|7.04|7|6.95|6.89|6.85|7.06|7.06|7|6.96|6.91|6.91|6.91|6.83|6.73|6.68|6.6|6.79|6.82|6.84|6.92|7.01|7.09|7.14|7.08|7.02|6.83|6.87|6.89|7.12|7.11|7.41|7.48|6.98|6.83|6.91|7.22|7.26|7.45|7.53|7.4|7.11|6.97|6.67|6.68|6.61|6.58|6.58|6.43|||6.51|6.67|6.74|6.68|6.56|6.61|6.68|6.63|6.75|6.73|6.76|6.76|7.28|8.09|7.95|7.65|7.43|6.11|5.95|5.93|5.95|5.87|5.83|5.88|5.9|5.91|5.93|5.87|5.88|5.89|5.86|5.82|5.82|5.76|5.76|5.76||||5.82|5.83|5.86|5.98|6.01|6.03|6.01|6.11|6.21|6.22|6.18|6.27|6.24|6.23|6.28|6.37|6.31|6.25||6.23|6.11|6.16
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.83|2.81|2.83|2.8|2.8|2.71|2.7|2.65|2.83|2.82|2.85|2.85|2.82|2.88|2.82|2.95|2.94|2.97|2.93|2.64|2.61||||||2.48|2.48|2.43|2.41|2.41|2.52|2.64|2.66|2.51|2.51|2.54|2.52|2.54|2.62|2.66|2.64|2.66|2.63|2.66|2.63|2.66|2.65|2.66|2.81|2.81|2.85|2.91|2.96||2.94|2.93|2.93|3.01|2.83|2.89|2.86|2.88|2.91|2.84|2.74|2.7|2.68|2.68|2.75|2.81|2.89|2.94|2.93|2.93|2.95|3.02|2.94|2.94|2.88|2.93|2.98|3.04|3.01|2.88|2.88|2.9|2.89|2.85|2.77|2.76|2.73|2.75|2.76|2.76|2.71|2.7|2.62|2.58|2.6|2.61|2.64|2.66|2.66|2.69|2.71|2.75|2.72|2.69|2.68|2.7|2.71|2.74|2.72|2.66|||||||2.61|2.64|2.62|2.65|2.68|2.77|2.78|2.85|2.81|2.8|2.83|2.83|2.82|2.77|2.82|2.86|2.83|2.89|2.89|2.94|2.99|3.05|3.04|2.98|2.99|2.97|3.04|3.05|3.07|3.08|3.18|3.24|3.08|3.1|3.09|3.01|3.24|3.35|3.48|3.51|3.4|3.34|3.38|3.3|3.34|3.4|3.51|3.19|3.08|3.18|3.17|2.96|2.79|2.76|2.83|2.96|3.06|3.07|3.05|3.1|2.94|2.96|2.8|2.67|2.56|2.55|2.53|2.53|||2.58|2.57|2.6|2.57|2.55|2.56|2.54|2.53|2.51|2.57|2.59|2.63|2.63|2.64|2.65|2.67|2.68|2.69|2.66|2.65|2.64|2.67|2.63|2.68|2.65|2.68|2.66|2.66|2.59|2.55|2.54|2.59|2.58|2.62|2.6|2.58||||2.51|2.53|2.48|2.75|2.8|2.82|2.82|2.82|2.8|2.86|2.88|2.93|2.83|2.78|2.85|2.89|2.86|2.86||2.81|2.77|2.77
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|8.61|8.54|8.71|8.65|8.4|8|8.02|8.12|8.37|8.07|8.09|8.03|7.97|8.02|7.89|7.97|8.09|8.13|8.44|8.39|7.93||||||7.44|7.32|7.57|7.69|7.47|7.87|7.98|8.21|8.31|8.58|8.66|8.68|8.6|8.8|9.05|9.17|9.22|9.4|9.38|8.9|8.52|8.77|8.95|9.03|9.26|10|10.3|10.41||10.07|10.06|9.96|10|10.2|10.2|10.58|10.81|10.93|11.13|10.71|10.78|11.05|10.68|10.82|11.16|11.17|11.51|11.46|11.39|11.2|11.45|11.8|11.65|11.9|12.06|12.01|12.15|11.9|11.74|11.74|11.83|11.65|11.28|11|10.9|10.65|10.67|10.3|10.07|10.05|9.53|9.38|8.72|8.6|8.91|9.2|9.95|9.93|10.01|9.76|9.9|9.92|9.93|9.83|10.01|10.05|10.19|9.68|9.42|||||||9.36|9.49|9.45|9.34|9.53|9.77|9.74|10|9.98|9.78|9.78|9.82|9.9|9.75|9.9|10.06|10.02|10.14|10.12|10.5|10.61|10.65|10.75|9.9|9.93|10.26|10.37|10.33|10.23|10.16|10.08|10.06|9.98|9.7|9.74|9.58|9.86|9.97|9.95|10.32|10.07|10.19|10.38|10.11|10.2|10.06|9.85|9.69|9.68|9.93|9.8|9.95|9.73|9.3|9.35|9.13|9.21|9.23|9.24|9.21|9.11|9.02|8.96|8.86|8.72|8.73|8.68|8.63|||8.65|8.83|8.87|8.85|8.85|8.77|8.83|8.81|8.75|8.98|9|9.11|9.13|9.3|9.69|8.58|8.5|8.4|8.17|8.35|8.53|8.51|8.5|8.66|8.76|8.56|8.48|8.51|8.45|8.11|8.54|8.6|8.79|8.71|8.71|8.6||||8.53|8.59|8.45|8.7|8.76|8.95|8.51|8.62|8.66|8.6|8.55|8.68|8.56|8.51|8.6|8.74|8.4|8.29||8.17|8.14|8.08
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|10.97|11.06|10.59|10.56|10.4|9.8|9.71|9.91|10.25|10.13|10.39|10.06|9.92|10.07|9.99|10.24|10.29|10.25|10.33|10.47|10.44||||||10.3|10.46|10.43|10.13|9.97|9.8|9.91|9.73|9.75|9.68|9.66|9.25|8.99|9.13|9.37|9.46|9.38|9.27|9.08|8.92|8.95|8.95|8.99|8.96|8.95|9.04|8.96|9.12||9.33|9.17|9.17|9.01|9.04|9.01|8.92|8.99|9.16|9.21|9.15|9.26|9.26|9.36|9.28|9.48|9.62|9.78|9.85|10.06|9.92|9.91|9.58|9.72|9.32|9.2|9.2|9.17|9.02|9.05|9.03|8.91|8.81|8.78|8.75|8.89|8.93|8.98|8.9|8.88|8.95|8.9|8.94|8.88|8.98|9.01|9.13|9.21|9.28|9.51|9.48|9.28|9.33|9.34|9.19|9.15|9.05|9.04|8.89|8.83|||||||8.79|8.84|8.79|8.82|8.84|8.96|9|9.08|8.9|8.9|8.91|8.84|8.81|8.82|8.96|8.94|8.9|8.85|8.94|9.11|9.05|9.08|9.16|8.94|8.83|8.9|9.1|9.09|9.16|9.12|9.38|9.53|9.24|8.97|9.02|8.88|8.86|8.69|8.77|8.82|8.76|8.59|8.54|8.45|8.49|8.42|8.43|8.33|8.53|8.83|9.02|9.12|9|8.45|8.59|8.51|8.93|8.91|9.01|9.15|9.02|9.13|8.69|8.39|8|7.91|7.87|7.86|||7.85|7.82|7.84|7.9|7.86|7.85|7.81|7.78|7.71|7.75|7.76|7.79|7.8|7.8|7.81|7.83|7.83|7.78|7.74|7.78|7.7|7.65|7.58|7.63|7.71|7.71|7.74|||7.71|7.77|7.79||7.81|7.78|7.74||||7.82|7.58|7.51|7.64|7.64|7.72|7.7|7.73|7.75|7.77|7.73|7.76|7.73|7.7|7.75|7.77|7.75|7.76||7.68|7.65|7.71
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.97|11.96|11.75|11.46|11.33|10.86|10.6|10.96|11.32|11.31|11.12|10.77|10.74|10.87|10.71|10.99|11.06|11.11|10.99|10.9|10.42||||||10.32|10.43|10.32|10.75|10.48|10.07|10.02|9.7|10.12|9.98|10.08|9.65|9.64|10|10.26|10.19|9.94|9.63|9.24|8.97|9.14|9.19|9.36|9.3|9.22|9.35|9.35|9.61||10.53|10.33|10.47|10.27|10.37|10.39|10.19|10.26|10.39|10.5|10.4|10.48|10.48|10.88|10.92|11.02|11.22|11.3|11.47|11.31|11.63|11.52|11.22|11.37|10.72|10.46|10.51|10.46|10.24|10.19|10.01|9.93|9.85|9.72|9.69|10.04|9.96|10.21|10.26|10.32|10.26|10.42|10.28|10.04|10.3|10.11|10.56|10.87|10.88|11.08|11.05|10.6|10.63|10.9|10.31|10.16|10.1|9.95|9.86|9.84|||||||9.77|9.78|9.93|9.91|10.13|10.35|10.5|10.64|10.22|10.12|10.4|10.34|10.01|9.92|9.98|9.9|9.68|9.64|9.66|9.9|9.9|10.1|10.16|9.85|9.59|9.7|9.87|9.79|10.09|10.18|10.81|10.75|10.07|9.56|9.38|9.42|9.3|8.87|8.96|8.88|8.81|8.39|8.32|8.24|8.26|8.2|8.17|8.1|8.16|8.32|8.51|8.53|8.43|8.26|8.36|8.34|8.57|8.72|9.35|9.42|9.03|9.1|8.67|8.34|8.05|7.93|7.92|7.9|||7.86|7.83|7.86|7.85|7.84|7.86|7.87|7.81|7.72|7.79|7.88|7.89|7.92|7.88|7.92|7.97|7.98|7.97|7.9|7.92|7.82|7.78|7.71|7.72|7.78|7.72|7.79|7.71|7.74|7.75|7.74|7.74|7.8|7.79|7.73|7.65||||7.74|7.59|7.43|7.4|7.37|7.43|7.41|7.45|7.48|7.48|7.44|7.5|7.52|7.5|7.57|7.58|7.56|7.59||7.49|7.46|7.53
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|8.4|8.38|8.46|8.43|8.31|8.16|8.09|8.12|8.28|8.2|8.25|8.07|8.02|8.07|8.07|8.19|8.14|8.16|8.21|8.22|8.09||||||8.02|8.07|8.04|7.94|7.83|7.73|7.8|7.75|7.68|7.65|7.7|7.64|7.58|7.67|7.81|7.82|7.79|7.77|7.79|7.65|7.64|7.59|7.6|7.55|7.5|7.64|7.61|7.68||7.84|7.77|7.74|7.71|7.7|7.68|7.68|7.72|7.84|7.87|7.81|7.9|7.88|7.98|8.01|8.06|8.05|8.06|8.16|8.36|8.39|8.4|8.18|8.22|8.1|7.98|8|8.09|7.98|7.98|7.95|7.9|7.87|7.79|7.7|7.82|7.85|7.84|7.85|7.81|7.81|7.77|7.66|7.58|7.63|7.71|7.8|7.87|7.97|8.14|8.07|7.84|7.82|7.95|7.79|7.74|7.73|7.71|7.79|7.72|||||||7.71|7.8|7.8|7.82|7.89|8.03|8|8.05|7.9|7.93|7.84|7.81|7.8|7.81|7.91|7.93|7.91|7.88|7.91|8.03|8.02|8.08|8.18|8|7.98|7.98|8.08|8.1|8.15|8.16|8.35|8.42|8.18|7.95|7.95|7.93|7.97|7.87|7.86|7.82|7.79|7.7|7.63|7.59|7.61|7.57|7.59|7.57|7.6|7.79|7.92|7.92|7.73|7.7|7.74|7.82|7.94|8.01|8.12|8.26|8.12|8.19|7.74|7.49|7.23|7.13|7.11|7.12|||7.11|7.1|7.15|7.47|7.42|7.44|7.43|7.38|7.52|7.66|7.73|7.73|7.74|7.7|7.74|7.79|7.79|7.73|7.67|7.7|7.62|7.6|7.57|7.59|7.74|7.7|7.75|7.67|7.65|7.67|7.75|7.81|7.87|7.86|7.82|7.77||||7.89|7.72|7.64|7.55|7.51|7.54|7.54|7.57|7.61|7.61|7.57|7.6|7.62|7.63|7.67|7.71|7.7|7.73||7.64|7.61|7.65
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|17.17|17.06|16.96|16.91|16.75|15.92|15.68|16.25|17|16.84|17.61|16.89|16.55|16.29|15.85|16.41|16.3|16.37|16.45|17.48|17.16||||||17.08|16.9|16.5|16.21|16.08|15.31|14.72|14.15|14.34|14.45|14.37|14.34|14|14.5|14.9|14.96|15.43|15.55|15.31|15.01|14.93|14.73|14.26|13.82|13.74|13.42|13.2|13.79||14.72|14.54|14.73|14.6|14.38|14.12|13.94|13.99|14.1|14.32|14.27|14.43|13.92|14.4|14.34|14.26|14.4|14.2|14.27|14.31|14.48|14.7|14.82|15.2|14.62|14.38|14.45|14.63|14.41|14.23|13.73|13.35|12.95|12.74|12.61|12.87|12.72|12.95|13.06|13.08|13.41|13.33|13.22|13|12.93|12.78|12.96|13.07|13.03|13.5|13.24|13.48|13.26|13.36|12.85|12.42|12.21|11.94|11.61|11.65|||||||11.68|11.85|11.93|11.88|11.92|12.29|12.41|12.67|12.26|12.31|12.46|12.28|12.23|12.2|12.43|12.55|12.06|11.97|12.25|12.44|12.3|12.69|12.67|11.62|11.13|11.14|11.38|11.25|11.36|11.38|11.72|11.7|11.67|10.75|10.55|10.51|10.35|9.92|9.82|9.78|9.77|9.6|9.48|9.35|9.49|9.24|9.29|9.29|9.31|9.55|9.8|9.88|9.79|9.63|9.67|9.62|9.72|9.69|9.79|10.15|10.25|10.4|9.69|9.42|9.11|8.85|8.79|8.86|||8.88|8.81|8.9|9.02|8.82|8.78|8.69|8.68|8.79|8.85|8.81|8.86|8.9|8.95|8.97|9.05|9.08|9|8.92|8.93|8.79|8.66|8.63|8.71|8.77|8.64|8.75|8.57|8.57|8.49|8.4|8.43|8.45|8.31|8.22|8.18||||8.23|7.73|7.56|7.51|7.45|7.59|7.6|7.6|7.7|7.72|7.68|7.71|7.71|7.69|7.77|7.77|7.77|7.73||7.6|7.61|7.65
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|6.47|6.49|6.51|6.37|6.27|6.05|5.92|5.96|6.03|5.91|5.87|5.68|5.68|5.74|5.74|5.85|5.82|5.79|5.79|5.73|5.67||||||5.67|5.66|5.67|5.61|5.53|5.47|5.48|5.47|5.43|5.42|5.47|5.42|5.39|5.41|5.51|5.52|5.55|5.46|5.47|5.33|5.31|5.3|5.38|5.37|5.35|5.37|5.36|5.37||5.38|5.34|5.37|5.36|5.34|5.36|5.37|5.49|5.54|5.56|5.51|||||||5.6279|5.761|5.8941|5.9606|6.0177|5.9036|5.9226|5.761|5.742|5.7705|5.799|5.761|5.761|5.7705|5.7325|5.6944|5.6754|5.6469|5.723|5.7515|5.7515|5.7134|5.6849|5.6849|5.6564|5.6849|5.6564|5.6849|5.742|5.78|5.8465|5.9036|5.9986|5.9701|5.9226|5.9226|5.9796|5.8751|5.8846|5.8846|5.8846|5.799|5.7895|||||||5.742|5.9036|5.9131|5.9606|5.9606|6.0177|6.0367|6.1888|6.0842|6.1032|6.0652|5.9511|5.9321|5.9796|6.1603|6.1603|6.1412|6.0937|6.0462|6.0747|6.0842|6.0842|6.0842|5.9511|5.9131|5.9131|5.9891|6.0652|6.0747|6.1032|6.1317|6.0937|6.1793|5.9226|5.8846|5.837|5.856|5.78|5.7705|5.8085|5.818|5.761|5.7515|5.7039|5.7039|5.6564|5.6659|5.6279|5.6659|5.761|5.8465|5.856|5.799|5.78|5.8465|5.8846|5.9416|5.9701|6.0177|6.2458|6.1888|6.2743|5.8751|5.6659|5.4663|5.3807|5.3712|5.3712|||5.3712|5.6184|5.6374|5.5994|5.5804|5.5899|5.5994|5.5899|5.5518|5.5899|5.6374|5.6659|5.6659|5.6374|5.6469|5.7039|5.6754|5.6469|5.6279|5.6279|5.5518|5.5423|5.5043|5.5613|5.6374|5.6184|5.6659|5.6279|5.6374|5.6089|5.6469|5.6659|5.7325|5.7134|5.6754|5.6564||||5.723|5.5138|5.4187|5.4473|5.4187|5.4853|5.5233|5.5423|5.5994|5.5899|5.5899|5.5994|5.6184|5.6184|5.6944|5.6944|5.6944|5.7039||5.6564|5.6564|5.6849
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.99|9.98|9.94|9.92|9.75|9.5|9.38|9.41|9.65|9.38|9.62|8.72|8.65|8.71|8.75|8.91|8.86|8.71|8.66|8.73|8.66||||||8.65|8.69|8.55|8.32|8.31|8.15|8.16|7.95|7.95|7.95|8.1|8.11|8.07|8.1|8.33|8.32|8.3|8.25|8.07|7.92|7.91|7.85|7.96|7.95|7.96|7.92|7.85|7.89||7.91|7.85|7.88|7.84|7.82|7.79|7.74|7.75|7.86|7.93|7.94|7.97|7.89|7.96|7.89|8.01|8.1|8.19|8.26|8.41|8.62|8.66|8.5|8.62|8.34|8.24|8.24|8.32|8.13|8.17|8.13|8.05|8.03|7.95|7.81|8.07|8.05|8.03|7.99|7.78|7.73|7.6|7.59|7.55|7.62|7.67|7.98|8.08|8.11|8.32|8.33|8.21|8.24|8.38|8.19|8.12|8.09|8.03|7.91|7.86|||||||7.87|7.89|8.02|8.03|8.08|8.23|8.4|8.52|8.45|8.43|8.52|8.5|8.36|8.34|8.47|8.44|8.4|8.35|8.3|8.31|8.3|8.38|8.57|8.55|8.57|8.58|8.6|8.63|8.57|8.58|8.75|8.68|8.55|8.24|8.2|8.1|8.02|7.9|7.89|7.89|7.89|7.8|7.78|7.74|7.8|7.75|7.72|7.64|7.72|7.8|7.94|7.98|7.84|7.79|7.85|7.85|8|8.02|8.09|8.28|8.27|8.31|7.93|7.7|7.41|7.31|7.3|7.31|||7.35|7.32|7.34|7.33|7.64|7.66|7.62|7.67|7.63|7.64|7.74|7.84|7.87|7.85|7.9|7.96|7.89|7.87|7.83|7.78|7.66|7.62|7.55|7.56|7.69|7.63|7.66|7.63|7.61|7.63|7.61|7.62|7.66|7.69|7.68|7.57||||7.67|7.51|7.39|7.36|7.33|7.34|7.36|7.4|7.42|7.44|7.43|7.48|7.51|7.42|7.48|7.56|7.42|7.31||7.25|7.21|7.24
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.58|8.61|8.69|8.58|8.48|8.38|8.28|8.34|8.4|8.27|8.35|8.24|8.22|8.26|8.33|8.46|8.46|8.53|8.52|8.56|8.52||||||8.44|8.52|8.49|8.31|8.22|8.2|8.21|8.03|8.06|7.95|8.04|8|7.97|8.08|8.19|8.25|8.18|8.11|8.23|8.07|8|7.91|7.97|7.74|7.71|7.77|7.72|7.75||7.76|7.72|7.72|7.71|7.71|7.71|7.71|7.75|7.79|7.81|7.81|7.87|7.85|7.88|7.87|7.94|8|8.03|8.03|8.08|8.14|8.16|8.01|8.04|7.95|7.91|7.93|7.94|7.89|7.88|7.87|7.83|7.8|7.78|7.8|7.87|7.86|7.92|7.86|7.84|7.85|7.82|7.83|7.8|7.79|7.79|7.85|8.02|8.13|8.42|8.4|8.25|8.23|8.3|8.29|8.26|8.26|8.26|8.17|8.15|||||||8.11|8.19|8.17|8.17|8.15|8.25|8.25|8.36|8.28|8.31|8.35|8.29|8.24|8.26|8.4|8.43|8.41|8.4|8.38|8.36|8.27|8.35|8.38|8.22|8.2|8.24|8.33|8.38|8.36|8.39|8.46|8.55|8.52|8.36|8.37|8.33|8.33|8.26|8.26|8.27|8.31|8.28|8.28|8.23|8.21|8.09|8.09|8.08|8.11|8.21|8.34|8.36|8.28|8.24|8.35|8.41|8.51|8.53|8.66|8.81|8.88|9.37|8.96|8.58|8.32|8.28|8.23|8.21|||8.21|8.19|8.27|8.27|8.26|8.31|8.35|8.32|8.17|8.16|8.14|8.11|8.09|8.08|8.1|8.12|8.08|8.08|8.04|8.06|7.99|7.97|7.96|7.99|8.01|7.98|8.01|8.01|8.01|8|8.01|8.06|8.11|8.08|8.07|8.06||||8.14|8.05|8.05|8.06|8.05|8.09|8.09|8.12|8.24|8.27|8.26|8.3|8.31|8.26|8.26|8.28|8.29|8.33||8.25|8.16|8.2
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|5.28|5.27|5.28|5.23|5.21|5.21|5.18|5.24|5.39|5.37|5.38|5.3|5.3|5.31|5.35|5.38|5.36|5.35|5.35|5.27|5.24||||||5.21|5.18|5.24|5.13|5.11|5.13|5.21|5.18|5.18|5.19|5.18|5.21|5.19|5.26|5.33|5.36|5.26|5.28|5.28|5.2|5.2|5.17|5.23|5.24|5.23|5.34|5.29|5.37||5.46|5.37|5.33|5.23|5.23|5.25|5.23|5.25|5.3|5.35|5.28|5.32|5.36|5.5|5.47|5.46|5.55|5.63|5.71|5.8|5.8|5.88|5.36|5.4|5.26|5.24|5.26|5.26|5.25|5.23|5.24|5.2|5.18|5.15|5.14|5.14|5.24|5.26|5.24|5.21|5.21|5.23|5.15|5.12|5.12|5.2|5.23|5.3|5.34|5.43|5.45|5.38|5.35|5.48|5.46|5.43|5.42|5.45|5.31|5.28|||||||5.24|5.33|5.34|5.37|5.46|5.5|5.36|5.39|5.3|5.29|5.31|5.3|5.29|5.27|5.32|5.43|5.43|5.42|5.46|5.51|5.52|5.54|5.6|5.55|5.49|5.56|5.67|5.66|5.66|5.71|5.8|5.86|5.73|5.62|5.64|5.61|5.7|5.61|5.58|5.66|5.7|5.67|5.63|5.6|5.63|5.55|5.56|5.5|5.52|5.72|5.83|5.83|5.76|5.73|5.82|5.88|6.02|6|6.02|6.15|6.13|6.16|5.9|5.64|5.28|5.21|5.2|5.23|||5.19|5.19|5.23|5.2|5.17|5.19|5.21|5.21|5.16|5.16|5.15|5.15|5.14|5.09|5.12|5.17|5.09|5.03|5.01|5.06|5.05|5.21|5.18|5.22|5.31|5.3|5.3|5.3|5.27|5.29|5.33|5.36|5.4|5.4|5.39|5.36||||5.39|5.29|5.19|5.29|5.28||5.51||5.51|5.54|5.5|5.52||5.47|5.54|5.6|5.58|5.57||5.5|5.47|5.52
06999|100700|/equities/tianwei|SHANGHAICOMP|4.46|4.53|4.41|4.34|4.21|4.16|4.18|4.11|4.3|4.22|4.25|4.23|4.18|4|4|4.09|4.06|4.07|4.12|4.03|3.94||||||3.9|3.82|3.75|3.8|3.71|4|4.03|3.98|4|4.15|4.25|4.31|4.54|4.52|4.5|4.52|4.54|4.62|4.56|4.56|4.51|4.52|4.5|4.64|4.93|4.88|4.9|5.01||5.05|5.07|5.02|5.14|4.96|5.03|4.74|4.79|4.61|4.61|4.46|4.59|4.58|4.55|4.52|4.61|4.68|4.81|4.81|4.78|4.73|4.74|4.73|4.75|4.75|4.8|4.73|4.67|4.64|4.65|4.62|4.62|4.63|4.59|4.55|4.58|4.58|4.65|4.69|4.64|4.59|4.59|4.56|4.52|4.55|4.75|4.76|4.85|4.82|4.75|4.72|4.8|4.85|4.85|4.83|4.94|4.97|4.9|4.66|4.55|||||||4.44|4.48|4.49|4.53|4.6|4.7|4.7|4.69|4.61|4.61|4.62|4.62|4.62|4.44|4.49|4.82|4.93|5|4.91|5.06|5.04|5.12|5.18|5.17|5.1|5.15|5.31|5.32|5.29|5.3|5.44|5.33|5.24|5.17|5.25|5.19|5.42|5.52|5.39|5.35|5.43|5.53|5.62|5.65|5.6|5.39|5.52|5.6|5.46|5.64|5.61|5.25|5.11|5.06|5.14|5.41|5.59|5.28|5.28|5.36|5.15|5.1|5.01|4.94|4.8|4.83|4.8|4.8|||4.93|4.98|5|5|4.92|4.95|4.95|4.91|4.83|5.01|5.08|5.08|5.1|5.11|5.25|5.22|5.17|5.03|5.04|5|5.13|5.21|5.1|5.26|5.76|5.72|5.81|5.73|5.86|5.8|5.31|5.2|5.2|5.29|5.25|5.07||||5.05|5.02|5.17|5.55|5.58|5.67|5.51|5.48|5.61|5.76|5.57|5.63|5.54|5.41|5.6|5.91|5.89|5.91||5.8|5.5|5.42
07000|100618|/equities/baoji-titanium|SHANGHAICOMP|36.76|35.51|35.56|36.42|37.21|36.5|35.99|35|37.66|40.93|42.22|42.35|42.29|43.26|43.8|44.78|45.61|43.4|45.19|43.39|45.02||||||44.3|43.3|41.81|42|41.69|45.1|45.63|46.56|46.1|48.17|46.58|45.84|50.15|48.05|48.45|47.53|47.08|48.55|48.65|48.6|49.5|51.75|50.92|55.25|57.5|56.44|56.8|52.58||49.95|48.01|48.81|47.51|45.4|47.63|45.09|44.95|43.11|43.26|41.88|42.59|42.61|39.41|39.6|39.18|39.93|39.46|40.66|39.3|38.38|39.89|38.71|39.58|39.63|39.1|40.25|40.6|39|36.63|35.03|35.6|35.4|36.06|34.38|34.4|34.6|34.7|33.09|32.8|33.3|33.48|33.1|32.53|32.54|32.4|32.2|31.2|30.3|31.29|31.19|31.78|31.65|32.06|32.02|33.08|33.7|32.3|31.68|31.08|||||||30.4|28.76|27.76|28.09|28.9|29.24|29.17|29.35|28.65|28.18|28.47|28.41|28.2|27.9|26|28|29|30.21|30.65|31.1|31|31.09|30.98|30.01|29.85|29.93|30.9|31.01|30.65|31.1|31.9|32.18|31.4|30.74|30.48|30.36|31.86|34.71|34.8|35.07|34.17|34.67|34.62|34.23|35.8|34.92|35.53|34|33.74|33.39|33.56|33.79|31.8|29.5|29.71|30.84|30.33|30.65|30.42|30.36|29.11|29.1|28.18|28.06|27.05|26.58|27.08|26.88|||26.27|26.34|26.24|26.07|25.59|25.34|25.06|24.68|24.4|24.9|25.22|25.61|25.18|24.9|25.06|25.25|25.23|24.31|24.23|24.1|24.64|24.61|24.1|24|24.95|25.3|26.13|25.8|25.45|25.11|25.39|25.08|25.08|25.33|25.03|24.73||||24.36|23.38|22.2|22.65|23.48|23.72|23.59|23.55|23.79|23.91|23.73|24.11|24.34|23.9|23.97|24.38|23.5|23.25||22.95|22.75|22.81
07001|101000|/equities/baosheng|SHANGHAICOMP|4.24|4.28|4.24|4.21|4.14|4.08|4.1|4.06|4.21|4.18|4.17|4.14|4.15|4.09|4.05|4.07|4.08|4.13|4.1|4.02|3.99||||||3.91|3.93|3.82|3.89|3.96|4.01|4.06|4.06|4.02|4.18|4.3|4.3|4.4|4.37|4.32|4.31|4.33|4.3|4.3|4.28|4.3|4.43|4.44|4.5|4.5|4.49|4.4|4.35||4.29|4.26|4.18|4.17|4.19|4.24|4.23|4.23|4.3|4.24|4.14|4.17|4.18|4.18|4.16|4.32|4.35|4.46|4.52|4.5|4.55|4.55|4.5|4.5|4.46|4.47|4.45|4.49|4.44|4.47|4.48|4.48|4.48|4.52|4.4|4.41|4.39|4.44|4.48|4.45|4.47|4.49|4.44|4.4|4.41|4.57|4.65|4.68|4.69|4.72|4.76|4.8|4.89|4.97|5.11|5.1|5.24|4.87|4.63|4.56|||||||4.48|4.46|4.45|4.53|4.7|4.8|4.8|4.74|4.66|4.67|4.66|4.67|4.69|4.6|4.6|4.72|4.75|4.72|4.56|4.63|4.62|4.61|4.51|4.34|4.27|4.31|4.43|4.41|4.45|4.53|4.7|4.7|4.64|4.56|4.57|4.5|4.57|4.66|4.58|4.49|4.43|4.49|4.51|4.44|4.47|4.34|4.29|4.28|4.32|4.31|4.4|4.39|4.26|4.17|4.21|4.31|4.36|4.28|4.27|4.29|4.15|4.18|4.04|3.99|3.93|3.92|3.91|3.89|||3.96|3.98|3.96|3.95|3.96|3.95|3.93|3.91|3.86|3.92|3.92|3.97|3.97|3.96|4|4.01|4.05|3.97|3.97|3.95|4.01|4.04|4|4.04|4.05|4.06|4.09|4.04|4.2|4.22|4.32|4.33|4.28|4.3|4.28|4.2||||4.1|4|3.95|4.19|4.12|4.13|4.01|4|4.05|4.06|3.98|3.98|3.95|3.94|4.05|4.2|4.11|4.11||4.03|3.99|4
07002|101031|/equities/baotailong-coa|SHANGHAICOMP|4.58|4.42|4.48|4.41|4.4|4.33|4.31|4.31|4.54|4.45|4.53|4.08|4.08|4.03|3.99|4.13|4.22|4.4|4.4|4.2|4.09||||||4.03|4|3.76|3.76|4.02|3.97|4|3.62|3.66|3.83|3.96|4.02|3.84|3.84|3.87|3.82|3.86|3.9|3.55|3.53|3.6|3.7|3.72|3.95|4.12|4.22|4.29|4.23||4.17|4.02|4.06|4.2|4.11|4.03|3.9|3.91|4.01|3.91|3.68|3.79|3.84|3.87|4.1|4.18|4.09|4.18|3.84|3.78|3.84|3.87|3.85|3.84|3.78|3.84|3.92|3.9|3.87|3.65|3.67|3.74|3.72|3.64|3.59|3.62|3.6|3.62|3.6|3.57|3.5|3.45|3.33|3.28|3.41|3.43|3.44|3.48|3.48|3.55|3.64|3.65|3.58|3.61|3.63|3.54|3.56|3.62|3.54|3.45|||||||3.4|3.48|3.48|3.47|3.5|3.62|3.62|3.68|3.59|3.59|3.68|3.74|3.75|3.72|3.73|3.85|3.8|3.8|3.75|3.83|3.82|3.83|3.87|3.84|3.78|3.79|3.89|4.01|4.05|4.05|4.1|4.18|4.18|4.12|4.15|4|3.9|3.87|3.86|3.93|3.92|3.98|3.95|3.86|3.92|3.82|3.81|3.72|3.8|3.91|4.04|4.04|4|3.83|4|4.21|4.32|4.25|4.23|4.22|4.2|4.11|4.03|3.88|3.8|3.8|3.77|3.77|||3.87|3.86|3.88|4.05|3.97|3.98|3.9|3.77|3.73|3.8|3.7|3.56|3.59|3.55|3.56|3.58|3.58|3.6|3.64|3.63|3.52|3.43|3.4|3.39|3.58|3.57|3.68|3.44|3.34|3.35|3.07|3.07|3.14|3.17|3.15|3.1||||3.11|3.08|3.03|3.24|3.26|3.27|3.24|3.26|3.31|3.33|3.29|3.32|3.32|3.31|3.35|3.43|3.38|3.38||3.33|3.27|3.3
07003|100426|/equities/huazi-industry|SHANGHAICOMP|3.92|3.95|3.83|3.82|3.86|3.78|3.93|4.01|4.45|3.75|3.85|3.51|3.48|3.53|3.36|3.54|3.4|3.31|3.36|2.95|2.82||||||2.7|2.58|2.63|2.86|3.17|3.52|3.91|4.34|4.72|4.9|5.06|5.14|5.31|5.51|5.59|5.69|5.55|5.59|5.41|5.38|5.61|5.83|5.79|5.81|6.07|6.5|6.45|6.62||6.31|6.2|6.1|5.47|5.38|5.26|5.76|6.01|5.9|6.05|5.89|5.71|5.85|5.75|5.98|6.03|6.14|6.75|6.37|6.81|7.03|6.88|5.64|5.13|5.04|5.1|5.13|5.27|5.25|5.25|5.23|5.18|5.18|5.11|5.09|5.13|5.11|5.14|5.04|4.98|5.02|4.94|4.85|4.8|4.86|5.03|5.09|5.16|5.13|5.25|5.38|5.45|5.45|5.51|5.51|5.57|5.62|5.74|5.7|5.55|||||||5.42|5.56|5.61|5.73|5.92|6.11|6.12|6.24|6.06|6.1|6.12|6.03|6.01|5.95|6.11|6.42|6.47|6.6|6.66|6.81|6.72|6.69|6.3|6.2|6.29|6.38|6.64|6.47|6.44|6.44|6.57|6.54|6.31|6.24|6.12|6|6.14|6.28|6.38|6.35|6.21|6.39|6.28|6.11|6.14|5.95|5.93|5.89|6.1|6.3|6.49|6.61|6.53|6.34|6.52|6.95|6.91|6.99|6.88|6.96|6.86|6.89|6.46|6.06|5.81|5.78|5.73|5.73|||5.72|5.86|5.89|5.81|5.75|5.7|5.74|5.72|5.64|5.81|5.95|5.73|5.79|5.8|5.96|5.98|5.98|5.82|5.85|5.82|5.94|5.91|5.84|5.82|6.01|6.13|6.6|6.51|6.54|6.57|6.79|6.69|6.74|6.82|6.61|6.4||||6.44|6.51|6.65|7.39|8.18|8.04|7.4|7.13|7.39|7.2|7.1|7.33|6.93|7.32|8.13|8.88|8.77|7.8||6.51|6.84|7.28
07004|101141|/equities/bbmg-corp|SHANGHAICOMP|2.9|2.91|2.95|2.92|2.89|2.83|2.81|2.87|2.86|2.88|2.88|2.85|2.85|2.84|2.82|2.85|2.83|2.84|2.82|2.72|2.74||||||2.7|2.6|2.55|2.55|2.55|2.62|2.67|2.67|2.71|2.72|2.78|2.78|2.81|2.87|2.93|2.95|2.92|2.94|2.94|2.93|2.89|2.93|2.93|2.95|2.96|2.97|2.93|2.94||2.96|2.96|2.95|2.95|2.95|2.95|2.98|2.98|3|3.02|3|3.01|3.02|3.03|3|3.04|3.05|3.07|3.07|3.08|3.09|3.1|3.09|3.09|3.06|3.06|3.08|3.11|3.08|3.06|3.07|3.08|3.08|3.04|3.03|3.07|3.05|3.06|3.07|3.02|3.02|2.99|2.97|2.95|2.99|3|3.02|3.05|3.05|3.06|3.06|3.07|3.07|3.08|3.08|3.09|3.1|3.12|3.11|3.09|||||||3.06|3.07|3.07|3.08|3.1|3.16|3.16|3.19|3.16|3.16|3.18|3.17|3.18|3.18|3.21|3.23|3.2|3.21|3.21|3.24|3.23|3.26|3.28|3.25|3.24|3.21|3.28|3.32|3.27|3.25|3.28|3.27|3.25|3.22|3.21|3.17|3.22|3.24|3.17|3.21|3.22|3.24|3.24|3.19|3.2|3.12|3.14|3.11|3.15|3.18|3.26|3.3|3.16|3.11|3.18|3.29|3.33|3.26|3.28|3.32|3.36|3.38|3.25|3.18|3.1|3.05|3.06|3.05|||3.07|3.08|3.1|3.1|3.07|3.08|3.06|3.06|3.05|3.11|3.13|3.12|3.13|3.13|3.14|3.16|3.17|3.15|3.12|3.11|3.13|3.16|3.13|3.15|3.22|3.24|3.28|3.29|3.29|3.27|3.27|3.28|3.31|3.26|3.24|3.19||||3.19|3.13|3.09|3.21|3.21|3.25|3.24|3.26|3.31|3.26|3.25|3.28|3.28|3.25|3.26|3.3|3.27|3.26||3.22|3.21|3.25
07005|101106|/equities/befar-group|SHANGHAICOMP|5.68|5.64|5.75|5.71|5.64|5.44|5.45|5.43|5.69|5.56|5.68|5.65|5.59|5.78|5.52|5.7|5.76|5.77|5.7|5.46|5.23||||||5.15|4.81|4.66|4.58|4.6|4.98|5.02|5.02|4.97|5.05|5.09|5.04|5.1|5.13|5.28|5.26|5.36|5.09|5.01|5.2|5.28|5.26|5.35|5.4|5.24|5.27|5.24|5.25||5.21|5.14|5.2|5.2|5.11|5.11|5.19|5.19|5.16|5.04|4.92|4.92|4.94|4.96|5.01|5.11|5.21|5.26|5.34|5.33|5.32|5.33|5.38|5.42|5.48|5.57|5.77|5.95|6.14|5.83|5.82|5.76|5.74|5.82|5.76|5.55|5.51|5.55|5.56|5.44|5.51|5.45|5.5|5.11|5.21|5.18|5.28|5.34|5.29|5.47|5.51|5.37|5.21|5.26|5.25|5.45|5.09|5.1|5.1|4.98|||||||4.92|5.12|5.11|5.24|5.29|5.41|5.48|5.62|5.59|5.43|5.35|5.27|5.14|5.06|5.09|5.02|4.95|4.95|5.12|5.13|5.03|5.07|5.06|4.95|4.93|4.97|5.12|5.09|5.12|5.08|5.13|5.25|5.15|5.1|5.22|5.13|5.52|5.54|5.42|5.3|5.23|5.27|5.07|4.88|4.83|4.82|4.75|4.54|4.58|4.65|4.8|4.83|4.53|4.5|4.55|4.64|4.68|4.7|4.7|4.63|4.52|4.57|4.51|4.36|4.23|4.21|4.23|4.24|||4.25|4.29|4.32|4.3|4.28|4.28|4.3|4.28|4.25|4.32|4.36|4.37|4.38|4.36|4.39|4.42|4.49|4.44|4.41|4.4|4.36|4.35|4.32|4.32|4.38|4.43|4.5|4.47|4.5|4.51|4.55|4.54|4.55|4.57|4.58|4.55||||4.56|4.38|4.23|4.41|4.45|4.43|4.41|4.4|4.57|4.61|4.53|4.51|4.51|4.44|4.51|4.84|4.78|4.61||4.55|4.45|4.43
07006|100897|/equities/beih-property|SHANGHAICOMP|3.51|3.54|3.45|3.4|3.38|3.33|3.35|3.33|3.49|3.45|3.44|3.39|3.4|3.49|3.53|3.55|3.53|3.53|3.57|3.47|3.37||||||3.31|3.3|3.33|3.32|3.29|3.4|3.44|3.65|4.03|4.06|4.03|4.14|4.11|4.38|4.49|4.5|4.37|4.27|4.26|4.25|4.62|4.65|4.68|4.8|5.07|4.84|4.73|4.83||4.95|4.41|4.43|4.72|4.92|4.73|4.61|4.59|4.71|5.01|4.78|4.96|4.89|4.73|4.4|4.35|4.43|4.16|4.15|4.18|4.14|4.21|4.16|4.14|4.08|4.11|4.2|4.25|4.3|4.33|4.36|4.43|4.53|4.45|4.5|4.25|3.95|3.95|3.97|4|4.01|3.96|4.03|3.99|4.16|4.4|4.34|4.48|4.41|4.26|4.12|4.06|3.97|4.01|3.95|3.99|4.04|4.1|4.08|4.04|||||||3.99|3.98|3.95|3.98|4.05|4.11|4.15|4.31|4.25|4.13|4.09|4.19|4.19|4.12|4.24|4.41|4.44|4.48|4.41|4.46|4.45|4.45|4.54|4.6|4.53|4.64|4.67|4.76|4.71|4.81|4.89|4.8|4.78|4.6|4.67|4.57|4.81|4.72|4.93|4.93|4.88|5.02|5.06|4.92|5.24|4.98|5.25|5.43|5.18|4.9|5.15|4.68|3.95|3.82|3.93|4|4|3.83|3.77|3.85|3.73|3.78|3.63|3.57|3.5|3.44|3.43|3.41|||3.43|3.42|3.48|3.54|3.48|3.49|3.48|3.46|3.41|3.48|3.45|3.44|3.46|3.46|3.49|3.47|3.45|3.41|3.32|3.32|3.34|3.27|3.21|3.26|3.31|3.33|3.33|3.35|3.35|3.31|3.31|3.3|3.33|3.35|3.34|3.3||||3.31|3.24|3.22|3.33|3.39|3.43|3.47|3.45|3.55|3.55|3.54|3.53|3.47|3.45|3.53|3.55|3.54|3.57||3.56|3.56|3.54
07007|100691|/equities/gofar|SHANGHAICOMP|6.85|6.83|6.78|6.82|6.72|6.7|6.65|6.6|6.65|6.67|6.62|6.65|6.6|6.61|6.57|6.61|6.54|6.49|6.54|6.53|6.48||||||6.41|6.31|6.28|6.3|6.41|6.54|6.46|6.37|6.34|6.46|6.37|6.04|6.06|6|6.11|6.12|6.01|5.78|5.99|5.99|5.92|5.89|5.86|5.86|5.8|5.84|5.85|5.91||5.82|5.76|5.78|5.79|5.9|5.91|5.93|5.87|5.83|5.88|5.79|5.79|5.79|5.76|5.82|5.89|5.87|5.91|5.85|5.83|5.78|5.68|5.65|5.66|5.67|5.67|5.74|5.75|5.81|5.84|5.88|5.86|5.87|5.99|6.01|6.02|6.06|6.15|6.1|6.06|6.15|6.23|6.15|6.1|6.13|6.14|6.25|6.35|6.1|6.28|6.3|6.44|6.52|6.53|6.55|6.57|6.58|6.57|6.62|6.52|||||||6.46|6.53|6.56|6.46|6.54|6.64|6.73|6.47|6.02|6|6.01|6.15|6.18|6.11|6.15||6.39|6.38|6.36|6.15|5.99|5.91|6.03|6.09|6.05|6.18|6.16|6.31|6.33|6.22|6.31|6.28|6.17|6.13|6.28|6.22|6.55|6.55|6.55|6.57|6.69|7.34|7.79|7.89|8|8.35|8.41|8.28|8.22|7.96|8.03|8.15|7.96|7.89|7.86|8.02|8.3|7.93|7.95|8.04|7.85|7.92|7.87|7.86|7.84|7.7|8.09|8.08|||7.91|7.77|7.64|7.65|7.61|7.58|7.58|7.63|7.62|7.63|7.61|7.65|7.61|7.61|7.65|7.63|7.6|7.67|7.67|7.51|7.58|7.66|7.61|7.49|7.44|7.66|7.74|7.7|7.71|7.7|7.72|7.77|7.92|7.68|7.6|7.67||||7.8|7.8|7.69|7.66|7.81|8.35|8.34|8.28|8.16|8.14|8.28|8.29|7.96|8.18|8.7|8.55|8.45|8.05||7.82|7.65|7.36
07008|100627|/equities/airport-park|SHANGHAICOMP|6.01|6.01|5.88|5.86|5.86|5.81|5.85|5.82|5.98|6.01|5.94|5.83|5.83|5.8|5.78|5.85|5.8|5.78|5.78|5.54|5.39||||||5.32|5.18|5.16|5.21|5.3|5.48|5.42|5.45|5.37|5.42|5.39|5.38|5.43|5.57|5.55|5.62|5.62|5.49|5.35|5.28|5.26|5.43|5.43|5.7|5.79|6.01|6.13|6.19||6.1|6.1|6.06|6.04|6.1|6.05|6.13|6.18|6.24|6.23|6.13|6.26|6.3|6.33|6.35|6.56|6.58|6.7|6.81|6.85|6.78|6.79|6.66|6.67|6.64|6.58|6.68|6.72|6.68|6.67|6.73|6.64|6.57|6.51|6.44|6.46|6.45|6.54|6.54|6.49|6.43|6.39|6.3|6.21|6.4|6.5|6.56|6.56|6.59|6.68|6.69|6.75|6.76|6.8|6.77|6.86|6.96|7.04|6.92|6.69|||||||6.62|6.78|6.69|6.57|6.73|7.03|7.06|7.09|7.07|7.03|7.2|7.28|7.24|7.01|7.07|7.46|7.45|7.79|8.27|8.52|8.68|8.33|8.1|8|7.56|7.66|7.93|7.85|7.79|7.78|7.83|8.06|7.98|8|8.07|7.86|8.15|8.35|8.28|8.25|7.76|7.54|7.3|7.14|7.14|7.03|7.12|6.94|7.14|7.1|7.43|7.4|7.35|7.08|7.27|7.03|7.45|7.37|7.26|7.3|7.23|7.05|6.83|6.68|6.51|6.45|6.45|6.45|||6.51|6.48|6.5|6.48|6.42|6.42|6.46|6.4|6.28|6.4|6.25|6.43|6.44|6.51|6.54|6.45|6.42|6.3|6.23|6.2|6.33|6.2|6.1|6.07|6.12|6.1|6.11|6.06|6.1|6.09|6.06|6.08|6.14|6.18|6.15|6.1||||5.67|5.64|5.65|5.78|5.83|6.05|5.97|5.98|5.93|6|5.98|5.98|5.98|5.95|6.12|6.19|6.08|6.04||5.95|5.86|5.92
07009|100706|/equities/bj-aritime|SHANGHAICOMP|8.56|8.55|8.38|8.38|8.17|8.06|8.08|8.18|8.42|8.22|8.4|8.42|8.36|8.3|8.1|8.16|8.18|8.18|8.32|7.85|7.75||||||7.66|7.5|7.49|7.56|7.55|7.8|7.96|7.95|8.07|7.89|7.88|8.08|8.18|8.34|8.48|8.44|8.38|8.37|8.21|8.06|7.98|8.18|8.2|8.6|8.67|9.02|9.15|9.02||8.82|8.76|8.76|8.62|8.7|8.76|8.96|8.99|9.06|9.09|8.89|9.18|9.21|9.19|9.18|9.42|9.54|9.66|9.64|9.83|9.83|9.94|9.85|10.05|10.02|9.95|10.02|9.96|9.87|9.9|9.8|9.79|9.76|9.84|9.57|9.61|9.57|9.68|9.68|9.6|9.67|9.62|9.46|9.23|9.34|9.41|9.35|9.36|9.24|9.18|9.18|9.27|9.35|9.44|9.37|9.46|9.48|9.58|9.46|9.38|||||||9.24|9.18|9.14|9.2|9.38|9.66|9.69|9.95|9.92|9.83|9.83|9.91|9.88|9.67|9.85|10.45|10.32|10.35|10.14|10.34|10.38|10.4|10.4|10.17|10.09|10.09|10.39|10.21|10.45|10.4|10.65|10.71|10.57|10.29|10.41|10.16|10.51|10.72|10.69|10.93|10.95|11.01|11.37|11.2|10.93|10.81|10.54|10.38|10.37|10.24|10.56|10.48|10.2|10.02|10.08|10.47|10.77|10.51|10.47|10.36|10.13|10.02|9.89|9.71|9.55|9.46|9.29|9.22|||9.39|9.31|9.48|9.43|9.3|9.28|9.2|9.16|9.03|9.32|9.47|9.48|9.59|9.46|9.55|9.7|9.64|9.41|9.32|9.2|9.4|9.36|9.18|10.12|9.95|9.88|9.92|9.88|10.07|10.13|10.37|10.31|10.23|10.5|10.19|10.08||||10.01|9.35|9.11|9.67|9.73|9.98|9.7|9.22|9.38|8.8|8.61|8.76|8.82|8.78|9.17|9.56|9.39|9.3||9.12|9.01|9.14
07010|100581|/equities/bashi-media|SHANGHAICOMP|3.38|3.39|3.39|3.35|3.3|3.24|3.27|3.2|3.42|3.38|3.38|3.35|3.37|3.35|3.31|3.37|3.35|3.36|3.31|3.21|3.15||||||3.13|3.1|3.08|3.05|3.01|3.09|3.15|3.19|3.19|3.3|3.3|3.3|3.3|3.34|3.39|3.4|3.42|3.38|3.33|3.3|3.28|3.32|3.32|3.31|3.38|3.51|3.59|3.62||3.6|3.52|3.49|3.5|3.54|3.54|3.59|3.6|3.63|3.68|3.59|3.65|3.7|3.66|3.65|3.68|3.72|3.76|3.77|3.81|3.82|3.89|3.89|3.94|3.9|3.94|3.94|3.94|3.91|3.95|3.85|3.85|3.81|3.77|3.71|3.72|3.73|3.77|3.83|3.8|3.79|3.76|3.74|3.66|3.66|3.65|3.61|3.67|3.65|3.66|3.69|3.68|3.69|3.69|3.71|3.72|3.73|3.74|3.71|3.6|||||||3.54|3.58|3.58|3.6|3.64|3.69|3.69|3.73|3.7|3.67|3.69|3.68|3.74|3.66|3.68|3.87|3.84|3.81|3.73|3.78|3.81|3.8|3.88|3.9|3.85|3.83|3.89|3.95|3.96|3.94|4.04|4.12|4.13|4.1|4.11|3.82|3.86|3.86|3.85|3.95|3.96|3.76|3.72|3.64|3.63|3.58|3.58|3.54|3.57|3.63|3.72|3.71|3.62|3.56|3.58|3.74|3.83|3.75|3.76|3.75|3.67|3.67|3.58|3.5|3.45|3.43|3.42|3.39|||3.45|3.48|3.48|3.47|3.46|3.47|3.47|3.48|3.42|3.54|3.53|3.61|3.59|3.57|3.56|3.54|3.56|3.44|3.39|3.38|3.47|3.48|3.44|3.43|3.52|3.67|3.74|3.7|3.76|3.69|3.66|3.68|3.77|3.79|3.79|3.74||||3.7|3.77|3.75|3.93|4|4.15|4.1|4.12|4|4|3.7|3.77|3.69|3.63|3.8|3.81|3.79|3.74||3.71|3.66|3.81
07011|100281|/equities/bj-capital|SHANGHAICOMP|3|2.99|3.03|2.98|2.92|2.9|2.9|2.89|2.94|2.94|2.95|2.94|2.92|2.93|2.89|2.9|2.86|2.86|2.85|2.76|2.76||||||2.73|2.72|2.71|2.69|2.66|2.71|2.8|2.81|2.8|2.82|2.81|2.82|2.8|2.83|2.87|2.87|2.86|2.88|2.87|2.84|2.81|2.8|2.83|2.78|2.78|2.83|2.83|2.84||2.8|2.8|2.79|2.78|2.83|2.82|2.85|2.87|2.87|2.88|2.85|2.88|2.89|2.89|2.89|2.92|2.95|3|3.01|3.02|3.03|3.03|3.03|3.03|3.02|3.02|3.03|3.06|3.06|3.04|3.04|3.07|3.07|3.05|3.01|3.02|3.01|3.02|3.02|3|2.99|2.97|2.94|2.91|2.91|2.92|2.91|2.94|2.95|2.96|2.93|2.92|2.89|2.91|2.94|2.95|2.97|3|2.93|2.92|||||||2.87|2.86|||||||2.9092|2.8904|2.9186|3.0312|3.0593|3.0405|3.0969|3.1156|3.0875|3.0875|3.1532|3.2001|3.1813|3.1625|3.1907|3.1344|3.1719|3.1813|3.1907|3.1813|3.1719|3.1813|3.1719|3.1907|3.1719|3.1156|3.0781|3.0312|3.0875|3.0781|3.0687|3.1062|3.1625|3.1625|3.125|3.0499|3.0781|3.0218|3.0218|2.9842|3.0218|3.0781|3.1719|3.1813|3.1813|3.1156|3.0687|3.0687|3.1156|3.125|3.1156|3.0687|3.003|3.0312|2.9467|2.881|2.8153|2.8059|2.8247|2.8059|||2.8153|2.8341|2.8622|2.8622|2.8529|2.8435|2.8341|2.8247|2.8247|2.8247|2.8247|2.8247|2.8622|2.881|2.8622|2.8622|2.8529|2.8153|2.7872|2.7966|2.8059|2.8341|2.8247|2.8341|2.8904|3.0405|3.0593|3.0405|3.0687|3.0499|3.0499|3.0593|3.0875|3.1813|3.1625|3.0499||||3.0312|3.0124|2.9561|2.9936|2.9655|3.003|3.0124|2.9842|3.003|3.003|2.9842|2.9842|2.9186|2.8998|2.9092|2.9279|2.8998|2.9092||2.8716|2.8247|2.8247
07012|100574|/equities/capital-dev|SHANGHAICOMP|5.8|5.79|5.74|5.65|5.56|5.56|5.56|5.54|5.62|5.58|5.57|5.56|5.55|5.66|5.66|5.71|5.68|5.69|5.72|5.48|5.49||||||5.49|5.51|5.57|5.5|5.49|5.43|5.55|5.6|5.61|5.62|5.68|5.69|5.69|5.76|5.87|5.88|5.78|5.8|5.84|5.76|5.7|5.72|5.7|5.61|5.63|5.7|5.66|5.7||5.86|5.85|5.81|5.79|5.93|5.93|6.07|6.06|6.06|6.09|6.1|6.08|6.09|6.08|5.99|6.08|6.08|6.17|6.18|6.27|6.32|6.34|6.25|6.27|6.34|6.34|6.38|6.39|6.33|6.36|6.38|6.4|6.3|6.27|6.21|6.36|6.29|6.33|6.3|6.27|6.26|6.21|6.1|6.07|6.15|6.42|6.5|6.61|6.64|6.63|6.61|6.61|6.62|6.66|6.61|6.59|6.68|6.81|6.77|6.73|||||||6.67|6.77|6.66|6.75|6.95|7.06|7.01|7.17|7.14|7.23|6.76|6.7|7|7|6.9|6.88|6.76|6.72|6.6|6.65|6.71|6.75|6.82|6.8|6.68|6.69|6.78|6.81|6.76|6.73|6.81|6.82|6.82|6.7|6.71|6.65|6.71|6.66|6.6|6.63|6.74|6.77|6.77|6.66|6.67|6.58|6.55|6.48|6.56|6.6|6.63|6.69|6.56|6.48|6.56|6.72|6.85|6.79|6.84|6.88|6.71|6.81|6.4|6.21|6.05|5.84|5.72|5.7|||5.79|5.8|5.85|5.84|5.79|5.8|5.8|5.78|6.17|6.26|6.28|6.27|6.27|6.2|6.2|6.22|6.2|6.12|6.08|6.09|6.08|6.08|6.03|6.06|6.11|6.18|6.24|6.25|6.28|6.25|6.3|6.35|6.4|6.4|6.39|6.45||||6.42|6.67|6.55|6.59|6.58|6.58|6.49|6.54|6.59|6.62|6.55|6.59|6.57|6.54|6.57|6.57|6.54|6.65||6.57|6.59|6.57
07013|100831|/equities/capital-retail|SHANGHAICOMP|8.15|7.9|7.85|7.75|7.67|7.7|7.74|7.8|8.16|8.43|8.31|8.51|8.51|8.41|8.3|8.39|8.58|8.57|8.81|8.64|8.17||||||7.93|8.65|8.71|8.63|8.61|9.22|9.51|9.19|||||||||||8.27|7.96|7.95|7.8|7.88|8.02|8.1|8.48|8.72|8.65||8.07|8.07|8.18|8.16|7.63|8.18|9.04|9.06|9.12|9.26|9.4|9.11|9.25|9.05|9.05|9.01|9.16|9.35|9.79|10.11|9.73|9.22|9.1|9.21|9.22|9.12|9.71|10.62|11.7|12.1|11.83|11.53|11.48|11.23|11.05|11.25|11.13|10.91|11.1|11.48|11.05|10.87|10.98|10.87|11.24|10.6|10.59|10.6|10.64|10.75|10.66|11.11|10.92|10.11|10.13|10.01|9.98|9.85|9.4|9.29|||||||9.08|9.28|9.38|9.55|9.61|9.94|10.03|9.9|9.66|9.56|9.45|8.91|9.03|8.9|8.94|8.84|9.04|9.1|9.58|9.75|10|10.18|10.33|10.34|10.13|10.2|10.71|10.45|10.76|11.12|11.59|11.5|11.3|11.11|11.29|10.85|11.46|11.36|12.16|11.63|10.52|10.25|10.05|9.95|9.96|9.88|9.85|9.8|10.47|11.04|10.99|11.21|10.81|11.05|12.47|12|11.5|11.5|9.95|8.79|8.55|8.7|8.73|8.28|8.33|8.36|7.8|7.55|||7.7|7.88|7.52|7.51|7.52|7.88|8.06|8.25|6.75|6.86|6.59|6.42|6.41|6.42|6.48|6.64|6.74|7.1|6.83|6.79|6.6|6.41|6.31|6.37|6.08|5.64|5.63|5.53|5.46|5.44|5.37|5.37|5.4|5.39|5.37|5.34||||5.38|5.35|5.31|5.41|5.51|5.6|5.49|5.35|5.37|5.37|5.34|5.38|5.41|5.4|5.46|5.51|5.44|5.41||5.32|5.33|5.41
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|7.18|7.2|7.15|7.1|7.06|6.91|6.95|7.07|7.2|7.12|7.08|7.04|7.02|6.96|6.75|6.82|6.84|6.83|6.84|6.6|6.46||||||6.41|6.33|6.3|6.48|6.52|6.66|6.55|6.54|6.55|6.73|6.77|6.81|6.88|7.04|7.01|7.05|6.89|7.04|6.95|6.84|7.02|7.22|7.26|7.32|7.31|7.8|7.66|7.68||7.86|7.4|7.21|7.2|7.32|7.34|7.54|7.72|7.68|7.72|7.69|7.7|8.02|8.09|8.12|8.12|8.46|8.56|8.64|8.66|8.61|8.61|8.56|8.58|8.57|8.59|8.62|8.71|8.76|8.68|8.63|8.53|8.54|8.69|8.48|8.44|8.47|8.67|8.72|8.7|8.66|8.87|8.72|8.98|9.98|9.85|10.17|10.26|10.46|10.55|10.25|10.23|10.36|10.43|10.52|10.6|10.55|10.15|10|9.67|||||||9.58|9.8|9.7|9.81|9.84|9.87|10.3|9.75|9.72|9.68|9.51|9.75|9.89|9.72|9.93|10.16|10.23|10.28|10.38|10.7|10.67|10.18|10|9.7|9.72|9.69|9.69|9.71|9.71|9.5|9.85|9.88|9.76|9.73|9.69|9.4|9.69|9.9|9.92|9.83|9.73|9.72|9.64|9.56|9.7|9.65|9.8|9.43|9.57|9.39|9.65|9.65|9.57|9.3|9.35|9.74|9.69|9.47|9.5|9.48|9.32|9.28|9.02|8.93|8.76|8.74|8.7|8.93|||9.07|9.16|9.31|9.28|9.32|9.76|9.22|8.95|9.02|10.12|10.05|10.14|10.09|9.9|9.71|9.46|9.35|9.32|9.26|9.16|9.13|9.17|9.02|8.98|9.09|8.96|9.01|9|9.15|9.16|9.21|9.15|9.17|9.12|8.86|8.84||||8.99|8.98|8.88|9.08|8.83|8.78|8.57|8.56|8.53|8.48|8.5|8.55|8.49|8.46|8.6|8.74|8.66|8.61||8.51|8.52|8.61
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.8|6.68|6.65|6.53|6.6|6.3|6.49|6.21|6.76|6.79|6.73|6.6|6.6|6.62|6.52|6.64|6.65|6.63|6.63|6.39|6.2||||||6.13|5.97|5.95|6|5.98|6.03|6.18|5.98|6.03|6.4|6.38|6.47|6.63|6.76|6.83|6.9|6.77|6.49|6.36|6.33|6.32|6.4|6.41|6.5|6.6|6.76|6.96|7.08||7.07|6.96|7.02|7|7.2|7.21|7.67|7.68|7.7|7.8|7.75|7.75|8.06|8.14|8.19|8.16|8.23|8.44|8.57|8.51|8.44|8.1|8.09|8.13|8.08|8.02|8.19|8.37|8.47|8.38|8.35|8.12|8.12|7.99|7.91|8.06|8.05|8.09|8.18|8.01|8.15|8.06|7.83|7.79|8.6|8.97|9.15|9.08|9.02|9.12|9.17|9.2|9.23|9.34|9.48|9.53|9.6|9.56|9.6|9.18|||||||9.02|9.02|9|9|9.15|9.46|9.43|9.59|9.41|9.34|9.5|9.68|9.78|9.98|10|10.06|10.96|10.76|10.08|10.13|10.11|9.92|9.93|9.7|9.88|9.95|9.9|9.85|10.03|10.09|10.25|10.71|10.63|10.57|10.57|10.29|11.1|11.61|11.84|11.93|12.21|11.5|11.02|10.24|9.78|9.35|9.42|9.47|9.68|10.15|9.9|9.45|9.6|10.08|10.97|10.8|10.48|10.07|9.35||9.34|9.15|8.36|8.6|7.8|7.43|7.14|7.1|||7.35|7.36|7.56|7.65|7.54|7.57|7.42|7.51|7.41|7.49|7.49|7.48|7.44|7.55|7.67|7.61|7.48|7.29|6.91|6.85|6.77|6.72|6.67|6.6|6.61|6.63|6.75|6.83|6.86|6.91|6.98|7.07|7.16|6.91|6.88|7.64||||8.45|8.43|8.01|8.44|8.46|8.45|8.45|8.47|8.69|8.68|8.8|8.89|9.11|8.85|9.07|8.99|8.91|8.98||8.58|8.51|9.46
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|19.42|18.88|18.91|18.72|19|18.89|18.52|18.35|19.06|19.81|20.26|21.03|21.11|20.95|20.24|21.16|21.28|21.38|21.69|21.21|22.11||||||22.68|21.85|20.62|21.51|22.41|22.28|23.23|23.14|24.55|24.06|24.83|24.18|24.56|23.51|22.4|20.93|21.7|21.5|21.36|22.18|23.85|24.29|24.41|26.5|26|27.08|29.44|27.66||24.89|23.4|23.92|24.56|25.28|24.27|23.06|23.41|22.54|20.49|18.63|16.94|15.4|14|12.73|11.57|10.52|9.56|||||||||||7.93|7.78|7.68|7.7|7.62|7.71|7.7|7.78|7.81|7.91|8.05|7.96|7.97|7.91|7.96|7.64|7.69|8|8.12|8.18|8.17|8.33|8.32|8.41|8.5|8.51|8.54|8.68|8.78|8.93|8.76|8.75|||||||8.52|8.48|8.39|8.41|8.55|8.69|8.84|9.1|9|9.65|10.72|11.7|11.91|10.95|10.88|10.87|10.78|10.95|10.7|10.82|10.32|10|9.72|9.2|8.81|8.88|8.79|8.21|7.94|7.88|7.86|8.05|8.11|8.05|8.15|8.05|8.16|8.38|8.13|8.03|8.13|8.11|8.02|7.88|7.95|7.71|7.78|7.68|7.75|7.77|8.03|8.04|7.76|7.62|7.76|8.06|8.22|8.13|8.03|8.02|7.8|7.82|7.52|7.44|7.22|7.16|7.13|7.08|||7.22|7.33|7.38|7.3|7.25|7.24|7.3|7.19|7.09|7.25|7.28|7.3|7.35|7.33|7.34|7.32|7.32|7.18|7.1|7.08|7.11|7.17|6.94|7|7.13|7.17|7.29|7.08|7.19|7.29|7.29|7.21|7.27|7.71|7.75|7.55||||7.38|7.16|6.91|7.41|7.63|7.79|7.75|7.76|7.71|7.72|7.65|7.74|7.67|7.57|7.74|7.83|7.84|7.85||7.76|7.8|7.73
07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.41|2.42|2.42|2.39|2.35|2.34|2.34|2.32|2.39|2.39|2.38|2.35|2.35|2.36|2.39|2.33|2.32|2.33|2.32|2.26|2.23||||||2.2|2.18|2.19|2.19|2.17|2.22|2.23|2.23|2.26|2.36|2.32|2.33|2.34|2.39|2.43|2.47|2.44|2.4|2.36|2.31|2.3|2.34|2.35|2.4|2.4|2.48|2.47|2.51||2.51|2.49|2.46|2.45|2.42|2.45|2.48|2.49|2.52|2.56|2.52|2.55|2.54|2.52|2.51|2.56|2.56|2.61|2.61|2.65|2.66|2.68|2.66|2.68|2.66|2.64|2.67|2.67|2.63|2.58|2.61|2.62|2.63|2.59|2.57|2.58|2.52|2.55|2.54|2.56|2.48|2.46|2.43|2.39|2.38|2.41|2.44|2.46|2.49|2.52|2.52|2.54|2.55|2.58|2.59|2.59|2.59|2.59|2.56|2.53|||||||2.52|2.52|2.52|2.54|2.58|2.65|2.65|2.71|2.68|2.67|2.67|2.67|2.7|2.69|2.71|2.81|2.72|2.7|2.63|2.68|2.67|2.67|2.7|2.67|2.57|2.57|2.64|2.66|2.68|2.66|2.64|2.65|2.67|2.6|2.58|2.54|2.56|2.56|2.54|2.6|2.61|2.6|2.57|2.56|2.55|2.51|2.53|2.53|2.53|2.58|2.64|2.62|2.54|2.5|2.58|2.64|2.68|2.69|2.66|2.67|2.62|2.64|2.6|2.54|2.49|2.42|2.4|2.4|||2.43|2.42|2.41|2.41|2.42|2.47|2.46|2.44|2.41|2.46|2.47|2.47|2.48|2.51|2.5|2.49|2.46|2.42|2.36|2.38|2.38|2.37|2.35|2.36|2.4|2.39|2.42|2.4|2.4|2.4|2.42|2.42|2.46|2.45|2.44|2.46||||2.45|2.4|2.35|2.5|2.51|2.54|2.5|2.5|2.54|2.61|2.61|2.63|2.68|2.56|2.58|2.58|2.53|2.51||2.49|2.45|2.44
07018|100597|/equities/dynamic-power|SHANGHAICOMP|5.4|5.45|5.41|5.34|5.44|5.37|5.46|5.44|5.65|5.23|5.17|5.07|4.98|5.02|4.88|4.97|5.02|4.97|5|4.77|4.64||||||4.58|4.53|4.44|4.59|4.65|4.82|4.99|5.28|5.77|5.88|6.06|6.1|6.15|6.18|6.39|6.36|6.49|6.21|6.13|6.2|6.51|6.69|7.1|7.48|7.11|7.34|8.01|7.28||6.11|5.43|5.46|5.72|5.55|5.55|5.44|5.4|5.45|5.45|5.26|5.38|5.48|5.41|5.36|5.5|5.56|5.64|5.72|5.71|5.71|5.76|5.77|5.84|5.88|5.98|6.08|5.95|5.77|5.63|5.62|5.58|5.59|5.54|5.44|5.46|5.5|5.65|5.79|5.76|5.55|5.48|5.47|5.3|5.33|5.43|5.42|5.54|5.45|5.52|5.53|5.52|5.54|5.56|5.51|5.66|5.67|5.62|5.56|5.4|||||||5.26|5.18|5.13|5.24|5.25|5.43|5.48|5.88|6.06|5.99|6.02|6.09|6.02|5.82|5.77|5.88|5.66|5.65|5.6|5.71|5.87|5.52|5.53|5.58|5.48|5.45|5.53|5.7|5.54|5.33|5.41|5.45|5.4|5.26|5.26|5.09|5.09|5.09|5.05|5.16|5.16|5.13|5.05|5.01|5.04|5.1|5.02|4.9|4.83|4.77|4.93|4.91|4.86|4.7|4.75|4.94|5.02|4.98|4.98|5.08|4.9|4.83|4.68|4.64|4.52|4.51|4.53|4.51|||4.63|4.63|4.71|4.69|4.68|4.68|4.65|4.63|4.62|4.7|4.7|4.75|4.76|4.74|4.8|4.81|4.84|4.74|4.67|4.66|4.71|4.69|4.61|4.66|4.74|4.75|4.75|4.76|4.85|4.82|4.83|4.8|4.9|4.9|4.86|4.68||||4.65|4.65|4.6|5.06|5.16|5.26|5.23|5.3|5.41|5.43|5.23|5.32|5.18|5.12|5.25|5.27|5.21|5.16||5.11|5.01|5.02
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|5.18|5.15|5.19|5.06|5.03|5|5|4.88|5.02|5|5|4.98|5.03|5.08|5.05|5.08|4.96|4.95|5|4.91|4.7||||||4.72|4.71|4.46|4.46|4.48|4.44|4.83|4.71|4.8|4.78|4.79|4.76|4.78|4.9|5.02|5.05|4.95|4.86|4.71|4.65|4.6|4.78|4.86|5.03|5.1|5.15|5.16|5.27||5.34|5.32|5.29|5.26|5.34|5.35|5.46|5.52|5.52|5.51|5.36|5.44|5.46|5.53|5.43|5.52|5.85|5.85|5.85|5.88|5.96|5.96|6.03|6.07|5.81|5.81|5.85|5.75|5.57|5.5|5.5|5.57|5.61|5.63|5.68|5.75|5.62|5.73|5.67|5.66|5.69|5.71|5.73|5.58|5.44|5.11|5.08|5.06|5.05|5.14|5.24|5.36|5.39|5.42|5.43|5.45|5.5|5.62|5.57|5.46|||||||5.37|5.35|5.38|5.49|5.57|5.63|5.65|5.69|5.58|5.53|5.53|5.5|5.7|5.74|5.8|5.85|5.82|5.87|5.88|6.05|6.11|6.13|6.2|6.15|6.03|6.04|6.11|6.13|6.11|6.11|6.18|6.26|6.18|6.14|6.18|6.06|6.11|6.27|6.23|6.49|6.6|6.51|6.27|6.12|6.21|6.07|6.07|6.02|6.08|6.24|6.48|6.48|6.28|6.22|6.48|6.57|6.7|6.6|6.06|6.02|6|6.03|5.9|5.81|5.89|5.84|5.48|5.39|||5.39|5.37|5.45|5.54|5.5|5.48|5.5|5.38|5.4|5.49|5.44|5.43|5.52|5.51|5.52|5.66|5.86|5.75|5.58|5.56|5.78|5.78|5.66|5.6|5.36|5.31|5.25|5.22|5.61|5.56|5.46|5.57|5.75|5.37|5.65|5.32||||4.53|4.38|4.37|4.36|4.4|4.46|4.41|4.39|4.28|4.25|4.2|4.24|4.26|4.22|4.3|4.38|4.33|4.28||4.26|4.19|4.2
07020|100304|/equities/gehua-catv|SHANGHAICOMP|8.64|8.66|8.68|8.51|8.57|8.47|8.5|8.58|8.85|8.77|8.57|8.18|8.13|8.32|8.31|8.4|8.43|8.46|8.5|8.14|8.16||||||8.09|7.98|7.87|7.96|7.91|8.18|8.14|8.28|8.55|8.92|8.98|8.82|8.85|8.81|9.1|9.14|9.11|9.13|9.18|9.15|8.8|8.87|8.87|8.7|8.73|8.95|8.96|9||9.12|9.1|9.3|9.33|9.26|9.56|9.93|9.52|9.89|9.9|9.74|9.97|10.05|9.99|9.91|10.24|10.31|10.69|10.66|10.72|10.42|10.4|10.47|10.4|10.5|10.6|10.68|10.66|10.51|10.58|10.53|10.25|10.2|10.42|10.1|10.24|10.28|10.46|10.81|10.8|10.74|10.76|10.76|10.68|10.91|11.13|11.25|11.3|11.39|11.63|11.79|11.83|12.08|12.17|12.31|12.4|12.54|12.72|12.05|11.41|||||||11.07|11.47|12.17|12.18|12.38|12.52|12.5|12.77|12.82|12.71|12.72|12.38|12.3|12.15|12.25|12.43|12.72|12.93|13.23|13.2|13.17|13.4|13.89|13.9|14.6|14.09|14|13.82|14.04|13.8|13.95|14.15|13.8|13.6|13.7|13.7|14.51|14.7|13.2|13.72|13.56|13.27|13.21|12.91|12.95|12.64|12.55|12.34|12.35|12.91|13.14|13.26|12.96|12.72|13.25|14.72|15.28|14.97|15.23|15.24|15.1|14.82|14.48|14.6|14.82|14.63|14.71|14.45|||14.62|14.48|14.51|14.6|15.15|14.28|14.06|12.26|11.94|12.32|12.62|12.56|12.78|13.1|12.41|12.46|11.33|||||9.63|9.47|9.35|9.79|9.78|9.65|9.36|9.37|9.3|9.3|9.2|9.03|8.51|8.46|8.35||||8.24|8.11|8.28|8.6|8.55|8.64|8.61|8.64|8.75|8.76|8.67|8.72|8.7|8.66|8.76|8.93|8.83|8.77||8.63|8.55|8.59
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|11.6731|11.9167|11.0192|10.8397|10.9103|10.8974|10.5962|9.8333|10.5128|10.5577|10.8654|10.6795|10.5064|10.5449|10.0192|10.2244|10.3013|10.0962|9.6538|9.2372|9||||||8.8269|8.7949|8.7051|8.7436|8.8205|9.0897|8.8782|7.9808|7.9231|8.0577|8.2756|8.2885|8.3333|8.4038|8.609|8.5962|8.5577|8.4231|8.2051|8.0962|8.141|7.9423|7.9103|8.1987|8.109|8.0128|8.0256|8.7885||8.7051|8.6218|8.6474|8.5256|8.4615|8.5705|8.7949|8.7372|9.0962|9.4679|9.7179|9.3974|9.3269|9.2628|9.3269|9.4038|9.5064|9.5962|9.7692|9.5128|9.4103|9.2564|9.109|9.1538|9.1859|9.3718|9.1154|9.0705|9.0064|9.0641|9.0385|9.1154|9.2115|9.3269|9.4872|9.5|9.4551|9.5833|9.3782|9.2821|9.3462|9.2692|9.3077|9.0449|8.9872|8.8782|8.75|8.6731|8.6859|8.7756|9|9.0705|9.3397|9.5256|9.5|9.609|9.7115|9.6538|9.4167|9.3141|||||||9.1795|9.1538|9.1474|9.1474|9.2564|9.4872|9.4423|9.5769|9.6282|9.6603|9.75|9.7372|9.7115|9.5256|9.5833|9.7244|10.0192|10.0128|10.0064|10.5128|10.4615|10.359|10.8077|10.6859|10.7756|11.0192|10.8782|10.6603|10.7372|10.8269|10.6731|10.6474|10.4359|10.2051|10.2821|10.1987|10.6731|10.641|10.1795|9.9679|10.1795|10.2564|10.1603|9.9231|9.5833|9.0641|9.0385|8.8013|8.6474|8.5449|8.8141|8.8333|8.8526|8.7885|8.5769|8.7372|8.7051|8.641|8.2372|8.1731|8.1346|7.9359|7.8269|7.6987|7.5577|7.4423|7.4359|7.4295|||7.5513|7.4679|7.5321|7.6026|7.7179|7.5385|7.2436|7.0769|6.9872|7|7|7.0321|7.0833|7.0513|7.2115|7.3397|7.3269|7.1667|7.0513|7.0385|7.0321|7.0833|7.0385|7.0577|7.3718|9.0615|9.5692|9.5538|9.6308|9.6|9.7538|9.6769|9.6615|9.6462|9.5692|9.3846||||9.3538|9.2154|9.1231|9.3231|9.2154|9.4|9.3077|9.2077|8.8154|8.6923|8.5462||8.5615|8.4692|8.5538|8.6462|8.4615|8.3846||8.1923|8.1154|8.1077
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|5.8|5.93|5.87|5.38|5.36|5.35|5.32|5.7|6.29|6.4|5.48|5.32|5.27|5.13|5.05|5.08|5.06|5.09|5.12|4.88|4.77||||||4.7|4.65|4.72|4.77|4.73|4.84|4.87|4.81|4.76|4.64|5.09|5.15|5.13|5.42|5.41|5.19|5.34|5.08|4.98|4.93|4.9|4.95|4.99|4.76|5.08|5.59|5.59|5.74||5.8|5.76|5.84|5.92|5.93|6|6.1|6.07|6.2|6.19|6.16|6.16|6.2|6.23|6.11|6.14|6.17|6.25|6.25|6.21|6.25|6.22|6.21|6.25|6.2|6.18|6.28|6.19|6.1|5.94|5.96|5.98|5.96|5.98|5.93|5.92|5.85|5.87|5.87|5.8|5.81|5.77|5.62|5.58|5.84|6.01|6.06|6.2|6.2|6.34|6.41|6.47|6.5|6.52|6.53|6.58|6.7|6.76|6.75|6.65|||||||6.61|6.62|6.61|6.66|6.69|6.88|6.88|6.96|6.92|6.88|6.94|7.01|7.08|7.02|7|7.17|7.23|7.15|6.99|7.1|7.1|7.09|7.13|7.05|7.15|7.18|7.25|7.24|7.41|7.52|7.41|7.38|7.3|7.23|7.32|7.18|7.28|7.3|7.19|7.22|7.3|7.34|7.35|7.23|7.27|7.15|7.24|7.15|7.22|7.21|7.49|7.42|7.29|7.2|7.11|7.54|7.82|8.05|7.45|7.4|7.23|7.28|7.08|6.81|6.7|6.7|6.74|6.73|||6.68|6.81|6.83|6.81|6.79|6.76|6.78|6.76|6.83|6.96|7|7.02|6.93|6.86|6.81|6.85|6.79|6.71|6.68|6.71|6.73|6.77|6.71|6.81|6.97|6.95|7.04|7.08|6.91|6.88|6.97|7.02|6.97|6.94|6.92|6.79||||6.78|6.83|6.71|7.07|7.02|7.15|7.12|7.16|7.29|7.1|7.15|7.23|7.31|7.41|7.4|7.67|7.47|7.45||7.38|7.37|7.64
07023|101044|/equities/haohua-energy|SHANGHAICOMP|3.2|3.225|3.2583|3.2833|3.2583|3.2417|3.125|3.0667|3.3|3.05|3.0583|2.9583|2.975|2.9417|2.8917|3|2.9667|2.975|2.95|2.8417|2.8083||||||2.7583|2.7083|2.675|2.6667|2.6583|2.7|2.7417|2.725|2.7333|2.9167|2.9833|2.9333|2.9583|3.0833|3.1167|3.0917|3.1333|3.1083|3.0667|3.05|3.1667|3.2917|3.3|3.4833|3.5417|3.5667|3.675|3.9||3.875|3.9083|3.8917|4.1583|4|3.8833|3.6667|3.6083|3.6417|3.35|3.1583|3.1917|3.2167|3.2833|3.55|3.5583|3.4833|3.4|3.45|3.4333|3.5167|3.4667|3.4|3.4333|3.3667|3.4333|3.4833|3.475|3.3583|3.2417|3.2667|3.2833|3.3|3.2167|3.1833|3.1917|3.1583|3.1583|3.1833|3.15|3.1583|3.1083|3.05|3.0417|3.1833|3.2083|3.2417|3.25|3.2917|3.35|3.3833|3.3917|3.3583|3.3833|3.3917|3.3417|3.35|3.3833|3.3083|3.2667|||||||3.2167|3.225|3.2833|3.2583|3.2833|3.3583|3.3583|3.3917|3.3333|3.3333|3.3333|3.325|3.3167|3.3333|3.3917|3.5083|3.3833|3.3667|3.3417|3.3833|3.3667|3.2917|3.325|3.3|3.2333|3.225|3.275|3.2917|3.325|3.325|3.375|3.3417|3.275|3.2417|3.225|3.1833|3.175|3.3833|3.375|3.4417|3.45|3.475|3.4583|3.4167|3.4583|3.4333|3.4417|3.3917|3.4417|3.5167|3.6167|3.6417|3.5|3.475|3.5167|3.6833|3.6833|3.6167|3.6333|3.775|3.6|3.55|3.5417|3.1083|3.025|2.9917|2.9833|2.9833|||3.05|2.9417|2.9667|3.025|2.95|2.8833|2.8333|2.825|2.8333|2.9167|2.9167|2.925|2.925|2.9|2.9|3.5|3.48|3.44|3.43|3.38|3.36|3.26|3.21|3.25|3.42|3.7|3.7|3.64|3.66|3.66|3.64|3.66|3.71|3.69|3.67|3.63||||3.62|3.56|3.57|3.78|3.83|3.86|3.81|3.87|3.89|3.9|3.89|3.91|3.9|3.9|3.95|4.05|4.03|4.03||3.99|3.96|3.98
07024|100562|/equities/bj-hualian|SHANGHAICOMP|3.86|3.87|3.87|3.82|3.75|3.71|3.73|3.72|3.83|3.77|3.76|3.76|3.75|3.77|3.73|3.76|3.73|3.71|3.74|3.66|3.58||||||3.55|3.46|3.45|3.45|3.41|3.47|3.56|3.53|3.53|3.56|3.55|3.57|3.63|3.69|3.73|3.73|3.7|3.67|3.62|3.53|3.58|3.63|3.65|3.73|3.79|3.89|3.91|3.96||3.95|3.94|3.9|3.88|3.88|3.92|4.05|4.07|4.14|4.12|3.99|4.12|4.1|4.11|4.08|4.1|4.22|4.31|4.36|4.44|4.44|4.44|4.43|4.46|4.44|4.42|4.47|4.5|4.49|4.48|4.57|4.46|4.39|4.39|4.32|4.34|4.38|4.38|4.36|4.33|4.37|4.34|4.27|4.2|4.3|4.3|4.33|4.21|4.23|4.27|4.23|4.25|4.27|4.3|4.24|4.25|4.3|4.36|4.35|4.3|||||||4.23|4.22|4.24|4.24|4.18|4.27|4.3|4.39|4.31|4.27|4.29|4.41|4.39|4.38|4.42|4.47|4.43|4.45|4.48|4.58|4.66|4.64|4.63|4.59|4.58|4.62|4.8|4.71|4.74|4.74|4.79|4.85|4.79|4.7|4.65|4.53|4.73|4.81|4.82|4.94|4.9|5|4.98|4.91|4.93|4.84|4.83|4.79|4.85|5.04|5.19|5.18|5.06|4.98|5.03|5.28|5.31|5.4|5.41|5.37|5.07|5.03|4.92|4.82|4.75|4.76|4.8|4.74|||4.9|5.04|5.1|5.11|5.06|5|4.96|4.62|4.4|4.49|4.61|4.54|4.58|4.65|4.95|4.83|4.82|4.68|4.52|4.42|4.51|4.4|4.35|4.38|4.32|4.31|4.09|3.99|4.05|4.17|4.25|4.21|4.25|4.27|4.23|4.21||||4.22|4.03|3.9|3.98|3.98|4.07|3.91|3.93|3.97|4.02|4.02|4.06|4.05|4.07|4.22|4.47|4.41|4.27||4.22|4.16|4.32
07025|100721|/equities/jingneng-power|SHANGHAICOMP|2.97|2.97|3|3|2.94|2.89|2.9|2.87|2.92|2.91|2.9|2.89|2.88|2.86|2.85|2.88|2.87|2.88|2.85|2.78|2.78||||||2.79|2.77|2.77|2.77|2.77|2.83|2.88|2.89|2.88|2.9|2.91|2.88|2.88|2.9|2.93|2.93|2.9|2.9|2.89|2.89|2.87|2.9|2.9|2.92|2.92|2.95|2.95|2.97||3|3.03|3.05|3.07|3|3.01|2.96|2.96|3.01|2.98|2.94|2.97|2.96|2.95|2.95|2.95|2.98|3|3|3.01|3.05|3.05|3.05|3.05|3.05|3.06|3.05|3.08|3.05|3.01|3.03|3.02|3|2.99|2.97|3|2.98|2.98|2.98|2.97|2.95|2.96|2.9|2.92|2.94|2.98|2.98|2.98|2.99|3.02|3.01|3.01|3.01|3.03|3.03|3.05|3.07|3.06|3.06|3.05|||||||3.01|2.96|2.94|2.93|2.97|3.02|3.02|3.06|3.02|3.03|3.05|3.06|3.1|3.08|3.09|3.09|3.07|3.07|3.05|3.12|3.15|3.18|3.21|3.18|3.17|3.17|3.21|3.23|3.22|3.23|3.24|3.19|3.16|3.14|3.12|3.09|3.12|3.11|3.12|3.25|3.2|3.23|3.21|3.17|3.16|3.1|3.11|3.13|3.18|3.15|3.24|3.32|3.13|3.07|3.1|3.16|3.18|3.15|3.14|3.12|3.07|3.07|2.98|2.95|2.92|2.91|2.92|2.94|||2.94|2.96|2.95|2.95|2.93|2.92|2.92|2.92|2.87|2.91|2.92|2.96|2.95|2.94|2.97|2.94|2.93|2.91|2.9|2.91|2.9|2.9|2.83|2.83|2.84|2.85|2.88|2.89|2.84|2.83|2.84|2.86|2.88|2.88|2.89|2.87||||2.86|2.84|2.83|2.84|2.83|2.86|2.82|2.82|2.82|2.82|2.78|2.78|2.79|2.77|2.76|2.76|2.72|2.72||2.7|2.7|2.72
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|7.98|7.77|7.93|8.02|7.9|7.8|7.71|7.52|8.08|8.55|8.79|8.68|8.58|8.41|7.95|8.24|8.21|8.7|8.76|8.56|8.77||||||8.95|8.2|8.01|8.28|8.58|8.97|9.12|9.02|9.35|10.39|10.61|10.93|11|11.84|10.69|10.39|10.48|11.3|11.23|11.62|12.47|11.88|13.06|13.5|12.47|11.51|10.45|10.23||9.93|9.51|9.29|8.81|8.41|8.42|7.91|8.05|8|8.02|7.82|7.45|7.31|7.15|7.06|6.79|6.6|6.6|6.65|6.28|6.31|6.36|6.18|6.23|6.27|6.27|6.48|6.5|6.11|6.05|5.75|5.76|5.72|5.61|5.56|5.66|5.7|5.81|5.73|5.67|5.39|5.24|5.31|5.19|5.28|5.51|5.41|5.25|5.19|5.23|5.18|5.3|5.4|5.44|5.58|5.49|5.71|5.68|5.65|5.42|||||||5.08|5.05|5.05|5.06|5.17|5.06|5.02|5.2|5.27|5.2|4.98|5|5.05|4.81|4.79|5.05|4.83|4.77|4.63|4.64|4.69|4.69|4.77|4.81|4.65|4.65|4.8|4.77|4.8|4.77|4.9|4.84|4.83|4.72|4.72|4.55|4.77|4.99|4.86|4.63|4.7|4.68|4.62|4.55|4.5|4.29|4.25|4.36|4.36|4.55|4.59|4.6|4.55|4.5|4.59|4.91|5.04|4.96|4.91|4.8|4.61|4.55|4.3|4.29|4.38|4.27|4.28|4.04|||3.86|3.94|3.93|3.88|3.94|4|3.96|3.97|4.04|3.98|3.92|3.9|3.95|4.3|4.43|4.32|4.21|4.09|3.86|3.26|3.24|3.22|3.18|3.2|3.28|3.28|3.3|3.28|3.32|3.25|3.3|3.18|3.21|3.24|3.23|3.16||||3.07|2.97|2.92|3.06|3.05|3.06|2.96|2.97|2.96|2.98|2.94|2.96|2.94|2.92|2.95|3.04|3.01|3||2.96|2.92|2.92
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|34.26|34.01|33.81|33.68|34.57|34.7|34.36|34.2|35.56|35.14|35.3|35.86|35.6|35.75|35.45|35.75|36.08|35.49|35.24|35.1|34.88||||||34.36|33.81|33.83|33.8|33.61|34.01|33.89|33.88|33.95|34.03|33.8|34.7|34.91|36.1|36.6|35.32|35.22|35.12|34.58|34.97|34.9|35.6|35.38|35.89|36.5|37.3|37.03|36.72||36.33|35.15|35.2|35.3|36.2|36.09|36.88|37.68|37.61|37.85|38.51|38.76|38.2|38.03|38.21|39.01|39.1|39.31|40|40.52|40.48|39.81|39.8|39.9|39.73|39.53|39.2|39.17|38.17|36.9|36.11|36.55|36.63|36.9|36.53|36.78|37.43|38.3|38.04|37.82|38.21|38.29|37.82|37.27|38.23|38.81|39.23|38.77|37.75|38.31|39.18|39.77|39.5|40.39|39.85|40.3|40.39|40.69|40.02|39.7|||||||39.31|39|39.15|39.62|39.8|40.02|40.13|40.68|40.65|40.45|40.93|40.85|40.51|40|39.9|41.49|43.2|43.7|45.13|46.02|46.15|46.74|47.08|46|45.6|45.75|46.68|45.7|46.43|46.19|46.99|47.9|47.36|47.18|47.56|46.85|48.6|49.5|49.5|52.52|51.71|52|52.71|52.24|52.1|50.95|50.08|52|53.5|53.36|51.01|50.51|50.51|46.8|46.22|50|47.65|45.69|44.13|39.9|39.65|39.51|39.27|38.5|37.9|37.76|38.73|38.39|||38.02|36.73|36.66|36.95|36.9|37.72|37.3|36.36|35.4|35.04|35.31|35.05|35.55|34.7|33.93|33.87|33.6|33.01|32.18|32.08|32.97|||33.12|33.58||34.39|34.11|34.28|34.39|34.23|34.32|34.35|35.01|33.33|32.3||||32.48|32.49|32.1|34.8|38.03|37.77|37|40.05|39.54|39.35|39.83|39.8|39.93|39.3|38.96|39.59|39.5|39.1||37.61|36.8|37.24
07028|101095|/equities/bj-north-star|SHANGHAICOMP|2.31|2.31|2.33|2.29|2.27|2.24|2.23|2.21|2.27|2.27|2.25|2.24|2.23|2.25|2.22|2.24|2.22|2.22|2.24|2.16|2.14||||||2.11|2.09|2.09|2.08|2.07|2.12|2.13|2.13|2.14|2.16|2.22|2.25|2.28|2.29|2.34|2.31|2.2|2.2|2.17|2.09|2.09|2.13|2.15|2.18|2.21|2.24|2.23|2.25||2.26|2.25|2.23|2.23|2.21|2.22|2.26|2.26|2.28|2.28|2.26|2.26|2.27|2.29|2.29|2.37|2.38|2.41|2.42|2.45|2.47|2.47|2.44|2.47|2.43|2.47|2.49|2.49|2.47|2.45|2.46|2.47|2.45|2.44|2.42|2.46|2.46|2.48|2.44|2.43|2.42|2.4|2.37|2.36|2.4|2.42|2.46|2.48|2.51|2.54|2.54|2.55|2.56|2.59|2.58|2.59|2.59|2.61|2.6|2.6|||||||2.58|2.59|2.58|2.58|2.62|2.66|2.68|2.72|2.69|2.69|2.67|2.68|2.69|2.67|2.7|2.72|2.69|2.68|2.7|2.75|2.76|2.77|2.79|2.76|2.74|2.75|2.76|2.79|2.8|2.79|2.84|2.86|2.82|2.8|2.81|2.76|2.78|2.74|2.74|2.77|2.78|2.79|2.77|2.73|2.76|2.72|2.74|2.72|2.75|2.81|2.92|2.94|2.88|2.82|2.89|2.99|3.05|3.04|3.04|3|2.96|2.99|2.83|2.79|2.9|2.81|2.78|2.77|||2.74|2.74|2.78|2.81|2.81|2.79|2.76|2.73|2.7|2.73|2.73|2.75|2.74|2.73|2.74|2.74|2.74|2.73|2.71|2.71|2.68|2.67|2.64|2.63|2.68|2.69|2.7|2.69|2.69|2.69|2.71|2.72|2.75|2.74|2.72|2.7||||2.69|2.65|2.62|2.68|2.68|2.73|2.67|2.66|2.72|2.74|2.71|2.73|2.74|2.72|2.7|2.71|2.7|2.69||2.66|2.63|2.64
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|36.95|36.81|36.28|36.31|37.6|37.79|37.6|38.17|39.43|39.22|38.86|38.45|38.6|38.78|38.25|38.45|40|40.16|40.48|39.8|39.38||||||38.93|38.56|38.18|38.04|37.4|39.38|40.49|40.25|39.78|40.22|40.2|40.54|41.85|42.03|42.88|43.31|41.65|40.85|40.3|40|40|40.9|41.19|42.15|43.38|45.52|44.28|41.89||40.6|39.6|39.5|39.94|39.95|39.59|38.95|39.52|39.1|38.79|38.66|38.91|40.08|39.89|40.19|40.56|40.88|41.51|41.55|40.78|41.15|41.76|41.75|41.33|41.1|41.28|41.38|41.4|41.18|41.69|41.79|41.68|41.66|43.71|43.1|43.18|43.4|44.5|44.7|44.54|45.32|45.04|44.02|43.5|44.6|44.52|45.07|43.8|43|43.57|44.2|44.04|45.44|45.72|45.33|45.67|45.66|45.63|45.98|45.4|||||||44.33|43.55|43.5|44.43|45|44.51|44.2|44.53|44.45|43.19|43.31|43.98|42.83|40.31|42.75|44.22|46.2|47.2|46.66|47.1|47.23|46.53|46.17|45.6|45.57|46.01|48.75|47.3|45.11|47.11|48.2|49.23|48.6|47.5|47.51|46.77|49.5|51.15|51.4|53|52.3|52.88|48.7|48.2|49.31|44.7|44.2|43.39|46.08|47.2|48.77|48.79|46|47.9|48|51.5|54.68|55.35|55.21|56.06|54.65|52.87|50.95|49.8|49.36|49.5|50.74|50.03|||50.14|52|52.82|51.78|51.56|52.19|51.6|53.8|52.3|53.58|51.89|51.18|51.9|52.66|51.62|51.83|50.85|49.71|46.5|46|47.51|46|45.57|49.42|48.6|50.22|50.25|49|49.29|47.6|47.71|47.58|48.3|48.13|47.6|43.81||||42.14|41.83|38.5|45.69|46.75|47.79|46.05|46.63|44.95|44.87|44.27|44.68|44.02|42.02|43.1|45.02|44.36|42.11||40.77|39.79|39.5
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|4.1|4.14|4.06|4.02|3.94|3.79|3.88|3.9|3.95|3.83|3.88|3.89|3.96|3.86|3.85|3.86|3.84|3.83|3.74|3.64|3.63||||||3.48|3.46|3.42|3.58|3.6|3.7|3.55|3.26|3.23|3.43|3.41|3.49|3.5|3.76|3.91|3.92|3.95|3.94|3.93|3.96|3.95|3.9|3.98|4.01|4|4.15|4.2|4.25||4.21|4.2|4.26|4.32|4.31|4.39|4.4|4.4|4.39|4.27|4.18|4.27|4.45|4.45|4.52|4.57|4.64|4.72|4.7|4.71|4.7|4.65|4.58|4.63|4.67|4.62|4.5|4.54|4.52|4.49|4.33|4.32|4.32|4.44|4.41|4.46|4.46|4.43|4.44|4.35|4.41|4.4|4.24|4.22|4.33|4.38|4.42|4.33|4.33|4.3|4.26|4.33|4.36|4.34|4.22|4.25|4.21|4.25|4.1|3.96|||||||3.82|3.86|3.92|3.96|4.04|4.08|4.07|4.19|4.27|4.28|4.39|4.53|4.33|4.19|4.17|4.49|4.6|4.62|4.41|4.4|4.23|4.18|4.18|4.08|3.9|3.92|3.9|3.93|4.01|4.02|4.09|4.06|4.02|3.97|3.9|3.83|3.85|3.72|3.68|3.7|3.72|3.8|3.81|3.75|3.78|3.8|3.82|3.66|3.67|3.64|3.75|3.78|3.65|3.62|3.62|3.67|3.71|3.69|3.67|3.67|3.59|3.63|3.54|3.48|3.43|3.42|3.41|3.41|||3.43|3.43|3.45|3.49|3.48|3.45|3.47|3.48|3.43|3.47|3.47|3.54|3.54|3.52|3.55|3.59|3.59|3.58|3.45|3.44|3.56|3.57|3.5|3.37|3.4|3.42|3.37|3.34|3.36|3.35|3.39|3.39|3.42|3.38|3.35|3.34||||3.31|3.23|3.29|3.38|3.4|3.47|3.47|3.45|3.49|3.5|3.48|3.5|3.55|3.5|3.54|3.6|3.56|3.55||3.47|3.4|3.41
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|4.34|4.33|4.34|4.31|4.3|4.26|4.25|4.24|4.33|4.28|4.26|4.27|4.26|4.29|4.25|4.3|4.34|4.33|4.3|4.2|4.16||||||4.08|4.01|4|4.06|4.03|4.2|4.27|4.26|4.22|4.4|4.41|4.46|4.52|4.63|4.83|4.86|4.9|4.93|4.9|4.89|4.85|4.96|4.97|5.08|5.25|5.37|4.98|4.9||4.95|4.94|4.94|5.01|5.03|5.12|5.08|5.02|5|5.07|5.12|5.05|5.05|4.97|4.92|4.97|5.01|5.12|5.14|5.09|5.11|5.12|5.12|5.14|5.12|5.16|5.2|5.22|5.28|5.21|5.18|5.18|5.16|5.1|5.1|5.1|5.08|5.09|5.05|5.04|5.01|4.99|4.88|4.88|4.94|5.02|5.03|5.02|5.02|5.06|5.06|5.1|5.1|5.13|5.11|5.13|5.17|5.2|5.19|5.16|||||||5.1|5.1|5.06|5.14|5.19|5.26|5.27|5.36|5.33|5.38|5.41|5.38|5.38|5.34|5.35|5.42|5.51|5.56|5.66|5.78|5.8|5.86|6.06|6|5.95|5.98|6.04|6.21|6.05|5.98|6.07|6.03|5.9|5.8|5.78|5.67|5.85|5.9|5.87|5.97|6.03|5.97|5.87|5.71|5.63|5.57|5.42|5.37|5.37|5.52|5.55|5.48|5.39|5.29|5.27|5.51|5.41|5.4|5.38|5.41|5.36|5.31|5.19|5.13|5.09|5.09|5.05|4.96|||5|5.07|5.08|5.15|5.17|5.11|5.17|5.1|5.03|5.16|5.22|5.3|5.27|5.23|5.31|5.34|5.34|5.3|5.23|5.28|5.28|5.22|4.86|4.82|4.95|5|5.02|4.86|4.84|4.89|4.87|4.87|4.86|4.88|4.84|4.73||||4.76|4.76|4.99|5.2|5.42|5.4|5.22|5.19|5.21|5.18|5.08|5.31|5.31|5.29|5.43|5.58|5.6|5.47||5.35|5.33|5.41
07032|101051|/equities/sifang-auto|SHANGHAICOMP|7.06|7.05|6.84|6.79|6.65|6.35|6.47|6.45|6.61|6.53|6.46|6.43|6.37|6.36|6.31|6.37|6.36|6.36|6.38|5.88|5.85||||||5.78|5.65|5.68|5.73|5.84|6.18|6.2|6.28|6.36|6.48|6.33|6.32|6.5|6.58|6.55|6.5|6.45|6.45|6.32|6.14|6.28|6.44|6.45|6.46|6.56|6.88|7.13|6.91||6.84|7.01|7.03|7.21|7.38|7.43|7.27|7.27|7.18|7.22|6.99|7.11|7.02|7.03|7|7.18|7.2|7.39|7.4|7.49|7.47|7.57|7.41|7.49|7.58|7.81|7.87|7.8|7.84|7.75|7.84|7.92|7.82|7.5|7.49|7.57|7.68|7.57|7.6|7.48|7.57|7.48|7.53|7.36|7.14|6.8|6.81|6.89|6.69|6.6|6.65|6.83|6.84|6.86|6.81|6.85|6.97|6.92|6.56|6.45|||||||6.34|6.33|6.32|6.37|6.43|6.6|6.73|6.67|6.67|6.55|6.55|6.51|6.39|6.13|6.5|6.7|6.63|6.63|6.7|6.85|7|6.97|6.74|6.58|6.4|6.43|6.58|6.52|6.45|6.35|6.48|6.5|6.41|6.33|6.37|6.25|6.46|6.64|6.62|6.51|6.58|6.68|6.73|6.42|6.3|6.09|6.11|6.08|6.23|6.21|6.39|6.4|6.11|6.08|6.2|6.49|6.6|6.5|6.51|6.45|6.35|6.36|6.23|6.14|6.02|5.97|5.98|5.93|||6.04|6.13|6.42|6.09|6.02|5.98|5.98|5.96|5.91|6.06|6.15|6.15|6.06|6.02|6.01|6.03|5.86|5.73|5.76|5.74|5.9|5.99|5.93|6|6.25|6.25|6.23|6.26|6.53|6.46|6.48|6.32|6.5|6.47|6.46|6.51||||6.38|6.61|7.05|7.83|8.31|7.54|6.36|6.26|6.28|6.31|6.05|6.08|6.03|5.9|6.01|6.15|6.12|6.12||6.01|5.92|5.88
07033|100601|/equities/teamsun-tech|SHANGHAICOMP|6.94|7.05|6.98|6.95|6.95|6.8|6.9|7.14|7.53|7.52|7.51|7.53|7.52|7.47|7.19|7.26|7.29|7.35|7.42|7.07|6.95||||||6.84|6.66|6.6|6.68|6.66|6.88|7.08|7.08|7.06|7.37|7.36|7.43|7.66|7.97|8.12|8.07|8.2|8.12|8.04|7.86|7.93|8.32|8.32|8.27|8.24|8.68|8.9|8.84||8.8|8.7|8.4|8.33|8.72|8.74|8.85|8.93|9.07|9.14|8.74|8.92|9.14|9.12|9.3|9.71|9.81|9.95|10.03|9.96|9.89|9.84|9.65|9.67|9.61|9.72|9.91|10|9.75|9.9|9.83|9.88|9.77|9.93|9.83|9.98|9.95|10.13|9.99|9.9|9.85|9.76|9.57|9.48|9.64|9.92|10.21|11.24|11.83|11.93|11.9|11.99|11.97|12.09|12.11|12.3|12.41|12.51|12.38|12.09|||||||11.86|12.11|12.02|12.02|12.22|12.42|12.5|12.79|12.6|12.31|12.4|12.32|12.39|12.26|12.33|12.92|13.17|13.1|12.79|12.97|13.15|13.26|13.31|13.2|12.85|12.88|13.23|12.95|13.5|13.58|13.77|14.16|13.95|13.8|13.87|13.7|13.78|14.38|14.44|14.35|14.66|14.39|14.69|14.3|14.22|13.95|13.83|13.52|13.77|14.22|14.89|14.83|14.78|14.5|14.61|15.65|15.63|16.26|15.85|15.39|15.08|14.86|14.35|13.92|13.71|13.43|13.22|13.02|||13.08|13.4|13.35|13.25|13.23|13|12.91|12.85|13.18|13.75|13.69|13.8|14.14|14.16|14.3|14.13|14.09|13.94|13.54|13.39|13.54|13.85|13.51|13.56|14.51|15.01|14.77|14.61|14.67|14.54|14.71|14.67|14.9|15.51|15.54|15.17||||13.44|13|12.06|12.92|12.35|12.25|12.63|12.17|12.11|12.18|11.96|12.16|12.05|11.85|12.45|13.55|13.68|13.32||13.22|13.22|12.98
07034|100395|/equities/tiantan-bio|SHANGHAICOMP|27.0167|26.7667|26.2|25.7833|26.6083|26.75|26.4667|26.6667|29.0667|28.2917|28.725|28.625|28.6917|28.65|29.0833|29.8167|29.9917|31.8917|32.175|32.475|34.3083||||||34.2083|33.6333|32.85|30.9583|31.25|32.7333|32|31.6667|31.0833|31.6667|32|31.3917|31.775|32.75|32.5417|33.0083|33.025|33.6|34.1|35.2583|36.6333|37.3333|36.3333|33.9167|33.8333|34.0167|33.425|33.35||34.325|34.8167|35.2167|34.8083|34.1917|34.4917|33.1917|34.0083|34.175|34.0167|33.7083|33.6667|33.5083|32.4417|32.0833|33.1333|33.35|33.3417|34.725|34.7333|32.775|32.25|32.4833|32.7|31.3|31.6167|31.55|30.85|31.125|30.3417|29.875|29.1667|29.0083|28.4833|28.0833|28.0667|28.2583|29.175|29.075|28.4333|28.9917|28.6583|28.3083|27.5667|28.5833|28.3583|28.2167|30.6167|31.6583|30.6917|31.5667|32.3917|31.0417|31.6667|32.0917|32.4833|33.1667|33.925|33.9667|33.425|||||||32.0833|30.9167|33.5|34.55|34.3333|33.3333|33.4833|33.7083|32.9583|32.7167|33.025|32.9417|33.3167|32.9583|32.525|31.8333|33.3417|33.775|33.9333|34.6917|34.95|35.0833|35.275|35.2667|35.075|35.425|36.1417|36.1583|36.5|36.3333|37|38.4333|38.0417|37.6917|38.0167|38.5|41.125|38.8167|39|40.075|38.8833|40.6666|39.75|39.4667|39.1667|35.3083|33.9333|33.8917|35.225|35.775|32.7083|30.8417|30.1417|30.1833|30.2917|32.75|32.4583|32.0208|31.3055|30|29.6666|29.1597|29.3403|29.868|29.8055|29.8611|30.9097|30.5972|||30.0833|29.9653|29.9028|29.7291|29.4375|36|34.5417|34.5667|33.8917|34.0667|33.7833|33.6083|33.7|34.1917|33.0583|31.9417|31.8667|32.2167|31.025|30.4|30.9167|30.025|29.5|29.3917|30.5|30.5|28.9417|28.2333|28.5667|28.6333|28.4417|28.4|28.5917|29.1833|28.4|27.9417||||28.25|28.6667|28.1167|27.7|28.15|28.8167|28|28.3167|28.6833|28.9167|29.525|29.5583|28.75|30.0833|30.4583|30.2583|29.8167|29.7917||29.625|29.1667|29.5083
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|13.14|13.35|12.82|12.69|12.69|12.6|12.69|12.86|13.4|13.6|13.15|12.86|12.55|12.17|11.92|12.07|12.21|12.22|12.37|11.89|11.89||||||11.6|11.48|11.38|11.44|11.31|11.77|12.21|12.24|12.13|12.73|12.73|12.83|12.9|13.18|13.69|13.89|13.66|13.55|13.52|12.88|12.39|12.7|12.89|12.98|13.14|14.37|14.41|14.27||14.15|14.11|14.02|13.96|13.88|13.8|14.23|14.23|14.45|14.56|14.51|14.84|14.71|14.88|14.71|15.15|15.3|16.32|16.77|17.09|17|17.13|17.15|17.1|17.01|17.01|17.03|17.18|17.21|17.4|17.4|17.55|17.57|17.84|17.49|17.52|17.56|18.04|17.8|17.63|17.63|17.48|17.22|16.91|17.47|17.9|17.91|17.96|18|18.27|18.57|18.92|19.32|19.32|19.17|19.21|19.28|19.58|19.52|19.32|||||||18.86|18.58|18.56|19|19.3|19.34|19.28|19.69|19.6|18.7|18.65|18.71|18.48|17.85|18.17|19.2|19.41|19.72|19.85|20.1|19.88|19.71|19.84|19.83|19.73|19.93|20.22|20.1|20.36|20.39|20.62|20.91|20.87|20.6|20.76|20.27|20.75|20.73|20.52|21.18|21.36|21.47|20.96|20.53|20.65|19.91|20.39|20.78|21.74|22.37|23.16|25.15|24.69|25.51|25.63|28.04|27.06|26.6|27.66|27.01|26.85|26.54|24.89|24.52|24.15|24.08|24|23.9|||24|24.6|25.15|25.02|25.21|24.89|24.53|24.42|24.18|24.44|24.71|25.03|25.58|25.61|24.92|24.96|25|24.25|24|23.42|24|23.2|22.88|23.29|24.1|24.18|24.3|23.95|24.23|24.43|24.45|24.6|25.1|25.51|25.45|24.11||||23.76|23.7|21.63|25.71|25.65|26.15|25.95|25.88|26.3|25.55|25.2|25.36|25.33|24.81|25.1|26.23|26|26||25.42|24.98|25
07036|100336|/equities/tongrentang|SHANGHAICOMP|25.46|25.47|25.56|25.45|25.32|25.27|25.5|25.68|26.32|25.82|25.75|26.34|26.11|26.66|25.8|26.22|26.2|25.1|25.72|26.3|25.46||||||25.6|24.88|24.16|23.77|23.5|24.01|23.9|23.52|23.52|23.73|24.12|24.28|24.64|25.05|25.2|25.07|24.92|24.43|24.28|24.01|24.13|24.6|24.61|24.85|24.62|25.29|24.15|23.91||23.55|23.3|23.26|23.41|23.25|23.26|24.11|24.54|24.78|24.87|24.81|24.56|24.57|24.77|24.33|24.47|24.5|24.77|25.05|25.03|24.94|25.88|26.78|26.56|26.53|26.69|26.7|26.94|26.88|27.09|26.74|27.07|27.1|27.22|27.07|27.61|27.27|27.47|27.66|27|27|26.75|26.17|25.75|26.63|26.05|25.96|26.68|26.78|26.8|26.84|26.91|26.58|26.66|26.81|26.88|27.28|27.51|27.21|27.2|||||||26.8|26.52|26.95|26.98|27.72|28.13|28.38|28.7|28.38|28.21|28.42|28.03|27.99|27.75|27.78|28.33|28.77|29|30.2|30.01|29.19|29.4|29.51|28.78|28.48|28.69|29.42|29.8|29.9|29.75|30.11|30.5|30.11|29.77|30.21|29.94|32.09|30.69|29.75|28.88|28.05|27.49|27|26.51|26.91|26.28|26.21|26.12|26.3|26.53|27.01|26.91|26.45|26.67|27.27|28.66|28.3|28.11|28|27.9|27.85|28.35|27.79|27.02|27.29|27.01|26.78|26.42|||26.55|26.15|26.22|26.18|26.04|26.25|25.91|25.9|25.35|25.61|26|26.07|25.95|26|26.22|26.01|25.24|25.15|24.78|24.75|24.94|24.81|24.64|24.73|25.07|25.13|25.3|24.9|25.05|25.01|25.05|25.17|25.23|25.47|25.46|25.3||||25.22|24.88|24.52|24.75|24.8|25.02|24.72|24.7|25.07|25.21|25.27|25.08|24.7|24.72|24.93|24.96|24.7|24.83||24.6|24.44|24.85
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|25.5|24.7572|24.4357|24.3643|24.15|23.7857|24.05|24.8214|24.4643|24.5|25.1214|24.5143|24.4214|23.6143|24.2572|24.0214|24|23.1429|21.9714|20.5572|19.7214||||||19.3|19.3|19.1429|19.5786|19.7714|20.5714|21.0072|19.5929|19.9072|19.8786|20.5572|20.7286|20.8143|21.2143|21.7143|21.8572|22.1857|22.2857|22.25|21.5929|21.2643|21.1929|20.8714|19.8714|21.0143|23.2214|23.6143|22.8572||22.0572|21.85|21.6143|21.5|21.4286|21.6429|22.0143|22.3214|22.3|22.4857|22.0714|22.5072|22.3572|22.0429|22.5|23.4|23.5572|24.2643|23.9214|24|24.2857|23.7857|23.3|23.35|23.2214|23.2857|23.1429|23.5714|23.5357|24.0357|24.1286|24.1643|24.2714|25.0214|25.7786|25.7214|25.9643|26.2143|26.2786|25.9143|25.5072|25.2857|25.2714|24.1929|25.1214|25.6286|25.8572|25.6429|24.9929|25.1429|25.6572|25.4286|25.2429|25.0143|24.9286|24.8143|24.8214|24.8572|24.3572|24.2643|||||||23.4929|23.1929|23.0786|23.65|23.0714|23.7357|24.0214|24.6286|24.2643|24.0143|24.0429|24.3072|24.45|24|24.6|25.5714|26.55|26.5|26.9286|27.2714|27.7929|27.7143|29.0572|28.2143|29.2857|29.3857|29.4072|29.6429|29.0714|28.5643|28.25|27.3214|26.7214|26.5|26.1429|26.0714|27.1357|26.7|26.4357|26.8643|27.3429|27.4286|26.1572|25.6857|25.8|25.4572|25.4857|25.3572|26.2857|26.0714|27.1786|27.2929|27.0214|26.4072|26.7|27.9643|28.9286|29.4714|29.2929|28.7|27.9857|27.95|27.55|26.9357|26.7357|26.4286|26.6643|26.35|||26.4572|27|27.25|26.75|26.3214|25.6143|24.9929|24.9072|25.5357|25.7857|25.4286|25.6072|25.7143|25.1357|25.4714|25.8714|25.5143|24.9214|24.6714|24.6572|24.8572|25|24.7929|25.9643|26.9|26.25|26.3857|26.3643|27.5072|27.4857|27.6857|27.3714|27.7214|28|27.5929|26.7857||||26.1429|25.8214|25.1143|26.1643|26.5786|27.3429|27.2214|27.6786|27.3214|27.7786|27.0714|27.5|27.0429|26.5786|27.5643|28.6072|28.4857|26.3643||28.0357|27.4643|27.4714
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|64.8323|63.0345|61.1224|59.9334|60.5136|60.409|59.9857|59.9286|63.3103|61.0939|61.3888|62.0689|62.3067|63.0154|62.3067|64.9227|64.2092|66.6016|68.2711|72.2235|73.2794||||||69.6266|67.9239|65.6361|67.5386|67.0297|69.2128|70.0642|71.3484|71.4054|71.3436|73.2461|75.1534|76.1569|76.0998|74.6777|70.0261|69.4554|64.4471|60.8228|57.9833|63.3056|62.8775|61.4126|60.4043|60.6706|58.283|59.1581|59.9286||58.6635|56.1712|53.2081|50.2782|48.5136|48.2758|47.0249|48.1569|46.9251|46.4209|46.849|46.6112|46.6112|45.7122|46.0404|46.3733|46.2402|45.1843|44.1617|43.0535|43.3864|41.8597|40.7087|40.2045|40.5755|40.4994|40.7895|40.5232|41.1795|41.0464|39.8525|39.8716|39.2865|39.6956|40.6278|40.4899|40.4994|43.0915|42.8062|41.6694|42.2735|42.0166|46.5255|46.3876|46.7348|45.1653|45.4744|44.9512|43.8192|44.7087|46.6112|46.6064|44.7705|44.8941|45.8074|45.6789|44.6706|43.5672|42.9393|42.283|||||||39.3246|38.5303|38.5208|39.5719|39.5244|38.6445|37.5743|38.1355|38.0975|37.8502|37.9453|38.2972|38.2021|37.1034|37.2366|37.0511|39.1439|39.6385|39.8002|40.428|40.585|39.5481|37.0083|35.3912|36.4185|35.9096|36.1997|35.4816|36.0761|35.7384|36.2425|37.4697|37.7883|38.8109|39.0059|37.6837|38.7776|37.6789|38.7015|39.239|39.5148|39.0012|39.6195|39.4768|39.0012|40.604|39.843|38.673|39.8573|41.6028|42.145|40.9893|40.4851|40.371|41.4316|44.8038|46.6159|44.7087|43.8716|42.1403|41.4269|40.2378|39.7622|39.5386|39.4768|40.7515|43.0107|42.3353|||42.0166|42.5684|42.711|42.4732|41.6219|42.0832|41.9453|42.2877|40.0047|41.3079|39.4815|39.1914|38.7634|35.6766|35.4673|35.2009|35.4102|34.887|32.3187|30.6777|31.648|31.7289|31.2247|32.1284|32.9703|34.9338|37.0691|36.1638|36.7969|38.3714|35.1338|34.1137|34.4877|34.1793|33.7955|33.4249||||32.9329|32.2801|33.0641|36.4065|36.2885|36.5279|53.9595|54.535|55.8668|54.4637|53.6361|54.3971|51.6337|50.8442|52.8323|50.9869|50.0261|48.9655||48.566|46.7681|45.9025
07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.78|4.81|4.81|4.77|4.66|4.62|4.64|4.68|4.76|4.73|4.72|4.74|4.73|4.76|4.77|4.84|4.78|4.75|4.75|4.61|4.59||||||4.56|4.51|4.6|4.51|4.51|4.56|4.64|4.64|4.68|4.71|4.77|4.75|4.76|4.84|4.92|4.95|4.82|4.84|4.82|4.71|4.71|4.81|4.81|4.83|4.87|4.99|4.99|4.99||5.03|5.07|5|5.01|5.07|5.07|5.19|5.2|5.29|5.32|5.37|5.38|5.41|5.43|5.43|5.44|5.45|5.55|5.54|5.63|5.66|5.68|5.61|5.65|5.63|5.62|5.68|5.74|5.71|5.73|5.78|5.81|5.74|5.74|5.71|5.83|5.81|5.79|5.81|5.77|5.64|5.63|5.59|5.45|5.5|5.53|5.52|5.65|5.72|5.76|5.75|5.73|5.76|5.79|5.82|5.77|5.78|5.81|5.79|5.75|||||||5.7|5.72|5.69|5.73|5.74|5.82|5.92|5.98|5.99|5.98|5.98|5.98|5.97|5.96|5.98|5.97|6.02|5.82|5.72|5.76|5.83|5.83|5.81|5.53|5.41|5.46|5.52|5.54|5.54|5.53|5.6|5.67|5.59|5.47|5.44|5.32|5.38|5.41|5.35|5.41|5.48|5.53|5.54|5.45|5.48|5.39|5.43|5.41|5.47|5.58|5.65|5.68|5.57|5.46|5.56|5.73|5.88|5.91|5.95|5.98|5.89|5.9|5.45|5.27|5.17|5.04|5|5.02|||5.2333|5.225|5.2667|5.225|5.1417|5.125|5.1167|5.1|5.0583|5.1167|5.1667|5.1917|5.1917|5.15|5.1833|5.1833|5.1667|5.1|5.0583|5.0833|5.0917|5.0917|5.075|5.1083|5.25|5.2583|5.3|5.2667|5.2667|5.2667|5.325|5.3583|5.3583|5.3667|5.3417|5.375||||5.425|5.5417|5.5|5.5833|5.5667|5.6583|5.6333|5.6333|5.7167|5.7333|5.6833|5.725|5.6417|5.6167|5.6583|5.6833|5.6583|5.7083||5.6167|5.5833|5.6
07040|100956|/equities/urban---rural|SHANGHAICOMP|15.95|16.08|15.28|15.12|15.37|15.25|15.35|14.92|16.13|16.05|16.12|16.15|16.12|16.13|16|16.35|16.6|16.95|16.66|15.64|15.41||||||15.45|14.7|14.45|14.45|14.48|14.45|14.39|14.1|14.07|14.5|14.55|14.34|14.58|14.62|14.05|14.27|13.24|13.3|14.78|16.42|18|18.81|18.6|18.4|18.06|17.79|17.44|16.82||16.91|15.69|14.91|16.57|17.93|17.97|17.75|17.14|18.95|20.92|20.38|20.47|20.5|20.15|19.01|19.3|19.79|19.9|19.72|19.7|19.75|19.72|19.75|19.5|18.49|18.55|18.8|18|18.36|20.17|19.53|19.85|21.82|21.7|21.51|21.55|21.45|21.2|21.34|21.7|21.36|21.25|20.88|21.52|22.5|21.73|22.12|22.32|20.4|19.45|19.59|20.05|20.03|19.26|19.12|19.18|19.15|19.1|19.23|19.88|||||||19.8|19.76|19.82|19.78|20|20.7|20.5|20.11|20.3|19|19.61|18.59|18.4|17.58|17.72|17.41|17.87|18|18.25|18.51|18.66|18.99|17.5|16.28|16.09|16.3|16.92|16.3|18|19.15|19.15|18.9|19.06|18.68|18.77|18.55|19.7|19.66|19.86|20.35|18.64|18.08|18.06|18|18.5|17.56|16.25|15.25|15.33|15|15.56|15.6|15.43|14.6|14.95|15.98|15.15|14.91|15.03|14.03|13.93|14.12|14.71|14.11|14.04|13.86|13.91|13.36|||13.49|13.75|13.98|14.32|13.83|13.54|13|14.39|14.39|15.87|17.13|16.18|15.69|15.56|15.11|14.85|15.06|15.51|14.56|14.01|13.32|12.36|11.9|11.9|11.9|11.91|11.8|11.42|11.31|11.25|11.35|11.35|11.38|11.51|11.31|10.65||||10.7|10.62|10.3|10.81|10.97|10.94|10.62|10.52|10.21|10.35|10.46|10.4|10.4|10.35|10.44|10.21|10.05|10.03||9.85|9.7|9.81
07041|100470|/equities/vantone-estate|SHANGHAICOMP|6.38|6.45|6.41|6.48|6.53|6.4|6.44|6.52|6.66|6.51|6.51|6.6|6.61|6.56|6.59|6.69|6.6|6.79|6.82|6.97|6.93||||||6.83|6.9|6.81|6.81|6.7|6.66|6.45|6.38|6.48|6.3|6.1|6.48|6.5|6.59|6.72|6.73|6.84|6.98|7.14|7.1|7.24|7.22|7.41|7.16|6.93|7.04|6.95|6.94||6.87|6.88|6.71|6.72|6.89|6.95|6.77|6.68|6.86|6.96|7.02|7.13|7.23|7.4|7.23|7.29|7.52|7.53|7.53|7.62|7.6|7.37|6.9|6.8|6.87|6.87|7.07|7.17|7.18|7|6.96|6.87|6.86|6.78|6.82|6.78|6.83|6.95|6.83|6.83|6.65|6.4|6.46|6.35|6.47|6.49|6.46|6.46|6.47|6.95|7.48|7.98|7.85|8.04|8.06|8.06|8.01|8.09|8.13|8.3|||||||8.17|7.74|8.24|8.74|8.95|9.02|8.91|9.05|9.36|9.3|9.45|9.62|9.43|9.13|9.17|9.81|10.07|9.93|9.71|9.65|9.55|9.4|8.57|8.23|8.26|8.2|8.12|8.07|7.98|7.96|7.99|8.2|8.14|8.05|8.15|8.01|8.12|8.2|8.32|8.31|8.5|8.66|8.56|8.6|8.76|8.65|8.66|8.58|8.66|9|8.4|8.24|8.09|7.86|8.05|8.56|8.33|8.31|8.4|7.93|7.81|8.18|8.25|8.25|8.41|8.21|8.35|8.56|||8.61|8.63|8.53|8.45|8.26|8.76|8.72|8.56|8.67|8.74|8.6|8.52|8.38|8.51|8.36|8.46|8.03|8.05|8.09|8.23|8.47|8.55|7.99|7.86|7.69|7.56|7.53|7.52|7.61|7.71|7.73|7.5|7.86|7.66|7.66|7.53||||7.2|7.6|7.25|6.73|6.67|6.7|6.79|6.7|7.33|7.29|7.19|7.25|7.31|6.85|6.72|6.77|6.94|7.16||6.92|6.5|6.73
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|11.4|11.76|11.17|11.12|11.68|11.3|11.64|12.13|12.71|12.32|12.36|12.4|12.59|12.63|12.25|12.29|12.55|12.55|12.64|12.08|11.78||||||11.32|10.98|10.89|11.11|11.32|11.96|12.1|12|11.87|12.39|12.47|12.42|12.59|12.78|13.16|13.1|13.33|13.13|13|12.2|12.2|12.81|13.08|12.96|13.08|13.82|14.3|14.22||14.03|13.66|13.68|13.63|14.05|14.08|14.72|15.05|15.31|15.49|15.21|16.3|16.35|16.15|16.18|16.5|16.51|16.65|16.92|16.96|16.96|16.75|16.47|16.38|16.4|16.67|16.82|16.76|16.58|16.55|16.26|16.4|16.28|16.72|16.55|16.8|16.91|17.25|17.18|16.99|16.67|16.47|16.21|16.06|16.8|16.8|17.02|17.28|17.56|17.85|17.82|17.99|18.13|18.13|17.99|18.4|18.63|18.78|18.62|18.42|||||||18.02|17.75|17.67|17.93|17.9|18.46|18.47|18.91|18.7|18.6|18.48|18.74|18.39|17.67|17.91|19.4|19.97|20.13|19.52|20.05|20.1|20.13|20.48|20.03|19.7|19.9|20.89|20.4|20.75|20.72|20.93|21.69|21.38|20.96|21.08|20.7|21.88|22.38|22.25|22.98|23.68|23.6|23.29|22.7|22.8|22.6|22.6|22.35|22.81|23.88|23.51|23.46|22.75|23.55|24.85|23.88|26|25.6|27.01|22.3|21.41|20.55|19.97|19.1|18.74|18.27|19.13|18.8833|||18.8833|18.3917|17.9583|18.0333|17.6667|17.9667|17.2667|16.9667|16.75|17.15|16.9583|17.2667|17.4167|17.5333|17.8333|18|17.7667|16.6667|16.6083|16.5333|16.4583|15.9333|15.8083|16.1333|16.6667|17.1833|17.4167|17.2583|17.8167|17.675|17.675|17.3583|17.6333|17.4|17.1|16.2667||||15.6583|15.0917|14.7583|16.025|16.1083|16.4833|16.625|16.275|15.75|15.7333|15.3167|15.775|15.55|15.3|16.3333|17.4083|17.5833|17.675||17.4|16.675|16.55
07043|942795|/equities/resource-wandong|SHANGHAICOMP|12.52|12.41|12.13|12.01|12.1|12|12.01|11.72|12.29|12.66|12.72|12.55|12.43|12.3|12.12|12.42|13.01|12.9|12.91|12.76|13.61||||||13.92|13.15|13.02|13.59|12.35|11.23||9.28|9.17|9.6|9.67|9.71|10|10.17|10.14|10.02|10.05|9.88|9.71|9.5|9.55|9.84|9.79|9.97|9.99|10.3|10.12|9.98||9.94|10.02|10.23|10.47|10.47|10.58|10.91|10.71|10.57|10.6|10.51|10.55|10.66|10.41|10.55|10.81|10.96|11.21|11.2|11.27|11.15|11.08|11.05|10.85|10.9|11.06|11.14|11.51|11.47|11.37|11.28|11.46|11.47|11.53|11.42|11.51|11.52|11.83|11.8|11.75|12.05|11.86|11.73|11.61|12.03|13.01|12.98|13.08|12.89|13.1|13.54|13.94|13.76|13.89|13.98|14.02|14.18|14.11|14.02|13.8|||||||13.57|13.17|13.3|13.69|13.67|13.73|13.71|13.78|13.45|13.15|13.42|13.5|13.48|13.21|13.29|13.54|14|14.22|14.66|14.94|14.9|14.95|15.3|14.78|14.5|14.95|15.19|15.5|15.6|15.4|15.65|16.1|16.01|15.66|15.65|15.39|16.07|16.38|16.54|17.04|16.71|17.2|17.23|16.79|16.82|16.2|16.13|15.8|16|16.8|17.44|17.28|16.8|16.61|16.99|18.01|18.28|18.36|18.36|16.71|16.78|16.15|15.59|15.9|15.51|15.53|15.79|15.63|||15.59|15.93|15.92|15.86|16.17|16.84|15.7|15.68|14.88|15.41|15.7|15.35|15.37|15.51|15.85|16.16|16.05|15.31|15.11|15.05|16.19|15.1|14.88|15.23|15.96|15.78|15.44|15.06|15.16|15.7|15.39|15.03|14.9|15|15.03|14.35||||14.33|15.13|15.7|15.66|15.93|16.75|16.57|16.78|16.61|15.94|14.8|14.66|14.46|14.65|14.68|14.49|13.99|13.57||13.38|12.8|13.01
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|115.2709|111.33|107.1478|105.197|107.8817|103.995|102.6108|99.8571|105.5566|110.8817|109.4778|116.7389|119.3596|119.3005|119.8226|123.8177|120.7192|123.7487|134.6798|143.3005|150.2463||||||154.1871|155.665|147.8473|151.7241|149.5074|150.7734|157.133|154.7832|155.665|151.5221|149.261|145.3743|147.7832|145.867|143.0345|128.1083|132.0147|120.6896|117.8325|128.0788|133.0098|126.1083|119.4138|121.2118|115.9409|115.0492|107.4285|100.4926||94.6108|95.0739|96.3448|99.5074|96.601|95.3251|93.2512|95.5714|96.6108|98.0788|99.2611|99.4088|97.5369|94.7684|92.8965|90.8965|88.202|89.6453|86.0394|87.2512|84.2364|84.0788|83.2512|83.1527|83.729|83.798|83.7438|86.7487|88.5714|89.1034|87.6847|88.7044|87.4877|91.8818|91.8079|92.8571|91.2955|97.5369|94.5714|94.0886|94.5813|93.8965|92.6108|91.0886|92.9507|93.601|88.6699|84.2512|82.8029|83.1921|88.1527|90.4039|87.7832|88.6798|91.9606|92.6502|93.6995|97.1034|94.1379|90.5517|||||||89.798|85.7143|86.6995|91.5665|93.399|90.8916|88.1773|87.6798|90.1478|86.2069|86.6995|87.4778|87.5468|85.2217|81.7734|87.1231|95.5074|96.5517|102.266|101.4236|103.3547|106.665|105.3202|98.5468|94.3694|97.5813|100.0689|99.5074|103.4482|99.5074|100.1625|105.9753|102.2167|100.4827|102.5616|110.7389|122.4138|118.0295|122.1675|117.6749|120.9359|127.9556|125.6305|115.7635|114.5714|103.4729|101.2315|101.3793|103.2019|103.9409|99.5172|93.0689|97.5369|96.3399|97.0443|105.9113|109.4581|99.0148|92.2414|83.7882|82.2069|79.2414|77.335|76.8473|80.0492|81.2315|79.8029|74.8768|||74.3251|72.7389|75.468|76.9704|75.8029|78.4286|76.3547|76.3596|69.0295|66.8473|64.7783|64.2857|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|31.78|30|29.95|30.03|30.56|30.54|30.02|32.53|31.7|31.4|31.23|31.4|31.68|30.88|31.13|31.71|31.14|31.38|29.54|28.85||||||28.44|27.79|27.52|28.01|28.12|29.06|29.72|30|30.21|31.62|31.63|31.81|31.86|32.69|33.35|33.33|33.31|33.35|33.5|31.38|31.45|32.9|33.38|34.21|35.42|37.23|37.9|36.8||36.12|35.92|35.31|35.74|37.03|37|37.4|36.98|38.26|37.59|36.88|36.66|37.95|38.3|38|39.44|40.92|41.64|42.48|43.7|43.7|44.04|44.35|44.48|44.23|45.23|45.52|46.08|45.82|45.8|46.6|46.37|46.41|46.63|44.6|44.88|45.1|46.27|45.72|45.39|45.32|44.69|43.27|43|43.1|45.15|46.17|45.7|45.09|46.31|46.01|46.86|46.32|46.68|47.1|47.04|48.41|48.3|48.23|47.67|||||||46.84|46.01|46.07|47.03|47.7|48.52|47.92|48|47.09|43.89|43.6|43.85|43.1|41.51|41.94|43.7|46.04|46.23|46.26|47.06|47.33|47.2|47.73|47|46.48|47.21|47.68|47.64|47|47.66|48.15|48.36|47.47|46.23|46.8|45.69|47.5|48.15|47.4|48.83|48|48.53|48.35|47.3|48.48|47.52|46.87|45.58|47.5|51.58|52|54.49|53.4|54|53.99|60.18|63.01|61.3|62.33|60.91|59.55|59.58|54.95|53.66|53.1|52.22|52.14|51.62|||52.13|52.6|54.21|52.31|52.61|52.1|51.83|51.17|50.52|51.77|51.9|53.38|55|54.76|53.11|53.35|53.13|52.55|50.15|49.5|52.26|50.31|49.21|50.07|52.41|54|53|50.96|50.65|50.35|48.56|49|50.16|49.8|49.6|45.14||||44.17|43.52|41.85|48.6|49.5|48.64|47.61|47.56|48.9|48.56|48.12|48.65|48.2|47.32|47.81|50.51|47.8|47.54||46.71|46|46
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|115.05|110.82|109.89|110.5|113.01|113.02|112.26|105.66|115|118.31|117.17|118.98|120.08|121.36|124.1|123.18|121.75|118.5|120.2|124.6|128.12||||||131.91|127.22|123.99|129.52|128.46|130.88|131.36|134.18|132.5|142.8|148.2|142.11|146.7|140|143.1|139.58|139.11|136.36|130.9|129.87|136.06|145.32|145.59|148.36|146.09|141.7|143|131.7||124.81|122.91|122.8|123.5|120.2|120.52|115.55|116.87|116.4|114.89|112.38|114|113.67|111.02|109.05|107.3|107.71|108|101.51|99.42|100.2|98.52|93.01|91.7|88.36|85.85|88.18|93.23|93.07|92.91|84.48|85.99|83.64|88.3|85.42|85.8|85.96|87.19|87.23|89.65|91.28|87.23|84.18|81.29|82|81.9|83.7|82.18|75.02|75.95|76.12|83.31|82.03|80.6|84.58|85.79|83.95|83.5|83.8|82.97|||||||81.64|79.5|78.84|79.9|80.4|80.5|78.54|78.29|75.57|69.75|69.05|68.4|67.56|66.83|67.11|67.46|68.22|70.45|72.58|73.61|73.01|73.38|72.7|69.89|68.1|66.61|69.29|71.4|68.23|69.5|70.07|69.3|65.09|64.3|60.02|58.85|64.5|64.28|58.32|55.84|52.11|53.06|54.01|52.6|53|50.5|48.62|48.59|48.5|49.39|48.58|48.59|44.51|43.3|43.8|45.5|46.01|47.55|47.6|47.06|44.55|45|43.66|43.15|42.22|42.05|42.4|40.6|||41.3|41.3|39.31|38.77|38.9|38.86|37.89|37.01|36.93|37.5|37.76|38.56||38.45|38.39|38.24|38.7|37.3214|36.0714|35.5714|36.3714|35.5|35.15|36.25|37.6643|38.7143|39.9929|39.3643|39.05|36.1572|35.8072|35.9857|37.0357|37.1429|36.7929|36.4286||||36.0072|35.1429|33.0643|33.5786|34.6857|35.2429|35.4286|35.1857|34|34.0572|33.3072|33.9286|33.1214|32.8|33.3572|35.3429|35.1429|35.0357||34.3214|33.65|33.0143
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.67|5.74|5.83|5.8|5.69|5.65|5.63|5.61|5.61|5.62|5.69|5.67|5.68|5.61|5.66|5.72|5.67|5.77|5.69|5.44|5.43||||||5.31|5.2|5.16|5.14|5.12|5.16|5.26|5.3|5.34|5.37|5.45|5.44|5.51|5.51|5.48|5.48|5.46|5.5|5.45|5.43|5.32|5.42|5.5|5.54|5.55|5.55|5.54|5.59||5.55|5.53|5.53|5.54|5.61|5.62|5.67|5.73|5.72|5.72|5.66|5.65|5.61|5.65|5.65|5.68|5.72|5.77|5.81|5.86|5.82|5.83|5.76|5.75|5.67|5.66|5.72|5.73|5.71|5.77|5.8|5.81|5.79|5.71|5.7|5.7|5.66|5.77|5.7|5.63|5.61|5.58|5.52|5.51|5.55|5.56|5.6|5.68|5.61|5.52|5.5|5.54|5.63|5.72|5.73|5.78|5.82|5.85|5.84|5.84|||||||5.83|5.81|5.81|5.95|6.07|6.12|6.12|6.17|6.14|6.13|6.14|6.13|6.13|6.1|6.12|6.14|6.18|6.17|6.15|6.17|6.18|6.19|6.21|6.17|6.17|6.17|6.2|6.23|6.23|6.24|6.27|6.33|6.29|6.26|6.27|6.18|6.2|6.17|6.17|6.18|6.2|6.22|6.2|6.17|6.19|6.18|6.18|6.12|6.12|6.18|6.25|6.24|6.19|6.15|6.25|6.66|6.68|6.66|6.64|6.73|6.63|6.72|6.57|6.41|6.28|6.21|6.21|6.18|||6.25|6.26|6.29|6.28|6.2|6.18|6.23|6.24|6.34|6.46|6.52|6.51|6.43|6.33|6.31|6.31|6.29|6.23|6.13|6.17|6.17|6.2|6.05|6.08|6.14|6.2|6.24|6.2|6.24|6.27|6.27|6.28|6.33|6.34|6.3|6.28||||6.41|6.04|5.93|6.08|6.08|6.14|6.13|6.15|6.23|6.21|6.23|6.22|6.22|6.19|6.23|6.35|6.24|6.23||6.17|6.12|6.15
07048|100399|/equities/foton-motor|SHANGHAICOMP|4.1|3.95|4.01|3.9|3.49|3.36|3.37|3.28|3.55|3.4|3.6|3.54|3.5|3.56|3.47|3.62|3.72|3.74|3.82|3.96|3.78||||||3.66|3.43|3.35|3.38|3.31|3.05|2.73|2.49|2.55|2.63|2.72|2.81|2.82|2.92|2.91|2.88|2.83|2.81|2.8|2.81|2.79|2.81|2.91|2.91|2.86|2.9|2.9|3.07||3.12|3.07|3.11|3.2|3.2|3.18|3.28|3.3|3.29|3.18|3.15|3.21|3.22|3.15|3.18|3.15|3.33|3.29|3.28|3.35|3.31|3.26|3.3|3.35|3.32|3.3|3.45|3.49|3.47|3.42|3.38|3.32|3.17|3.07|2.87|2.86|2.86|2.9|3.04|3.06|3.11|2.99|2.97|2.98|3.02|2.9|2.86|2.82|2.92|3|2.97|3.03|2.92|2.97|3.04|3.06|2.96|2.71|2.66|2.46|||||||2.42|2.44|2.4|2.4|2.42|2.52|2.53|2.63|2.63|2.61|2.6|2.54|2.58|2.63|2.65|2.6|2.5|2.53|2.5|2.57|2.58|2.55|2.52|2.49|2.54|2.48|2.53|2.67|2.7|2.78|2.97|2.99|2.82|2.95|2.71|2.38|2.43|2.25|2.07|2.02|2.01|2.01|2.02|1.97|1.95|1.93|1.94|1.88|1.89|1.91|1.92|1.91|1.88|1.87|1.89|1.95|1.96|1.98|1.98|1.97|1.95|1.96|1.89|1.86|1.8|1.79|1.79|1.78|||1.8|1.83|1.83|1.85|1.84|1.84|1.82|1.83|1.84|1.85|1.83|1.86|1.85|1.88|2|1.79|1.78|1.77|1.76|1.75|1.74|1.74|1.73|1.74|1.76|1.75|1.76|1.76|1.77|1.77|1.78|1.79|1.8|1.8|1.8|1.79||||1.78|1.78|1.77|1.79|1.78|1.79|1.79|1.81|1.84|1.85|1.84|1.85|1.85|1.85|1.86|1.87|1.86|1.87||1.85|1.89|1.91
07049|1162056|/equities/beken-corp|SHANGHAICOMP|54.88|55.05|55.76|56.05|57.89|58.85|59.58|59.01|62|62.25|63|65.85|66.78|67.11|65.77|68.06|68|68.02|69.77|69.03|68.58||||||68.5|66.33|65.7|67.5|69.5|72.1|72.59|65.94|70.5|75.22|77.77|76.14|77.62|80.05|82.52|82.13|82.28|78.34|78|81.04|83.11|79.71|79|75.08|76|78|80.2|82.31||83|80.18|81.43|82|77.84|73.5|70.7|68.58|68.68|69.98|74.02|72|78.28|78.15|77.3|79.79|79.56|76.25|75.57|77.07|76.76|74.56|74.22|69.31|69.38|70.3|69.01|69|70.71|72|72.36|69.81|67|67.5|68.5|66.71|66.37|68.82|70|61.8|63|60.66|52.8|53.94|58.9|58.88|59.22|59.04|58.3|61.18|64.16|66|65.78|66.26|65.9|66.55|67|68.24|67.48|66.75|||||||65.9|66.15|66|65.95|66.66|67.95|68.31|69.52|68.85|67.3|67.71|67.5|67.7|66.01|66.67|68.68|71.92|73.15|71.71|72.61|73.62|73.11|73.53|72.52|72.45|73.73|76.03|74.4|75.2|74.21|75.58|77.7|77.6|75.7|75.39|75|78.2|80.33|81|82.26|79|77.14|76.18|75|75.46|72.45|72.22|72.48|73.6|74.8|78.4|78.5|77.85|77.39|77.82|83.58|88.61|92.18|89.21|88|85.13|87.02|83.02|82.28|83.3|80.1|79.79|78.61|||73.95|73.36|73.86|71.52|71.11|71.12|71.56|71|71.76|73.8|74.44|75.62|||73.91|74.6|74.88|72.85|72.38|72.42|72.23|70.46|69.5|72.05|75|77.53|76.55|76.01|77.58|77.38|77.4|76.28|78.01|76.18|75.21|72.03||||70.55|70.09|66.66|69.47|70.12|76.35|75.41|74.65|75.88|74.35|73.3|74.85|74.06|73.73|80.99|85.26|82.3|82.3||80.51|78.73|78.55
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|49.07|48.7|48.35|47.98|48.55|48.55|48.5|47.85|51.16|54.12|56|58.5|57.12|58.55|62.46|64.6|62.77|61.6|63.2|63.11|60.82||||||58.72|56.43|57.3|58.45|57.49|60.5|60.31|59.12|58.56|58.56|58.4|60|63.8|65.08|62.68|62.38|62.95|63.05|64.66|64.68|64.78|62.81|61.02|61.02|63.6|63.6|60.3|57.67||57.99|58.08|57.12|57.02|58.95|60.27|61.1|59.53|58.93|59|60.3|58.88|59.6|56.88|56.35|56.5|57.9|58.35|58.91|59.05|57.23|57.21|57.18|57.44|57|56.59|56.81|57.71|58.36|59.52|58.7|58.68|58.51|60|59.63|60.49|60.77|60.28|56.6|56.42|57.3|56.3|55.65|55.5|57.28|58.1|57.18|56.5|56.06|61.7|62.6|62.22|60.94|61.17|62.2|62.21|62.77|64.19|62.5|63|||||||62.1|60|60.49|62.2|61.65|59.71|59.27|59.27|59.1|58|60.35|61.62|61.5|60.55|60.5|59.71|63.1|64|68.8|71.22|71.22|71.21|71|71|75.78|75|76.34|79|78|77.06|76|72.44|71.5|71|72.55|70.6|69.7|68|68.52|70.3|70.64|71.93|70.21|70.02|71.02|70.45|69.71|68.51|69.71|73.41|74.88|73.3|72.51|73.59|76.52|81.38|75.01|74.34|75.2|74.1|73.84|72.24|70.5|70.2|72.49|71.18|72.85|71.1|||71.18|74.25|74.79|75.1|75.01|76.21|75.13|74.12|72.37|74.51|76.38|76.02|74.9|77.2|77.44|77.07|77.1|77.02|73.66|71.52|73.4|73.41|69.17|68.26|72|73.07|73.07|70.09|70|69.39|68.2|66.34|65.66|66.95|68|65.52||||66.12|63.66|59.5|58.54|59.81|59.65|55.2|54.84|54.4|54.68|54.6|55.02|54.74|52.88|54.77|59.6|59.55|58.51||58.75|59.79|59
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|5.49|5.44|5.42|5.44|5.35|5.34|5.32|5.31|5.41|5.36|5.31|5.31|5.2|5.14|5.11|5.21|5.25|5.25|5.26|5.13|5.14||||||5.07|5.04|5.05|5.05|5.09|5.2|5.26|5.25|5.14|5.1|5.18|5.27|5.18|5.15|5.21|5.22|5.22|5.2|5.09|5.03|5.02|5.09|5.09|4.98|4.98|5.04|5.01|5.02||5.04|5.04|5.07|5.16|5.12|4.96|4.97|4.96|5.08|5.04|4.97|5|5.03|5.03|5.03|5.07|5.14|5.14|5.17|5.22|5.19|5.19|5.15|5.14|5.11|5.15|5.2|5.28|5.28|5.21|5.2|5.2|5.2|5.14|5.13|5.16|5.14|5.15|5.1|5.07|5.07|5.06|5.01|5|5.12|5.16|5.23|5.27|5.34|5.38|5.36|5.38|5.41|5.45|5.35|5.32|5.32|5.34|5.22|5.17|||||||5.14|5.2|5.22|5.28|5.21|5.31|5.33|5.39|5.36|5.35|5.39|5.41|5.42|5.32|5.36|5.46|5.43|5.5|5.47|5.53|5.62|5.64|5.7|5.78|5.78|5.66|5.69|5.68|5.59|5.53|5.51|5.53|5.5|5.42|5.42|5.39|5.46|5.39|5.38|5.52|5.55|5.52|5.41|5.35|5.4|5.33|5.35|5.3|5.39|5.42|5.59|5.61|5.54|5.44|5.55|5.63|5.62|5.6|5.61|5.57|5.42|5.45|5.31|5.23|5.14|5.1|5.07|5.08|||5.09|5.1|5.15|5.16|5.18|5.15|5.1|5.08|4.96|5.04|5.11|5.12|5.15|5.14|5.11|5.13|5.13|5.09|5.04|5.02|5.01|4.97|4.92|5.06|5.65|5.63|5.6|5.55|5.41|5.43|5.45|5.46|5.49|5.48|5.47|5.41||||5.35|5.31|5.26|5.38|5.39|5.46|5.46|5.46|5.55|5.56|5.47|5.42|5.43|5.37|5.41|5.44|5.41|5.39||5.33|5.27|5.32
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|29.32|29.22|29.28|29.24|29.42|29.6|29.82|30.1|31.36|32|32.48|32.61|33.5|33.78|33.63|34.91|35.64|36.5|36.64|37.07|37.32||||||36.17|33.51|31.31|31.11|33.68|33.77|33.03|33.2|33|33.8|34.44|34.96|35.72|37|36.66|34.91|34.93|36.21|34.38|35.9|36.95|37.8|37.01|36.4|34.17|34.53|35.3|34.5||32.9|32.91|32.5|32.5|32.88|32.99|33.45|33.15|34.26|35.05|35.72|35.23|35.11|33.92|34.3|34.97|36.36|37.48|36.81|36.93|37.27|37.88|37.58|37.34|37.38|38|38.83|39.3|40.02|40.31|39.11|39.69|40.15|39.01|38.7|38.54|38.21|38.1|38.21|37.41|37.63|36.26|34.99|34.36|34.36|31.8|30.89|30.81|29.11|30.88|32.3|33.77|33.5|33.76|35.38|36.2|36.3|35.71|34.34|33.61|||||||32.89|33.11|33.2|33.7|33.57|34.33|34.75|35|34.02|32.3|33.2|34.31|33.53|32.8|32.8|33.33|34.06|33.7|33.18|33.88|34.38|35.67|36.82|36.82|36.67|36.9|38.91|39|39.31|40.38|41.11|38.05|37.98|36.5|36.3|36.21|38.27|36.16|36.88|37.33|36.9|36.88|37.71|37.21|37.16|35.66|35.88|36|36.5|37.89|37.46|36.85|36|36.7|36.2|37.16|37.64|38.58|37.72|37.25|36.79|34.08|33.5|32.97|33.06|33.7|34.58|33.88|||34.32|34.28|34.5|34.9|34.3|33.7|33.1|32.59|31.53|32.16|31.37|31.36|29.74|29.07|30.26|28.96|28.58|29.2|27.33|26.4|26.78|26.28|25.6|26.17|26.91|27.6|26.74|26.08|26.92|26.88|27.03|27.22|27.61|27.69|27.89|27.93||||27.1|24.52|23.42|24.5|25.54|25.36|25.34|25.72|26.02|24.5|24.21|24.32|23.89|23.46|24.2|24.93|24.8|23.56||23.24|22.38|22.15
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|17.08|17.12|17.35|16.11|15.89|15.35|15.11|14.98|16.25|16.91|17.51|16.8|18.2|16.3|14.7|15.01|15.28|15.35|15.25|14.4|14.3||||||13.67|13.14|12.66|13|14|14.38|13.63|13.98|14.59|15.61|15.92|14.63|14.82|15|14.83|13.2|13.21|13|13.87|13.38|12.38|12.5|12.98|13.42|13.55|13.57|13.8|13.7||13.47|13.33|13.53|13.61|13.51|13.6|13.69|13.71|14.12|14.02|13.65|13.63|13.73|13.51|13.51|13.91|14|14.42|14.63|14.61|14.69|15.02|14.84|14.95|14.88|15.04|15.26|15.24|14.9|14.54|14.5|14.7|14.72|14.69|14.1|14.11|14.24|14.31|14.18|14.14|14.12|14.16|13.56|13.51|13.7|13.81|13.77|13.5|13.42|13.53|13.51|13.63|13.58|13.77|13.72|13.82|13.88|13.91|13.67|13.5|||||||13.21|13.23|13.2|13.32|13.62|14.02|13.88|14.25|14.11|14|13.99|14.1|13.76|13.55|13.62|14.2|14.3|14.3|14.16|14.4|14.63|14.7|14.76|14.44|14.39|14.3|14.83|14.66|14.79|14.97|15.75|15.84|15.31|15.72|15.71|15.43|15.92|16.36|17.72|18.03|14.97|15.15|15.12|14.9|15.2|15.01|14.44|13.88|14.41|14.41|14.36|14.45|13.57|13.29|13.73|13.99|14.13|14.13|14.2|14.06|13.51|13.45|13.15|12.99|12.75|12.62|12.43|12.38|||12.58|12.8|12.75|12.73|12.83|12.7|12.55|12.5|12.64|12.85|12.7|12.82|13.25|13.3|13.25|13.27|13.63|13.51|13.32|13.54|13.32|13.06|13.18|12.45|12.93|12.82|12.81|12.55|12.3|12.25|12.1|12.04|12.25|12.33|12.29|11.8||||11.56|11.36|11.21|11.6|11.73|12.05|11.96|11.94|12.15|12.28|12.12|12.18|12.15|11.91|12.11|12.33|12.1|11.94||11.75|11.35|11.53
07054|100663|/equities/black-peony|SHANGHAICOMP|6.75|6.7|6.65|6.61|6.59|6.37|6.4|6.46|6.56|6.5|6.53|6.44|6.45|6.42|6.42|6.51|6.46|6.45|6.32|6.19|5.97||||||5.88|5.84|5.82|5.82|5.7|5.88|6.05|6.02|5.97|6.12|6.21|6.25|6.27|6.45|6.62|6.64|6.52|6.64|6.61|6.56|6.45|6.52|6.21|6.23|6.39|6.59|6.65|6.75||6.73|6.74|6.71|6.7|6.75|6.77|6.67|6.82|6.78|6.82|6.48|6.95|6.96|6.91|6.88|7.2|7.24|7.8|7.75|7.75|7.73|7.75|7.75|7.92|7.88|7.86|7.96|7.92|7.91|7.89|7.92|7.93|7.83|7.8|7.76|7.76|7.67|7.68|7.66|7.58|7.67|7.63|7.58|7.53|7.58|7.7|7.75|7.72|7.58|7.64|7.73|7.78|7.81|7.97|8.03|8.03|8.03|8.12|8|7.86|||||||7.78|7.79|7.8|7.87|7.88|8.06|8.11|8.25|8.17|8.05|8.08|7.98|8.02|7.8|7.95|8.17|8.26|8.28|8.1|8.25|8.39|8.5|8.5|8.45|8.51|8.44|9|8.94|8.9|8.88|9.16|9.42|9.28|9.06|9.4|8.57|8.49|8.76|8.72|8.1|8.06|8.17|8.1|7.97|8.02|7.84|7.85|7.78|7.96|8.25|8.58|8.57|8.31|8.23|8.4|8.7|8.81|8.64|8.52|8.41|8.47|8.42|8.27|8.1|7.95|7.83|7.59|7.5|||7.78|7.85|8.04|8.1|8.03|8|7.98|7.92|7.78|7.94|7.93|7.85|7.9|7.92|7.97|8.08|8.08|8.09|7.9|7.86|8|7.87|7.79|7.84|8.07|8.05|8.29|8.46|8.93|8.76|8.68|8.78|8.82|9.02|9.02|9.19||||9.13|8.37|8.2|8.19|8.25|8.23|8.22|8.3|8.12|8.02|7.73|7.82|7.82|7.82|8.05|8.16|8.01|7.76||7.61|7.59|7.56
07055|100513|/equities/star-material|SHANGHAICOMP|13.56|13.37|13.26|13.14|13.57|13.73|13.32|13|13.56|13.3|13.45|13.86|14.08|14.06|14.27|14.68|14.69|14.6|15|14.4|14.22||||||13.4|12.8|12.8|12.7|12.6|13.25|13.11|12.55|12.62|12.53|12.47|12.55|12.58|12.59|12.23|11.44|11.41|11.29|11.23|11.18|11.13|11.01|10.99|11.5|11.59|11.65|11.48|11.45||11.33|11.13|11.17|11.15|11.13|11.28|11.8|12.21|12.14|12.19|11.8|12.12|12.02|12.03|12|12.15|12.4|12.36|12.34|12.46|12.49|12.56|12.63|13.2|13.17|13.2|13.51|13.53|13.78|13.03|13.19|13.5|13.31|13.03|12.99|12.88|12.79|12.83|12.66|12.59|12.47|12.36|12.1|12.05|12.45|12.3|12.29|12.31|12.25|12.43|12.46|12.77|12.79|12.82|12.75|13.1|13.11|13.22|13.09|12.88|||||||12.75|12.78|12.73|12.81|12.81|13.18|13.3|13.45|13.24|13.2|13.36|13.3|13.25|13.2|13.24|13.43|13.95|13.96|14.28|14.54|14.84|14.72|14.81|14.52|14.6|14.56|15|15.17|15.05|14.98|15.3|15.32|15.41|15.05|15.25|14.85|15.28|15.68|15.56|15.57|15.09|15.2|14.32|13.86|13.51|13.05|12.97|12.78|12.96|13.17|13.29|13.03|12.72|12.45|12.72|13.19|13.1|12.8|12.88|12.86|12.69|12.64|12.41|12.31|12.23|12.06|12.16|11.93|||12|11.9|11.92|11.98|12.13|12.17|11.88|11.8|11.72|12.04|12.18|11.9|11.99|11.6|11.73|11.7|11.53|11.33|11.16|11.05|11.38|11.33|11.31|11.59|11.85|12.01|12.03|11.65|11.79|11.78|11.82|11.85|12.01|11.97|12.01|11.86||||11.71|11.67|11.51|12.01|12.1|12.05|12|12.21|12.6|12.55|12.49|12.53|12.65|12.53|12.55|12.41|11.8|11.37||11.33|11.16|11.45
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|17.7|17.5|17.53|17.57|17.67|17.79|17.65|17.48|18.4|18.11|18.18|18.5|18.45|18.01|17.52|18|17.96|18.23|18.8|19.1|19.09||||||18.88|18.68|18.2|18.49|19.31|20.49|20.85|22|22.3|22.59|22.92|23.05|24.1|24.7|25.56|25.57|25.22|25.45|25.45|25.48|26.34|25.69|26.16|27.18|26.8|26.71|27.1|27.59||25.3|24|24.73|24.67|24.45|24.66|25.28|25.25|26.05|26.05|24.23|24.61|25.82|25.35|25.41|24.5|24.9|25.55|25.53|26.14|26.73|26.7|25.46|25.43|24.5|24.27|24.65|24.61|23.86|23.13|22.62|23.04|22.5|23.02|23.11|23.38|23.77|24.19|24.12|23.51|23.39|23.33|22.92|21.91|22.88|24.23|24.64|24.52|24.24|26.2|27.35|27.4|27.12|27.58|27.56|27.21|27.18|27.68|27.5|27.01|||||||26.65|27.2|27.02|26.78|26.86|27.25|27.41|27.65|26.11|25.68|25.96|26.33|26.16|25.74|26.08|27.01|27.59|28.31|29.52|29.73|29.42|29.24|29.6|28.88|28.41|28.8|29.9|30|29.91|29.69|30.51|31.2|30.19|28.26|28.18|27.26|29.2|29.45|29.75|30.41|30.24|30.9|30.12|29.77|29.8|29.8|29.56|29|29.7|31.49|32.06|31.84|31.89|30.51|33.01|35.8|36.5|34.56|34.25|31.5|31|28.04|27.2|23.56|21.36|21.16|20.88|20.66|||22.21|22.73|22.88|22.18|22.05|21.87|21.96|21.9|21.72|22.3|22.39|22.62|22.74|23.6|23.58|23.81|23.42|21.55|20.55|20.97|20.49|20.12|19.8|20.7|21.41|22.32|22.07|21.58|22.23|21.78|21.04|20.59|20.81|19.61|19.45|18.65||||18.5|17.83|17.52|18.05|18.91|20.57|20.4|20.58|20.36|20.46|20.05|20.42|20.53|20.31|21.03|22.16|21.9|22.31||22.04|21.5|21.1
07057|101162|/equities/bohai-ferry|SHANGHAICOMP|9|8.83|8.69|8.53|8.51|8.47|8.87|8.93|8.88|8.74|8.75|8.63|8.65|8.68|8.59|8.79|8.81|8.75|8.85|8.63|8.43||||||8.29|8.21|8.26|8.16|8.08|8.19|8.05|8.05|8.2|8.26|8.56|7.97|8.03|8.42|8.67|8.67|8.75|8.73|7.98|7.98|8.28|7.63|7.63|7.67|8|8.1|8.48|8.61||8.73|8.8|8.53|8.65|8.75|8.67|8.46|8.36|8.48|8.57|8.56|8.54|8.61|8.49|8.38|8.93|9.17|9.22|9.35|9.24|9.25|9.36|9.24|9.34|9.23|9.52|9.8|9.98|10.11|9.8|10.29|11.13|10.99|11.28|10.2|9.13|9.11|9.76|9.54|9.5|9.71|9.57|9.5|9.24|9.31|9.65|9.63|9.7|9.75|9.98|10.11|10.18|10.25|10.29|10.47|10.73|11.2|11.33|11.11|10.86|||||||10.69|10.85|10.8|11.4|11.11|11.24|11.32|11.5|11.32|11.19|11.55|11.66|11.59|11.65|11.7|11.98|13.06|13.19|14.45|16.06|16.7|16.29|17.37|17.8|17.64|18.9|19.43|19.01|16|16.03|15|15.18|13|13.08|12.95|12.17|12.75|12.29|9.3|9.88|9.21|8.68|8.77|8.47|8.27|7.76|7.56|7.57|7.36|7.95|8.13|8.11|7.97|7.9|8|8.07|8.22|8.2|8.1|8.01|7.86|8.38|8.2|8.11|7.91|7.83|7.77|7.73|||7.73|7.72|7.73|7.72|7.73|7.72|7.79|7.75|7.7|7.85|7.97|8|8.02|7.99|8.03|8.07|8.11|7.72|7.68|7.65|7.82|7.81|7.78|7.87|7.89|7.86|7.95|7.97|8.08|8.3|8.42|8.35|8.33|8.04|8.02|7.8||||7.65|7.11|7|7.03|7.14|7.51|7.66|7.75|7.79|7.85|7.8|7.86|7.77|7.81|7.85|7.98|7.92|7.88||7.76|7.71|7.75
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|16.29|16.07|16.1|16.1|16.15|16.09|15.99|15.5|16.94|16.91|16.52|16.42|16.35|16.53|16.6|16.66|16.25|16.83|16.37|16.03|16.17||||||15.32|15.56|15.22|15.26|14.86|14.75|14.53|14.44|14.54|14.35|14.28|14.28|14.42|15.01|15.53|15.51|14.85|14.46|14.41|14.25|14.26|14.05|14.09|14.44|14.71|15.59|15.35|15.6||15.56|15.3|15.1|15.15|15.05|15.05|15.39|15.42|15.95|15.91|15.48|16.02|16.14|16.06|16.31|16.71|17|17.12|17.53|17.45|17.61|17.56|17.53|17.53|17.6|17.83|18.32|17.75|17.55|17.03|16.97|16.95|16.93|16.86|16.83|17.25|17.46|17.44|17.09|16.91|17.06|16.87|16.7|16.51|17.1|17.75|17.85|18.01|17.65|17.88|17.56|17.82|17.93|18.05|18.12|18.07|18.15|18.11|18.08|17.92|||||||17.52|17.25|17.09|17.21|17.45|17.69|17.74|17.93|17.62|17.48|17.45|17.4|17.48|17|17.2|17.94|19.37|19.5|19.33|19.68|19.7|19.31|19.43|19.19|19.14|19.71|19.78|19.43|19.46|19.55|19.72|19.57|19.22|18.92|19.05|18.8|19.52|19.68|20.15|20.55|20.08|20.07|20.32|20.21|20.19|20.01|19.66|18.76|20.23|20.15|20|19.46|18.53|18.26|18.3|19.17|18.88|18.4|18.5|18.53|18.26|18.52|18.46|18.24|18.21|17.77|17.34|17.15|||17.03|17.2|17.12|16.92|16.87|16.91|16.71|16.59|16.35|16.88|17.25|17.2|17.08|16.56|16.42|16.6|16.31|16.13|15.85|15.89|15.92|15.9|15.61|15.78|16.16|16.1|16.01|15.77|15.7|15.6|15.74|15.91|16.14|16.04|15.91|15.86||||15.06|14.84|14.18|15.49|15.31|15.63|15.5|15.22|14.85|15.26|15.27|15.21|14.91|14.9|15.07|15.67|15.67|15.66||15.4|14.5|14.18
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|11.79|11.75|11.85|11.83|12|11.7|11.91|12.01|12.52|13.24|13.21|13.1|13.01|12.6|12.29|12.38|12.5|12.49|12.5|11.46|10.88||||||10.6|10.36|10.45|10.18|10.1|10.21|10.51|10.52|10.85|10.85|10.99|10.93|11|11.39|11.63|11.55|11.74|11.73|11.51|11.26|11.15|11.43|11.55|11.15|11.4|12.11|12.45|12.36||12.22|12.06|11.93|11.91|12.06|12.07|12.46|12.81|13.27|13.4|13.14|13.2|13.49|13.33|13.48|13.76|14.47|14.75|14.85|14.6|14.62|14.56|14.11|13.23|13.06|13.45|13.65|13.63|13.65|13.8|13.59|13.73|13.56|13.65|13.46|13.59|13.56|13.73|14.56|14.48|14.62|14.65|14.55|14.25|14.65|14.6|14.62|15.11|15.2|15.56|15.6|15.6|15.4|15.52|15.57|15.12|15.34|14.96|14.06|13.76|||||||13.48|13.55|13.5|13.48|13.53|13.72|13.92|14.02|13.77|13.46|13.5|13.72|13.86|13.38|14.48|15.85|15.58|15.71|15.2|15.4|15.63|15.81|15.61|15.35|15.05|15.15|15.8|15.28|15.48|15.36|15.63|15.74|14.86|14.56|14.64|14.37|14.68|14.92|14.9|15.36|15.59|15.4|15.77|15.46|15.4|14.33|14.25|14.03|14.07|14.41|15.22|15.22|14.57|14.38|14.87|15.05|15.67|16.13|15.75|15.41|15.16|15.17|14.68|14.61|14.5|14.36|14.51|13.82|||13.34|13.27|13.12|13.37|13.2|13.15|13.15|13.03|13|13.21|13.21|13.39|13.53|13.43|13.65|13.5786|13.3286|12.5214|12.4714|12.3643|12.5071|12.4214|12.3357|12.3643|12.6143|13.2571|13.3857|13.2571|13.4286|13.5857|13.1071|12.95|13.0214|13.15|13.1071|12.8||||12.4286|12.0643|11.6857|12.2357|12.3143|12.9|12.9286|12.9857|12.9714|12.9929|12.7571|12.9714|12.7357|12.5|12.6786|13.2429|13|13||12.6071|12.1786|12.1643
07060|100738|/equities/bright-dairy|SHANGHAICOMP|16.56|16.04|16.34|16.35|16.61|16.25|16.32|16.06|16.96|17.2|17.6|17.63|17.63|17.95|16.73|17.55|17.6|18.03|18.54|18|17.77||||||18.45|18.24|17.7|17.75|17.3|17.8|17.91|17.77|18.05|18.7|18.75|19.44|19.61|19.83|19.24|19.18|18.96|18.28|17.85|18.51|17.74|17.7|17.18|17.5|17.85|18.47|16.6|15.49||16.18|16.48|16.56|16.41|16.43|16.58|16.78|16.25|16.16|16.3|16.45|15.97|15.85|14.89|14.75|15.06|15.23|15.26|15.38|15.31|15.2|15.05|14.73|14.74|14.73|14.66|15.01|15.37|15.38|15.33|15.15|15.3|15.26|15.28|15.4|15.8|15.83|15.79|16.05|15.86|15.97|15.86|15.31|15.11|15.32|16.4|16.42|16.21|16.32|16.87|17.1|17.48|16.95|16.99|17.34|17.4|17.58|17.46|17.4|16.83|||||||16.52|16.52|16.29|16.68|16.69|16.38|16.4|16.56|16.5|16.29|16.75|16.96|16.8|17.16|17.3|17.25|17.95|18.72|19.73|20.65|21.36|20.73|21.5|19.71|19.25|19.29|20.11|20.23|18.72|18.43|19|19|18.85|18.75|18.4|18.52|19.45|19.5|19.32|20.2|19.28|19.06|18.81|18.28|18.18|17|16.18|16.07|16.3|16.9|15.92|14.96|14.51|14.5|15.1|15.69|15.38|15.79|15.61|15.35|15.28|15.43|15.01|14.88|15.19|14.85|14.65|14.37|||14.67|14.71|14.67|14.84|14.77|14.76|14.71|14.62|14.63|14.96|15.4|15.31|15.22|15.34|15.74|15.56|15.62|15.92|15|14.93|15.85|15.05|14|13.69|13.84|14.07|14.1|13.35|13.23|13.55|12.47|12.52|12.56|12.3|12.1|12.06||||11.5|12.45|12.58|12.65|12.69|12.52|12.22|11.96|11.73|11.47|11.39|11.49|11.52|11.4|11.52|11.51|11.51|11.23||10.99|10.9|11.15
07061|102960|/equities/haibo|SHANGHAICOMP|2.45|2.47|2.45|2.44|2.41|2.39|2.38|2.39|2.44|2.45|2.46|2.46|2.45|2.45|2.44|2.43|2.41|2.4|2.39|2.31|2.29||||||2.27|2.26|2.26|2.26|2.23|2.28|2.31|2.29|2.32|2.36|2.38|2.39|2.41|2.47|2.53|2.5|2.45|2.44|2.4|2.36|2.35|2.4|2.4|2.44|2.44|2.5|2.47|2.52||2.52|2.5|2.5|2.5|2.51|2.5|2.56|2.57|2.58|2.6|2.55|2.59|2.58|2.56|2.56|2.61|2.64|2.67|2.69|2.72|2.74|2.73|2.71|2.72|2.69|2.68|2.7|2.71|2.71|2.67|2.69|2.68|2.68|2.65|2.63|2.66|2.64|2.66|2.65|2.63|2.63|2.61|2.6|2.58|2.62|2.65|2.67|2.71|2.75|2.77|2.79|2.79|2.8|2.82|2.81|2.81|2.81|2.83|2.81|2.79|||||||2.77|2.79|2.79|2.8|2.82|2.89|2.89|2.91|2.9|2.89|2.89|2.89|2.9|2.91|2.93|2.99|2.94|2.93|2.92|2.93|2.94|2.94|2.95|3|2.94|2.96|2.97|2.95|2.96|2.96|2.98|2.99|2.97|2.92|2.93|2.91|2.93|2.93|2.92|2.95|2.98|2.99|2.94|2.89|2.92|2.87|2.89|2.89|2.95|3.01|3.08|3.09|3|2.97|3.03|3.12|3.18|3.13|3.14|3.15|3.13|3.15|3.05|2.95|2.87|2.8|2.79|2.78|||2.89|2.89|2.89|2.89|2.88|2.86|2.89|2.88|2.88|2.9|2.91|2.91|2.91|2.91|2.93|2.94|2.92|2.9|2.87|2.85|2.86|2.84|2.81|2.83|2.84|2.85|2.85|2.84|2.85|2.85|2.88|2.9|2.91|2.9|2.91|2.9||||2.89|2.95|2.92|3|3|3.03|3.01|3.02|3.03|3.04|3.02|3.03|3.03|3|3.1|3.09|3.03|3.05||3.01|2.99|3
07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.26|4.27|4.34|4.32|4.24|4.22|4.2|4.25|4.37|4.4|4.46|4.47|4.29|4.27|4.25|4.32|4.35|4.35|4.44|4.26|4.06||||||3.9|3.8|3.76|3.77|3.72|3.77|3.74|3.67|3.73|3.8|3.86|3.87|3.91|3.94|4.01|3.99|4.04|4.03|3.98|3.97|3.9|3.9|3.84|3.92|3.93|4.02|4.03|3.99||3.96|3.95|3.91|4|3.87|3.84|3.89|3.87|3.87|3.89|3.89|3.96|3.98|4|3.96|3.95|3.98|4.09|4.08|4.1|4.03|4.02|3.99|4.04|4.04|4.07|4.12|4.26|4.27|4.28|4.3|4.35|4.16|4.03|3.9|3.93|3.98|4.06|4.1|4.04|4.06|4|4.09|4.01|4.06|4.21|4.22|4.37|4.44|4.82|4.98|4.72|4.64|4.89|5|4.18|4.13|3.83|3.74|3.7|||||||3.67|3.68|3.69|3.68|3.7|3.72|3.72|3.74|3.69|3.69|3.7|3.72|3.73|3.69|3.71|3.79|3.74|3.75|3.74|3.78|3.8|3.79|3.8|3.84|3.79|3.8|3.81|3.82|3.83|3.83|3.83|3.86|3.84|3.78|3.76|3.71|3.8|3.77|3.77|3.77|3.75|3.75|3.77|3.71|3.72|3.62|3.6|3.5|3.6|3.74|3.65|3.62|3.55|3.51|3.56|3.63|3.7|3.69|3.7|3.69|3.65|3.68|3.54|3.48|3.41|3.35|3.35|3.35|||3.43|3.28|3.51|3.51|3.59|3.55|3.46|3.41|3.39|3.43|3.42|3.44|3.45|3.43|3.45|3.48|3.45|3.41|3.37|3.35|3.31|3.29|3.27|3.27|3.35|3.39|3.4|3.39|3.37|3.35|3.36|3.36|3.37|3.34|3.34|3.3||||3.3|3.27|3.22|3.34|3.38|3.37|3.36|3.36|3.37|3.39|3.38|3.41|3.41|3.4|3.44|3.49|3.45|3.43||3.38|3.33|3.4
07063|100479|/equities/capital-tour|SHANGHAICOMP|27.06|27.35|26.45|25.5|24.96|24.05|23.8|22.35|22.7|23.51|24.58|25.7|24.76|23.95|23.3|24|24.07|23.8|24.06|24.2|24.66||||||24.3|24.01|23.28|22.78|22.5|22.3|21.88|21.3|21.1|20.92|20.83|20.26|19.14|18.77|19.16|20|19.86|19.81|19.65|19.91|19.56|20.32|20.73|20.39|20.37|20.19|20.76|21.13||20.03|19.86|19.97|19.85|20.66|21.3|21.23|21.42|21.77|23.37|23.98|23.73|23.76|23.12|23.25|23.82|23.98|24.49|24.46|24.44|24.3|23.69|23.2|23.27|23.45|23.3|23.84|23.82|23|24|23.8|23.09|22.12|21.31|20.83|20.74|20.6|20.48|19.28|18.77|18.59|18.61|17.92|17.38|16.92|16.56|16.5|16.42|16.24|16.3|15.75|15.81|15.49|15.83|15.76|15.97|16.15|16.6|16.79|17.16|||||||17.46|17.5|17.36|17.38|17.73|18.26|18.75|19.4|19.74|19.8|19.67|18.52|18.1|17.78|17.75|17.86|18.4|18.3|18.1|18.44|19.12|19.11|18.62|17.95|18.08|18.35|19.13|19.07|18.91|18.86|19.27|19.05|18.88|18.88|19.45|18.8|19|18.27|17.93|17.85|17.82|17.78|17.68|17.3|17.5|17.6|17.96|18.15|18.63|20|19.4|19.4|18.12|17.57|17.97|18.49|17.57|17.9|17.7|17.2|17.06|17.43|16.54|16.09|15.38|15.35|15.11|14.82|||15.55|15.66|15.51|15.49|15.27|15.2|15.77|15.75|16.11|16.52|16.39|16.76|16.35|16|16|16|16|16.6|15.97|15.82|15.14|14.78|14.72|15.35|15.57|15.3|15.42|14.87|14.98|15.26|15.17|15.37|15.46|15.62|15.62|15.39||||15.7|14.27|14.15|14.49|14.82|14.86|14.3|14.15|14.36|14.13|13.82|14.01|13.93|13.8|14.15|14.18|13.93|13.63||13.32|12.93|13.2
07064|100622|/equities/butone-info|SHANGHAICOMP|19.52|19.09|19.04|18.81|18.51|17.75|17.93|18.3|19.07|18.82|18.79|18.69|18.55|18.74|17.92|18.03|17.98|17.91|18.1|17.58|17||||||16.81|16.43|16.23|16.95|16.92|17.31|17.87|17.6|17.61|17.6|17.71|17.21|17.41|17.71|18.05|18.08|17.9|17.5|17.16|16.85|17|17.32|17.41|17.96|18.45|19.52|19.91|20.11||20.16|19.87|19.59|19.68|19.72|19.88|20.26|20.31|20.64|20.8|20.64|21.06|21.7|21.73|21.63|22.33|22.58|22.92|22.98|23.26|23.25|23.21|23.01|22.8|22.8|22.92|22.98|23.15|23.1|23.09|23.16|23.05|22.9|23|22.9|22.98|23|23.4|23.42|23.18|23.48|23.53|22.89|22.84|23.52|23.61|23.46|23.72|23.65|24.1|23.9|24.5|24.4|24.57|24.33|24.29|24.4|24.32|24.17|23.6|||||||23.28|23.64|23.65|24.2|24.21|24.65|24.65|24.82|24.78|24.74|25.62|26.05|24.69|24.07|24.4|25.4|25.34|25.3|25.22|25.61|25.79|25.6|26.04|25.56|25.23|25.25|25.74|25.55|25.64|25.6|26.19|26.31|25.5|24.7|24.99|24.6|25.16|25.96|26.14|25.17|25.38|25.32|24.75|24.18|24.48|24.48|24.45|23.89|24.18|24.66|25.64|25.62|25.85|25.2|25.29|26.61|27.49|27.39|24.73|24.54|24.24|23.91|23.8|23.23|22.93|22.73|22.45|22.38|||22.82|22.92|22.95|22.96|22.9|22.94|22.79|22.47|22.22|22.75|22.85|23.11|23.13|23.29|23.32|23.37|23.44|23.22|22.54|22.6|22.8|22.5|22.3|22.48|22.68|22.52|22.7|22.62|22.8|22.82|22.66|22.6|22.94|22.91|22.78|21.8||||21.6|21.35|20.72|22.55|23.04|23.78|23.63|23.58|23.75|24|24|24.29|24.26|23.43|24.77|24.81|24.48|24.35||23.66|23.05|23.3
07065|100826|/equities/irico-display|SHANGHAICOMP|11|10.08|9.9|8.85|8.66|8.57|8.38|8.3|8.65|8.25|8.58|8.34|8.21|8|8.13|7.93|7.92|8.13|7.93|7.61|7.23||||||6.91|6.84|6.45|6.48|7.03|7.71|7.66|7.41|7.47|8.14|8|7.85|7.5|7.19|6.97|6.9|6.8|7.14|7.42|7.21|7.12|6.12|5.85|5.86|5.79|6.12|6.33|6.36||6.6|5.85|6.07|5.82|5.83|5.75|5.7|5.79|5.98|6.24|6.02|5.78|5.97|6.05|6.12|6.16|6.39|6.5|6.97|7.74|8.6|7.82|6.5|6.06|5.35|4.78|4.42|4.39|4.4|4.34|4.33|4.23|4.22|4.23|4.2|4.21|4.22|4.24|4.25|4.19|4.16|4.15|4.15|4.05|4.04|4.1|4.07|4.13|4.11|4.17|4.13|4.12|4.06|4.06|4.06|4.11|4.16|4.2|4.18|4.11|||||||4.03|4.02|3.99|3.98|4.1|4.27|4.28|4.33|4.32|4.31|4.34|4.33|4.37|4.33|4.31|4.34|4.34|4.37|4.45|4.44|4.45|4.44|4.51|4.43|4.51|4.56|4.75|4.74|4.72|4.75|4.82|4.9|4.86|4.73|4.65|4.57|4.65|4.81|4.73|4.92|4.71|4.72|4.73|4.63|4.65|4.55|4.57|4.49|4.55|4.73|4.75|4.63|4.42|4.4|4.47|4.77|4.88|4.82|4.8|4.87|4.77|4.77|4.54|4.44|4.4|4.44|4.49|4.34|||4.42|4.38|4.35|4.42|4.3|4.23|4.27|4.25|4.35|4.57|4.51|4.53|4.31|4.19|4.33|4.4|4.01|3.9|3.75|3.72|3.82|3.8|3.73|3.75|3.83|3.98|3.98|3.99|4.08|4.02|4.06|4|4.08|4.03|4|3.94||||3.7|3.59|3.46|3.63|3.66|3.84|3.77|3.8|3.88|3.92|3.9|3.96|3.96|3.95|4.01|4.07|4.02|3.98||3.88|3.82|3.83
07066|1054840|/equities/caitong-securities|SHANGHAICOMP|10.7915|10.8393|10.7629|10.7724|10.9348|10.8966|10.591|10.6101|11.0971|10.9443|10.9348|10.6578|10.6483|10.5814|10.7151|10.887|10.8393|10.7533|10.9061|10.6292|10.6674||||||10.4477|9.7983|9.7601|9.7506|9.9989|10.2949|10.2758|10.2376|10.3236|10.314|10.4|10.3522|10.6005|10.7533|10.9348|10.9921|11.0589|11.1353|11.1926|11.3932|11.355|11.1544|11.4123|11.6797|11.5746|11.7083|11.737|11.7943||11.7465|11.3741|11.1926|10.3236|11.1735|11.2881|11.4887|11.5555|12.0521|12.2049|11.7656|12.033|11.9375|11.8993|11.842|12.0235|12.3577|12.6824|12.5678|12.7111|12.9116|12.8543|12.5296|12.6442|12.2718|12.1763|12.2336|12.3959|12.0712|12.0235|11.9471|12.2431|12.0712|12.1381|12.1381|12.1285|12.2718|12.4914|12.2622|12.224|12.119|11.9184|12.0139|11.9375|12.224|12.5105|12.6156|12.501|12.3482|12.6442|12.5487|12.4341|12.4055|12.4628|13.5515|13.5324|13.5992|13.7807|13.7711|13.6756|||||||13.456|13.8762|13.7902|13.7425|13.6661|13.6852|13.4751|13.7425|12.7684|12.5105|12.5965|12.7111|12.7015|12.3291|12.3386|12.6156|12.8639|12.9498|13.3796|13.6947|13.6852|13.752|13.9048|13.5037|13.4082|14.1245|14.0003|14.0958|14.0672|14.325|14.8694|14.8789|14.9744|13.8762|13.943|13.6756|13.7616|13.9526|14.0099|14.2391|14.4969|14.4205|15.1941|14.9458|14.0863|12.3004|12.0044|11.7752|12.4628|12.7111|12.224|12.2813|11.7274|11.3645|11.8802|12.4532|12.8925|12.7111|13.074|12.9307|12.0999|12.0235|11.8707|10.8393|10.2185|9.6933|9.5787|9.5882|||10.0753|10.0084|9.9607|9.7124|9.5882|9.5214|9.5309|9.4545|9.3972|9.5787|9.6169|9.7028|9.6742|9.5596|9.5882|9.5596|9.7219|9.6264|9.1871|8.8815|8.6905|8.7574|8.6428|8.7001|8.8911|9.0248|9.0343|8.9293|9.1203|9.1203|9.0916|9.1298|9.1203|9.1107|9.0916|8.9388||||8.8815|8.7478|8.6905|8.7478|8.7574|9.0725|9.0725|9.0725|9.3304|9.3399|9.2349|9.3113|9.2444|9.168|9.4545|9.8938|9.7601|9.741||9.5596|9.4832|9.5596
07067|101071|/equities/camel-group|SHANGHAICOMP|11.24|10.98|11.24|11.36|11.37|10.54|10.39|10.58|10.74|10.01|10.03|10.27|10.19|9.92|9.55|9.7|9.99|10.14|10.3|10.11|9.94||||||10.03|10.03|9.41|9.7|9.32|9.48|9.27|8.98|8.76|9.31|9.34|9.67|10.12|9.72|9.61|9.63|9.6|9.93|9.72|9.91|10.7|10.87|10.67|9.98|9.61|9.67|9.8|9.35||9.23|9.03|8.97|9.43|9.25|9.36|8.85|8.85|9.22|9.07|8.68|9.01|8.88|8.64|8.59|8.83|9.03|9.05|9.05|9.01|9.07|9.2|8.33|8.4|8.56|8.53|8.78|8.75|8.55|8.22|8.23|8.23|8.24|8.18|8.13|8.11|8.27|8.61|8.6|8.53|8.61|8.49|8.41|8.27|8.26|8.24|8.18|8.28|8.32|8.28|8.2|8.23|8.08|8.1|8.08|8.18|8.18|8.13|8.03|7.75|||||||7.5|7.53|7.48|7.5|7.55|7.81|7.8|8.01|7.95|7.97|7.82|7.77|7.76|7.66|7.67|7.79|7.73|7.81|7.86|8.02|8.24|8.11|8.17|8.09|8.1|8.18|8.64|8.62|8.3|8.03|7.92|7.69|7.51|7.3|7.4|7.24|7.44|7.53|7.5|7.61|7.57|7.66|7.55|7.43|7.46|7.47|7.42|7.32|7.32|7.31|7.59|7.61|7.46|7.23|7.25|7.49|7.61|7.64|7.7|7.6846|7.5154|7.5154|7.2231|7.1231|7.0231|6.9615|6.9231|6.8923|||6.9923|7|7.0385|6.9769|6.9615|6.9077|6.9385|6.9231|6.8385|6.9846|6.9692|6.9769|6.9692|7.0923|7.0462|7.0385|7.0615|6.9769|6.9385|6.8308|6.8|6.7462|6.6923|6.7615|6.9077|6.9385|6.9462|6.8769|6.9923|6.9923|6.9923|7.0769|6.8692|6.9|6.8615|6.7923||||6.7846|6.5692|6.5538|6.4462|6.5385|6.6385|6.5385|6.5615|6.6769|6.7077|6.6385|6.7077|6.6154|6.6|6.6308|6.7077|6.6692|6.6||6.4692|6.4231|6.4692
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|12.53|12.23|12.2|12.85|12.8|12.47|12.22|11.98|12.82|13.1|13.41|13.97|15.01|14.84|13.98|13.88|14.41|13.73|13.94|12.85|13.01||||||11.51|10.53|9.61|9.85|9.92|10.04|9.61|9.21|9.18|8.48|8.24|8.07|8.06|8.01|8.05|8.04|8.2|8.14|8.08|7.86|7.98|8.18|8.27|8.43|8.67|8.97|9.06|8.99||8.96|8.66|8.69|8.48|8.7|8.79|9.07|9.07|9.07|9.06|8.81|8.78|9.07|9.03|9.03|9.29|9.33|9.4|9.51|9.76|9.83|9.87|9.73|9.85|9.77|9.9|10.25|10.48|10.54|10.52|10.51|10.35|10.2|9.79|9.64|9.58|9.65|9.53|9.27|9.2|9.35|9.19|9.03|9.01|9.35|9.58|9.44|9.33|9.35|9.85|9.87|9.99|10.12|10.11|10.01|9.95|10.11|10.12|10.16|10.12|||||||9.84|9.85|9.78|10|10.33|10.95|10.9|11.3|11.2|11.17|11.43|11.24|11.69|12.09|12|12.42|12.42|11.9|12.17|11.84|11.26|11.03|11.03|10.83|10.9|11.1|11.8|11.87|11.88|12.05|12.3|12.41|11.68|10.85|10.83|10.65|11.13|11.07|11.24|11.22|11.74|11.68|11.4|10.48|10.58|10.2|9.4|9.14|9.1|9.4|9.74|9.94|9.66|9.42|9.57|9.88|9.97|9.36|9.35|9.42|9.34|9.21|8.9|8.64|8.38|8.35|8.4|8.38|||8.36|8.47|8.66|8.54|8.53|8.44|8.45|8.38|8.38|8.56|8.77|8.78|8.2|8.1|8.25|8.34|8.3|8.13|8.02|7.96|8.04|7.99|7.88|8.07|8.3|8.51|8.69|8.76|8.81|8.63|8.24|8.24|8.26|7.75|7.65|7.53||||7.52|7.5|7.48|8|8.11|8.04|7.9|7.95|8|8.06|8.06|8.17|8.18|8.2|8.27|8.51|8.45|8.28||8.18|8.07|8.14
07069|1052655|/equities/cashway-tech|SHANGHAICOMP|5.1231|5.1154|5.0692|5|5.0077|4.9077|4.9385|5.0462|5.2|5.1846|5.1692|5.1692|5.1846|5.0923|5.0385|5.0692|5.0923|5.0846|5.0769|4.9692|4.8769||||||4.7154|4.6923|4.6|4.6385|4.6462|4.8769|4.9923|5.0231|4.9231|5.1308|5.1538|5.1692|5.2077|5.2769|5.4385|5.4462|5.4538|5.4462|5.4538|5.3769|5.2769|5.1308|5.1846|5.1077|5.1077|5.3154|5.4538|5.4923||5.4308|5.3154|5.3077|5.1538|5.1923|5.1846|5.3846|5.5308|5.4385|5.4846|5.3462|5.4615|5.5692|5.5231|5.5692|5.8385|5.9154|6.0615|6.0923|6.1077|6.1308|6.1692|6.0385|5.9385|5.8846|5.9154|6|6.0231|5.9308|5.9538|5.8462|5.8385|5.8|5.9077|5.8538|5.8462|5.8923|6.0385|6.0769|5.9462|5.9923|5.9846|5.8923|5.8385|6.0846|6.0385|6.1077|6.2462|6.3154|6.3846|6.4077|6.4615|6.4308|6.5077|6.4769|6.4769|6.5769|6.7154|6.6154|6.4769|||||||6.3077|6.4308|6.3846|6.5077|6.5154|6.8538|6.9308|6.9923|6.7462|6.7077|6.7615|6.9077|6.8846|6.7615|6.7538|7.1538|7.4538|7.7231|7.6923|7.8615|8.3077|8.3692|8.2538|7.8385|7.7462|7.9615|8.1154|7.6615|7.7846|7.5846|7.7154|8|7.6923|7.4|7.4692|7.3538|7.6|7.9154|7.9308|8.1923|7.8|7.9615|7.8462|7.4769|7.9|7.9154|7.8462|7.8846|7.7077|8.1769|7.6846|7.5692|7.2308|7.2154|7.3769|7.5538|7.9231|7.9077|7.8615|7.9231|7.5462|7.5|7.2308|7.0154|6.8385|6.9769|6.5231|6.4308|||6.7077|6.6846|6.5923|6.3769|6.4615|6.3923|6.4615|6.3923|6.2154|6.4|6.2692|6.3846|6.3462|6.3385|6.3692|6.3077|6.2231|5.9077|5.8615|5.9615|5.9846|6.0769|6|6.1615|6.3692|6.3462|6.2385|6.1769|6.4|6.3077|6.0231|5.9846|6.1308|6.1462|6.0308|5.9077||||5.7769|5.5769|5.6538|6.2846|6.3154|5.7846|5.6308|5.5846|5.4692|5.5615|5.4308|5.4385|5.3923|5.3538|5.4462|5.5308|5.4538|5.3692||5.2615|5.1538|5.1692
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|5.35|5.36|5.36|5.27|5.19|5.05|5.08|5.1|5.25|5.22|5.24|5.15|5.16|5.16|5.17|5.23|5.21|5.21|5.23|5.09|4.99||||||4.93|4.9|4.85|4.79|4.77|4.86|4.91|4.82|4.8|4.93|4.94|4.92|4.95|5|5.12|5.14|5.23|5.3|5.21|5.01|4.91|4.9|4.88|4.89|4.97|5.21|5.2|5.2||5.17|5.16|5.2|5.22|5.22|5.3|5.6|5.7|5.83|5.79|5.62|5.7|5.74|5.82|5.8|5.86|5.92|6.04|6.06|6.08|6.13|6.07|6.06|6.09|6.12|6.06|6.14|6.17|6.05|5.99|6.02|6.03|6|5.92|5.84|5.96|5.97|6.02|5.94|5.9|5.91|5.84|5.8|5.79|5.86|5.96|5.93|6.01|6.05|6.12|6.14|6.18|6.17|6.2|6.21|6.22|6.27|6.29|6.24|6.18|||||||6.13|6.13|6.14|6.32|6.32|6.64|6.53|6.58|6.55|6.49|6.46|6.54|6.61|6.43|6.6|6.6|6.5|6.5|6.42|6.63|6.56|6.53|6.68|6.68|6.6|6.67|6.87|6.95|6.95|6.85|6.92|6.9|6.76|6.67|6.68|6.67|6.8|6.75|6.73|6.83|6.85|6.96|6.93|6.78|6.84|6.58|6.66|6.58|6.67|6.81|7.1|7.07|6.63|6.7|6.84|7.1|7.16|7.11|7.13|7.02|6.83|6.91|6.85|6.61|6.3|6.28|6.34|6.33|||6.44|6.36|6.27|6.22|6.17|6.08|6.14|6.1|6.01|6.1|6.2|6.18|6.22|6.16|6.2|6.24|6.3|6.07|6|6|6.05|5.96|5.94|6.01|6.04|6.11|6.06|6|6.01|6.08|6.13|6.13|6.09|6.09|5.96|5.72||||5.65|5.52|5.54|5.66|5.7|5.79|5.78|5.78|5.76|5.84|5.79|5.84|5.84|5.85|5.87|6.04|6.04|5.93||5.89|5.78|5.8
07071|942820|/equities/cecep-w-p|SHANGHAICOMP|3.92|3.93|3.96|3.81|3.63|3.4|3.49|3.49|3.56|3.64|3.67|3.5|3.56|3.51|3.32|3.38|3.51|3.54|3.35|3.18|3.27||||||3.22|3.12|3.03|3.25|3.57|3.69|3.82|3.43|3.43|3.67|3.58|3.53|3.46|3.32|3.26|3.21|3.33|3.5|3.44|3.42|3.51|3.55|3.71|3.92|3.84|3.55|3.53|3.46||3.21|3.21|3.22|3.41|3.05|3.03|2.79|2.78|2.81|2.77|2.7|2.73|2.7|2.72|2.66|2.69|2.73|2.76|2.76|2.8|2.83|2.85|2.83|2.85|2.87|2.8|2.8|2.78|2.76|2.74|2.75|2.73|2.73|2.74|2.72|2.75|2.76|2.81|2.84|2.79|2.79|2.78|2.71|2.69|2.71|2.75|2.74|2.77|2.75|2.78|2.81|2.85|2.88|2.9|2.95|2.98|2.92|2.96|2.92|2.86|||||||2.67|2.66|2.66|2.64|2.73|2.81|2.81|2.87|2.81|2.8|2.88|2.92|2.97|2.87|2.84|2.92|2.67|2.69|2.75|2.77|2.76|2.79|2.84|2.8|2.75|2.81|2.87|2.86|2.91|2.97|2.98|3.03|2.95|2.9|2.93|2.89|3.06|3.06|3.04|3.06|3.14|3.22|3.2|3.09|2.56|2.43|2.43|2.44|2.48|2.47|2.52|2.53|2.4|2.37|2.41|2.5|2.53|2.52|2.52|2.54|2.32|2.34|2.27|2.17|2.12|2.1|2.11|2.1|||2.12|2.12|2.17|2.16|2.15|2.14|2.13|2.12|2.1|2.12|2.13|2.14|2.15|2.14|2.14|2.16|2.16|2.13|2.12|2.13|2.15|2.17|2.16|2.16|2.17|2.17|2.18|2.17|2.18|2.18|2.2|2.2|2.22|2.23|2.22|2.2||||2.18|2.17|2.15|2.18|2.18|2.2|2.17|2.18|2.21|2.21|2.19|2.18|2.16|2.16|2.17|2.2|2.17|2.18||2.16|2.14|2.13
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|15.8|14.32|14.11|14.36|14.32|15.01|14|12.73|11.57|10.52|9.05|8.9|8.76|9.16|8.69|8.66|8.58|8.55|8.51|8.41|8.4||||||8.12|7.97|8.02|8.11|8.03|8.28|8.18|8.2|8.23|8.23|8.12|8.1|8|8.1|8.16|8.23|8.1|7.9|7.74|7.86|7.88|7.99|7.94|8.02|7.98|8.2|8.2|8.25||8.21|8.21|8.19|8.14|8.43|8.44|8.75|8.75|9|9.08|8.94|9.14|9.2|9.17|9.22|9.36|9.4|9.55|9.6|9.69|9.69|9.66|9.52|9.54|9.51|9.5|9.54|9.52|9.41|9.44|9.55|9.61|9.61|9.53|9.48|9.48|9.41|9.44|9.31|9.26|9.27|9.24|9.28|9.25|9.26|9.46|9.22|9.17|9.28|9.35|9.4|9.5|9.57|9.61|9.56|9.43|9.59|9.68|9.88|9.37|||||||9.25|9.18|9.2|9.39|9.36|9.59|9.62|9.8|9.7|9.74|9.5|9.41|9.47|9.32|9.45|9.94|10.17|10.11|10.34|10.17|10.2|9.75|9.7|9.48|9.35|9.44|9.62|9.51|9.53|9.54|9.65|9.66|9.61|9.51|9.57|9.38|9.54|9.4|9.4|9.62|9.69|9.58|9.44|9.32|9.36|9.22|9.26|9.22|9.4|9.62|9.69|9.54|9.39|9.27|9.36|9.54|9.68|9.81|9.7|9.52|9.39|9.36|9.24|9.2|9.11|9|8.94|8.74|||8.97|9.02|9.02|8.95|8.9|8.92|8.96|9|8.94|9.04|9.15|9.16|9.17|9.12|9.16|9.24|9.23|9.2|9.1|9.1|9.09|8.97|8.91|8.87|9.13|9.13|9.2|9.22|9.24|9.28|9.4|9.42|9.76|9.72|9.91|10.05||||9.94|9.87|9.46|9.69|9.96|9.69|9.56|9.35|9.37|9.28|9.21|9.16|9.07|8.92|8.95|9.09|8.91|8.77||8.65|8.58|8.62
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|4.46|4.46|4.44|4.43|4.42|4.39|4.39|4.38|4.62|4.56|4.56|4.55|4.55|4.58|4.58|4.65|4.65|4.67|4.72|4.49|4.46||||||4.39|4.32|4.32|4.38|4.28|4.49|4.47|4.64|5.07|5.1|5.23|5.25|5.3|5.4|5.71|5.69|5.7|5.63|5.63|5.69|5.72|6.01|6.06|6.08|6.24|6.87|7.47|7.48||6.53|5.81|6.17|5.5|5.08|5.07|5.12|5.08|5.2|5.21|5.1|5.15|5.15|5.15|5.12|5.3|5.37|5.49|5.5|5.56|5.59|5.54|5.38|5.45|5.33|5.3|5.32|5.38|5.36|5.34|5.31|5.31|5.28|5.26|5.2|5.22|5.25|5.3|5.28|5.22|5.21|5.14|5.1|5.08|5.12|5.28|5.28|5.28|5.3|5.45|5.44|5.44|5.44|5.48|5.5|5.53|5.56|5.63|5.53|5.45|||||||5.35|5.53|5.52|5.47|5.49|5.55|5.47|5.54|5.32|5.31|5.3|5.29|5.3|5.25|5.29|5.51|5.48|5.5|5.55|5.64|5.67|5.67|5.75|5.61|5.65|5.65|5.79|5.81|5.86|5.83|5.92|5.98|5.95|5.73|5.73|5.6|5.75|5.82|5.77|5.88|5.86|6.01|6.09|5.59|5.62|5.49|5.47|5.43|5.5|5.73|5.89|5.89|5.67|5.48|5.87|5.96|6.15|6.18|5.99|6|5.9|5.7|5.65|5.21|4.81|4.68|4.62|4.6|||4.77|4.77|4.73|4.63|4.59|4.58|4.65|4.56|4.5|4.58|4.65|4.68|4.66|4.64|4.67|4.69|4.71|4.63|4.52|4.49|4.47|4.53|4.5|4.5|4.59|4.62|4.65|4.62|4.66|4.66|4.71|4.69|4.76|4.7|4.7|4.62||||4.61|4.55|4.52|4.61|4.61|4.77|4.77|4.8|4.91|4.91|4.86|4.9|4.89|4.85|4.88|5.02|4.93|4.9||4.81|4.77|4.84
07074|942815|/equities/e-china-comp|SHANGHAICOMP||||||||||18.3308|18.2923|18.2692|18.2769|18.3154|17.8462|18.0385|17.8154|17.7692|17.7539|17.2|17.1615||||||16.8615|16.6154|16.7154|16.9846|17.3308|17.9692|18.9154|18.8615|18.6923|19.0846|19.1692|19.1769|20|20.1615|20.7462|20.7308|21.0769|20.4462|20.2769|20.1692|20.1539|20.4077|20.6539|20.3308|20.1539|20.8462|20.9308|20.6231||20.1|19.9385|19.5615|19.5077|19.6462|18.9692|18.2077|18.2154|17.9385|18.0539|18.0462|18.3539|18.8077|18.7692|18.6385|18.4615|18.6154|18.9923|18.5385|18.5154|18.5|18.3539|18.1077|17.7154|17.8385|17.8846|18.0462|18.3539|18.2539|18.2539|17.9308|18|18.0308|18.1846|18.4846|18.6154|18.6769|18.9615|18.9615|18.8154|18.6|18.5385|18.1231|17.6769|17.6077|17.6|17.9077|18.1692|18.1923|18.4846|18.5462|18.6615|18.8308|19.0846|18.9462|19.5692|19.6231|19.4|19.3|18.8385|||||||18.4615|18.4615|18.4615|18.7385|19.0385|19.3077|19.4|19.6769|19.6077|19.4769|19.3846|19.6385|19.2692|18.8769|18.9154|19.6154|20.9692|20.9846|21.2385|21.7|21.8462|21.6539|22.1308|22.0923|21.2231|21.7615|22.3385|22.2385|22.1539|22.5385|22.0154|22.3846|22.1231|21.7308|21.9231|21.7308|22.5385|23.3615|23.1769|21.9|22|21.9154|21.6154|20.2308|20.4077|19.7769|19.4231|19.5539|20|20.9846|20.0615|20.0154|19.9692|20|20.5462|20.7539|21.1923|21.2923|21.0692|20.4692|19.7692|19.7154|19.2385|19.0462|18.7846|18.4077|17.2308|16.9615|||17.7231|17.6769|17.7769|17.6462|17.5|17.4462|17.7385|17.6154|17.9385|18.2308|18.2462|18.1615|18.2308|18|17.9539|18.1769|18.1|17.7|17.4615|17.0923|17.4462|22.47|21.9|22.22|22.65|23.51|23.43|22.66|23|23.08|23|22.7|23.01|23.07|22.68|21.56||||21.25|20.88|20.49|21.55|21.98|22.76|22.89|22.77|22.42|22.55|22.05|22.43|22.28|22.05|22.52|22.95|22.51|22.31||21.73|21.44|21.55
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|8.52|8.58|8.42|8.32|8.4|8.33|8.34|8.44|8.72|8.6|8.62|8.51|8.36|8.39|8.4|8.45|8.47|8.43|8.56|8.18|7.9||||||7.82|7.62|7.58|7.75|7.7|8.05|8.09|8.11|8.04|8.3|8.44|8.5|8.73|8.82|8.86|8.99|9.13|9.06|8.8|8.6|8.65|8.85|8.91|9.06|9.22|9.65|10.07|10.32||10.24|10.08|10.23|10.33|10.72|11|11.58|11.85|11.81|11.91|11.79|11.75|12.02|11.35|11.7|12.35|12.35|12.11|12.38|12.12|11.82|12.79|12.71|12.86|11.55|11.63|11.68|11.87|11.07|10.94|10.8|10.85|11|10.5|10.73|10.9|11.11|12.34|13.16|11.64|10.38|10.3|10.63|10.57|10.69|10.73|10.93|11.1|10.9|11.09|11.41|11.46|11.6|11.51|11.21|11.2|10.71|10.58|10.18|9.53|||||||9.49|9.48|9.46|9.51|9.51|9.86|10|10.26|10.32|10.28|9.99|9.68|9.61|9.2|9.28|9.8|9.69|9.82|9.57|9.47|9.41|9.22|9.34|9.33|9.21|9.29|9.15|9.11|9.17|9.08|9.2|9.21|9.25|9.17|9.07|8.9|9.08|9.04|8.94|9.02|9.17|9.16|9.19|9.05|9.05|8.9|8.82|8.62|8.75|8.8|9.06|9.04|8.76|8.6|8.6|8.95|9.03|8.95|8.89|8.91|8.77|8.8|8.66|8.46|8.33|8.25|8.26|8.21|||8.42|8.42|8.41|8.37|8.4|8.35|8.41|8.36|8.22|8.31|8.36|8.45|8.67|8.88|9.45|9.4|9.1|9|8.61|8.48|8.38|8.12|7.89|7.92|8.12|8.15|8.16|8.07|8.13|8.15|9.01|8.9|8.85|8.69|8.52|8.4||||8.36|8.12|8.2|8.5|8.8|8.89|8.82|8.69|8.63|8.61|8.63|8.69|8.69|8.51|8.62|8.8|8.72|8.73||8.34|8.21|8.28
07076|100815|/equities/eurasia-group|SHANGHAICOMP|13.34|13.36|13.22|13.1|13|13.04|13.04|13.11|13.41|13.36|13.34|13.27|13.26|13.33|13.22|13.32|13.22|13.3|13.37|13.1|13.02||||||12.86|12.91|12.79|12.7|12.66|12.75|12.74|12.47|12.92|13.06|13.01|12.99|13.01|13.14|13.31|13.39|13.25|13.22|13.2|13.1|13.06|13.07|13.05|13.06|13.23|13.49|13.66|13.66||13.41|13.36|13.32|13.25|13.33|13.34|13.6|13.61|13.67|13.8|13.71|13.76|13.7|13.55|13.4|13.71|13.77|14.35|14.34|14.37|14.33|14.4|14.76|15.01|14.85|14.82|14.85|15.07|15.1|15.05|15.01|15.07|15.06|15.08|14.83|14.96|14.94|14.95|15.02|14.75|14.9|14.79|14.74|14.61|14.8|15.11|15.13|15.34|15.5|15.61|15.55|15.6|15.55|15.6|15.62|15.68|15.76|15.94|15.75|15.53|||||||15.38|15.37|15.4|15.3|15.39|15.66|15.66|15.92|15.82|15.66|15.64|15.58|15.57|15.39|15.52|15.65|15.62|15.52|15.78|16.21|16.32|16.43|16.65|16.41|16.3|16.45|17|17|17.18|17.15|17.39|17.57|17.51|17.36|17.5|17.29|17.93|17.85|17.5|17.56|17.56|17.81|17.89|17.88|17.7|17.14|17|16.88|17.52|18.94|18.81|19.91|17.61|16.61|16.88|17.1|17.68|18.02|17.8|17.44|17.13|17.33|16.81|17.01|15.78|15.23|15.38|15.19|||15.52|15.52|15.72|15.87|15.68|15.78|15.96|16.01|15.76|15.07|15.14|15.06|14.95|15.12|15.51|15.46|15.65|15.48|14.91|14.97|14.69|14.61|14.51|14.57|14.51|14.32|14.4|14.36|14.45|14.35|14.22|14.24|14.34|14.3|14.29|14.22||||14.1|14.33|14.45|14.77|14.76|14.88|14.75|14.79|14.82|14.92|14.85|14.92|14.85|14.84|14.85|15.04|14.93|14.89||14.78|14.77|14.81
07077|942824|/equities/changbaishan|SHANGHAICOMP|8.62|8.6|8.53|8.36|8.15|8|8.01|7.76|7.7|7.96|8.02|8.05|8.04|7.98|7.92|7.98|8.09|7.93|7.98|7.83|7.73||||||7.56|7.51|7.38|7.21|7.2|7.15|7.18|7.15|7.34|7.33|7.33|7.38|7.51|7.69|7.7|7.79|7.3|7.17|7.07|6.98|7|7.19|7.23|7.3|7.36|7.7|7.78|7.75||7.68|7.59|7.5|7.55|7.7|8.01|8.11|8.17|8.23|8.38|8.51|8.47|8.55|8.16|8.15|8.1|8.15|8.33|8.4|8.35|8.4|8.39|8.31|8.22|8.06|8.12|8.14|8.2|8.2|8.23|8.32|8.14|8.05|7.93|7.83|7.73|7.7|7.79|7.62|7.55|7.55|7.44|7.4|7.35|7.62|7.68|7.68|7.72|7.72|7.82|8.13|8.13|8.14|8.16|8.08|8.09|8.23|8.3|8.31|8.22|||||||8.23|8.27|8.37|8.55|8.59|8.88|8.99|9.3|8.76|8.71|8.62|8.58|8.48|8.56|8.56|9.02|9.13|9.18|9.01|9.19|9|8.8|8.72|8.61|8.48|8.55|8.63|8.56|8.55|8.48|8.58|8.66|8.6|8.47|8.51|8.35|8.49|8.38|8.3|8.36|8.36|8.4|8.37|8.21|8.23|8.09|8.1|8.01|8.18|8.2|8.45|8.48|8.5|8.14|8.32|8.75|8.28|8.26|8.27|8.28|8.11|8.17|7.96|7.85|7.72|7.68|7.66|7.62|||7.64|7.7|7.69|7.67|7.61|7.64|7.65|7.6|7.61|7.66|7.72|7.7|7.61|7.99|8.3|8.07|7.86|7.8|7.73|7.57|7.4|7.4|7.32|7.33|7.45|7.47|7.55|7.55|7.64|7.66|7.68|7.71|7.72|7.79|7.75|7.62||||7.63|7.46|7.11|7.81|7.87|7.85|7.73|7.78|7.76|7.82|7.86|7.95|7.98|7.99|8.13|8.25|8.1|8.05||7.86|7.7|7.73
07078|100856|/equities/faway-auto|SHANGHAICOMP|9.84|9.92|9.88|9.66|9.6|9.3|9.35|9.26|9.65|9.55|9.54|9.53|9.52|9.35|9.23|9.33|9.4|9.46|9.6|9.15|9.1||||||8.91|8.6|8.56|8.67|8.76|9|8.9|8.65|8.68|9.02|9.01|8.98|8.99|9.23|9.47|9.31|9.34|9.21|9.19|9.15|9.17|9.16|9.26|9.26|9.34|9.63|9.69|9.9||9.72|9.64|9.64|9.63|9.9|9.97|9.92|9.91|10.2|10.16|10.01|9.98|10.14|9.96|10|10.35|10.42|10.8|10.75|10.96|10.96|11.06|10.97|11.03|11.11|11.14|11.6|11.7|11.73|11.2|11.16|11.38|11.41|11.1|11.06|11|11.3|11.65|11.9|12.01|12.07|12.06|11.76|11.66|11.59|11.07|11.09|10.88|10.58|10.64|10.6|10.82|10.71|10.72|10.8|10.97|10.99|10.76|10.57|10.28|||||||10.08|10.22|10.12|10.07|10.25|10.52|10.52|10.8|10.7|10.32|10.28|10.21|10.1|10.29|10.32|10.6|10.76|10.78|10.78|10.98|11.11|11.06|11.05|10.61|10.78|10.71|10.9|10.86|10.94|11.02|11.29|11.71|11.67|11.36|11.42|10.46|10.82|10.71|10.61|10.7|10.52|10.39|9.86|9.01|9.05|8.87|8.91|9.02|9.18|9.65|9.96|9.85|9.12|8.95|9.05|9.49|9.7|9.7|9.29|9.18|8.95|8.91|8.71|8.41|8.3|8.21|8.15|8.13|||8.42|11.08|11.11|10.91|11|11.2|11.07|11.01|11.13|11.28|11.19|11.38|11.36|11.44|11.32|11.28|11.17|10.81|10.56|10.57|10.43|10.44|10.48|10.46|10.44|10.22|10.2|10.12|10.04|10.05|9.96|9.99|9.93|9.73|9.5|9.32||||9.26|9.08|9.01|9.38|9.47|10.1|10|9.98|10.13|10.1|10.07|10.15|10.17|10.13|10.33|10.51|10.44|10.29||10.13|10.03|10.14
07079|100543|/equities/changchun-gas|SHANGHAICOMP|4.9|5|4.98|5.1|4.98|4.81|4.8|4.76|5.24|4.94|4.75|4.61|4.65|4.55|4.51|4.63|4.66|4.7|4.78|4.55|4.46||||||4.39|4.37|4.38|4.51|4.62|4.86|4.97|5.06|5.05|5.32|5.44|5.51|5.59|5.74|5.98|5.97|6.08|6.13|6.03|6.31|6.4|6.62|6.77|7.22|7.45|7.68|7.88|8.21||8.63|7.78|7.77|7.66|6.72|5.68|5.56|5.59|5.51|5.42|5.16|5.2|5.6|5.66|5.42|5.53|5.32|5.3|5.23|5.4|4.67|4.64|4.54|4.58|4.56|4.63|4.74|4.96|5|4.76|4.74|4.84|4.82|4.61|4.55|4.54|4.34|4.4|4.4|4.37|4.37|4.36|4.33|4.21|4.26|4.4|4.59|4.52|4.66|4.74|4.83|4.66|4.65|4.67|4.81|4.64|4.46|4.6|4.3|4.03|||||||3.99|4.03|4.07|4.13|4.11|4.13|4.11|4.15|4.11|4.1|4.11|4.09|4.13|4.08|4.11|4.17|4.14|4.17|4.11|4.16|4.16|4.15|4.17|4.14|4.11|4.12|4.2|4.22|4.25|4.21|4.28|4.3|4.31|4.21|4.19|4.12|4.14|4.14|4.14|4.2|4.19|4.23|4.2|4.12|4.14|4.1|4.09|4.03|4.05|4.08|4.14|4.14|4.06|3.99|4.01|4.13|4.18|4.09|4.1|4.08|4.01|4.02|3.94|3.83|3.79|3.78|3.78|3.77|||3.77|3.78|3.8|3.81|3.78|3.77|3.8|3.75|3.77|3.85|3.83|3.86|3.9|3.9|3.91|3.92|3.98|3.86|4.25|4.22|4.03|3.96|3.7|3.61|3.64|3.66|3.67|3.67|3.68|3.67|3.68|3.71|3.69|3.68|3.66|3.61||||3.61|3.61|3.61|3.81|3.86|3.91|3.87|3.88|3.9|3.91|3.9|3.92|3.91|3.88|3.9|3.98|3.93|3.93||3.89|3.83|3.88
07080|100389|/equities/yidong|SHANGHAICOMP|12.99|12.96|12.8|12.8|12.92|12.83|12.89|12.67|13.05|13|13.07|12.9|12.9|12.84|12.66|12.85|12.9|12.84|12.86|12.48|12.32||||||12.16|11.81|11.84|12.06|12.48|12.45|12.65|12.64|12.51|12.53|12.49|12.35|12.55|13.13|13.25|13.24|13.33|13.28|13.13|13.11|13.46|13.18|13.07|13.06|13.26|14.23|14.59|14.5||14.06|14.12|14.19|14.1|13.96|13.92|13.84|13.88|14.01|14.02|13.68|13.93|14.15|13.78|13.91|14.3|14.72|14.95|15.01|15.38|15.5|15.73|15.49|15.46|15.42|15.39|15.37|15.45|15.37|15.4|14.73|14.59|14.68|14.56|14.42|14.57|14.79|14.95|15.2|15.26|15.22|15.11|15.17|14.49|14.64|14.65|14.73|14.55|14.06|14.33|13.96|14.19|14.22|14.54|14.2|14.51|14.49|14.54|14.44|14.19|||||||13.96|13.79|13.68|13.8|13.88|14.39|14.4|14.64|14.53|14.37|14.22|14.49|14.45|14|14.05|14.78|15.04|15.19|15.66|15.72|15.96|15.85|15.47|15.22|15.05|15.2|15.26|15.19|15.06|15.03|15.35|15.58|15.41|15.1|15.2|15.03|15.8|16.22|15.66|15.66|15.17|15.55|15.7|15.58|15.7|15.52|15.85|16.18|16.4|15.75|15.16|15.22|15.43|14.87|14.86|15.1|15.5|15.15|14.85|15.01|14.03|14.12|13.85|13.49|13.24|13.2|13.26|13.22|||13.46|13.53|13.45|13.43|13.58|13.51|13.01|12.95|12.8|12.99|13|13.01|13.06|13.04|13.25|13.3|13.51|13.3|13.2|13.14|13.11|12.84|12.75|12.89|13.01|13.2|13.82|13.95|14.13|14.08|14.05|14.01|13.51|13.49|13.46|12.92||||12.8|12.57|12.56|13.9|14.11|13.5|13.22|13.1|12.79|13.09|13.26|12.91|12.8|12.6|12.4|12.82|11.34|11.26||11.03|10.96|10.95
07081|100652|/equities/jinggong-steel|SHANGHAICOMP|5.5|5.62|5.6|5.65|5.58|5.63|5.3|5.61|5.58|5.3|5.21|5.13|5.12|5.06|5.28|5.48|5.46|5.63|5.65|5.33|5.27||||||5.38|4.9|4.82|4.95|4.85|5.12|5.06|4.79|4.78|4.88|4.84|4.85|4.98|5.18|5.25|5.21|5.23|5.3|5.24|5.21|4.98|4.94|4.95|4.49|4.63|4.68|4.6|4.46||4.41|4.41|4.41|4.43|4.3|4.45|4.61|5|5.16|5.21|5.16|5.23|5.16|5.23|5.25|5.29|5.38|5.4|5.41|5.27|5.25|5.28|5.23|5.23|5.21|5.24|5.23|5.33|5.27|5.34|5.38|5.46|5.54|5.41|5.45|5.43|5.2|5.23|5.35|5.3|5.22|5.15|5.16|5.14|5.2|5.34|5.36|5.45|5.38|5.6|5.85|6|6.05|5.89|5.9|5.58|5.72|5.6|5.48|5.35|||||||5.18|5.21|5.18|5.15|5.4|5.76|5.8|5.98|5.85|5.82|5.68|5.8|5.68|5.45|5.51|5.6|5.66|5.61|5.8|6.05|6.16|6.35|6.57|6.45|6.28|6.33|6.88|6.85|6.86|6.81|7.01|6.67|6.11|5.68|5.63|5.5|5.91|5.89|5.78|5.71|5.55|5.3|4.95|4.76|4.55|4.33|4.17|4.12|4.11|4.2|4.41|4.48|4.07|4.01|4.01|4.07|4.05|3.95|3.99|4.04|3.83|3.9|3.72|3.64|3.47|3.42|3.31|3.26|||3.25|3.29|3.35|3.33|3.33|3.26|3.2|3.18|3.16|3.23|3.3|3.32|3.28|3.25|3.31|3.34|3.34|3.35|3.29|3.15|3.15|3.13|3.08|3.16|3.26|3.26|3.32|3.23|3.29|3.33|3.35|3.37|3.43|3.47|3.44|3.48||||3.38|3.32|3.25|3.5|3.6|3.71|3.72|3.7|3.7|3.67|3.61|3.64|3.83|3.79|3.85|3.97|3.92|3.86||3.77|3.7|3.78
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|5.27|5.27|5.28|5.24|5.21|5.17|5.16|5.16|5.26|5.23|5.22|5.2|5.18|5.17|5.14|5.17|5.19|5.21|5.19|5.09|5.07||||||5.03|5.01|4.97|4.93|4.91|5.05|5.07|5.07|5.06|5.1|5.05|5.04|5.07|5.11|5.17|5.17|5.17|5.18|5.15|5.08|5.05|5.09|5.08|5.14|5.15|5.24|5.26|5.26||5.27|5.25|5.21|5.2|5.16|5.19|5.22|5.21|5.25|5.27|5.24|5.25|5.22|5.21|5.26|5.37|5.38|5.52|5.53|5.67|5.67|5.66|5.65|5.66|5.63|5.58|5.62|5.66|5.61|5.57|5.55|5.55|5.55|5.47|5.42|5.4|5.4|5.44|5.42|5.39|5.37|5.32|5.3|5.28|5.37|5.53|5.46|5.56|5.54|5.63|5.58|5.59|5.54|5.55|5.61|5.6|5.6|5.62|5.62|5.53|||||||5.43|5.5|5.47|5.45|5.53|5.66|5.64|5.73|5.68|5.65|5.63|5.66|5.64|5.66|5.66|5.81|5.74|5.74|5.71|5.81|5.78|5.8|5.88|5.72|5.7|5.71|5.54|5.56|5.55|5.54|5.57|5.62|5.56|5.5|5.45|5.37|5.42|5.44|5.38|5.44|5.42|5.54|5.48|5.37|5.36|5.23|5.29|5.25|5.27|5.36|5.53|5.52|5.38|5.33|5.39|5.56|5.56|5.53|5.52|5.52|5.45|5.48|5.37|5.24|5.1|5.07|5.07|5.05|||5.16|5.35|5.41|5.44|5.46|5.39|5.38|5.35|5.19|5.26|5.3|5.29|5.3|5.33|5.29|5.31|5.34|5.32|5.26|5.19|5.17|5.17|5.13|5.17|5.19|5.19|5.22|5.18|5.2|5.2|5.25|5.21|5.23|5.23|5.21|5.14||||5.11|4.97|4.96|5.13|5.12|5.19|5.15|5.15|5.22|5.23|5.16|5.2|5.18|5.15|5.23|5.31|5.28|5.27||5.21|5.2|5.22
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|11.23|11.39|11.4|11.31|11.41|11.16|11.25|11.15|11.69|11.67|11.67|11.52|11.44|11.35|11|11.15|11.28|11.44|11.55|11.17|10.91||||||10.8|10.54|10.46|10.44|10.7|11.13|11.35|11.8|11.94|12.11|12.16|12.25|12.5|12.08|12.18|12.22|12.2|12.01|11.91|11.8|12.11|12.22|12.3|12.89|13.05|13.16|13.58|14.07||13.31|13.03|13.09|13.23|12.72|12.86|13.28|13.6|13.66|13.67|13.39|13.45|14.45|14.36|14.31|14.21|14.41|14.18|14.2|14.4|14.33|14.57|14.61|14.73|14.76|15.2|16.51|16.78|16.55|15.57|15.6|15.52|15.74|15.33|15.79|15.34|15.49|15.9|16.23|16.05|16.5|15.7|15.56|15.7|15.63|15.6|15.25|14.97|14.5|14.28|14.16|14.28|13.81|13.77|13.85|14.17|14.23|13.89|13.85|13.38|||||||13.06|13|12.85|13.58|13.78|14.2|14.42|15.12|14.68|14.3|14.15|13.93|13.81|13.71|13.76|14.24|14.11|14.58|14.8|15.6|15.95|15.51|15.28|14.95|14.64|14.56|15.03|14.7|15.42|15.15|15.66|15.8|14.77|14.08|15.21|14.08|14.5|13.65|12.59|11.9|12.07|12.13|12.1|11.88|11.93|11.9|11.5|11.4|11.75|12.41|12.84|12.81|12.27|12.16|12.15|12.6|13.14|13.93|13.77|12.54|12.4|12.52|12.14|12|11.4|11.6|11.36|11.31|||11.53|11.7|11.96|11.72|11.65|11.64|11.74|11.6|12.02|12.46|12.4|12.23|11.46|11.3|11.06|11.05|11.18|10.59|10.57|10.56|10.82|10.3|10.25|10.4|10.8|11.03|11.08|11.12|11.62|11.65|11.82|11.79|11.55|11.4|11.2|10.85||||10.71|10.27|10.33|10.71|10.96|11.27|11.26|11.31|11.45|11.58|11.62|11.83|11.72|11.46|11.8|12.69|12.95|12.86||12.81|12.57|12.77
07084|100684|/equities/changyuan|SHANGHAICOMP|5.35|5.3|5.36|5.34|5.3|5.23|5.25|5.19|5.43|5.52|5.55|5.6|5.56|5.52|5.47|5.56|5.53|5.67|5.6|5.52|5.35||||||5.36|5.85|5.75|5.79|5.71|5.79|5.85|5.84|5.9|6.14|6.06|6.06|6.24|6.29|6.06|5.92|5.91|5.88|5.65|5.65|5.65|5.61|5.67|5.92|6.03|6.1|6.25|6.36||6.36|6.35|6.38|6.65|6.31|6.4|6.58|6.48|6.39|6.37|6.25|6.31|6.36|6.32|6.3|6.42|6.45|6.67|6.71|6.75|6.81|6.91|6.75|6.77|6.8|6.76|6.84|6.65|6.6|6.49|6.44|6.41|6.1|6.21|6.21|6.25|6.29|6.43|6.38|6.35|6.34|6.28|6.27|6.19|6.16|6.34|6.46|6.39|6.3|6.57|6.65|6.7|6.58|6.63|6.61|6.69|6.76|6.83|6.93|6.87|||||||6.66|6.76|6.68|6.5|6.5|6.68|6.76|6.9|6.51|6.43|6.42|6.43|6.27|6.1|6.1|6.2|6.39|6.51|6.36|6.52|6.57|6.6|6.95|6.94|7.2|7|7.15|6.96|6.88|6.84|6.95|7.12|6.76|6.56|6.77|6.62|6.9|6.83|7.29|7.28|6.91|6.43|6.33|6.25|6.28|6.21|6.1|6.01|6.16|6.26|6.42|6.28|5.95|5.65|5.6|5.37|5.38|5.34|5.35|5.41|5.27|5.2|5.08|5.01|4.96|4.84|4.83|4.82|||4.76|4.82|4.89|4.87|4.86|4.9|4.89|4.77|4.72|4.83|4.81|4.85|4.89|4.9|4.91|4.91|5|4.98|4.8|4.76|4.84|4.87|4.86|4.85|4.9|4.72|4.72|4.67|4.6|4.63|4.63|4.69|4.93|5|5.04|4.92||||4.9|4.83|4.46|4.69|4.69|4.93|4.9|4.93|5.02|5.05|5.04|5.06|5.03|5.02|5.06|5.17|5.16|5.17||5.12|5.1|5.12
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|17.11|17.06|15.49|15.34|16.21|15.63|14.88|14.65|14.93|15.37|15.7|16.2|16.02|14.67|14.8|15|14.7|12.93|13.04|12.57|12.45||||||12.21|12.01|12.02|12.2|12.35|13.39|13.92|13.91|13.72|13.93|14.51|14.39|14.62|14.92|15.78|15.53|16.1|17.28|15.53|16.47|15.44|12.65|11.71|11.6|11.84|11.96|11.98|11.64||11.3|11.25|11.48|11.57|11.33|11.3|11.18|11.2|11.16|11.15|10.99|11.07|10.91|10.72|10.75|11.05|11.13|11.37|11.48|11.36|11.4|11.39|11.28|11.34|11.24|11.28|11.12|11.36|11.25|11.16|11.21|11.01|10.97|10.89|10.67|10.75|10.76|10.91|11|10.91|10.88|10.81|10.67|10.63|10.84|11.03|11.05|11.13|11.08|11.21|11.29|11.38|11.58|11.6|11.52|11.59|11.68|11.65|11.54|11.5|||||||11.3|11.23|11|11.3|11.39|11.73|11.8|12.06|11.98|11.86|11.9|12.03|12.02|11.8|11.9|12.4|12.4|12.46|12.65|12.89|12.85|12.95|12.92|12.36|12.2|12.26|12.75|12.79|12.95|12.95|13.15|13.12|13|12.13|12.2|12.03|12.55|12.53|12.39|12.41|12.27|12.35|12.15|11.83|11.87|11.78|11.91|11.68|11.88|11.78|11.8|11.86|11.33|11.2|11.31|11.69|11.88|11.85|11.75|11.77|11.33|11.29|11.03|10.83|10.7|10.72|10.81|10.76|||10.82|10.94|10.88|10.81|10.8|10.71|10.69|10.64|10.51|10.84|10.5|10.85|10.92|10.9|10.99|10.95|10.86|10.72|10.55|10.57|10.72|10.63|10.59|10.53|10.74|10.74|10.98|10.8|10.8|10.8|10.84|10.88|10.89|10.72|10.73|10.83||||10.61|10.51|10.3|10.99|11.05|11.27|11.14|11.14|11.33|10.87|10.77|10.73|10.73|10.67|10.8|11.08|10.96|10.84||10.66|10.56|10.6
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|81.5429|80.1072|78.3572|75.7143|73.2357|76.3215|76.7929|76.35|78.8072|78.1429|79.0357|79.4286|79.1786|80|78.5715|79.0072|79.5643|79.3715|81|78.5786|79.25||||||76.2143|79.5715|79.4072|81.2857|82|83.7286|85.3572|83.7858|84.2858|85.1286|84.5358|84.6429|84.5715|86.4357|87.55|87.8643|87.8572|86.8429|85.3572|84.9929|84.4357|85.0572|87.1643|84.4857|87.7858|91.2143|90.6929|88.7215||88.2143|86.4286|88.7786|89.2072|94.3215|100.8929|103.0572|103.7643|101.8643|103.05|96.4286|92.9857|94.5358|92.2929|91.25|90.7143|90.3572|92.1429|91.4358|86.3929|85.9286|86.1857|85.7715|85.6572|85.6143|85.9143|88.7143|90.4072|90.1572|89.0215|88.6643|88.7858|89.0572|90.9786|90|89.6786|91.1143|90.75|88.7143|87.2286|86.9072|86.2929|86.7929|85.4|84.4143|84|84.6429|84.6715|83.6929|84.6429|85.8572|87.6215|84.7643|84.4357|84.2|86.2858|85.9572|85.9715|85.3357|84.2929|||||||83.2143|83.7143|83.5857|86.65|87.5715|88.5643|88.5|88.9715|89.3572|88.5929|89.5358|88.0857|88.2286|87.6072|87.6429|88.2929|89.3715|90.1715|91.5572|96.2143|96.5286|95.0358|89.7286|86.4286|86.0358|86.9215|89.15|88.7357|89.8643|90.3572|93.2143|92.7143|91.8|91.5215|90.9643|90.3429|90.6572|90.9786|90.6429|90.7858|91.8786|92.0143|91.4643|90.8929|94.9929|94.5572|94.2|88.25|84.7858|83.2143|85.5857|86.2357|85.3|84.5572|84.2858|88.0572|90.1143|89.2357|89.5429|88.0786|87.1429|88.4643|85.8286|85.7215|84.2143|84.8572|83.8643|83.4429|||85.5072|85.7643|86.3643|86.4|87.7715|88.9286|88.6|87.2715|83.5429|85.45|84.2858|86.7715|87.5|87.45|92.2|98.7358|104.7572|79.3643|||||||||||||||||||||||||||||||||||||||||||
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|23.55|24.58|22|21.09|21.6|21.46|23.84|25.5|25.63|21.5|21.1|20.8|21.67|22.58|20.2|21.09|20.03|19.88|17.89|16.51|14.82||||||14.62|14.53|14.56|15.06|15.41|16.04|16.11|16.13|16.46|16.9|16.96|17.17|17.07|18.1|18.48|18.15|18.14|18.14|16.85|16.75|17.46|18.16|18.11|18.92|19.15|20.43|21.23|21.25||21.4|20.87|20.83|21.57|21.6|21.67|23.9|24.8|26.2|26.1|25.51|27.58|28.46|24.61|24.27|26.97|29.97|33.3|37|41.11|45.68|50.75|56.39|62.65|62.21|63|62.01|59.5|53|57.31|61.66|60.5|60.02|61.82|62.5|57.25|55.56|58.11|59.2|60.9|57.79|57.02|58.92|57.79|56.28|56.13|57.03|58.26|54.46|53.55|53.21|54.51|54.19|53.33|52.53|52.01|51|46.9|43.96|40.51|||||||40|40.36|39.36|39.68|38.67|37.58|38.25|41|44.22|43.05|39.54|36|38.84|40.59|40.43|40|40.92|42.2|41.03|42.13|42.13|42.9|40.7|39.52|39.5|39|37.59|36.6|36.3|34|36|35|31.96|30.9|30.3|29|27.5|27.2|26.95|26.66|28.23|28.08|28.16|28.27|28.13|27.75|27.78|27.07|26.8|27.36|26.98|26.91|27.75|25.85|26|26.78|27.97|27.26|27.5|27.9|27.62|26.62|25.5|27|26.56|29.51|31.7|31.57|||29.81|29.53|28.51|26.53|24.35|23.88|23.4|23.36|22.63|23.31|23.72|23.7|23.7|21.98|22.2|20.75|20.8|20.78|20.52|20.33|20.5|21.3|21.46|20.81|21.1|22.79|22.2|24.67|27.41|28.35|28.56|28.31|28.33|28.67|29.31|28.65||||27.83|27.56|26.51|28.06|28.86|29.6|29.9|30.83|30.63|28.94|28.53|28.06|27.56|26.51|26.2|26.6|24.8|25.5||26.1|25.38|24.27
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|16.4103|16.1987|15.8974|16.0769|16.2564|16.0641|16.0769|16.141|16.7628|16.6987|16.8718|16.7308|16.7051|16.7949|16.7308|16.9872|16.891|16.8077|16.9551|16.1154|16.0897||||||15.8782|15.8269|15.2115|14.9872|15.2949|16.2244|16.359|16.3333|16.4487|16.6731|16.3846|16.2756|16.3077|16.4551|16.859|16.859|16.9103|16.8013|16.0256|16.4423|16.0641|16.1538|16.4103|16.7244|17.1026|18.1795|18.0256|17.7885||17.6923|17.7949|17.75|17.6154|18.0577|18.1923|18.5192|18.5897|18.9103|19.641|19.7436|20.0192|19.8077|19.6346|19.5192|19.8526|20.2051|20.4679|21.0705|21.3077|21.8077|21.2308|21.0769|21.8141|21.2179|20.391|19.8077|20.032|19.7885|19.5064|19.4615|19.0962|19.141|19.4295|19.2308|19.4231|19.7564|20.4487|20.2949|19.6795|19.3462|19.4808|19.4744|18.75|19.0513|19.0449|19.0577|19.2692|18.8013|19.0128|18.9167|18.8333|18.1731|18.2436|18.0256|18.141|18.2692|18.5128|18.109|17.6474|||||||17.5705|17.7436|17.8269|17.891|17.8846|17.9487|18.0192|18.4231|17.8462|17.5449|17.5769|18.141|18.3269|18.032|18.0962|18.4615|19.2885|19.4551|18.8397|19.141|19.5256|19.1667|19.359|18.9487|18.7051|18.8333|19.2308|18.0128|18.3397|18.3846|19.3013|18.2756|18.0449|17.7628|17.9872|17.9487|18.6538|18.6218|18.4551|18.859|18.9359|19.1859|19.1603|18.4744|18.3654|18.1282|18.2692|18.3333|19.0385|19.1538|19.8077|19.2372|18.782|18.6667|19.032|19.6154|20.2179|20.4936|19.5513|19.2179|18.782|19.1667|18.5962|18.2308|18.1282|18.2051|17.391|17.3205|||17.6923|17.7692|18.0192|17.7115|17.6026|17.5449|16.9936|16.859|17.0513|17.6282|17.5962|17.6026|17.7244|17.6346|17.5|17.4615|17.4936|16.7628|16.3141|16.3526|16.891|16.6346|16.5769|16.6667|17.3526|17.4808|17.5641|17.3141|17.0064|21.8583|22|22|22.3|22.1083|21.975|21.6667||||21.375|20.7667|20.05|20.8667|20.8417|21.25|20.85|20.85|20.9333|20.3667|20.0167|20.0667|19.7417|19.6833|20.4333|21.55|21.4833|21.5833||21.25|20.7833|20.8333
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|9.9|9.97|9.91|9.6|9.7|9.75|9.8|9.92|10.24|10.21|10.25|10.24|10.27|10.36|10.12|10.17|10.31|10.42|10.4|10.21|10.2||||||9.96|9.93|9.8|9.58|9.43|9.8|9.91|9.97|10.06|10.18|10.11|10|9.97|10.1|10.23|10.1|10.32|10.07|9.93|9.86|9.84|10.36|10.58|11|11.22|11.31|11.51|11.1||10.96|10.82|10.88|11.02|11.38|11.25|11.59|11.75|11.55|10.95|10.4|10.6|10.99|11.2|11.22|11.58|11.73|12.01|12.24|12.33|12.35|12.57|12.7|12.8|12.63|12.76|12.92|13.01|13.08|13.21|13.28|13.52|13.72|14.03|13.41|13.48|13.54|13.62|13.83|13.79|13.88|13.55|13.3|13.21|13.39|13.52|14.03|14.3|14.62|14.67|14.75|15.25|14.1|14.1|15.63|15.81|14.35|13.8|13.51|12.95|||||||12.58|12.72|12.7|12.75|13|13.51|13.5|13.85|14.08|13.81|13.64|14.05|14.51|14.51|14.95|15.26|15.08|15.32|15.29|15.52|15.37|17.08|17.17|17.03|16.43|17.42|16.51|16.18|15.88|14.5|14.65|13.68|13.56|13.12|13.34|13.15|13.79|13.7|13.45|13.38|12.5|12.35|12.02|11.27|11.11|11.03|10.8|10.39|10.31|10.65|10.67|10.68|10.72|10.06|11.1|11.06|10.83|10.81|10.74|10.76|10.53|10.7|10.59|10.57|10.6|10.46|10.43|10.56|||10.55|13.71|13.56|13.27|13.26|13.04|12.64|12.52|12.74|12.77|12.61|12.86|13.01|13.03|12.85|12.82|12.79|12.65|12.61|12.48|12.33|12.28|12.04|11.99|12.1|12.27|12.42|12.18|12.23|12.28|12.14|12.12|11.96|11.9|11.41|11.36||||11.38|10.7|11.2|11.5|11.56|11.72|11.64|11.76|11.78|11.81|11.62|11.78|11.79|11.6|11.86|12.13|11.97|11.92||11.6|11.41|11.34
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|9.4133|9.5051|9.6429|9.6429|9.6327|9.602|9.5918|9.1837|9.6174|9.6531|9.6174|9.4388|8.9031|8.6123|8.5969|8.6276|8.7041|8.6276|8.7194|8.3163|8.3163||||||7.9082|7.7857|7.7449|8.0408|8.2704|8.5816|8.4796|8.2857|8.3367|8.4541|8.8572|8.9082|8.6786|8.6735|9.2857|9.3214|9.4235|9.4643|9.2959|9.2449|9.398|9.199|9.3623|9.6123|9.4694|9.7245|10.1531|10.4439||10.1276|9.949|10.1123|10.1735|10.5204|10.3929|10.1582|10.1633|9.7143|9.7245|9.7041|9.9337|9.898|9.7959|9.7092|10.1633|10.0612|10.0612|10.102|10.2653|10.3725|10.4643|10.4082|10.3367|10.2551|10.3827|10.2194|10.1939|9.7041|9.4388|9.1837|9.5714|9.5|9.3776|9.4592|9.3367|10.102|11.2245|11.4184|11.352|11.2296|11.0357|10.8623|10.6633|10.9949|10.9745|11.0459|10.9796|10.9847|10.9643|11.0816|11.0204|10.949|11.0204|11.1684|11.0459|11.0612|11.2245|10.9388|10.4439|||||||10.3061|10.2806|10.2092|10.6378|10.8265|11.3316|11.4031|11.5765|11.6327|11.7245|10.7092|10.6123|10.6735|10.8572|11.0153|11.0561|10.7806|10.6531|10.6684|10.5969|10.6582|10.5663|10.8163|10.7449|10.7551|10.8163|11.3163|11.2755|11.551|11.5357|11.699|12.1735|11.6327|11.4337|11.5051|11.5255|12.1633|12.6123|12.5255|12.8061|12.6021|12.8061|12.2704|11.9388|11.898|11.5765|11.301|11.1276|11.4439|11.8367|12.5|11.6684|12.6123|12.7857|13.0663|13.0357|13.1123|13.4694|12.5408|12.1174|11.9949|11.7551|11.4796|11.5714|11.4694|11.4235|11.4592|11.4388|||11.4796|11.3674|11.7806|11.7806|12.2959|12.1735|12.1837|11.6888|11.5816|11.852|11.7857|11.7347|11.6837|11.7908|11.7143|11.5255|11.6123|11.5561|10.4388|10.1276|10.3061|9.9745|9.2755|13.0357|13.2214|13.3286|13.3071|13.3071|13.4|13.3286|13.3786|13.2857|13.25|13.0214|12.8714|12.2214||||12.3071|11.4429|11.1429|11.7857|12.7286|13.7214|13.5071|13.5429|13.2714|12.4714|12.2143|11.8|11.75|11.5286|11.9429|12.6286|12.7857|12.6214||12.2929|12.1571|12.2
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|187.37|183.08|182.77|180.78|195|181|178.38|163.31|171.9|178.01|181|185.83|189.85|187.61|186.1|192.5|192.24|188.5|188.58|195.75|200.01||||||206.26|213.45|206.01|205|210.1|211.25|208|210.31|211.52|212.18|214.6|213.5|212.55|207.3|196.51|186.05|186.22|176.3|180.51|187|186.83|197.22|201.88|203.08|196.01|196.88|198.55|197.01||196.47|189.05|183|182|183.98|183.63|186.97|189.66|188.6|187.2|193.39|195.2|194.7|190|187|179.2|180.5|177.8|186|188.01|185.55|188.46|187.37|187.17|190.09|188|193|196.37|196.3|197|186.67|191|195.08|193.17|195.56|192|191.26|187.69|189.5|187.5|186.27|179.51|172.66|171.49|161.26|161.16|160|152|145.51|149|156.03|157.57|154.75|155.22|158.19|157.76|157.74|154|150.03|145.45|||||||148.05|149.06|149.1|150.5|150.18|154.18|153.52|153.33|154|160.11|162.5|157|150.61|154.19|149.52|146.06|150.31|155|164.05|167.54|169.21|165.81|165.39|165|160.03|163.03|162.5|163|162.66|162.2|161.66|154.88|153.17|147.24|143.66|132.19|142.5|141.52|141.7|141.27|144.08|144.27|145|144.6|142.56|141.09|138.49|135.89|135.01|133.5|134.3|130.09|126.5|123|125.11|128.22|125.57|128.5|129|128.57|125.63|126.38|124.11|122.96|122.41|124.16|122.56|120.51|||120.5|118.63|118.93|117.5|117.01|116|116.47|114.3|116.6|116.73|113|110.03|111.22|113.01|112|107.5|105.09|110.27|108.62|107.8|109.5|110.08|107.56|108.59|109.5|108.3|110.5|108.52|108.09|109.42|108.32|109.55|107.22|104.02|101.31|98.03||||98.89|97.72|98.5|98.9|98.03|97.17|96.71|96.72|95|87.03|85.2|85.15|82.5|81.37|86.36|85.5|85.17|84.39||82.66|82.14|82.26
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|16.575|16.425|16.375|15.825|15|14.8167|14.2833|14.0417|14.9083|14.725|14.775|14.8417|14.6833|14.6333|13.4833|13.7333|13.7917|13.8333|14.0333|13.7167|13.5917||||||13.4833|13.3333|12.1667|11.6583|11.5167|11.8917|12.0667|12.0167|12|12.7167|12.75|12.6667|12.625|13.225|13.2583|13.0833|13.2333|13.1|12.8333|12.6583|12.6917|12.95|12.9|12.9583|13.3|13.7333|13.8167|13.575||13.5667|13.45|13.375|13.2667|13.525|13.6917|14.7167|14.75|15.1667|15.4083|15.25|15.6333|15.75|15.6167|15.5|15.8667|16.2667|16.2667|16.0833|16.0583|16.0417|15.9583|15.9083|15.9667|15.775|15.9583|16.0833|16.0917|16.525|16.6083|16.45|15.8667|15.7083|15.5|15.3583|15.3917|15.725|15.9917|15.875|15.7917|15.8167|15.6917|16.1833|16.0167|16.6333|17.9333|18.0417|17.6|17.6833|17.6917|17.3333|17.1583|17.1167|17.1583|17.1083|17.2|17.4917|17.5833|17.3917|17.3083|||||||16.9583|17.1667|17.075|17.65|18.0667|18|17.75|17.8667|17.5917|17.5|17.5667|17.7|17.3417|16.8917|16.9583|17.4583|18.1|18.1917|18.4167|18.7333|18.875|18.925|18.05|17.4667|17.3417|17.9583|17.75|17.4|17.5083|17.5083|17.8417|18.15|17.5167|17.175|17.2583|17.0917|17.5417|18.05|18.3083|18.5083|18.5417|18.525|19.15|18.875|18.4333|17.6917|18.1083|17.725|18.1667|18.1333|18.475|18.5083|16.4333|15.875|16.1333|16.775|17.225|17.45|16.875|16|15.6833|15.575|15.2667|15|14.8083|14.6667|14.775|14.6917|||14.6|14.7083|14.9|14.9|14.8583|14.6917|14.6583|14.575|14.475|14.7333|15.1083|15.05|15.0167|15.425|15.0833|14.8917|14.8|14.55|14.3|14.1667|14.275|14.2167|14.0417|14.15|14.3083|14.3583|14.3917|14.2333|14.5583|14.5417|14.5833|14.5|14.675|14.675|14.5833|14.425||||14.2583|14.025|13.7417|14.4167|14.6667|15.0833|14.85|15.025|15.55|16.0583|15.4667|15.675|15.5917|15.475|15.6|15.75|15.5583|15.4083||15.275|14.875|14.6667
07093|100973|/equities/b-ray-media|SHANGHAICOMP|4.04|4.01|3.96|3.97|3.99|3.92|4.03|3.9|4.08|3.99|3.99|4|3.99|4.05|3.99|4.03|4.12|4.06|4.06|3.93|3.9||||||3.86|3.85|3.8|3.76|3.75|3.82|3.81|3.84|3.82|3.9|3.65|3.62|3.52|3.58|3.61|3.64|3.67|3.68|3.68|3.55|3.59|3.65|3.68|3.71|3.8|3.86|3.77|3.84||3.81|3.74|3.7|3.53|3.47|3.43|3.56|3.61|3.64|3.64|3.63|3.71|3.71|3.68|3.65|3.8|3.83|3.95|3.94|3.98|3.94|3.94|3.93|3.91|3.85|3.84|3.87|3.88|3.88|3.85|3.87|3.85|3.83|3.77|3.72|3.76|3.74|3.8|3.82|3.78|3.77|3.74|3.74|3.76|3.72|3.84|3.87|3.85|3.84|3.95|3.99|4.03|4.03|4.04|4.04|4.1|4.11|4.12|4.11|4.03|||||||3.98|4.03|4.04|4.03|4.07|4.2|4.21|4.3|4.26|4.25|4.29|4.33|4.3|4.33|4.39|4.66|4.56|4.58|4.52|4.65|4.62|4.62|4.65|4.6|4.63|4.62|4.68|4.74|4.7|4.52|4.49|4.53|4.46|4.41|4.38|4.3|4.42|4.42|4.41|4.43|4.44|4.54|4.53|4.41|4.43|4.31|4.32|4.29|4.32|4.5|4.76|4.8|4.68|4.63|4.75|5.05|5.22|5.22|5.19|4.9|4.78|4.78|4.64|4.62|4.63|4.56|4.57|4.66|||4.73|4.68|4.68|4.65|4.71|4.79|4.84|4.9|4.65|4.76|4.72|4.45|4.43|4.5|4.54|4.26|4.28|4.31|4.2|4.1|4.12|4.12|4.08|4.37|4.3|4.28|4.01|3.97|3.99|4.01|3.98|3.99|3.98|3.93|3.93|3.85||||3.73|3.71|3.65|3.87|3.9|3.98|3.93|3.86|3.92|3.9|3.76|3.82|3.86|3.71|3.75|3.89|3.69|3.55||3.61|3.64|3.63
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|10.38|10.4|10.46|10.46|9.97|9.83|9.95|9.98|10.46|10.65|10.3|10.05|10.03|10.09|10.01|10.08|10.06|10.05|10.13|9.81|9.63||||||9.31|9.37|9.25|9.45|9.38|9.73|10.09|10.06|10.19|10.5|10.51|10.58|10.71|11.06|11.15|11.26|11.26|11.14|11.1|11.05|11.2|11.4|11.6|11.6|11.8|12.12|12.07|12.26||12.46|12.44|12.53|12.82|12.38|12.19|12.09|12.08|12.53|12.29|11.71|12.76|12.82|13.41|14.6|14.78|14.6|14.63|14.59|14.73|14.56|14.54|14.52|14.55|14.48|14.56|14.75|14.89|14.7|14.5|14.48|14.53|14.7|14.48|14.51|14.81|14.56|14.51|14.44|14.37|14.45|14.35|14.35|14.16|14.3|14.83|14.86|14.73|14.78|14.9|15.31|15.23|15.29|15.01|15.3|15.06|14.91|15.06|14.55|14.25|||||||14.09|14.32|14.31|14.54|14.51|14.29|14.26|14.47|14.33|14.3|14.28|14.48|14.44|14.2|14.5|15.01|15.09|15.1|15.06|15.24|15.42|15.67|15.42|15.17|15.01|15.05|15.2|15.4|15.54|15.61|15.58|15.48|15.27|15.17|15.3|15|16.1|14.89|14.88|15.08|15.03|15.23|15.13|14.85|15.03|14.86|14.84|14.54|14.76|14.82|15.37|15.35|15.05|14.73|14.74|15.28|15.43|15.86|15.8|15.65|15.12|14.97|14.72|14.45|14.22|14.2|14.22|14.21|||14.29|14.46|14.53|14.65|14.36|14.32|14.36|14.24|14.05|14.34|14.58|14.87|14.82|14.71|14.85|14.94|15.06|14.96|15.22|14.83|14.99|15.21|14.71|13.92|14.63|14.03|14.16|14.1|14.09|14.21|14.35|14.38|14.17|14.16|13.92|13.55||||13.65|13.47|13|14.12|14.24|14.55|14.34|14.45|14.65|14.7|14.63|14.63|14.57|14.43|14.53|15.03|14.99|14.96||14.8|14.21|14.52
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|10.2253|10.2198|10.1319|10.1703|10.0824|9.7473|9.8407|9.9561|10.6044|10.5|10.6044|10.7912|10.9341|11.033|11.0659|11.1264|10.9341|11.044|11.1319|10.8132|10.0604||||||9.3407|9.0055|9.1648|9.4231|9.7802|10.1648|10.055|9.9341|10.0989|10.4561|10.6484|10.2802|10.5|10.9341|11.1978|11.2802|10.5989|10.5|10.4066|9.7088|9.9725|10.7857|10.7857|10.9615|10.989|11.5769|11.7692|11.3187||11.044|10.7253|11.0989|11.3901|10.8517|11.0604|11.3791|11|11.1813|11.2473|11.2088|11.4011|11.4506|10.989|11.0659|11.3242|11.5769|11.7033|11.6593|11.3791|11.6099|11.9231|11.8681|11.9341|12.011|11.9561|12.4615|12.6044|12.7583|12.544|12.4176|12.1868|12.4286|12.8297|12.7583|13.0824|12.9121|13.1594|13.4231|13.4945|13.1923|12.6319|12.8846|12.989|13.0769|12.5|12.555|12.489|12.1429|12.5|13.1868|13.1868|13.6319|13.8517|13.5879|13.5824|13.7802|13.9561|14.1099|13.8297|||||||13.8736|13.7418|13.0824|12.9231|13.1923|13.7088|13.6264|13.8517|13.7967|14.2418|14.0659|14.0714|13.8791|14.978|16.1813|16.0769|15.6594|15.522|15.522|15.9561|15.6099|15.2857|14.555|14.3681|14.4396|14.5604|15.1099|14.9176|14.7857|13.989|14.4396|13.6539|14.0879|13.5165|13.1868|12.7088|14.1209|14.6978|13.9835|12.8517|11.2802|11.4011|10.7747|9.8242|9.7857|9.6758|9.1154|8.9011|8.6978|9.033|8.8626|8.544|8.3242|7.7033|7.8407|7.8022|7.7912|7.9725|8.0385|7.9945|7.7198|7.4066|7.2418|7.1429|7.2528|7.2692|7.1319|7.0989|||7.2143|7.3297|7.3901|7.1648|7.2033|6.7582|6.6593|6.5934|6.7857|6.7637|6.6099|6.5275|6.6044|6.5165|6.4506|6.4725|6.5879|6.456|6.3956|6.3077|6.3297|6.1703|5.9945|6.0165|6.2473|6.2308|6.1813|6.1593|6.2637|6.3242|6.3517|6.3846|6.3901|6.3297|6.0934|6.0275||||6.1813|6.1593|5.8846|7.5786|7.5786|7.6286|7.7214|7.6643|7.4143|7.3286|7.2357|7.3429|7.0857|7|7.3214|7.5929|7.5786|7.6214||7.5|7.5|7.5643
07096|100556|/equities/xuguang|SHANGHAICOMP|4.7|4.73|4.69|4.66|4.55|4.47|4.51|4.56|4.76|4.75|4.76|4.74|4.75|4.7|4.6|4.64|4.67|4.62|4.64|4.48|4.42||||||4.36|4.31|4.28|4.25|4.25|4.44|4.45|4.42|4.48|4.57|4.56|4.55|4.66|4.83|4.93|4.97|4.99|4.96|4.88|4.79|4.81|4.94|4.96|4.89|4.99|5.37|5.44|5.37||5.32|5.27|5.26|5.26|5.28|5.28|5.26|5.3|5.36|5.38|5.3|5.4|5.39|5.37|5.38|5.55|5.6|5.75|5.83|5.68|5.78|5.74|5.66|5.72|5.69|5.64|5.61|5.56|5.54|5.51|5.51|5.48|5.45|5.43|5.36|5.43|5.45|5.52|5.46|5.39|5.36|5.32|5.28|5.26|5.4|5.47|5.45|5.48|5.47|5.53|5.53|5.55|5.62|5.7|5.69|5.7|5.76|5.81|5.79|5.66|||||||5.56|5.52|5.5|5.5|5.59|5.76|5.78|5.85|5.81|5.99|5.72|5.78|5.82|5.7|5.71|6.15|6.23|6.23|6.06|6.2|6.12|6.08|6.1|6.05|5.91|5.95|6.02|6.04|6.05|6.12|6.19|6.39|6.3|6.18|6.26|6|6.2|6.23|6.2|6.24|6.22|6.18|6.03|5.92|5.93|5.76|5.8|5.63|5.79|5.85|6.09|6.11|5.91|5.8|5.96|6.27|6.53|6.36|6.26|6.22|6.1|6.11|5.98|5.9|5.99|5.99|5.98|5.9|||5.64|5.72|5.72|5.66|5.71|5.71|5.52|5.37|5.29|5.4|5.45|5.88|5.73|5.7|5.6|5.56|5.65|5.67|5.5|5.43|5.25|5.15|5.1|5.08|5.11|5.12|5.07|5.02|4.99|4.98|4.95|4.95|5.08|5.12|5.08|4.97||||4.93|4.89|4.79|5.13|5.15|5.21|5.17|5.15|5.18|5.22|5.12|5.2|5.26|5.21|5.3|5.39|5.29|5.27||5.16|5.09|5.11
07097|100828|/equities/eagle-mining|SHANGHAICOMP|7.1|6.9|7.01|7.2|7.25|7.18|7.13|6.81|7.14|7.13|7.5|7.9|7.8|8.1|7.95|8.57|8.73|8.9|9.21|8.19|8.16||||||7.53|7.28|6.73|6.77|7.33|7.97|7.65|7.3|7.2|7.74|7.51|8.22|7.95|7.51|7.56|7.39|7.31|7.47|7.44|7.42|7.68|8.2|8.56|8.8|8.9|8.69|9.24|9.17||8.7|8.42|8.56|9.49|8.59|8.31|8.3|8.08|8.11|7.96|6.9|6.8|6.27|5.98|6.01|5.9|6.1|6.08|6.13|6.03|6.05|6.27|6.21|6.32|6.2|6.36|6.67|6.87|6.89|6.55|6.28|6.72|6.71|6.53|6.49|6.37|6.49|6.58|6.53|6.28|6.26|6.01|5.49|5.39|5.6|5.85|5.42|5.42|5.34|5.73|5.73|5.82|5.63|5.64|5.6|5.7|5.6|5.55|5.51|5.37|||||||5.18|5.35|5.2|5.29|5.4|5.84|5.76|6.09|5.97|5.97|6.09|6.11|6.08|5.73|5.81|5.92|5.83|5.76|5.68|5.84|5.97|5.89|5.98|5.7|5.82|5.77|5.95|6.35|6.32|6.41|6.63|6.7|6.1|6|6.22|6.08|6.55|6.78|6.88|6.67|6.27|6.33|6.23|6.09|6|5.83|5.98|5.69|5.58|5.49|5.47|5.37|5.03|4.91|4.98|5.32|5.62|5.37|5.24|5.32|5.08|5.21|5.12|5.06|4.95|4.92|4.72|4.45|||4.37|4.43|4.52|4.41|4.46|4.42|4.01|3.86|3.85|3.92|3.86|3.9|3.88|3.84|3.86|3.86|3.83|3.71|3.67|3.65|3.6|3.56|3.56|3.61|3.78|3.86|3.92|3.92|3.93|3.93|3.95|3.95|3.94|3.97|3.96|3.87||||3.86|3.85|3.81|4|3.99|4.02|3.99|4.03|4.12|4.13|4.12|4.15|4.13|4.1|4.15|4.23|4.17|4.18||4.15|4.09|4.09
07098|100329|/equities/chengxing-chem|SHANGHAICOMP|3.68|3.66|3.72|3.58|3.53|3.48|3.47|3.5|3.67|3.71|3.73|3.66|3.7|3.69|3.66|3.7|3.85|3.66|3.62|3.39|3.31||||||3.25|3.14|3.04|3.09|3|3.09|3.13|3.22|3.2|3.3|3.39|3.35|3.37|3.5|3.54|3.51|3.5|3.41|3.36|3.31|3.33|3.42|3.4|3.46|3.53|3.66|3.84|3.93||3.92|3.87|3.86|3.86|3.9|3.94|4.1|4.11|4.15|4.18|4.1|4.1|4.15|4.14|4.14|4.17|4.18|4.29|4.39|4.41|4.43|4.44|4.43|4.43|4.36|4.45|4.51|4.53|4.49|4.37|4.53|4.52|4.52|4.42|4.41|4.28|4.25|4.25|4.22|4.19|4.19|4.15|4.14|4.09|4.21|4.29|4.29|4.3|4.38|4.42|4.42|4.49|4.46|4.51|4.48|4.44|4.49|4.55|4.54|4.35|||||||4.29|4.36|4.35|4.34|4.35|4.51|4.51|4.59|4.53|4.5|4.5|4.47|4.53|4.48|4.48|4.61|4.53|4.55|4.54|4.65|4.65|4.64|4.72|4.62|4.69|4.69|4.81|4.88|5.01|5.05|5.03|5.14|5.02|4.99|4.79|4.63|4.85|4.86|4.8|4.85|4.74|4.8|4.79|4.65|4.67|4.51|4.52|4.42|4.48|4.55|4.76|4.79|4.56|4.43|4.57|4.86|4.81|4.81|4.81|4.79|4.6|4.55|4.38|4.3|4.21|4.1|4.21|4.15|||4.17|4.63|4.68|4.66|4.66|4.6|4.72|4.71|4.74|4.89|4.77|4.75|4.89|4.78|4.81|4.65|4.61|4.5|4.5|4.5|4.63|4.59|4.42|4.41|4.51|4.6|4.56|4.45|4.49|4.56|4.64|4.55|4.75|4.87|4.86|4.62||||4.54|4.53|4.89|5.3|5.23|5.23|5.02|5.03|5|5.07|5.11|5.06|5.16|5.19|5.66|5.59|5.65|5.71||5.54|5.02|5
07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.48|14.9|14.9|15.08|14.9|14.82|14.58|14.37|14.95|14.41|15.15|15.71|15.6|16.53|16.34|17.17|17.41|17.34|16.46|15.83|15.4||||||15.52|15|14.07|13.85|14.93|16.2|16.51|16.36|16|16.21|16.33|16.25|16.33|16.55|16.89|16.81|16.9|16.16|16.5|16.51|16.8|16.8|16.7|18.02|18.5|18.8|18.86|18.3||17.66|17.42|17.38|17.9|17.51|17.74|17.49|17.78|18.25|17.88|17.42|17.19|16.17|16.41|16.6|16.83|17.31|17.51|16.6|17.21|17.18|17.26|16.8|16.31|16.95|16.72|16.68|17.11|18.18|18.15|17.93|18.28|18.4|18.74|18.46|18.21|18.52|18.38|19.57|19.55|18.47|18.45|18.45|17.7|17.63|17.5|18.08|17.86|17.17|17.78|18.34|18.82|18.38|17.87|18.24|17.91|17.75|18.06|18.32|17.59|||||||17.26|17.47|16.2|15.98|15.8|16.07|16.13|16.91|16.88|16.38|17.62|17.1|16.7|16.25|16.89|16.67|17.07|18.48|20.05|20.12|20.8|20.99|20.66|19.34|19.62|19.15|19.91|20.62|20.8|20.62|22.24|22.22|19.02|19.18|18.5|19.04|21.16|22.18|22.3|21.03|19.64|18.6|17.55|16.62|16.6|16.55|16.67|16.53|14.91|14.61|15.01|13.66|12.52|12.05|12.6|13.14|12.9|13.03|13|12.92|12.15|11.79|11.48|11.55|11.51|11.87|11.45|11.54|||11.09|10.59|9.98|9.35|9.4|9.47|9.5|9.54|9.66|9.6|9.53|9.34|9.11|9.33|9.51|9.66|9.92|9.81|9.71|9.38|9.26|9.41|9.15|9.06|9.36|9.85|9.9|9.45|8.98|8.62|8.5|8.43|8.46|8.45|8.13|8.25||||8|8.32|8.3|8.81|8.69|8.45|8.27|8.26|8.18|8.4|8.6|8.73|9.02|8.7|9.01|8.81|8.91|8.95||8.61|8.45|7.93
07100|100972|/equities/aerospace-elec|SHANGHAICOMP|7|6.9|6.86|6.75|6.8|6.81|6.82|6.71|7.19|7.31|7.05|6.98|6.98|6.94|6.88|7.01|7.04|6.88|6.86|6.67|6.59||||||6.5|6.37|6.33|6.37|6.36|6.48|6.58|6.55|6.56|6.78|6.92|6.98|7.52|7.64|7.64|7.5|7.62|7.58|7.48|8.17|8.83|7.87|7.8|7.98|8.05|8.03|7.85|7.5||7.23|7.05|7.02|7|6.84|6.97|6.78|6.72|6.64|6.66|6.5|6.56|6.44|6.32|6.36|6.48|6.52|6.64|6.71|6.75|6.78|6.86|6.86|6.9|6.81|6.75|6.74|6.89|6.75|6.74|6.53|6.54|6.53|6.52|6.43|6.49|6.59|6.69|6.58|6.53|6.62|6.56|6.51|6.38|6.61|6.78|6.81|6.92|6.9|6.95|6.93|6.98|7.03|7.15|7|7.07|7.11|7.21|7.13|7.11|||||||6.93|6.92|6.86|6.9|6.92|7.06|7.13|7.18|7.05|6.94|7.01|7.15|7.06|6.97|7.07|7.42|7.38|7.41|7.5|7.49|7.6|7.73|7.68|7.47|7.27|7.31|7.46|7.67|7.78|7.7|7.89|8.07|7.9|7.58|7.64|7.52|7.9|8.13|8.03|8.15|7.86|7.77|7.48|7.34|7.41|7.27|7.32|7.3|7.55|7.45|7.36|7.33|7.01|6.77|6.73|7.06|7.2|7.12|7.16|7.22|6.85|6.85|6.68|6.49|6.37|6.36|6.38|6.37|||6.42|6.5|6.52|6.48|6.46|6.57|6.5|6.52|6.41|6.41|6.4|6.41|6.43|6.42|6.48|6.58|6.58|6.5|6.31|6.31|6.4|6.51|6.45|6.44|6.55|6.63|6.88|6.9|6.78|6.72|6.8|6.76|6.77|6.65|6.57|6.56||||6.36|6.27|6.12|6.56|6.74|7.06|6.95|6.87|6.64|6.63|6.61|6.7|6.82|6.73|6.77|6.92|6.67|6.61||6.44|6.36|6.33
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.51|3.5|3.57|3.52|3.51|3.45|3.45|3.42|3.55|3.49|3.49|3.39|3.38|3.36|3.33|3.35|3.35|3.31|3.15|2.93|2.83||||||2.78|2.76|2.78|2.76|2.73|2.86|2.89|2.84|3.12|3.17|3.24|3.3|3.37|3.47|3.33|3.34|3.34|3.38|3.36|3.21|3.17|3.28|3.29|3.25|3.49|3.53|3.46|3.51||3.52|3.54|3.54|3.49|3.44|3.46|3.48|3.49|3.51|3.54|3.46|3.46|3.49|3.53|3.59|3.67|3.7|3.78|3.81|3.8|3.84|3.84|3.79|3.83|3.76|3.77|3.83|3.91|3.87|3.75|3.82|3.77|3.8|3.75|3.68|3.7|3.64|3.68|3.57|3.54|3.55|3.51|3.44|3.44|3.47|3.48|3.51|3.56|3.63|3.68|3.66|3.69|3.7|3.72|3.73|3.74|3.77|3.79|3.77|3.7|||||||3.66|3.66|3.68|3.72|3.79|3.89|3.87|3.93|3.9|3.89|3.9|3.92|3.92|3.9|3.9|4.12|4.1|4.15|4.18|4.26|4.25|4.25|4.28|4.31|4.27|4.33|4.42|4.44|4.5|4.54|4.66|4.68|4.47|4.38|4.48|4.43|4.5|4.52|4.47|4.52|4.46|4.54|4.42|4.31|4.42|4.29|4.28|4.21|4.26|4.31|4.39|4.39|4.19|4.14|4.23|4.32|4.4|4.37|4.44|4.4|4.19|4.22|4.12|3.99|3.91|3.88|3.88|3.87|||3.91|3.95|3.95|3.92|3.93|3.92|3.93|3.9|3.85|3.97|3.98|4.01|4.02|4.01|4.04|4.05|4.1|4.06|4.07|4.03|4|3.99|4|3.89|3.93|3.94|3.96|3.93|3.89|3.93|3.96|3.98|4.01|3.99|4.01|3.92||||3.86|3.86|3.84|4.06|4.07|4.19|4.18|4.22|4.31|4.25|4.22|4.23|4.22|4.2|4.21|4.33|4.29|4.26||4.2|4.15|4.19
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|14.72|14.9|15.18|15.11|15.03|14.36|14.55|14.1|15.19|15.16|15.16|15.45|15.7|16.18|16.06|16.23|16.29|15.85|15.8|15.75|15.38||||||14.86|14.82|14.51|14.82|14.84|15.4|16.2|16.48|16.84|17.2|17.82|17.94|17.92|18.21|18.32|17.43|17.02|16.25|16.1|15.36|14.92|14.68|14.44|13.68|13.68|14.36|14.8|14.73||14.48|14.45|14.44|14.5|14.68|14.66|14.41|14.25|14.92|14.96|15.45|15|15.25|14.38|14.72|15.86|16.06|15.78|15.6|15.56|16.18|17.16|15.84|15.58|15.67|14.96|15.4|15.6|15.56|15.43|15.3|15.05|15.05|14.49|13.61|13.31|13.14|13.41|13.59|13.5|13.71|13.56|13.23|13.18|13|12.3|11.67|11.84|12.15|12.17|12.63|12.68|12.31|12.4|12.56|12.22|12.08|12.35|12.36|12.15|||||||11.6|11.64|11.1|11.15|11.31|11.8|11.86|12.27|12.22|12.19|12.1|11.89|11.8|11.52|11.74|11.85|12.61|12.69|13.25|13.81|13.48|13.3|12.98|12.15|12.03|11.98|12.14|12.18|12.22|11.97|12.22|11.45|10.88|10.7|10.82|10.6|10.89|10.71|10.71|10.81|11.1|11.12|11.32|11.07|11.09|10.52|10.48|10.32|10.19|10.01|10.35|10.3|10.06|9.55|9.55|9.98|9.95|10.19|9.95|9.95|9.66|9.56|9.22|8.97|8.95|8.69|8.68|8.64|||8.69|9.06|9.13|9.08|9.03|9.03|9|8.99|9.1|9.2|9.14|9.2|9.19|9.42|9.16|8.99|9.03|8.79|8.58|8.47|8.5|8.23|8.21|8.26|8.33|8.44|8.45|8.32|8.38|8.4|8.59|8.66|8.77|8.88|8.86|8.61||||8.56|8.12|7.99|8.13|8.17|8.27|8.3|8.5|8.75|8.72|8.66|8.77|8.8|8.77|8.41|8.51|8.52|8.55||8.49|8.55|8.69
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|15.14|14.9|14.84|14.74|14.59|14.78|14.9|15.27|16.2|16.89|17.11|17.02|16.99|16.88|16.96|17.25|17.17|16.53|16.94|16.92|16.95||||||16.62|16.32|16.16|16.48|16.77|17.51|17.8|17.88|17.88|18.1|18.26|18.36|19.82|19.81|20.52|20.24|20.38|20.66|19.89|20.32|21.5|21.23|21.15|21.07|21.36|20.43|20.38|19.97||18.67|17.84|17.75|17.64|17.54|17.83|17.59|17.6|17.15|16.9|16.64|16.55|16.56|16.44|16.22|16.88|17.13|17.55|17.7|17.36|17.58|18.04|17.92|17.58|17.32|17.23|17.27|17.69|17.12|16.95|15.82|15.81|15.83|16.05|15.61|15.57|15.72|16.21|16.07|16.19|16.26|16.17|15.67|15.55|16.05|16.42|16.84|16.89|16.25|16.4|16.1|16.35|16.55|16.8|16.65|16.8|16.97|17.23|16.95|16.94|||||||16.25|16.02|15.88|16.07|16.12|16.29|16.49|16.49|16.13|15.8|15.99|16.2|15.88|15.5|15.85|16.03|16.2|16.45|16.82|16.9|17.02|17.53|17.58|17.5|17.22|17.31|17.7|19.39|19.26|19.45|19.8|20.11|19.82|19.11|19.1|18.81|19.8|20.41|20.11|18.69|17.9|18.01|17.66|17.13|17.6|17.56|17.12|16.61|17.35|17.45|17.21|17.32|16.7|15.54|15.39|15.77|16.1|16.12|16|16.04|14.51|14.46|13.78|13.41|13.18|13.17|13.28|13.21|||13.28|13.34|13.38|13.23|13.16|13.29|13.07|13.12|13.04|13.19|13.26|13.19|13.21|13.12|13.17|13.38|13.4|13.25|13.1|13.08|13.1|13.18|13.09|13.03|13.31|13.63|13.94|13.77|13.79|13.7|13.78|13.89|13.9|13.92|13.8|13.68||||13.72|13.39|13.02|13.6|13.39|13.43|13.33|13.4|13.3|13.35|13.15|13.2|13.18|12.95|13.14|13.41|13.23|13.25||12.97|12.7|12.73
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|11.48|11.56|11.38|11.32|11.33|11.17|11.37|11.42|11.97|11.78|11.8|11.98|12.02|12.22|11.84|12.16|12.22|12.04|12.18|11.85|11.79||||||11.53|11.26|11.2|11.25|11.1|11.55|11.42|11.25|11.75|13.05|13.12|13.09|13.02|13.31|13.66|13.93|14.05|14.12|14.02|13.97|13.55|13.44|13.51|13.33|13.4|14.14|14.17|14.03||14.1|13.9|13.14|13|13.52|13.49|13.91|14.15|15.14|15.29|15.04|15.7|16.01|15.74|15.6|15.18|15.25|15.85|15.93|15.7|15.8|15.5|15.72|15.18|15.01|15.67|14.02|14|13.88|14.13|13.79|13.96|13.8|14.21|14.18|14.31|14.33|14.61|14.61|14.3|13.78|13.66|13.49|13.32|13.82|14.31|14.28|14.55|14.52|14.81|14.89|15.09|15.18|15.44|14.83|14.88|15.08|15.15|14.94|14.81|||||||14.51|14.27|14.22|14.43|14.82|15.35|15.33|15.65|15.41|15.21|15.5|15.8|15.87|15.67|15.6|16.55|16.75|16.75|16.51|16.78|16.91|16.82|16.91|16.76|16.8|16.8|17.08|17.08|17.09|17.04|17.19|17.62|17.42|17.21|17.27|16.92|17.28|17.55|17.3|17.2|17.41|17.44|17.51|17.11|17.2|17.01|16.98|16.81|17.15|17.25|17.83|17.86|17.52|17.5|17.52|18.37|19.01|19.17|19.05|19.12|18.62|18.88|18.15|17.8|17.41|17.45|17.28|17.14|||17.48|17.8|17.91|17.91|17.62|17.59|17.44|17.26|17.06|17.45|17.46|17.64|17.84|18.08|17.67||17.63|17.21|16.85|16.73|17.01||17.7|18.11|18.53|19.15|19.4|19.3|19.91|20|20.11|20|20.35|20.45|20.1|19.66||||19.68|19.4|18.7|19.41|19.18|19.29|19.65|19.58|19.52|19.41|19.26|19.73|19.73|19.7|20.01|21.21|21.32|21.23||20.89|20.78|20.28
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|15.4167|15.3452|14.1071|14.1667|13.631|13.3929|13.0476|12.9583|13.881|14.1845|14.3452|14.0952|13.2083|13.1607|13.0774|13.4405|13.5833|13.4821|13.4643|13.25|13.3929||||||13.4881|13.1012|12.9583|13.2857|13.2202|13.1548|13.0833|12.8631|12.8095|12.75|12.9583|13.506|13.3988|13.3929|13.5119|13.4762|13.2143|12.3512|12.2798|12.5298|12.6012|12.0833|12.0595|11.9226|11.9881|12.2024|12.2083|11.6964||11.3988|11.0119|10.7738|11.1667|11.0714|11.0536|11.131|11.2262|11.2679|11.1429|11.0357|11.1131|11.1905|11.2381|11.2738|11.1488|11.3095|11.6845|11.7441|11.6667|11.9048|12.0714|12.0119|12.0238|12.3452|12.0893|12.1012|11.8452|11.8452|11.4048|11.2024|11.2262|11.2202|11.5595|11.2976|11.375|11.1786|11.1845|11.0893|11.0119|11.0417|10.8095|10.9226|10.7679|11.0179|10.7619|10.5|10.4821|10.3988|10.4881|10.7321|11.1191|11.25|11.2679|11.3631|11.381|11.5952|11.7083|11.4941|11.3095|||||||11.1905|11.2381|11.1429|11.3333|11.381|11.5179|11.4881|11.6845|11.8512|11.6071|11.7857|11.7798|11.8452|11.6429|11.7262|11.8333|12.2143|12.4464|12.625|12.9286|13.1667|13.2321|13.3869|13.0417|12.9643|13.1548|13.7083|13.6845|13.5774|13.3929|13.7619|13.7202|13.5|13.3988|13.4405|13.1667|13.7441|13.8571|14.131|14.5417|14.2857|14.4405|14.2976|14.1071|13.7083|13.4583|13.4821|13.2262|13.3929|13.381|12.1071|11.6905|11.6071|11.5536|11.6071|12.2619|12.131|12.2917|12.1905|12.0714|11.9048|11.6905|11.5357|11.506|11.6369|11.4881|11.4048|10.9821|||11.0536|10.7738|10.7917|10.7024|10.6488|10.7381|10.8759|10.9566|11.0927|10.2806|10.1403|10.0553|10.0383|9.8895|9.6981|9.5238|9.5026|9.6216|9.1922|9.1369|9.1327|9.0476|8.6352|8.4864|8.2908|8.3333|8.3588|8.4779|8.2823|8.2483|8.4906|10.0255|10.1633|10.3214|10.2602|10.1224||||10.1326|10.0408|9.949|10.2551|10.3316|10.9184|11.0918|11.0816|10.7653|10.8878|10.9847|11.0102|10.9694|10.5153|10.7194|10.6684|10.4388|10.5306||10.4694|10.4031|10.3775
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|5.11|5.06|5.09|5.16|5.01|4.99|4.93|4.99|5.09|5|5.11|5.05|4.99|4.91|4.73|4.74|4.58|4.41|4.46|4.11|4.05||||||3.95|3.86|3.8|3.81|3.8|3.9|3.97|4|4|4.14|4.29|4.3|4.26|4.34|4.41|4.38|4.53|4.51|4.68|4.62|4.57|4.45|4.43|4.65|4.28|4.26|4.23|4.38||4.39|4.33|4.35|4.48|4.36|4.35|4.31|4.3|4.47|4.38|4.1|4.1|4.08|4.12|4.29|4.34|4.28|4.25|4.29|4.33|4.38|4.45|4.39|4.45|4.32|4.35|4.42|4.38|4.28|4.17|4.2|4.21|4.21|4.15|4.11|4.16|4.13|4.12|4.11|4.05|4.01|4|3.94|3.92|3.91|3.92|3.93|3.95|4.01|4.04|4.04|4.04|4.05|4.06|4.09|4.03|4.03|4.05|3.99|3.95|||||||3.91|3.95|3.94|3.91|3.91|3.98|4.03|4.11|4.03|4.04|4.03|4.03|4.04|4.03|4.11|4.09|4.03|4.04|4.03|4.06|4.07|4.07|4.08|4.04|4.04|4.04|4.07|4.09|4.09|4.11|4.17|4.18|4.08|4.05|4.05|3.99|4.05|4.03|4.03|4.06|4.08|4.11|4.11|4.1|4.13|4.05|4.07|4.03|4.07|4.09|4.14|4.13|4.04|4|4.06|4.16|4.22|4.21|4.21|4.23|4.16|4.19|4.19|4|3.86|3.79|3.78|3.76|||3.84|3.83|3.87|3.88|3.8|3.75|3.75|3.72|3.73|3.77|3.82|3.83|3.83|3.82|3.84|3.85|3.82|3.78|3.78|3.82|3.72|3.69|3.68|3.68|3.73|3.78|3.78|3.74|3.75|3.75|3.75|3.77|3.8|3.79|3.79|3.78||||3.78|3.73|3.73|3.83|3.84|3.85|3.83|3.87|3.93|3.93|3.92|3.93|3.94|3.91|3.95|4|3.97|3.98||3.93|3.89|3.94
07107|101144|/equities/xinji-energy|SHANGHAICOMP|3.13|3.12|3.17|3.21|3.15|3.05|3.06|2.93|3.05|3.03|3.07|3|2.98|2.86|2.87|2.96|2.97|2.95|2.93|2.77|2.7||||||2.63|2.61|2.61|2.66|2.77|2.88|2.92|2.82|2.82|2.87|2.82|2.76|2.75|2.81|2.86|2.75|2.79|2.75|2.73|2.72|2.75|2.77|2.78|2.9|2.96|2.96|2.98|3.1||3.08|2.95|2.97|3.09|2.97|2.95|2.9|2.92|3.03|2.86|2.65|2.66|2.63|2.66|2.82|2.82|2.8|2.77|2.81|2.82|2.91|2.86|2.82|2.81|2.73|2.77|2.81|2.81|2.73|2.61|2.64|2.64|2.65|2.59|2.55|2.56|2.54|2.55|2.55|2.51|2.51|2.49|2.44|2.43|2.42|2.44|2.45|2.48|2.46|2.49|2.54|2.54|2.54|2.56|2.56|2.54|2.54|2.56|2.53|2.5|||||||2.46|2.49|2.47|2.45|2.45|2.5|2.5|2.55|2.5|2.49|2.5|2.5|2.52|2.53|2.6|2.64|2.56|2.55|2.57|2.6|2.59|2.59|2.61|2.59|2.59|2.59|2.63|2.65|2.67|2.68|2.7|2.71|2.68|2.65|2.63|2.58|2.64|2.64|2.64|2.65|2.63|2.67|2.66|2.62|2.64|2.58|2.61|2.58|2.59|2.63|2.72|2.73|2.66|2.61|2.61|2.76|2.76|2.77|2.76|2.69|2.64|2.65|2.58|2.47|2.4|2.38|2.38|2.36|||2.43|2.42|2.44|2.46|2.37|2.37|2.34|2.33|2.32|2.37|2.38|2.41|2.41|2.39|2.4|2.42|2.4|2.38|2.37|2.37|2.38|2.37|2.35|2.36|2.43|2.49|2.5|2.49|2.52|2.5|2.52|2.55|2.62|2.63|2.62|2.62||||2.64|2.65|2.63|2.72|2.74|2.75|2.73|2.74|2.77|2.77|2.76|2.78|2.75|2.76|2.78|2.82|2.79|2.75||2.73|2.69|2.71
07108|100414|/equities/cssc-holdings|SHANGHAICOMP|15.04|14.91|14.9|14.86|14.89|14.85|14.93|14.7|15.46|15.47|15.43|15.39|15.33|15.5|15.46|15.8|15.75|15.53|15.59|15.13|14.75||||||14.51|14.35|14.45|14.08|13.91|14.41|15.05|15.12|15.83|16.44|17.08|17.03|17.37|17.71|18.23|18.25|18.32|18.6|18.1|18.72|18.61|18|18.01|18.03|18.1|18.08|18.03|17.7||17.34|17.3|17.47|17.38|17.45|17.77|17.57|17.59|17.8|17.9|17.54|17.8|17.88|18.08|18.5|18.7|18.68|18.75|19.02|18.75|18.73|18.95|19.12|19.17|19.01|18.22|18.25|18.64|18.46|18.5|18.32|18.01|17.94|17.94|17.53|17.8|17.92|18.06|17.92|17.71|17.65|17.16|17.12|17|17.8|18|18.11|18.07|18.08|18.25|18.09|18.28|18.4|18.63|18.67|18.77|19.01|19.1|18.79|18.59|||||||18.28|18.16|18.09|18.28|18.31|18.88|18.9|19.16|18.7|18.5|18.86|19.07|19.03|19.01|19.26|19.54|19.48|19.65|19.74|20.01|20.47|20.9|20.83|20.7|20.42|20.54|21|21.5|21.71|21.93|22.55|22.94|22.7|22.21|22.1|21.8|21.7|22.05|21.2|21.16|20.72|20.9|20.8|20.38|20.96|20.75|20.58|20.5|21.6|20.9|20.4|20.5|20.17|19.4|19.26|20.38|20.9|20.22|20.59|21.15|18.6|18.71|18.16|17.9|17.54|17.4|17.37|17.33|||17.5|17.62|17.85|17.85|17.8|18.01|17.85|17.8|17.4|17.77|17.72|17.9|18.02|17.97|18.2|18.31|18.29|18.03|17.87|17.89|18.25|18.19|18.1|18.04|18.25|18.6|18.93|18.71|18.74|18.51|18.71|18.95|18.83|18.64|18.66|18.4||||18.39|18.11|18.03|18.71|18.9|19.65|18.45|18.6|18.47|18.51|18.44|18.56|18.5|18.47|18.72|18.82|18.51|18.51||18.35|18.02|18.1
07109|100384|/equities/cyts-tours|SHANGHAICOMP|12.95|13.04|13.06|12.34|12.28|11.81|11.79|11.18|11.25|11.39|11.6|11.67|11.59|11.48|11.27|11.31|11.32|11.1|11.09|10.75|10.63||||||10.18|10.06|9.82|9.69|9.55|9.59|9.63|9.81|9.9|9.9|9.82|9.75|9.58|9.59|9.67|9.77|9.56|9.58|9.61|9.47|9.36|9.36|9.4|9.65|9.68|9.95|10.12|10.21||9.81|9.89|9.89|9.86|10|10.01|10.14|10.2|10.53|10.88|10.88|10.63|10.59|10.45|10.42|10.78|10.8|11.14|11.23|11.36|11.28|11.24|11.14|11.16|11.11|11.12|11.16|10.77|10.69|11.11|11.01|10.99|11.01|10.76|10.63|10.66|10.52|10.66|10.33|10.26|10.22|10.1|9.94|9.74|9.77|9.92|9.99|10.12|10.28|10.37|10.3|10.37|10.31|10.34|10.41|10.44|10.55|10.95|10.96|11.13|||||||10.89|10.94|11|11.06|11.06|11.3|11.44|11.78|11.88|11.79|11.87|11.95|11.57|11.38|11.41|11.6|12.08|12.43|12.23|12.4|12.55|12.35|12.32|12.05|12.1|12.23|12.62|12.48|12.23|12.24|12.36|12.31|12.12|12.12|12.28|11.81|11.64|10.68|10.72|10.63|10.7|10.82|10.75|10.53|10.51|10.36|10.39|10.27|10.51|10.65|11.09|11.1|10.92|10.91|11.04|11.78|11.33|11.09|11.09|10.92|10.62|10.78|10.33|10.05|9.85|9.78|9.66|9.61|||9.72|9.76|9.79|9.77|9.7|9.69|9.85|9.93|9.83|10.01|10.07|10.17|10.08|9.99|9.96|9.97|10.05|10.04|9.9|9.61|9.44|9.42|9.34|9.46|9.74|9.78|9.84|9.77|9.85|9.88|9.92|9.97|10.03|10|9.96|10.01||||10.26|9.82|9.66|10.16|10.08|10.11|9.94|9.92|10.02|9.91|9.84|9.86|9.78|9.79|9.92|10.18|10|10.02||9.75|9.63|9.61
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|9.3583|9.35|9.4417|9.4583|9.3167|9.25|9.25|9.4417|9.4|9.3|9.425|9.4|9.3833|9.3333|9.3083|9.475|9.3583|9.225|9.2667|9.1667|8.7||||||8.6583|8.6083|8.65|8.6833|8.8417|8.7417|8.8333|8.3333|8.3167|8.5167|8.55|8.4083|8.4083|8.375|8.5|8.525|8.4833|8.4083|8.4667|8.3833|8.2917|8.35|8.4667|8.5583|8.65|8.9833|9.0083|8.9333||8.875|8.65|8.5833|8.65|8.7417|8.8083|8.5|8.425|8.9167|9.0417|8.95|8.875|9.0417|9.2|9.2|9.25|9.2333|9.2417|9.6083|9.7083|9.7417|9.7167|9.625|9.625|9.6417|9.6583|10|10.325|10.3583|10.6083|10.7833|10.3333|10.1583|9.8417|9.9083|9.9583|9.9333|10.0667|9.9833|9.8833|9.6667|9.6167|9.6833|9.6917|9.7833|10|9.75|9.6833|9.5917|9.8333|9.8167|9.925|10.2333|10.2917|10.3|10.5667|10.5667|10.5667|10.5417|10.325|||||||10.125|10.2167|10.3333|10.2583|10.4167|10.6833|10.7917|10.9417|11.075|10.75|10.8417|10.9|10.8417|10.6917|10.75|10.975|11.2333|11.275|11.0833|11.3333|11.5|11.5083|11.5417|11.45|11.2917|11.575|12.5417|12.75|12.3167|12.175|12.2167|12.0833|11.4417|11.2917|11.3333|11.3|11.5667|11.3|11.1667|11.1167|10.55|10.0833|9.95|9.7167|9.5667|9.2167|9.2583|9.2083|9.4083|9.5667|9.8583|9.8167|9.4917|9.3167|9.2583|9.7333|9.6167|9.225|9.2083|9.0833|8.8167|8.8917|9|8.725|8.475|8.025|8.0417|7.9333|||8.1083|8.05|8.2667|8.425|8.4|8.3917|8.2917|8.2583|8.1917|8.3167|8.35|8.3|8.4417|8.6167|8.7667|8.8083|8.7333|8.6111|8.5486|8.5486|8.6736|8.6042|8.5069|8.6319|8.9028|8.8889|9.1528|8.993|8.9514|9.2708|9.3472|9.2847|9.3403|9.3958|9.5208|9.5||||9.5139|9.375|9.5903|9.8125|9.7986|10.0972|10.0694|10.1528|9.9028|9.25|9.0903|9.0972|9.2014|9.118|9.3611|9.5555|9.5486|9.6389||9.2569|9.0278|9.0486
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|5.42|5.37|5.22|5.08|4.96|4.92|4.91|4.83|4.81|4.79|4.88|4.71|4.71|4.72|4.72|4.83|4.81|4.89|4.82|4.8|4.78||||||4.72|4.74|4.68|4.49|4.45|4.55|4.6|4.43|4.5|4.46|4.5|4.44|4.43|4.48|4.55|4.57|4.54|4.52|4.56|4.56|4.5|4.46|4.47|4.51|4.5|4.56|4.5|4.57||4.52|4.48|4.47|4.45|4.53|4.52|4.51|4.52|4.62|4.74|4.65|4.6|4.65|4.72|4.77|4.8|4.87|4.91|4.95|5.04|5.1|5.07|4.97|4.98|4.92|4.91|4.93|4.94|4.84|4.94|4.95|4.92|4.97|4.85|4.76|4.81|4.8|4.9|4.63|4.55|4.53|4.47|4.45|4.44|4.56|4.63|4.67|4.67|4.84|4.95|4.93|4.89|4.87|4.88|4.85|4.91|4.95|5.01|4.95|4.96|||||||4.86|4.91|4.83|4.86|4.9|5.01|5.1|5.35|5.45|5.45|5.31|5.17|5.1|5.06|5.1|5.2|5.1|4.97|4.76|4.85|4.86|4.95|4.95|4.85|4.85|4.96|5.07|5.04|4.87|4.85|4.67|4.8|4.85|4.8|4.77|4.62|4.57|4.49|4.52|4.46|4.49|4.46|4.42|4.37|4.38|4.33|4.35|4.33|4.41|4.48|4.55|4.54|4.41|4.38|4.46|4.6|4.55|4.56|4.61|4.66|4.51|4.61|4.43|4.38|4.24|4.2|4.2|4.18|||4.24|4.22|4.24|4.29|4.23|4.25|4.26|4.21|4.24|4.35|4.48|4.59|4.46|4.28|4.19|4.22|4.19|4.14|4.1|4.12|4.14|4.07|4.06|4.07|4.09|4.1|4.19|4.06|4.11|4.12|4.18|4.2|4.24|4.22|4.2|4.2||||4.3|4.09|4.03|4.1|4.12|4.18|4.11|4.11|4.22|4.23|4.2|4.18|4.16|4.18|4.24|4.27|4.17|4.13||4.11|4.09|4.1
07112|100803|/equities/china-enter|SHANGHAICOMP|3.37|3.4|3.38|3.35|3.29|3.29|3.29|3.36|3.37|3.35|3.35|3.36|3.36|3.37|3.4|3.39|3.36|3.37|3.37|3.28|3.28||||||3.27|3.29|3.31|3.34|3.27|3.26|3.31|3.37|3.39|3.39|3.29|3.27|3.26|3.31|3.37|3.36|3.31|3.27|3.26|3.18|3.15|3.18|3.18|3.17|3.16|3.25|3.25|3.29||3.34|3.35|3.34|3.35|3.49|3.49|3.56|3.57|3.56|3.58|3.56|3.58|3.62|3.64|3.68|3.71|3.72|3.74|3.73|3.73|3.73|3.73|3.71|3.72|3.75|3.76|3.78|3.81|3.81|3.81|3.82|3.81|3.77|3.76|3.76|3.8|3.78|3.79|3.84|3.79|3.76|3.74|3.72|3.85|3.88|3.91|3.9|3.91|3.93|3.98|3.96|3.92|3.92|3.93|3.94|3.94|3.96|3.96|3.97|3.91|||||||3.87|3.92|3.91|3.94|3.97|4.02|4.02|4.06|4.04|4.05|4.08|4.08|4.12|4.12|4.13|4.15|4.14|4.15|4.11|4.13|4.17|4.18|4.23|4.21|4.16|4.18|4.22|4.18|4.17|4.15|4.2|4.23|4.22|4.17|4.16|4.1|4.12|4.14|4.13|4.15|4.17|4.22|4.25|4.23|4.22|4.19|4.19|4.12|4.12|4.24|4.47|4.52|4.47|4.43|4.46|4.56|4.7|4.64|4.57|4.42|4.38|4.42|4.3|4.26|4.17|4.06|4.04|4.04|||4.06|4.07|4.11|4.11|4.08|4.08|4.09|4.09|4.14|4.22|4.2|4.21|4.22|4.19|4.21|4.2|4.16|4.09|4.07|4.07|4.07|4.07|4.05|4.07|4.1|4.09|4.1|4.09|4.1|4.11|4.11|4.12|4.15|4.16|4.17|4.16||||4.2|4.1|4.11|4.19|4.17|4.22|4.2|4.18|4.26|4.27|4.26|4.26|4.23|4.2|4.48|4.31|4.18|4.21||4.14|4.12|4.16
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|14.2|14.12|14|13.49|13.36|13.25|13.23|12.9|13.14|13.26|13.4|13.25|13.16|13.35|13.2|13.3|13.26|12.81|12.86|13.16|13.26||||||12.79|12.54|11.93|11.76|11.88|12.05|12|12.28|12.05|12.05|11.97|11.8|11.64|11.67|11.83|11.91|11.86|11.87|11.83|11.65|11.48|11.57|11.8|11.75|11.73|12.21|12.5|12.53||11.84|11.83|11.81|11.81|12.35|12.31|12.36|12.37|12.71|12.81|12.74|12.72|12.66|12.52|12.35|12.59|12.66|12.9|13.06|13.24|13.3|13.26|13.2|13.19|13.18|13.15|13.11|13.05|12.89|13.2|13.01|12.88|12.9|12.78|12.68|12.75|12.85|13.06|12.61|12.47|12.4|12.33|12.27|12.35|12.58|12.44|12.51|12.57|12.86|14.1|14.89|15.17|15.16|15.1|14.71|14.59|14.55|14.05|13.9|13.89|||||||13.81|13.73|13.95|13.8|14.18|14.4|14.42|14.49|14.24|14.15|14.18|14.01|14.06|13.89|13.87|14.09|14.82|15.21|15.02|15.27|15.05|14.88|14.99|14.65|14.7|14.87|14.97|15.25|14.82|14.6|14.62|14.83|14.7|14.63|14.33|14|14.24|14.12|14.04|14.18|14.27|14.48|14.68|14.36|14.4|14.13|14.13|14.3|14.09|14.31|14.63|14.78|14.63|14.08|14.8|15.11|14.94|14.68|14.89|14.76|14.37|14.21|13.78|13.64|13.35|13.13|12.9|12.75|||12.9|12.79|12.75|12.63|12.52|12.48|12.67|12.65|13.17|13.45|13.42|13.52|13.53|13.48|13.43|13.46|13.41|13.22|12.97|12.98|13.02|12.97|12.86|12.95|13.08|13.14|13.14|12.9|12.9|12.86|13.1|13.12|13.09|13.33|13.07|13||||12.71|12.38|12.04|12.3|12.17|12.32|12.25|12.2|12.25|12.1|12|12.16|11.88|11.8|12.08|12.18|12.03|12.01||11.7|11.53|11.61
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.92|2.93|2.94|2.92|2.81|2.78|2.8|2.8|2.87|2.84|2.82|2.79|2.78|2.8|2.79|2.83|2.81|2.85|2.82|2.74|2.72||||||2.66|2.64|2.63|2.64|2.65|2.68|2.76|2.75|2.76|2.82|2.84|2.84|2.84|2.87|2.9|2.93|2.95|2.99|2.98|2.98|2.81|2.83|2.85|2.94|2.95|2.98|2.95|2.98||2.97|2.96|2.96|2.88|2.87|2.85|2.84|2.83|2.87|2.89|2.84|2.86|2.88|2.88|2.87|2.92|2.97|2.99|3.01|3.03|3.03|3.03|3.03|3.05|3|2.97|2.98|3.05|3.08|3.06|3.05|3.02|3|2.94|2.89|2.92|2.86|2.87|2.87|2.84|2.84|2.83|2.83|2.77|2.78|2.86|2.87|2.89|2.89|2.9|2.89|2.91|2.91|2.94|2.96|2.98|3|3.02|3|2.95|||||||2.9|2.94|2.93|2.93|2.93|3.03|3.03|3.07|3.03|3.01|3.02|3.01|3.02|3|3.04|3.07|3.03|3.03|3.14|3.22|3.22|3.23|3.23|3.23|3.22|3.22|3.31|3.33|3.33|3.35|3.43|3.44|3.36|3.31|3.31|3.27|3.38|3.35|3.29|3.31|3.33|3.35|3.25|3.21|3.23|3.17|3.2|3.18|3.28|3.32|3.35|3.38|3.29|3.21|3.27|3.35|3.44|3.4|3.39|3.43|3.22|3.25|3.03|2.91|2.83|2.8|2.8|2.8|||2.84|2.85|2.87|2.86|2.87|2.81|2.8|2.79|2.76|2.79|2.8|2.81|2.84|2.82|2.81|2.81|2.8|2.75|2.7|2.73|2.76|2.8|2.79|2.78|2.8|2.83|2.88|2.88|2.84|2.8|2.81|2.83|2.88|2.9|2.81|2.76||||2.79|2.86|2.89|2.69|2.58|2.58|2.58|2.59|2.6|2.61|2.6|2.61|2.6|2.59|2.6|2.63|2.61|2.6||2.57|2.56|2.57
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|6.93|6.88|6.74|6.81|7.01|7.05|7.06|7.29|7.62|7.4|7.58|7.35|7.7|7.63|7.84|7.07|6.93|6.89|7.66|8.51||||||||||||||||9.25|9.66|10.04|10.11|11.03|11.13|11.2|11.05|11.2|11.56|11.17|11|11.03|11.45|11.15|11.88|12.15|12.1|12.55||12.76|12.56|12.42|12.5|12.63|12.99|13.32|13.35|13.43|13.74|13.57|13.53|13.76|13.86|13.76|13.98|14.03|14.45|14.42|14.57|14.73|14.76|14.57|14.68|14.18|14.11|14.3|14.35|14.26|14.25|14.47|14.35|13.95|13.75|13.7|13.84|13.89|14.03|14.12|14.01|13.91|13.63|13.33|13.38|14.07|14.33|14.35|14.36|14.66|14.84|14.71|14.72|14.82|14.98|14.96|15.01|15.09|15.37|15.32|15.16|||||||14.96|15.29|15.36|15.43|15.76|15.92|15.91|16.23|16.07|15.99|15.98|15.79|15.78|15.73|15.96|16.01|16.15|16.22|16.29|16.58|16.56|16.62|16.8|16.61|16.58|17.1|17.31|17.61|17.65|17.7|17.91|17.81|17.62|17.16|17.26|17.21|17.46|17.26|17.18|17.4|17.51|17.53|17.39|17.15|17.3|17.11|17.17|17.38|17.71|17.92|18.54|18.63|18.3|17.72|17.83|18.8|18.99|19|20.12|20.9231|20.6308|20.8846|19.6846|18.6923|18.3077|17.5462|17.2154|17.1|||17.3846|17.3077|17.4|17.1231|16.7923|16.7385|16.6692|16.6308|16.5692|16.7692|17.0077|17.3231|17.2308|17.1308|17.1539|17.2846|17.0846|16.7|16.6462|16.8308|16.7923|16.7231|16.6|16.5539|16.9385|17.2|17.4539|17.4769|17.3462|17.3|17.5231|17.6231|17.8462|17.8462|17.7769|18.0769||||18.0846|17.4|17.2615|16.7154|16.0231|16.3077|16.0385|16.1231|16.1692|16.3231|16.2462|16.3231|16.0769|15.9231|16.3769|16.5539|16.3923|16.5539||16.2539|16.1154|16.1
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.28|10.3|10.25|10.21|10.15|10.23|10.22|10.22|10.58|10.41|10.45|10.6|10.63|10.66|10.76|10.6|10.55|10.57|10.71|10.53|10.53||||||10.37|10.16|10.15|10.18|10.08|10.5|10.54|10.62|10.62|10.92|11.05|11.08|11.45|11.68|11.98|12.02|12.05|12|12.02|12.22|12.51|12.07|12.18|12.46|12.22|12.39|12.32|12.28||12.12|11.67|11.78|11.66|11.49|11.66|11.7|11.7|12.04|12.11|11.85|11.98|12.05|12.07|12.02|12.15|12.32|12.86|12.92|13.05|13.16|13.17|12.74|12.86|12.65|12.53|12.65|12.62|12.31|12.34|12.22|12.34|12.16|12.24|12.2|12.33|12.37|12.59|12.4|12.29|12.24|12.05|12.06|11.68|11.74|11.97|12.02|12.04|12.1|12.62|12.74|12.76|12.76|12.96|12.98|12.95|12.94|13.07|13.06|12.82|||||||12.63|12.91|12.73|12.52|12.53|12.75|12.68|12.86|12.11|11.96|12.26|12.26|12.23|12.08|12.18|12.41|12.44|12.5|13.02|13.27|13.25|13.29|13.35|13.04|12.9|13.06|13.31|13.3|13.07|13.04|13.4|13.57|13.26|12.71|12.63|12.41|12.7|12.85|12.73|13.15|13.18|13.44|13.09|12.89|12.91|12.75|12.7|12.58|12.58|12.99|13.62|13.53|13.64|13.2|13.6|14.2|14.83|14.6|15|15.67|15.3|14.77|14.16|12.7|11.71|11.35|11.1|10.89|||11.21|10.98|10.48|9.75|9.67|9.67|9.64|9.62|9.62|9.8|9.8|9.91|9.9|9.87|9.9|10|10.18|10|9.65|9.62|9.55|9.57|9.5|9.6|9.88|9.9|9.95|9.87|9.95|10|10.01|10.05|9.95|9.88|9.84|9.73||||9.6|9.27|9.2|9.17|9.23|9.46|9.42|9.46|9.68|9.71|9.52|9.58|9.5|9.46|9.55|9.69|9.61|9.61||9.44|9.38|9.41
07117|100319|/equities/gezhouba|SHANGHAICOMP|7.04|7.02|7.07|7|6.88|6.8|6.76|6.75|6.85|6.81|6.8|6.72|6.69|6.75|6.73|6.75|6.72|6.76|6.83|6.68|6.62||||||6.58|6.58|6.47|6.38|6.35|6.49|6.52|6.46|6.46|6.47|6.47|6.45|6.46|6.54|6.58|6.6|6.58|6.59|6.62|6.61|6.48|6.51|6.54|6.52|6.53|6.52|6.49|6.51||6.56|6.54|6.54|6.55|6.52|6.48|6.48|6.44|6.51|6.5|6.39|6.49|6.56|6.6|6.65|6.6|6.62|6.62|6.71|6.78|6.8|6.79|6.79|6.81|6.77|6.8|6.81|6.83|6.83|6.76|6.82|6.85|6.88|6.91|6.88|6.92|6.87|6.86|7.04|7.04|7.01|6.96|6.92|6.87|6.8|7.37|6.7|||||||||||6.07|6.07|5.98|||||||5.93|5.97|5.97|5.92|5.9|5.97|5.98|6.06|5.98|5.96|5.97|5.95|5.97|5.94|5.98|6.11|6.1|6.08|6.08|6.13|6.18|6.25|6.34|6.35|6.3|6.35|6.46|6.56|6.55|6.57|6.63|6.63|6.53|6.41|6.48|6.38|6.47|6.5|6.45|6.66|6.67|6.73|6.7|6.58|6.62|6.48|6.47|6.46|6.6|6.73|6.95|7.01|6.85|6.7|6.81|7.03|7.24|7.37|7.1|7.27|6.92|6.9|6.54|6.3|6.02|5.92|5.94|5.94|||5.94|5.94|5.99|5.97|5.89|5.9|5.87|5.86|5.87|5.95|6|5.99|6.04|6|6.01|6.04|6|5.94|5.91|5.98|5.98|6|5.98|6.02|6.24|6.29|6.34|6.33|6.31|6.35|6.41|6.47|6.57|6.54|6.55|6.5||||6.45|6.33|6.26|6.55|6.6|6.64|6.69|6.75|6.77|6.58|6.45|6.36|6.31|6.27|6.29|6.36|6.34|6.34||6.27|6.28|6.52
07118|100511|/equities/merro-pharm|SHANGHAICOMP|2.67|2.7|2.66|2.62|2.6|2.57|2.59|2.59|2.66|2.6|2.59|2.58|2.58|2.62|2.56|2.59|2.55|2.59|2.64|2.54|2.45||||||2.37|2.31|2.31|2.38|2.35|2.39|2.4|2.38|2.46|2.53|2.55|2.54|2.58|2.65|2.66|2.67|2.67|2.68|2.66|2.59|2.56|2.65|2.69|2.64|2.63|2.8|2.8|2.82||2.82|2.79|2.8|2.86|2.76|2.82|2.97|3|2.9|3.04|3.04|3.05|2.96|3.16|3.26|3.31|3.31|3.33|3.31|3.38|3.37|3.41|3.4|3.43|3.42|3.41|3.5|3.56|3.5|3.45|3.43|3.39|3.39|3.39|3.44|3.54|3.59|3.73|3.71|3.69|3.56|3.49|3.37|3.46|3.45|3.37|3.56|3.88|3.8|3.84|3.75|3.44|3.3|3.3|3.35|3.43|3.4|3.41|3.35|3.28|||||||3.22|3.3|3.23|3.29|3.41|3.51|3.6|3.79|3.94|3.73|3.76|3.7|3.69|3.64|3.64|3.92|3.83|3.85|3.73|3.82|3.77|3.72|3.73|3.69|3.63|3.61|3.75|3.82|3.81|3.8|3.89|4|4.04|4|3.95|3.9|3.98|3.99|3.99|4.23|4.12|4.22|4.05|3.87|3.87|4.08|4.07|3.81|3.61|3.38|3.4|3.41|3.26|3.25|3.34|3.52|3.61|3.67|3.67|3.68|3.62|3.56|3.37|3.3|3.19|3.14|3.17|3.16|||3.26|3.26|3.29|3.24|3.19|3.22|3.2|3.2|3.38|3.46|3.33|3.27|3.27|3.28|3.24|3.22|3.22|3.13|3.03|3.04|3.09|3.18|3.12|3.28|3.32|3.26|3.27|3.28|3.31|3.37|3.45|3.48|3.58|3.51|3.45|3.35||||3.29|3.19|3.15|3.29|3.28|3.42|3.41|3.45|3.48|3.55|3.62|3.7|3.68|3.65|3.8|3.91|3.86|3.89||3.86|3.8|3.9
07119|101050|/equities/hainan-rubber|SHANGHAICOMP|5.36|5.32|5.32|5.33|5.23|5.14|5.13|5.09|5.32|5.3|5.36|5.32|5.28|5.44|5.38|5.91|5.69|5.66|5.48|5.05|5||||||4.91|4.88|4.83|4.84|4.85|5.09|5.14|5.19|5.38|5.23|5.09|5.12|5.18|5.17|5.11|5.05|5.22|5.12|4.7|4.67|4.65|4.71|4.75|4.9|4.87|4.9|4.9|4.83||4.73|4.68|4.7|4.72|4.73|4.78|4.79|4.8|4.97|4.8|4.68|4.8|4.92|5|4.97|5.02|5.05|5.13|5.21|5.23|5.36|5.26|5.19|5.24|5.13|5.15|5.21|5.28|5.28|5.15|5.14|5.14|5.13|5.1|5.06|5.05|5.05|5.05|5.1|5.1|5.11|5.06|5.11|5.08|5.26|5.47|5.53|5.39|5.48|5.36|5.32|5.47|5.21|5.34|5.16|5.08|5.13|5.14|5.16|5.02|||||||4.98|4.92|4.91|4.92|5.01|5.04|5.09|5.16|5.1|5.06|5.11|5.1|5.09|5.04|5.05|5.13|5.23|5.22|5.2|5.34|5.46|5.34|5.4|5.39|5.41|5.38|5.56|5.54|5.51|5.6|5.71|5.8|5.74|5.68|5.63|5.53|5.53|5.7|5.79|5.45|5.35|5.4|5.36|5.29|5.33|5.23|5.29|5.28|5.28|5.38|5.63|5.61|5.46|5.18|5.18|5.45|5.61|5.74|5.25|5.21|5.12|5.15|5.04|4.92|4.88|4.85|4.84|4.81|||4.95|5|5.03|4.98|4.97|5|5.03|5|4.95|5.07|5.14|5.12|5.23|5.25|5.28|5.36|5.56|5.57|5.38|5.34|5.35|5.12|5.1|5.14|5.18|5.12|5.15|5.06|5.05|5.05|5.01|4.99|5.06|5.13|5.11|4.91||||4.95|4.85|4.78|5.06|5.22|5.21|5|5.01|5.07|5|5|4.95|4.95|5|5.2|5.25|5.33|5.52||5.35|5.3|5.12
07120|942810|/equities/china-hi-tech|SHANGHAICOMP|4.31|4.28|4.29|4.23|4.18|4.16|4.15|4.14|4.27|4.21|4.22|4.18|4.19|4.19|4.12|4.16|4.18|4.18|4.19|4.05|4||||||3.95|3.88|3.85|3.86|3.85|3.95|3.96|4.04|3.91|3.95|3.98|3.96|4|4.09|4.19|4.18|4.18|4.19|4.17|4.09|3.97|4.02|4.03|4.04|4.13|4.31|4.36|4.41||4.41|4.38|4.37|4.34|4.3|4.28|4.38|4.5|4.53|4.59|4.48|4.55|4.63|4.61|4.59|4.77|4.81|4.95|4.97|4.92|4.91|4.86|4.82|4.85|4.8|4.84|4.89|4.94|4.93|4.86|4.85|4.85|4.84|4.78|4.79|4.66|4.66|4.69|4.62|4.6|4.64|4.57|4.54|4.48|4.46|4.52|4.51|4.55|4.56|4.65|4.61|4.62|4.62|4.65|4.61|4.66|4.71|4.76|4.76|4.61|||||||4.55|4.55|4.55|4.61|4.64|4.83|4.84|4.94|4.91|4.89|4.87|5.01|5.04|4.87|4.98|5.23|5.26|5.21|5.1|5.18|5.2|5.1|5.24|5.25|5.22|5.2|5.41|5.43|5.44|5.43|5.55|5.67|5.62|5.52|5.56|5.47|5.67|5.73|5.7|5.78|5.72|5.78|5.53|5.38|5.39|5.2|5.32|5.3|5.33|5.54|5.65|5.6|5.39|5.22|5.24|5.47|5.64|5.59|5.55|5.44|5.3|5.19|5.03|4.91|4.84|4.8|4.82|4.8|||4.99|5.01|5.06|5.08|5.09|4.93|4.89|4.91|4.84|4.99|4.89|4.91|4.91|4.84|4.89|4.97|4.69|4.64|4.61|4.51|4.55|4.5|4.43|4.47|4.61|4.51|4.48|4.38|4.35|4.35|4.41|4.4|4.45|4.47|4.48|4.43||||4.42|4.31|4.11|4.31|4.33|4.33|4.28|4.3|4.37|4.37|4.38|4.37|4.36|4.36|4.44|4.41|4.38|4.35||4.28|4.2|4.23
07121|100429|/equities/china-animal|SHANGHAICOMP|12.06|12.26|12.18|12.25|12.29|12.61|12.56|12.79|13.78|14.05|13.8|13.65|13.59|13.7|13.56|13.87|14.1|13.92|14.4|14.05|13.75||||||13.69|13.2|12.82|13.05|12.95|13.22|12.85|12.61|13.41|13.5|13.44|13.27|12.89|12.52|12.28|12.26|12.43|12.2|12.22|12.39|11.96|12.18|12.19|12.72|12.71|13.06|13.16|12.75||12.16|12.09|11.92|11.91|12.17|12.31|12.48|12.64|12.37|12.5|12.39|12.36|12.51|12.23|12.27|12.63|13.02|13.43|13.48|13.9|13.66|13.62|13.6|13.6|13.44|13.23|13.33|13.27|13.11|13.32|13.01|13.06|12.95|13.09|12.98|13.35|13.58|13.73|13.8|13.8|13.93|13.77|13.39|13.5|14.2|14.41|14.43|14.75|14.73|14.79|15.23|15.6|15.52|15.55|15.47|15.42|15.51|15.08|14.86|14.72|||||||14.29|13.99|14.22|14.58|14.78|14.6|14.6|14.62|14.42|14.21|14.91|15.02|16.52|16.4|16.45|16.57|17.96|19.83|19.31|19.85|19.55|19.4|18.91|18.26|18.02|18.22|18.03|18.09|18.05|17.84|18.8|18.13|17.88|16.89|16.47|16.05|16.6|16.51|16.07|16.1|16.43|16.5|16.98|16|16|15.77|15.18|14.99|15.11|15.9|15.68|14.85|14.3|13.93|14.13|15.62|15.43|15.18|14.65|14|14|13.7044|13.4792|13.3457|13.4458|13.2623|12.6868|12.4282|||12.3531|12.3948|12.178|12.0612|12.0779|12.0112|11.9611|11.9027|11.811|12.3948|12.4616|11.8694|11.886|11.6775|11.7609|12.0612|12.1863|12.0195|11.5774|11.4857|11.6775|11.7442|11.6441|11.6942|11.8944|12.2197|12.3531|12.3031|12.4449|12.4449|12.5366|12.5116|12.7201|12.178|12.0529|11.886||||11.3856|10.8434|10.7099|11.1353|11.2688|11.3272|10.6849|10.6766|10.9935|10.9435|11.0019|10.8517|10.8517|10.5098|10.7099|10.8351|10.7767|10.6682||10.5515|10.4263|10.4764
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|308.8|287.11|285.62|290.5|303.01|295.05|290.01|269.9|276|295|300.87|312|308.85|314.8|301|313.53|311.3|327.8|338.76|355.11|372||||||356.06|349.04|343.2|333|321.35|328|301.11|298|290.01|285.6|283.03|293.92|288.01|270.1|263|263|268|268|272.5|276.68|292.6|295.59|284.1|287|290|284.02|289|281.75||267.52|253.1|248.2|253.91|246|249.57|237|226.5|217|216.85|219|217.2|212.55|203.01|202.67|201.12|202.22|204.1|195.5|192.3|194.01|194.03|193.2|190.51|188.2|188.51|189|185.39|181.5|182.26|174|172.77|179.79|184.1|186.88|183.54|183.75|183.5|193.64|192.83|198.51|197.42|193.03|192.22|198.61|194.6|188.11|179.6|181.88|193|186.8|194.02|198.47|198.8|201.64|202|206.5|208.8|201|200.65|||||||221.33|220|218.48|215.23|210.66|205.28|203.58|208|209.9|208.58|214.51|212.13|207.54|203|200.45|195.8|201|207.02|210|221.5|218.88|206.1|208|204.01|200.02|202.2|203.59|196.8|194.66|191|198.5|207.2|204.06|201.14|200.01|203.6|211.95|209.7|215|214.11|218.2|220.12|226|224|212|203|195|195.95|204.54|201.16|196.01|190|189.41|180|171|186.51|188.81|187|187.52|187|182.08|187.02|182|165.5|162|154.9|145.1|125.21|||125.5|123.72|124.6|125.5|122.6|122.8|118.9|118.75|107.46|103.99|102.68|105|104.25|99.86|99.9|98.08|99.44|99.22|93.75|94.09|93.69|89.82|85.9|85.54|87.05|87.36|88.2|87.48|87.36|88.5|89.5|89.69|88.66|91.22|89.11|89.3||||89|89.34|85.58|85.54|86.39|85.8|82.55|80.85|80.37|79|75.56|75.6|77.72|76.41|76.57|75.35|74.64|74.62||71.83|68.11|67.02
07123|100408|/equities/fiber-glass|SHANGHAICOMP|19.0114|18.0053|17.944|17.7078|18.4252|17.664|17.9003|16.8854|18.049|17.7778|18.5389|19.5626|20.2187|19.5101|18.8801|19.755|19.3176|21.0061|21.846|21.9335|23.1846||||||23.3771|22.7472|21.3648|20.8836|20.5599|21.4086|20.3412|19.1776|18.9414|19.8513|20.3412|20.7787|20.8312|20.6474|20.7874|19.4401|18.9239|19.1776|18.7489|19.0464|19.4401|18.8102|18.5039|18.4777|17.6028|17.0429|16.6842|17.0516||17.0779|17.2179|16.6842|16.8591|14.9344|14.8382|14.8731|15.0306|15.0919|14.7507|14.0158|13.3771|||||||||||14.3482|14.6107|14.5232|14.1382|14.3745|14.8994|15.3981|15.0919|15.0656|15.0044|15.3106|14.9781|14.7157|14.6457|14.1732|13.3508|12.7297|12.5809|13.0621|12.8259|12.6247|11.9948|11.9685|11.7585|11.916|11.7235|11.811|12.5722|12.4759|12.6509|12.6247|12.9046|13.1759|13.4296|13.7708|13.3771|13.2721|13.0096|||||||12.5722|12.6947|12.7034|12.7822|13.0621|13.4646|13.5433|13.4996|13.1059|12.9046|12.8784|12.5722|12.4672|11.6885|11.9685|12.4322|13.2021|13.0971|12.7209|12.5634|12.4934|12.9396|12.8696|12.5547|12.5197|12.406|12.336|12.5897|12.3797|12.336|11.4436|11.3823|11.2161|10.9536|11.0411|10.7874|11.4523|11.2598|11.1374|11.5573|11.4786|11.741|10.9011|11.7673|11.5311|10.385|10.2187|10.3412|9.895|9.86|10.175|10.0525|9.755|8.8364|8.7752|8.9151|9.0026|8.5214|8.5389|8.5652|8.4514|8.6439|8.5739|8.4339|8.2327|7.9178|7.9003|7.9703|||8.119|8.1277|8.2152|8.189|8.0927|8.1627|8.1015|8.1102|8.224|8.4165|8.5739|8.2152|7.7865|7.7165|7.8128|7.839|7.7515|7.7078|7.5678|7.5503|7.6815|7.7778|7.7165|7.699|8.154|8.1277|7.8828|7.769|7.9265|7.9265|7.909|7.7253|7.6378|7.5678|7.5678|7.5678||||7.3053|7.1391|6.9904|7.1479|7.2179|7.2179|7.1041|7.1829|7.4016|7.2966|7.1829|7.2703|7.2091|7.1479|7.2703|7.2353|6.9904|7.0341||6.9116|6.8504|6.8679
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|15.8242|15.2802|15.5604|15.3846|15.7088|15.2912|15.0879|14.7528|15.3132|15.3846|15.7033|15.7308|15.7143|15.8022|15.8681|16.9231|17.2308|17.1209|17.2912|16.8681|16.533||||||15.7692|15.2747|14.4945|14.6319|14.3297|15.1648|15.2198|14.8352|14.6209|14.8352|15.044|15.1209|15.522|15.4396|15.4835|15.5769|15.4725|16.4725|16.3187|16.2363|16.5934|16.9121|17.0879|17.5824|17.1703|17.033|16.544|15.9121||15.8681|16.2033|15.9396|16.3242|15.8846|15.8352|16.0385|16.055|15.5495|15.1099|14.8846|15.2033|14.7802|14.2418|14.7802|14.6429|14.7198|14.7912|14.8352|14.4231|14.5165|14.6868|14.5495|14.7253|14.9011|14.6703|14.9451|15.1044|14.2363|14.1374|14.055|14.2967|14.3352|13.9561|13.5989|13.467|13.5989|13.544|13.4396|13.3077|13.3242|12.9835|12.9396|12.8297|12.3407|11.8132|11.6264|11.8297|11.7088|12.022|12.1429|12.2747|12.1868|12.0604|12|12.1154|12.055|11.9945|12.033|11.6099|||||||11.4286|11.4396|11.4725|11.5385|11.7088|11.8956|11.9231|12.0659|11.8407|11.7033|11.6099|11.6374|11.7033|11.2637|11.3791|11.8517|12.1758|12.2528|12.1209|12.3901|12.4945|12.4615|12.533|12.3681|12.3681|12.4341|12.9725|13.022|12.9341|12.9561|12.9176|13.1868|13.2473|13.1484|13.2308|12.9945|13.4835|13.9506|14.0604|14.0714|13.9615|14.0659|13.5714|13.0769|13.6484|13.1099|12.6648|12.3791|12.5769|13.1868|13.4615|13.3517|12.8736|12.5769|12.8791|13.4121|13.3462|13.6429|13.6703|13.3846|12.9451|12.9615|12.6539|12.2912|11.8132|11.7033|11.7198|11.5989|||11.7308|11.5055|11.5714|11.6539|11.6374|11.7253|11.2088|11.1099|11.4121|11.544|11.5495|16.4231|16|15.7308|15.8231|15.6539|15.7769|15.3154|15.2462|14.8462|15.1231|15.0385|15.0154|15.6769|16.0769|16.6769|16.8308|16.4923|16.5923|16.6385|17|16.9769|17.2923|17.3308|16.9308|16||||16.2923|15.7692|15.6231|16.1692|16.6385|17|17.0539|17.2385|17.4462|17.0615|16.4|16.4539|15.8692|15.6539|15.9615|16.4154|16.4385|16.4923||16.2692|15.8923|15.8385
07125|100874|/equities/cec-corecast|SHANGHAICOMP|27|26.73|26.9|26.83|26.55|26.06|26.33|25.9|27.66|28.35|27.82|27.54|27.41|27.3|27.16|27.73|27.71|27.24|27.65|27.1|27||||||26.42|25.5|25.17|25.6|26.15|26.94|27.58|27.83|28.3|29.6|30.1|31.08|31.71|31.91|32.1|31.98|32.68|33.45|33.2|34.01|35.36|34.01|34.13|35.11|36.16|36.05|36.31|36.56||34.66|33.93|34.44|34.22|33.9|33.8|31.53|31.4|31.27|30.88|30.87|31.18|30.28|29.14|29.26|31.91|33.2|33.41|33.68|32.41|31.81|32.21|32.1|32.56|31.92|31.53|31.91|32.95|32.63|33.27|31.88|31.67|31.51|32.45|32.26|32.75|32.49|33.38|33.34|33.6|33.8|34.33|34.35|33.53|34|35.26|35.66|35.02|35.06|35.76|35.44|36.5|36.31|37.3|35.94|36.8|39.09|38.8|38.35|38|||||||37.75|37.19|36.4|37.04|37.28|40.02|40.68|40.16|39.66|38.58|39.35|38.88|38.3|39.7|39|38.79|40.18|41.85|42|42.65|43.53|41|36.98|35.1|34.2|34.6|36.01|37|38.08|37.92|38.97|39.74|39.14|38.18|37.63|36.9|40.14|40.88|36.81|37.48|36|36.2|34.8|33.66|34.55|33.01|33.81|32.01|30.97|30.03|29.7|29.2|29.51|26.88|27.03|28.13|28.56|28.3|28.4|28.8|26.88|26.9|26.12|25.73|25.26|25.2|25.14|25.15|||25.1|25.23|25.46|25.5|25.57|25.83|25.72|25.38|25.14|25.41|25.25|25.16|25.12|25.11|25.7|26.19|26.55|26.17|26.03|26.04|26.14|26.08|25.97|26.61|26.8|27.38|28.01|27.72|27.84|27.71|28.11|27.36|27.68|28|28|26.37||||26.4|25.93|26.9|28.1|28.13|27.21|26.86|27.2|27.55|27.85|27.38|27.57|27.81|27.61|27.79|27.9|27.85|27.29||26.8|26.65|26.75
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|9.7308|9.6308|9.6|9.4923|9.4308|9.3154|9.3692|9.2769|9.5846|9.5615|9.5|9.4615|9.4615|9.5154|9.3692|9.4462|9.4077|9.4|9.4692|9.1769|9||||||8.9154|8.9308|8.8385|8.8923|8.8769|9.2692|9.3846|9.2615|9.2462|9.5385|9.6|9.5538|9.5538|9.7077|9.9077|9.7|9.7385|9.6846|9.5846|9.4462|9.5|9.8154|9.8538|10.0615|10.2|10.2308|10.4385|10.3154||10.3077|10.2462|10.1231|10.1077|10.3077|10.3846|10.4615|10.5385|10.3846|10.6923|10.5615|10.5538|10.5692|10.5308|10.5462|10.8692|10.8308|10.8|10.9308|11.1231|11.0615|11.1|11.0923|11.1154|11.0769|11.1077|11.1462|11.3231|11.3231|11.0615|11.1692|11.4538|11.8|11.6231|10.7692|10.7385|10.7308|10.8385|10.7769|10.5538|10.5|10.3462|10.2846|10.2462|10.5769|10.8154|10.9|11.0154|10.8615|10.9692|11.0846|11.1308|11.0615|11.0462|11.0231|11.0385|11.0462|11.1692|11.0923|10.9308|||||||10.7923|10.8692|10.8769|11|11.1692|11.4615|11.5|11.6154|11.5|11.4308|11.4923|11.6|11.6308|11.4462|12.1462|12.1615|11.9769|11.9615|11.9308|12.3539|12.0769|11.8385|12.0846|11.9308|11.8769|11.9538|12.0462|12.3154|12.2462|12|11.9308|11.9231|11.7|11.5846|11.5385|11.3539|11.7308|11.5154|11.4077|11.6538|11.6462|11.7846|11.7462|11.5615|11.4308|11.1769|11.2154|11.1154|11.3077|11.4692|11.8|11.7077|11.5385|11.3385|11.4615|11.6923|11.8385|11.8615|11.8385|11.8846|11.6923|11.6538|11.4615|11.3385|11.1923|11.0692|10.9923|10.9538|||11.0846|11.0923|11.1769|11.2462|11.2308|11.1462|11.0385|10.9846|10.8615|11.0692|11.1077|11.2154|11.1923|11.1769|11.1385|11.3308|11.1923|11.1077|10.9385|10.8385|10.8231|10.6846|10.6385|10.6154|10.6615|10.6769|10.6923|11.0538|11.1769|11.1846|11.1231|10.9769|11.1154|11.0615|10.9769|10.8||||10.7769|10.4462|10.2923|10.6308|10.8462|11.0385|10.7923|10.9615|14.01|13.93|13.82|13.98|14.01|13.9|14.2|14.05|14|13.88||13.66|13.56|13.66
07127|100670|/equities/cn-national-me|SHANGHAICOMP|34.74|34.51|34.41|34.18|34.27|33.61|33.91|33.38|36.32|36.52|36.84|37.07|37.1|37.76|37.29|37.87|37.59|38.53|39.22|38.43|39.21||||||37.82|36.87|36.63|37.14|36.6|38.5|39.3|38.88|39.12|41.01|40.23|41.28|42.5|42.3|42.15|42.42|41.92|42.13|41|41.52|41.41|45.01|44.85|46.6|47.11|47.5|46.38|47.17||47|45.57|46|48.05|47.7|45.7|44.3|45.5|45.74|45.7|45.91|46.03|49.71|55.23|57.11|53.29|49.8|49.63|49.05|46.66|46.15|44.03|44.62|44.46|44.47|45.98|41.7|42.01|42.77|42.15|41.58|42.01|42.17|43.31|42.5|43.39|42.12|43.68|42.61|41.5|42.6|41.88|41.25|41.35|42.6|42.79|42.65|43.88|43.7|43.06|44.01|46.68|47.5|46.7|45.8|45.67|45.6|46.26|44.1|43.9|||||||43|41.73|43.3|44.87|43.89|43.07|42.34|42|41.36|41.3|42.78|41.15|41.56|40.27|39|39.66|42.2|44.03|41.99|43.05|43.12|43.35|44.83|43.87|43.01|43.11|44.7|45.88|47.38|43.3|47.02|43.26|41.55|40.25|40.64|42.12|46.8|48.88|44.08|41.66|39.77|41.38|43.5|41.23|40.81|39.69|38.75|38.26|38|39.58|37.95|37.73|37.01|36.3|36.95|40.8|41.41|40.89|40.52|39.43|39.02|38.89|38|37.8|38.51|39.01|40.11|44.57|||46.13|39.73|37.22|36.6|38.13|36.59|32.8|33.04|31.15|31.87|32.13|30.9|30.38|30.7|30.71|31.23|31.59|32.39|28.3|28|28.78|28.47|28.4|28.48|29.21|29.78|30.41|29.73|30.1|30.23|30.81|31.15|31.11|31.79|30.52|30.63||||30.23|30.32|31.03|31.45|31.3|33.99|33.36|34.03|34.81|35.03|38.1|36.01|32.71|31.01|31.23|31.6|29.94|29.7||28.77|27.68|27.3
07128|100325|/equities/china-meheco|SHANGHAICOMP|9.8357|9.8071|9.7|9.6714|9.5857|9.5714|9.65|9.6857|9.8857|9.8143|9.7714|9.7286|9.7286|9.8|9.7143|9.7643|9.7357|9.7714|9.8|9.5929|9.6||||||9.4429|9.35|9.3143|9.2786|9.2286|9.3714|9.7214|9.6071|9.6143|9.7071|9.8929|9.9214|10.1143|10.2429|10.25|10.1786|10.2857|10.3357|10.3357|10.4357|10.1429|10.1214|10.1571|10.0929|10.0143|10.2143|10.1143|10.1071||10.0571|10.0143|10.0214|9.9643|10.2071|10.25|10.4643|10.55|10.4357|10.5|10.5857|10.5|10.5429|10.4071|10.4214|10.5643|10.5786|10.75|10.9286|10.8429|10.8714|10.8214|10.7214|10.7143|10.7714|10.8714|10.8643|10.9429|11.0286|10.9643|10.9071|10.8786|10.8071|10.6929|10.6643|10.8071|10.8071|10.9357|11.0357|10.95|10.85|10.7857|10.7786|10.7286|10.7143|10.4714|10.4357|10.4286|10.4643|10.4643|10.6143|10.7357|10.6286|10.7643|10.7143|10.6786|10.8214|10.8929|10.8071|10.6286|||||||10.4786|10.4357|10.4214|10.5286|10.6357|10.6286|10.65|10.6857|10.5357|10.4786|10.5929|10.5286|10.4929|10.3643|10.3929|10.5429|10.7571|10.8214|10.9429|11.0857|11.0714|11.1714|11.3214|11.0357|10.9714|11.25|11.2071|11.1786|11.2929|11.1714|11.4|11.6071|11.4214|11.0571|11.1143|11.0071|11.2929|11.3857|11.3714|11.7143|11.8286|11.7357|11.6429|11.0214|11.1429|10.8071|10.7571|10.9643|10.9857|10.4357|10.2357|10.3|10.1429|10.0143|10.15|10.6643|10.5714|10.7214|10.7357|10.6429|10.4929|10.5357|10.2857|10.1071|9.9857|9.9643|9.9857|10.3|||10.0429|10.1071|10.0571|10.0071|10.1071|9.9429|9.7286|9.7143|9.45|9.6|9.7571|9.6143|9.6071|9.5857|9.6429|9.7857|9.6714|9.6214|9.4429|9.4357|13.31|13.35|13.27|13.27|13.56|13.69|13.97|13.68|13.83|13.88|14.15|14.32|14.32|14.46|14.4|14.35||||14.2|14.13|14.18|14.66|14.78|15.44|15.4|15.49|15.74|15.88|15.6|15.34|15.1|15.01|15.1|15.02|14.86|14.99||14.63|14.31|14.65
07129|101128|/equities/merchants-ship|SHANGHAICOMP|4.6083|4.45|4.4167|4.4167|4.3333|4.2167|4.1917|4.2833|4.3|4.3|4.3167|4.3083|4.2917|4.3583|4.3583|4.45|4.3667|4.3583|4.2583|4.1417|4.0167||||||3.8583|3.7583|3.7333|3.7|3.6667|3.875|3.9083|3.8|4.025|4.4583|4.5|4.55|4.5833|4.625|4.7167|4.7583|4.7667|4.825|4.825|4.8417|4.8083|4.6333|4.6917|4.7333|4.6917|4.7083|4.625|4.6667||4.675|4.6583|4.575|4.6333|4.525|4.525|4.5417|4.5583|4.65|4.7083|4.625|4.625|4.725|4.7333|4.7333|4.7333|4.7583|4.7917|4.8333|4.95|4.975|5.0083|4.95|4.9667|4.9|4.9167|4.9917|5.1|5.0833|4.8917|4.875|4.925|4.775|4.825|4.7|4.7917|4.8417|5.025|4.8083|4.6167|4.4583|4.55|4.5833|4.55|4.8083|4.8333|4.8167|4.8417|4.9333|4.9917|4.95|4.875|4.9167|4.9667|4.925|4.9583|4.9917|5.0083|5.0167|4.85|||||||4.775|4.775|4.7667|4.8167|4.8333|4.9583|4.9833|5.05|5.0167|4.9833|4.975|4.9917|4.9917|4.95|5.0167|5.2083|5.1417|5.15|5.1|5.2083|5.2583|5.2667|5.3833|5.4417|5.4917|5.45|5.4667|5.5667|5.5|5.375|5.3833|5.4167|5.325|5.25|5.3667|5.3|5.3083|5.125|5.1|5.1917|5.225|5.275|6.3|6.15|6.21|6.06|6.11|6.07|6.15|6.36|6.6|6.62|6.46|6.34|6.37|6.58|6.82|6.9|6.87|6.85|6.8|6.76|6.22|5.95|5.86|5.75|5.57|5.58|||5.63|5.7|5.8|5.9|5.72|5.66|5.7|5.7|5.78|5.91|6|5.9|5.83|5.76|5.75|5.88|5.93|5.88|5.72|5.8|5.64|5.69|5.67|5.83|5.85|5.93|6.05|6.02|6.07|6.15|6.27|6.3|6.4|6.38|6.42|6.29||||6.58|7.02|7.12|6.96|7.16|6.93|6.93|6.9|6.47|6.42|6.52|6.64|6.53|6.47|6.64|6.75|6.75|6.43||6.33|6.19|6.12
07130|101021|/equities/china-merchant|SHANGHAICOMP|19.57|19.42|19.4|19.29|19.98|20.16|20.03|19.97|21.37|20.91|21.11|21.55|21.57|21.35|21.1|21.25|21.38|21.64|22.28|22.52|23.06||||||22.88|22.27|22.23|23.11|22.9|23.96|23.63|24.5|24.58|24.23|25.09|25.35|25.72|25.7|25.66|25.06|24.53|24.16|24.37|24.51|26.32|23.4|23.64|23.96|23.56|23.35|22.8|22.7||21.23|20.7|20.79|20.83|21.5|21.41|21.33|21.3|22.03|22.18|21.6|21.61|21.46|21.58|21.67|22.37|22.41|23|22.85|23.07|23.46|23.8|22|21.46|21.03|20.9|20.92|21.52|20.85|21.98|21.59|21.41|21.21|21.12|21.02|21.19|21.43|21.8|21.12|21.01|21.1|21.06|20.85|20.4|20.65|20.7|20.72|20.53|20.66|22.17|22.01|22|21.92|22.3|22.1|22.04|22|22.1|22.31|21.77|||||||21.39|21.64|21.2|20.86|20.79|21.11|21.35|21.57|20.32|20.22|20.59|20.37|20.41|20.33|20.34|20.62|20.92|21.15|21.71|21.83|21.75|21.5|21.55|20.91|20.52|20.73|21.18|21.64|21.51|21.6|22.48|23|21.35|19.97|19.92|19.69|20.44|20.51|20.39|20.66|20.66|21.3|21.1|21.2|21.3|20.62|20.54|20.24|20.61|21.5|22.21|22.15|21.34|||||||23.2517|22.8448|22.3217|23.2351|19.9301|17.8208|17.3475|16.7828|16.6914|||15.778|15.6036|14.9642|14.0507|13.9261|13.9012|14.0092|13.9926|13.785|14.0092|14.0424|14.1836|14.1669|14.0258|14.0756|14.1753|14.2002|14.1005|13.785|14.0175|13.9178|13.9843|13.8099|13.785|14.1586|14.3081|14.4576|14.4493|14.5157|14.4825|14.6403|14.7815|14.9891|15.014|14.9725|14.9475||||15.1718|14.9475|14.8479|14.715|14.6486|14.8894|14.8479|14.7565|14.7732|14.823|14.6984|14.7482|14.4493|14.4078|14.6071|14.8147|14.6818|14.6652||14.6818|14.3247|14.1254
07131|101168|/equities/china-molybden|SHANGHAICOMP|5.71|5.5|5.65|5.87|5.86|5.76|5.75|5.6|5.89|5.89|6.3|6.63|6.49|6.53|6.62|7.2|7.28|7.28|7.45|6.83|7.09||||||6.28|6.06|5.62|5.74|6.03|6.08|5.96|5.85|5.73|5.87|6|6.21|6.41|6.16|6.05|5.9|5.82|6.07|6.1|6.16|6.3|6.44|6.66|6.8|6.69|6.32|6.12|6.16||5.81|5.63|5.55|5.53|4.82|4.8|4.8|4.8|4.98|4.96|4.61|4.63|4.56|4.35|4.27|4.33|4.48|4.46|4.56|4.48|4.52|4.59|4.47|4.54|4.44|4.49|4.63|4.68|4.72|4.47|4.48|4.48|4.42|4.31|4.2|4.15|4.19|4.2|4.22|4.18|4.12|4.08|4.03|3.93|3.94|3.87|3.88|3.85|3.86|3.91|3.89|3.93|3.87|3.89|3.88|3.88|3.88|3.91|3.89|3.8|||||||3.68|3.74|3.71|3.72|3.8|3.93|3.95|4.05|3.99|3.97|3.99|4.01|3.98|3.93|4|4|4.01|4.1|4.1|4.17|4.2|4.24|4.27|4.13|4.1|4.14|4.25|4.36|4.4|4.46|4.42|4.43|4.32|4.27|4.27|4.2|4.4|4.51|4.7|4.78|4.53|4.59|4.36|4.31|4.46|4.43|4.46|4.22|4.18|4.35|4.42|4.4|4.15|4.05|4.11|4.33|4.58|4.39|4.28|4.4|4.23|4.25|4.11|3.91|3.72|3.67|3.62|3.63|||3.68|3.71|3.75|3.76|3.73|3.75|3.54|3.5|3.51|3.59|3.61|3.67|3.61|3.58|3.49|3.49|3.5|3.43|3.39|3.38|3.37|3.37|3.35|3.4|3.48|3.54|3.53|3.45|3.46|3.47|3.5|3.49|3.57|3.59|3.6|3.51||||3.4|3.32|3.27|3.4|3.42|3.45|3.42|3.45|3.51|3.55|3.53|3.56|3.5|3.47|3.52|3.61|3.56|3.55||3.51|3.51|3.44
07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.75|6.78|7.03|6.78|6.75|6.57|6.43|6.66|6.7|6.63|6.72|6.11|6.12|6.15|6.09|6.3|6.27|6.53|6.72|6.5|6.35||||||6.17|5.73|5.59|5.48|5.38|5.47|5.56|5.45|5.48|5.61|5.76|5.73|5.73|5.93|5.97|6.03|6.08|6.23|6.23|6.16|5.6|5.55|5.55|5.7|5.71|5.7|5.65|5.79||5.76|5.73|5.74|5.69|5.6|5.62|5.45|5.58|5.75|5.86|5.63|5.67|5.73|5.68|5.78|5.89|6.01|6.15|6.22|6.27|6.27|6.36|6.38|6.41|6.26|6.33|6.34|6.29|6.1|5.93|6|5.97|5.98|5.79|5.66|5.73|5.74|5.77|5.74|5.63|5.59|5.53|5.49|5.35|5.24|5.34|5.37|5.36|5.43|5.42|5.4|5.39|5.41|5.43|5.41|5.39|5.42|5.48|5.45|5.42|||||||5.36|5.38|5.37|5.33|5.34|5.48|5.5|5.59|5.52|5.47|5.51|5.5|5.48|5.48|5.48|5.56|5.57|5.58|5.68|5.74|5.69|5.74|5.8|5.77|5.77|5.77|5.87|5.81|5.78|5.82|5.93|5.91|5.8|5.72|5.72|5.65|5.75|5.68|5.64|5.73|5.78|5.81|5.77|5.68|5.7|5.64|5.65|5.65|5.73|5.77|5.95|6|5.78|5.73|5.74|5.83|6.13|6.12|6.17|6.14|5.98|6.03|5.9|5.77|5.62|5.48|5.46|5.45|||5.48|5.47|5.56|5.56|5.43|5.42|5.38|5.38|5.4|5.49|5.51|5.55|5.56|5.55|5.58|5.65|5.65|5.53|5.49|5.54|5.58|5.56|5.53|5.5|5.59|5.77|5.81|5.78|5.78|5.79|5.81|5.84|5.97|5.96|5.99|6.04||||6.1|5.92|5.81|6.04|6.04|6.01|6.01|6.02|6.11|6.12|6.06|6.01|5.94|5.88|5.94|6.03|5.97|5.95||5.87|5.85|5.88
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|5.43|5.43|5.52|5.5|5.27|5.2|5.24|5.2|5.37|5.13|5.18|5.13|5.1|5.05|5.08|5.17|5.11|5.09|5.03|4.88|4.84||||||4.8|4.76|4.66|4.63|4.59|4.95|5.06|5.1|5.03|4.95|4.99|5|4.92|4.97|5.06|5.06|5.08|5.16|5.17|5.16|4.82|4.81|4.84|4.96|4.92|4.81|4.75|4.85||4.87|4.83|4.87|4.96|4.86|4.82|4.75|4.74|4.8|4.75|4.62|4.62|4.61|4.64|4.61|4.65|4.69|4.73|4.74|4.76|4.82|4.88|4.83|4.82|4.77|4.68|4.68|4.71|4.64|4.65|4.66|4.67|4.67|4.58|4.54|4.61|4.64|4.63|4.65|4.59|4.57|4.57|4.57|4.44|4.41|4.43|4.39|4.42|4.44|4.45|4.47|4.49|4.49|4.5|4.55|4.55|4.48|4.5|4.47|4.42|||||||4.35|4.41|4.37|4.36|4.37|4.44|4.51|4.57|4.52|4.51|4.49|4.52|4.54|4.48|4.56|4.61|4.58|4.63|4.65|4.73|4.6|4.61|4.59|4.54|4.53|4.55|4.63|4.66|4.63|4.51|4.54|4.56|4.51|4.48|4.54|4.51|4.46|4.31|4.3|4.31|4.37|4.39|4.34|4.32|4.33|4.27|4.28|4.28|4.28|4.33|4.4|4.42|4.32|4.28|4.45|4.54|4.57|4.53|4.53|4.53|4.43|4.47|4.33|4.25|4.13|4.08|4.08|4.07|||4.09|4.09|4.12|4.12|4.09|4.06|4.05|4.04|4.03|4.07|4.09|4.11|4.11|4.07|4.08|4.12|4.09|4.02|4.03|4.06|4.07|4.08|4.08|4.08|4.18|4.22|4.24|4.22|4.24|4.23|4.27|4.29|4.31|4.28|4.3|4.28||||4.26|4.23|4.22|4.32|4.32|4.39|4.45|4.43|4.43|4.45|4.43|4.45|4.43|4.41|4.43|4.47|4.45|4.43||4.38|4.35|4.37
07134|100681|/equities/china-software|SHANGHAICOMP|39.7846|39.6385|39.6154|39.6923|40.3923|40.5385|40.6385|40.7462|43.9616|43.1154|43.8462|45.3769|45.2923|44.6154|43.4616|43.9308|43.9769|43.8462|45.2308|44.2154|41.7077||||||40.5769|39.8308|39.2308|39.9|39.6923|42.3462|44.4539|44.1|48.1154|53.3539|53.8154|54.1616|53.8616|56|57.9|58|59.5385|58.6154|60.6077|58.8539|56.7769|56.5692|58|58.1539|57.5385|59.6693|62.1154|59.4616||58.1385|57.1462|54.1154|55|57.4308|57.1769|54.8462|55.3846|54.3077|54.5231|54.2308|55.6462|53.7616|53.6923|54.0616|56.7539|57.3154|57.6154|59.2308|59.3462|57.7|57.1539|55.7769|55.0692|55.0846|54.9846|55|54.5231|54.2077|54.4462|53.3769|53.9231|53.6|54.8539|53.8462|54.6923|55.5539|56.6846|55.3077|54.4539|53.6154|54.9308|51.6923|49.4692|53.8692|53.5308|54.0846|54.1539|53.4154|54.4692|55.1231|55.1|58.9308|59.9616|60.5308|63.4616|64.4462|66.9385|65.6462|64.7692|||||||63.4308|63.8462|63.0616|62.9692|64.9539|66.1539|66.3692|68.7|67.5231|65.0385|65.6846|65.6231|65.6769|63.8693|64.7692|65.8385|68.8846|70.2154|70.7769|72.3077|74.4616|74.2308|75.4308|74.3616|73.5|74.2308|76.8462|75.3846|78.1539|78.9231|80.5077|83.4616|78.577|78.077|79.6154|76.2308|78.6077|85.3846|80|76.6154|77.6923|75.7693|73.8846|70.6923|71.4616|70.9923|70.7692|69.3923|68.4616|72.8462|74.3077|73.9923|72.6923|71.5616|76.1539|81.7539|82.4308|85.8077|89.3077|90.6769|78.1539|69.1539|64.6231|62.4769|61.8308|61.0846|59.1231|58.8385|||60.6923|60.4923|59.2308|58.5846|57.5462|57.1231|58.4616|58.2077|59.6923|59.3539|58.7539|59.3462|58.9231|58.7462|60.0769|61.5308|60.8|60.6|59.2462|58.7692|59.2539|60.2308|59.4231|60.2385|61.9077|65.0385|65.4616|65.6154|84.6|84.21|85.5|84.81|85.59|87.96|87.12|82.7||||76.55|76.17|74.8|78.38|81.57|82.39|80.54|73.76|71.57|71.88|70|71.6|70.36|69.22|70.73|73.8|73.38|73.2||71.62|71.02|70.39
07135|100366|/equities/rare-earth|SHANGHAICOMP|19.98|20.3|20.51|21.6|21.79|20.56|19.28|20.11|21.88|21.19|22.9|21.72|21.8|20.14|18.97|19.42|19.76|20.66|20.37|18.88|19.37||||||17.76|16.71|15.67|16.25|17.66|17.64|16.51|16.3|17.34|17.42|17|17.51|17.98|18.12|16.55|14.3|14.23|14.53|13.77|14.8|14.6|13.73|13.77|13.32|13.29|13.21|13.13|13||12.68|12.28|12.28|12.82|12.31|12.5|11.8|11.76|12.28|12.21|11.53|11.67|11.71|11.61|11.71|12.33|12.55|12.97|13.2|13.02|12.87|13.45|13.32|13.54|13.41|13.64|13.75|12.57|12.25|11.97|12.05|11.91|11.83|11.58|11.37|11.37|11.28|11.38|11.15|11.07|10.96|10.78|10.08|9.94|10.06|10.54|10.49|10.49|10.62|10.75|10.69|10.95|10.98|11.11|11.07|11.19|11.19|11.3|11.12|10.85|||||||10.68|10.78|10.71|10.76|10.96|11.3|11.2|11.55|11.32|11.23|11.28|11.36|11.41|11.21|11.15|11.32|11.62|11.66|11.81|12.01|12.12|12.24|12.35|12|12.1|12.08|12.57|12.56|12.7|13.07|13.78|13.72|13.33|13.23|13.13|13.07|13.69|13.66|13.85|13.83|12.84|12.72|12.35|12.21|12.46|12.1|12.33|11.86|12.28|12.81|12.55|12.45|11.79|11.36|11.79|12.1|12.66|12.36|11.99|11.81|10.41|10.4|9.89|9.63|9.4|9.3|9.26|9.2|||9.4|9.57|9.53|9.45|9.37|9.42|9.42|9.36|9.62|9.67|9.6|9.58|9.62|9.57|9.73|9.8|9.95|9.85|9.93|9.87|9.8|9.72|9.77|9.53|9.67|9.62|9.66|9.5|9.28|9.29|9.14|9.08|9.2|9.23|9.25|9.03||||8.72|8.6|8.47|8.77|8.88|9.01|8.8|8.78|9|9.04|8.98|9.1|9.08|9.02|9.04|9.06|9.13|9.05||8.95|8.87|8.89
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.76|7.79|7.9|8|7.91|7.76|7.56|7.65|7.5|7.07|7.11|7.11|7.08|7.07|7.01|7.15|7.04|7.11|7.11|6.88|6.74||||||6.65|6.57|6.51|6.57|6.89|7.66|8.13|8.18|8.07|7.9|8.02|7.9|7.66|7.73|7.8|7.75|7.81|8.01|7.98|7.99|7.59|7.45|7.45|7.5|7.57|7.78|7.22|7.17||7.26|7.21|7.19|7.12|7|7.01|6.94|6.93|7.1|7.18|7.02|7.04|7.06|7.01|7.04|7.27|7.33|7.53|7.64|7.76|7.86|7.66|7.65|7.69|7.56|7.48|7.53|7.51|7.23|7.21|7.31|7.36|7.32|7.27|7.23|7.43|7.44|7.43|7.38|7.3|7.26|7.19|7.19|7.12|7.2|7.23|7.36|7.61|7.66|7.59|7.57|7.76|7.72|7.73|7.69|7.78|7.49|7.5|7.45|7.34|||||||7.18|7.19|7.17|7.1|7.11|7.28|7.36|7.48|7.28|7.22|7.32|7.31|7.3|7.27|7.31|7.57|7.57|7.6|7.81|8.33|8.26|8.39|8.22|8.01|8.2|8.27|8.35|8.39|8.75|8.96|9.32|8.65|8.24|8.54|8.71|8.3|7.91|6.98|6.94|6.92|6.94|7.02|7.05|6.97|7.05|7.03|7.09|6.86|6.94|6.72|6.79|6.86|6.65|6.59|6.58|6.75|6.87|6.8|6.76|6.8|6.68|6.68|6.55|6.38|6.24|6.16|6.16|6.15|||6.2|6.23|6.3|6.32|6.34|6.31|6.35|6.31|6.15|6.18|6.14|6.18|6.23|6.2|6.25|6.25|6.2|6.11|6.07|6.06|6.13|6.19|6.17|6.18|6.32|6.31|6.42|6.3|6.31|6.36|6.41|6.31|6.27|6.22|6.21|6.2||||6.08|6.02|5.96|6.1|6.07|6.15|6.12|6.13|6.2|6.17|6.15|6.17|6.18|6.16|6.2|6.27|6.22|6.2||6.15|6.11|6.14
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|15.57|15.27|15.5|16.46|16.57|16.1|15.71|16.16|17.61|17.05|16.77|16.4|16.53|17.19|17.31|18.7|18.65|20.25|18.3|17.77|18.91||||||17.92|17.29|16.4|16.99|16.36|16.26|15.59|14.28|14.25|14.91|15.23|15.13|15.02|15.3|15.58|15.4|16|15.06|15.22|15.7|15|14.3|14.17|14.08|13.45|13.28|12.81|12.65||12.66|12.68|12.79|12.88|12.97|13|12.58|12.64|13|13.35|13.26|12.91|12.57|12.99|13.28|12.9|13.01|13.08|13.41|13.49|13.37|12.95|12.61|13.06|13.23|13.5|13.9|13.38|12.96|12.12|12.18|12.02|12|11.4|11.26|11.51|11.68|11.58|10.97|10.75|10.76|10.71|10.55|10.4|10.85|11|11.12|11.31|11.51|11.66|11.74|11.84|11.8|11.86|11.78|11.77|11.82|11.88|11.81|11.75|||||||11.5|11.62|11.55|11.57|11.55|11.85|11.86|12.18|12.1|12.21|11.84|11.72|11.68|11.41|11.65|11.9|12|12.29|12.3|12.56|12.88|13|13.18|13.11|13.47|13.37|13.5|13.52|13.4|13.36|13.56|13.74|13.62|13.49|13.68|13.41|13.56|13.31|13.32|13.85|13.79|13.74|13.79|13.59|13.7|13.61|13.62|13.54|13.84|14.27|14.52|14.25|13.92|13.72|14.06|14.58|14.47|14.73|14.8|14.6|14.21|14.4|13.91|13.69|13.13|12.96|12.96|12.83|||13.22|13.24|13.43|13.37|13.24|13.39|13.28|13.12|12.8|13.47|13.61|13.84|13.63|13.01|13.13|13.51|13.11|12.68|12.48|12.29|12.49|12.5|12.4|12.71|13.06|13.17|13.4|13.11|13.13|12.91|12.84|12.89|12.92|12.69|12.63|12.49||||11.8|11.11|10.67|11.33|11.91|12.08|11.71|12.06|12.1|12.35|12.01|12.05|11.89|12.1|12.4|12.7|12.5|12.8||12.25|11.17|11.23
07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.83|2.81|2.84|2.84|2.75|2.71|2.7|2.7|2.83|2.8|2.74|2.69|2.68|2.75|2.72|2.8|2.78|2.85|2.76|2.65|2.59||||||2.51|2.53|2.48|2.51|2.47|2.48|2.49|2.49|2.53|2.56|2.59|2.64|2.64|2.74|2.8|2.82|2.82|2.87|2.89|2.86|2.89|2.87|2.93|3.03|2.99|3.02|2.98|3.05||2.96|2.84|2.77|2.77|2.82|2.83|2.86|2.89|2.97|3|2.88|2.87|2.85|2.88|2.94|2.9|2.94|2.98|3.02|3.04|3.09|3.07|3.05|3.09|3.15|3.16|3.22|3.14|3.09|3.01|3.02|3.07|3.07|2.98|2.94|3|2.92|2.91|2.84|2.8|2.76|2.7|2.66|2.63|2.75|2.85|2.85|2.85|2.9|2.88|2.9|2.88|2.88|2.97|2.98|3.04|3.04|3.02|3.01|3|||||||2.95|3|3.03|2.97|2.96|3.03|3.09|3.16|3.16|3.21|3.16|3.07|2.95|2.98|3.03|3.04|2.99|3|2.98|3.02|3.05|2.9|2.89|2.81|2.68|2.72|2.78|2.79|2.81|2.85|2.85|2.9|2.84|2.78|2.85|2.85|2.92|2.88|2.76|2.77|2.61|2.56|2.49|2.47|2.47|2.45|2.49|2.48|2.55|2.49|2.52|2.48|2.43|2.43|2.45|2.54|2.53|2.53|2.53|2.54|2.48|2.51|2.42|2.33|2.27|2.26|2.26|2.25|||2.27|2.28|2.3|2.3|2.27|2.26|2.26|2.25|2.25|2.3|2.34|2.35|2.36|2.33|2.33|2.36|2.32|2.29|2.29|2.31|2.34|2.36|2.34|2.36|2.4|2.4|2.42|2.42|2.39|2.39|2.39|2.39|2.39|2.39|2.39|2.42||||2.45|2.42|2.48|2.63|2.66|2.66|2.64|2.65|2.66|2.7|2.69|2.71|2.73|2.73|2.74|2.77|2.76|2.78||2.73|2.61|2.63
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.86|6.88|6.85|6.93|6.76|6.64|6.67|6.47|7.16|7.15|7.27|7.74|7.61|7.33|7.35|7.32|7.51|7.31|7.15|6.53|6.44||||||6.37|6.42|5.74|5.8|5.86|6.01|6.03|6.04|5.85|5.55|5.62|5.56|5.61|5.74|5.85|5.83|5.93|5.87|5.92|5.53|5.28|5.34|5.35|5.32|5.34|5.42|5.5|5.53||5.56|5.52|5.35|5.33|5.35|5.38|5.46|5.54|5.55|5.67|5.66|5.73|5.71|5.75|5.76|5.95|6.06|6.08|6.13|6.3|6.23|6.13|5.86|5.76|5.72|5.71|5.76|5.79|5.83|5.89|5.52|5.46|5.44|5.38|5.26|5.28|5.25|5.3|5.3|5.25|5.24|5.17|5.05|4.99|5.06|5.08|5.08|5.11|5.1|5|5.22|5.24|5.2|5.22|5.2|5.23|5.27|5.29|5.23|5.19|||||||5.08|5.18|5.17|5.17|5.19|5.4|5.39|5.48|5.45|5.45|5.44|5.48|5.49|5.48|5.61|5.81|5.85|5.85|6.01|6.07|6.06|6.04|6.06|5.89|5.66|5.72|5.84|5.89|5.73|5.7|5.79|5.86|5.82|5.74|5.81|5.71|5.85|5.91|5.85|5.97|6.16|6.19|6.22|6.23|5.87|5.62|5.51|5.44|5.57|5.8|5.93|5.88|5.7|5.6|5.71|5.77|5.92|5.82|5.84|5.76|5.62|5.69|5.52|5.41|5.28|5.25|5.21|5.18|||5.33|5.32|5.32|5.32|5.36|5.31|5.25|5.21|5.07|5.15|5.2|5.04|5.06|5.05|5.05|5.08|5.06|4.91|4.86|4.82|4.87|4.91|4.88|5.01|5.13|5.16|5.16|5.17|5.21|5.23|5.3|5.28|5.32|5.24|5.24|5.16||||5.19|5.14|5.14|5.28|5.34|5.42|5.34|5.34|5.32|5.29|5.21|5.24|5.24|5.21|5.27|5.36|5.29|5.26||5.2|5.13|5.13
07140|100685|/equities/china-railway|SHANGHAICOMP|8.85|8.85|8.88|8.81|8.7|8.62|8.61|8.75|8.87|8.87|8.83|8.75|8.71|8.7|8.67|8.81|8.64|8.73|8.8|8.52|8.46||||||8.38|8.31|8.23|8.22|8.27|8.57|8.57|8.56|8.52|8.57|8.66|8.66|8.72|8.8|9.05|9.1|9.11|9.12|9.22|9.15|8.94|8.75|8.81|8.82|8.83|8.85|8.79|8.63||8.66|8.61|8.56|8.56|8.8|8.8|8.93|8.95|9.03|9.08|9.05|9.05|9.06|9.08|9.07|9.12|9.12|9.25|9.3|9.39|9.44|9.43|9.34|9.39|9.25|9.27|9.26|9.33|9.32|9.3|9.32|9.22|9.19|9.12|9.11|9.25|9.21|9.21|9.26|9.1|9.05|9.03|9.04|9|9.01|9.17|9.14|9.18|9.19|9.15|9.15|9.16|9.15|9.2|9.22|9.24|9.23|9.22|9.2|9.14|||||||9.05|9.14|9.12|9.1|9.12|9.25|9.26|9.41|9.29|9.22|9.21|9.18|9.19|9.25|9.3|9.32|9.37|9.34|9.39|9.47|9.55|9.63|9.71|9.49|9.43|9.45|9.62|9.62|9.73|9.72|9.77|9.86|9.82|9.7|9.73|9.5|9.66|9.43|9.4|9.54|9.53|9.53|9.52|9.43|9.44|9.24|9.33|9.32|9.41|9.52|9.81|9.85|9.58|9.5|9.54|9.73|9.82|9.7|9.72|9.78|9.63|9.71|9.41|9.26|9.03|8.75|8.81|8.79|||8.84|8.85|8.95|8.89|8.87|8.85|8.75|8.71|8.98|9.2|9.28|9.32|9.29|9.28|9.31|9.39|9.41|9.29|9.26|9.3|9.32|9.35|9.3|9.34|9.5|9.6|9.68|9.66|9.58|9.58|9.72|9.76|9.86|9.76|9.73|9.75||||9.64|9.52|9.46|9.6|9.61|9.81|9.8|9.78|9.93|9.71|9.55|9.54|9.53|9.35|9.37|9.54|9.42|9.39||9.29|9.33|9.38
07141|100373|/equities/tielong-log|SHANGHAICOMP|5.31|5.35|5.37|5.35|5.23|5.17|5.18|5.14|5.33|5.27|5.22|5.2|5.18|5.16|5.12|5.2|5.13|5.17|5.21|5.04|5.03||||||4.94|4.85|4.8|4.81|4.79|5|5.05|5|5.06|5.11|5.23|5.23|5.26|5.49|5.47|5.46|5.52|5.57|5.46|5.47|5.42|5.41|5.44|5.6|5.68|5.8|5.76|5.92||6.02|6.19|6.01|5.72|5.63|5.63|5.12|5|5.04|5.08|5.03|5.04|5|5|5.01|5.12|5.14|5.27|5.3|5.38|5.36|5.36|5.31|5.31|5.22|5.27|5.34|5.45|5.38|5.33|5.34|5.41|5.36|5.36|5.25|5.29|5.28|5.32|5.26|5.12|5.13|5.07|5.09|4.97|4.98|5.06|5.06|5.12|5.16|5.18|5.18|5.19|5.21|5.25|5.24|5.25|5.3|5.32|5.31|5.2|||||||5.15|5.15|5.15|5.15|5.17|5.26|5.3|5.37|5.32|5.24|5.25|5.23|5.33|5.3|5.49|5.48|5.43|5.46|5.46|5.54|5.58|5.58|5.69|5.67|5.86|5.86|5.93|5.98|5.95|5.93|6.04|6.05|5.91|5.83|5.81|5.72|5.78|5.67|5.67|5.79|5.83|5.9|5.87|5.78|5.81|5.7|5.71|5.65|5.68|5.8|6.09|6.1|5.96|5.87|5.99|6.04|6.1|6.14|6.12|6.11|6.07|5.97|5.8|5.73|5.54|5.52|5.38|5.36|||5.5|5.34|5.38|5.43|5.52|5.42|5.32|5.31|5.33|5.42|5.42|5.43|5.46|5.5|5.51|5.63|5.58|5.47|5.37|5.34|5.36|5.42|5.35|5.32|5.37|5.45|5.39|5.33|5.35|5.31|5.31|5.3|5.33|5.38|5.23|5.1||||5.11|5.08|4.94|4.89|4.76|4.78|4.74|4.75|4.81|4.82|4.78|4.8|4.78|4.78|4.83|4.85|4.78|4.77||4.72|4.69|4.73
07142|100768|/equities/shanghai-3f|SHANGHAICOMP|11.1|11.3|11.3|11.13|11.1|11.1|11.12|10.99|11.36|11.58|11.59|11.59|11.54|11.5|11.44|11.65|11.71|11.9|11.82|11.7|11.71||||||11.24|11.06|11.01|11.21|11.27|11.57|11.82|11.29|11.45|12.1|12.25|12.1|12.45|12.26|12.31|12.27|12.3|12.49|12.42|12.66|12.65|12.9|13.09|13.65|13.69|14.01|13.53|13.33||13.1|13.3|13.48|13.8|14.12|13.61|13.42|13.38|13.4|13.62|13.22|13.3|13.03|12.99|12.75|12.58|12.62|12.71|13.35|13.4|13.42|13.44|13.4|13.39|13.27|13.38|13.63|13.28|13.21|12.94|12.88|13|12.99|13.21|13.06|13.03|13.07|13.01|13.55|13.58|13.83|13.87|13.77|13.3|14.37|14.15|14.16|14.04|13.27|13.57|13.73|13.49|13.37|13.44|13.16|12.93|12.96|12.94|12.95|12.53|||||||12.32|12.09|12.06|12.22|12.35|12.54|12.5|12.96|12.81|12.85|12.92|13.1|13.06|13.01|13.06|13.28|13.5|13.75|14.42|14.6|15.1|15.02|15.94|16.19|16.1|16.49|16.76|16.44|16.48|16.67|16.97|17.21|16.83|16.7|16.54|16.06|16.4|16.6|16.55|16.33|15.94|15.55|14.42|13.91|14|13.64|13.07|12.98|13.02|13.58|13.63|13.26|12.95|12.65|12.9|13.37|13.58|13.45|13.32|13.5|13.3|12.91|12.65|12.36|12.23|12.22|11.8|11.75|||12.04|12.07|12.1|11.74|11.77|11.38|11.27|11.22|11.2|11.34|11.73|11.73|11.7|11.7|11.63|11.68|11.63|11.54|11.45|11.44|11.61|11.83|11.33|11.33|11.43|11.49|11.8|11.92|12.02|12.04|12.02|11.88|12|12.18|12.31|12.01||||12.36|12.29|11.92|12.09|11.58|11.2|11.04|11.08|11.23|11.25|11.2|11.45|11.3|11.1|11.27|11.73|11.66|11.69||11.58|11.15|11.16
07143|102088|/equities/qinling-cement|SHANGHAICOMP|5.67|5.65|5.76|5.59|5.52|5.25|5.22|5.24|5.55|5.55|5.47|5.27|5.25|5.12|5|5.07|5.05|5.06|4.98|4.61|4.52||||||4.43|4.43|4.41|4.48|4.61|4.69|4.85|4.77|4.8|4.98|5.02|5.04|5.13|5.12|5.2|5.22|5.32|5.32|5.27|5.28|5.17|5.22|5.26|5.52|5.61|5.83|5.63|5.52||5.73|5.88|5.82|5.62|5.69|5.56|5.51|5.6|5.76|5.77|5.8|5.81|5.84|5.54|5.54|5.61|5.77|5.64|5.51|5.46|5.43|5.36|5.3|5.33|5.26|5.32|5.37|5.44|5.47|5.32|5.4|5.35|5.32|5.22|5.16|5.2|5.24|5.24|5.2|5.17|5.18|5.14|5.12|5|5.08|5.04|5.07|5.02|5.04|5.1|5.13|5.2|5.13|5.13|5.1|5.12|5.15|5.19|5.16|5.12|||||||5.04|5.06|5.04|5.1|5.09|5.17|5.17|5.3|5.27|5.23|5.28|5.3|5.25|5.2|5.25|5.5|5.42|5.45|5.48|5.61|5.7|5.64|5.69|5.56|5.53|5.68|5.71|5.79|5.78|5.84|6.01|6.16|5.98|5.86|5.86|5.58|5.65|5.72|5.77|5.59|5.59|5.31|5.21|5.21|5.19|5.15|5.15|5.1|5.21|5.32|5.16|5.18|5.09|4.95|4.94|5.08|5.16|5.1|5.1|5.14|5.07|5.07|4.94|4.83|4.76|4.73|4.77|4.64|||4.74|4.99|5.08|5.12|5.17|5.21|5.2|5.13|5|5.11|5.15|5.07|5.09|5.12|5.16|5.16|5.1|5.04|4.98|5.1||5.47|5.34|5.51|5.66|5.66|5.62|5.6|5.6|5.51|5.62|5.55|5.69|5.81|5.85|5.67||||5.63|5.5|5.28|5.51|5.37|5.28|5.27|5.21|5.08|5.03|5.05|5.05|5.11|5.12|5.17|5.24|5.16|5.16||5.11|5.1|5.15
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|11.89|11.83|11.78|11.42|11.28|11.27|11.31|11.55|11.7|11.6|11.57|11.53|11.53|11.62|11.51|11.57|11.57|11.52|11.51|11.32|11.34||||||11.13|11.07|11.03|10.98|10.86|11.12|11.26|11.12|11.17|11.35|11.51|11.81|11.92|11.95|11.94|11.9|11.87|11.89|11.94|11.83|11.8|11.9|11.87|11.81|11.8|11.94|11.81|11.81||11.86|11.88|11.88|11.85|11.91|11.93|12.06|12.05|11.95|12|11.96|11.87|11.78|11.89|11.98|12.19|12.18|12.4|12.54|12.61|12.66|12.64|12.58|12.58|12.54|12.48|12.5|12.6|12.54|12.6|12.73|12.83|12.8|12.73|12.67|12.81|12.82|12.9|12.85|12.77|12.84|12.79|12.77|12.55|12.55|12.47|12.5|12.58|12.6|12.67|12.6|12.68|12.71|12.92|12.9|12.9|12.96|13.04|12.89|12.74|||||||12.6|12.72|12.7|12.79|12.81|12.94|12.96|13.06|13|12.87|12.93|12.84|12.82|12.73|12.75|12.96|13.03|13.11|13.15|13.35|13.27|13.42|13.48|13.34|13.31|13.49|13.63|13.64|13.56|13.49|13.65|13.83|13.7|13.5|13.54|13.4|13.78|13.97|13.93|14.26|14.51|14.6|14.65|14.03|14.05|13.66|13.65|13.67|13.61|13.72|13.61|13.55|13.35|13.26|13.53|14.15|14.07|13.82|13.85|13.71|13.61|13.65|13.4|13.26|13.29|13.16|13.04|12.86|||12.94|12.86|12.89|12.89|12.88|12.7|12.73|12.58|12.32|12.51|12.71|12.57|12.6|12.52|12.49|12.6|12.53|12.4|12.3|12.36|12.44|12.47|12.35|12.37|12.53|12.55|12.63|12.52|12.6|12.66|12.74|12.82|12.79|12.74|12.71|12.68||||12.6|12.47|12.4|12.72|13.08|12.87|12.81|12.95|13.07|13.05|13.14|13.1|12.94|12.85|12.83|12.82|12.67|12.54||12.36|12.22|12.35
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|15.24|15.13|15.2|15.15|15.1|15.15|15.1|15.12|16.2|15.88|16.35|16.3|16.27|16.25|16.27|16.23|16.11|15.95|16.3|15.77|15.72||||||15.31|15.05|15.55|16.79|16.85|16.73|17.26|17|17.31|17.2|17.14|17.08|18.89|19.28|18.01|17.92|18.01|18.11|18.31|19.02|18.85|18.68|18.62|18.59|18.62|19.01|18.72|18.25||17.46|16.72|17.35|17.52|17.71|17.71|17.5|17.5|18.2|18.29|18.16|18.41|18.35|18.08|17.97|18.03|18.61|18.9|19.07|19.89|19.73|19.42|19.2|18.79|18.65|18.91|18.72|18.82|18.51|18.86|18.66|18.62|17.74|17.43|17.19|17.32|17.58|18.1|17.86|17.68|17.5|17.57|16.75|16.69|17.24|17.41|17.61|18.01|18.05|18.91|18.87|19.03|19.08|19.27|19|19.13|19.23|19.72|19.6|19.55|||||||19.21|18.87|18.85|19.3|19.12|19.77|20.15|20.44|19.95|19.63|19.91|19.94|19.91|19.47|19.9|20|20|21.7|21.5|22|22.26|22.75|22.9|22.5|22|22|22.58|23.02|23|23.58|24.23|24.37|23.56|22.7|22.53|22.06|23.86|24.77|24.68|24.9|24.15|24.48|23.11|22.74|23.25|21.86|21.5|20.9|21.76|22.58|22.66|22.68|22.51|20.56|20.5|22.6|23.11|22.08|23.21|23.18|19.37|18.76|17.99|17.85|17.65|17.71|17.6|17.51|||17.63|18.13|18.11|17.79|17.66|18.65|18.6|18.92|18.4|18.88|18.68|18.94||18.9|19.09|18.9|18.76|18.26|17|16.4|17.11|16.73|16.5|17.11|16.81|17.45|18.05|17.87|18.03|17.81|17.94|18.16|17.88|17.38|17.16|16.65||||16.22|15.51|15|16.08|17.09|18.53|18.7|18.6|16.37|16.26|16.42|16.71|16.81|16.11|16.41||15.98|15.24||14.69|14.35|14.11
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|9.55|9.7|9.55|9.51|9.57|9.43|9.49|9.52|9.9|10.12|10.1|10.03|10.03|9.99|9.91|9.95|9.97|9.86|10.04|9.25|9.23||||||9.13|8.86|8.75|8.81|8.97|8.9|9.13|9.13|9|9.09|9.04|9.01|9.04|9.31|9.41|9.39|9.52|9.53|9.54|9.18|8.97|9.1|9.03|8.75|8.79|9.12|9.3|9.4||9.25|9.09|9|8.87|8.91|9|9.2|9.2|9.34|9.47|9.22|9.51|9.51|9.45|9.46|9.75|9.84|10.08|10.23|10.27|10.38|10.44|10.88|10.45|9.97|9.96|9.99|10|9.97|10.04|9.96|9.99|9.97|10.13|10.04|10.1|10.09|10.32|10.29|10.2|10.2|10.13|10.15|10.11|10.66|10.6|10.66|10.65|10.71|11.01|11.23|11.73|11.9|10.97|10.88|10.95|10.99|11.11|11.04|10.66|||||||10.53|11.02|10.7|10.66|10.95|11.13|11.07|11.18|11.24|10.7|10.61|10.61|10.78|10.46|10.37|10.51|10.77|10.76|11|11.04|10.96|10.42|9.94|9.6|9.68|9.75|9.88|9.81|9.78|9.8|9.92|9.86|9.75|9.58|9.6|9.3|9.4|9.1|9.04|9.18|9.29|9.42|9.45|9.3|9.24|9.02|9.07|8.97|9.02|9.31|9.61|9.75|9.56|9.43|9.6|9.85|9.84|9.58|9.58|9.55|9.58|9.56|9.36|9.21|9.05|8.88|8.89|8.84|||9.02|9.07|9.11|9.15|9.19|9.19|9.13|9.01|8.59|8.8|8.91|8.85|8.87|8.85|8.81|8.83|8.83|8.69|8.46|8.43|8.49|8.5|8.44|8.66|8.82|9.09|9.12|9.1|9.15|9.17|9.23|9.23|9.44|9.34|9.28|9.04||||9.01|8.95|9.09|9.4|9.5|9.52|9.31|9.3|9.47|9.51|9.36|9.43|9.29|9.25|9.55|9.64|9.31|9.45||9.3|9.17|9.26
07147|1082120|/equities/china-securities|SHANGHAICOMP|31.79|31.41|31.26|31.25|31.82|32.63|32.86|34|35.8|35.59|36.03|35.75|35.39|34.21|35.13|35.45|35.25|35.97|36.28|36.6|36.77||||||36.18|35.05|34.2|35.11|36.52|38.83|39.35|39.86|39.67|39.2|39.6|39.91|40.59|40.16|40.88|41.4|42.03|41.92|42.34|42.31|43.18|41.6|42.3|43.57|43.27|41.7|40.88|41.1||40.82|39.18|39.39|39.28|39.32|40.01|40|40.43|40.88|41.36|40.65|41.42|41.88|42.41|42.7|41.53|41.78|42.3|43.44|43.58|44.08|44.16|42.95|43.58|42.2|42.01|42.2|43.32|43.08|43.1|42|42.9|41.66|42.7|42.56|42.82|43.22|44.49|43.47|42.8|43.06|42.22|41.1|38.51|42.77|42.9|43.18|42.7|42.08|45.18|46.72|47.03|46.88|49.05|49.86|49.88|49.84|50.6|49.93|49|||||||49.63|50|50.07|49.85|49.84|50.39|51.31|52|49.2|49.15|50.96|50.55|50.31|50.1|50.3|49.12|48.01|48.2|50.7|51.85|51.69|51.6|52.22|50.8|50.2|50.5|51.98|53.25|53.3|53.1|55.07|55.02|55.57|53.55|54.98|52.6|54.69|52.55|49.69|47.6|47.42|48.03|47.76|47.74|48.28|46.51|45.78|44.92|44.75|46.5|47.69|47.68|48.71|45.6|46.28|50.45|49.94|49.41|50.24|51.23|48.99|48.5|48.18|44.75|39.2|38.72|37.28|37|||37.37|37.13|36.89|33.58|33.19|33.16|33.18|33|32.4|33.33|33.51|33.68|33.65|33.01|32.92|33.2|33.51|32.8|31.8|31.83|31.71|31.86|31.5|31.82|33.51|33.92|34.02|33.62|34.34|34.5|34.69|35.1|34.58|34.71|34.65|33.98||||34.2|33.68|33.5|33.27|32.48|33.71|33.84|34.06|34.81|34.8|32.91|31.81|30.26|30|30.72|31.31|30.9|30.9||30.42|30.13|30.33
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.08|4.09|4.08|4.07|4.06|4.05|4.05|4.05|4.14|4.13|4.14|4.1|4.09|4.12|4.11|4.17|4.14|4.2|4.19|4.12|4.12||||||4.06|4.02|3.99|3.97|3.94|4.03|4.03|4.01|4.05|4.06|4.08|4.06|4.15|4.19|4.32|4.35|4.36|4.39|4.32|4.45|4.38|4.2|4.21|4.22|4.23|4.23|4.22|4.18||4.07|4.04|4.06|4.05|4.04|4.07|4.01|4.01|4.03|4.05|4.01|4.03|4.04|4.05|4.06|4.15|4.19|4.22|4.28|4.27|4.31|4.34|4.31|4.33|4.31|4.23|4.24|4.33|4.27|4.25|4.26|4.24|4.23|4.22|4.19|4.24|4.24|4.25|4.27|4.22|4.26|4.11|4.06|4.03|4.15|4.18|4.21|4.23|4.24|4.27|4.24|4.26|4.27|4.32|4.33|4.34|4.38|4.43|4.41|4.36|||||||4.3|4.31|4.28|4.3|4.3|4.42|4.45|4.52|4.4|4.36|4.45|4.46|4.46|4.45|4.5|4.6|4.61|4.62|4.7|4.75|4.79|4.88|4.85|4.77|4.71|4.78|4.85|5.01|5.01|5.01|5.06|5.08|5|4.95|4.93|4.9|4.97|5|4.86|4.9|4.86|4.86|4.82|4.74|4.85|4.84|4.84|4.8|5.01|4.91|4.79|4.81|4.67|4.53|4.52|4.75|4.78|4.74|4.75|5|4.36|4.37|4.27|4.11|4|3.98|4|4|||4|4.03|4.04|4.04|4.02|4.05|4.03|4.02|4|4.05|4.06|4.07|4.08|4.08|4.09|4.1|4.09|4.06|4.05|4.05|4.06|4.08|4.08|4.08|4.13|4.15|4.18|4.14|4.14|4.13|4.15|4.21|4.2|4.19|4.17|4.13||||4.15|4.09|4.12|4.22|4.19|4.23|4.16|4.18|4.21|4.23|4.23|4.24|4.23|4.21|4.23|4.26|4.2|4.18||4.14|4.12|4.15
07149|100638|/equities/fengfan|SHANGHAICOMP|16.65|16.6|16.54|16.49|16.4|16.39|16.46|16.45|17|17.2|17.11|16.93|16.86|16.92|16.88|17.02|17.25|17.28|17.4|17.1|17.11||||||16.79|16.46|16.38|16.6|16.36|17.15|17|17.7|17.98|17.91|18.11|17.86|18.08|18.46|19.01|18.57|18.6|18.55|18.33|19.08|19.38|17.86|17.93|18.32|18.66|18.61|18.5|18.06||17.13|17.05|17.28|17.25|16.97|16.98|16.55|16.6|16.46|16.49|16.36|16.56|16.47|16.21|16.42|16.8|16.9|17.25|17.3|17.24|17.3|17.49|17.59|17.63|17.5|17.09|17|17.37|17.28|17.17|16.75|16.66|16.61|16.71|16.48|16.59|16.66|16.83|16.81|16.73|16.74|16.66|16.53|16.36|17.33|17.35|17.52|17.4|17.33|17.34|17.22|17.4|17.57|17.7|17.68|17.8|17.91|18.07|18.02|17.92|||||||17.51|17.39|17.33|17.31|17.35|17.82|17.91|18.06|17.77|17.5|17.72|17.8|17.68|17.6|17.71|18.26|18.87|19.1|19.3|19.45|19.5|19.86|19.9|19.9|19.43|19.45|19.78|20.41|20.59|20.74|21.24|21.18|21.06|20.9|20.09|19.93|19.88|20.3|19.53|19.82|19.55|19.56|19.59|19.05|19.33|19.61|19.76|19.01|20.01|19.8|19.6|18.57|17.68|17.29|17.06|17.96|18.4|18.1|18.19|18.85|17.01|16.7|16.27|16.05|15.72|15.65|15.69|15.61|||15.66|15.76|15.92|15.9|15.92|16.11|16.03|15.79|15.65|15.82|15.93|16.12|16.12|16.15|16.35|16.12|15.96|15.7|15.6|15.62|15.8|15.79|15.75|15.7|16|16.13|16.3|16.1|16.15|16.09|16.24|16.35|16.33|16.21|16.15|16.09||||16.19|15.8|15.82|16.91|16.96|16.88|16.57|16.58|16.68|16.71|16.52|16.54|16.46|16.5|16.71|16.83|16.62|16.53||16.34|16.2|16.27
07150|101041|/equities/china-south|SHANGHAICOMP|10.35|10.33|10.39|10.12|10.13|9.91|9.89|10.18|10.17|10.08|10.04|10|9.79|9.91|9.85|9.88|9.82|9.8|9.62|9.25|9.15||||||9.13|9.1|9.15|9.12|9.06|9.24|9.28|9.26|9.2|9.17|9.11|8.81|8.82|9|9.12|9.19|9.14|9.16|9.23|9.24|9.03|9.03|9.01|9.11|9.16|9.28|9.37|9.47||9.49|9.48|9.51|9.48|9.55|9.46|9.81|9.89|10.1|10.16|10.15|10.19|10.21|10.21|10.17|10.38|10.45|10.58|10.56|10.65|10.74|10.74|10.74|10.76|10.74|10.69|10.68|10.75|10.65|10.7|10.68|10.67|10.66|10.33|10.3|10.48|10.47|10.55|10.52|10.44|10.38|10.33|10.36|10.32|10.45|10.48|10.59|10.66|10.78|10.89|10.82|10.76|10.72|10.82|11.03|10.92|11.05|10.99|10.87|10.88|||||||10.73|10.75|10.7|10.57|10.51|10.84|10.88|11|11.12|10.96|10.91|10.91|10.81|10.82|10.97|11.2|11.26|11.28|11.29|11.41|11.33|11.23|11.2|11.01|10.93|10.92|11.01|10.86|10.78|10.84|10.91|11.06|11|10.89|10.77|10.55|10.72|10.87|10.72|10.6|10.73|10.75|10.7|10.51|10.57|10.35|10.37|10.18|10.35|10.59|10.87|10.83|10.53|10.42|10.59|11.06|11.19|11.16|11.13|11.19|11.12|11.03|10.63|10.52|10.54|10.48|10.55|10.5|||10.6|10.62|10.6|11.58|11.51|11.38|11.2|10.95|10.82|10.96|11.02|11.09|11.03|11.01|10.94|10.87|10.81|10.74|10.6|10.65|10.77|10.77|10.72|10.72|10.75|10.74|10.67|10.71|10.81|10.74|10.73|10.56|10.58|10.63|10.55|10.57||||10.77|10.43|10.16|10.34|10.32|10.36|10.31|10.35|10.49|10.57|10.58|10.58|10.63|10.5|10.59|10.78|10.64|10.66||10.44|10.29|10.33
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|6.92|6.92|6.89|6.48|6.32|6.12|6.1|6.03|6.01|6.09|6.24|6.08|6.08|6.06|6.02|6.17|6.23|6.31|6.21|6.28|6.15||||||6.1|6.11|5.93|5.65|5.63|5.66|5.76|5.64|5.64|5.6|5.62|5.52|5.53|5.59|5.65|5.71|5.68|5.62|5.66|5.67|5.66|5.56|5.58|5.62|5.6|5.74|5.76|5.84||5.77|5.71|5.7|5.69|5.77|5.75|5.82|5.86|5.92|6.09|6.01|5.87|5.86|5.95|6.02|6.05|6.14|6.14|6.2|6.4|6.46|6.43|6.26|6.26|6.27|6.23|6.28|6.2|6.05|6.19|6.2|6.13|6.1|5.96|5.85|5.87|5.92|6.03|5.73|5.63|5.57|5.45|5.4|5.37|5.5|5.55|5.52|5.61|5.73|5.88|5.82|5.85|5.82|5.85|5.8|5.86|5.94|5.94|5.78|5.85|||||||5.75|5.81|5.79|5.71|5.78|5.95|6.03|6.31|6.43|6.41|6.39|6.23|6.15|6.09|6.15|6.25|6.17|5.99|5.73|5.81|5.74|5.82|5.78|5.61|5.6|5.64|5.75|5.75|5.72|5.73|5.66|5.68|5.72|5.66|5.67|5.64|5.52|5.37|5.41|5.4|5.39|5.4|5.34|5.29|5.32|5.26|5.27|5.31|5.41|5.48|5.55|5.57|5.42|5.39|5.45|5.61|5.52|5.55|5.6|5.67|5.51|5.6|5.42|5.35|5.18|5.13|5.16|5.12|||5.15|5.14|5.15|5.17|5.13|5.13|5.15|5.1|5.2|5.36|5.53|5.65|5.43|5.18|5.07|5.11|5.11|5.04|4.96|4.98|5.02|4.98|4.95|5.04|5.09|5.1|5.15|5.05|5.07|5.09|5.12|5.17|5.21|5.17|5.14|5.15||||5.32|5.1|5.04|5.09|5.1|5.19|5.1|5.1|5.18|5.16|5.13|5.13|5.08|5.09|5.24|5.27|5.18|5.16||5.12|5.08|5.1
07152|100367|/equities/china-spacesat|SHANGHAICOMP|29.17|28.95|28.82|28.9|29.18|29.22|29|28.91|31|31.2|31.59|31.45|31.77|31.49|31.79|32.87|32.33|31.78|32.4|32.13|32.13||||||31.55|30.92|30.05|30.77|30.63|30.5|31.78|31.47|31.5|33.66|34.15|34.55|36.4|36.86|34.2|33.65|33.68|34.42|33.45|34|37.13|36.13|36.09|36.13|35.64|35.78|33.12|32.39||30.91|30.63|31.48|31.71|31.21|31.41|30.09|30.11|30.23|30.5|29.9|30.69|30.9|30.74|30.6|31.13|31.58|32.69|33.27|33.36|33.92|34.14|33.92|33.88|33.45|33.25|33.12|34|32.5|32.74|31.9|32.12|31.98|31.8|31.12|31.53|31.5|32.22|31.96|31.81|31.6|31.5|30.32|30.09|31.2|31.5|31.78|32.86|32.68|33.01|33.02|33.35|33.76|34.56|34.32|34.5|34.61|34.5|33.81|33.55|||||||33.06|33|32.64|33.24|33.21|34.05|34.65|35.01|33.85|33.45|33.5|33.38|33.57|33.1|32.5|35.3|35.02|36|36|36.69|37.95|39.16|38.9|38.52|37.66|37.51|37.93|38.88|39.53|40.84|41.45|38.72|37.12|35.5|35.3|35.02|38.01|38.5|37.71|38.65|37.55|38|35.57|34.72|35.15|32.88|32.9|32.45|33.96|34.3|34.44|34.36|33.6|32.61|32.19|34.21|35|34|35.6|36|33.8|32.93|31.5|31.12|30.73|30.66|30.73|30.52|||30.88|32.32|32.4|32.15|32.08|32.7|32.11|32.78|31.95|32.36|31.76|31.89|32.85|32.55|32.39|32.54|32.26|32.1|30.8|30.4|31.68|31.45|31.08|32.2|32|33.03|34.25|33.85|34.4|34|34.24|33.99|33.6|32.64|32.43|32.38||||31.76|30.58|29.79|31.12|32.26|34.21|34.7|34.88|33.21|33.16|33.33|34|33.45|31.55|31.87|32.33|31.8|30.48||29.6|29.21|28.96
07153|100393|/equities/china-sports|SHANGHAICOMP|10.79|10.78|10.87|10.78|10.67|10.53|10.58|10.72|10.91|11.58|11.58|11.75|11.59|11.39|11.28|11.4|11.51|11.55|11.53|11.16|10.88||||||10.58|10.22|10.08|10.2|10.74|11.56|11.85|11.64|11.5|11.91|11.9|11.85|12.16|12.11|12.3|11.91|11.51|11.34|11.17|11.01|11.17|11.29|11.16|11.09|11.13|11.87|11.97|11.92||12.11|11.5|12.02|13.19|14.11|14.44|14.4|14.02|14.11|14|13.54|13.92|14.11|14.32|13.7|13.3|13.05|13.1|13.11|13.39|13.38|13.35|13.64|13.55|13.51|13.64|13.92|14.23|14.71|14.88|14.38|13.45|12.8|12.56|12.46|12.62|12.78|13.16|13.29|13.36|13.61|13.63|12.91|12.57|12.83|12.61|12.78|12.34|12.05|12.55|12.38|12.59|12.26|12.45|12.58|12.57|12.76|12.75|13.06|12.72|||||||12.13|11.93|11.67|11.86|12.05|12.05|12.14|12.43|12.14|11.75|11.73|11.24|11.25|11|11.15|11.38|12.48|13.5|13.76|13.8|13.27|13.69|14.38|13.85|15.12|15.13|15.77|14.05|13.01|12.65|12.93|12.83|11.35|9.87|9.86|9.85|9.8|9.42|9.15|9.04|9.01|9|8.88|8.68|8.72|8.48|8.58|8.54|8.8|8.9|9.2|9.08|8.85|8.69|8.73|9.03|9.14|9.14|9.15|9.05|8.77|8.83|8.65|8.48|8.35|8.2|8.12|8.12|||8.2|8.28|8.33|8.26|8.26|8.23|8.25|8.27|8.28|8.36|8.43|8.52|8.53|8.47|8.47|8.51|8.49|8.3|8.18|8.16|8.24|8.26|8.21|8.3|8.47|8.62|8.6|8.47|8.55|8.52|8.56|8.6|8.68|8.63|8.61|8.48||||8.46|8.33|8.18|8.3|8.4|8.27|8.24|8.23|8.36|8.4|8.28|8.29|8.24|8.15|8.45|8.63|8.55|8.55||8.34|8.16|8.23
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|8.7|8.83|8.32|8.25|8.05|7.78|7.71|7.56|7.63|7.76|7.75|7.63|7.55|7.4|7.23|7.41|7.56|7.71|7.63|7.44|7.45||||||6.8|6.68|6.6|6.71|6.65|7.11|7.24|7.2|7.7|7.8|7.72|7.69|7.7|7.95|8.1|7.88|7.81|7.85|7.77|7.7|8.36|8.35|8.58|9.1|10.02|10.07|10.6|9.76||9.8|9.55|10.58|10.82|9.58|8.48|8.53|8.6|9.23|9.27|8.8|9.03|9.13|8.45|8.33|8.5|8.54|8.8|8.86|9.02|8.98|8.92|8.86|8.85|9.02|8.9|8.98|9.17|9.04|8.87|8.82|8.72|8.69|8.46|8.41|8.6|8.64|8.61|8.44|8.42|8.52|8.5|8.36|8.31|8.56|8.9|8.85|8.66|8.58|8.68|8.91|9.02|9.25|9.46|9.57|9.45|9.7|9.62|9.58|9.44|||||||9.1|8.53|8.45|8.79|9.06|9.02|8.72|8.84|8.76|8.85|8.55|8.64|8.63|8.02|8.16|8.46|8.67|8.97|9.06|9.14|9.2|9.4|9.53|9.4|9.71|9.77|10.22|10.12|10.32|10.38|10.35|10.5|10.28|10.16|10.32|10.13|10.58|10.51|10.5|10.9|10.86|11.66|11.51|11.58|10.85|10.6|10.42|10.33|11.11|11.35|10.91|11.03|11.32|11.64|12.93|12.58|13.06|11.87|10.79|9.81|8.92|8.11|7.37|6.7|6.09|5.54|5.04|3.82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07155|100339|/equities/ctv-media|SHANGHAICOMP|9.74|9.7|9.7|9.6|9.58|9.48|9.49|9.39|9.75|9.7|9.69|9.73|9.85|9.84|9.78|10|10.08|10.14|10.31|10.05|10||||||9.71|9.24|8.96|9.02|9.81|10.79|10.51|10.77|10.73|10.51|10.5|10.4|10.52|10.75|11|10.87|10.86|10.86|10.8|10.9|10.61|10.56|10.58|10.67|10.91|11.57|11.85|11.76||11.12|10.9|11.17|11.31|11.3|11.3|11.62|11.66|11.6|11.35|11.23|11.15|10.43|10.3|10.49|10.91|11.03|11.13|11.04|11.12|11.03|10.75|10.63|10.66|10.52|10.6|10.65|10.76|10.73|10.79|10.56|10.46|10.41|10.46|10.45|10.52|10.55|10.68|10.62|10.52|10.5|10.48|10.23|10.09|10.57|11.15|11.2|11.38|11.6|11.75|11.79|11.85|11.84|11.92|12.02|12.1|12.21|12.32|12.17|11.86|||||||11.66|11.86|11.86|11.92|12|12.15|12.1|12.42|12.29|12.16|12.12|12.27|12.25|12|12.05|12.57|12.86|12.9|12.65|12.92|13.24|13.39|13.44|12.96|12.9|13.24|13.76|13.84|14|13.85|13.88|13.96|13.91|13.58|13.58|13.35|13.78|13.71|13.4|13.71|13.84|13.98|13.76|13.6|13.39|13.13|13.02|13.05|13.27|13.58|14|14|13.68|13.48|13.84|15.15|15.4|15.2|15.31|15.27|15.01|14.81|14.42|14.28|14.49|14.67|14.23|14.41|||14.41|12.71|12.7|12.7|12.67|12.52|12.47|12.25|12.05|12.3|12.47|12.46|12.45|12.39|12.31|12.44|12.48|12.27|11.82|11.66|11.82|11.58|11.5|11.85|12.27|12.2|12.38|12.31|12.5|12.52|12.5|12.3|12.51|12.42|12.39|11.93||||11.65|11.15|11.12|12.21|12.71|13.14|13.14|13.13|13.22|13.3|13.11|13.26|13.31|13.27|13.47|13.71|13.37|13.28||13|12.91|13
07156|101154|/equities/china-wafer|SHANGHAICOMP|28.724|28.1302|27.5|29.5365|31.2552|32.6823|32.6146|32.6354|34.9792|34.9375|35.5209|35.4167|36.0938|35.1563|34.5573|35.4167|35.4688|35.3438|36.9688|37.5938|37.1823||||||36.25|35.4427|34.4063|34.3125|33.1302|35.4323|38.1771|36.8802|36.4323|36.875|38.0625|39.4896|39.4584|42.6927|44.0677|43.1042|44.5105|40.6511|41.5677|42.125|38.7865|38.2813|37.5052|37.0834|35.7761|36.5104|33.4375|33.0365||32.7552|32.1875|32.1875|32.0261|32.9896|33.3959|32.6146|32.9479|32.9948|33.724|32.974|33.3907|34.9792|34.599|34.9115|35.6719|36.0417|37.4323|36.9948|36.4584|36.5469|36.5625|36.5209|37.3959|37.6875|37.2396|36.8125|36.5938|36.1875|36.7188|36.1459|36.7761|34.8229|36.0834|35.7032|36.1823|36.9792|38.9584|37.4636|34.7448|34.5573|34.4271|35.6511|34.2969|33.4375|32.9584|33.1979|33.7917|33.5938|34.4584|33.9844|34.5834|34.5417|35.3177|35.0052|34.8438|34.7292|35.4271|34.5729|33.6979|||||||32.9532|32.8073|32.1927|32.8177|33.2709|33.6094|33.6667|34.8438|34.3542|32.9271|33.0729|33.0782|32.9271|31.8125|31.7709|32.3542|34.4427|36.0729|36.1979|36.1094|37.5157|37.6823|38.625|37.9792|37.2396|37.9167|40|39.349|39.5052|38.8021|39.625|41.0938|39.9636|38.8438|41.375|40.1042|41.6667|43.4896|45.3594|45.1927|46.8177|42.9688|42.25|41.0104|40.8334|39.3229|39.2084|38.7032|38.849|39.9323|42.7604|42.8125|41.4584|41.3542|42.5261|47.25|49.698|48.7136|47.3334|45.1302|42.9479|43.7917|40.8907|40.7344|40.7032|40.5209|40.1979|38.6198|||36.7188|36.3959|35.9375|34.7292|34.8698|34.4844|35.5052|35.5625|35.875|34.7136|34.5209|34.5052|34.9479|34.25|34.3282|34.2813|34.0886|33.4532|33.125|32.7917|33.7344|35.5782|34.8177|34.3959|35.4167|38.0677|37.5938|37.3884|37.3884|37.3177|37.4926|36.8527|37.82|38.3259|37.7604|35.2976||||35.6957|34.6057|31.3914|29.3936|30.0521|30.5953|48.5714|48.3214|49.4822|49.8274|47.6845|48.5595|47.6191|46.7857|50.5952|55.2381|56.5774|57.4405||56.631|53.8393|52.6191
07157|100280|/equities/cn-world-trad|SHANGHAICOMP|12.36|12.33|12.26|12.18|12.1|12.06|12.01|11.91|12.14|12.09|12.11|12.02|11.99|11.94|11.92|12.1|11.93|11.88|11.83|11.58|11.56||||||11.41|11.38|11.3|11.31|11.08|11.45|11.69|11.6|11.86|11.73|11.82|12.03|11.98|12.1|12.42|12.5|12.42|12.42|12.26|12.25|12.18|12.26|12.28|12.2|12.1|12.42|12.33|12.25||12.24|12.08|12.08|12.02|12.02|11.96|12.28|12.6|12.87|12.99|12.81|12.95|12.89|12.76|12.75|12.7|12.72|12.76|12.75|12.88|12.96|12.96|12.95|12.98|13.13|12.9|13.06|13.13|13.06|13.08|13.1|13.07|13.03|12.8|12.66|12.67|12.66|12.64|12.5|12.44|12.6|12.63|12.42|12.27|12.3|12.3|12.44|12.45|12.45|12.6|12.66|12.66|12.48|12.5|12.73|12.66|12.75|13.26|13.31|13.12|||||||13|13.15|13.17|13.21|13.44|13.44|13.46|13.59|13.64|13.35|13.29|13.37|13.39|13.22|13.37|13.5|13.47|13.66|14.25|14.49|14.66|14.38|13.95|13.66|13.56|13.58|13.82|13.78|13.93|13.75|13.68|13.74|13.57|13.4|13.3|13.19|13.4|13.09|13.13|13.19|13.19|13.36|13.18|13.03|13.09|12.84|12.91|12.91|12.98|13.33|13.57|13.58|13.34|13.17|13.6|14.09|14.35|14.3|14.3|14.66|14.3|14.43|14.05|13.75|13.54|13.27|13.15|13.26|||13.44|13.46|13.61|13.31|13.17|13.07|12.95|12.99|13|13.21|13.25|13.19|13.16|13.06|13.25|13.27|13.32|13.26|13.19|13.15|13.16|13|12.89|12.86|13.11|13.2|13.36|13.32|13.41|13.52|13.63|13.68|13.88|14.15|14.11|13.6||||13.88|13.28|13.42|13.82|13.72|13.95|13.45|13.57|13.54|14.06|13.33|13.13|13.2|13.11|12.78|12.84|12.58|12.73||12.62|12.67|12.98
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.46|4.51|4.45|4.34|4.2|4.12|4.16|4.19|4.3|4.26|4.25|4.19|4.08|4.03|4.01|4.08|4.1|4.12|4.15|3.97|3.94||||||3.91|3.87|3.81|3.88|4|4.08|4.14|4.11|4.11|4.21|4.28|4.24|4.26|4.27|4.34|4.35|4.4|4.52|4.52|4.5|4.16|4.2|4.21|4.41|4.53|4.56|4.52|4.56||4.54|4.6|4.6|4.79|4.74|4.7|4.32|4.28|4.21|4.17|4.08|4.18|4.19|4.18|4.23|4.33|4.35|4.38|4.44|4.5|4.47|4.49|4.49|4.56|4.52|4.44|4.48|4.46|4.39|4.37|4.37|4.41|4.4|4.36|4.31|4.36|4.37|4.45|4.48|4.44|4.41|4.35|4.38|4.27|4.39|4.47|4.46|4.51|4.58|4.63|4.61|4.69|4.65|4.72|4.69|4.82|4.86|4.81|4.53|4.39|||||||4.31|4.45|4.45|4.49|4.54|4.6|4.64|4.67|4.58|4.57|4.47|4.52|4.61|4.6|4.68|4.77|4.92|4.91|4.76|4.76|4.76|4.78|4.83|4.8|4.84|4.82|4.99|5.07|5.1|5.13|5.18|5.23|5.16|5.08|5.14|5.05|5.27|5.23|5.21|5.22|5.24|5.39|5.38|5.31|5.38|5.23|5.2|5.2|5.36|5.66|5.86|5.76|5.59|5.51|5.52|5.88|5.98|5.72|5.8|5.91|5.52|5.51|5.47|5.33|4.95|4.81|4.8|4.77|||4.9|4.95|4.97|5.01|4.96|4.91|4.87|4.83|4.82|4.95|5.02|5.01|5.04|5.04|5.09|5.21|5.2|5.06|5.04|5.06|5.15|5.34|5.25|5.44|5.61|5.83|6.11|6.08|6.06|6.09|6.06|6.03|6.05|6.01|5.95|5.73||||5.65|5.65|5.9|6.52|6.48|6.56|6.8|6.66|7.17|7.2|6.5|6.1|5.81|5.44|5.75|5.39|5.27|5.1||5.01|4.68|4.76
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|4.16|4.15|4.2|4.19|4.16|4.11|4.1|4.14|4.18|4.14|4.13|4.07|4.07|4.08|4.05|4.08|4.06|4.06|4.06|4.04|4.04||||||4.02|3.99|3.99|3.95|3.94|3.93|3.96|3.94|3.92|3.93|3.96|3.95|3.95|3.98|4.02|4.02|4.01|4.02|4.03|4.02|3.9|3.88|3.96|3.96|3.99|4.01|4.01|4.01||4.04|4|4|3.98|3.98|3.99|4|4|4.02|4.03|4|4.01|4.02|4.04|4.03|4.01|4.06|4.1|4.1|4.18|4.17|4.18|4.12|4.12|4.05|4.03|4.02|4.04|4.04|4.05|4.04|4.02|4.02|4.01|3.99|4.03|4.03|4.04|4.02|3.99|3.99|3.98|3.97|3.96|3.98|4.04|4.06|4.1|4.13|4.21|4.22|4.2|4.2|4.25|4.2|4.2|4.2|4.23|4.22|4.19|||||||4.2|4.2|4.17|4.15|4.16|4.2|4.2|4.23|4.23|4.21|4.19|4.18|4.14|4.12|4.15|4.14|4.14|4.12|4.1|4.11|4.12|4.13|4.15|4.1|4.11|4.11|4.16|4.19|4.2|4.18|4.24|4.24|4.17|4.11|4.13|4.11|4.14|4.11|4.14|4.14|4.15|4.12|4.12|4.09|4.11|4.06|4.07|4.06|4.09|4.17|4.27|4.29|4.22|4.18|4.26|4.26|4.33|4.35|4.5|4.9|4.61|4.71|4.32|4.1|3.95|3.92|3.93|3.92|||3.92|3.91|3.93|3.92|3.9|3.9|3.91|3.9|3.9|3.93|3.93|3.95|3.94|3.92|3.92|3.94|3.87|3.86|3.85|3.86|3.85|3.82|4.02|4.01|4.05|4.05|4.06|4.04|4.04|4.04|4.05|4.06|4.07|4.07|4.06|4.04||||4.06|4.01|3.97|4|4|4.02|4.02|4.02|4.04|4.04|4.03|4.04|4.04|4.04|4.04|4.06|4.05|4.06||4.03|4.02|4.04
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|9.39|9.38|9.35|9.3|9.24|9.26|9.19|9.29|9.4|9.37|9.39|9.34|9.33|9.33|9.38|9.3|9.28|9.32|9.36|9.19|9.18||||||9.12|9.01|8.97|8.97|8.78|8.86|8.98|8.93|9.03|9.07|9.1|9.11|9.13|9.35|9.36|9.35|9.33|9.26|9.14|9|8.99|9.2|9.22|9.35|9.4|9.74|9.7|9.72||9.94|9.93|9.9|9.89|9.9|9.89|9.96|9.98|10.25|10.4|10.55|10.83|10.93|11.06|10.87|10.85|10.68|10.65|10.65|10.74|10.8|10.75|10.67|10.67|10.65|10.58|10.64|10.76|10.79|10.74|10.67|10.71|10.64|10.61|10.54|10.63|10.69|10.79|10.82|10.8|10.76|10.75|10.73|10.63|10.67|10.8|10.83|10.81|10.8|10.84|10.93|11.08|11.19|11.29|11.28|11.29|11.36|11.37|11.24|11.12|||||||10.99|11.13|11.12|11.15|11.26|11.53|11.48|11.62|11.54|11.52|11.53|11.5|11.51|11.45|11.46|11.65|11.77|11.79|11.69|11.83|11.85|11.93|12.02|11.93|12|11.96|12.09|12.06|12.01|12.06|12.35|12.49|12.4|12.32|12.29|12.04|12.22|11.81|11.74|11.93|11.89|12|11.96|11.82|11.86|11.63|11.62|11.53|11.68|11.99|12.41|12.52|12.25|12.03|12.21|12.79|12.66|12.6|12.75|12.32|12.13|12.42|12.3|12.05|12.04|11.5|11.37|11.34|||11.39|11.33|11.5|11.72|11.72|11.69|11.64|11.58|11.55|11.61|11.59|11.68|11.73|11.67|11.89|11.93|11.92|11.87|11.8|11.71|11.65|11.65|11.6|11.66|11.68|11.67|11.7|11.51|11.61|11.58|11.86|11.79|11.7|11.66|11.88|12.21||||11.13|10.9|10.89|10.51|10.51|10.67|10.67|10.68|10.9|10.9|10.89|10.82|10.67|10.64|10.76|10.91|10.87|10.82||10.62|10.53|10.6
07161|102956|/equities/chinese-univer|SHANGHAICOMP|10.04|10.07|10.01|9.93|9.88|9.8|9.83|9.99|10.07|9.98|9.95|9.91|9.88|9.93|9.86|9.95|9.94|9.92|9.87|9.42|9.34||||||9.24|9.16|9.13|9.1|9.08|9.35|9.46|9.47|9.58|9.65|9.53|9.39|9.39|9.58|9.79|9.79|9.8|9.88|9.9|9.8|9.55|9.69|9.75|9.48|9.47|9.77|9.73|9.98||10.05|10.05|9.95|9.93|10.05|10.05|10.55|10.58|10.75|10.77|10.65|10.91|11.07|10.98|11.02|11.2|11.22|11.47|11.48|11.74|11.9|11.97|11.82|11.76|11.79|11.72|11.76|11.78|11.69|11.75|11.82|11.77|11.72|11.44|11.39|11.62|11.7|11.74|11.73|11.59|11.45|11.39|11.4|11.3|11.49|11.47|11.47|11.54|11.63|11.78|11.83|11.8|11.74|11.79|11.9|11.93|12.15|12.06|11.97|11.77|||||||11.59|11.63|11.71|11.74|11.92|12.33|12.34|12.41|12.17|12.06|12.04|12.03|12.03|11.91|12.02|12.57|12.77|12.77|12.8|13.04|13.06|13.02|13.21|13.11|12.87|12.88|12.93|13.14|13.06|13|12.84|12.91|12.7|12.58|12.49|12.28|12.46|12.36|12.32|12.53|12.69|12.79|12.68|12.47|12.53|12.38|12.31|12.16|12.3|12.47|13.07|13.33|12.46|12.19|12.38|12.72|13.1|13.05|13.12|13.09|12.93|12.9|12.6|12.29|11.85|11.71|11.73|11.66|||12.04|11.76|11.68|11.66|12.29|12.36|12.27|12.08|11.53|11.66|11.64|11.62|11.61|11.63|11.69|11.71|11.72|11.38|11.1|11.03|11.1|11.27|11.21|11.58|11.81|11.78|11.94|11.81|12.21|12.11|12.02|12.02|12.18|12.1|11.96|11.84||||11.75|11.6|11.5|12.06|12.05|12.44|12.46|12.35|12.43|12.5|12.18|12.28|12.16|12.14|12.42|12.43|12.26|12.27||12.05|11.89|11.91
07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.01|7.89|7.99|7.96|7.77|7.58|7.71|7.7|7.96|7.82|7.98|8.02|8.06|8.14|7.97|8.02|8.23|8.35|8|7.6|7.42||||||7.25|7.11|6.98|7.06|7.08|7.13|7.06|6.85|6.88|7.02|7|6.9|6.99|7|7.05|7.05|7.08|6.97|6.92|6.81|6.8|6.88|6.99|6.98|7.08|7.25|7.31|7.31||7.26|7.19|7.21|7.16|7.1|7.1|7.32|7.36|7.51|7.43|7.33|7.33|7.28|7.34|7.31|7.5|7.55|7.71|7.68|7.75|7.78|7.85|7.75|7.81|7.8|7.89|8.06|8.1|8|7.77|7.88|7.86|7.88|7.58|7.42|7.4|7.36|7.36|7.27|7.24|7.25|7.18|7.1|7.05|7.13|7.14|7.2|7.21|7.19|7.25|7.38|7.52|7.52|7.59|7.54|7.55|7.54|7.54|7.48|7.34|||||||7.24|7.23|7.25|7.26|7.34|7.57|7.56|7.65|7.55|7.47|7.48|7.47|7.51|7.42|7.58|7.61|7.58|7.62|7.69|7.85|7.9|7.96|7.97|7.72|7.74|8.01|8.18|8.1|8.12|8.1|8.17|8.32|8.21|8.17|8.14|7.94|8.13|8.2|8.19|8.3|8.63|8.91|8.6|8.42|8.46|8.3|8.32|8.21|8.14|8.26|8.35|8.37|8.01|8.88|9.1|8.23|8.01|7.87|7.88|7.88|7.76|7.75|7.53|7.27|7.1|7.07|7.05|7.01|||7.08|7.1|7.19|7.2|7.23|7.17|7.09|7.15|7.02|7.15|7.18|7.25|7.23|7.17|7.14|7.23|7.28|7.27|7.08|7.05|7.09|7.04|6.98|7.01|7.1|7.1|7.14|7.01|7.08|7.11|7.11|7.16|7.2|7.18|7.17|7.09||||7.05|6.97|6.84|7.21|7.3|7.55|7.45|7.48|7.5|7.69|7.72|7.63|7.5|7.43|7.41|7.57|7.42|7.34||7.26|7.13|7.14
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|95.3|90.7|90.92|89.12|93.8|94.38|95.3|94.01|98.25|104.56|107|113.2|115|116.82|118.01|126.55|134.6|140.67|142.28|149.56|152.61||||||151.5|146.03|141.5|132.21|134.4|132.45|128.86|128.84|129.3|128.56|129.3|132.3|135|129.76|128.5|120.63|121.11|119.65|116|119.99|123|127.5|126.3|128.51|127.8|127.29|119.59|117.69||116.37|114|114.31|113.65|111|113|115.87|114.88|114.51|116.35|118.82|118.26|119.5|117.2|117.11|116.02|116.8|115.49|115.5|104.6|103.06|103.57|102.32|102.5|106.2|104.4|107|107.12|106.92|102.35|99.5|99.01|99.47|101.75|103.51|103.16|103.98|103.62|104.01|104.8|105.8|102.99|103.6|105.49|105.09|103.9|103.33|101.72|96|99.26|99.88|103.2|103.06|103|104.99|105.09|105.18|105.38|102.06|99.27|||||||102.53|101|102|101.1|97.64|99.26|98.59|97.83|96.66|97.14|99.19|96.88|94.08|85.22|83.17|82.68|83.6|84.3|86.93|90.15|90.29|88.29|89.23|86|85.88|85.22|82.66|82.66|81.25|80.11|80|76.4|73.5|67.41|67.58|65.68|68.28|68.5|68.9|70.19|70.91|71.3|71|71.77|71.48|70.72|69.83|69|68|70.65|68.55|66.45|66.21|68|68|72.01|71.13|68.9|69.95|69.5|69.46|68.68|67.7|68.75|70.7|71.56|69.21|67.2|||67.12|67.69|62.6|58.03|57.67|58.1|58.29|57.7|57.6|58.1|58.54|57.94|58.01|60.4|60.1|58.3|59|60|60.52|60.85|60.76|58.39|56.6|56.85|56.46|56.5|56.7|55.5|56.16|57.51|56.55|55.77|55.6|55.02|54.52|53.79||||53.5|52.51|51.7|51.41|50.38|50.3|49.7|50|50.37|51|50.7|51|51.23|50.9|49.36|47.11|46.28|46.98||46.39|44.99|44.01
07164|942825|/equities/chuanyi|SHANGHAICOMP|14.32|14.11|13.7|13.01|12.9|12.78|12.83|12.97|13.35|13.24|13.7|13.68|13.96|13.51|13.26|13.66|14.03|14.28|14.86|14.36|13.82||||||13.39|12.11|12.91|13.38|12.9|12.73|12.65|12.03|11.9|12.63|12.71|12.53|12.83|12.94|13.02|12.98|12.73|12.37|12.08|12.01|11.57|11.63|11.5|9.88|10.05|10.43|10.85|11||10.81|10.79|10.96|11.05|10.9|11|11.2|11.32|11.68|11.65|11.63|11.61|11.67|11.4|11.22|11.59|11.68|11.89|12|11.58|11.49|11.65|11.73|12.42|13.05|12.71|12.68|12.87|12.65|12.5|12.61|12.95|12.92|12.73|12.9|12.9|12.47|12.13|12.02|11.87|11.66|11.63|11.63|10.55|10.13|10.08|10.18|10.08|9.89|9.9|10.02|10.14|10.04|10|10.08|10.16|9.96|9.99|9.87|9.55|||||||9.41|9.38|9.38|9.45|9.5|9.87|9.9|9.86|9.85|9.8|9.78|9.85|9.85|9.8|9.9|10.16|10|9.99|10.14|10.27|10.2|10.07|9.65|9.34|9.23|9.22|9.46|9.51|9.43|9.38|9.5|9.51|9.5|9.41|9.4|9.13|9.32|9.23|9.24|9.33|9.32|9.3|9.25|9.04|9.05|8.85|8.87|8.73|8.82|8.81|9.08|9|8.7|8.61|8.76|9.05|9.07|8.82|8.53|8.46|8.35|8.33|8.17|8.03|7.88|7.85|7.85|7.82|||7.85|7.96|8.01|8.05|7.97|7.98|7.98|7.95|7.8|8.06|8.06|8.06|8.04|8.07|8.09|8.13|8.34|8.23|8.09|8.01|8.06|8.19|8.08|8.03|8.02|8.03|8.06|8|7.99|8.03|7.99|7.98|8.07|8.13|8.06|8.02||||8.01|8.19|8|8.48|8.59|8.73|8.62|8.56|8.5|8.52|8.41|8.46|8.44|8.39|8.62|8.89|8.82|8.68||8.56|8.41|8.49
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|3.66|3.6|3.58|3.61|3.55|3.5|3.5|3.47|3.53|3.48|3.48|3.44|3.45|3.43|3.39|3.43|3.41|3.44|3.41|3.34|3.31||||||3.26|3.23|3.25|3.23|3.17|3.29|3.37|3.38|3.44|3.46|3.49|3.46|3.47|3.51|3.55|3.56|3.54|3.55|3.54|3.48|3.46|3.5|3.5|3.55|3.6|3.67|3.64|3.66||3.66|3.65|3.63|3.62|3.63|3.65|3.65|3.69|3.76|3.78|3.71|3.75|3.73|3.74|3.72|3.77|3.78|3.85|3.85|3.89|3.9|3.91|3.89|3.89|3.85|3.84|3.85|3.89|3.88|3.88|3.89|3.87|3.85|3.82|3.79|3.81|3.81|3.81|3.8|3.77|3.78|3.73|3.74|3.72|3.75|3.79|3.8|3.82|3.83|3.86|3.88|3.89|3.92|3.98|3.94|3.95|3.93|3.97|3.96|3.93|||||||3.87|3.84|3.85|3.91|3.95|4.05|4.05|4.11|4.1|4.11|4.13|4.16|4.05|4.02|4.14|4.06|4.05|4.04|3.97|4.03|4.04|4.03|4.08|4.07|4.04|4.07|4.1|4.16|4.2|4.2|4.24|4.23|4.17|4.39|4.15|4.06|4.08|3.98|3.97|3.97|3.94|3.99|4|3.96|3.99|4.07|3.95|3.85|3.9|3.84|3.95|3.93|3.88|3.79|3.83|4.04|4.05|4.03|3.99|3.96|3.85|3.88|3.77|3.69|3.62|3.59|3.58|3.57|||3.61|3.62|3.64|3.61|3.59|3.59|3.58|3.56|3.57|3.63|3.65|3.68|3.71|3.73|3.71|3.73|3.71|3.65|3.64|3.63|3.66|3.6|3.67|3.72|3.75|3.75|3.8|3.84|3.76|3.8|3.84|3.85|3.9|3.9|3.89|3.86||||3.81|3.85|3.8|3.97|4|4.05|3.96|3.89|3.96|3.89|3.86|3.85|3.91|3.88|3.91|3.98|3.92|3.9||3.82|3.81|3.81
07166|100851|/equities/chongqing-dep|SHANGHAICOMP|29.3|29.21|29.07|27.96|27.81|28.1|28.4|28.61|29|28.88|28.73|28.85|28.63|28.42|28.15|28|27.68|27.4|27.65|27|26.11||||||25.75|25.72|25.71|25.95|25.9|26.33|27.27|27.28|26.81|26.87|27.19|26.91|26.86|27.11|27.5|27.8|28.17|28.39|28.38|28.09|27.5|27.03|27.41|27.33|27.34|28.16|27.72|28.1||28.2|27.9|26.58|26.89|27.55|27.51|27.58|28.06|28.7|28.86|28.66|29.14|29.2|29.4|29.18|29.14|29.21|29.35|29.25|29.71|30.13|30.39|30.41|30.41|30.4|30.2|30.49|30.79|30.34|31|30.9|30.72|30.6|30.55|30.92|31.27|31.41|31.66|32.29|32.2|32.72|32.93|35.34|35.29|36|36.89|37.7|37.65|37|37.58|37.4|37.3|36.01|35.09|34.85|35.46|35.58|35.52|35.7|35.02|||||||34.42|34.12|34.67|34.45|34.86|35.71|35.1|35.5|35.06|34.53|34.4|34.79|35.21|32.88|33.02|32.67|33.27|33.76|33.81|34.36|33.71|33|33|32.55|32.71|33|33.84|32.3|30.91|30.69|31.19|31.67|31.58|31.42|30.44|30.1|31.01|30.9|30.73|31.5|32|31.93|31.8|31.95|31.84|31|30.7|30.3|30.8|30.68|31.62|31.15|30.2|30.8|32.33|31.95|33.44|36.51|35.55|35.02|33.57|34.05|32.65|30.8|30.19|30.32|30|30.21|||30|29.89|30.1|29.88|29.5|30.01|30.41|29.98|29.83|29.91|30.01|29.88|30.22|30.5|31.31|31.47|31.44|31.32|29.83|30.22|30.02|30.22|29.8|29.76|30|30.13|30.08|29.8|29.05|28.32|25.62|25.5|25.98|26.59|25.95|||||27.06|27.15|27.2|27.24|27.17|27.19|27.22|27.19|27.22|27.28|27.33|27.31|27.26|27.34|27.46|27.45|27.46|27.49||27.5|27.45|27.48
07167|100710|/equities/dima-industry|SHANGHAICOMP|3.13|3.15|3.03|2.98|2.81|2.52|2.51|2.47|2.56|2.55|2.55|2.56|2.56|2.55|2.53|2.51|2.5|2.5|2.5|2.37|2.35||||||2.31|2.29|2.3|2.27|2.25|2.33|2.37|2.37|2.44|2.48|2.49|2.51|2.53|2.55|2.6|2.61|2.58|2.59|2.56|2.51|2.51|2.57|2.58|2.57|2.58|2.69|2.71|2.72||2.72|2.72|2.71|2.71|2.73|2.74|2.76|2.76|2.79|2.81|2.81|2.81|2.8|2.81|2.77|2.85|2.86|2.94|2.91|2.95|2.98|2.95|2.93|2.97|2.95|2.87|2.9|2.91|2.89|2.89|2.89|2.89|2.88|2.83|2.97|2.99|2.87|2.87|2.85|2.82|2.8|2.78|2.75|2.74|2.76|2.83|2.82|2.85|2.87|2.87|2.87|2.87|2.85|2.92|2.91|2.9|2.91|2.93|2.9|2.9|||||||2.86|2.87|2.86|2.88|2.92|2.98|3|3.02|2.99|2.98|2.98|2.97|2.98|3|3.01|3.04|2.99|3|3|3.04|3.1|3.11|3.14|3.06|3.06|3.13|3.04|3.04|3.04|3.04|3.03|3.06|3.04|3|3|2.92|2.95|2.95|2.93|2.94|2.95|2.99|2.93|2.89|2.95|2.9|2.91|2.89|2.91|2.98|3.1|3.07|2.99|2.95|2.99|3.11|3.17|3.17|3.16|3.19|3.12|3.11|2.97|2.92|2.84|2.78|2.77|2.77|||2.79|2.79|2.81|2.81|2.78|2.78|2.8|2.79|2.79|2.85|2.86|2.9|2.92|3.13|3.48|2.9|2.83|2.76|2.75|2.76|2.74|2.74|2.72|2.73|2.77|2.77|2.77|2.77|2.77|2.78|2.81|2.84|2.84|2.82|2.82|2.83||||2.84|2.82|2.76|2.77|2.78|2.79|2.76|2.75|2.78|2.81|2.77|2.79|2.79|2.78|2.81|2.85|2.8|2.81||2.76|2.74|2.75
07168|100621|/equities/fuling|SHANGHAICOMP|11.0179|11.0119|10.9345|10.8333|10.3155|9.9643|9.9405|10.1488|10.4048|10.4167|10.4702|10.4583|9.8929|9.5476|9.4226|9.506|9.5179|9.5595|9.7619|9.6845|9.6369||||||9.4762|9.4345|9.375|9.6667|9.7857|10.1012|10.3869|10.2857|10.1667|9.8214|9.8393|9.875|10.1548|10.2857|10.244|10.5179|10.4405|10.4286|10.1012|9.7321|9.7321|9.7976|9.5298|9.1607|9.3988|9.4048|9.4345|9.5952||9.6488|9.6071|9.7976|9.9702|9.7619|9.6786|9.8155|9.8214|10|10.0298|10|10.0595|10.1845|10.1905|10.1905|10.4702|10.7262|10.7857|10.6607|10.7262|10.1548|9.9405|9.8988|9.9286|9.9464|9.8631|9.8929|10.1488|10.2917|10.3571|10.2381|10.2083|10.2083|10.2976|10.131|10.2262|10.1786|10.5238|10.4167|10.3274|10.1369|10.006|9.6845|9.9821|10.3155|10.2976|10.4762|10.9702|10.9524|11.0179|11.0655|11.1071|11.0238|11.0417|11.0893|11.2381|11.3274|11.2917|11.3214|11.0119|||||||10.9167|11.2202|11.2798|10.9524|10.9048|11.0298|10.9762|10.9405|10.8631|10.5417|10.5357|10.3393|10.4048|10.4762|10.5357|10.7738|10.8333|10.994|10.8988|11.0357|11.0952|11.131|11.1607|11.0357|10.8988|10.9524|11.1012|11.131|10.8274|11.2202|11.2083|11.1548|11.1071|11.3988|11.2202|11.0238|11.381|11.8512|11.9762|12.1012|12.4286|12.869|12.1726|11.9167|11.5774|11.375|11.4048|11.3988|11.2321|11.0893|11.3095|10.7321|10.3988|10.1369|10.2262|10.3631|10.1488|9.8274|9.8929|9.5536|9.2679|9.1845|8.8452|8.6905|8.6369|8.5298|8.3155|8.2619|||8.3512|8.3988|8.4779|8.4609|8.4524|8.5289|8.6225|8.5034|8.3078|8.4524|8.4439|8.4226|8.3163|8.2483|8.2185|8.2483|8.2526|8.2185|9.7857|9.6174|9.6888|9.4949|9.4388|9.5918|9.7908|9.9541|10.1633|10.1531|10.0663|10.051|9.7959|9.6582|9.5969|9.75|9.7449|9.6735||||9.6582|9.3214|9.3827|9.6276|9.6123|9.7143|9.5765|9.7959|9.9388|10.2704|10.4745|10.398|10.3265|10.0663|10.102|9.852|9.6531|9.4337||8.449|8.3418|8.3929
07169|100496|/equities/gangjiu|SHANGHAICOMP|3.56|3.59|3.58|3.53|3.49|3.44|3.45|3.45|3.52|3.5|3.5|3.48|3.46|3.49|3.45|3.49|3.46|3.47|3.49|3.42|3.37||||||3.32|3.28|3.3|3.29|3.3|3.38|3.43|3.39|3.41|3.47|3.52|3.54|3.6|3.65|3.65|3.65|3.67|3.66|3.66|3.63|3.61|3.63|3.64|3.69|3.72|3.82|3.8|3.8||3.81|3.8|3.69|3.7|3.65|3.67|3.68|3.68|3.73|3.72|3.69|3.69|3.69|3.67|3.69|3.73|3.75|3.8|3.81|3.85|3.86|3.87|3.87|3.86|3.78|3.82|3.84|3.89|3.9|3.86|3.87|3.9|3.83|3.85|3.78|3.76|3.77|3.79|3.75|3.71|3.7|3.66|3.62|3.62|3.7|3.74|3.76|3.76|3.77|3.8|3.81|3.81|3.79|3.84|3.78|3.78|3.81|3.84|3.82|3.78|||||||3.75|3.75|3.75|3.77|3.8|3.85|3.84|3.9|3.9|3.9|3.93|3.95|3.82|3.8|3.86|3.92|3.9|3.89|3.82|3.87|3.88|3.88|3.91|3.86|3.86|3.85|3.93|3.96|3.98|3.96|3.99|4.02|3.99|3.96|3.98|3.91|3.95|3.99|4.05|4.41|3.83|3.85|3.82|3.74|3.77|3.71|3.73|3.69|3.72|3.76|3.85|3.86|3.8|3.74|3.78|3.91|3.92|3.9|3.9|3.9|3.8|3.86|3.76|3.7|3.61|3.6|3.58|3.57|||3.6|3.61|3.63|3.64|3.6|3.6|3.6|3.59|3.54|3.61|3.63|3.64|3.65|3.65|3.67|3.65|3.64|3.56|3.55|3.56|3.56|3.56|3.54|3.55|3.6|3.58|3.6|3.65|3.6|3.59|3.58|3.57|3.57|3.59|3.59|3.55||||3.56|3.54|3.52|3.64|3.66|3.67|3.66|3.66|3.7|3.69|3.7|3.72|3.73|3.7|3.7|3.76|3.72|3.72||3.68|3.66|3.68
07170|942818|/equities/chq-gas|SHANGHAICOMP|7.02|7.07|6.83|6.83|6.66|6.45|6.5|6.47|6.55|6.47|6.51|6.46|6.46|6.44|6.42|6.44|6.45|6.45|6.49|6.38|6.39||||||6.29|6.25|6.22|6.35|6.13|6.17|6.31|6.16|6.2|6.2|6.3|6.3|6.38|6.43|6.51|6.47|6.4|6.39|6.37|6.35|6.34|6.44|6.5|6.48|6.62|6.72|6.68|6.79||6.83|6.79|6.9|7.05|6.79|6.62|6.67|6.72|6.91|6.87|6.77|6.99|7.08|7.06|7.05|7.05|7.03|7.03|7.06|7.12|7.03|7.03|7.04|7|7|7|7.02|7.24|7.12|7.13||||||7.35|7.36|7.36|7.39|7.39|7.4|7.4|7.39|7.39|7.39|7.4|7.42|7.44|7.46|7.48|7.49|7.5|7.49|7.46|7.5|7.5|7.49|7.48|7.52|7.44|||||||7.4|7.42|7.41|7.44|7.46|7.46|7.45|7.46|7.52|7.51|7.48|7.46|7.44|7.4|7.44|7.43|7.36|7.35|7.34|7.37|7.37|7.39|7.41|7.37|7.35|7.38|7.41|7.46|7.57|7.46|7.38|7.37|7.34|7.33|7.36|7.32|7.32|7.29|7.29|7.29|7.31|7.33|7.3|7.28|7.28|7.25|7.25|7.15|7.2|7.2|7.27|7.27|7.22|7.21|7.22|7.25|7.31|7.28|7.22|7.19|7.17|7.18|7.13|7.11|7.11|7.11|7.13|7.11|||7.1|7.13|7.24|7.22|7.28|7.26|7.23|7.22|7.21|7.24|7.25|7.24|7.26|7.25|7.22|7.24|7.29|7.28|7.22|7.22|7.08|6.96|6.88|6.9|6.95|6.77|6.76|6.77|6.76|6.74|6.68|6.65|6.64|6.63|6.62|6.61||||6.63|6.56|6.47|6.48|6.44|6.41|6.33|6.35|6.3|6.34|6.32|6.34|6.29|6.28|6.32|6.4|6.39|6.41||6.37|6.26|6.28
07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.66|1.66|1.69|1.68|1.64|1.55|1.56|1.52|1.56|1.56|1.57|1.55|1.52|1.48|1.46|1.51|1.5|1.5|1.44|1.4|1.37||||||1.36|1.36|1.35|1.35|1.37|1.38|1.4|1.4|1.4|1.4|1.41|1.41|1.41|1.42|1.44|1.43|1.42|1.43|1.42|1.42|1.41|1.42|1.43|1.42|1.46|1.46|1.46|1.47||1.47|1.47|1.48|1.48|1.47|1.47|1.49|1.5|1.53|1.5|1.46|1.47|1.47|1.48|1.53|1.53|1.52|1.52|1.54|1.53|1.55|1.56|1.56|1.56|1.55|1.53|1.56|1.58|1.57|1.52|1.52|1.54|1.53|1.52|1.49|1.5|1.47|1.48|1.49|1.46|1.43|1.42|1.41|1.41|1.42|1.46|1.46|1.47|1.47|1.47|1.47|1.48|1.49|1.5|1.5|1.49|1.49|1.5|1.5|1.49|||||||1.48|1.5|1.49|1.48|1.47|1.5|1.51|1.54|1.53|1.55|1.52|1.54|1.53|1.55|1.59|1.55|1.48|1.48|1.46|1.48|1.48|1.49|1.5|1.48|1.49|1.49|1.52|1.54|1.54|1.54|1.55|1.56|1.54|1.53|1.5|1.48|1.5|1.49|1.49|1.51|1.51|1.51|1.51|1.5|1.5|1.49|1.5|1.49|1.49|1.54|1.59|1.58|1.55|1.53|1.55|1.58|1.62|1.61|1.62|1.63|1.56|1.58|1.55|1.53|1.48|1.45|1.49|1.48|||1.5|1.51|1.56|1.58|1.7|1.45|1.31|1.31|1.3|1.32|1.32|1.33|1.34|1.33|1.33|1.33|1.32|1.29|1.28|1.31|1.34|1.33|1.32|1.32|1.35|1.37|1.42|1.43|1.42|1.45|1.49|1.5|1.51|1.51|1.51|1.5||||1.48|1.48|1.49|1.51|1.51|1.52|1.52|1.53|1.55|1.55|1.53|1.55|1.56|1.55|1.56|1.57|1.56|1.56||1.55|1.54|1.54
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.41|9.34|9.1|8.98|9.18|9.18|9.28|9.19|10|10.17|10.36|10.11|10.57|10.48|10.06|10.31|10.5|10.6|10.62|10.87|10.82||||||10.82|10.12|10.07|9.89|9.31|9.39|9.5|9.38|8.89|8.64|8.78|8.39|8.8|8.86|8.92|8.98|8.7|8.74|8.6|8.23|8.4|8.83|8.58|9.08|9.33|9.87|9.56|9.42||9.64|9.45|9.48|9.55|9.22|9.33|9.67|9.66|9.55|9.63|8.85|8.83|9.31|9.42|9.35|9.2|8.98|8.88|8.75|8.75|8.86|9.36|10.04|9.53|9.29|9.02|8.28|8.29|8.23|8.2|8.22|8.15|8.11|8.02|8.02|8.11|8.16|8.16|8.29|8.25|8.02|7.95|8.04|8.01|8.08|8.03|7.86|7.91|7.96|8.48|8.41|8.37|8.35|8.33|8.39|8.52|8.55|8.44|8.5|8.11|||||||7.91|7.97|7.88|8.75|9.72|10.72|10.84|11.06|11.14|11.14|11.13|11.12|10.77|10.06|9.72|10|10.43|10.76|11.21|11.6|11.52|10.88|10.7|10.47|10.34|10.63|10.71|10.16|9.59|9.35|9.33|9.45|8.51|8.04|7.76|7.5|8.18|8.6|8.2|8.25|8.23|8.24|8.55|8.45|8.17|8.15|8.35|8.17|8.23|8.49|8.33|7.75|7.57|7.61|8.11|8.07|8.03|7.27|7.23|7.37|7.21|7.19|7.01|6.86|6.5|6.54|6.62|6.72|||6.73|6.79|6.68|6.65|6.51|6.44|6.46|6.51|6.36|6.57|6.7|6.5|6.53|6.35|6.27|6.3|6.29|6.22|6.12|6.04|6.18|6.16|6.04|5.88|5.81|5.8|5.78|5.76|5.85|5.87|5.91|5.94|5.94|5.76|5.74|5.7||||5.6|5.63|5.47|5.69|5.75|5.84|5.72|5.82|5.82|5.9|5.87|5.93|5.9|5.81|5.98|5.97|5.88|5.8||5.73|5.79|5.89
07173|100355|/equities/chongqing-road|SHANGHAICOMP|2.65|2.67|2.67|2.64|2.61|2.59|2.6|2.58|2.63|2.6|2.6|2.59|2.59|2.59|2.55|2.58|2.57|2.58|2.57|2.5|2.49||||||2.47|2.46|2.45|2.47|2.46|2.48|2.49|2.47|2.48|2.5|2.53|2.55|2.55|2.61|2.64|2.64|2.62|2.63|2.59|2.57|2.58|2.58|2.61|2.6|2.62|2.63|2.65|2.65||2.66|2.67|2.67|2.66|2.62|2.63|2.62|2.62|2.66|2.64|2.6|2.62|2.62|2.63|2.62|2.65|2.68|2.71|2.71|2.73|2.76|2.76|2.74|2.74|2.69|2.69|2.71|2.72|2.72|2.7|2.72|2.72|2.69|2.68|2.66|2.66|2.65|2.66|2.66|2.64|2.65|2.62|2.6|2.6|2.61|2.64|2.65|2.67|2.66|2.71|2.71|2.72|2.72|2.76|2.7|2.71|2.72|2.75|2.73|2.72|||||||2.7|2.73|2.71|2.71|2.71|2.74|2.75|2.79|2.77|2.82|2.8|2.85|2.74|2.7|2.72|2.72|2.63|2.65|2.64|2.68|2.68|2.68|2.72|2.69|2.67|2.65|2.69|2.71|2.72|2.73|2.7|2.7|2.68|2.66|2.63|2.61|2.64|2.63|2.61|2.64|2.63|2.65|2.65|2.61|2.62|2.57|2.58|2.55|2.57|2.61|2.69|2.7|2.64|2.62|2.64|2.72|2.75|2.67|2.69|2.68|2.64|2.65|2.57|2.52|2.48|2.45|2.46|2.46|||2.51|2.51|2.51|2.51|2.5|2.49|2.51|2.51|2.48|2.52|2.51|2.54|2.56|2.6|2.6182|2.6273|2.5909|2.5818|2.5545|2.5545|2.5455|2.5364|2.5364|2.5455|2.5727|2.5455|2.5545|2.5818|2.5273|2.5273|2.5364|2.5364|2.5636|2.5636|2.5545|2.5455||||2.5273|2.5091|2.4636|2.5455|2.5455|2.5818|2.5727|2.5727|2.5727|2.5636|2.5455|2.5545|2.5455|2.5364|2.5636|2.5818|2.5182|2.5091||2.4818|2.4727|2.4818
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.35|4.34|4.37|4.33|4.27|4.22|4.24|4.24|4.31|4.26|4.26|4.21|4.2|4.22|4.22|4.23|4.21|4.25|4.24|4.17|4.15||||||4.08|4.06|4.06|4.05|4.04|4.04|4.1|4.11|4.13|4.19|4.29|4.28|4.28|4.32|4.39|4.38|4.37|4.37|4.35|4.29|4.26|4.26|4.26|4.25|4.29|4.38|4.37|4.42||4.43|4.41|4.41|4.39|4.4|4.41|4.41|4.41|4.47|4.48|4.44|4.47|4.48|4.54|4.56|4.56|4.61|4.59|4.63|4.69|4.7|4.71|4.59|4.61|4.51|4.49|4.5|4.52|4.49|4.48|4.49|4.46|4.44|4.42|4.4|4.43|4.43|4.45|4.45|4.43|4.43|4.42|4.39|4.38|4.43|4.72|4.78|4.91|4.98|5.03|5.03|5.02|5.02|5.07|5.03|5.03|5.02|5.07|5.01|5|||||||4.98|5|5|5.01|5.02|5.08|5.06|5.1|5.03|5.03|5.05|5.05|5.04|5.03|5.06|5.12|5.11|5.1|5.11|5.15|5.17|5.18|5.21|5.19|5.17|5.18|5.26|5.27|5.28|5.3|5.36|5.39|5.33|5.21|5.23|5.2|5.25|5.2|5.21|5.2|5.21|5.22|5.15|5.12|5.13|5.09|5.09|5.06|5.11|5.21|5.34|5.36|5.29|5.25|5.37|5.4|5.5|5.46|5.53|5.75|5.61|5.97|5.3|4.93|4.75|4.69|4.69|4.69|||4.68|4.68|4.72|4.74|4.97|4.96|4.93|4.91|4.9|4.93|4.92|4.94|4.93|4.9|4.91|4.93|4.89|4.84|4.83|4.85|4.83|4.82|4.82|4.81|4.89|4.89|4.9|4.88|4.9|4.9|4.91|4.93|4.96|4.95|4.95|4.94||||4.9|5.11|5.07|5.13|5.14|5.21|5.2|5.22|5.26|5.27|5.25|5.27|5.26|5.26|5.29|5.35|5.33|5.34||5.29|5.25|5.28
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|8.03|8.07|7.98|7.89|7.53|7.41|7.45|7.42|7.73|7.67|7.77|7.77|7.7|7.61|7.3|7.36|7.35|7.41|7.5|7.2|7.09||||||7.02|6.93|6.87|6.88|6.83|7.07|7.25|7.03|7.16|7.4|7.44|7.51|7.55|7.64|7.79|7.84|7.8|7.83|7.66|7.57|7.59|7.71|7.74|7.83|7.93|8.22|8.24|8.24||8.24|8.22|8.22|8.22|8.3|8.31|8.47|8.48|8.6|8.56|8.58|8.63|8.54|8.48|8.47|8.6|8.61|8.74|8.79|8.89|8.9|8.92|8.88|8.9|8.86|8.91|8.91|9.02|9.03|8.91|8.86|8.91|8.89|8.79|8.74|8.79|8.83|8.89|8.84|8.78|8.77|8.75|8.77|8.68|8.65|8.47|8.49|8.53|8.63|8.73|8.74|8.78|8.8|8.85|8.83|8.88|8.91|8.98|8.9|8.79|||||||8.72|8.78|8.78|8.93|9.1|9.16|9.14|9.28|9.26|9.25|9.21|9.19|9.2|9.12|9.11|9.52|9.54|9.62|9.63|9.82|9.85|9.82|9.89|9.88|9.91|9.86|9.81|9.81|9.8|9.71|9.75|9.83|9.86|9.56|9.54|9.43|9.55|9.51|9.5|9.63|9.67|9.75|9.73|9.63|9.66|9.55|9.52|9.47|9.6|9.88|10.03|10.07|10.12|9.72|9.57|9.88|10.06|10.18|10.2|10.1|9.99|9.94|9.82|9.75|9.4|9.41|9.42|9.38|||9.76|9.96|9.93|9.96|9.92|10.02|10.2|10.25|10.44|10.67|10.93|11.92|10.84|8.21|||||||||||||||||||||||||||||||||||||||||||||||
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|21.54|21.5|19.58|18.5|19.8|17.18|17.75|19.41|21.46|21.2|20.9|18.15|18.12|17.91|17.22|17.16|16.7|14.71|14.81|14.45|13.05||||||13.1|13.01|13.19|13.3|13.85|14.66|15.23|16.57|18.41|18.06|18.01|15.58|14.5|13.61|12.96|13.35|13.14|13.01|12.93|13.33|14.17|14.1|15.18|15.5|15.06|15.56|16.5|15.98||15.61|15.04|15.01|16.5|14.85|15.19|15.65|16.18|16.3|15.96|15.87|17.63|17.91|15.98|15.25|15.8|16.9|16.84|16.76|18.62|20.69|22.2|17.5|18.2|17.97|17.8|18.2|17.7|16.23|14.36|13.2|12.56|11.16|9.88|9.47|9.35|9.55|9.8|9.8|10.1|9.22|8.92|8.82|8.47|8.7|8.64|8.83|8.85|9.05|9.26|9.2|9.34|9.15|9.17|9.34|9.3|9.12|9.01|8.68|8.45|||||||8.26|8.2|8.22|8.35|8.39|8.74|8.92|8.92|8.77|8.6|8.57|8.52|8.37|8.29|8.22|8.59|8.55|8.56|8.66|8.8|8.79|8.75|8.8|8.8|8.66|8.64|8.8|8.89|8.91|8.91|9.04|9.13|9.11|8.94|9.07|8.97|9.07|9.05|8.8|8.79|8.9|9|8.95|8.77|8.77|8.46|8.59|8.67|8.9|8.9|8.92|8.96|8.79|8.75|8.84|9.2|9.22|9.05|9.12|8.94|8.78|8.74|8.47|8.36|8.26|8.21|8.27|8.2|||8.23|8.23|8.49|8.47|8.47|8.53|8.53|8.6|8.75|8.83|8.73|9.28|10.31|10.41|9.99|8.43|8.55|8.05|7.84|7.85|7.86|7.87|7.66|7.69|7.8|7.8|7.87|7.91|8.1|8.01|8.01|8.05|8.22|8.28|8.27|8.03||||7.8|7.67|7.62|8.09|8.19|8.21|8.18|8.19|8.22|8.23|8.33|8.43|8.42|8.29|8.83|8.87|8.86|8.9||8.83|8|8.04
07177|100378|/equities/taiji|SHANGHAICOMP|13.39|13.21|12.98|13|13.14|13.2|13.2|13|13.8|14.07|14.11|14.42|14.56|14.48|13.96|14.33|14|13.91|14.13|13.98|13.92||||||13.53|12.96|12.7|12.66|13.25|13.57|13.43|13.87|13.97|14.58|12.75|13.01|13.04|13.39|13.03|12.99|12.69|12.58|12.36|11.9|12|12.49|12.54|12.71|12.96|13.1|13.11|13.04||13.2|13.11|13.31|13.56|12.95|12.97|13.31|13.65|14.06|14.04|14.11|14.01|14|13.99|14.22|14.37|14.5|14.7|14.51|14.64|14.7|14.52|14.32|14.26|14.13|14.25|14.28|14.4|14.85|14.55|14.34|14.41|13.82|14.04|13.83|13.9|13.89|13.89|13.66|13.6|13.77|13.66|13.55|13.4|14.28|14.4|14.25|15.21|14.8|15.3|15.5|16.07|15.25|15.59|15.65|15.56|15.63|15.61|16.12|15.9|||||||14.9|15.92|17.52|17.41|17.09|16.64|16.7|15.96|16.51|16.32|16.9|16.8|16.9|16.3|16.33|16.24|16.9|17.41|17.26|17.76|17.31|17.02|17.45|17.24|16.89|16.71|16.28|15.85|16.21|16.23|16.44|16.57|16.1|16|16.2|15.77|16.48|16.58|16.17|16.6|16.55|16.91|17.06|16.98|17.2|16.9|16.05|15.2|15.27|15.87|15.81|15.55|15.03|15.4|15.77|17.01|17|17.4|17.17|17.11|16.84|17.01|17.2|16.39|15|14.65|13.68|13.65|||13.96|13.41|13.37|13.17|13.18|13.63|13.7|13.74|13.64|13.88|14.05|12.9|12.95|12.94|12.91|12.52|12.38|12.08|11.86|11.8|12|11.68|11.61|11.65|12|11.94|12.33|12.3|12.23|12.31|12.51|12.6|12.63|12.4|12.33|12.23||||12.3|12.3|12.3|12.41|12.84|13.17|13|13.16|12.88|12.78|12.9|13.01|12.42|12.41|12.17|11.99|11.47|11.42||11.09|11.02|11
07178|100352|/equities/three-gorges|SHANGHAICOMP|9.2|9.16|9.32|9.18|9.05|8.72|8.59|8.7|8.97|8.91|8.98|8.92|8.95|8.88|8.87|8.99|9.08|8.74|8.89|8.88|8.72||||||8.71|8.76|8.67|8.65|8.51|8.44|8.41|8.35|8.28|8.44|8.46|8.57|8.56|8.76|8.63|8.62|8.6|8.23|8.17|8.2|8.03|8.2|8.2|8.21|8.37|8.42|8.44|8.32||8.2|8.22|8.24|8.43|8.15|8.05|8.19|8.23|8.26|8.3|8.17|8.19|8.21|8.21|8.35|8.47|8.53|8.54|8.51|8.49|8.61|8.56|8.42|8.61|8.56|8.65|8.24|8.04|7.98|7.98|7.93|7.96|7.98|8.03|8.02|8.09|8.09|8.07|8.08|8.05|8.16|8.13|8.09|8.01|8.15|8.1|8.22|8.37|8.46|8.9|9.05|9.07|9.14|9.2|9.26|9.23|9.16|9.3|9.3|9.16|||||||9.01|9.1|9.27|9.16|9.18|9.41|9.57|9.69|9.52|9.47|9.66|9.5|9.72|9.55|9.55|9.69|9.92|9.72|9.47|9.78|9.9|9.8|9.66|9.54|9.3|9.28|9.52|9.5|9.71|9.98|9.7|9.67|9.58|9.46|9.27|9.02|9.1|9.04|9.03|9.24|9.1|9.28|9.28|9.17|9.34|9.4|9.21|9.05|8.94|9.36|9.61|9.65|9.5|9.32|9.37|9.75|10.52|10.28|9.58|9.9|9.62|9.32|9.21|9.01|8.86|8.61|8.7|8.17|||8.07|8.07|8.1|8.01|7.96|7.98|7.98|7.93|7.97|8.17|8.32|8.2|8.07|7.97|7.87|7.97|7.96|7.88|7.81|7.82|7.9|8.04|8.04|8.04|8.03|8.04|8.33|8.47|8.43|8.43|8.49|8.44|8.21|8.08|8.17|8.05||||8.06|8|7.9|8.16|8.2|8.52|8.42|8.48|8.69|8.47|8.3||8.27|8.21|8.5|8.53|8.12|8.22||8.11|7.93|8.21
07179|100945|/equities/wanli|SHANGHAICOMP|8.57|8.62|8.51|8.28|8.14|8.14|8.16|8.15|8.52|8.5|8.48|8.44|8.43|8.5|8.31|8.32|8.35|8.27|8.51|8.14|7.9||||||7.84|7.86|7.76|7.75|7.73|8|8.19|7.81|8.47|8.71|9|9.54|10.02|10.37|9.3|8.85|8.82|8.76|8.58|8.35|8.52|8.77|8.77|8.61|8.95|9.36|9.3|9.7||9.71|9.6|9.7|9.65|9.6|9.6|9.75|9.9|10.01|10.28|10.5|11.2|11.11|10.73|10.39|10.2|10.42|10.71|10.43|10.37|10.51|10.46|10.45|10.26|10.12|10.03|10.1|10.15|10.12|10.08|10.06|9.99|9.91|9.96|9.73|9.78|9.83|9.96|9.91|9.75|9.88|9.75|9.64|9.54|9.5|9.83|9.8|9.96|10|10.08|10.17|10.24|10.3|10.36|10.32|10.42|10.52|10.66|10.54|10.25|||||||10.15|10.05|10.13|10.13|10.23|10.59|10.59|10.84|10.77|10.69|10.81|11.15|11.26|12.51|13.9|13.25|12.49|11.91|11.63|11.82|11.99|11.95|12.03|12.29|11.72|11.82|11.99|12.08|11.81|11.76|11.87|11.97|11.95|11.75|11.71|11.55|11.93|11.94|11.87|11.99|11.81|11.85|12|11.45|11.39|11.22|11.23|10.92|11|11.11|11.45|11.48|11.12|10.97|11.07|11.41|11.46|11.39|11.31|11.3|11.04|11.15|10.81|10.74|10.63|10.58|10.56|10.47|||10.44|10.66|10.57|10.7|10.78|10.9|11|10.86|10.85|11.01|10.97|10.95|11.04|11.11|11.06|11.01|11.19|11.34|11.03|10.91|11.08|10.96|10.95|10.66|10.4|10.33|10.27|10.2|10.27|10.25|10.32|10.3|10.33|10.18|10.21|10.11||||10.06|9.95|9.78|10.12|10.18|10.35|9.94|10.18|10.29|10.35|10.16|10.43|9.91|10.28|10.39|10.56|10.37|10.25||10.12|10.08|10.13
07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.16|5.16|5.19|5.17|5.08|5.05|5.05|5.05|5.1|5.09|5.08|5.07|5.07|5.07|5.06|5.08|5.08|5.08|5.07|4.99|4.98||||||4.97|4.94|4.92|4.94|4.93|4.99|5.02|5.01|5|5.02|5.04|5.03|5.04|5.08|5.11|5.12|5.09|5.09|5.09|5.03|5.01|5.03|5.03|5.03|5.07|5.08|5.06|5.05||5.1|5.15|5.16|5.15|5.17|5.17|5.21|5.2|5.22|5.24|5.21|5.22|5.21|5.2|5.21|5.25|5.28|5.29|5.32|5.34|5.36|5.37|5.35|5.37|5.35|5.34|5.35|5.35|5.34|5.29|5.28|5.29|5.3|5.27|5.26|5.29|5.25|5.25|5.26|5.25|5.25|5.24|5.2|5.19|5.2|5.18|5.19|5.2|5.19|5.2|5.2|5.22|5.24|5.25|5.24|5.24|5.25|5.26|5.23|5.22|||||||5.17|5.22|5.2|5.2|5.22|5.27|5.26|5.32|5.28|5.27|5.28|5.29|5.3|5.25|5.25|5.32|5.3|5.3|5.31|5.38|5.38|5.33|5.36|5.33|5.3|5.33|5.35|5.36|5.37|5.4|5.4|5.4|5.36|5.29|5.31|5.24|5.28|5.3|5.3|5.36|5.38|5.39|5.31|5.27|5.3|5.24|5.27|5.25|5.31|5.33|5.42|5.41|5.43|5.34|5.3|5.39|5.43|5.37|5.31|5.32|5.27|5.31|5.34|5.07|5|4.98|4.98|4.97|||4.99|4.98|4.98|4.99|4.96|4.95|4.95|4.95|4.97|4.99|5.01|5.32|5.31|5.32|5.3|5.28|5.27|5.23|5.2|5.2|5.2|5.2|5.18|5.2|5.26|5.27|5.29|5.28|5.27|5.27|5.28|5.28|5.31|5.28|5.26|5.24||||5.22|5.23|5.24|5.31|5.29|5.31|5.27|5.27|5.28|5.29|5.27|5.28|5.27|5.24|5.24|5.25|5.24|5.24||5.2|5.17|5.19
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|7.9357|7.9|7.9286|7.8357|7.9|7.7643|7.9071|8.0071|8.4|8.1643|8.2714|8.3429|8.2714|8.4786|8.25|8.4857|8.5786|8.75|9.0357|8.7857|8.8571||||||8.8286|8.3571|8.1429|8.2571|8.5|8.6857|8.4214|8.2714|7.9214|8.6|8.7929|8.9071|9.0571|9.3286|9.2143|9.1643|9.1571|9.2429|8.95|8.7643|8.8143|8.9071|8.8286|9.1143|9.5214|9.6571|9.5143|9.7857||9.6214|9.5714|9.5|9.5643|10.0357|10.1786|10|10.8071|10.6786|10.5857|10.8214|10.9357|10.3571|10.4|10.6071|10.8429|10.8643|10.8286|10.4357|10.3571|10.2571|10.0929|9.9643|9.9857|9.9357|9.8071|9.9143|10.0071|9.9929|10|9.7286|9.8857|9.7786|10.2|10.2|10.1286|10.1214|10.1429|10.3571|10.4143|10.4|10.3143|10.0714|10.0286|10.8|10.6786|10.6929|10.6643|10.5714|11.0429|10.9143|11.0357|11.0286|11.1571|11.2|11.1143|11.2643|11.2|11.2|10.5857|||||||10.3214|10.5143|10.4571|10.5|10.4143|10.5|10.3429|10.2286|10.1143|9.7857|9.9357|10.1357|9.95|9.4643|9.7429|9.75|9.6357|9.7714|10.1071|10.4357|10.5357|10.4429|10.7214|10.4143|10.2929|10.3429|10.6643|10.7357|10.9643|11.0714|11.6143|11.5071|11.5714|11.0429|11.0214|10.7143|11.2|11.6429|11.4857|11.6857|12.0429|11.9429|11.5714|15.36|15.05|10.45|9.8571|9.6786|9.5857|9.9714|9.75|9.6429|9.2786|9.0786|9.15|9.6786|9.8214|10.5214|14.71|10.0214|9.8286|9.7643|13.29|9.3|9.0214|9.0786|12.88|8.7429|||8.8214|8.7|8.6071|8.5643|8.5714|8.6571|8.6071|12.16|8.4643|7.8214|7.7286|7.75|7.8643|7.85|7.8357|7.9357|7.8714|7.6786|7.5643|7.5286|7.6071|7.4643|10.44|7.4429|7.8429|7.6357|7.7143|7.9|7.9786|8.1643|8.3357|8.3143|8.4714|8.5929|8.6786|8.3714||||8.5714|8.7071|8.2786|9.15|9.0571|9.4643|9.0571|9.1643|8.3214|8.2786|8.6429|11.64|8.2857|7.4429|7.4786|7.7214|7.8571|7.8||7.4643|7.1429|7.1786
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|38.4|37.46|37.71|38.3|38.88|38.04|37.92|37.51|40.51|41.65|42.72|41.3|41.57|41.49|41.01|41.8|44.8|43.33|41.81|39.81|40.5||||||36.32|40.35|44.83|48.85|47.67|49.81|49.91|49.79|48.95|50.5|53.9|58|62|61.5|62.69|61.5|62|63.09|61.38|61.1|61.81|62.15|62|66.05|68.02|68.6|67.3|71.12||70.5|68.87|70.1|73.8|76.09|78.58|77|75.73|73.21|72.2|73.3|71.21|72.95|70.79|78.18|75.23|76.39|78.22|78.88|77.32|74.2|71.33|65.6|63.87|62.58|63.27|62.3|63.31|64.62|62.66|60.56|62.5|66.79|70.53|71.04|74.75|70.46|74|70.02|69|73.01|73.42|68.8|71.66|73.32|67.65|65|68.02|70.5|70.64|78.17|85.27|83.3|81.53|76|72.33|73.02|67.5|67.6|61.18|||||||60.16|58.24|64.71|66.36|61.05|56.6|52|50.6|49|49.1|52.02|46.02|46.7|46.6|47.08|48.5|51.65|52.6|55.02|56.66|58.31|58.3|59.38|60.99|60.71|61.4|64.9|63.8|65.1|63.66|67.17|73.06|71.2|67.03|70.2|71.4|78|81.8|83.87|83|82.76|91.95|94|81.5|76.66|71|70.5|62.28|65.32|58.01|54.56|53.5|51.01|52.37|58.19|59.4|58.6|57.02|58.5|50.78|45.57|42|37.52|36.5|37.5|35.95|38.48|33.66|||29.47|27.18|26.6|26.45|26.84|28.8|27.8|29.01|25.35|25.3|24.62|24.6|23.68|23.7|23.66|23.5|22.55|20.66|20.15|20.42|20.99|21.32|20.99|21.78|23.9|22.8|21.44|22.05|22.4|23.59|23.03|20.59|19.91|16.25|16.12|16.09||||16.58|15.01|14.62|15.6|15.96|16.62|16.03|15.92|15.66|15.74|15.8|15.72|15.35|15.11|15.5|16|16|15.82||15.4|15.05|15.15
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|11.54|11.72|11.66|11.5|11.45|11.28|11.26|11.2|11.91|11.7|11.79|11.85|11.96|12.22|11.62|11.79|11.92|11.81|12.08|11.46|11.25||||||11.08|10.85|10.82|11.19|10.8|11.25|10.88|10.16|10.78|11.35|11.2|12.2|12.26|12.56|12.79|12.96|12.95|12.9|12.85|12.27|12.39|12.54|12.75|13.31|13.33|13.89|14.09|13.7||13.24|13.38|12.26|12.2|12.66|12.64|12.86|12.99|13.15|13.34|12.65|12.93|13.42|13.4|14.15|14.94|15.66|15.73|15.75|15.75|15.65|15.7|15.8|15.6|15.87|15.95|14.66|14.67|14.8|15.11|15.16|15.16|15.1|14.98|14.78|15|15.25|15.75|15.59|15.4|15.15|14.9|14.79|14.3|14.36|14.9|14.83|15.13|15.21|15.64|15.8|17.26|18.15|18.85|20.66|21|21.17|21.3|20.87|20.43|||||||20.05|19.62|19.53|19.65|20.35|20.7|20.88|21.17|20.86|20.19|20.28|20.3|20.29|20.74|21.83|23.23|23.71|24.05|23.79|24.2|24.55|24.45|24.6|24.15|23.8|24.41|25.18|24.56|25.12|24.3|24.61|25.75|25.51|25.39|26.28|25.5385|26.9|26.1923|26.1615|27.0231|27.0615|27.0462|27.0231|26.9615|26.7308|26|25.8846|25.8615|26.9231|26.3|27.6769|28.1231|28.2539|27.3692|27.8154|29.6308|31.8231|32|31.5846|31.0462|30.6846|30.4615|29.2385|28.9846|28.9231|28.8615|29.8308|29.1231|||29.1|29.1|29.2615|29.2385|28.3846|27.9385|27.8615|27.4385|27.0769|27.3154|27.4769|27.9923|28.1692|27.9462|28.3231|28.2769|29.0769|26.8462|26.1539|25.3846|26.2077|26.7154|26.5385|27.2308|28.3154|29.8846|30.3154|30.0231|31.0846|31.1615|30.9923|31.1923|31.8462|31.9231|31.0846|28.7154||||28.1923|26.3308|27.2692|27.6615|27.6|28.6692|29.0769|29.0539|28.6077|28.5769|28.6154|29.3539|27.8462|27.6|27.7692|29.6|28.6154|27.2615||26.0846|24.3077|23.3539
07184|100788|/equities/cinda-realesta|SHANGHAICOMP|4.02|4.03|4.02|3.97|3.9|3.89|3.88|3.91|3.96|3.92|3.94|3.91|3.92|3.93|3.94|3.87|3.84|3.87|3.88|3.82|3.75||||||3.71|3.7|3.7|3.67|3.66|3.7|3.71|3.71|3.71|3.7|3.7|3.69|3.71|3.8|3.88|3.9|3.82|3.83|3.82|3.74|3.69|3.73|3.77|3.67|3.7|3.86|3.87|3.93||4|4|3.97|3.97|4.01|4.02|4.11|4.16|4.16|4.24|4.22|4.23|4.26|4.24|4.21|4.24|4.3|4.39|4.4|4.42|4.46|4.51|4.45|4.52|4.45|4.38|4.44|4.46|4.42|4.42|4.43|4.4|4.37|4.25|4.23|4.3|4.29|4.31|4.25|4.23|4.18|4.17|4.16|4.13|4.14|4.14|4.12|4.22|4.31|4.36|4.35|4.36|4.37|4.43|4.41|4.41|4.44|4.51|4.49|4.47|||||||4.36|4.34|4.32|4.3|4.38|4.52|4.53|4.57|4.47|4.47|4.43|4.45|4.49|4.5|4.5|4.57|4.55|4.61|4.54|4.66|4.68|4.75|4.94|5.05|4.86|4.89|4.84|4.81|4.79|4.75|4.77|4.85|4.85|4.71|4.72|4.63|4.7|4.71|4.65|4.76|4.81|4.82|4.82|4.72|4.71|4.64|4.66|4.63|4.65|4.83|5.03|5.03|5.11|4.99|5.14|5.23|5.41|5.28|5.31|5.46|5.34|5.45|4.99|4.71|4.63|4.09|4.08|4.03|||4.02|3.98|4.13|4.11|4.09|4.04|3.94|3.91|3.88|3.94|4.03|4.02|3.94|3.92|3.91|3.97|3.95|3.86|3.84|3.9|3.92|3.93|3.91|3.88|3.89|3.86|3.88|3.81|3.89|3.88|3.91|3.89|3.91|3.91|3.93|3.9||||3.91|3.74|3.5|3.58|3.59|3.64|3.62|3.63|3.64|3.66|3.62|3.67|3.68|3.62|3.68|3.7|3.67|3.73||3.71|3.56|3.52
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|13.41|13.35|13.1|13.09|13.22|13.19|13.17|13.09|12.93|12.75|12.77|12.65|12.7|12.66|12.58|12.77|12.73|12.55|12.61|12.37|12.21||||||12.1|11.95|11.67|11.61|11.54|12.1|12.36|12.43|12.4|12.58|12.61|12.74|12.77|12.99|13.12|13.1|13.07|13.05|13.04|12.73|12.73|12.91|12.86|12.81|13.05|13.47|13.63|13.6||13.81|13.66|13.7|13.65|13.6|13.7|14.07|14.18|14.05|14.17|14.06|14.08|14.4|14.4|14.41|14.52|14.57|14.68|14.82|14.93|14.91|14.9|14.86|14.71|14.66|14.57|14.61|14.84|14.88|14.86|14.78|14.74|14.72|14.62|14.5|14.61|14.61|14.83|14.83|14.7|14.73|14.59|14.38|14.33|14.51|14.52|14.65|14.72|14.81|14.92|14.97|15.13|15.16|15.25|15.14|15.13|15.27|15.42|15.4|14.9|||||||14.71|14.7|14.7|15.07|15.08|15.34|15.21|15.34|15.19|15.15|15.2|15.19|15.19|15.07|15.03|15.66|15.86|15.99|16|16.33|16.11|16.18|16.23|15.94|15.78|15.9|16.33|16.41|16.44|16.31|16.45|16.74|16.62|16.38|16.51|16.24|16.65|17.2|17.58|17.86|17.47|17.71|17.87|17.3|17.11|16.57|16.74|16.66|16.62|16.94|16.93|16.85|16.5|16.1|16.2|16.81|17.29|17.14|17.13|16.85|16.58|16.61|16.33|16.07|15.91|15.86|15.83|15.7|||15.69|15.88|15.8|16.1|16.3|16.09|15.86|15.94|15.5|15.62|15.55|15.38|15.37|15.36|15.32|15.41|15.34|15.14|14.98|14.9|15.12|15.12|14.91|15.06|15.52|15.52|15.68|15.52|15.63|15.68|15.83|15.78|15.92|16.07|16.25|15.58||||15.48|15.51|16.02|16.64|17.24|17.68|17.19|17.19|17.28|17.35|17.38|17.56|17.36|16.98|16.99|17.25|16.93|16.95||16.29|16.07|16.23
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.66|3.68|3.67|3.67|3.6|3.58|3.6|3.59|3.65|3.59|3.61|3.58|3.57|3.52|3.5|3.57|3.55|3.55|3.58|3.44|3.45||||||3.38|3.32|3.3|3.3|3.28|3.39|3.44|3.39|3.34|3.44|3.56|3.56|3.6|3.63|3.66|3.7|3.73|3.78|3.73|3.72|3.62|3.62|3.62|3.77|3.8|3.85|3.8|3.86||3.85|3.94|3.93|3.63|3.59|3.57|3.57|3.56|3.6|3.61|3.55|3.59|3.58|3.56|3.57|3.63|3.65|3.7|3.73|3.8|3.83|3.81|3.8|3.81|3.78|3.75|3.78|3.84|3.76|3.73|3.72|3.74|3.72|3.67|3.62|3.7|3.67|3.69|3.65|3.62|3.61|3.57|3.58|3.55|3.58|3.63|3.69|3.64|3.64|3.69|3.67|3.68|3.68|3.76|3.76|3.79|3.79|3.81|3.8|3.74|||||||3.68|3.7|3.68|3.69|3.73|3.84|3.84|3.91|3.84|3.8|3.89|3.9|3.91|3.95|4.02|3.94|3.9|3.88|3.92|3.98|3.98|3.98|4|3.93|3.9|3.92|4.03|3.98|3.96|3.97|4.06|4.09|4.05|4|4.01|3.97|4.11|4.06|3.96|3.98|4.05|4.1|4|3.9|3.92|3.83|3.86|3.85|3.96|4|4.02|4.05|3.95|3.88|3.87|4.15|4.22|4.2|4.26|4.3|4.19|4.24|3.8|3.54|3.43|3.4|3.4|3.39|||3.42|3.44|3.49|3.45|3.46|3.44|3.39|3.38|3.38|3.46|3.46|3.5|3.51|3.48|3.5|3.53|3.52|3.45|3.38|3.4|3.43|3.49|3.48|3.49|3.55|3.63|3.68|3.64|3.6|3.57|3.64|3.72|3.71|3.72|3.68|3.63||||3.69|3.41|3.41|3.47|3.41|3.36|3.27|3.29|3.32|3.35|3.33|3.35|3.35|3.31|3.31|3.36|3.3|3.3||3.24|3.22|3.24
07187|100307|/equities/citychamp|SHANGHAICOMP|3.39|3.38|3.37|3.34|3.32|3.3|3.31|3.3|3.4|3.42|3.44|3.41|3.59|3.58|3.4|3.55|3.52|3.48|3.49|3.42|3.33||||||3.3|3.3|3.21|3.21|3.22|3.28|3.37|3.33|3.34|3.35|3.37|3.34|3.39|3.46|3.51|3.57|3.52|3.47|3.42|3.38|3.38|3.51|3.51|3.57|3.58|3.75|3.67|3.62||3.64|3.58|3.56|3.57|3.67|3.67|3.72|3.72|3.72|3.74|3.68|3.73|3.73|3.69|3.66|3.73|3.76|3.86|3.86|3.95|4.01|4.01|4|4.04|3.99|4.02|4.05|4.02|4.02|3.97|4.03|3.93|3.85|3.81|3.8|3.84|3.83|3.82|3.86|3.85|3.82|3.78|3.7|3.63|3.61|3.71|3.71|3.74|3.72|3.73|3.75|3.82|3.73|3.7|3.67|3.7|3.71|3.69|3.7|3.57|||||||3.51|3.52|3.57|3.97|3.88|3.74|3.71|3.78|3.72|3.7|3.7|3.71|3.72|3.72|3.77|3.83|3.76|3.75|3.72|3.77|3.78|3.77|3.79|3.67|3.66|3.68|3.74|3.78|3.79|3.76|3.82|3.86|3.83|3.78|3.74|3.68|3.75|3.8|3.76|3.77|3.66|3.68|3.63|3.6|3.63|3.57|3.58|3.56|3.6|3.67|3.78|3.78|3.71|3.67|3.71|3.82|3.84|3.92|3.83|3.79|3.75|3.77|3.62|3.54|3.49|3.43|3.43|3.43|||3.43|3.45|3.48|3.48|3.47|3.47|3.47|3.39|3.36|3.42|3.42|3.44|3.46|3.47|3.4|3.48|3.48|3.46|3.38|3.38|3.36|3.35|3.34|3.35|3.35|3.34|3.35|3.34|3.36|3.36|3.32|3.3|3.38|3.4|3.4|3.37||||3.35|3.37|3.33|3.44|3.46|3.5|3.47|3.48|3.45|3.5|3.48|3.51|3.53|3.52|3.55|3.61|3.6|3.6||3.56|3.51|3.57
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|8.88|8.82|8.91|8.71|7.96|7.53|7.63|7.51|7.84|7.73|7.8|7.7|7.76|7.7|7.56|7.61|7.73|7.75|7.79|7.65|7.58||||||7.34|7.11|7.16|7.3|7.2|7.4|7.73|8.02|8|8.11|8.09|8.1|8.26|8.64|8.6|8.62|8.8|8.93|8.5|8.45|8.63|8.83|8.96|9.68|10.1|10.26|10.7|10.64||10.63|10.07|10.04|10.58|9.89|9.89|10|9.85|9.52|9.41|9.34|9.72|9.8|10.04|9.89|9.85|9.92|10.17|10.29|10.24|10.5|10.73|10.5|10.4|10.39|10.5|10.77|10.93|10.88|10.58|10.23|9.45|9.17|9.78|9.67|9.8|10.01|9.9|10.08|10.01|9.92|9.9|9.8|9.49|9.45|8.84|8.81|8.8|8.64|8.71|8.8|8.96|9.17|9.18|9.24|9.39|9.3|9.16|9.05|8.41|||||||8.12|8.12|8.28|8.98|9.5|9.1|9.25|9.12|8.98|9.08|8.72|8.78|8.68|8.46|8.66|8.88|8.9|8.7|8.47|8.65|8.71|8.85|8.83|8.51|8.42|8.43|8.67|8.65|8.66|8.66|8.87|9.04|8.94|8.95|9.01|8.81|9.05|9.23|9.05|9.28|9.45|9.18|8.79|8.3|8.27|8.13|8.2|8.11|8.17|8.36|8.51|8.56|8.01|7.89|7.98|8.12|8.19|8.2|8.21|8.11|7.97|8.04|7.89|7.86|7.83|7.71|7.72|7.32|||7.32|7.27|7.29|7.34|7.38|7.41|7.41|7.36|7.34|7.57|7.74|7.7|7.65|7.47|7.37|7.4|7.36|7.27|7.18|7.09|7.07|6.94|6.92|6.99|7.12|7.18|7.2|7.19|7.3|7.32|7.41|7.33|7.39|7.45|7.45|7.28||||7.34|7.3|7.42|7.39|7.21|7.35|7.25|7.3|7.2|7.42|7.35|7.39|7.38|7.35|7.58|7.77|7.78|7.78||7|7.34|7.41
07189|100894|/equities/zhongchu|SHANGHAICOMP|4.87|4.88|4.88|4.84|4.83|4.72|4.74|4.8|4.84|4.81|4.81|4.8|4.77|4.75|4.74|4.72|4.68|4.68|4.61|4.5|4.46||||||4.41|4.38|4.33|4.3|4.28|4.37|4.45|4.5|4.41|4.45|4.5|4.43|4.44|4.55|4.61|4.61|4.62|4.69|4.67|4.66|4.55|4.58|4.58|4.62|4.68|4.8|4.53|4.58||4.58|4.58|4.54|4.55|4.63|4.66|4.71|4.7|4.58|4.56|4.61|4.49|4.49|4.53|4.58|4.6|4.6|4.63|4.69|4.74|4.74|4.78|4.77|4.78|4.71|4.74|4.77|4.85|4.83|4.69|4.72|4.74|4.68|4.68|4.6|4.64|4.57|4.62|4.63|4.56|4.56|4.51|4.5|4.44|4.4|4.51|4.55|4.54|4.57|4.61|4.61|4.6|4.63|4.65|4.66|4.68|4.73|4.76|4.72|4.65|||||||4.51|4.65|4.63|4.67|4.68|4.8|4.81|4.86|4.85|4.75|4.75|4.79|4.89|4.66|4.89|4.9|4.89|4.9|4.96|5|5.02|4.98|5.09|5.18|5.18|5.26|5.23|5.19|5.19|5.19|5.22|5.21|5.17|5.11|5.08|4.96|5.02|4.96|4.92|5.01|5.05|5.1|5.09|4.98|5.01|4.88|4.9|4.91|4.98|5.07|5.07|5.07|4.92|4.85|4.93|5.08|5.18|5.19|5.19|5.23|5.13|4.89|4.68|4.58|4.4|4.38|4.37|4.35|||4.43|4.44|4.45|4.47|4.47|4.49|4.48|4.44|4.37|4.44|4.47|4.47|4.49|4.47|4.46|4.48|4.46|4.36|4.32|4.32|4.37|4.37|4.36|4.36|4.44|4.48|4.52|4.46|4.48|4.47|4.48|4.49|4.54|4.58|4.6|4.56||||4.38|4.31|4.27|4.4|4.4|4.45|4.39|4.37|4.35|4.35|4.35|4.39|4.47|4.45|4.5|4.59|4.54|4.55||4.48|4.42|4.44
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.57|2.58|2.57|2.6|2.53|2.43|2.42|2.4|2.51|2.5|2.43|2.34|2.33|2.37|2.36|2.41|2.4|2.43|2.38|2.31|2.34||||||2.25|2.25|2.23|2.24|2.19|2.22|2.23|2.22|2.22|2.26|2.29|2.28|2.28|2.32|2.37|2.37|2.36|2.37|2.38|2.34|2.32|2.3|2.31|2.37|2.37|2.39|2.37|2.38||2.38|2.37|2.37|2.37|2.36|2.36|2.39|2.41|2.46|2.47|2.43|2.46|2.47|2.47|2.45|2.44|2.45|2.46|2.48|2.5|2.49|2.47|2.46|2.48|2.47|2.5|2.55|2.47|2.45|2.43|2.44|2.45|2.45|2.41|2.38|2.4|2.38|2.42|2.36|2.33|2.33|2.32|2.31|2.28|2.3|2.31|2.31|2.33|2.34|2.35|2.34|2.35|2.36|2.37|2.37|2.36|2.37|2.39|2.37|2.36|||||||2.33|2.35|2.35|2.36|2.36|2.42|2.42|2.44|2.44|2.45|2.44|2.42|2.42|2.41|2.44|2.48|2.43|2.44|2.43|2.47|2.47|2.48|2.51|2.48|2.47|2.49|2.52|2.55|2.55|2.54|2.59|2.59|2.6|2.58|2.61|2.56|2.57|2.54|2.53|2.57|2.53|2.54|2.53|2.51|2.5|2.43|2.45|2.43|2.44|2.48|2.51|2.48|2.43|2.42|2.45|2.54|2.6|2.6|2.6|2.69|2.66|2.65|2.52|2.39|2.34|2.32|2.32|2.31|||2.35|2.35|2.35|2.35|2.33|2.33|2.34|2.34|2.34|2.35|2.34|2.36|2.34|2.32|2.32|2.33|2.29|2.28|2.27|2.27|2.27|2.27|2.27|2.28|2.29|2.29|2.31|2.3|2.29|2.28|2.29|2.3|2.33|2.32|2.31|2.31||||2.28|2.25||2.26|2.29|2.31|2.29|2.31|2.35||2.35|2.36|2.36|2.36|2.36||2.39|2.4||2.36|2.27|2.27
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|9.34|9.35|9.35|9.34|9.37|9.35|9.17|9.33|10.02|10|10.29|10.31|10.17|10.37|10.22|10.73|10.7|10.81|10.5|10.15|9.4||||||8.96|8.51|8.63|8.69|8.98|9.35|9.22|8.94|9.09|9.11|9.27|9.28|9.12|9.27|9.57|9.59|9.95|10.07|9.88|9.48|9.44|9.59|9.72|10.33|9.71|9.67|9.58|9.63||9.5|9.6|9.62|9.73|9.6|9.81|9.73|9.75|9.1|8.97|8.87|8.59|8.56|8.48|8.49|8.47|8.58|8.91|8.91|8.86|8.78|8.75|8.66|8.78|8.67|8.61|8.77|8.95|8.78|8.7|8.76|8.76|8.42|8.19|8.18|8.27|8.25|8.26|8.41|8.31|8.38|8.35|8.25|8.12|8.2|8.34|8.33|8.51|8.57|8.8|8.77|9|9.07|9.01|8.91|9|9.09|9.14|8.95|8.68|||||||8.5|8.65|8.66|8.75|9.09|9.19|9.15|9.5|9.3|9.05|9.06|8.9|8.95|8.95|9.02|9.3|9.9|9.81|9.7|9.95|10.05|9.76|9.36|9.16|9.68|9.45|9.35|9.47|9.25|9.23|9.55|9.49|9.46|9.31|9.4|9.27|9.28|9.26|9.21|8.97|8.6|8.41|8.27|8.07|8.17|8.15|8.01|7.91|7.95|8.01|8.16|8.19|8.05|8.05|8.11|8.44|8.43|8.3|8.29|8.36|8.25|8.16|7.97|7.87|7.76|7.71|7.74|7.6|||7.6|7.61|7.72|7.7|7.71|7.68|7.66|7.65|7.72|7.84|7.95|7.93|7.94|7.86|7.97|7.91|7.83|7.77|7.75|7.8|7.88|7.85|7.82|7.83|8.03|8.01|8.14|8.02|8.05|8.06|8.19|8.22|8.31|8.32|8.18|8.12||||8.08|8.03|7.81|8.04|8.16|8.46|8.13|8.13|8.3|8.3|8.5|8.59|8.5|8.51|8.79|9.06|9.26|8.66||8.29|8.27|8.67
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|22.38|22.33|22.03|21.4|21.31|21.42|21.52|21.11|22.11|22.1|21.74|21.65|21.51|21.38|20.82|21.03|20.9|20.88|20.94|20.39|19.73||||||19.92|19.49|19.41|19.59|19.53|20.41|18.99|20.71|20.55|20.81|20.77|20.76|20.92|20.8|21.02|21.11|21.05|20.59|20.12|19.78|19.77|20.41|20.76|21.06|21.51|22.88|23.47|23.26||23.08|23.01|22.68|22.66|22.71|22.81|23.66|23.97|23.88|23.94|24.13|24.88|25.3|25.35|25.5|25.7|26|27.32|27.46|27.5|27.2|27.71|27.56|27.71|27.68|27.7|28.03|28.07|28.21|28.34|28.31|27.6|27.31|27.01|26.7|26.64|26.53|26.68|27.17|26.8|26.66|26.53|25.41|25.15|25.74|27.55|26.4|25.85|25.4|25.8|25.78|26.16|25.5|25.21|25.1|25.08|25.05|25.08|24.8|24.3|||||||23.97|23.96|23.86|24.25|24.88|25.38|25.32|25.76|25.75|25.51|25.6|25.68|25.24|25.12|25.21|26.3|26.44|26.38|26.85|27|27.05|26.6|26.71|26.25|26.11|26.03|26.22|25.75|25.5|25.27|25.5|26.1|26|25.55|25.47|24.91|25.39|25.67|25.53|26.38|26.64|26.51|26.29|25.83|25.88|25.27|25.4|24.89|25.21|25.83|26.52|26.64|26.18|25.5|26.01|27.03|27.32|27.28|26.58|26.32|26.12|26.08|25.4|25.35|25.13|25.08|25.11|24.82|||25.2|25.6|25.4|24.51|24.25|24.01|23.86|23.32|23.31|23.7|23.97|23.52|23.49|23.97|24.1|24.02|24.01|24.68|24.5|24.97|24.4|24.42|22.93|22.69|22.82|23.1|23.08|22.85|22.85|23.02|22.81|22.86|22.84|22.67|22.63|22.22||||21.95|21.88|21.55|21.85|22.34|22.53|22.4|22.42|22.46|22.6|22.51|22.67|22.35|22.1|22.34|23.04|22.78|22.77||22.5|22.28|22.35
07193|101145|/equities/china-cosco|SHANGHAICOMP|9.6923|8.6923|8.3231|8.2462|8.3615|7.9615|7.6231|7.6385|7.3769|7.8462|8.2077|8.5077|8.9462|9.7385|9.5538|9.7308|9.3077|9.4462|9.2538|8.7769|8.6462||||||8.1769|8.0308|7.9615|8.0385|8.5077|8.9615|9.0923|8.9077|9.1385|10.0231|10.1846|10.7538|11.2692|10.8385|10.5769|10.4231|10.8308|11.1923|10.6769|11.8077|12.0385|11.5846|11.5385|10.6692|10.4692|10.2769|10.2|9.5||9.0308|8.8923|9|8.7769|8|7.7923|7.4692|7.4615|7.7538|7.6462|7.2|7.0923|6.8308|6.7231|6.6846|7.1923|7.2231|7.0769|7.2|7.3538|7.3923|7.3154|7.1385|7.3538|7.5|7.5077|7.4615|7.9077|7.8308|7.0462|6.8615|6.7|6.0769|5.8077|5.7923|5.7|5.7308|6.1231|5.8538|5.5231|5.3077|5.1462|4.9385|4.8923|4.9538|4.7692|4.6769|4.6154|4.6615|4.6231|4.6154|4.5385|4.5077|4.5846|4.5846|4.6231|4.6538|4.5769|4.6308|4.5462|||||||4.3462|4.3846|4.2385|4.2385|4.3308|4.4385|4.3077|4.4154|4.2846|4.2538|4.2923|4.2154|4.2923|4.3692|4.5462|4.5231|4.4769|4.3462|4.1769|4.1538|4.1154|4.1769|4.1308|3.9692|3.9231|3.9769|3.9769|3.9846|3.9692|3.9462|3.9846|4.0769|4.0462|3.8692|3.9|3.8846|3.9385|3.6538|3.5769|3.6308|3.6154|3.5923|3.4923|3.2923|3.3462|3.1615|3.1462|3.0923|3.1385|3.1692|3.3|3.2769|3.0385|2.9923|3|3.1462|3.2077|3.2385|3.2231|3.2615|3.1615|3.2077|3.1538|2.8308|2.6769|2.6462|2.6308|2.6|||2.6462|2.6308|2.6692|2.7231|2.6462|2.6154|2.6308|2.5923|2.5769|2.6231|2.6538|2.6769|2.6231|2.5615|2.5615|2.5769|2.5462|2.4462|2.4231|2.4308|2.4154|2.4308|2.4154|2.4154|2.5|2.5462|2.5692|2.5538|2.5615|2.5692|2.6077|2.6538|2.7077|2.7154|2.7077|2.7||||2.7385|2.7|2.6538|2.8|2.8308|2.8385|2.8308|2.8769|2.8308|2.8231|2.8154|2.8615|2.9|2.9|2.9615|3.0154|3.0154|3.0538||3.0308|3.0538|3.0769
07194|101124|/equities/china-shipping|SHANGHAICOMP|2.71|2.65|2.66|2.62|2.59|2.54|2.54|2.55|2.52|2.5|2.53|2.5|2.49|2.59|2.59|2.64|2.61|2.6|2.63|2.56|2.54||||||2.41|2.29|2.36|2.38|2.33|2.52|2.63|2.6|2.79|3.1|||||||||||3.15|3.1|3.06|3.12|2.97|2.94|3.01|2.98||2.95|2.95|2.92|2.96|2.78|2.75|2.75|2.77|2.8|2.82|2.74|2.76|2.75|2.73|2.72|2.81|2.9|2.92|2.96|2.93|2.92|2.93|2.91|2.97|2.99|2.9|3|3.09|3.11|2.9|2.94|3.02|2.72|2.71|2.6|2.61|2.85|3.05|2.62|2.29|2.25|2.22|2.22|2.1|2.08|2.1|2.1|2.11|2.18|2.14|2.12|2.09|2.1|2.11|2.11|2.11|2.11|2.13|2.13|2.11|||||||2.06|2.05|2.05|2.06|2.09|2.14|2.14|2.19|2.17|2.18|2.2|2.2|2.22|2.21|2.24|2.16|2.09|2.09|2.07|2.1|2.1|2.1|2.1|2.07|2.07|2.07|2.11|2.14|2.13|2.13|2.19|2.18|2.15|2.12|2.16|2.12|2.14|2.09|2.08|2.11|2.12|2.12|2.05|2.02|2.03|1.99|2.01|2.01|2.05|2.05|2.11|2.12|2.04|2.02|2.04|2.14|2.16|2.16|2.15|2.17|2.12|2.13|2.05|1.91|1.84|1.83|1.82|1.81|||1.86|1.86|1.9|1.91|1.89|1.88|1.89|1.89|1.87|1.88|1.89|1.91|1.9|1.88|1.88|1.89|1.87|1.84|1.84|1.83|1.83|1.83|1.82|1.83|1.86|1.88|1.9|1.88|1.88|1.88|1.89|1.91|1.93|1.92|1.91|1.9||||1.9|1.89|1.9|1.95|1.96|1.96|1.97|1.99|1.99|2|1.99|2|2|1.99|2|2.02|2.01|2.01||1.99|1.98|1.98
07195|100295|/equities/china-ship|SHANGHAICOMP|6.59|6.55|6.55|6.55|6.53|6.35|6.43|6.48|6.44|6.43|6.32|6.22|6.2|6.3|6.3|6.48|6.41|6.44|6.46|6.32|6.26||||||6.1|6.05|6.03|6.02|6.02|6.16|6.24|6.13|6.26|6.41|6.85|7.03|6.96|6.9|6.93|6.97|7.05|7.02|7.01|7.19|6.88|6.69|6.66|6.8|6.62|6.62|6.56|6.63||6.62|6.61|6.42|6.47|6.33|6.33|6.36|6.4|6.52|6.62|6.46|6.45|6.44|6.31|6.37|6.47|6.51|6.6|6.72|6.93|6.96|6.98|6.93|7.08|7.11|7.18|7.28|7.16|7.21|6.64|6.7|6.69|6.38|6.37|6.23|6.28|6.32|6.59|6.53|6.2|6.13|6.08|6.13|6.02|6.51|7.03|6.97|7.03|7.12|7.25|7.35|7.21|7.25|7.32|7.31|7.31|7.3|7.28|7.37|7.15|||||||7|7.13|7.06|6.97|6.91|7.15|7.17|7.27|7.15|7.1|7.14|7.09|7.09|7.07|7.13|7.28|7.16|7.16|7.16|7.28|7.36|7.37|7.6|7.58|7.57|7.54|7.62|7.61|7.52|7.49|7.5|7.6|7.66|7.43|7.6|7.57|7.62|7.33|7.24|7.34|7.27|7.38|7.19|7.07|7.16|6.95|7.03|6.91|7.07|7.3|7.51|7.65|7.36|7.25|7.02|7.59|7.87|7.4|7.34|7.33|7.39|7.4|6.93|6.53|6.42|6.35|6.33|6.26|||6.5|6.48|6.6|6.71|6.51|6.45|6.55|6.55|6.54|6.71|6.72|6.53|6.46|6.44|6.48|6.66|6.65|6.45|6.34|6.46|6.36|6.44|6.49|6.59|6.7|6.8|6.94|6.96|7.05|7.14|7.27|7.36|7.46|7.45|7.53|7.66||||8.19|8.35|8.54|8.69|8.67|8.5|8.78|9.07|8.48|8.39|8.34|8.38|8.4|8.17|8.13|8.02|7.61|7.15||7.15|7.12|7.07
07196|100611|/equities/cosco-shipping|SHANGHAICOMP|4.2|4.18|4.15|4.09|4.15|4.08|4.06|4.03|4.02|3.87|3.9|3.82|3.8|3.91|3.9|4.05|4.01|4.02|4.04|3.91|3.85||||||3.7|3.69|3.68|3.72|3.63|3.92|4.06|4.14|4.58|5.09|5.04|5.12|5.22|4.81|4.69|4.6|4.58|4.17|4.22|4.45|4.35|4.19|4.28|4.31|4.45|4.4|4.52|4.62||4.47|4.36|4.36|4.43|4.11|3.97|3.92|3.9|4.02|4|3.82|3.81|3.82|3.78|3.75|3.88|3.96|4|4.35|4.35|4.35|4.3|4.2|4.28|4.39|4.43|4.51|4.64|4.6|3.9|3.95|4.03|3.72|3.72|3.69|3.72|3.87|4.15|3.78|3.45|3.36|3.32|3.33|3.23|3.21|3.27|3.25|3.27|3.31|3.33|3.3|3.29|3.32|3.33|3.33|3.34|3.35|3.35|3.35|3.28|||||||3.22|3.27|3.27|3.26|3.25|3.33|3.34|3.4|3.38|3.36|3.38|3.36|3.37|3.4|3.47|3.48|3.4|3.39|3.35|3.38|3.38|3.4|3.41|3.39|3.38|3.38|3.43|3.49|3.5|3.51|3.5|3.52|3.56|3.49|3.5|3.52|3.47|3.36|3.34|3.37|3.38|3.4|3.35|3.28|3.31|3.23|3.24|3.22|3.2|3.32|3.37|3.4|3.29|3.28|3.29|3.38|3.44|3.44|3.41|3.45|3.38|3.41|3.31|3.15|3.07|3.03|3|2.99|||3.02|3.02|3.06|3.12|3.07|3.02|3.02|3|2.97|3.02|3.04|3.08|3.07|3.03|3.07|3.07|3.04|2.95|2.93|2.93|2.92|2.92|2.9|2.92|2.97|3|3.01|2.99|3.03|3.02|3.04|3.05|3.08|3.08|3.08|3.06||||3.06|3.04|3.02|3.15|3.16|3.18|3.18|3.2|3.15|3.16|3.14|3.17|3.17|3.16|3.17|3.21|3.17|3.16||3.12|3.12|3.13
07197|102097|/equities/cred-holding|SHANGHAICOMP|4.25|3.96|3.77|3.77|3.81|3.9|3.85|4.14|3.75|3.73|3.91|3.38|3.43|3.6|3.87|3.49|3.36|3.38|3.59|3.14|2.74||||||2.57|2.65|2.74|2.85|2.84|3.02|3.13|3.17|3.13|3.4|3.51|3.46|3.49|3.66|3.8|3.97|3.46|3.51|3.18|3.21|3.2|3.44|3.53|3.72|3.83|4.14|4.31|4.3||4.7|4.76|4.81|4.86|4.83|4.9|5.18|5.23|5.18|5.52|6.05|6.12|5.98|6.25|6.42|6.53|6.52|6.4|6.44|6.5|6.42|6.47|6.49|6.53|6.52|6.52|6.7|7.12|7.27|7.38|7.38|7.14|7.03|7.12|7.42|7.5|7.5|7.51|7.61|7.62|7.64|7.63|7.36|7.23|7.08|7.17|7.2|7.34|7.28|6.8|6.85|6.72|6.56|6.61|6.56|6.47|6.46|6.44|6.38|6.32|||||||5.95|6.23|6.9|7|6.98|7.2|7.26|7.2|7.14|7.15|7.12|7.11|7.15|7.12|7.66|7.75|7.73|7.88|7.8|7.98|7.95|7.92|7.97|7.74|7.73|7.73|8.04|8.06|8.09|8.11|8.17|8.02|7.92|7.72|7.71|7.51|7.57|7.5|7.5|7.4|7.4|7.48|7.47|7.7|7.81|7.81|7.5|7.38|7.36|6.92|7.08|7.1|7.03|7.01|7.08|7.38|7.52|7.62|7.8|7.26|7.12|7.14|7.12|7.12|7.07|7.05|7.1|7|||7.16|7.21|6.95|6.95|6.92|6.86|6.86|6.88|6.97|7.1|7.03|6.83|6.83|6.87|6.9|6.85|6.82|6.71|6.68|6.7|6.86|7.06|6.98|6.95|7.1|7.24|7.24|7.15|7.2|7.24|7.3|7.36|7.46|7.49|7.05|7||||6.7|6.66|6.51|6.9|7.12|7.12|7.06|7.04|7.1|7.04|6.99|7.18|7.06|6.97|7.03|7.17|7.06|7.21||7.15|7.11|6.91
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|11.05|11.06|10.98|10.76|10.61|10.52|10.57|10.52|10.82|10.82|10.82|10.78|10.89|10.67|10|10.4|10.29|10.35|10.48|10.17|10.05||||||9.68|9.56|9.56|9.59|9.55|9.71|9.95|9.94|9.9|10.01|10.05|10.04|10.13|10.56|10.61|10.64|10.73|10.59|10.45|10.46|10.4|9.95|9.9|9.83|10.04|10.36|10.5|10.69||10.83|10.8|||9.7|9.72|10.1|10.63|10.8|10.81|10.11|11.2|11.2|11.21|11.16|11.23|11.29|11.64|11.78|12.19|12.09|11.93|11.9|11.51|11.51|11.53|11.76|11.53|11.48|11.48|11.47|11.49|11.55|11.71|11.49|11.22|11.28|11.27|11.21|11.04|11.14|11.19|10.91|10.74|10.94|11.14|11.1|11.12|11.1|11.17|11.13|11.2|11.31|11.36|11.56|11.62|11.72|11.91|11.7|11.65|||||||11.51|11.31|11.22|11.09|11.13|11.49|11.44|11.75|11.63|11.52|11.63|11.55|11.59|11.32|11.45|12.04|12.29|12.37|12.23|12.61|12.83|12.72|12.96|12.95|13.02|12.75|12.57|12.42|12.44|12.44|12.66|12.78|12.63|12.22|12.48|12.38|13.02|13.04|12.88|13.13|13.02|13.15|12.6|12.34|12.4|11.98|12.1|11.8|12.23|12.51|13.18|13.18|13.3|12.95|12.81|13.01|13.49|14.2|13.6143|13.5643|13.5|13.2357|13.1571|12.5714|12.4643|12.4357|12.8643|12.4857|||12.4929|12.5143|12.6786|13.1643|11.7929|11.5929|11.4286|11.4286|11.8429|11.7857|11.6929|11.5357|11.4643|11.7214|11.9071|11.8929|12.1643|12.1714|11.9|11.7286|11.8571|11.8929|11.7357|11.8|12.0857|12.2857|12.3929|12.45|11.5643|11.4857|11.5714|11.5214|11.5357|11.1714|11.0357|10.6857||||10.2214|9.8786|9.6286|9.9571|10.0071|9.9286|9.8929|9.7857|9.4786|9.3786|8.8643|8.9571|8.8786|8.85|8.7857|9.0857|8.9714|8.8571||8.7571|8.75|8.7357
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|23.54|23.18|23.15|23.1|23.27|23.3|23.1|22.67|24.82|25.45|25.66|25.5|25.72|25.63|25.8|26.61|26.26|24.6|25.38|25.21|25.33||||||24.75|23.7|23.27|23.66|23.5|24.12|24.4|23.89|23.88|24.8|25.7|25.3|27.7|29.2|28.86|28.5|28.53|29.37|28.3|29|30.35|30.27|30.92|30.88|29.02|27.7|27.23|26.65||23.91|23.56|24.1|24.2|24.63|24.58|23.4|23.4|23.61|23.75|23.18|24.43|24.9|24.71|24.91|25|24.9|25.29|25.52|25.37|25.5|25.67|25.85|25.86|25.68|25.28|25.38|26.1|26.62|26.88|25.55|25.99|25.81|26.38|26|25.94|26.31|26.68|25.9|26.07|26.41|25.93|24.63|24.58|25.88|26.48|26.7|26.91|26.36|27.25|26.79|27.47|27.67|28.66|28.65|28.69|29.46|29.72|29.43|29.2|||||||28.41|27.92|27.55|27.06|26.77|27.51|28.16|28.3|27.28|26.64|27.12|27.5|27.4|27.3|27.56|27.91|28.58|29.59|29.9|31|31.5|32.82|32.45|32.18|31.25|31.58|31.87|33.15|33.11|32.98|34.3|35.48|34.36|34.06|34.05|33.8|34.78|36.51|35.92|35.86|34.3|35.78|37.28|37.1|38.9|38.8|38.26|39.06|40|38|33.63|32.4|31.7|29.48|29.88|29.81|28.97|24.14|24.07|23.03|18.8|18.72|18.02|17.49|16.83|16.7|16.75|16.6|||16.73|17.02|16.83|16.82|17.03|17.02|16.62|16.62|16.36|16.72|16.55|16.36|16.66|16.55|16.72|17.45|17.38|16.88|16.7|16.55|16.53|16.8|16.65|16.92|16.96|17.38|17.68|16.76|16.11|15.67|15.61|15.71|15.46|15.51|15.48|14.94||||14.2|13.25|13|14|14.5|14.64|14.35|14.47|14.31|14.35|14.26|14.1|14.02|13.9|14.31|14.6|14.22|13.93||13.86|13.35|13.37
07200|100315|/equities/cssc-steel|SHANGHAICOMP|11.43|11.18|11.14|11.1|11.05|10.98|11.02|10.9|11.52|11.46|11.43|11.35|11.33|11.3|11.25|11.49|11.42|11.21|11.46|11.28|11.19||||||10.93|10.7|10.57|10.55|10.5|11|11.39|11.28|11.2|11.79|12.12|12.27|12.88|13.1|13.08|13.13|13.2|13.44|13.08|13.44|14.35|13.58|13.88|13.81|14|13.88|14.02|14||12.4|12.15|12.94|13.08|13.04|13.45|13.15|12.96|12.69|12.85|12.68|12.81|13.03|12.78|12.82|12.84|11.97|12.06|12.31|12.01|12.1|12.25|12.16|12.24|12.2|11.82|11.88|12.09|11.9|12.01|11.64|11.68|11.62|11.76|11.45|11.56|11.7|11.87|11.84|11.84|11.83|11.72|11.4|11.26|11.65|12.02|12.45|12.46|12.56|12.76|12.68|12.88|12.85|13.06|12.96|13.11|13.38|13.45|13.31|13.24|||||||12.96|12.75|12.68|12.87|12.86|13.1|13.19|13.16|12.83|12.62|12.74|12.95|12.93|12.69|12.8|13.33|13.28|13.56|13.88|14.05|14.3|14.59|14.3|14.1|13.81|14|14.18|14.71|14.69|14.8|15.5|16.18|16|16.15|15.67|16|14.8|15.06|14.15|14.15|13.75|14.06|13.99|13.65|14.01|13.84|13.96|13.8|15.2|14.3|13.8|14|13.51|12.9|13.2|13.54|13.8|13.39|13.59|13.59|11.77|11.75|11.42|11.14|10.91|10.91|10.9|10.8|||10.92|11.01|10.95|10.92|10.93|11.02|10.85|10.81|10.88|11.01|11.04|11.05|11.13|11.04|11.11|11.23|11.2|11.04|10.94|10.92|10.95|11.02|10.92|10.86|11.09|11.23|11.6|11.45|11.43|11.23|11.35|11.22|11.19|11.1|11.07|10.81||||10.9|10.61|10.51|11.2|11.7|11.71|11.35|11.42|11.38|11.34|11.33|11.52|11.65|11.55|11.41|11.62|11.3|11.13||11.05|10.81|11.03
07201|101161|/equities/cts-logistics|SHANGHAICOMP|13.99|13.87|13.92|13.71|13.15|12.46|12.37|11.82|12.31|12.45|12.44|12.73|13.2|13.22|12.81|12.93|13.21|13.37|13|12.17|11.73||||||11.48|10.69|10.62|10.59|10.89|11.26|11.1|11.25|10.96|11.92|11.62|11.71|11.6|11.99|11.65|11.62|11.51|10.96|10.03|9.99|10.53|10.02|9.33|9.09|9.02|8.88|8.98|9.22||9.03|8.9|8.63|8.96|8.69|8.81|8.93|8.56|8.36|8|7.94|8.01|7.7|7.99|8|7.88|7.9|7.91|7.85|7.87|7.69|7.55|7.4|7.36|7.27|7.25|7.32|7.66|7.6|7.6|7.52|7.54|7.57|7.51|7.24|7.2|7.28|7.46|7.22|7.08|7.14|7.02|6.82|6.79|6.98|7.39|7.54|7.4|7.43|7.44|7.78|8.03|7.61|8.12|8.14|8.07|8|7.93|7.17|7.11|||||||6.9|6.99|6.98|7.23|7.4|7.57|7.52|7.5|7.05|6.38|6.28|6.35|6.15|6.12|6.4|6.33|6.49|6.37|6.41|6.52|6.69|6.5|6.25|6.07|6|6.04|6.24|6.3|6.28|6.25|6.3|6.36|6.15|6.07|5.91|5.88|5.94|5.88|5.84|6.2|6.2769|6.3538|6.4|6.2692|6.2462|6.2308|6.2308|6.1923|6.1769|6.5769|6.8308|6.7923|6.5923|6.2308|6.4923|7.0462|6.7846|6.3692|6.1615|6.0923|6.0923|5.9077|5.4846|5.3769|4.4923|4.4231|4.4462|4.4615|||4.5462|4.5077|4.5385|4.5308|4.5462|4.4692|4.4154|4.4154|4.2385|4.3154|4.4|4.3538|4.3231|4.2692|4.2462|4.3154|4.3154|4.2308|4.1692|4.1308|4.0923|4.1077|4.0615|4.0385|4.1385|4.1923|4.3538|4.3231|4.3308|4.3077|4.3538|4.3462|4.4|4.4692|4.3769|4.2769||||4.2846|4.2692|4.3154|4.3692|4.3308|4.2308|4.1923|4.1923|4.1923|4.2077|4.1692|4.1769|4.1692|4.1538|4.3|4.2462|4.2615|4.1308||4.1077|4.0846|4.1077
07202|100836|/equities/songliao-auto|SHANGHAICOMP|2.19|2.22|2.18|2.15|2.17|2.17|2.17|2.15|2.22|2.19|2.16|2.16|2.15|2.14|2.12|2.15|2.17|2.18|2.22|2.14|2.17||||||2.05|2.05|1.96|2.01|2|2.12|2.35|2.41|2.09|2.13|2.02|2|2.03|2.09|2.11|2.12|2.08|2.06|2.01|1.97|1.98|2.02|2.02|2.05|2.01|2.07|2.2|2.26||2.23|2.22|2.21|2.22|2.22|2.26|2.34|2.36|2.35|2.38|2.35|2.42|2.42|2.43|2.4|2.5|2.49|2.58|2.62|2.65|2.67|2.67|2.64|2.65|2.63|2.62|2.64|2.7|2.68|2.65|2.68|2.69|2.67|2.65|2.59|2.6|2.6|2.64|2.59|2.56|2.57|2.56|2.54|2.53|2.58|2.67|2.72|2.76|2.73|2.89|2.84|2.87|2.86|2.86|2.85|2.92|3|3.04|3.03|3.04|||||||3|3.01|3.16|3.41|3.32|3.25|3.14|3.17|3.13|3.15|3.17|3.12|3.13|3.14|3.15|3.31|3.37|3.42|3.37|3.34|3.23|3.24|3.22|3.27|3.24|3.14|3.27|3.34|3.21|3.11|3.1|3.17|3.07|2.99|2.92|2.86|2.89|2.83|2.84|2.87|2.92|2.97|2.95|2.88|2.9|2.9|2.9|2.86|2.9|2.99|3.08|3.11|3.09|3.04|3.18|3.2|3.25|3.2|3.22|3.15|2.89|2.88|2.8|2.77|2.71|2.66|2.66|2.64|||2.73|2.77|2.81|2.82|2.84|2.78|2.76|2.72|2.61|2.69|2.76|2.72|2.7|2.77|2.73|2.75|2.82|2.49|2.44|2.44|2.46|2.42|2.42|2.41|2.47|2.52|2.56|2.58|2.6|2.62|2.6|2.57|2.56|2.51|2.5|2.45||||2.49|2.39|2.3|2.46|2.55|2.63|2.64|2.61|2.65|2.67|2.63|2.67|2.71|2.69|2.71|2.73|2.7|2.7||2.63|2.58|2.59
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|29.65|28.13|28.33|28.31|29.45|29|29.68|29.36|30.8|31.34|32.78|32.51|31.6|30.55|30|29.85|30.28|30.01|30.5|29.84|29||||||27.8|27.85|27|28.31|28.32|28.9|28.5|28.1|28.42|29.25|29.97|32.14|34.38|35.28|35.03|34.08|35.2|34.73|33.81|33.7|35.38|35.87|35.36|36.4|38.85|38.86|39.93|38.4||38.3|37|37.27|39.97|38.99|38.65|37|36.4|36.63|36.04|35.41|37.3|36.51|35.9|35.55|33.2|33.65|34.32|33.8|34.11|34.11|34.51|33.1|32.91|32.9|34.02|33.95|33.75|34.87|35.34|35.1|35.5|35.62|35.61|35.74|35.92|36.5|38.2|37.59|37.38|36.33|35.36|34.36|35.8|35.73|33.92|33.19|31.17|30.58|31.26|31.85|32.89|32|32.04|32.85|32.36|32.51|32.5|31.9|30.56|||||||29.5|29.51|29.22|29.57|29.55|29.52|29.5|30.3|30.3|29.21|29.61|30.36|30|27.5|29.06|29.6|30.9|31.24|31.7|33.47|33.33|30.72|30.24|29.61|29.2|28.78|28.99|30|31.27|29.51|31.05|30.8|29.79|28.89|29.85|29.51|31.33|32.24|35.82|35|35.41|31.26|28.21|26.88|26.79|26.3|26.26|25.4|25.8|26.7|27.25|27.2|26.77|25.82|26.4|28.08|29.5|31.21|29.7|28.7|28.06|28.51|27.47|26.55|25.3|25.8|25.26|25.41|||24.16|24.78|25.04|25.23|24.88|24.86|25.21|25.2|25.01|26.52|26.5|26.09|24.88|24.68|25.41|25.32|24.85|23.97|24.02|24.56|26.07|25.85|25.84|28.47|29.05|28.82|28.12|28.76|27.8|26.96|26.7|24.27|22.06|20.05|18.23|16.57||||15.06|||||||||||||||||||||
07204|100504|/equities/daheng-tech|SHANGHAICOMP|10.07|9.74|9.53|9.5|9.46|9.47|9.48|9.4|9.68|9.7|9.73|9.78|9.75|9.66|9.6|9.66|9.67|9.62|9.5|9.24|9.19||||||9.03|9.02|9.26|9.28|9.28|9.42|9.56|9.52|9.37|9.31|9.36|9.53|9.63|9.79|9.81|9.82|9.95|9.88|9.9|9.9|9.73|9.73|9.78|9.57|9.51|9.89|10.06|10.13||10.15|10.15|10.03|9.91|9.7|10.25|10.45|10.5|10.77|10.79|10.76|10.81|10.96|10.88|10.86|11.02|11.09|11.19|11.16|11.19|11.27|11.31|11.34|11.21|11.11|11.15|11.12|11.25|11.48|11.6|11.52|11.64|11.7|11.75|11.47|11.46|11.45|11.58|11.16|10.93|10.93|10.91|10.84|10.75|10.86|10.95|10.88|10.91|10.9|11.01|11.07|11.08|11.12|11.2|11.23|11.23|11.24|11.25|11.31|11.16|||||||11.08|11.06|11.01|10.92|10.95|11.27|11.26|11.33|11.32|11.25|11.28|11.32|11.34|11.22|11.26|11.5|11.58|11.68|11.69|11.75|11.68|11.7|11.73|11.65|11.48|11.51|11.52|11.46|11.4|11.36|11.46|11.47|11.36|11.29|11.35|11.22|11.37|11.21|11.23|11.47|11.61|11.6|11.59|11.48|11.37|11.23|11.19|11.17|11.36|11.6|12|11.9|11.65|11.51|11.72|12.09|12.41|12.37|12.25|12.25|12.07|12|11.89|11.48|11.44|11.44|11.31|11.21|||11.26|11.35|11.4|11.42|11.49|11.49|11.52|11.47|11.36|11.55|11.52|11.65|11.8|11.77|11.78|11.79|11.26|11.27|10.92|10.93|11.11|10.93|10.89|10.84|10.42|10.52|10.4|10.3|10.5|10.51|10.58|10.51|10.74|10.79|10.79|10.79||||10.53|10.22|10.02|10.72|10.77|10.92|10.96|10.94|10.99|11.06|10.97|11.07|11.1|11|11.15|11.41|11.21|11.17||11|10.89|10.9
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|4.82|4.72|4.69|4.65|4.7|4.64|4.62|4.56|4.92|5|4.94|4.87|4.89|4.91|4.52|4.57|4.67|4.72|4.9|4.47|4.38||||||4.33|4.23|4.21|4.38|4.64|4.79|4.61|4.77|5|5.01|5.1|5.42|5.46|5.65|5.85|5.95|6.21|5.66|5.41|5.5|5.9|6.04|6.05|6.6|6.55|6.26|6.36|5.75||5.51|4.93|5.08|5.38|5.36|5.8|6.01|5.78|5.73|5.86|5.82|5.7|5.52|5.32|5.61|5.99|5.9|5.7|4.94|4.96|4.59|4.68|4.81|4.82|4.41|4.4|4.43|4.68|4.84|4.59|4.5|4.45|4.4|4.32|4.27|4.17|3.94|3.9|3.85|3.81|3.8|3.76|3.67|3.64|3.74|3.84|3.79|3.81|3.85|4.09|4.08|4.15|4.15|4.16|4.13|4.1|4.16|4.23|4.18|4.14|||||||4.06|4.11|4.08|4.18|4.21|4.36|4.39|4.48|4.41|4.43|4.41|4.39|4.37|4.3|4.33|4.44|4.4|4.49|4.52|4.65|4.66|4.6|4.72|4.67|4.74|4.9|5.1|4.65|4.7|4.78|4.86|4.9|4.69|4.65|4.65|4.71|4.55|4.5|4.65|4.65|4.58|4.78|4.86|4.27|4.25|4.16|4.11|3.98|3.98|3.97|4.05|4.05|3.9|3.94|3.98|4.01|4.02|3.95|3.94|3.96|3.89|3.88|3.79|3.74|3.69|3.61|3.58|3.57|||3.59|3.6|3.65|3.68|3.69|3.7|3.65|3.68|3.58|3.62|3.72|3.71|3.72|3.96|3.99|3.7|3.66|3.58|3.6|3.54|3.63|3.6|3.52|3.53|3.61|3.58|3.64|3.58|3.59|3.61|3.64|3.58|3.67|3.64|3.62|3.54||||3.52|3.46|3.5|3.64|3.76|3.88|3.75|3.72|3.84|3.85|3.95|4.04|4.15|3.93|4.06|4.21|4.2|3.93||3.8|3.75|3.84
07206|1052671|/equities/dali-pharma|SHANGHAICOMP|7.27|7.21|7.01|7|7.07|6.83|7.01|7.09|7.32|7.32|7.31|7.19|7.24|7.21|7.14|7.2|7.23|7.23|7.33|7.09|7.08||||||7.01|6.9|6.99|6.94|6.57|6.88|7.25|7.55|7.61|7.8|7.88|7.9|7.92|8|8.11|8.08|7.91|7.82|7.78|7.63|7.55|7.78|7.75|7.61|7.7|7.91|7.8|7.75||7.74|7.69|7.55|7.72|7.7|7.81|8.1|8.16|8.17|8.2|8.06|8.11|8.23|8.15|8.19|8.28|8.36|8.5|8.53|8.7|8.5|8.52|8.42|8.51|8.48|8.54|8.56|8.7|8.75|8.69|8.54|8.58|8.5|8.44|8.41|8.5|8.48|8.47|8.51|8.4|8.4|8.27|8.21|8.1|8.17|8.21|8.28|8.32|8.21|8.38|8.38|8.5|8.36|8.5|8.33|8.45|8.45|8.53|8.5|8.29|||||||8.13|8.26|8.29|8.41|8.51|8.81|8.78|8.72|8.47|8.57|8.63|8.65|8.58|8.5|8.62|9.03|9.07|9.14|9.37|9.67|9.28|9.06|9.09|9.03|8.93|8.93|9.07|8.91|9.02|9.01|9.06|9.3|9.25|9.1|9.04|8.85|8.98|9.2|9.1|9.3|9.41|9.61|9.57|9.21|9.23|9.12|9.03|8.75|8.85|8.83|9.06|9.09|8.67|8.56|8.62|9.01|9|9|8.91|8.8|8.7|8.7|8.59|8.41|8.37|8.27|8.32|8.27|||8.26|8.4|8.52|8.55|8.64|8.6|8.54|8.58|8.28|8.45|8.4|8.5|8.57|8.4462|8.3615|8.4769|8.3077|8.1385|8.0692|8.0077|8.1846|8.0769|8|8.0769|8.1846|8.1692|8.2385|8.1923|8.2538|8.3154|8.1846|8.2077|8.2385|8.2|8.1615|8||||8.0385|8.0385|7.6923|8.1692|8.2308|8.6692|8.6231|8.8538|8.9308|8.7077|8.9846|8.4538|8.2308|8.2769|8.3154|8.3077|8.1692|8.0769||7.9846|7.8692|7.9231
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|14.5|14.61|14.51|14.46|14.48|14.27|14.3|14.6|15.17|15|15.1|14.98|14.86|14.9|14.67|14.9|14.96|14.93|15.28|14.79|14.29||||||13.74|13.45|13.3|13.37|13.78|14.31|14.43|13.97|13.93|14.61|14.86|14.82|15.1|15.47|15.43|15.52|15.33|14.97|15.75|14.88|14.66|14.51|14.46|14.68|14.77|15.03|15.46|15.04||15.1|14.65|14.69|14.72|14.55|14.86|15.77|16.26|16.87|17.2|17.9|18.49|18.55|18.66|19|19.11|19.26|19.76|19.89|19.79|20.01|19.9|19.77|19.78|19.55|19|19.55|18.57|18.68|18.52|18.7|19.08|18.61|18.59|18.44|18.43|18.7|19.19|19.11|19.18|18.02|17.66|18|17.76|17.15|18.6|19.18|19.35|19.15|18.84|19.17|19.73|19.31|18.45|18.21|18.08|17.9|18|17.99|18.12|||||||17.27|17.71|17.93|17.71|17.59|17.65|17.57|17.11|16.7|16.55|16.31|16.31|16.61|16.46|16.5|16.8|17.12|17.26|16.81|17.23|17.17|17.22|18.08|18.02|17.98|18.04|19.38|20.9|20.6|20.33|20.68|20.72|20.35|19.96|20.25|20.07|20.9|20.89|20.8|21.36|21.71|21.9|21.57|20.9|21.11|20.96|20.83|20.42|20.88|21.8|22.2|22.32|21.06|20.36|20.42|21.68|22.11|23|22|21.28|20.69|20.56|19.97|19.45|19.06|19|19.38|19.16|||19.11|18.96|19.21|19.26|19.48|19.8|18.61|18.29|17.9|18.05|18.66|18.6|18.55|18.35|18.66|18.9|18.95|18.2|18.22|18.21|18.12|18.21|17.61|17.75|18.4|18.84|18.95|18.72|19.13|19.23|19.46|19.05|18.99|19.34|19.21|18.8||||18.52|18.14|18.53|19.8072|20.3072|20.75|20.3643|20.2143|20.55|20.7357|20.7929|21.1429|21.7357|21.7714|21.5214|20.8714|20.6429|20.3572||19.7357|16.75|17
07208|101125|/equities/dalian-port|SHANGHAICOMP|1.76|1.77|1.78|1.76|1.74|1.73|1.73|1.73|1.74|1.74|1.71|1.7|1.69|1.71|1.71|1.75|1.75|1.77|1.73|1.69|1.69||||||1.68|1.73|1.87|1.83|1.84|1.86|1.88|1.89|1.9|1.9|1.9|1.89|1.89|1.94||||||1.91|1.89|1.89|1.9|1.91|1.91|1.91|1.91|1.93||1.92|1.93|1.91|1.92|1.9|1.9|1.9|1.9|1.92|1.92|1.9|1.9|1.91|1.9|1.91|1.92|1.94|1.99||2.02|2.02|1.99|1.97|1.95|1.94|1.96|1.99|2|2.02|2.01|2.01|2.05|2.02|2.05|1.97|1.98|1.96|1.98|1.94|1.9|1.89|1.88|1.87|1.87|1.89|1.91|1.94|1.95|1.95|1.96|1.96|1.96|1.96|1.97|1.97|1.97|1.98|1.99|1.98|1.97|||||||1.95|1.96|1.98|2|2|2.02|2.01|2.01|2.01|2|2|2|2.01|2.02|2.04|2.03|1.99|2.01|1.98|2|2|2|2.01|2|1.99|2|2.02|2.01|2.02|2.02|2.03|2.03|2.02|2.01|2|1.99|2.01|2.01|2.01|2.02|2.03|2.03|2|2|2|1.99|2|1.99|2.01|2.02|2.05|2.04|2.02|2.02|2.04|2.05|2.17|2.2|2.29|2.08|1.89|||||||||||||1.7|1.68|1.69|1.69|1.69|1.67|1.69|1.7|1.7|1.7|1.7|1.7|1.71|1.71|1.69|1.69|1.69|1.69|1.69|1.69|1.7|1.71|1.71|1.72|1.72|1.73|1.73|1.72|1.73|1.74|1.73|1.73|1.71||||1.71|1.7|1.7|1.72|1.73|1.72|1.71|1.71|1.71|1.72|1.71|1.72|1.71|1.72|1.72|1.73|1.73|1.73||1.72|1.71|1.71
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|23.08|24.45|25.27|25.53|26.05|25.49|24.4|24.26|24.2|23.46|23.6|23.75|24.52|23.25|21.76|20.67|20.45|20.05|20.7|20.25|19.59||||||19.6|20.28|20.18|21.15|21.53|20.36|18.8|19.14|19.02|19.7|19.77|19.76|18.74|18.92|18.94|19.32|19.66|20.07|19.52|19.08|19.06|18.73|18.72|18.55|18.44|18.57|18.41|18.45||18.49|18.41|18.26|18.88|19.09|18.85|18.95|19.13|19.8|20.07|19.82|20.72|21.8|20.31|21.28|22.05|24.5|22.35|24.83|27.59|30.66|34.07|37.85|41.88|41.95|42.15|42.02|42.17|42.45|43.29|43.63|43.02|43|42.99|42.95|42.31|42.73|42.52|42.2|42.31|41.81|43.6|41.89|42.14|43.17|43.44|43.47|42.67|43.29|43.76|43.36|43.54|43.09|42.59|42.32|43.1|42.8|42.53|42.26|41.76|||||||42.05|42|42.8|42.6|42.54|41.95|42.5|42.3|41.21|41.57|41.58|40.67|40.74|41.14|40.78|38.92|39.97|38.91|39.03|39.8|39|38.85|39.69|39.28|39.5|39.63|39.94|40.03|40.05|40.08|40.65|41.58|41.69|41.74|42.17|41.62|40.91|40.59|40.86|40.93|40.99|40.44|40.12|40.74|40.73|41.05|40.8|39.91|40.27|40.62|41.31|42.02|43.8|43.66|43|41.27|40.5|40.01|39.8|39.39|39.38|39.02|39.2|39.75|40.78|41.44|41.93|41.79|||41.73|41.44|41.27|41.16|41.76|41.52|40.98|40.87|40.72|40.81|40.97|40.88|40.93|41.19|41.1|41.01|41.04|41.64|42.15|42.06|42.09|42.29|42.18|42.15|42.33|42.38|42.65|42.54|42.33|41.97|41.96|42.02|42.06|43.18|42.32|41.12||||41.31|41.35|41.54|42.3|41.87|41.85|41.5|41.54|41.1|40.78|40.52|40.49|40.41|40.5|40.2|40.34|40.63|41.7||39.68|39.31|39.18
07210|100833|/equities/dalian-power|SHANGHAICOMP|3.33|3.35|3.32|3.31|3.23|3.17|3.19|3.2|3.32|3.26|3.24|3.16|3.15|3.1|3.11|3.13|3.14|3.1|3.11|2.96|2.89||||||2.84|2.78|2.78|2.83|2.79|2.95|2.94|2.97|2.99|3.04|3.06|3.02|3.18|3.34|3.33|3.33|3.33|3.31|3.26|3.24|3.3|3.4|3.45|3.55|3.68|3.72|3.75|3.86||3.94|3.92|3.99|4.09|3.67|3.65|3.68|3.66|3.75|3.8|3.63|3.62|3.72|3.7|3.75|3.85|3.9|3.92|3.94|3.92|3.94|3.97|3.96|3.95|3.87|3.99|4|4.02|3.98|3.96|3.97|3.97|3.96|3.94|3.91|3.93|3.91|3.92|3.9|3.86|3.82|3.78|3.8|3.77|3.77|3.9|3.98|4.03|4.03|4.09|4.11|4.13|4.15|4.21|4.23|4.22|4.21|4.2|4.19|4.09|||||||4.07|4.06|4.03|4.2|4.25|4.33|4.31|4.36|4.32|4.28|4.31|4.28|4.29|4.28|4.3|4.43|4.37|4.37|4.29|4.35|4.39|4.35|4.34|4.31|4.27|4.28|4.37|4.36|4.39|4.39|4.4|4.43|4.43|4.38|4.32|4.22|4.31|4.29|4.28|4.34|4.36|4.39|4.35|4.25|4.29|4.25|4.23|4.18|4.21|4.23|4.38|4.43|4.38|4.34|4.37|4.47|4.5|4.49|4.49|4.5|4.41|4.41|4.38|4.25|4.23|4.2|4.32|4.13|||4.16|4.1|4.08|4.11|4.09|4.08|4.07|4.07|4.02|4.08|4.11|4.11|4.11|4.15|4.11|4.15|4.13|4.16|4.13|4.05|4.01|3.98|3.9|3.91|3.98|4|4.05|4.02|4.05|4.04|4.02|4.05|4.09|4.19|4.18|4.18||||4.06|4|3.95|4.18|4.27|4.4|4.52|4.48|4.44|4.41|4.28|4.28|4.26|4.24|4.25|4.41|4.39|4.4||4.45|4.24|4.45
07211|100942|/equities/danhua-chem|SHANGHAICOMP|5.3|5.6|5.72|5.4|5.64|5.56|5.43|5.3|5.6|5.09|5.23|5.15|5.29|4.95|4.8|5|4.9|5.24|5.35|5.03|4.8||||||4.71|4.8|4.7|4.7|5.02|5.37|5.5|4.96|5.22|5.15|4.8|4.16|4.4|4.54|||4.94|4.39|3.69|3.78|4.07|4.12|4.05|3.45|3.49|3.59|3.78|3.97||4.12|3.9|3.8|3.83|3.71|3.2|3.31|3.41|3.6|3.53|3.4|3.37|3.46|3.35|3.59|3.99|3.84|4.26|4.5|3.82|4.24|3.61|3.5|2.86|2.8|2.85|2.99|2.95|2.91|2.86|2.9|2.85|2.86|2.86|2.92|2.84|2.75|2.75|2.69|2.66|2.64|2.61|2.53|2.52|2.62|2.72|2.77|2.77|2.81|2.86|2.89|2.9|2.88|2.89|2.9|2.9|2.9|2.94|2.95|2.82|||||||2.78|2.82|2.81|2.88|2.92|3.01|3.02|3.25|3.21|3.23|3.27|3.3|3.29|3.25|3.31|3.48|3.36|3.38|3.46|3.41|3.38|3.39|3.35|3.29|3.3|3.34|3.44|3.5|3.48|3.45|3.5|3.58|3.57|3.53|3.5|3.44|3.53|3.66|3.6|3.69|3.63|3.6|3.57|3.58|3.41|3.22|3.28|3.21|3.28|3.34|3.47|3.42|3.3|3.25|3.32|3.4|3.43|3.39|3.38|3.4|3.33|3.36|3.3|3.21|3.14|3.13|3.14|3.12|||3.28|3.28|3.25|3.29|3.29|3.28|3.28|3.3|3.24|3.32|3.26|3.25|3.28|3.29|3.27|3.34|3.57|3.53|3.4|3.32|3.39|3.42|3.22|3.24|3.4|3.43|3.41|3.59|3.64|3.62|3.65|3.74|3.85|3.82|3.85|3.84||||3.84|3.83|3.87|3.93|3.89|3.89|3.9|4.07|4.11|4.11|4.08|4.12|4.13|4.1|4.12|4.15|4.09|4.11||4.07|4.03|4.06
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.239|0.255|0.259|0.254|0.258|0.254|0.255|0.25|0.258|0.248|0.246|0.247|0.252|0.243|0.235|0.24|0.238|0.248|0.258|0.256|0.252||||||0.245|0.241|0.229|0.226|0.236|0.252|0.255|0.235|0.233|0.245|0.22|0.2|0.208|0.222|||0.224|0.204|0.196|0.192|0.188|0.181|0.188|0.178|0.174|0.175|0.18|0.181||0.185|0.181|0.179|0.184|0.182|0.169|0.173|0.173|0.17|0.174|0.169|0.168|0.173|0.172|0.172|0.171|0.176|0.176|0.182|0.177|0.197|0.178|0.173|0.16|0.158|0.162|0.166|0.164|0.161|0.162|0.162|0.163|0.162|0.161|0.167|0.161|0.16|0.154|0.15|0.148|0.147|0.146|0.148|0.147|0.159|0.162|0.165|0.165|0.163|0.166|0.167|0.167|0.167|0.169|0.169|0.169|0.169|0.172|0.169|0.165|||||||0.162|0.165|0.165|0.175|0.176|0.18|0.178|0.194|0.194|0.195|0.195|0.196|0.2|0.202|0.201|0.209|0.208|0.217|0.21|0.206|0.204|0.207|0.206|0.206|0.205|0.207|0.211|0.213|0.204|0.203|0.202|0.203|0.2|0.201|0.2|0.195|0.196|0.203|0.204|0.205|0.203|0.202|0.2|0.2|0.187|0.179|0.179|0.179|0.179|0.181|0.187|0.185|0.18|0.177|0.179|0.184|0.186|0.183|0.187|0.187|0.177|0.179|0.164|0.159|0.155|0.156|0.155|0.155|||0.156|0.158|0.157|0.156|0.157|0.159|0.158|0.159|0.154|0.157|0.153|0.152|0.152|0.153|0.152|0.161|0.176|0.174|0.173|0.168|0.172|0.172|0.163|0.159|0.166|0.169|0.173|0.17|0.163|0.155|0.16|0.177|0.194|0.194|0.21|0.215||||0.215|0.22|0.221|0.226|0.222|0.227|0.229|0.235|0.24|0.24|0.24|0.24|0.242|0.246|0.242|0.246|0.243|0.248||0.241|0.241|0.247
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|13.67|13.83|13.73|13.5|13.08|12.93|12.89|13.06|13.5|13.33|13.32|13.22|13.2|13.07|12.74|12.85|12.85|12.78|12.76|12.38|12.15||||||11.93|11.61|11.7|11.67|11.49|12.36|12.48|12.41|12.41|12.8|12.73|12.66|12.77|13.03|13.21|13.23|13.15|13.19|12.98|12.72|12.66|12.8|12.68|13|13.45|14|14.3|14.26||14.17|14.07|13.85|13.9|13.88|13.98|14.3|14.35|14.75|14.81|14.68|14.99|15.38|15.34|15.32|15.56|15.73|16.18|16.21|16.95|16.95|17.12|16.84|16.85|16.6|16.7|16.97|17.1|17.09|17.25|17.25|17.19|17.17|16.99|16.68|16.75|16.66|16.71|16.46|16.33|16.46|16.3|16.36|16.2|16.18|16.5|16.49|16.7|16.81|17.08|16.7|16.89|16.73|16.87|16.76|16.9|16.91|16.87|16.99|16.44|||||||16.16|16.06|16.03|16.63|16.73|16.87|16.93|17.82|17.6|17.7|17.66|17.62|17.47|17.13|17.21|17.81|18.77|18.93|18.32|18.77|18.57|18.46|18.84|18.85|18.94|19.51|19.2|19.07|19.43|19.8|19.17|18.2|18.44|18.18|17.57|17.28|17.87|17.54|17.41|17.44|17.48|17.61|17.7|17.4|17.41|16.96|16.82|16.6|16.96|17.03|17.17|17.17|16.9|16.47|16.33|16.92|17.16|17|16.88|16.84|16.67|16.48|16.41|16.16|15.92|15.63|15.59|15.55|||15.7|15.73|16.03|16.01|16.1|16.04|15.92|15.9|15.71|15.98|16.03|15.9|16|15.81|15.82|15.86|15.82|15.59|15.5|15.4|15.4|15.33|15.26|15.24|15.59|15.53|15.88|15.84|16|16.11|15.94|15.81|15.94|16.19|16.08|15.73||||15.71|15.61|15.52|16.45|16.93|17.62|17.25|17.2|17.54|17.12|17|17.18|17.3|17.2|17.8|18.37|17.92|17.8||17.8|17.1|17.05
07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.82|6.86|6.92|6.88|6.78|6.77|6.8|6.76|6.75|6.65|6.55|6.52|6.5|6.54|6.53|6.53|6.5|6.56|6.58|6.51|6.51||||||6.45|6.42|6.4|6.35|6.35|6.36|6.36|6.35|6.36|6.41|6.42|6.42|6.41|6.46|6.52|6.55|6.58|6.61|6.59|6.57|6.46|6.45|6.46|6.47|6.46|6.45|6.41|6.41||6.4|6.41|6.42|6.41|6.41|6.39|6.42|6.44|6.54|6.56|6.5|6.5|6.53|6.57|6.67|6.75|6.72|6.72|6.72|6.82|6.87|6.78|6.73|6.75|6.73|6.65|6.68|6.64|6.56|6.56|6.57|6.54|6.51|6.46|6.43|6.5|6.45|6.46|6.47|6.44|6.45|6.38|6.35|6.33|6.37|6.37|6.4|6.44|6.45|6.48|6.48|6.46|6.45|6.49|6.48|6.48|6.49|6.47|6.44|6.39|||||||6.35|6.36|6.33|6.32|6.38|6.42|6.42|6.46|6.43|6.42|6.44|6.44|6.48|6.51|6.53|6.54|6.53|6.51|6.5|6.54|6.53|6.57|6.58|6.54|6.52|6.53|6.57|6.57|6.56|6.57|6.63|6.65|6.64|6.57|6.58|6.49|6.49|6.45|6.44|6.46|6.51|6.5|6.5|6.47|6.52|6.45|6.45|6.41|6.41|6.51|6.62|6.63|6.57|6.54|6.59|6.72|6.78|6.82|6.83|6.92|6.82|6.97|6.74|6.59|6.43|6.98|6.99|6.99|||7.03|7.02|7.04|7.07|7.02|6.98|6.94|6.9|6.93|7|7.02|6.97|6.95|6.93|6.91|6.93|6.86|6.81|6.82|6.82|6.75|6.74|6.73|6.75|6.81|6.83|6.89|6.9|6.91|6.93|6.95|6.95|6.92|6.93|6.91|6.97||||7.05|6.8|6.7|6.78|6.77|6.78|6.7|6.74|6.81|6.8|6.79|6.85|6.8|6.8|6.85|6.85|6.83|6.82||6.74|6.69|6.71
07215|100813|/equities/dashang|SHANGHAICOMP|20.39|20.31|20.31|19.53|19.12|18.95|18.91|18.86|19.28|19.36|19.38|19.25|19.31|19.18|18.98|19.21|19.08|18.92|19.13|18.61|18.38||||||18.12|17.92|17.64|17.59|17.62|17.92|18.1|18.14|18.05|18.41|18.59|18.5|18.68|19.11|19.44|19.46|19.17|19.21|19|18.74|18.7|19.07|19.06|19.18|19.41|19.93|20.09|20.01||19.82|19.71|19.71|19.67|19.83|19.84|20.44|20.48|20.47|20.61|20.5|20.73|20.75|20.87|20.76|21.45|21.5|22.3|22.36|22.37|22.49|22.47|23.32|23.58|23.35|23.25|23.32|23.6|23.41|23.51|23.5|23.46|23.46|23.3|23.03|23.15|23.11|23.05|22.95|22.83|22.85|22.65|22.62|22.44|22.58|22.67|22.58|22.83|23|23.09|23.1|23.1|23.29|23.4|23.35|23.3|23.34|23.48|23.6|23.45|||||||23.19|23.23|23.22|23.32|23.25|24.03|24.02|24.45|24.31|23.97|23.98|24.14|24.24|24.1|24.32|24.66|24.75|24.75|24.68|25.02|25.05|25|25.04|24.8|24.61|25.25|26|25.9|25.56|25.5|25.73|26.23|25.96|25.75|25.7|25.37|25.75|25.82|25.71|26.1|26.41|26.54|26.05|25.71|25.92|25.71|25.54|25.49|26.1|27.37|27.32|29.81|27.58|24.96|25.44|26.1|26.64|27.1|26.72|26.95|26.4|26.59|25.7|25.13|24.01|23.85|23.65|23.5|||23.7|24.87|25.15|25.56|25.36|25.05|25.04|24.72|24.51|24.49|24.48|24.4|24.26|24.58|25.17|25.14|24.78|24.46|24.23|24.1|23.44|23.43|23.3|23.4|23.24|23|23.33|23.1|23.21|23.12|22.41|22.48|22.55|22.44|22.27|22.03||||21.91|22.11|22|22.25|22.14|22.52|22.4|22.68|23.28|23.25|23.05|23.13|23.17|23.11|23.25|23.62|23.47|23.41||23.14|23.08|23.2
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|54.0347|51.875|51.5833|51.5347|52.2916|53.5625|52.9027|51.5069|53.4305|55.6111|56.6666|58.6666|58.4513|58.3333|58.8333|60.3472|61.1111|62.1944|62.8541|62.5694|62.3611||||||66.0416|65.4513|65.3472|65.2847|64.8611|66.3749|67.4999|67.368|68.0972|68.4791|67.4444|69.868|68.5902|66.6666|64.7291|62.5138|62.8472|60.7638|59.1805|61.3888|59.5833|54.5277|53.1458|53.3333|53.7361|55.5416|53.125|52.8402||53.2152|53.5416|53.4027|55.7083|54.2916|52.8472|52.9236|53.5347|52.7916|52.3472|54.3055|55.9305|56.9444|54.1875|53.6597|56.875|58|60.1388|59.7569|58.4027|56.875|56.4513|59.375|59.125|60.4236|58.3472|58.0555|59.7986|60.0694|61.1388|60.1388|61.1111|63.7152|65.4166|65.2777|64.6319|64|64.5902|65.3611|64.7986|65.8541|65.4652|64.1041|63.8958|63.5694|58.8888|59.0208|57.368|55.7569|57.4513|59.493|59.7222|57.8472|57.5138|59.2013|59.1041|58.3333|57.993|56.375|54.8958|||||||55.625|55.625|56.25|56.7083|56.3472|55.3472|54.868|54.0694|52.6736|54.3611|57.4097|55.3402|55.3194|55.1388|54.5972|53.4722|55.5555|56.8263|56.25|60.7152|59.5625|58.5972|58.1597|55.0138|54.5625|54.8611|54.8611|53.243|52.4236|52.0833|51.5347|50|48.8819|46.875|47.3194|47.1458|49.7777|49.5208|49.1666|50|50.4861|50.7708|51.0694|52.1597|51.0416|49.7708|48.9652|48.6111|49.6597|52.5|49.3055|47.9375|47.8402|49.3819|50.4583|52.6736|51.9444|52.5347|52.6458|50.7152|49.868|49.4305|50.4861|49.4305|50.3888|52.0208|51.0416|51.8611|||51.7083|52.7152|52.7083|52.0833|49.9097|51.7291|49.6354|48.831|46.8749|47.1643|46.493|45.5208|45.1215|45.8969|45.949|45.405|44.9537|46.3368|44.0509|43.7326|43.4085|43.2696|42.824|42.9166|43.0844|43.0613|41.9444|39.4444|39.6412|48.7152|48.1805|46.5486|46.4097|47.4652|46.9444|43.7708||||43.8055|48.0625|49.6527|45.5486|45.5|46.1111|44.2291|43.9652|44.3472|43.9583|43.4375|43.118|43.9583|43.4097|43.6111|43.6041|42.5208|43.8541||43.1319|42.3055|41.7639
07217|100858|/equities/huayin-elec|SHANGHAICOMP|5.62|5.56|4.98|5.04|4.84|4.33|3.41|3|3.01|2.96|2.96|2.89|2.86|2.74|2.64|2.61|2.61|2.63|2.6|2.46|2.4||||||2.35|2.34|2.35|2.4|2.42|2.57|2.65|2.64|2.71|2.81|2.96|2.96|2.93|2.92|2.89|2.86|2.86|2.78|2.77|2.76|2.75|2.79|2.86|2.99|3.18|3.03|2.97|3.03||3.08|3.07|3.21|3.41|3.25|3.13|3.13|3.13|2.93|2.93|2.77|2.68|2.69|2.74|2.69|2.67|2.71|2.76|2.77|2.82|2.84|2.89|2.99|2.99|3.25|3.2|2.78|2.8|2.74|2.61|2.63|2.66|2.66|2.59|2.55|2.65|2.53|2.56|2.6|2.56|2.5|2.47|2.45|2.38|2.41|2.43|2.42|2.43|2.42|2.43|2.43|2.45|2.46|2.5|2.51|2.51|2.56|2.48|2.46|2.41|||||||2.37|2.39|2.38|2.39|2.41|2.45|2.45|2.48|2.45|2.45|2.44|2.45|2.48|2.49|2.51|2.58|2.48|2.48|2.44|2.5|2.49|2.48|2.51|2.51|2.47|2.47|2.56|2.58|2.6|2.62|2.58|2.62|2.6|2.57|2.58|2.51|2.54|2.52|2.51|2.54|2.55|2.58|2.56|2.52|2.47|2.43|2.42|2.39|2.42|2.47|2.52|2.52|2.47|2.43|2.48|2.56|2.56|2.55|2.6|2.56|2.37|2.39|2.35|2.3|2.25|2.23|2.21|2.21|||2.24|2.25|2.25|2.25|2.25|2.25|2.22|2.2|2.2|2.22|2.23|2.26|2.25|2.25|2.25|2.26|2.24|2.22|2.21|2.2|2.2|2.21|2.2|2.19|2.22|2.26|2.24|2.22|2.24|2.2|2.18|2.18|2.21|2.2|2.2|2.18||||2.17|2.14|2.12|2.2|2.24|2.31|2.33|2.37|2.38|2.45|2.32|2.36|2.28|2.27|2.26|2.31|2.22|2.22||2.18|2.14|2.14
07218|101148|/equities/datang-power|SHANGHAICOMP|2.49|2.5|2.55|2.53|2.45|2.38|2.34|2.32|2.37|2.35|2.34|2.32|2.32|2.28|2.27|2.31|2.3|2.33|2.28|2.24|2.24||||||2.23|2.19|2.2|2.22|2.21|2.22|2.26|2.21|2.21|2.25|2.31|2.34|2.39|2.39|2.42|2.41|2.39|2.38|2.38|2.38|2.29|2.29|2.34|2.34|2.35|2.28|2.29|2.31||2.35|2.35|2.35|2.37|2.33|2.32|2.26|2.26|2.32|2.29|2.24|2.23|2.22|2.21|2.24|2.26|2.27|2.29|2.3|2.32|2.35|2.35|2.32|2.35|2.35|2.29|2.3|2.29|2.25|2.23|2.23|2.23|2.22|2.22|2.21|2.26|2.28|2.3|2.27|2.24|2.23|2.22|2.19|2.19|2.22|2.25|2.25|2.25|2.26|2.28|2.29|2.29|2.33|2.35|2.33|2.34|2.33|2.34|2.3|2.28|||||||2.26|2.29|2.28|2.28|2.3|2.35|2.36|2.39|2.36|2.36|2.36|2.35|2.36|2.35|2.39|2.44|2.38|2.4|2.39|2.43|2.42|2.41|2.45|2.47|2.53|2.53|2.54|2.57|2.58|2.62|2.47|2.47|2.43|2.41|2.42|2.38|2.4|2.38|2.38|2.38|2.38|2.42|2.38|2.34|2.33|2.3|2.32|2.33|2.35|2.41|2.34|2.33|2.27|2.24|2.26|2.34|2.38|2.36|2.39|2.38|2.31|2.32|2.23|2.16|2.12|2.1|2.1|2.1|||2.11|2.11|2.13|2.13|2.1|2.11|2.1|2.09|2.07|2.11|2.11|2.12|2.13|2.11|2.12|2.12|2.11|2.08|2.07|2.07|2.07|2.08|2.07|2.06|2.08|2.08|2.09|2.1|2.1|2.1|2.1|2.11|2.12|2.13|2.12|2.1||||2.1|2.05|2.05|2.09|2.09|2.1|2.09|2.09|2.11|2.14|2.08|2.06|2.05|2.04|2.06|2.08|2.06|2.07||2.05|2.03|2.04
07219|100432|/equities/datang-telecom|SHANGHAICOMP|6.22|6.41|6.32|6.41|6.51|6.62|6.3|6.88|6.45|6.1|6.22|6.27|6.38|6.36|6.16|6.38|6.38|6.3|6.58|6|5.45||||||4.91|4.84|4.65|4.97|4.67|5.02|5.58|6.2|6.89|7.66|8.47|8.61|8.73|9.14|9.15|9.2|9.32|9.2|9.07|8.89|9.16|10.04|10.05|10|10.01|10.27|10.18|10.04||10.19|10.14|9.9|9.88|10.56|10.84|11.07|11.12|11.05|11.33|11.1|11.55|11.4|11.6|11.41|10.51|10.6|10.88|11.15|10.6|11.01|9.96|9.92|9.94|9.95|10.03|10.16|10.12|10.2|9.98|9.82|9.89|9.82|9.9|9.7|9.88|9.95|10.2|10.5|10.34|9.97|9.9|9.49|9.41|9.85|9.88|9.92|10.02|10.09|10.32|10.33|10.5|10.62|10.87|10.81|10.93|11|11.26|10.95|10.7|||||||10.49|10.4|10.3|10.54|10.78|11.18|11.26|11.44|11.22|11.08|11.17|11.21|11.22|10.81|10.96|11.48|12.1|12.3|12.23|12.42|12.69|12.43|12.3|12.05|12|12.1|12.67|12.79|12.65|12.4|12.66|12.83|12.59|12.3|12.36|12.28|12.83|13.07|13.11|13.6|13.83|13.56|13.37|13.08|13.2|12.66|12.64|12.56|12.68|13.28|14.35|14.5|13.96|15.27|16.97|17.12|16.8|16.5|16.75|17.04|16.68|17.51|16.31|16.3|15.48|15.27|15.91|14.66|||15.15|14.57|14.51|14.49|13.04|12.39|11.35|11.16|11.77|12.25|12.11|11.7|11.88|11.62|11.82|11.55|10.77|9.78|9.23|9.15|9.48|9.6|9.5|9.81|9.87|10.14|9.92|9.91|9.73|9.61|9.56|9.5|9.65|9.83|9.82|9.1||||8.73|8.61|8.46|9.11|8.81|9.05|9.13|9.16|9.09|9.08|9.03|9.17|9.14|9.07|9.34|9.43|9.2|9.08||9.01|8.8|8.86
07220|942602|/equities/dawning-information|SHANGHAICOMP|29.24|28.95|28.98|28.9|29.49|28.64|28.08|28.2|29.08|29.23|29.2|29.9|30.07|30.84|30.03|30.55|30.21|29.82|30.4|29.82|29.74||||||29.1|28.66|28.07|28.5|28.4|29.75|29.3|29.64|29.27|30.43|32.13|32.39|32.73|33.98|34.89|34.76|35.18|34.7|35.01|35.8|34.6|34.8|35.3|33.84|33.33|34.5|34.28|33.86||33.58|32.57|31.54|31.59|31.94|32.34|31.68|32.43|32.08|32.04|31.77|32.28|31.73|31.6|31.54|32.9|33.35|34.42|34.73|35.8|35.25|35.19|35.02|34.3|34.52|34.61|35.08|35.9|35.78|35.26|34.6|35|34.94|35.65|35.4|35.99|35.69|36.2|36.52|35.9|35|34.48|32.96|32.25|35.7|35.52|35.55|37.2|37.37|37.96|38.31|38.3|38.7|38.99|38.5|39.05|39.57|39.92|39.21|38.35|||||||37.5|38.01|38.03|38.38|38.39|39.5|39.39|40.2|39.7|39.17|39.38|39.21|39|38.79|38.9|39.6|41.09|41.63|42.46|43.28|44.11|44.45|45.19|44.08|43.83|45.12|45.14|44.31|44.66|43.5|44.1|45.57|44|43.4|43.7|42.82|44.37|45.83|45.4|46.26|46.21|45.1|44.2|43.5|43.28|42.13|41.9|41.77|41.62|43.05|45.44|45.82|44.5|43.78|44.01|47|49.94|49.22|49.65|46.47|44.8|44.5|41.51|40.5|37.85|36.5|38.12|37.98|||39.4|39.29|39.21|39.15|38.8|38.6|39.51|39.06|37.2|37.7|36.91|36.72|36.92|37.75|37.75|38.44|38.3|37.6|37.01|36.7|37.51|36.75|35.61|37.16|38|39.2|39.45|38.91|39.47|38.89|38.85|38.41|38.68|39.2|36.4857|34.2929||||33.5786|32.8572|31.1429|31.4286|31.4714|32.7929|33.3572|33.3429|32.4643|32.5429|31.5714|32.3429|31.4572|31|32.1143|33.4|33.8|33.8072||33.0429|30.8929|30.75
07221|100748|/equities/dazhong-trans|SHANGHAICOMP|3.72|3.71|3.71|3.65|3.61|3.57|3.59|3.57|3.65|3.63|3.64|3.61|3.61|3.62|3.61|3.64|3.61|3.6|3.57|3.5|3.49||||||3.44|3.4|3.4|3.4|3.43|3.44|3.43|3.4|3.39|3.43|3.45|3.45|3.44|3.55|3.62|3.64|3.61|3.62|3.64|3.61|3.61|3.58|3.59|3.52|3.53|3.59|3.58|3.53||3.5|3.48|3.48|3.48|3.45|3.48|3.51|3.5|3.55|3.55|3.51|3.55|3.55|3.53|3.53|3.53|3.56|3.62|3.63|3.68|3.68|3.68|3.66|3.66|3.62|3.64|3.66|3.68|3.68|3.67|3.68|3.68|3.65|3.6|3.59|3.61|3.61|3.62|3.64|3.56|3.57|3.55|3.54|3.51|3.52|3.56|3.57|3.57|3.59|3.61|3.67|3.68|3.67|3.69|3.7|3.72|3.7|3.7|3.67|3.65|||||||3.62|3.63|3.63|3.63|3.69|3.75|3.75|3.81|3.79|3.78|3.8|3.81|3.8|3.8|3.82|3.88|3.85|3.86|3.82|3.87|3.88|3.85|3.86|3.82|3.79|3.82|3.87|3.9|3.89|3.87|3.91|3.93|3.93|3.88|3.87|3.8|3.86|3.9|3.87|3.94|4|4.03|3.99|3.92|3.95|3.88|3.85|3.86|3.92|3.98|4.05|4.08|3.98|3.92|3.97|4.12|4.16|4.2|4.18|4.19|4.13|4.15|4.01|3.91|3.78|3.73|3.75|3.74|||3.82|3.8|3.81|3.74|3.72|3.71|3.73|3.68|3.67|3.71|3.73|3.78|3.81|3.8|3.84|3.85|3.85|3.84|3.8|3.74|3.77|3.68|3.64|3.65|3.73|3.69|3.68|3.65|3.57|3.55|3.54|3.56|3.61|3.57|3.55|3.53||||3.55|3.53|3.54|3.58|3.6|3.65|3.62|3.62|3.67|3.68|3.7|3.73|3.74|3.73|3.74|3.74|3.65|3.64||3.56|3.51|3.5
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.306|0.307|0.308|0.308|0.307|0.305|0.305|0.304|0.306|0.306|0.307|0.305|0.304|0.304|0.303|0.305|0.304|0.303|0.3|0.295|0.298||||||0.296|0.283|0.288|0.289|0.29|0.293|0.292|0.292|0.295|0.296|0.295|0.296|0.297|0.304|0.307|0.306|0.303|0.302|0.302|0.302|0.302|0.302|0.301|0.301|0.3|0.301|0.301|0.296||0.299|0.295|0.294|0.294|0.294|0.294|0.295|0.293|0.295|0.296|0.295|0.296|0.296|0.299|0.3|0.303|0.304|0.303|0.305|0.303|0.304|0.304|0.302|0.31|0.312|0.315|0.318|0.319|0.319|0.319|0.32|0.318|0.319|0.319|0.32|0.32|0.317|0.317|0.315|0.315|0.312|0.31|0.31|0.312|0.313|0.317|0.32|0.321|0.323|0.328|0.33|0.331|0.331|0.331|0.33|0.332|0.331|0.333|0.335|0.331|||||||0.331|0.331|0.333|0.334|0.334|0.335|0.335|0.339|0.333|0.334|0.337|0.335|0.336|0.336|0.337|0.343|0.34|0.339|0.336|0.337|0.338|0.339|0.339|0.335|0.335|0.335|0.34|0.342|0.34|0.34|0.338|0.336|0.333|0.329|0.329|0.326|0.332|0.334|0.333|0.336|0.353|0.353|0.35|0.347|0.348|0.34|0.338|0.336|0.337|0.349|0.354|0.353|0.347|0.345|0.344|0.354|0.366|0.36|0.365|0.363|0.356|0.358|0.33|0.323|0.313|0.309|0.31|0.309|||0.31|0.31|0.31|0.307|0.305|0.306|0.306|0.306|0.301|0.301|0.298|0.3|0.3|0.298|0.3|0.302|0.303|0.3|0.3|0.301|0.307|0.303|0.296|0.296|0.304|0.3|0.305|0.297|0.289|0.282|0.28|0.296|0.327|0.328|0.33|0.346||||0.351|0.353|0.354|0.354|0.357|0.357|0.356|0.36|0.36|0.363|0.36|0.363|0.359|0.36|0.366|0.369|0.365|0.364||0.362|0.357|0.362
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|18.85|18.8|18.96|18.78|18.76|18.84|18.8|19.14|19.93|19.6|20.06|20.28|19.58|19|18.85|19.05|19.42|18.82|19.03|17.26|16.78||||||16.58|16.13|15.98|15.74|15.67|16.34|16.36|16.4|16.83|17.31|16.61|16.53|16.66|17.58|17.45|17.31|17.4|17.53|17.35|16.72|16.61|16.95|16.94|17.16|17.2|18.03|18.79|18.81||18.93|18.42|18.2|18.46|17.7|17.75|18|18.03|18.46|18.73|18.54|18.71|18.5|18.25|18.37|18.78|18.95|19.43|19.48|19.43|19.81|19.8|19.62|19.89|20.38|20.52|20.79|22.04|22.02|22.16|21.93|22.82|22.98|22.8|22.61|23.09|23.28|22.79|22.26|21.88|21.76|21.43|21.22|21.12|21.25|21.8|21.72|21|21.18|21.88|22.2|22.54|22.16|22.27|22.29|22.19|22.2|21.13|21.08|20.36|||||||20.1|20.13|20.23|20.39|20.68|20.9|20.75|21.8|21.68|21.4|21.51|21.4|21.67|20.9|20.7|21.42|21.6|21.7|22.73|22.75|22.66|22.31|21.5|20.04|19.9|18.71|18.3|18.1|18.03|17.62|17.85|17.78|17.56|17.27|17.31|17.15|18|18.15|18.2|18.47|18.82|18.84|18.81|18.6|18.83|18.55|18.2|17.9|17.98|18.33|18.86|18.95|18.13|17.72|17.78|18.42|18.63|18.95|18.85|18.1|17.6|17.63|17.48|17.21|17.03|16.8|16.8|16.72|||16.72|16.78|16.7|16.74|16.69|16.96|16.7|16.61|16.28|16.6|16.67|16.52|16.43|17.11|17.54|17.57|17.6|18.03|17.65|17.23|17.18|17.08|16.6|16.89|18.4167|18.7583|19.025|18.5|18.5833|18.5|18.575|18.6167|18.4|17.7917|17.7083|17.675||||17.3667|16.5917|16.425|17.0833|17.1833|17.3833|17.2417|17.6|17.425|17.0917|16.9417|17.025|16.9167|17.125|17.3333|17.8667|17.9583|17.5833||17.2917|17.3583|16.925
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|12.43|12.39|13|12.77|11|10.28|10.48|10.84|11.67|11.67|11.8|10.72|10.93|11.21|10.68|9.33|9.01|9.14|8.45|7.46|7.19||||||6.86|6.81|6.81|6.92|6.76|7.14|7.41|7.32|7.74|8.6|9.56|10.22|10.37|10.8|11|11.12|11.04|10.6|10.71|10.28|10.62|10.9|11.2|11.55|12.8|14.03|14.39|14.2||14.81|14.54|14.74|14.46|14.31|14.35|14.31|14.61|14.51|14.78|14.51|14.41|14.89|14.65|14.41|14.42|14.35|14.81|14.94|14.89|14.96|15.06|14.94|14.35|15.16|15.41|15.55|15.46|15.36|15.32|15.34|15.43|15.48|15.54|15.31|15.57|15.63|15.76|15.37|15.66|14.8|14.61|14.42|14.41|14.6|14.12|14.84|14.98|14.9|15.01|15.37||16.85|16.91|17.14|17.31|17.15|17.13|16.9|16.57|||||||15.72|15.5|16.17|17.87|18.56|19.16|18.99|19.29|19.03|18.68|18.8|18.46|18.38|18.11|18.26|18.3|18.68|18.65|18.25|18.73|19.06|19.27|19.27|18.9|18.62|18.9|19.8|19.96|20.8|19.75|20.08|20.47|20.13|20.01|19.61|19.36|19.35|20.3|20.11|18.91|18.56|18.44|18.26|18.13|18.42|18.1|18.61|18.66|17.41|17.13|17.65|17.6|17.18|17.1|17.13|18.07|18.68|18.44|18.49|18.09|17.72|17.71|17.35|17.04|16.87|16.86|16.86|16.65|||16.83|16.86|16.8|16.71|16.67|16.73|16.91|16.8|16.63|17.08|17.31|17.45|17.24|17.21|17.11|17.19|17.31|16.9|16.89|16.73|16.9|16.96|16.8|17.18|17.68|17.41|17.65|17.44|17.04|17.2|17.17|17.29|17.4|17.38|17.56|17.36||||17.16|16.9|16.02|17.75|18.3|18.7|19.18|19.1|19.9|20.1|19.56|20.8|18.91|||||||||
07225|100666|/equities/deluxe-family|SHANGHAICOMP|3.75|3.69|3.67|3.67|3.61|3.62|3.6|3.49|3.75|3.74|3.71|3.62|3.59|3.64|3.62|3.67|3.61|3.6|3.64|3.54|3.44||||||3.4|3.37|3.32|3.32|3.3|3.37|3.46|3.39|3.34|3.39|3.48||3.54|3.62|3.67|3.69|3.56|3.81|3.3|3.26|3.26|3.27|3.3|3.27|3.34|3.55|3.61|3.6||3.59|3.51|3.49|3.5|3.53|3.55|3.65|3.62|3.73|3.68|3.61|3.63|3.71|3.68|3.68|3.93|3.93|3.96|3.95|3.89|3.89|3.91|3.88|4|3.94|3.98|3.98|3.84|3.8|3.77|3.8|3.8|3.78|3.73|3.66|3.7|3.69|3.7|3.72|3.69|3.69|3.66|3.57|3.53|3.54|3.51|3.55|3.63|3.62|3.67|3.66|3.69|3.68|3.76|3.7|3.71|3.73|3.77|3.76|3.67|||||||3.62|3.62|3.65|3.61|3.67|3.78|3.78|3.84|3.76|3.71|3.81|3.83|3.88|3.82|3.94|4.02|3.98|3.99|3.95|4.04|4.11|4.09|4.14|4.1|4.03|4.01|4.13|4.21|4.28|4.28|4.35|4.43|4.43|4.36|4.44|4.36|4.24|4.16|4.15|4.21|4.19|4.25|4.23|4.17|4.2|4.07|4.06|3.98|4.05|4.16|4.37|4.35|4.25|4.16|4.3|4.49|4.72|4.78|4.68|4.62|4.55|4.66|4.61|4.53|4.56|4.39|4.33|4.37|||4.25|4.01|4.03|4.04|4.03|4.06|3.75|3.69|3.69|3.77|3.7|3.67|3.78|3.75|3.74|3.76|3.81|3.87|3.85|3.89|3.58|3.44|3.44|3.51|3.69|3.72|3.82|3.77|3.65|3.67|3.27|3.27|3.28|3.32|3.27|3.2||||3.23|3.13|3.08|3.12|3.12|3.15|3.07|3.05|3.08|3.07|3.04|3.07|3.06|3.04|3.05|3.13|3.11|3.11||3.06|3|3.02
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.88|12.88|12.8|12.66|12.92|12.87|12.9|12.93|13|13.33|13.28|13.47|13.6|14.01|14.2|15.4|15.37|14.49|14.13|14.07|14.29||||||14.6|14.24|14.2|14.22|13.96|14.6|14.52|14.42|14.28|14.68|14.79|15.01|14.88|14.8|14.2|13.74|13.21|13.21|12.59|12.1|12.07|12.22|12.29|12.64|12.73|12.96|12.98|12.78||12.08|11.9|12.17|11.8|11.59|11.69|11.81|12.17|12.33|12.55|12.44|12.58|12.85|12.91|13.14|13.25|13.25|13.44|13.67|13.69|13.63|13.62|13.45|13.47|13.43|13.22|13.31|13.53|13.36|13.31|13.29|13.32|13.4|13.74|13.72|13.73|13.76|13.96|14.29|14.09|14.3|14.02|13.8|13.69|14.2|14.93|15.77|15.81|15.8|16.2|16.15|16.33|16.26|16.3|16.38|16.4|16.1|15.81|15.76|15.13|||||||14.87|14.77|14.75|14.8|14.92|15.25|15.36|15.72|15.66|15.45|15.6|15.76|15.64|15.65|15.75|15.58|16.31|16.57|17.07|17.28|17.55|17.45|17.17|16.6|16.6|16.43|16.3|16.5|16.21|15.96|15.88|16.33|15.01|13.98|13.45|12.36|12.72|12.86|12.71|12.92|12.63|12.65|12.8|12.61|12.69|12.5|12.39|12.16|12.36|12.76|13.1|13.25|13.1|12.92|13.39|14.12|14.18|14.45|14.59|14.03|13.68|13.91|13.67|13.53|13.4|13.09|13.47|13.48|||13.99|14.12|14.15|14.23|14.21|14.5|14.65|14.6|14.35|14.42|14.18|14.12|13.94|13.7|13.35|13.56|13.91|13.61|13.16|12.94|12.81|12.7|11.85|11.68|11.82|11.75|11.02|10.94|10.75|10.57|9.98|9.92|9.98|9.98|9.83|9.66||||9.53|9.51|9.25|9.62|9.71|9.9|9.8|9.8|9.94|10.03|9.93|9.99|10.04|10|10.17|10.32|10.3|10.35||10.19|10.08|10.14
07227|100926|/equities/lansheng|SHANGHAICOMP|8.3|8.28|8.3|8.36|8.2|8.14|8.16|8.2|8.43|8.2|8.2|8.19|8.21|8.27|8.24|8.32|8.29|8.27|8.23|7.96|7.86||||||7.66|7.6|7.6|7.64|7.65|7.85|7.76|7.71|7.68|7.84|7.82|7.85|7.9|8|8.07|8.03|7.86|7.85|7.73|7.6|7.66|7.72|7.73|7.78|7.9|8.31|8.45|8.42||8.37|8.32|8.32|8.3|8.45|8.6|8.9|9.11|9.38|9.41|9.26|9.36|9.26|9.29|9.33|9.57|9.71|9.77|9.69|9.69|9.65|9.67|9.64|9.7|9.69|9|9.93|10.01|9.98|9.98|9.98|9.94|9.89|9.93|9.85|9.85|9.9|10|9.98|9.94|9.96|9.91|9.8|9.73|9.81|10.23|10.36|10.29|10.3|10.13|10.05|10.15|10.12|10.14|10.16|10.17|10.28|10.39|10.23|10.04|||||||9.83|9.91|9.91|9.9|10.16|10.41|10.41|10.41|10.33|10.36|10.42|10.36|10.35|10.2|10.3|10.46|10.46|10.43|10.27|10.42|10.45|10.4|10.43|10.39|10.32|10.35|10.49|10.58|10.63|10.64|10.76|10.8|10.72|10.68|10.55|10.4|10.86|11.02||11.42|11.34|11.61|11.6|11.26|11.39|11.18|10.97|10.9|11.27|11.61|11.79|11.77|11.42|11.12|11.38|11.61|11.52|11.73|11.33|11.17|11.02|11.03|10.84|10.56|10.42|10.39|10.29|10.17|||10.09|10.11|10.23|10.21|10.18|10.13|10.12|10.07|10.19|10.3|10.37|10.37|10.42|10.45|10.48|10.46|10.65|10.58|10.32|10.21|10.22|10.22|10.13|10|10.15|10.1|10.1|9.86|10.07|9.88|9.76|9.75|9.82|9.67|9.65|9.63||||9.62|9.68|9.62|9.85|9.87|10.06|10.02|10.09|9.95|9.9|9.85|9.95|10|9.91|10.05|10.28|10.2|10.28||10.05|10.06|10.18
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.52|12.4|12.75|12.63|11.85|11.7|11.71|11.58|12.43|11.62|11.77|12.05|11.94|11.88|11.78|12.08|12.14|12.35|12.45|11.92|12||||||11.86|11.5|11.07|11.88|13.17|12.88|12.85|12.06|11.86|12.03|12.4|12.35|11.65|11.14|10.97|11.06|11.05|11.18|11.01|11.48|10.28|10.16|10.18|10.51|10.43|10.5|10.61|9.97||9.87|9.86|9.97|10.33|10.32|10.34|10.22|10.17|10.05|10|9.69|9.91|9.89|9.88|9.8|10.16|10.25|10.58|10.5|10.5|10.65|10.7|10.55|10.62|10.67|10.75|10.7|10.52|10.3|10.17|10.32|10.26|10.2|10.1|10.18|10.35|10.47|10.54|10.56|10.38|10.32|10.24|10.54|10.31|10.4|10.77|10.57|10.61|10.65|10.71|10.81|10.84|11.08|11.11|11.31|11.43|11.57|11.54|11.2|10.65|||||||10|10.66|10.54|10.56|10.77|10.94|10.8|10.96|10.85|10.99|10.34|10.18|10|9.74|9.85|10.12|10.32|10.3|9.9|10.13|10.09|10|10.01|9.84|9.64|9.63|9.7|9.91|10.08|10.13|10.26|10.2|9.98|9.85|9.87|9.64|10.07|10.08|10.03|10.08|10.16|10.33|10.42|9.87|9.69|9.43|9.47|9.58|9.62|9.71|9.93|10.02|9.59|9.43|9.61|9.91|10.01|9.95|9.97|9.9|9.57|9.61|9.38|9.12|8.86|8.77|8.8|8.77|||8.94|9.01|9.1|9.1|9.05|9.06|9.13|9.07|8.85|8.93|8.95|8.92|9.02|8.97|9.03|9.06|9.07|8.78|8.75|8.75|8.85|8.89|8.8|8.96|9.18|9.15|9.22|9.12|9.12|9.14|9.23|9.19|9.28|9.24|9.12|8.46||||8.26|8.18|7.94|8.4|8.63|8.85|8.76|8.78|8.91|8.9|8.73|8.58|8.53|8.42|8.52|8.67|8.58|8.58||8.38|8.18|8.28
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|6.3|6.33|6.37|6.22|6.2|6.1|6.2|6.44|7.1|6.71|6.78|6.75|6.77|6.82|6.68|7.02|7.01|6.97|7.12|7.04|6.45||||||6.39|6.13|6.01|6.2|6.56|6.67|6.63|6.41|6.45|6.8|6.8|6.8|7.14|7.23|7.11|7.35|7.33|7.53|7.59|7.48|7.67|7.66|7.9|8.07|8.08|8.39|8.68|8.71||9.12|9.09|9.09|9.09|8.62|9.38|9.9|9.96|9.01|7.66|7.07|6.75|6.55|5.74|5.63|5.62|5.84|6.06|6.07|6.14|6.06|6.24|6.27|6.37|6.37|6.45|6.6|6.75|6.68|6.32|6.41|6.29|6.26|6.1|6.25|6.29|6.32|6.37|6.68|6.81|6.41|6.34|6.29|6.06|5.7|5.45|5.28|5.28|5.15|5.18|5.13|5.25|5.08|5.07|5.05|5.1|5.15|5.06|4.97|4.94|||||||4.79|4.8|4.77|4.68|4.65|4.75|4.78|4.9|4.98|4.92|4.77|4.76|4.77|4.64|4.7|4.7|4.62|4.6|4.56|4.67|4.66|4.61|4.6|4.47|4.46|4.44|4.63|4.63|4.58|4.57|4.71|4.74|4.69|4.68|4.83|4.68|4.56|4.5|4.41|4.39|4.37|4.38|4.31|4.25|4.33|4.26|4.36|4.23|4.24|4.19|4.27|4.28|4.2|4.14|4.23|4.36|4.41|4.49|4.4|4.38|4.29|4.28|4.21|4.11|4.03|4.01|4.01|4.01|||4.03|4.05|4.07|4.06|4.05|4.05|4.04|4.03|4.02|4.1|4.09|4.11|4.15|4.2|4.15|4.07|4.05|4.02|4.01|4.02|4|3.92|3.91|3.93|3.98|3.93|3.98|3.98|3.99|4|4|4.13|4.02|3.96|3.94|3.96||||3.97|3.82|3.78|3.96|3.99|4.04|3.98|3.98|4.02|4.04|4.03|4.06|4.04|4.03|4.1|4.1|4.05|4.04||4|3.97|4.05
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|11.92|11.82|11.77|11.52|11.61|11.23|11.36|11.49|12.47|12.31|12.09|11.99|11.86|11.85|11.72|11.87|12.03|12.14|12.25|11.92|11.44||||||11.18|10.88|10.85|11.11|11.59|11.96|12.06|11.88|11.83|12.16|12.08|12.6|13.28|13.1|13.21|13.63|13.25|13|13.01|13.12|13.56|14.21|14.38|14.92|15.69|15.96|16.23|17.55||17.12|15.34|15.9|13.9|13.42|13.53|13.88|14.18|14.4|13.38|12.58|12.37|12.43|11.7|11.58|11.88|12.02|12.51|13.12|12.7|12.5|12.78|12.36|12.45|12.5|12.39|12.45|12.35|12.22|11.83|11.83|11.79|11.8|11.62|11.57|11.66|11.68|11.93|12.69|12.62|12.45|12.23|12.03|11.84|11.88|12.1|12.05|12.02|11.9|11.87|11.59|11.7|11.87|11.84|11.5|11.54|11.55|11.48|11.38|11.17|||||||11.03|10.85|10.87|10.93|11.02|11.15|11.09|11.35|11.16|10.97|11.04|10.73|10.72|10.65|10.7|11.03|11.04|11.04|11.01|11.12|11.42|11.28|11.36|11.22|11.1|10.98|11.07|11.2|11.33|11.06|11.33|11.47|11.27|11.15|11.61|11.58|11.86|11.72|11.33|11.07|11.04|11.1|11.12|11.01|11.01|10.63|10.82|10.2|10.7|10.86|10.86|10.72|10.65|10.53|10.6|10.98|10.94|11|11.05|10.96|10.7|10.71|10.67|10.5|10.34|10.31|10.28|10.21|||10.23|10.32|10.42|10.45|10.51|10.42|10.42|10.4|10.24|10.5|10.35|10.3|10.58||||||10.1|10.05|10.2|10.12|9.99|10|10.09|10.12|9.99|10.27|10.47|10.51|10.68|11.27|11.14|10.07|10.05|9.86||||9.95|9.91|9.71|10.18|10.34|10.66|10.58|10.6|10.6|10.61|10.58|10.63|10.62|10.58|10.87|10.9|10.7|10.64||10.48|10.49|10.5
07231|955758|/equities/dongxing-securities|SHANGHAICOMP|11.05|11.08|11.01|11.01|11.04|11.4|11.31|11.4|11.97|11.83|11.68|11.31|11.31|11.29|11.4|11.7|11.32|11.28|11.47|10.55|10.5||||||10.3|10.18|10.12|10.22|10.5|11.1|11.08|11.02|11.11|11.19|11.19|11.23|11.28|11.57|12.16|12.2|12.2|12.21|12.2|12.22|12.43|12.66|12.83|13.17|13.01|13.11|13.17|13.13||12.86|12.5|12.51|12.42|12.16|12.22|12.23|12.15|12.55|12.52|12.18|12.24|12.17|12.15|12.1|12.31|12.43|12.92|12.99|13.15|13.38|13.34|13.03|13.12|12.86|12.85|12.92|13.09|12.94|12.93|12.71|12.75|12.56|12.6|12.47|12.68|12.71|12.89|12.71|12.55|12.55|12.42|12.16|12.09|12.19|12.44|12.46|12.44|12.49|12.91|13.06|13.03|12.96|13.06|13.16|13.24|13.2|13.19|13.12|12.98|||||||12.72|13.01|13.05|12.6|12.56|12.7|12.67|12.76|12.26|12.2|12.28|12.33|12.33|12.22|12.32|12.81|12.81|12.85|13.11|13.3|13.31|13.3|13.35|13.03|12.95|13.04|13.39|13.43|13.42|13.31|13.62|13.73|13.5|13.03|13.08|12.9|13.12|13.4|13.38|13.6|13.74|13.94|13.81|13.48|13.2|12.76|12.75|12.6|12.8|13.12|13.4|13.41|13.19|12.9|13.48|14.25|14.26|14.29|14.35|13.85|13.3|13.23|12.99|11.86|11.08|10.83|10.63|10.5|||10.99|10.91|10.77|10.54|10.4|10.4|10.41|10.38|10.33|10.47|10.52|10.59|10.57|10.53|10.58|10.64|10.77|10.66|10.37|10.3|10.26|10.27|10.22|10.27|10.45|10.59|10.73|10.7|10.69|10.74|10.74|10.7|10.74|10.8|10.72|10.5||||10.49|10.33|10.2|10.38|10.39|10.65|10.63|10.7|10.91|10.93|10.88|10.95|10.96|10.86|10.91|11.12|11.01|11.02||10.86|10.8|10.84
07232|100907|/equities/dr.-peng|SHANGHAICOMP|5.8|5.83|5.8|5.77|5.78|5.77|5.9|5.96|6.09|5.99|6.01|6.03|6.03|6|5.89|5.97|5.98|5.99|6.11|5.85|5.87||||||5.72|5.6|5.61|5.64|5.68|5.96|5.9|6.01|6.27|6.8|6.58|6.61|6.51|6.85|7.11|7.21|7.2|7.31|7.33|6.96|7.05|7.06|6.87|6.61|6.6|6.83|6.58|6.51||6.2|6.71|6.46|6.46|6.65|6.75|6.86|6.96|7|7.08|6.92|6.9|7.01|7|7.03|7.25|7.36|7.58|7.58|7.75|7.72|7.75|7.75|7.83|7.74|7.87|7.97|8.03|7.81|7.9|7.96|8.02|7.7|7.72|7.66|7.63|7.64|7.82|7.82|7.74|7.48|7.36|7.53|7.14|6.75|6.93|6.86|7|6.89|7.08|7.83|7.83|7.99|8.03|7.95|8|8.1|8.06|7.98|7.81|||||||7.6|7.64|7.58|7.7|7.82|8.03|7.91|8.08|8.03|7.93|8|7.71|8|7.95|7.95|8.39|8.7|8.96|9.29|9.63|9.8|9.43|9.04|8.95|8.74|9.01|9.27|9.25|9.1|8.91|9.16|9.18|9|8.87|8.99|8.73|9.08|9|8.73|8.85|9.07|9.22|9.2|9.02|8.85|8.87|8.46|8.18|8.23|8.65|9.13|9.3|9.39|9.29|9.37|10.12|9.92|9.83|9.9|9.91|9.97|9.86|9.33|8.81|8.72|8.68|8.8|8.59|||8.61|8.65|8.55|8.35|7.85|7.69|7.81|7.44|7.32|7.46|7.51|7.64|7.87|7.86|7.87|7.75|7.5|6.91|6.43|6.32|6.37|6.43|6.54|7.08|7.04|6.66|6.82|6.77|7.14|7.17|7.21|7.17|7.28|7.12|7.04|7||||6.72|6.67|6.55|6.95|6.88|7.11|7.12|6.45|6.23|6.31|6.26|6.35|5.92|5.79|6.02|6.28|6.15|6.15||6.08|5.88|5.74
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.02|7.12|7.09|7|7.16|7.01|7.07|7.32|7.66|7.58|7.64|7.57|7.63|7.62|7.47|7.53|7.6|7.61|7.75|7.32|7||||||6.87|6.73|6.7|6.82|6.83|7.13|7.3|7.31|7.43|7.52|7.7|7.75|7.99|8.24|8.34|8.25|8.2|8.1|7.97|7.75|7.94|8.21|8.41|8.5|8.54|8.97|9.29|9.04||8.84|8.97|9.07|9.07|9.36|9.36|9.65|9.67|9.83|9.99|10.04|9.94|10.36|10.28|10.4|10.24|10.42|10.73|10.62|10.52|10.38|10.5|10.76|10.76|10.47|11.26|12.49|12.5|11.84|11.57|11.46|11.4|11.8|12.25|12.12|11.87|12.15|12.52|12.21|12.3|11.88|11.72|11.13|11|11.09|11.5|11.55|11.59|11.3|11.56|11.94|11.89|11.55|11.35|10.97|11|11.27|11.1|11|10.66|||||||10.1|9.47|9.31|9.37|9.49|9.8|9.29|10.24|10.16|10.2|10.2|10.15|10.07|9.91|9.9|10.58|11.18|11.33|11.09|11.33|11.37|11.38|11|10.8|10.59|10.76|11.21|11.05|10.95|10.64|10.81|10.93|10.85|10.76|10.55|10.39|10.82|11|11.13|11.48|11.58|11.65|10.7|10.5|10.6|10.51|10.31|10.26|10.73|11.24|11.63|11.78|11.38|11.14|11.45|11.61|11.55|11.92|11.7|11.11|10.35|10.2|9.82|9.9|9.94|10|10.58|10.32|||10.17|10.06|9.9|10.12|10.21|10.2|10.5|10.77|10.73|11.17|10.3|10.33|10.23|10.05|10.22|10.18|9.89|9.15|9.16|8.85|8.72|8.41|8.12|8.09|8.17|8.3|8.32|8.21|8.29|8.39|8.27|8.16|8.23|8.1|7.77|7.62||||7.62|7.35|7.28|7.62|7.98|8.29|7.78|8.01|7.85|7.82|7.77|7.77|7.74|7.48|7.62|7.51|7.26|7.2||6.88|6.8|6.96
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|5.12|5.15|5.12|5.07|5.09|5.05|5.09|5.09|5.25|5.2|5.15|5.15|5.12|5.13|5.06|5.07|5.08|5.08|5.09|4.93|4.92||||||4.82|4.75|4.69|4.74|4.76|4.95|5.04|5.04|4.98|4.92|4.92|4.89|4.91|5.1|5.1|5.09|5.08|5.08|5.06|4.88|4.85|4.9|4.91|4.92|5.07|5.34|5.43|5.48||5.47|5.43|5.4|5.4|5.34|5.37|5.52|5.57|5.58|5.62|5.5|5.63|5.66|5.7|5.78|5.96|6.01|6.08|6.06|6.11|6.12|6.17|6.16|6.07|5.84|5.85|5.9|5.95|5.95|5.96|5.89|5.9|5.84|5.8|5.75|5.82|5.83|5.85|5.85|5.8|5.81|5.74|5.6|5.58|5.6|5.65|5.68|5.7|5.7|5.77|5.78|5.8|5.87|5.89|5.85|5.79|5.87|5.95|5.88|5.84|||||||5.73|5.7|5.74|5.87|5.94|6.09|6.18|6.28|6.26|6.24|6.22|6.29|6.33|6.28|6.41|6.79|6.64|6.66|6.48|6.6|6.63|6.71|6.72|6.66|6.66|6.61|6.71|6.57|6.56|6.41|6.42|6.48|6.39|6.28|6.28|6.18|6.3|6.38|6.32|6.5|6.56|6.62|6.62|6.41|6.42|6.26|6.28|6.25|6.43|6.56|6.76|6.63|6.3|6.21|6.34|6.47|6.62|6.48|6.52|6.58|6.52|6.38|6.33|6.13|5.96|5.95|5.93|5.89|||6.08|6.12|6.03|6.14|6.22|6.2|6.16|6.06|5.85|6.01|6.17|6.02|5.89|5.91|5.79|5.78|5.77|5.68|5.56|5.52|5.55|5.46|5.45|5.54|5.69|5.66|5.75|5.71|5.82|5.72|5.73|5.71|5.75|5.79|5.75|5.56||||5.48|5.41|5.3|5.68|5.79|5.9|5.81|5.79|5.76|5.76|5.7|5.74|5.71|5.68|5.8|5.9|5.82|5.74||5.65|5.54|5.56
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|8.95|9.1|9.03|9.24|8.26|8.17|8.18|8.08|8.48|8.44|8.48|8.48|8.51|8.42|8.07|8.14|8.21|8.21|8.29|7.96|7.84||||||7.78|7.69|7.72|7.73|7.62|7.91|7.9|7.89|7.9|8.07|8.01|7.98|8.08|8.13|8.21|8.32|8.28|8.3|8.08|8.05|8.01|8.18|8.23|8.14|8.36|8.42|8.37|8.5||8.58|8.48|8.35|8.31|8.37|8.44|8.71|8.7|8.88|8.97|8.92|9.02|9.02|9.01|8.86|9.18|9.41|9.61|9.6|9.63|9.6|9.73|9.61|9.56|9.46|9.51|9.65|9.77|9.82|9.72|9.81|9.76|9.71|9.62|9.6|9.65|9.74|9.8|9.81|9.76|9.66|9.6|9.63|9.4|9.25|9.37|9.42|9.44|9.45|9.62|9.62|9.71|9.78|9.91|9.87|9.86|9.95|9.96|9.87|9.66|||||||9.51|9.65|9.61|9.8|9.8|9.95|9.95|9.98|9.85|9.83|9.91|9.96|9.97|9.74|9.88|10.18|10.13|10.3|10.47|10.8|10.72|10.67|10.83|10.7|10.89|10.55|10.4|10.65|10.46|10.36|10.67|11|10.99|10.66|10.9|10.71|10.58|10.56|10.51|10.75|10.44|10.35|10.25|10.09|10.09|9.91|9.97|9.94|10.16|10.88|10.73|10.8|10.5|10.89|10.2|10.01|10.12|10.21|10.14|10.19|9.89|9.86|9.65|9.55|9.33|9.27|9.44|9.44|||9.38|9.39|9.46|9.37|9.71|9.66|9.42|9.35|9.23|9.44|9.51|9.5|9.55|9.58|9.88|9.41|9.35|9.2|9.12|9.15|9.29|9.25|9.22|9.27|9.39|9.5|9.57|9.5|9.7|9.46|9.45|9.5|9.6|9.7|9.66|9.6||||9.34|9.25|8.95|8.95|9.32|9.64|9.53|9.52|9.63|9.68|9.52|9.58|9.4|9.25|9.3|9.61|9.62|9.37||9.2|9.1|9.08
07236|100883|/equities/eastern-comms|SHANGHAICOMP|12.25|12.45|11.81|12.15|12.3|12.18|12.2|12.37|12.42|12.9|13.06|12.74|13.1|13.88|12.7|12.72|11.8|11.45|11.51|11.28|11.2||||||11.03|10.9|10.82|10.9|10.84|11.21|11.49|11.3|11.06|11.16|11.28|11.56|11.57|12.15|12.21|12.3|12.6|12.69|12.61|12.88|12.2|12.15|12.18|10.96|10.87|11.2|11.58|11.5||11.62|11.8|10.86|10.8|11.09|11.07|11.53|11.8|11.95|12.04|11.97|11.97|12.34|12.25|12.2|12.3|12.42|12.69|12.86|13.09|13.12|13.07|12.93|12.7|12.75|13.04|12.87|12.75|12.61|12.73|12.52|12.56|12.42|12.62|12.86|13.1|13.08|13.24|13.77|13.28|12.17|12.13|11.91|11.81|12.37|12.5|12.56|12.61|12.64|12.75|12.81|12.89|12.86|13.06|12.9|13.03|13.09|13.19|13.2|12.85|||||||12.71|12.63|12.57|12.75|12.75|13.04|13.05|13.25|12.98|12.82|12.93|13.01|12.96|12.75|12.6|13.63|14.21|14.31|14.25|14.45|14.82|14.86|14.91|14.88|14.82|14.85|15.08|15.08|15.18|15.16|15.31|15.45|15.33|15.11|15.16|15.05|15.08|15.28|15.31|15.23|15.33|15.4|15.4|15.26|15.28|14.95|15.02|14.76|14.85|15.2|15.73|15.73|15.42|15.25|15.56|16.22|16.7|16.54|16.61|16.8|16.24|16.22|15.7|15.37|15.06|15|14.9|14.75|||15|15.11|15.18|15.15|15.1|15.08|14.75|14.7|14.8|15.13|15.1|15.31|15.43|15.23|15.51|15.76|15.45|15|14.92|14.62|15.48|15.77|15.72|15.85|15.86|16.2|16.42|16.39|16.7|16.73|16.65|16.69|16.92|17.03|16.9|16.44||||16.36|16.26|16.15|17.06|17.05|17.2|17.05|17.1|17.27|17.25|17.01|17.2|17.2|17.02|17.51|17.85|17.34|17.26||16.99|16.91|16.92
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.483|0.482|0.477|0.482|0.483|0.481|0.48|0.482|0.489|0.495|0.495|0.488|0.488|0.492|0.468|0.47|0.441|0.441|0.434|0.433|0.431||||||0.432|0.427|0.424|0.423|0.424|0.425|0.429|0.427|0.431|0.432|0.435|0.434|0.435|0.453|0.455|0.454|0.455|0.453|0.451|0.453|0.448|0.451|0.451|0.428|0.431|0.435|0.433|0.435||0.436|0.435|0.427|0.423|0.424|0.424|0.421|0.427|0.427|0.428|0.426|0.426|0.426|0.43|0.432|0.434|0.437|0.437|0.44|0.444|0.44|0.438|0.435|0.44|0.451|0.454|0.452|0.451|0.45|0.446|0.446|0.441|0.444|0.446|0.445|0.445|0.446|0.445|0.45|0.444|0.431|0.427|0.42|0.421|0.439|0.439|0.44|0.44|0.44|0.445|0.446|0.448|0.446|0.447|0.442|0.442|0.443|0.445|0.452|0.447|||||||0.44|0.438|0.439|0.44|0.439|0.443|0.445|0.453|0.443|0.439|0.442|0.441|0.442|0.437|0.44|0.446|0.462|0.477|0.463|0.465|0.464|0.466|0.465|0.465|0.465|0.468|0.477|0.468|0.468|0.467|0.47|0.476|0.47|0.466|0.465|0.462|0.469|0.474|0.478|0.482|0.479|0.479|0.467|0.465|0.465|0.457|0.458|0.454|0.456|0.461|0.474|0.477|0.468|0.46|0.461|0.485|0.486|0.498|0.498|0.493|0.481|0.475|0.45|0.439|0.429|0.425|0.425|0.419|||0.423|0.427|0.429|0.423|0.42|0.423|0.414|0.414|0.41|0.416|0.417|0.418|0.428|0.427|0.425|0.429|0.432|0.42|0.414|0.42|0.435|0.431|0.428|0.429|0.44|0.447|0.456|0.442|0.43|0.413|0.412|0.43|0.47|0.484|0.477|0.473||||0.472|0.471|0.47|0.485|0.489|0.499|0.498|0.496|0.496|0.498|0.498|0.499|0.498|0.498|0.509|0.511|0.507|0.508||0.5|0.501|0.502
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|11.4083|11.2333|11.1|11.2|11.325|11.1833|11.0583|11.0083|11.425|11.15|11.2417|11.3833|11.3917|11.0417|10.9667|11.275|11.3833|11.55|11|10.7083|10.3833||||||10.1583|9.7083|9.3|9.1167|8.9333|9.35|9.2417|9.4917|9.75|10|10.2667|10.3833|10.8833|10.8917|11.5333|10.8833|12.0917|13.4333|14.925|16.1833|15.9417|15.6333|15.5833|15.9583|16.3333|16.4917|16.325|15.9417||15.8333|15.675|15.625|15.5333|15.4417|15.3333|14.8917|14.775|14.3333|14.3917|14.3833|15.875|16.175|15.8667|16|16.2667|16.5|16.2167|16.125|16.3333|16.775|16.8917|16.7917|16.8583|17.0667|16.975|16.7583|16.4167|16.4|16.5667|16.625|16.6083|16.5167|16.525|16.3833|16.5417|16.5083|16.1333|16.0083|15.9917|16.0333|16.0083|16.0667|16|16.4083|16.1667|16.125|16.0833|16.2|16.425|16.1167|15.925|16.3167|16.0667|15.8333|16.6667|16.7417|16.9083|16.7083|17.0583|||||||17.1417|17.7083|17.7333|17.5833|17.6|18.325|18.5|18.675|18.3583|18.175|18.1667|17.0833|17.3917|18.2333|18.5083|18.0083|18.8417|19|19.1667|19.4833|19.5667|19.1833|18.625|18.5417|18.8667|18.6083|18.4333|18.175|18.4167|18.575|18.8167|18.4667|17.3333|16.7583|16.625|16.5833|16.625|16.6417|16.5833|17.1333|17.5583|18.25|18.4167|17.7583|17.7083|17.9|17.4|17.125|16.85|17.125|17.2167|16.5|15.675|15.3333|15.5583|16.0833|15.9417|15.6167|14.6667|14.7667|14.5917|14.225|13.975|13.9167|13.7583|13.6917|13.6917|13.725|||13.9833|13.625|13.675|13.7167|13.875|13.925|13.8333|13.8333|14.0917|14.4417|14.8|14.1417|13.875|13.7917|13.875|14.2917|14.275|13.9417|13.425|13.2167|12.8917|12.4167|12.275|12.05|12.1|12.5083|12.4083|12.25|12.5083|12.6667|12.4083|12.6083|12.8917|12.8833|12.7833|12.9667||||13.0833|12.7583|12.425|12.4583|12.1833|12.425|12.775|13.25|13.2|12.3167|11.8917|11.875|12|11.675|11.9833|12.15|12.4|12.6083||11.875|11.7417|11.8167
07239|100340|/equities/hejia-company|SHANGHAICOMP|7.69|7.77|7.72|7.65|7.75|7.67|7.68|7.83|8.19|8.02|8.06|7.96|7.97|8|7.86|7.91|7.86|7.83|8.08|7.75|7.51||||||6.96|6.93|6.78|6.85|6.76|7.11|7.15|7.33|7.33|7.41|7.42|7.43|7.5|7.67|7.85|7.94|7.88|8.1|8.13|8|7.91|7.75|7.6|7.39|7.3|7.75|8.03|8.09||7.85|7.73|7.7|7.6|7.71|7.82|8.13|8.18|8.52|8.3|8.19|8.11|8.21|8.08|8.08|8.42|8.41|8.66|8.78|8.79|8.85|8.86|8.72|8.5|8.41|8.47|8.66|8.66|8.57|8.46|8.46|8.37|9.19|9.39|9.25|9.32|9.4|9.58|9.69|9.52|9.41|9.37|9.24|9.14|9.42|9.75|9.72|9.81|9.88|10.23|10.43|10.48|10.43|10.61|10.63|10.82|10.85|10.98|10.84|10.51|||||||10.26|10.45|10.34|10.79|11.12|11.33|11.39|11.65|11.44|11.38|11.38|11.47|11.44|11.15|11.12|11.41|11.36|11.54|11.3|11.6|11.69|12.74|12.84|12.7|12.5|12.68|13.11|12.84|12.94|13.23|13.22|13.41|13.49|13.05|12.96|12.79|13.29|13.71|13.62|14.1|13.45|13.9|13.71|13.46|13.62|13.82|12.7|12.32|12.3|12.91|13.05|12.7|12.31|12.16|12.38|12.83|13.1|12.77|12.8|12.9|12.6|12.41|12.25|11.89|11.8|11.6|11.21|11.16|||11.34|11.5|11.52|11.47|11.51|11.34|11.31|11.19|11.11|11.35|11.45|11.32|11.37|11.35|11.3|11.55|11.6|11.3|11.21|11.24|11.31|11.29|11.18|11.3|11.79|12.05|12.1|12.18|12.55|12.41|12.34|12.25|12.44|12.73|12.55|12.37||||12.28|12.13|12.02|13.3|13.11|12.82|12.76|12.92|12.57|12.62|12.23|12.29|12.1|11.96|12.16|12.64|12.62|12.2||11.85|11.9|11.87
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|104.28|102.25|100.26|100.51|100.79|96.51|97.86|92.61|96.83|96.82|99.31|107.51|107.2|103.5|103|108|107|108.01|108.67|110.42|120.99||||||118.37|116.1|114.77|118.79|119.51|117.89|113.7|110|108.91|110.47|113.66|113.53|114.01|111.04|110|106.12|101|106.23|106.93|107.3|106.7|97.01|98.4|95.9|87.13|82|87.5|88||87.81|87.16|86.11|85.68|79.3|76.1|74.08|72.6|68.48|66.73|69.2|68.59|68.18|67.76|67.75|67.2|67.39|66.21|65.66|65.61|64.6|64.56|62.35|61.69|64.88|65.6|68.7|67.16|69.73|69.5|66.59|66.59|64.84|64.7|66.66|65.6|64.48|63.76|68.26|67.83|67.51|66.19|67.84|61.79|60.1|58|56.32|54.27|50.31|49.77|53|54.56|53.56|52.75|51.8|49.5|47|45.79|46.76|46.88|||||||45.81|45.1|45.4|46.1|48.5|49.03|49.23|49.5|48.51|43.8|42|42.11|41.6|39.13|39|39.3|41|42.17|41.7|41.05|38.8|38.34|38.4|37.33|37.8|37.53|37.26|37.9|38|37.25|38.58|38.22|38.44|37.72|37|36.3|37.84|36.51|35.8|34.97|32.52|32.34|31.51|30.51|29.91|29.05|28.8|27.5|28.05|28.53|29.3|28.89|28.29|28.52|29.12|31.09|31.26|32.06|32.01|31|30.74|31.55|31.1|31.51|31.2|30.05|30.12|29.9|||29.86|29.65|30.15|27.83|27.47|27.33|27.72|27.55|26.83|27.82|28.15|28.22|28.36|28|28.95|28.8|28.82|27.89|25.71|25.46|25.82|25.5|25.04|24.79|25.35|24.92|22.81|22.4|22.18|21.02|20.61|20.58|20.3|19.66|19.6|19.11||||18.65|18.4|17.9|19.06|19.27|19.54|19.42|19.42|19.48|19.17|18.56|18.62|18.82|18.97|19.41|19.86|19.75|19.46||19.06|19|19.1
07241|100690|/equities/eging-photovol|SHANGHAICOMP|3.89|4.03|4.02|4.03|3.96|3.75|3.73|3.75|4.03|4.01|4.04|4.06|4.06|4.05|4.01|4.04|4.11|4.11|4.02|3.95|3.79||||||3.74|3.47|3.31|3.39|3.38|3.72|3.73|4.13|4.48|4.81|4.86|4.91|4.68|4.76|4.66|4.65|4.66|4.42|4.35|4.3|4.5|4.55|4.6|4.73|5.05|5.01|5.12|4.85||4.97|4.92|5.15|5.43|5.3|5.15|4.51|4.18|4.29|4.13|4.07|3.96|3.94|3.88|3.8|3.75|3.79|3.89|3.84|3.84|3.85|3.81|3.71|3.74|3.75|3.84|3.92|3.94|3.9|3.87|3.88|3.88|3.87|3.94|3.92|3.89|3.88|3.93|4.06|4.02|4.05|4.06|4.1|3.96|4.07|4.28|4.31|4.4|4.38|4.36|4.37|4.54|4.42|4.45|4.46|4.61|4.86|4.9|4.81|4.79|||||||3.95|3.86|3.89|3.91|3.91|3.67|3.63|3.75|3.74|3.8|3.81|3.77|3.85|3.65|3.71|3.84|3.88|3.82|3.67|3.74|3.71|3.66|3.75|3.66|3.61|3.65|3.75|3.7|3.77|3.71|3.81|3.7|3.66|3.65|3.43|3.34|3.44|3.55|3.52|3.56|3.37|3.38|3.42|3.37|3.42|3.31|3.31|3.08|3.11|3.16|3.25|3.25|3.17|3.13|3.15|3.26|3.34|3.32|3.31|3.35|3.28|3.26|3.21|3.13|3.03|3.03|3.14|3.13|||3.1|3.13|3.09|3.1|3.1|3.1|3.12|3.12|2.97|3.02|3.02|3.05|3.04|3.02|3|3.03|3.09|2.95|2.93|2.89|2.89|2.9|2.87|2.87|2.97|2.91|2.78|2.75|2.82|2.82|2.76|2.78|2.81|2.83|2.81|2.78||||2.74|2.71|2.6|2.8|2.82|2.88|2.86|2.89|2.92|2.96|2.93|2.97|2.95|2.92|2.99|3.07|3.02|3.02||2.98|2.92|2.97
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|17.6|17.61|17.43|17.5|18.51|17.84|16.79|17.12|17.4|16.85|16.8|16.5|16.42|16.16|16|16.19|16.54|16.5|16.4|15.95|15.69||||||15.45|15.43|15.71|16.41|15.87|15.66|15.53|15.37|14.92|15.45|15.54|15.7|15.78|16.07|16.62|16.72|16.8|16.95|15.73|15.24|15.03|15.33|15.47|15.29|15.5|15.84|16.28|15.81||15.72|15.92|15.31|15|15.28|15.42|16.03|15.73|16.51|16.94|16.8|17.51|17.83|17.92|17.98|18.63|19.15|19.37|19.21|19.13|19.2|19.29|19.25|19.26|19.18|19.37|19.89|20.21|19.98|20.15|19.94|19.85|19.78|20|20.35|20.3|20.32|20.7|21.26|20.86|20.38|20.36|20.2|19.94|19.91|19.4|19.43|19.25|19.25|19.42|19.16|19.28|19.32|19.57|19.6|19.91|20.12|20.44|20.25|20.13|||||||20.03|19.39|18.9|19.03|19.1|19.05|19|19.3|19.12|19.01|19.13|19.55|19.71|19.39|19.99|20.83|20.25|20.21|20.22|20.5|20.47|20.68|21.21|21.11|21.01|21.2|21.59|21.2|21.6|21.74|22.05|22.17|22.12|21.67|21.99|21.8|22.75|23.3|22.56|22.25|22.22|22.13|21.75|21.3|21.74|21.7|21.71|21.2|21.85|22.87|22.2|22.36|22.05|22|22.38|23.35|24.6|25.32|25.17|24.27|23.6|23.12|22.3|21.95|21.61|21.5|21.39|21.09|||20.75|21|21.37|21.11|21.45|21.31|21.21|21.15|21|21.28|21.37|21.36|22.01|21.95|22.08|22.9|23.1|22.15|22.08|22.15|22.3|22.44|22.13|22.85|23.48|24.45|25.53|25.35|25.08|24.62|24.6|24.16|25.05|25.44|24.65|22.39||||21.21|21.02|20.52|21.53|21.11|21.12|21.08|20.85|20.7|20.3|20.28|20.6|19.75|19.6|20.17|21.1|21.25|20.6||20.24|19.78|19.8
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|9.47|10.52|11.51|11.25|10.9|10.88|10.75|10.56|10.89|10.75|10.89|10.77|10.69|10.5|10.26|10.44|10.52|10.48|10.35|10.33|10.36||||||10.4|10.36|10|9.35|9.56|9.68|9.69|9.9|10.84|11.1|10.96|10.52|10.31|10.67|10.34|10.49|10.8|10.31|9.8|10.05|10|9.09|8.62|8.65|8.51|9.05|9.19|9.44||9.15|8.95|9.02|9.3|9.46|9.48|9.73|9.7|9.88|9.76|10|10.26|10.13|9.65|9.32|9.11|9.85|10.14|10.2|10.2|10.4|10.12|10.2|10.03|9.45|10.36|10.64|10.9|11|10.95|10.82|10.83|10.61|10.85|10.86|10.99|11.08|11.64|11.9|11.91|12|11.93|11.9|11.86|11.95|11.8|11.87|12.16|12.46|12.89|13.32|13.35|13.35|13.28|13.19|13.14|13.35|13.16|13.35|13.26|||||||13.11|13.16|13.16|13.15|13.25|13.36|13.56|13.78|12.92|13.6|13.47|13.23|12.96|12.96|13.11|12.9|12.84|12.7|12.56|12.51|12.23|12|12.3|12.32|12.59|12.22|12.11|11.6|11.25|11.15|11.34|11.53|11.5|11.35|11.52|11.39|11.5|11.5|11.21|10.9|11|11.1|11.2|11.02|11.18|11.03|11.13|11.2|11.21|11.4|11.7|11.84|11.67|11.3|11.32|12|11.84|11.7|11.71|11.61|11.15|11.15|10.99|10.88|10.8|10.78|10.85|10.78|||10.94|10.99|11.14|11.11|10.89|10.9|10.91|10.9|10.33|10.8|10.99|11.05|11.09|10.75|11.15|11.36|11.12|11.06|11.04|11.14|11.22|11.29|11.08|11.06|11.02|10.66|10.76|10.7|10.53|10.65|10.71|10.82|10.89|10.29|9.99|9.8||||9.77|9.72|9.51|9.31|9.55|9.65|9.62|9.6|9.7|9.75|9.64|9.66|9.67|9.62|9.91|10.15|10.14|10.09||9.93|9.99|9.87
07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.29|16.2|15.99|16.02|15.02|14.63|14.39|14.13|14.3|14.55|14.76|14.92|14.71|14.55|14.41|15.27|15.48|16.45|16.41|16.07|16.65||||||16.04|16.09|15.92|16.08|17|17.36|16.23|15.36|15.13|15.1|15.56|15.65|15.47|15.15|14.22|13.6|13.31|13.88|13.96|14.58|14.55|14.49|14.21|14.1|14.02|13.85|13.27|13.22||13.41|13.08|13.08|13.42|13.3|13.05|12.98|13.05|13.28|13.47|13.44|13.77|13.69|13.75|13.81|13.8|13.9|14.1|14.15|14.25|13.95|14.21|14.15|14.09|14.11|14.09|14.73|14.34|14.26|14.16|14.07|14.07|13.87|14.06|13.9|13.75|13.77|13.26|13.23|13.29|13.26|12.65|12.65|12.73|12.66|12.17|12.29|11.84|11.4|11.56|11.71|11.76|11.66|11.51|11.47|11.21|11.3|11.51|11.47|11.23|||||||11.12|11.22|11.35|11.39|11.62|12|12.23|12.26|12.63|12.82|12.61|11.81|11.48|11.24|11.43|11.87|12.23|12.35|12.56|12.57|12.43|12.28|11.76|11.58|11.11|11.35|11.63|11.77|12.05|12.13|12.78|12.62|12.16|11.88|12.03|11.85|11.92|12.22|12.04|12.01|11.88|12.03|11.91|11.75|11.85|11.56|11.62|11.73|12.17|12.19|11.56|11.43|11.28|10.87|10.9|11.06|11.2|11.38|11.44|11.21|11.1|11.05|10.85|10.49|10.12|10.28|10.21|10.23|||10.54|10.54|10.36|10.23|10.22|10.36|10.4|10.3|10.32|10.45|10.51|10.46|10.38|10.18|10.23|10.42|10.19|9.8|9.62|9.56|9.6|9.65|9.61|9.76|9.96|9.88|9.51|9.26|9.2|9.36|9.22|9.25|9.37|9.26|9.18|8.93||||9.04|8.85|8.48|9.03|9|9.28|9.15|9.14|9.24|9.38|9.61||9.25|9.03|8.97|8.95|8.8|8.68||8.47|8.19|8.33
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|6.19|6.13|6.27|6.56|6.42|6.17|6.26|6.12|6.38|6.28|6.28|5.95|5.95|5.77|5.7|5.6|5.59|5.52|5.34|5.1|5.01||||||4.93|4.8|4.51|4.58|4.77|4.98|4.97|4.76|4.72|4.77|4.87|5.01|5.02|5.13|5.14|5.06|4.99|4.84|4.71|4.53|4.43|4.55|4.62|4.86|4.91|5.06|5.22|5.22||5.18|5.05|5.1|5.1|5.19|5.19|5.33|5.35|5.45|5.42|5.29|5.44|5.57|5.57|5.55|5.81|5.97|6.23|6.22|5.81|5.87|5.76|5.81|5.79|5.77|5.83|5.95|6.07|6.16|6.26|6.23|6.51|6.25|6.07|5.77|5.75|5.75|5.95|5.92|5.66|5.57|5.4|5.04|4.88|4.88|5.02|4.99|5.02|5.04|5.09|5.09|5.12|5.04|5.06|5.11|5.12|5.11|5.16|5.01|4.92|||||||4.82|4.82|4.81|4.86|4.86|4.99|4.99|5.08|5.07|5.03|5.04|5.05|5.25|5.13|5.31||5.85|5.87|5.72|5.83|5.76|5.75|5.78|5.8|5.76|5.6|5.76|5.65|5.61|5.67|5.71|5.84|5.74|5.59|5.58|5.39|5.43|5.47|5.37|5.53|5.55|5.56|5.45|5.33|5.4|5.15|5.18|5.16|5.25|5.45|5.4|5.3|5.18|5.1|5.1|5.3|5.43|5.45|5.36|5.34|5.22|5.14|5.06|4.95|4.84|4.87|4.92|4.93|||4.99|4.89|4.9|4.96|4.97|5.06|5.01|4.98|4.96|5.05|5.01|5.18|5.08|5.06|4.94|4.8|4.77|4.61|4.52|4.5|4.62|4.68|4.64|4.58|4.7|4.79|4.67|4.66|4.57|4.52|4.6|4.59|4.56|4.41|4.39|4.36||||4.24|4.22|4.08|4.23|4.27|4.36|4.23|4.23|4.28|4.3|4.3|4.33|4.34|4.21|4.28|4.44|4.34|4.31||4.23|4.18|4.17
07246|100510|/equities/eerduosi|SHANGHAICOMP|12.8857|12.8714|13.55|15.0571|15.4714|14.6357|13.55|14.6357|15.9929|14.9071|15.7214|15.4143|14.8929|13.9429|12.3071|12.3571|12.2|12.8|11.2143|9.4286|9.2071||||||8.9071|8.75|7.9|8.15|7.8|7.8714|7.8214|7.7214|7.7857|8.65|8.9286|8.7929|8.7|8.6071|7.6857|7.5929|7.7929|7.65|7.8929|8.4214|8.05|7.8714|7.5429|7.65|7.3929|7.3643|7.4571|7.35||7.4071|7.5|7.4714|7.9|7.6643|7.6571|7.35|7.4143|7.3357|7.0286|6.7786|6.7714|6.8857|6.8143|6.9429|7.45|7.4643|7.7571|8.0929|7.2143|7.2143|7.3071|7.1|7.2286|7.2143|7.15|7.2857|7.5357|7.4571|7.1357|7.05|6.9643|6.8929|6.7714|6.5571|6.5929|6.5857|6.5714|6.5071|6.3714|6.3571|6.3571|6.1357|6|6.0786|6.0786|6.15|6.2143|6.2143|6.3857|6.5357|6.5357|6.6286|6.7214|6.7|6.6714|6.7|6.7143|6.7|6.2571|||||||6.0857|6.05|6.1429|6.2857|6.3429|6.25|6.2143|6.3214|6.2071|6.1786|6.1429|6.1286|6.1857|5.9786|6.0071|6.2143|6.2214|6.2929|6.1857|6.3286|6.4357|6.4643|6.5357|6.4571|6.3|6.3429|6.6143|6.5857|6.8571|7.2214|7.3929|6.8571|6.7786|6.65|6.7786|6.7|6.8714|7.0929|7.1429|7.2357|7.3286|7.7429|7.0929|6.5643|5.9714|5.6786|5.6786|5.5|5.5357|5.5714|5.7429|5.6643|5.4429|5.3571|5.4|5.5571|5.6|5.4643|5.4786|5.5|5.4214|5.45|5.3286|5.1571|5.0643|5.0214|5.0143|5.0071|||5.0286|5.0429|5.0643|5.0714|5.0357|5.0286|4.9714|4.9714|4.9071|4.9857|5.0214|5.05|5.05|5.0143|5.0143|5.0214|5.0357|4.9714|4.95|4.9286|4.9571|4.9|5.3|5.2857|5.3143|5.3071|5.3143|5.2786|5.2643|7.36|7.36|7.39|7.51|7.52|7.49|7.38||||7.35|7.33|7.15|7.44|7.43|7.45|7.42|7.46|7.57|7.61|7.56|7.63|7.52|7.47|7.63|7.58|7.52|7.47||7.4|7.33|7.39
07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.815|0.8071|0.8164|0.8243|0.8486|0.8093|0.7986|0.7829|0.8286|0.7821|0.8479|0.895|0.8979|0.8529|0.8164|0.8286|0.8257|0.8843|0.8057|0.7643|0.76||||||0.755|0.7343|0.7079|0.7071|0.6971|0.7014|0.6964|0.7107|0.7029|0.7321|0.7493|0.7429|0.7429|0.7429|0.7193|0.7186|0.7186|0.7164|0.7164|0.7221|0.7236|0.715|0.7129|0.7071|0.705|0.7|0.6964|0.6936||0.69|0.6871|0.6871|0.7129|0.7|0.7057|0.6879|0.6971|0.7|0.6786|0.6693|0.6686|0.66|0.66|0.6729|0.6893|0.6829|0.6893|0.7121|0.6807|0.6821|0.6757|0.6379|0.6543|0.6871|0.6729|0.6714|0.6964|0.6971|0.6786|0.6693|0.6643|0.6629|0.6679|0.6621|0.6621|0.65|0.65|0.6457|0.6393|0.6371|0.6357|0.62|0.615|0.6064|0.6086|0.6107|0.6107|0.6086|0.6221|0.6264|0.6279|0.635|0.6407|0.6321|0.6429|0.6429|0.6436|0.6357|0.6186|||||||0.6157|0.61|0.5986|0.5936|0.5921|0.5907|0.5871|0.5971|0.59|0.5979|0.5986|0.5993|0.6071|0.6043|0.6014|0.6014|0.6057|0.6107|0.615|0.6221|0.6264|0.6221|0.6221|0.625|0.6229|0.6293|0.6443|0.6429|0.6543|0.6543|0.65|0.6379|0.6336|0.6243|0.6236|0.6214|0.6293|0.635|0.6414|0.6286|0.6214|0.6421|0.6329|0.615|0.5979|0.5786|0.5721|0.5793|0.5786|0.5907|0.5929|0.59|0.5757|0.5729|0.5721|0.5836|0.5871|0.5764|0.5729|0.5721|0.5707|0.5729|0.5571|0.5464|0.5314|0.5193|0.5214|0.5086|||0.505|0.5079|0.5236|0.5293|0.5279|0.5221|0.5229|0.5229|0.5129|0.515|0.5157|0.5157|0.5071|0.5036|0.4929|0.4836|0.475|0.4614|0.465|0.5071|0.4893|0.4864|0.5086|0.5171|0.5243|0.5236|0.5336|0.515|0.715|0.709|0.705|0.7|0.774|0.787|0.784|0.77||||0.762|0.763|0.76|0.771|0.775|0.804|0.808|0.808|0.801|0.809|0.808|0.8|0.795|0.796|0.808|0.81|0.81|0.8||0.8|0.783|0.787
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|102.12|101.3|102.18|102.29|105.01|106.03|106|110.53|117.1|119.15|121|121.6|122.8|123.89|126|135.02|135.08|133.46|134|133.52|134||||||130|122.32|116.59|116.05|123.89|126.16|127.22|129.07|132.18|138.09|133|132.41|129|133.5|136.5|137|138.18|136.03|139.2|132.89|132.21|133.33|132.2|133.56|135|145.16|147.16|146.61||146.07|144.02|145.06|144|148.48|150.28|150.38|156.24|158.13|157.51|155|157.51|157.65|157.01|147|142.28|145.02|150.08|150.5|151.01|149.09|152.66|154.15|151.4|149|153|158.2|160.84|158.08|163.51|164.91|164.03|163|165.58|162|164|167.7|174.62|181.2|176|177|174.22|172.02|171.06|176|173.03|176.9|172.52|166.25|170.01|168.61|170.52|170.53|170.73|172.25|174.04|175.5|182.27|181.32|180|||||||175.62|167.67|167|175.02|180.2|179|178|178|176.45|167.01|165.51|162.3|162.98|161.5|162.19|162.53|166|170.34|170|174.19|173.11|174.35|171.61|166.29|161|164|174|175.09|176.48|174.04|175.71|184|188.28|185.81|181.84|179.77|182.11|180.88|187|191.6|188.88|185.68|185.63|175.8|170.42|163.23|162.09|162.6|169.04|175.13|180.34|175.2|168.98|176.3|183.6|213|222.22|221.88|236.31|228.47|222.71|226.19|204.99|202.25|201|199|200.5|199.01|||190.09|186|189.68|181.51|179.23|178.25|180.01|179.35|186.1|179.9|177.6|180.38|181.13|180.82|180|184.04|180.88|173.91|172.25|171.18|171.52|172|171|178|183.5|197.1|195.06|195|201|198|199|197.01|200.28|205.9|200|187||||177.3|174.05|167|198.5|208.05|207.37|206.38|209.02|215|206.58|201.06|203.6|200.01|195.02|198.98|212.59|215.22|219.01||215.4|194.01|187
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|11.8429|12.4357|12.0571|12.6857|12.4857|12.0143|11.9429|11.5|12.4214|12.2714|12.1786|12.0929|11.9286|11.9|11.25|11.6714|11.6857|11.7214|11.9929|11.7357|11.6143||||||11.5143|11.2|11.0429|11.1857|10.9643|11.1143|11.4429|11.1571|10.9714|10.5143|10.5357|10.9429|11.0214|10.7857|10.75|10.5429|10.1143|10.0786|9.9857|9.9|9.9071|10.0714|9.7143|9.8214|9.9143|10.3429|10.5071|10.5929||10.5357|9.8571|9.7857|9.6429|9.8|9.85|9.9071|9.9714|10.0429|10.3|10.5|10.4|10.0857|9.9429|10.0071|10.1143|10.1714|10.2714|10.2714|10.5214|10.6071|10.7286|10.6786|10.65|10.6786|10.7|10.9714|11.1429|10.8643|10.7643|10.7857|10.1786|10.0143|10.0857|9.8571|10|10.25|10.3|10.4286|10.3643|10.2929|10.2214|10.4071|10.25|10.3571|10.1929|10.2071|10.2286|10.15|10.2929|10.4|10.5786|10.6571|10.5643|10.8214|11.15|11.4286|11.5286|11.4286|11.3857|||||||11.1571|11.1786|11.1429|11.4143|11.6143|11.7714|11.5|11.5071|11.3929|11.2786|11.2571|11.2857|11.4786|11.6429|11.7214|12.1214|12.0786|12.9214|13.7714|13.7714|13.75|13.0786|12.7857|12.5714|11.5643|11.2571|11.4|11.6857|11.4571|11.1071|11.0929|11.0071|10.6857|10.4857|10.3571|10.2214|10.6286|10.8|10.8929|10.6429|10.4429|10.2857|10.4214|9.5857|9.7714|9.5571|9.6571|9.1857|9.1071|9.6286|9.9286|9.8143|9.3214|8.5071|8.7214|8.5714|8.8786|8.4071|8.3214|8.0071|7.7286|7.6571|7.4643|7.4071|7.2357|7.0429|6.9786|6.8571|||6.9643|7.0071|6.9571|6.9429|6.8714|6.8643|6.7571|6.7429|6.5714|6.7143|6.7|6.7714|6.8|6.75|6.7143|6.6929|6.6071|6.4571|6.4429|6.4286|6.5929|6.5214|6.4643|6.4357|6.6714|6.65|6.7143|6.6643|6.7071|6.7214|6.7214|6.75|6.7357|6.8571|6.8571|6.7357||||6.75|6.6571|6.6857|7.0714|7.3786|7.2714|7.1929|7.1429|7.2214|7.0786|6.7571|6.9714|6.9357|6.7929|6.8643|6.9643|6.9286|6.9214||6.8071|6.7429|6.75
07250|100764|/equities/sh-jiabao|SHANGHAICOMP|3.26|3.29|3.26|3.23|3.16|3.1|3.1|3.13|3.26|3.23|3.24|3.22|3.23|3.26|3.26|3.28|3.25|3.22|3.25|3.14|3.09||||||3.05|3.03|3.04|3.03|3|3.1|3.11|3.11|3.06|3.09|3.12|3.12|3.12|3.19|3.27|3.29|3.21|3.22|3.17|3.05|3.05|3.1|3.11|3.08|3.14|3.32|3.3|3.33||3.34|3.3|3.36|3.32|3.3|3.33|3.4|3.43|3.49|3.5|3.44|3.51|3.5|3.55|3.51|3.58|3.61|3.73|3.75|3.78|3.85|3.82|3.8|3.84|3.8|3.74|3.75|3.72|3.65|3.64|3.66|3.67|3.63|3.56|3.54|3.56|3.58|3.67|3.66|3.63|3.62|3.62|3.6|3.56|3.54|3.49|3.52|3.55|3.57|3.65|3.69|3.72|3.72|3.75|3.75|3.76|3.79|3.85|3.83|3.8|||||||3.78|3.8|3.8|3.81|3.9|3.96|3.97|4.06|3.99|3.98|3.94|3.93|3.94|3.95|4.06|4.09|4.04|4.03|4.02|4.08|4.16|4.15|4.19|4.16|4.15|4.16|4.24|4.27|4.32|4.34|4.45|4.51|4.26|4.18|4.18|4.2|4.4|4.4|4.34|4.28|4.21|4.25|4.18|4.12|4.13|4.08|4.06|4|4.03|4.23|4.38|4.4|4.24|4.2|4.31|4.62|4.77|4.56|4.54|4.53|4.42|4.45|4.43|4.16|4.06|3.91|3.87|3.84|||3.88|3.89|3.97|3.97|3.97|3.88|3.88|3.82|3.77|3.88|3.93|3.94|3.97|3.96|3.98|4.04|3.78|3.71|3.7|3.73|3.76|3.74|3.71|3.73|3.94|4|4.01|3.9|4.04|4.02|4.04|4.1|4.06|4.13|4.47|4.97||||4.07|3.74|3.59|3.5|3.48|3.56|3.53|3.58|3.69|3.71|3.65|3.72|3.75|3.72|3.71|3.74|3.66|3.62||3.57|3.55|3.58
07251|101115|/equities/everbright|SHANGHAICOMP|16.86|16.55|16.42|16.8|16.56|16.58|16.66|17.18|16.98|15.51|15.4|15.09|15.05|15.26|15.29|15.67|15.63|15.71|15.9|15.98|16||||||15.66|15.33|14.81|14.94|15.47|16.21|16.1|16.17|16.3|16.26|16.6|16.5|17.1|17.33|17.39|17.41|17.67|17.63|17.65|17.8|18.3|17.26|17.58|18.16|18.11|18.11|18.08|18.1||17.7|17.2|17.1|16.85|16.73|17.02|17.19|17.44|18.21|17.95|17.65|18|17.95|18.03|18|18.1|18.34|18.73|18.9|19.11|19.36|19.55|18.92|19.01|18.54|18.42|18.57|18.98|19.05|18.85|18.36|18.55|18.05|18.25|18.26|18.41|18.58|19.02|18.88|18.7|18.62|18.26|17.9|17.64|17.97|18.21|18.46|18.41|19.11|21.2|21.65|21.71|21.65|22.15|22.5|22.3|22.2|22.09|22.04|21.96|||||||21.8|22.31|22.12|21.95|21.88|22.16|22.22|22.58|21.1|21.1|21.58|21.78|21.58|21.34|22.06|22.14|22.53|23.17|22.88|22.73|21.88|21.69|21.92|21.93|21.39|21.2|21.53|21.7|21.67|21.69|22.23|22.94|22.52|21.64|21.34|21.01|21.91|21.44|22.18|23.01|23.38|23.8|23.65|22.96|23.18|22.88|22.29|22.13|23.46|24.13|24.53|24.05|23.81|24.85|26.8|28.24|27.88|27.11|28|26.31|24.5|24.49|22.6|18.93|16.95|15.81|14.46|14.35|||14.25|13.38|12.19|11.01|10.85|10.87|10.88|10.84|10.81|10.94|11.02|11.09|11.08|11.01|11.05|11.12|11.22|11.12|10.85|10.81|10.74|10.83|10.78|10.9|11.08|11.06|11.06|10.97|11.04|11.03|11.13|11.09|11.18|11.2|11.13|10.95||||11|10.72|10.57|10.69|10.69|10.92|10.89|10.92|11.14|11.17|11.13|11.2|11.23|11.13|11.08|11.07|10.99|11||10.89|10.82|10.89
07252|100674|/equities/fangda|SHANGHAICOMP|9.17|8.55|8.52|8.84|8.91|8.89|8.25|8.51|8.85|8.36|8.69|8.46|8.21|7.75|7.65|7.4|7.41|7.13|7.06|6.7|6.6||||||6.4|6.26|6.15|6.21|6.32|6.73|7.07|7.06|7.4|8.09|8.47|8.48|8.04|7.49|7.62|7.41|7.35|7.3|6.88|7.01|6.96|6.9|6.88|7.14|6.9|6.92|7.01|7.06||6.98|6.55|6.62|6.81|6.74|6.81|6.59|6.6|6.68|6.5|6.26|6.25|6.36|6.51|6.55|6.66|6.69|6.69|6.62|6.54|6.6|6.56|6.52|6.6|6.5|6.71|6.9|6.91|6.77|6.69|6.68|6.63|6.71|6.67|6.52|6.56|6.43|6.43|6.4|6.31|6.34|6.33|6.16|6.09|6.2|6.13|6.06|6.06|6.06|6.1|6.06|6.09|6.12|6.18|6.16|6.19|6.21|6.27|6.26|6.16|||||||6.08|6.12|6.11|6.17|6.19|6.34|6.33|6.45|6.41|6.26|6.32|6.41|6.39|6.34|6.36|6.45|6.49|6.48|6.35|6.51|6.55|6.64|6.66|6.61|6.64|6.65|6.84|6.88|6.88|6.9|7.01|7.13|7|6.91|6.98|6.82|7.01|6.84|6.86|7.07|7.03|7.08|6.86|6.74|6.78|6.66|6.66|6.52|6.6|6.73|6.99|6.97|6.82|6.67|6.76|7.18|7.42|7.2|7.2|7.3|7.17|7.11|6.83|6.52|6.36|6.27|6.25|6.24|||6.45|6.47|6.49|6.53|6.5|6.47|6.33|6.22|6.11|6.34|6.41|6.44|6.44|6.43|6.67|6.5357|6.5929|6.6643|6.6071|6.3857|6|5.9857|5.9643|6.1429|6.05|5.9786|6.1857|6.1786|6.1786|6.2286|6.0714|5.9286|6.1143|6.1143|6.0714|5.8714||||5.8143|5.7786|5.7286|6.05|6.2071|6.3929|6.3786|6.3929|6.4643|6.4786|6.4143|6.4571|6.4643|6.4143|6.4571|6.6643|6.5857|6.6071||6.5571|6.3929|6.4071
07253|100669|/equities/fangda-steel|SHANGHAICOMP|8.92|8.27|7.71|7.96|7.96|7.68|7.72|7.4|7.81|7.7|8.15|7.46|7.12|7.2|7.16|7.54|7.34|7.33|7.56|7.16|6.77||||||6.5|6.59|6.5|6.52|6.64|6.78|6.47|6.36|6.3|6.54|6.71|6.7|6.9|7.03|7.13|6.91|6.81|6.91|6.92|6.9|6.84|6.66|6.69|6.91|6.95|6.93|6.8|6.76||6.88|6.65|6.64|6.65|6.57|6.63|6.59|6.58|6.83|6.79|6.45|6.32|6.29|6.26|6.38|6.7|6.72|6.89|6.97|7.02|7.07|7.13|7.22|7.32|7.66|7.65|7.8|7.72|7.67|7.3|7.2|7.38|7.34|7.13|7.11|6.91|6.97|6.88|6.8|6.48|6.33|6.2|6.2|6.04|6.03|5.88|5.69|5.46|5.41|5.43|5.51|5.49|5.52|5.51|5.44|5.41|5.41|5.44|5.49|5.45|||||||5.38|5.38|5.37|5.48|5.5|5.56|5.55|5.62|5.59|5.58|5.58|5.58|5.59|5.61|5.71|5.67|5.58|5.62|5.58|5.62|5.62|5.66|5.65|5.57|5.51|5.5|5.6|5.62|5.62|5.65|5.71|5.76|5.67|5.61|5.56|5.48|5.58|5.6|5.61|5.66|5.68|5.75|5.7|5.58|5.62|5.51|5.56|5.5|5.53|5.67|5.83|5.82|5.58|5.5|5.64|5.89|6|6.07|6.12|6.02|5.69|5.7|5.46|5.33|5.19|5.16|5.18|5.15|||5.23|5.26|5.29|5.36|5.35|5.23|5.11|5.08|5.09|5.16|5.16|5.2|5.21|5.24|5.25|5.2|5.1|5.09|5.08|5.13|5.08|5.09|5.05|5.09|5.17|5.14|5.2|5.1|5.09|5.06|5|5.1|5.22|5.26|5.13|5.1||||5.09|5.01|4.96|5.17|5.24|5.3|5.32|5.31|5.38|5.4|5.42|5.47|5.45|5.32|5.47|5.54|5.4832|5.4228||5.349|5.396|5.3758
07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.72|3.74|3.67|3.65|3.54|3.56|3.59|3.67|3.72|3.69|3.68|3.67|3.7|3.39|3.36|3.38|3.38|3.38|3.34|3.21|3.17||||||3.11|3.07|3.04|3.08|3.13|3.24|3.13|3.16|3.51|3.6|3.42|3.1|3.06|3.34|3.4|3.41|3.42|3.37|3.32|3.28|3.34|3.46|3.48|3.46|3.54|3.63|3.77|3.85||3.86|3.55|3.62|3.58|3.43|3.51|3.56|3.59|3.44|3.45|3.41|3.63|3.7|3.66|3.67|3.76|3.81|3.84|3.86|3.89|3.89|3.89|3.9|3.89|3.88|3.86|3.95|4.01|3.97|3.97|3.98|4.01|4.02|3.98|4.03|3.96|3.97|3.99|4.02|3.87|3.89|3.88|3.84|3.81|3.87|3.95|3.92|3.94|3.93|3.96|3.94|3.96|3.97|4|4.01|4.04|4.05|4.06|4.05|3.96|||||||3.92|3.93|3.92|3.98|3.99|4.03|4.02|4.06|4.04|4.03|4.03|4.04|4.06|4.03|4.11|4.21|4.11|4.13|4.13|4.18|4.14|4.11|4.14|4.1|4.12|4.07|4.03|4.03|4.06|4.04|4.05|4.09|4.1|4.07|4.06|3.99|4.02|4.02|4.01|4.05|4.09|4.13|4.08|4.03|4.05|4|4.02|3.97|4.02|4.1|4.23|4.25|4.22|4.13|4.13|4.24|4.28|4.22|4.22|4.21|4.15|4.19|4.09|4.04|3.98|3.97|3.98|3.96|||3.98|3.95|4.01|4|4.02|4.02|4.05|4.02|3.92|4.01|4|4.07|4.08|4.1|4.16|4.08|4.08|4|3.9|3.97|4.03|4.03|4.02|4.04|4.04|4.13|4.17|4.14|4.2|4.22|4.21|4.2|4.27|4.26|4.27|4.18||||4.18|4.19|4.12|4.45|4.46|4.56|4.58|4.28|4.24|4.26|4.21|4.25|4.2|4.17|4.23|4.3|4.25|4.25||4.21|4.2|4.2
07255|101109|/equities/fengfan-power|SHANGHAICOMP|4.54|4.59|4.5|4.42|4.3|4.23|4.25|4.24|4.44|4.42|4.46|4.38|4.31|4.24|4.17|4.21|4.21|4.24|4.26|4.12|4.06||||||4.01|4|3.97|3.96|3.94|4.36|4.39|4.37|4.38|4.36|4.4|4.38|4.42|4.41|4.46|4.46|4.47|4.43|4.41|4.36|4.36|4.42|4.4|4.48|4.38|4.5|4.62|4.71||4.75|4.68|4.67|4.77|4.68|4.59|4.44|4.43|4.4|4.4|4.35|4.38|4.43|4.37|4.45|4.45|4.5|4.65|4.63|4.64|4.63|4.6|4.57|4.6|4.56|4.65|4.63|4.57|4.52|4.47|4.44|4.47|4.44|4.46|4.37|4.36|4.52|4.52|4.49|4.46|4.48|4.44|4.41|4.36|4.52|4.86|4.92|4.98|4.96|5|4.99|5.03|5.01|5.07|5.07|5.12|5.13|5.21|5.1|5.03|||||||4.97|5.02|5|5.2||5.54|5.49|5.58|5.54|5.45|5.38|5.37|5.37|5.29|5.38|5.75|5.77|5.67|5.53|5.67|5.63|5.64|5.71|5.66|5.58|5.65|5.68|5.68|5.8|5.76|5.68|5.74|5.7|5.58|5.57|5.47|5.56|5.55|5.58|5.6|5.61|5.67|5.62|5.53|5.52|5.41|5.43|5.41|5.52|5.54|5.61|5.66|5.42|5.35|5.36|5.65|5.79|5.67|5.65|5.76|5.52|5.46|5.42|5.27|5.17|5.17|5.22|5.12|||5.21|5.28|5.32|5.24|5.21|5.26|5.23|5.17|5.16|5.26|5.42|5.51|5.66|5.13|5.14|5.14|5.11|5|4.97|4.96|5.04|5.04|5|4.98|5.21|5.24|5.25|5.24|5.3|5.3|5.29|5.26|5.39|5.41|5.37|5.22||||5.2|5.08|5.16|5.7|5.7|5.73|5.7|5.68|5.71|5.85|5.75|5.81|5.6|5.57|5.59|5.75|5.69|5.68||5.58|5.55|5.56
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|18.61|18.58|18.11|18|18.41|18.31|18.48|18.58|19.17|18.92|19.04|19.28|19.34|19.1|18.91|19.27|19.29|19.38|19.53|19.11|18.86||||||18.37|18.11|18.14|18.05|17.9|18.82|18.72|19.09|19.94|20.91|21.05|21.05|20.86|22.7|23.65|23.92|23.98|24.22|24.41|24.81|24.48|24.05|24.13|23.56|23.36|23.94|24.26|23.52||23.62|23.2|21.93|21.7|22|22.13|22.41|22.8|23.18|23.3|23.06|23.21|23.22|23.2|23.03|23.56|23.75|24.31|24.18|24.93|25.13|24.92|24.86|24.74|24.83|25.1|25.21|25.25|25.27|25.33|25.01|24.95|24.72|24.62|24.59|25.13|25.16|25.71|25.78|25.63|23.78|23.39|22.91|22.82|23.57|23.8|23.7|23.91|24.03|24.42|24.36|24.53|24.36|24.55|24.2|24.43|24.64|24.75|24.45|24|||||||23.68|23.67|23.59|23.65|23.82|24.4|24.46|24.75|24.16|23.9|24.02|24.13|23.96|23.37|23.4|23.76|24.11|24.93|25.1|25.62|26.2|26.2|26|25.7|25.61|25.95|26.75|26.95|27.25|27.22|27.5|28.11|27.77|27.44|27.6|27.08|27.45|27.41|27.6|28.03|28.44|28.48|28.39|28.15|28.25|28.08|28.07|27.59|27.85|28.57|29.55|29.3|28.75|28.4|28.94|30.8|31.91|32.42|32.85|32.67|31.72|31.62|30.31|29.64|28.6|28.6|28.76|28.3|||29.02|29.03|29.55|29.83|29.11|29.04|28.8|28.26|28.03|28.9|28.95|29.16|29.9|29.74|29.69|28.95|28.8|28.1|27.74|27.49|28.33|28.84|28.95|31.65|32.2|32.65|32.57|31.97|34.83|34.91|35.42|35.22|35.55|33.22|32.89|31.3||||30.54|30.08|30.2|31.05|30.95|31.79|31.82|31.65|32.32|32.29|31.31|31.95|31.88|31.07|31.88|33.76|33.33|33.18||32.54|32.35|32
07257|101035|/equities/first-tractor|SHANGHAICOMP|13.1|12.87|12.96|12.5|12.6|12.47|12.71|14.12|14.36|13.44|13.57|12.36|11.56|10.51|9.6|9.01|9.02|9.26|9.32|8.12|8||||||7.84|7.68|7.4|7.56|7.86|8.7|8.66|8.74|9.21|9.52|9.2|9.22|9.46|9.92|9.92|9.82|9.9|9.85|9.63|9.59|9.75|10.03|9.94|10.5|11.13|11.6|11.8|11.82||11.85|12.22|12.05|11.77|11.14|11.21|10.63|10.98|10.92|10.71|10.68|10.91|10.98|10.73|10.83|10.88|10.84|11.21|11.15|11.24|10.97|10.92|10.92|10.9|10.83|10.78|10.91|11.16|10.89|10.93|10.88|10.94|10.8|11|10.58|11.08|11.16|11.15|11.42|11.3|11.26|11.02|10.89|10.83|11.4|12.2|12.2|12.16|11.7|12.16|12.08|11.62|11.32|11.46|11.16|11.4|11.45|11.51|11.53|11.25|||||||10.77|10.57|10.49|10.64|11.01|10.96|10.92|11.08|10.82|10.94|11.03|11.19|11.11|10.72|10.76|10.95|11.05|11.54|11.61|12.18|12.39|12.32|12.3|12.21|12.06|12.27|12.67|12.23|12.2|12.4|12.81|12.95|12.55|12.62|12.36|12.2|12.8|12.68|12.64|13.03|13.14|13.56|13.6|13.44|13.55|13.21|13.12|12.89|12.37|11.49|10.61|10.26|10.2|9.94|10.18|11|10.75|9.95|10.17|10.15|9.88|9.85|9.68|9.12|9.03|9.07|9.07|8.6|||8.68|8.98|8.92|8.93|9.02|9.02|8.86|8.86|8.68|8.91|9.01|8.79|8.96|9.22|9.18|9.45|9.76|9.78|9.62|9.67|10.16|9.95|9.71|10.07|9.86|9.95|10.2|9.52|9.28|9.25|9.2|9.2|8.54|7.62|7.21|6.91||||7.03|7.01|7.18|6.92|6.71|6.45|6.11|6|5.98|6.04|6.11|6.17|6.08|6.26|6.17|6.43|6.49|6.23||6.1|6.01|6.21
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|27.23|26.63|26.84|26.87|27.15|27.04|26.81|25.8|27.72|29.31|30.5|31.81|32.4|32.51|32|32.36|32.55|34.05|35.1|34.79|36.65||||||36.2|35.21|31.66|34.83|34.47|35|35.27|34.25|33.86|36.53|36.8|38.17|39.01|40.41|37.88|36.36|36.44|36.66|35.95|36.81|38.36|40|39.96|42.51|43.5|42.88|42.98|40.01||39.9|35.73|35.19|38.22|37.07|37.4|36.06|35.27|34.08|31.33|30.45|33.58|33.46|32.88|31.85|31.21|31.44|31.11|30.88|31.88|34.18|34.35|34.19|33.5|34.51|33.81|34.79|35.45|35.68|34.39|33.86|33.78|33.05|35.78|36.38|37|36.38|35.71|36.8|38.25|39.35|38|40.72|41.18|38.5|35.51|35.87|33.71|32.38|32|31.23|31.71|32.39|34.83|36.8|35.66|36.53|35.88|36.2|32.91|||||||27.13|26.08|25.42|24.66|25|24.56|24.32|25.27|24.9|24.43|23.45|22.35|22.19|19.51|19.79|20.58|22.01|22.97|23.14|23.91|23.86|23.91|23.09|22.52|21.9|21.7|22.86|22.11|22.42|22.2|23.1|24.05|23.58|23.45|23.46|23.2|25.11|24.65|24.24|25.48|23.76|23.1|22.4|22.06|21.74|20.82|21.12|21.2|20.8|21.51|21.5|21.1|20.09|18.91|19.11|19.68|20.53|21.45|20.18|20.45|19.9|19.72|19.57|18.86|19.35|18.58|17.33|17.01|||15.73|14.9|14.94|14.89|14.92|14.8|14.86|14.88|14.72|14.7|14.6|14.16|13.79|13.5|13.48|13.38|13.36|12.95|12.74|12.71|12.8|13.11|12.92|13.24|12.51|12.5|12.6|12.13|12.34|12.47|12.6|12.65|12.75|12.82|12.86|12.74||||12.6|12.06|11.08|11.59|11.55|11.69|11.3|11.3|11.76|11.54|11.23|11.01|10.74|10.61||10.96|10.86|||10.77|10.3|10.15
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5|5.04|4.86|4.87|4.87|4.69|4.79|4.82|5.03|5.2|5.34|5.32|5.28|5.18|4.85|5.3|5.23|5.2|5.07|4.79|4.73||||||4.68|4.66|4.78|4.74|4.74|4.94|4.79|4.75|4.75|4.86|4.77|4.8|4.99|5.23|5.35|5.11|4.98|4.79|4.56|4.34|4.47|4.63|4.68|4.68|4.78|5.11|5.32|5.31||5.3|5.33|5.33|5.45|5.5|5.5|5.56|5.49|5.51|5.74|6.28|6.29|6.35|6.32|6.38|6.46|6.45|6.5|6.62|6.4|6.46|6.52|6.55|6.55|6.31|6.28|6.47|6.46|6.46|6.42|6.46|6.52|6.53|6.42|6.55|6.83|6.75|6.38||||||6.38|7.05|7.08|7.11|7.05|7.14|7.15|7.13|7.24|7.26|7.31|7.06|7.09|7.09|7.1|7.2|7.17|||||||7|7.04|7.02|7|6.82|7.29|7.24|7.32|7.34|7.34|7.33|7.4|7.44|7.5|7.68|7.96|8.1|8.26|8.08|8|8.02|7.97|7.98|7.87|7.96|8.2|8.38|8.02|7.52|7.35|7.41|7.45|7.25|7.23|7.25|7.15|7.17|7.15|7.22|7.37|7.43|7.55|7.43|7.31|7.33|7.22|7.44|7.37|7.27|7.7|6.93|6.83|6.87|6.67|6.56|7.19|7.3|6.71|6.68|6.6|6.45|6.45|6.33|6.32|6.27|6.27|6.2|6.16|||6.16|6.2|6.21|6.24|6.42|6.33|6.44|6.63|6.51|6.59|6.56|6.65|6.71|6.73|6.69|6.7|6.7|6.71|6.72|6.67|6.61|6.36|6.26|6.22|6.22|6.19|6.25|6.23|6.05|6.05|6.06|6.06|6.12|6.15|6.1|6.12||||6.02|5.96|5.95|6.21|6.26|6.51|6.42|6.3|6.22|6.21|6.2|6.23|6.11|6.13|6.14|6.32|6.18|6.06||6|5.98|5.95
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|8.25|8.39|8.44|8.43|8.39|7.92|8|7.98|8.35|8.32|8.39|8.28|8.33|8.34|8.25|8.3|7.56|8.36|8.41|7.96|7.7||||||7.27|7.22|7.15|7.28|7.26|7.59|7.71|7.7|7.65|8|8.27|8.3|8.39|9.3|9.28|9.22|8.96|8.35|9.14|9|9.1|9.17|9.16|9.62|9.75|10.05|9.92|10.06||10.1|10.06|9.81|9.96|9.74|9.74|10.16|10.41|10.76|10.87|10.61|10.4|11.16|11.26|11.41|11.25|11.19|11.68|11.32|11.3|11.27|11.28|11.28|11.21|10.76|10.47|10.44|10.56|10.69|10.83|10.38|10.58|10.31|10.19|10.47|10.05|9.9|9.85|9.93|9.9|10.12|9.97|10.06|10.08|9.95|9.77|9.74|9.5|9.61|9.44|9.24|9.38|9.37|9.5|9.57|9.71|9.9|9.93|10.09|9.6|||||||9.37|9.33|9.38|9.5|9.63|9.86|9.73|10|10|10.05|9.93|9.94|9.62|9.4|9.46|9.96|10.09|10.2|10.61|11.13|11.31|11.84|12.36|12|11.78|11.7|11.75|10.97|11.77|11.77|11.58|11.55|11.4|11.19|11.1|10.2|10.82|10.41|10.79|11.26|11.02|11.39|12.02|11.69|11.26|10.78|11.29|12.4|11.08|8.93|8.9|8.55|8.42|9.3|9.55|9.39|8.54|7.76|||||||6.3|6.39|6.17|6.14|||6.22|6.34|6.3|6.32|6.39|6.42|6.45|6.53|6.79|7.32|6.24|6.2|6.4|6.42|6.5643|6.6786|6.7|6.65|6.6786|6.6071|6.5786|6.5286|6.3571|6.35|6.3643|6.3357|6.3143|6.2429|6.25|6.25|6.3571|6.3143|6.4|6.3786|6.3214|6.1429||||6.2357|6.2143|6.0714|6.4|6.4786|6.4929|6.55|6.4357|6.3|6.4571|5.8643|5.9286|5.8857|5.8571|5.9429|6.0357|5.8786|5.8357||5.7714|5.7429|5.7143
07261|100994|/equities/fortune-ng|SHANGHAICOMP|5.5|5.45|5.46|5.38|5.28|5.26|5.28|5.11|5.24|5.22|5.18|5.13|5.13|5.18|5.1|5.16|5.22|5.25|5.34|5.11|5.08||||||5.03|4.98|4.8|4.93|4.88|4.69|4.68|4.7|4.73|4.93|4.96|5.04|5.05|5.3|5.38|5.4|5.51|5.45|5.36|5.3|5.33|5.4|5.38|5.69|5.77|5.92|5.92|5.65||5.61|5.59|5.68|5.63|5.67|5.7|6|6.04|6.23|6.27|6.41|6.49|6.41|6.23|6.08|6.09|6.17|6.14|5.91|5.98|5.95|5.89|5.82|5.85|5.69|5.64|5.65|5.72|5.67|5.71|5.69|5.72|5.69|5.62|5.54|5.53|5.58|5.62|5.59|5.57|5.62|5.59|5.3|5.3|5.35|5.41|5.29|5.7|5.74|5.86|5.96|6.06|6.13|6.14|6.18|6.18|6.23|6.28|6.27|6.17|||||||6.13|6.21|6.25|6.27|6.41|6.51|6.52|6.58|6.54|6.5|6.54|6.56|6.58|6.51|6.57|6.74|6.73|6.8|6.96|7.09|7.26|7.18|7.3|7.28|7.3|7.66|7.65|7.66|7.73|7.71|7.65|7.46|7.35|7.27|7.22|7.13|7.31|7.26|7.34|7.3|7.26|7.39|7.32|7.21|7.17|6.96|6.95|6.88|6.9|7|7.16|7.2|7.17|7.12|7.2|7.6|7.43|6.99|7|7.08|6.85|6.84|6.75|6.59|6.49|6.44|6.5|6.43|||6.45|6.55|6.6|6.6|6.57|6.57|6.52|6.53|6.4|6.7|6.69|6.67|6.68|6.76|6.64|6.6|6.65|6.53|6.45|6.43|6.54|6.48|6.45|6.55|6.74|6.77|6.9|6.8|6.95|6.94|6.91|6.78|6.85|6.9|6.85|6.73||||6.75|6.66|6.6|7.27|7.24|7.54|7.34|7.35|7.44|7.41|7.42|7.51|7.54|7.52|7.79|8|8.08|7.95||7.95|7.92|8.21
07262|101127|/equities/founder-securi|SHANGHAICOMP|8.44|8.35|8.34|8.35|8.36|8.43|8.35|8.22|8.44|8.4|8.45|8.43|8.43|8.36|8.6|8.64|8.62|8.68|8.72|8.52|8.5||||||8.36|8.05|8.32|8.6|8.58|8.54|8.41|9.22|9.3|8.88|8.76|8.69|8.7|8.69|8.79|8.84|8.86|8.88|8.78|8.86|9.06|9.27|9.44|9.4|9.58|9.75|10.2|11.08||10.05|8.78|8.5|8.45|8.28|8.3|8.37|8.36|8.65|8.65|8.5|8.49|8.46|8.43|8.62|8.61|8.67|8.89|8.93|9.08|9.22|9.14|8.93|9.02|8.88|8.88|8.98|9.12|9.02|8.95|8.78|8.91|8.83|8.83|8.75|8.84|8.93|9.12|9.27|9.06|9.02|8.87|9.11|8.96|9.29|9.03|8.85|8.55|8.54|8.7|8.32|8.29|8.24|8.3|8.48|8.51|8.52|8.63|8.55|8.45|||||||8.37|8.45|8.32|8.28|8.23|8.42|8.35|8.44|8.14|8.14|8.19|8.18|8.15|8.12|8.22|8.54|8.52|8.51|8.59|8.73|8.77|8.66|8.76|8.6|8.56|8.55|8.84|8.88|8.8|8.8|8.98|9.12|8.88|8.59|8.56|8.46|8.68|8.79|8.81|8.86|8.84|8.73|8.65|8.45|8.46|8.22|8.26|8.18|8.24|8.56|8.7|9.02|8.8|8.05|8.34|8.59|8.85|8.82|8.71|8.79|8.45|8.35|8.26|7.55|7.16|7.05|6.93|6.91|||7.11|7.08|7.03|6.9|6.88|6.85|6.87|6.85|6.84|6.95|6.97|6.99|7|6.98|6.98|7.01|7.09|7.05|6.92|6.9|6.89|6.93|6.86|6.9|7|7.04|7.07|7.07|7.11|7.1|7.14|7.12|7.15|7.12|7.1|6.99||||7.03|6.94|6.85|6.98|7.02|7.08|7.12|7.13|7.26|7.05|7.02|7.07|7|6.95|7.08|7.24|7.18|7.18||7.11|7.06|7.1
07263|100741|/equities/founder-tech|SHANGHAICOMP|3.43|3.42|3.41|3.38|3.37|3.39|3.4|3.41|3.48|3.45|3.45|3.48|3.48|3.5|3.47|3.52|3.55|3.57|3.56|3.43|3.41||||||3.37|3.39|3.39|3.48|3.48|3.49|3.55|3.72|3.4|3.48|3.53|3.48|3.6|3.75|3.85|3.83|3.89|3.95|3.91|3.9|3.73|3.75|3.78|3.83|3.8|3.81|3.87|3.9||3.93|3.86|3.9|3.95|3.75|3.73|3.79|3.87|3.92|3.92|3.87|3.98|4.03|4.07|4.2|4.37|4.41|4.39|4.43|4.4|4.28|4.01|4|3.98|4.01|3.99|4|4.08|4.1|4.1|4|4.03|4.01|3.96|3.99|3.91|4.03|4.09|3.91|3.85|3.78|3.77|3.76|3.79|4.08|4.19|4.21|4.34|4.36|4.45|4.35|4.25|4.18|4.25|4.3|4.36|4.44|4.43|4.44|4.19|||||||4.18|4.2|4.16|4.15|4.06|4.15|4.1|4.18|4.1|4.1|4.15|4.21|4.23|4.17|4.2|4.4|4.45|4.57|4.46|4.71|4.79|4.62|4.72|4.6|4.5|4.73|5.2|5.31|5.23|5.23|5.28|5.24|5.2|5.16|5.38|5.1|5.25|5.36|5.25|5.27|4.96|4.75|4.7|4.43|4.28|4.18|4.19|4|4.1|4.1|4.12|4.08|3.88|3.67|3.7|3.88|3.92|3.9|3.8|3.61|3.55|3.55|3.4|3.36|3.33|3.27|3.23|3.22|||3.24|3.28|3.29|3.28|3.3|3.28|3.28|3.27|3.26|3.3|3.31|3.33|3.35|3.34|3.37|3.38|3.31|3.18|3.3|3.3|3.33|3.33|3.31|3.36|3.48|3.5|3.47|3.37|3.34|3.32|3.33|3.34|3.42|3.5|3.48|3.47||||3.48|3.38|3.22|3.44|3.39|3.4|3.36|3.3|3.28|3.3|3.27|3.3|3.34|3.28|3.37|3.37|3.28|3.24||3.2|3.13|3.12
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|11.43|11.35|11.31|11.07|11.23|10.84|10.92|11.08|11.44|11.32|11.35|11.1|11.19|11.09|10.77|10.84|10.92|10.85|10.75|10.4|10.11||||||10.01|9.83|9.76|9.98|9.96|10.4|10.61|10.61|10.55|10.43|10.45|10.54|10.5|10.4|11.1|11.02|10.92|10.73|10.33|10.21|10.21|10.56|10.68|10.92|11.07|11.65|12.12|12.04||12.01|12.01|12.02|11.98|11.93|11.88|12.23|12.25|12.55|12.63|12.2|12.37|12.63|12.45|12.53|12.88|12.97|13.32|13.33|13.55|13.51|13.62|13.72|13.54|13.32|13.49|13.62|13.78|13.61|13.38|13.38|13.43|13.36|13.21|13.06|13.05|12.98|13.14|13.16|13|12.93|12.77|12.66|12.38|12.27|12.35|12.33|12.58|12.6|12.68|12.57|12.65|12.83|12.9|12.9|12.99|13.06|13.07|12.85|12.56|||||||12.35|12.51|12.1|12.86|13.11|13.51|13.51|13.73|13.9|13.72|13.76|14.02|13.6|13.35|13.5|14.41|14.51|14.44|13.86|14.09|13.92|13.66|14.11|14.11|14.1|14.14|14.2|14.05|14.14|14.1|14.4|14.52|14.4|14.03|14.14|13.89|14.32|14.66|14.63|15.02|14.97|14.76|14.47|14.13|13.94|13.5|13.68|13.24|13.23|13.76|13.81|13.66|13.34|13.4|13.73|14.14|14.44|14.3|14.45|14.35|14.36|14.1|13.4|13.29|12.98|13|13.5|13.8|||13.71|13.03|13.22|13.16|13.13|12.91|12.81|11.32|12.34|12.58|12.75|12.72|12.72|12.68|12.68|12.77|12.78|12.54|12.29|12.25|12.4|12.35|12.08|11.99|12.14|12.28|12.39|12.23|12.31|12.2|12.19|12.09|12.32|12.4|12.34|12.08||||12.02|12.11|11.98|12.6|12.81|13.07|12.86|12.82|13.2|13.2|13.02|13.15|13.17|13.13|13.13|13.54|13.16|13.31||12.93|12.6|12.52
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|196.12|189.02|189|188.02|195|188.18|187.81|187.13|195|200.03|204.36|212.2|215.61|215.24|212|232|240.04|251.5|252.13|257.99|265.28||||||271|271.1|267|262.52|263.1|261.1|250.54|240.03|241.94|238.72|233.01|237.7|210.01|202|183.61|180.81|182.58|181.02|180.6|180|180.3|179.62|181.08|186.35|185.5|194.6|191.98|189||186.03|187|185.55|186.03|181.5|180.7|180.5|185.84|186.22|185.42|191.28|191.84|191.7|187.51|186.05|180.89|178.31|177.5|173.5|167.22|166.13|163|160.53|160.17|161.7|162.38|162.3|168.3|170.41|172|165.01|168|170.06|166|170.03|167.71|169.01|162.6|158|160|174.14|177.19|173.44|174.56|175.01|172|171|167.86|158.58|166.52|172.88|179|177.01|178|177.03|176.4|176.21|174.4|169.11|168.68|||||||171.54|172|170.17|170|172.1|173.05|165.05|166.9|169.1|167.31|168.11|163.55|160.5|165.81|166.5|161|170.99|175.58|180.07|187.61|183.21|173|170|169.86|163|164.8|168.99|170|168.5|160|160.08|153.03|147.65|146.52|146.05|144.1|147|142.88|139.5|140.23|140.1|141.21|140|140|143.51|142|140|138|136|141.04|139.06|133.26|134|130.02|129.98|133.1|129.51|127.33|123.02|118.5|116.63|115.69|115.1|115|116.83|116.18|116.58|114.68|||115.25|115|115.33|115.2|114.28|116.2|114.21|113|110|112.51|109.56|107.2|106.06|106.53|111.1|111.05|113.71|115.6|111.8|110.3|111.21|110.8|106|107.13|109|110.2|109|107.37|103.33|104.9|102.62|99.51|99.33|101.08|96.64|92.05||||92.18|94.49|94.88|95.08|96.28|97.85|95.31|93|94|94.05|93.3|91.03|88|89.47|89.93|88.2|86.42|83.71||82.66|82.21|83.12
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|13.43|13.6|13.3|13.16|13.08|12.83|12.97|13.26|14.05|13.84|14.08|14.54|14.37|14.74|14.2|14.62|14.83|15.06|15.76|14|13.5||||||13.5|13.46|13.35|13.85|13.71|12.96|13.29|13.58|13.1|12.81|13.2|12.64|12.5|12.77|12.91|12.61|12.67|13.01|12.69|12.48|12.5|12.63|12.76|13.62|14.11|14.3|14.05|12.45||12.29|12.25|12.36|12.45|12.22|12.4|12.54|12.85|12.89|13.01|13|13.19|13.45|13.18|13.02|13.26|13.55|13.81|13.81|13.7|13.41|13.26|12.86|13.13|13.05|12.95|13.05|13.31|13.28|13.43|12.88|12.81|12.65|12.42|12.23|12.52|12.76|13.03|13.07|13|13.54|13.66|13.6|13.61|13.51|13.86|13.65|13.87|13.21|13.62|14.25|14.7|14.7|14.9385|14.9923|15.1231|15.1769|15|14.8308|14.7|||||||14.5|14.3077|14.3923|14.5|14.8462|15|14.9462|15.0231|15.0154|14.8923|15.3154|15.2692|15.3154|15.3846|15.3846|15.6539|16.2846|16.6154|17.5|18.0769|18.8308|19.1615|19.0769|18.4769|18.3692|18.4615|19.1539|18.5692|18.6154|19.5231|19.2692|18.8615|18.7|18.3769|18|17.6|18.0692|17.6923|17.7077|18.2615|18.1|18.3154|18.3231|17.6231|17.5462|17.2692|16.6769|16.6308|17.2154|16.8308|17.0077|17.1308|16.9615|16.6231|16.7308|18.0846|18.6231|18.5692|18.0385|17.9539|17.9692|18.0615|18.3846|17.6923|18.0462|17.7539|17.3692|17.2692|||17.3077|17.0154|16.9615|16.4539|16.5769|15.4615|15.3385|14.8231|14.5308|14.9231|15.3077|15.1692|15.1539|15.1923|15.5462|15.2539|15.2462|15.1|15.3077|15.2308|15.5846|15.4462|15.3846|14.8462|15.1539|15.1692|15.6154|15.5231|15.6154|15.7462|15.7385|15.5462|15.5385|16.7539|16.6154|15.6923||||16.0231|16.0846|16|16.7769|16.5615|16.6154|15.3462|14.9385|14.7923|14.9154|15.1539|15.6539|15.6154|15.4154|15.9077|16.5923|16.6|16.7077||16.2923|16.1615|16.2462
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|24.29|24.15|24.12|23.94|24.2|23.81|24.03|24.36|25.51|25.8|26.6|27.05|27.22|27.18|26.74|27.14|27.5|26.95|27.49|27.3|27||||||25.25|24.3|24.48|24.37|24.6|25.7|25.7|25|25.5|27.07|27.3|27.12|27.3|27.96|29|29|28.35|27.91|28.23|27.03|27.28|27.53|27.87|26.96|27.88|29.7|30.3|30||31.09|30.25|29.99|29.92|29.73|30.02|30.82|31.11|31.5|31.96|30.88|31.79|35.25|35.15|35.1|36.06|36.5|37.1|37.36|37.81|38.27|37.89|36.9|37.02|36.48|37.2|38.78|39.1|38.68|38.68|37.78|37.72|37.66|38.67|38.35|38.3|38.5|39.55|38.58|37.62|37.37|37.01|36.48|36.04|37|38.11|37.94|37.41|37.37|38.08|37.73|38.1|38.6|38.88|38.76|39.06|39.45|40.01|39.33|38.9|||||||38.13|38.23|38.06|38.64|39.2|40.03|40.24|40.87|40.1|39.88|40|40.58|40.5|39.58|39.78|40.92|41.51|42.42|42.4|43.2|44.04|44.34|45.06|43.83|44|44.85|46.11|46.1|45.4|45.3|46.01|47|48|46.19|45.28|44.51|46.74|46.76|46.66|47.08|48.15|48.7|48.01|47|47.16|46.56|46.65|45.11|46.14|49.5|51.01|51.5|50.4|49.6|50.52|52.87|56.2|57.02|57|59.01|57|55.55|52.7|47.88|43.8|42.81|41.98|42.01|||40.47|40.13|40|39.6|39.6|39.59|40.2|40.8|39.52|39.88|39.5|40.33|41.09|39.2929|39.1143|39.8929|41.8286|38.0286|33.8572|33.6357|34.2857|34.5429|34.1929|37.1786|37.2857|38.6714|39.5357|39.5072|40.5643|40.2857|40.25|40.0357|40.3714|40.2143|39.9429|39.4143||||38.85|38.7|37.8643|40.45|40.7357|42.7714|43.0357|42.8214|43.1857|43|42.0357|42.6429|42.5714|42.0072|43|44.5|43.8572|42.1714||41.1357|40.1143|40.9286
07268|100905|/equities/fujian-cement|SHANGHAICOMP|7.77|7.77|7.8|7.83|7.81|7.53|7.28|7.26|7.63|7.58|7.8|7.78|7.7|7.65|7.61|7.7|7.64|7.65|7.73|7.2|7.21||||||6.9|6.77|6.68|6.58|6.5|6.81|6.88|6.91|7.06|7.18|7.37|7.39|7.47|7.71|7.82|7.88|7.87|7.88|7.88|7.77|7.91|7.91|7.93|8.06|8.07|8.04|8.04|8.07||8.11|8|7.86|7.87|7.92|7.95|8.02|8.11|8.27|8.35|8.15|8.22|8.14|8.22|8.21|8.28|8.3|8.63|8.7|8.82|8.8|8.9|8.73|8.83|8.72|8.72|8.94|9.03|8.69|8.62|8.73|8.67|8.66|8.42|8.4|8.48|8.34|8.34|8.37|8.31|8.3|8.21|7.96|7.9|7.9|8.11|8.27|8.48|8.78|8.88|8.94|9.1|9.18|9.23|9.33|9.38|9.41|9.56|9.49|9.36|||||||9.24|9.27|9.27|9.17|9.26|9.58|9.6|9.77|9.55|9.51|9.72|9.7|9.75|9.71|9.88|10.03|10|10.12|10.2|10.38|10.43|10.42|10.57|10.45|10.37|10.39|10.61|10.55|10.5|10.51|10.78|10.72|10.67|10.44|10.55|10.35|10.78|10.96|11.1|11.22|11.3|11.37|11.25|10.83|10.48|10.15|10.22|10.21|10.22|10.5|10.78|10.76|10.34|10.06|10|10.45|10.66|10.37|10.4|10.13|11.93|11.91|11.9|11.5|11.3|10.92|10.8|10.75|||10.8|10.79|10.9|10.96|10.93|10.91|10.83|10.77|10.74|11.02|11.09|11.08|11.04|10.83|10.92|11.07|10.84|10.79|10.72|10.8|11.02|11.25|11.22|11.39|12.02|12|12.26|12.27|12.3|12.41|12.68|12.93|12.91|12.7|12.72|12.31||||12.25|11.83|11.32|11.32|11.36|11.56|11.72|11.8|11.55|10.88|10.78|10.96|10.92|10.67|10.75|11.18|11|10.71||10.55|10.46|10.55
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.25|4.27|4.26|4.16|4.16|4.15|4.15|4.11|4.2|4.18|4.18|4.18|4.17|4.18|4.18|4.22|4.24|4.25|4.3|4.22|4.22||||||4.17|4.15|4.1|4.1|4.11|4.14|4.15|4.14|4.12|4.16|4.13|4.07|4.15|4.13|4.17|4.17|4.22|4.24|4.23|4.16|4.2|4.18|4.13|4.12|4.16|4.16|4.18|4.24||4.25|4.29|4.33|4.37|4.46|4.38|4.47|4.46|4.43|4.4|4.24|4.19|4.19|4.14|4.32|4.32|4.37|4.44|4.49|4.5|4.51|4.53|4.54|4.54|4.52|4.53|4.54|4.55|4.56|4.58|4.58|4.64|4.6|4.61|4.57|4.55|4.55|4.54|4.58|4.54|4.57|4.58|4.54|4.36|4.54|4.72|4.77|4.77|4.81|4.86|4.89|4.91|4.92|4.97|5.01|5.08|5.11|5.12|5.08|5.06|||||||4.97|5.05|5.04|5.08|5.06|5.1|5.15|5.14|5.04|5.12|5.26|5.37|5.39|5.31|5.6|5.6|5.64|5.66|5.75|5.76|5.7|5.68|5.61|5.57|5.57|5.57|5.58|5.63|5.59|5.57|5.62|5.69|5.58|5.56|5.51|5.47|5.56|5.6|5.53|5.68|5.79|5.92|5.97|5.56|5.51|5.48|5.57|5.79|5.61|5.46|5.6|5.61|5.57|5.46|5.5|5.42|5.6|5.58|5.15|5.2|5.11|5.15|5.1|5.05|4.93|4.84|4.81|4.79|||4.89|4.89|4.88|4.9|4.86|4.85|4.89|4.89|4.83|4.91|4.84|4.76|4.75|4.74|4.74|4.72|4.68|4.62|4.54|4.53|4.54|4.52|4.51|4.57|4.61|4.61|4.61|4.6|4.6|4.62|4.58|4.61|4.68|4.72|4.7|4.7||||4.68|4.65|4.55|4.7|4.71|4.76|4.71|4.73|4.7|4.73|4.73|4.78|4.83|4.79|4.78|4.83|4.83|4.87||4.82|4.84|4.96
07270|100301|/equities/fujian-express|SHANGHAICOMP|2.65|2.66|2.66|2.65|2.61|2.61|2.61|2.6|2.63|2.62|2.62|2.61|2.61|2.61|2.6|2.61|2.6|2.61|2.6|2.57|2.56||||||2.54|2.52|2.49|2.46|2.46|2.5|2.5|2.5|2.5|2.53|2.55|2.56|2.57|2.6|2.62|2.61|2.6|2.6|2.6|2.61|2.61|2.62|2.63|2.61|2.61|2.63|2.62|2.61||2.61|2.61|2.6|2.6|2.59|2.59|2.6|2.61|2.63|2.63|2.62|2.62|2.6|2.6|2.56|2.63|2.66|2.7|2.71|2.74|2.75|2.75|2.74|2.74|2.72|2.72|2.73|2.72|2.7|2.7|2.71|2.71|2.71|2.69|2.67|2.69|2.67|2.66|2.66|2.65|2.64|2.64|2.63|2.63|2.64|2.63|2.64|2.65|2.66|2.67|2.68|2.68|2.68|2.68|2.68|2.68|2.69|2.7|2.7|2.69|||||||2.67|2.66|2.66|2.68|2.68|2.7|2.7|2.7|2.69|2.69|2.69|2.7|2.73|2.72|2.75|2.76|2.71|2.71|2.72|2.74|2.73|2.73|2.74|2.73|2.71|2.72|2.74|2.76|2.76|2.74|2.8|2.81|2.8|2.79|2.78|2.75|2.77|2.77|2.75|2.75|2.74|2.75|2.73|2.72|2.72|2.7|2.7|2.69|2.7|2.74|2.79|2.78|2.76|2.74|2.75|2.79|2.82|2.81|2.8|2.81|2.78|2.8|2.73|2.67|2.64|2.64|2.63|2.62|||2.65|2.65|2.66|2.66|2.66|2.66|2.67|2.66|2.66|2.69|2.69|2.7|2.7|2.69|2.69|2.7|2.69|2.68|2.67|2.66|2.65|2.64|2.66|2.68|2.7|2.71|2.71|2.71|2.7|2.71|2.72|2.72|2.75|2.75|2.77|2.77||||2.76|2.76|2.7|2.72|2.71|2.7|2.72|2.72|2.74|2.74|2.71|2.72|2.72|2.72|2.73|2.73|2.72|2.72||2.72|2.7|2.71
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|31.43|31.31|31.08|29.22|28.18|27.63|27.3|26.65|26.28|25.59|25.75|26.28|25.39|25.26|24.99|25.46|25.01|24.62|25.52|24.91|24.51||||||23.8|23.37|23.93|24.65|24.33|24.9|25.14|24.7|24.77|25.41|25.67|25.52|25.96|26.3|26.66|27.22|27.12|26.68|26.51|25.03|25.21|26.21|26.32|26.32|26.81|28.41|29|28.11||28.03|27.94|27.9|27.75|28.35|28.5|28.85|28.92|29.36|29.22|29.03|29.4|30.46|30.07|30|32|32.88|33.06|32.71|33.35|34.1|34.16|34.11|34.32|34.05|34.13|34.71|34.88|34.96|35.5|35.66|36.02|36.05|36.31|35.32|35.38|35.55|36.13|35.83|35.56|35.73|35.72|35.3|34.66|35|35.3|36.06|35.41|35.36|35.33|36|36.21|35.88|36.04|36.28|37.7|37.81|37.95|37.89|37.68|||||||36.28|35.46|35.16|35.55|36.4|37.22|37|37.4|37.08|35.73|35.55|35.9|34.85|34.01|34.01|35.91|36.78|37.38|37.18|37.49|38.35|38.81|38.03|37.74|37.1|37.11|38|38|38.49|40.2|41.31|42.63|42.35|40.9|39.78|39|40.81|43.4|42.3|43.3|42.4|43.19|39.01|38|38.05|37.03|37.02|36.58|39.73|41.22|40.65|40.64|39.39|40.52|41|46.47|44.25|43.5|44.36|44.51|42.26|42|39.5|38.6|38.26|38.41|38.16|37.78|||38.5|39.13|39.42|38.91|38.7|39.08|38.06|37.71|37.4|38.1|38.3|39.11|40.4|40|39.6|39.7|40.9|40|39.71|38.26|38.02|36.64|36.12|36.28|37.1|38.1|37.65|36.9|37.35|36.39|36.17|36.12|36.45|37|36.78|34.1||||33|32.67|31.3|36.88|37.1|37.9|36.32|36.31|36.35|36.26|35.41|35.73|35.43|35.21|36.18|37.55|36.17|36.05||35.1|34.42|34.66
07272|100639|/equities/nanfang-textle|SHANGHAICOMP|9.51|9.44|9.57|9.21|8.71|8.55|8.41|8.85|9.33|9.21|8.37|8.27|8.15|8.05|8|8.03|8.03|8.07|8.02|7.82|7.77||||||7.73|7.61|7.66|7.69|7.8|7.79|7.66|7.68|7.69|7.68|7.7|7.63|7.47|7.45|7.45|7.47|7.57|7.6|7.58|7.5|7.43|7.42|7.49|7.65|7.7|7.68|7.78|7.82||7.78|7.75|7.84|8.15|7.91|7.92|7.48|7.47|7.7|7.6|7.45|7.48|7.46|7.44|7.4|7.66|7.7|7.79|7.79|7.83|7.82|7.84|7.88|7.81|7.77|7.71|7.74|7.77|7.8|7.78|7.73|7.6|7.59|7.66|7.6|7.64|7.62|7.63|7.75|7.6|7.63|7.61|7.7|7.61|7.61|7.47|7.45|7.61|7.6|7.72|7.69|7.94|8.1|8.13|8.2|8.33|8.11|8.1|8.11|7.98|||||||7.83|7.82|7.8|7.81|7.81|7.98|7.98|8|7.91|7.92|7.89|7.8|7.83|7.82|7.92|8.03|7.93|7.88|7.76|7.84|7.72|7.8|7.94|7.86|7.82|8.02|8.09|8.2|8.16|8.33|8.7|8.84|8.87|9.08|9.17|9.03|9.01|8.95|8.98|9.42|9.41|9.1|8.76|8.12|7.84|7.76|7.79|7.72|7.8|7.96|8.17|8.05|8|7.9|7.9|7.96|8.01|7.88|7.88|7.8|7.65|7.67|7.5|7.37|7.26|7.24|7.23|7.21|||7.25|7.24|7.36|7.31|7.34|7.37|7.41|7.39|7.25|7.23|7.24|7.42|7.14|7.38|7.36|7.42|7.31|7.2|7.14|7.14|7.13|7.12|7.13|7.17|7.26|7.34|7.39|7.35|7.37|7.4|7.46|7.5|7.56|7.68|7.59|7.5||||7.54|7.3|7.38|7.76|7.75|7.81|7.82|7.88|7.86|8.07|8.07|8.06|8.05|8.02|8.05|8.16|8.14|8.15||8.08|8.06|8.16
07273|942796|/equities/furi-elec|SHANGHAICOMP|7.7|7.72|7.66|7.73|7.8|7.61|7.64|7.61|7.88|7.96|8.02|8.09|8.15|7.86|7.62|7.83|7.97|8.03|8.23|8.31|8.37||||||8.08|7.82|7.85|8.21|8.42|9.18|9.08|9.17|9.15|9.36|9.28|9.07|9.07|9.16|9.37|9.33|9.42|9.37|9.3|9.31|9.3|9.17|9.18|9.15|9.25|9.47|9.62|9.76||9.45|9.47|9.25|9.35|9.59|9.62|9.49|9.26|9.35|9.62|10.5|10.45|10.21|10.3|10.46|10.38|10.65|10.57|10.63|9.55|9.45|9.23|9.02|8.95|8.97|9.2|9.7|9.8|9.85|9.81|9.85|9.26|9.5|10.21|10.2|10.36|10.14|9.52|9.53|9.09|8.98|8.96|9.16|8.81|8.97|8.95|8.75|8.7|8.9|9.13|8.76|8.35|7.97|8.12|8.06|7.85|7.46|7.5|7.6|7.48|||||||7.07|7.15|7.05|6.98|7.2|6.8|6.76|6.87|6.75|6.7|6.85|7.05|7.13|7.03|7.14|7.23|7.25|7.39|7.04|7.12|7.32|7.29|7.39|7.36|7.31|7.4|7.65|7.5|8.14|8.12|7.85|7.88|7.86|7.72|7.82|7.7|7.89|7.85|8.1|8.14|8.99|8.9|8.99|8.85|8.9|8.88|8.97|8.81|9.11|9.75|10.16|9.9|9.79|9.71|9.9|9.98|10.28|10.41|10.44|10.3|10.04|9.93|9.62|9.58|9.62|9.61|9.49|9.32|||9.83|9.88|9.61|9.57|9.42|9.4|9.35|9.33|9.32|9.55|9.66|9.9|9.96|9.92|9.88|10.04|10.16|9.91|9.55|9.38|9.26|9.55|9.4|9.57|9.85|10|10|10.24|10.51|10.68|10.98|10.7|10.28|10.19|10|9.01||||8.24|8.36|8|8.49|8.86|9.17|8.83|8.71|8.85|8.98|8.92|9.03|8.95|8.71|8.99|9.8|9.22|9.17||8.96|8.47|8.46
07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.73|4.74|4.7|4.65|4.6|4.53|4.54|4.58|4.71|4.64|4.62|4.55|4.54|4.57|4.45|4.52|4.6|4.61|4.53|4.41|4.32||||||4.2|4.14|4.07|4.14|4.22|4.34|4.37|4.36|4.36|4.41|4.36|4.37|4.4|4.59|4.63|4.63|4.66|4.61|4.48|4.42|4.41|4.47|4.51|4.55|4.73|4.92|4.98|5.02||4.96|4.97|4.95|4.99|5.01|5|5.15|5.18|5.15|5.2|5.07|5.16|5.17|5.18|5.18|5.46|5.49|5.47|5.46|5.42|5.44|5.49|5.43|5.43|5.45|5.53|5.67|5.76|5.66|5.65|5.67|5.68|5.71|5.71|5.61|5.61|5.65|5.75|5.82|5.75|5.73|5.7|5.81|5.78|5.8|6.06|6.16|6.24|6.36|6.48|6.63|6.57|6.45|6.45|6.42|6.4|6.33|6.15|5.75|5.5|||||||5.43|5.41|5.41|5.5|5.52|5.72|5.74|5.95|5.91|5.92|5.89|5.96|5.76|5.64|5.65|6|5.97|5.92|5.77|5.88|5.93|5.89|5.94|5.76|5.55|5.55|5.74|5.75|5.73|5.52|5.68|5.65|5.64|5.53|5.56|5.43|5.46|5.36|5.35|5.4|5.4|5.44|5.35|5.24|5.32|5.24|5.25|5.15|5.21|5.27|5.43|5.48|5.34|5.22|5.28|5.5|5.46|5.29|5.27|5.23|5.13|5.15|5.05|4.98|4.9|4.88|4.89|4.85|||4.89|4.96|4.97|5|4.99|4.99|5.01|4.96|4.92|4.98|5|5.05|5.05|5.09|5.07|5.06|5.04|4.96|4.91|4.91|4.98|4.93|4.91|4.92|4.98|4.98|5|4.97|5.01|5|4.97|4.98|5.03|5.02|4.96|4.92||||4.83|4.79|4.81|4.98|5|5.1|5.05|5.06|5.08|5.09|5.1|5.22|5.22|5.11|5.2|5.38|5.35|5.22||5.15|5.05|5.08
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.71|5.71|5.69|5.65|5.51|5.44|5.43|5.44|5.6|5.56|5.56|5.54|5.5|5.46|5.36|5.4|5.39|5.39|5.42|5.32|5.27||||||5.2|5.11|5.06|5.08|5.09|5.22|5.37|5.45|5.5|5.55|5.53|5.53|5.54|5.58|5.66|5.67|5.68|5.64|5.6|5.55|5.53|5.57|5.58|5.63|5.7|5.87|5.91|5.92||5.93|5.93|5.91|5.92|5.81|5.77|5.88|5.9|5.9|5.84|5.79|5.91|5.9|5.91|5.91|6|6.02|6.08|6.13|6.13|6.16|6.15|6.11|6.11|6.02|6.28|6.3|6.31|6.29|6.27|6.32|6.35|6.35|6.33|6.29|6.29|6.26|6.27|6.24|6.2|6.23|6.2|6.18|6.15|6.22|6.37|6.33|6.33|6.39|6.46|6.41|6.44|6.39|6.41|6.39|6.36|6.45|6.43|6.34|6.26|||||||6.15|6.21|6.2|6.24|6.33|6.41|6.4|6.51|6.41|6.39|6.41|6.38|6.42|6.29|6.34|6.65|6.6|6.57|6.56|6.7|6.73|6.67|6.82|6.83|6.95|6.84|6.86|6.79|6.76|6.66|6.8|6.78|6.7|6.58|6.58|6.44|6.29|6.58|6.52|6.67|6.67|6.69|6.65|6.55|6.58|6.46|6.49|6.45|6.52|6.52|6.67|6.69|6.59|6.42|6.39|6.52|6.53|6.33|6.33|6.41|6.3|6.33|6.2|6.13|6.04|6.03|5.99|5.95|||5.94|5.99|6.04|6.04|6.04|6.03|6|5.96|5.91|6.01|6.06|6.05|6.06|6.12|6.1|6.12|6.14|6.08|5.95|5.93|5.99|5.94|5.89|5.92|6.02|6.01|6.07|6.08|6.22|6.1|6.1|5.99|6.02|6.01|6|5.92||||5.83|5.76|5.72|5.88|5.89|5.87|5.81|5.79|5.86|5.88|5.86|5.91|5.89|5.74|5.74|5.85|5.77|5.7||5.63|5.58|5.62
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|39.71|39.57|38.13|37.91|37.51|35.42|35.08|34.92|38.6|38.8|38.2|34.51|34.11|33.77|33.81|34.05|34|34.13|35.05|35.12|35.38||||||34.09|34.01|34|34.35|33.83|33.7|32.78|31.88|31.61|31.37|32.13|32.85|33.72|34.91|34.01|34.54|35.17|34.73|34.42|34.83|35.15|34.85|34.5|36.37|37.01|36.8|35.82|35.62||35.3|35.4|35.34|35.6|36.02|35.8|37.31|37.8|37.76|38.31|38.31|38.5|38.7|39.95|39.6|39.43|40.08|40.9|40.76|40.9|40.9|40.32|42.81|42.45|42|41.21|42.42|38.5|37.2|38.01|37.9|37.6|38.25|38.47|38.21|38.5|38.74|39.16|37.28|36.56|37.05|36.8|36.7|37.1|36.75|36.41|34.38|33.42|33.52|35.24|35.81|36|33.67|30.21|30.08|30.5|31.02|30.9|31.07|30.91|||||||33.1|32.32|32.05|32.12|32.11|33.56|33.51|32.92|33.5|32.72|32.03|31.93|31.71|29.86|29.21|29|30|30.88|30.01|31.5|31.57|31.5|30.97|29.9|27.56|27.77|26.3|25.71|25.4|24.95|26.32|26.69|26.01|25.68|26.03|25.6|27.01|27.5|27.46|28.47|28.2|28.48|28.86|28.37|28.5|28.34|28.51|27.88|28.75|30.6|30.7|29.75|29.22|29.97|31.3|32.32|31.77|32.8|31.6|31.99|31.45|31.79|31.81|32.8|33.03|32.56|33.16|32.85|||33.01|33.46|33.36|33.5|33.42|33.68|33.02|32.94|32.67|32.06|30.81|29.4|28.87|28.52|28.74|28.42|28.7|29|28.01|27.71|27.87|28.03|27.5|27.9|28.05|28.34|28.85|28.58|28.1|27.98|27.9|27.41|27.35|26.61|26.34|25.6||||25.8|25.25|25|25.11|25.1|25.23|24.46|24.72|24.43|23.9|22.82|23.1|22.64|22.02|22.39|23.36|22.9|23.41||23.3|22.99|22.46
07277|100583|/equities/fj-longking|SHANGHAICOMP|9.48|9.44|9.53|9.28|8.84|8.73|8.77|8.8|9.11|9.08|9.24|9.16|9.06|8.81|8.72|8.71|8.74|8.72|8.79|8.35|8.34||||||8.17|8.09|8.08|8.08|8.13|8.28|8.49|8.5|8.47|8.48|8.45|8.45|8.46|8.53|8.72|8.72|8.73|8.64|8.6|8.48|8.34|8.58|8.57|8.42|8.72|8.87|8.8|8.79||8.71|8.79|8.82|8.7|8.74|8.76|8.85|8.89|9.05|9.1|9|9.1|9.13|9.08|9.2|9.55|9.92|10.53|10.22|10.12|10.16|10.17|10.04|10.08|10.08|10.04|10.16|10.2|10.27|10.25|10.18|10.14|10.32|10.27|10.1|10.19|10.29|10.22|10.32|10.34|10.24|10.04|10.06|9.95|10|9.85|9.64|9.35|9.27|9.24|9.39|9.54|9.46|9.46|9.55|9.6|9.6|9.71|9.7|9.6|||||||9.42|9.69|9.76|9.8|9.96|10.02|10|10.2|10|9.74|9.86|9.88|9.93|9.85|9.86|10.31|10.58|10.55|10.73|10.97|10.99|10.82|10.87|11|10.95|10.45|10.35|10.35|10.06|9.76|9.75|9.76|9.61|9.1|9.06|8.96|9.07|9.06|9|9.17|9.13|9.2|9.17|9.05|9.08|8.93|8.99|8.88|9|9.16|9.37|9.46|9.28|9.46|9.8|9.51|9.47|9.5|9.5|9.45|9.3|9.37|9.13|9.02|8.81|8.76|8.71|8.65|||8.65|8.67|8.76|8.8|8.8|8.78|8.72|8.62|8.53|8.66|8.65|8.73|8.77|8.73|8.82|8.83|8.81|8.76|8.71|8.49|8.51|8.5|8.44|8.43|8.53|8.69|8.75|8.76|8.77|8.79|8.89|8.95|9.07|9.02|8.95|8.85||||8.78|8.65|8.57|8.95|9.12|9.05|8.84|8.84|9.01|9.01|8.97|9|8.99|8.85|9|9.14|9.12|9.1||8.81|8.52|8.28
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|19.04|18.9|18.34|18.11|17.45|17.41|17.3|17.2|18.51|18.81|19.1|19.3|19.2|18.25|17.08|17.54|18|17.26|17.75|16.7|16.32||||||15.91|15.57|15.62|15.61|15.3|15.72|16.14|15.53|14.95|15.08|15.4|15.36|15.68|16.3|16.54|16.64|16.82|16.48|16.61|16.92|16.79|16.66|16.43|14.91|14.97|15.45|16.09|15.92||15.73|15.6|15.49|15.36|15.59|15.7|16.05|16.4|16.03|16.1|16.65|16.62|16.2|16.06|16.2|16.86|17.01|17.93|18.22|18.6|18.32|18.14|17.6|17.65|17.7|17.55|17.9|18.4|18.47|18.52|18.45|18.6|17.85|18.13|18.63|18.93|19.29|19.81|19.75|19.85|19.93|19.7|20.03|19.72|20.35|20.26|20.4|20.6|20.22|20.22|19.68|20|21.24|21.45|21.99|22.29|22.35|22.63|22.29|22.01|||||||21.48|21.4|21.21|21.04|21.11|21.25|21.01|21.3|21.11|21.22|21.51|21.66|21.82|21.43|21.6|22|23|23.78|25.31|25.75|26.31|26.28|26.5|27.28|27.25|27.19|27.51|28.06|27.71|28|28.2|28.8|27.12|26.24|26.13|26.32|27.38|27.1|27.31|27.18|25.5|25.38|25.09|24.57|24.82|23.74|23.47|23.73|24.71|25.62|25.61|24.64|23.77|23.52|22.61|24.5|24.29|25.92|25.24|24.93|24.71|24.06|23.5|24|23.58|23.7|24.17|23.7|||23.92|23.33|23.07|22.56|22.64|22.5|22.55|22.3|21.81|22.2|22.7|22.39|22.78|22.9|23.2|22.03|22.3|22.59|21.32|21.3|21.13|20.5|19.63|19.71|18.94|19.18|19.6|19.18|19.3|19.5|19.1|19.5|19.23|19.22|18|17.88||||17.62|17.9|18.63|17.7|17.75|17.91|17.52|17.16|16.31|16.12|15.87|15.62|14.9|14.31|14.46|14.82|14.25|13.93||13.66|13.23|13.3
07279|102094|/equities/longxi-bearing|SHANGHAICOMP|9.84|9.63|9.64|9.6|9.62|9.52|9.57|9.6|9.9|9.8|9.78|9.27|9.28|9.29|9.37|9.42|9.54|9.55|9.61|9.36|9.35||||||9.24|9.2|9.13|9.07|9.12|9.26|9.45|8.98|9.1|9.41|9.46|9.53|9.66|9.88|10.17|10.16|10.25|10.17|10.18|10.15|10.06|9.78|9.77|9.73|9.89|9.95|10.26|10.42||10.24|10.21|10.36|10.34|10.5|9.56|9.35|9.44|9.8|9.78|9.63|9.92|10.15|10.25|10.25|10.15|10.29|10.58|10.66|10.55|10.67|10.8|10.86|10.9|10.99|10.98|11.06|11.26|11.28|11.29|11.09|11.07|11.07|11.09|11.06|11.12|11.21|11.28|11.18|11.11|11.17|11.29|11.33|11.29|11.33|11.59|11.21|11.05|10.99|11.16|11.28|11.49|11.09|11.17|11.33|11.57|11.52|11.49|11.39|11.35|||||||11.03|10.9|10.87|10.8|10.95|11.26|11.37|11.53|11.39|11.53|11.7|11.71|11.72|11.4|11.46|12|12.3|11.74|11.23|11.53|12.21|12.22|12.35|12.12|12|12.06|12.34|12.22|12.24|12.19|12.29|12.58|12.4|12.24|12.21|12|12.35|12.77|12.74|12.91|12.22|11.72|10.5|10.28|10.36|10.24|10.25|10.14|10.69|10.98|11.32|11.34|11.15|10.93|11.4|11.92|12.47|12.56|12.66|12.63|12.55|12.27|11.98|11.83|11.9|11.96|11.77|11.55|||11.56|11.46|11.86|11.94|11.98|11.88|12.03|12.55|12.9|13.16|13.24|12.97|13.18|12.7|12.3|12.28|12.14|12.03|12.1|11.8|11.61|11.86|11.7|11.42|11.36|10.85|10.79|11|11.1|10.9|10.6|11.02|11.13|11.4|11.37|11.48||||11.26|11.38|11.3|11|11.52|11.72|11.51|11.3|12.28|13.2|13.3|13.91|13.95|13.6|14.12|15.04|14.91|14.88||14.42|14.18|13.73
07280|942811|/equities/oriental-s-star|SHANGHAICOMP|17.9417|17.7917|17.6667|17.4|17.1|16.5667|17.0417|17.2667|18.25|18.175|18.475|18.0833|18.9417|18.625|17.5|17.25|15.7333|15.3|15.0917|14.7583|14.6333||||||13.4167|14.7083|14.5833|13.5333|13.0833|13.5|14.05|14.0417|14.1083|14.25|14.5833|15.0833|15.3583|15.425|14.0083|14|14.9083|14.9333|14.8833|14.75|15|15|13.9583|14.1333|13.0917|12.5667|12.5167|13.9083||15.35|15.55|15.5917|15.6|15.6083|15.5833|15.3417|15.1583|14.65|14.6417|14.225|14.6|15.0833|15|15|15.1667|15.4167|15.2083|14.1667|13.25|13.3583|13.475|13.25|12.6833|12.5417|12.725|12.7333|12.525|12.4583|12.15|11.625|11.9167|12.3|12.3583|12.5333|12.3917|12.1667|12.2917|11.075|10.5833|10.5833|10.6917|10.5917|10.325|10.55|10.725|10.55|10.6667|10.6667|11|10.9083|11.4167|11.55|11.8583|12.175|12.2667|12.4|12.5|11.9833|12.0667|||||||12.0167|11.6583|11.725|12.3417|12.5667|12.9833|12.8667|13.0083|12.75|12.7167|12.9833|13.125|13.0083|12.5333|12.9167|13.35|13.1667|13.0083|13.625|13.2333|11.8333|11.5917|11.5833|11.2833|11.45|11.6667|12.075|11.85|11.8833|12.5417|13.2|13.1083|13.25|12.8333|11.7417|11.3|11.3333|10.4417|10.05|10.0833|10.2917|9.4333|8.7583|8.5917|8.625|8.425|8.4667|8.3667|8.6167|8.8333|9.0917|9.0333|8.7917|8.7|8.8917|9.1583|9.2417|9.4167|9.2917|8.825|8.675|8.775|8.6083|8.35|8.2333|8.225|8.3917|8.0917|||8.1833|8.2583|8.425|8.475|8.525|8.5833|9.2917|9.725|10.1333|10.4|10.8333|10.7333|10.675|10.6833|10|9.5|9.275|9.3417|9.0833|8.6905|8.4702|8.369|8.4345|8.3631|8.2262|7.6786|7.5119|7.2917|7.4167|7.5298|7.6488|7.6786|7.7143|7.7381|7.6667|7.8036||||7.6548|7.5595|7.3214|8.0655|8.006|8.3333|8.5417|8.6369|8.3929|8.5179|8.5714|8.4226|8.3036|8.125|8.125|8.3214|8.0952|8.0298||7.8571|7.5179|7.6786
07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.15|2.18|2.15|2.18|2.18|2.12|2.12|2.03|2.1|2.12|2.12|2.1|2.08|2.08|2.05|2.07|2.08|2.07|2.06|1.96|1.93||||||1.89|1.88|1.88|1.89|1.9|1.9|1.91|1.9|1.9|1.92|1.93|1.92|1.95|2|2.04|2.05|2.05|2.05|1.98|1.95|1.99|1.98|1.96|2.04|2.04|1.92|1.88|1.89||1.87|1.88|1.88|1.89|1.91|1.91|1.94|1.94|1.97|1.97|2|1.97|1.99|2.02|2.02|2.05|2.05|2.05|2.09|2.03|2.02|2|1.99|1.97|1.96|1.99|2|2.03|2.02|1.98|1.99|2.01|2.01|1.97|1.95|1.96|1.93|1.93|1.92|1.92|1.92|1.91|1.89|1.88|1.91|1.92|1.96|1.99|2.01|1.99|1.99|1.99|1.99|1.99|1.99|1.99|2|2.02|2.01|1.99|||||||1.98|1.99|1.99|2|2.02|2.06|2.05|2.09|2.07|2.06|2.08|2.07|2.07|2.05|2.11|2.2|2.13|2.11|2.03|2.06|2.06|2.07|2.04|2.02|2.01|2.01|2.04|2.11|2.06|2.04|2.03|2.05|2.05|2.03|2.02|1.98|2|1.98|1.98|2.01|2|1.99|1.98|1.96|1.97|1.94|1.94|1.92|1.94|1.96|2|2.02|1.98|1.95|1.96|2.04|2.05|2.03|2.04|2.04|1.99|2.01|1.95|1.93|1.89|1.89|1.88|1.88|||1.9|1.92|1.92|1.92|1.92|1.91|1.91|1.9|1.94|1.95|1.9|1.9|1.9|1.9|1.9|1.9|1.88|1.86|1.86|1.86|1.87|1.87|1.85|1.86|1.88|1.9|1.91|1.9|1.92|1.91|1.92|1.93|1.91|1.91|1.92|1.9||||1.89|1.89|1.86|1.97|1.98|2.02|1.96|1.98|2|2.01|2.01|2.03|2.04|2.02|2.05|2.06|2.01|2||1.97|1.96|1.99
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|9.66|9.64|9.45|9.46|9.54|9.28|9.38|9.43|9.85|9.89|9.92|9.82|9.75|9.47|9.4|9.53|9.47|9.43|9.49|9.05|8.77||||||8.42|8|8.6|8.69|8.76|9.1|9.14|9.22|9.18|9.51|9.61|9.64|9.75|9.9|10.02|10.03|9.98|9.75|9.48|9.41|9.5|9.85|9.9|9.89|9.81|10.67|11|11.07||10.96|10.94|10.72|10.8|10.94|11.1|11.8|11.81|12.11|12.13|11.84|11.9|12.1|12.19|12.21|12.45|12.55|12.75|12.85|12.85|12.74|12.61|12.44|12.56|12.3|12.76|12.85|12.81|12.83|12.48|12.39|12.29|12.15|12.33|12.16|12.21|12.3|12.51|12.37|12.26|12.34|12.22|12.02|11.82|11.98|12.2|12.26|12.46|12.46|12.62|12.65|12.86|12.78|12.9|12.8|12.86|12.86|13.02|12.78|12.53|||||||12.42|12.5|12.55|12.65|12.68|12.9|12.86|13.18|13.02|12.88|12.81|12.96|12.96|12.74|12.69|13.68|13.84|14|13.66|13.94|13.96|13.91|14.03|13.78|13.68|13.67|14.02|13.78|14.07|14.12|14.88|15.82|15.81|15.81|15.6|15.16|14.92|15.42|15.4|14.08|14.29|14|14.23|13.89|13.95|13.84|13.73|13.07|13.3|13.24|13.7|13.67|13.39|13.15|13.4|13.81|13.88|13.98|13.96|13.91|13.56|13.5|13.13|12.96|12.82|12.8|12.92|12.88|||13.39|13.69|13.33|13.03|13.08|12.92|12.86|12.85|12.73|12.96|12.82|12.9|12.93|13.1|13.16|13.3|13.34|13.1|13.06|12.8|12.88|12.92|12.56|12.53|12.61|13|13.07|12.9|12.87|12.77|12.52|12.42|12.59|12.65|12.58|12.31||||12.14|12.12|12.08|13.26|13.55|13.62|13.8|13.83|13.06|13.08|13.18|13.28|13.51|12.92|12.85|13.3|12.68|12.56||12.35|12.13|12.03
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|7.33|7.4|7.31|7.25|7.2|7.05|7.13|7.06|7.39|7.38|7.36|7.32|7.25|7.33|7.3|7.34|7.42|7.48|7.66|7.32|7.36||||||7.04|6.91|7.03|6.91|6.85|7.04|7|6.69|6.86|7.03|7.08|7.05|7.11|7.42|7.35|7.36|7.41|7.43|7.15|7.1|7.03|7.25|7.3|7.54|7.75|8|8.05|7.8||7.75|7.66|7.75|7.74|7.86|7.97|8.09|8.1|8.07|8.26|8.31|8.14|8.4|8.96|8.92|9.06|9.03|9.11|8.96|8.87|8.72|8.75|8.67|8.7|8.57|8.55|8.6|8.66|8.75|8.48|8.33|8.33|8.37|8.41|8.31|8.36|8.5|8.45|8.36|8.29|8.36|8.28|8.08|7.96|8.39|8.4|8.41|8.54|8.96|9.15|9.1|9.23|9.24|9.4|9.29|9.46|9.57|9.55|9.29|9.23|||||||8.9|8.91|8.89|9.1|9.52|9.76|9.79|9.86|9.78|9.78|9.94|9.97|9.95|9.87|9.93|10|10.26|10.51|10.87|11.27|11.31|11.31|11.45|11.15|10.8|10.79|11.09|11.33|11.12|11.05|11.15|10.93|10.95|10.71|10.52|10.16|10.52|10.55|10.52|10.7|10.82|10.89|10.87|10.35|9.93|9.72|9.33|9.3|9.63|9.88|9.96|9.82|9.57|9.34|9.64|10.52|10.7|10.71|10.89|10.91|10.4|10.21|10.25|10.04|9.89|9.99|9.98|9.94|||10.15|10.22|10.32|10.26|10.23|10.15|10.15|9.79|9.6|9.7|9.74|9.4|9.37|9.37|9.25|9.3|9.49|9.36|9.18|10.2|11.2|11.05|10.79|11.78|12.24|12.24|12.16|12.09|12.1|11.88|11.99|11.63|11.62|11.7|11.95|11.62||||11.4|11.7|11.3|11.25|11.2|11.22|10.92|10.88|10.37|10.05|9.89|9.98|10.07|10|10|9.95|9.77|9.57||9.27|8.68|8.67
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|53.55|51.55|51.9|52.66|53.01|51.8|51.91|50.41|53.01|56.58|58.18|60.99|63.55|62.51|61.8|60.75|59.7|59.42|60.6|60.5|62.86||||||64.72|60.87|58.83|59.98|60.92|64.99|65.02|65.62|63.35|69.4|70.52|71.44|75.11|75.5|76.01|70.5|70.78|72.61|70.2|70.05|72.06|72.11|69|73.61|75.39|76.4|77.2|73||67.13|63.5|62.31|62.15|61.69|60.4|57.21|56.95|54|53.8|53.28|54.61|56.05|55.14|54.68|54.36|54.65|54.41|52.45|51.83|52.8|52|49.35|48.56|47|45.8|46.76|49.01|48.52|49.05|44.8|45.04|44.85|46.6|45.68|45.8|45.81|46.88|48.23|49|50.77|48.1|47.46|47.15|47.58|47.16|47.04|45.01|43.22|42|42.63|44.78|45.51|45.68|46.78|47|47.21|46.1|45.83|46.43|||||||45.95|45.88|45.45|44.82|45.3|44.76|43.86|43.69|41.77|38.01|37.7|36.66|36.22|36.5|36.6|36.62|37.39|38.15|39.08|40.01|40.5|42.02|41.2|39.05|37.85|37.49|39.4|39.95|39.15|39.7|41.35|40.12|39.3|38.23|37.9|37.48|40|40.53|39.05|38.45|36.5|35.19|32.91|32.65|33|31.8|32.08|31.21|30.99|31.81|31.41|31.48|30.33|30.01|29.85|30.82|31.31|33.26|33.01|32.43|30.8|30.9|30|29.61|28.33|28.02|27.52|26.96|||27.55|26.86|26.6|26.24|26.23|25.86|25.57|25.37|25.51|25.92|25.86|25.55|26.17|26.56|26.48|26.68|27.18|26.03|24.6|24.08|25.2|25.03|24.42|24.05|24.68|25.81|25.67|25.6|25.67|24.75|24.83|24.61|25.05|25.27|25.1|24.81||||24.38|23.5|22.72|23.7|24.24|24.48|24.3|24.14|24.51|24.67|24.11|24.08|23.4|22.87|23.42|24.3|24.29|24.4||23.38|22.78|22.25
07285|100718|/equities/huiquan-brew|SHANGHAICOMP|8.55|8.37|8.29|8.31|8.4|8.49|8.15|7.8|8.1|7.88|7.89|7.9|8.05|8|7.91|8.05|8.08|8.18|8.22|7.88|7.73||||||7.51|7.19|7.17|7.32|7.4|7.68|7.78|7.89|7.94|8.06|8.31|8.5|8.97|8.99|9.1|8.97|9.23|8.9|8.82|8.86|9.29|9.4|9.78|10.62|10.66|11.28|11.64|11.71||11.48|10.85|10.88|10.71|11.08|12.15|12.77|10.96|10.3|10.39|10.33|9.75|9.71|9.85|9.69|9.51|9.67|9.51|9.46|9.14|8.91|9.21|9.51|9.31|9.4|9.37|9.54|9.69|9.98|9.06|8.58|8.62|8.9|8.98|9|8.61|8.86|8.78|8.96|8.76|8.17|8.03|8.12|8.4|8.32|8.04|7.96|7.88|8.13|8.22|7.73|7.8|7.15|7.07|7.08|7.27|7.27|7.48|7.3|7.37|||||||7.4|7.19|7.26|7.17|7.17|7.34|7.03|7.11|7.1|7.05|7.19|7.26|7|6.86|6.86|7.12|7.06|7.13|7.07|7.27|7.2|7.27|7.51|7.33|7.5|7.36|7.23|7.21|7.15|7.11|7.15|7.14|7.04|6.93|6.94|6.8|6.99|7.04|7.01|7.1|7.13|7.22|7.22|7.05|7.16|7.04|6.99|6.89|6.99|7.22|7.17|7.2|7.11|6.84|6.89|7.27|7.11|7.22|7.17|7.1|7.02|7.06|6.85|6.81|6.7|6.59|6.5|6.48|||6.67|6.65|6.7|6.66|6.6|6.58|6.72|6.67|6.66|6.83|6.91|7.12|7.06|7.4|7.31|6.92|6.92|6.97|6.77|6.73|6.92|6.88|6.58|6.6|6.78|6.58|6.6|6.58|6.71|6.75|6.6|6.56|6.47|6.54|6.43|6.01||||5.92|5.9|5.79|6.23|6.19|6.19|6.03|6.03|6.01|6.03|6.09|6.12|6.16|6.14|6.26|6.38|6.38|6.27||6.17|6.1|6.14
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|47.28|45.85|46.52|46.1|47.77|46.82|45.8|43.6|45.54|46.26|48.8|49.69|49.25|47.38|47.07|49.14|48.64|49.93|52.13|54.5|58.1||||||58|57.6|56.25|56|57.5|60|59.01|57.18|57.3|58.8|58.98|59.4|60.41|59.2|55.8|53.8|53.27|52.87|50.1|52.59|55.16|53.25|52.77|50.72|50.22|50|50.05|50.08||46.99|46.04|45.58|46.07|45.6|43.6|41.61|41.34|39.81|38.51|38.01|39.25|37.7|36.99|36.58|37.08|37.59|38.51|38.59|38.7|38.88|38.98|39.28|38.65|39.38|38.48|40.32|40.6|41.26|40|39.65|40.01|40.69|40.62|40.68|40.81|40.68|40.4|41.07|41.33|40.58|37.76|37.23|37.01|35.65|32.61|31.35|31.03|30.36|30.7|30.43|30.5|29.65|29.68|30|31.74|32.01|32.26|32.06|32.34|||||||31.63|31.55|31.83|32.08|32.68|33.5|33.4|34|33.68|32.8|31.84|30.87|30.55|29.79|29.42|29.15|29.84|30.38|29.86|30.12|29.7|28.99|28.64|27.87|27.4|27.6|28.4|27.07|28|27.86|28.55|29.4|28.4|27.6|27.72|27.56|29.13|27.67|27.25|27.25|26.16|26.57|24.57|23.85|24.33|24.03|24.11|23.3|23.03|24|25.71|25.6|24.02|22.54|22.37|23.36|22.75|21.85|21.87|22.29|22.33|22.58|21.96|21.59|20.79|20.71|20.78|20.43|||21.08|20.71|20.97|20.96|20.75|20.64|20.83|20.91|20.51|21.03|21.2|21.44|21.38|20.71|20.63|20.28|19.98|19.52|19.45|19.49|19.8|19.63|19.46|19.51|19.93|20.19|20.19|19.62|19.87|20.08|20.36|20.34|20.67|20.45|19.58|19.32||||19.23|18.85|18.38|18.69|18.72|18.83|18.71|18.8|18.94|18.78|18.7|18.84|18.65|18.68|18.8|18.8|18.58|18.78||18.65|18.49|18.8
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|62.75|62.19|63.09|62.7|64.6|65.12|65|64.9|67.51|64.01|67.5|65.3|64.78|63.95|63.22|62.2|63.85|60.04|60.07|60.98|60||||||58.66|55.07|53.69|53.8|53.73|54.73|57.51|58.51|60.51|62.81|60.7|61.86|60.66|63.15|63.85|63.9|64.99|63.76|63.78|62.3|60.5|60.15|66|68.19|68.88|71.58|72.18|71.5||71.72|71.21|70.79|70.87|70.05|71.5|72.3|74|73.8|75.19|73.68|76.5|79.65|82.5|78.16|75.55|77|79.23|78.42|77.25|77.2|77.2|76.68|75.52|73.53|74.6|77.82|79.5|79.21|81.5|79.62|80.52|77.5|78.18|78.78|79.52|80.8|83.65|79.9|76.8|77.29|76|76.38|74.71|72.69|68.81|69.38|69.63|68.18|69.69|70.6|72.75|75.2|76.45|76.95|79.1|77.83|75.82|73.52|72.59|||||||72.08|73.53|71|73.18|74.69|75.75|75.17|76.62|73.3|69.5|69|68.5|69|66.28|67.1|68.1|73.15|77.33|77.31|76.56|78.55|76.33|77.78|78.59|75.21|76.47|80.41|81.03|84.01|82.01|84.75|88.71|87.64|85.25|85.19|83.1|86.18|85.49|85.36|89|93.03|91.33|93.02|92.01|92.3|84.71|84.37|84.11|83|87.5|89.18|89.21|86.18|85.1|92.39|101.52|102.11|106.11|105.58|107.56|103.89|104.01|92.5|87.33|89.13|88.39|86.07|85|||74.97|75.08|66|62.8|62.14|62|62.87|62.21|65.5|67.15|66.26|66.59|67.01|66.7|65.33|65.81|61.83|61.06|60|59.03|60.7|62.13|60.93|61.54|64.48||68.51|68.5|66.36|64.03|64.03|62.78|65.48|65.4||62.73||||62.28|57.16||57|57.99|54.5|51.8|50.87|53.15|52.86|51.11|51.56|51.03|50|51.55|54.53|54.31|55.69||54.9|54.1|51.41
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|344|334.59|324|321.11|347.5|348.2|350.56|354|375.12|360|354.01|330.67|328.1|310.6|306.86|325.98|342|333.88|341.37|333.33|331.08||||||327.51|331.77|324.6|333.66|344.66|351|341|338.31|333.45|337.68|330.03|322.62|310.05|308|305|303.33|306.08|304|303.08|300.22|296.34|299.19|330.46|357|383.87|413|426.71|430.8||418.08|403|388|385.75|409.44|419|416|427|405.54|400.68|410.8|412.02|401|386|389.02|393.06|403|399.32|396|397.77|399.54|390.2|371|356|362.11|366.75|376.1|400|401.17|402.12|396.24|405.27|410.17|421|428.94|433.28|443.1|450.18|456.67|448.41|466|470.1|463.02|445.18|462.88|461.02|459|448|428|457.17|482.68|527.47|574.03|578|581|583.07|580.84|580|578.89|621.9|||||||615.11|615.43|614.31|618.08|617.02|612|593.02|603|586.89|571.11|570.02|572.3|562|549|551.03|546|568|577|600.2|612.5|620.01|622.01|619.23|625.02|623.34|618.18|623.47|596.96|602.01|555|542.5|559.86|590.36|576.56|580.5|574.01|606.01|603|602.59|604.91|623.01|620|608.13|603.24|598.22|600.2|592|570|573.98|591.19|592|580.02|570.02|584|585|608.88|618.18|615.09|616.8|563|550.5|537.21|528|526.66|535.06|542.42|525.5|518.97|||485|455.88|450.1|446.03|439.3|442.36|432.56|426|411.98|414.02|407.18|391.26|392.59|394|393.22|390|395.3|405.68|390.52|385.12|394.1|402.11|394.92|398|411.58|412.89|421.13|420.01|433.7|432|424.99|416.5|410.74|408|387.55|373.8||||376.13|375.35|370|377.22|372.68|371.18|370.2|370.05|372.88|389.79|376.06|373.81|355.44|361.81|364.2|380.7|412.34|400.55||393|400.17|406.5
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|122.71|121.04|120.4|120|123.4|123.9|123.22|122.69|125.07|126.41|130.2|137.99|139.2|138.79|136.4|143|144.5|147.01|147.65|150.6|159||||||158.2|151.8|145.11|147.35|143|150|152.7|146.5|143|149.49|149.26|156.66|165.6|157|155.94|151.9|151.88|151.17|150.5|156.23|165.89|155.49|154.44|155.01|150.01|146.76|137.1|129||130.03|125.26|129.01|128.53|127.12|125.35|126.2|124.3|118.41|122.68|122.52|121.5|117.26|111.17|112.66|108.11|109.6|110.21|111|108.5|108.05|108.1|107.63|105.5|104|106.02|106|114.1|118.03|120.3|119.2|119.88|119.08|121.51|121.35|122.03|121.89|125.68|123.53|124.3|127.78|126.55|118.2|117.85|119.73|120.5|122.24|121.91|118.65|122.01|126.58|128.5|126.28|127.08|130.6|128.5|128.13|124|121.03|119|||||||116.7|115.5|117.55|122.68|121|118.59|117.5|118.9|120.03|116.01|117.5|116.01|118.01|122.28|120.8|114.51|119.19|124.81|129.12|132.5|132.55|131.03|132.81|130.05|129.92|139.8|142.4|140|152.12|150|148.9501|145.4358|143.4072|143.2715|145.0001|144.2858|146.0715|144.0072|141.6072|142.8643|145.0001|148.2143|155.7215|153.0001|149.3715|138.3501|138.0072|136.9286|151.9144|151.8572|146.4286|145.7143|149.0143|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|16.72|16.8|16.51|16.54|16.48|16.56|16.52|16.45|16.86|16.4|16.57|16.55|16.48|16.47|16.38|16.46|16.48|16.33|16.52|16.26|16.18||||||16.09|15.76|15.52|15.6|15.45|15.98|15.98|15.97|15.97|16|16.11|16|16.18|16.23|16.43|16.4|16.42|16.41|16.22|15.91|15.8|16.11|16.11|16.37|16.77|17.62|17.28|17.04||16.87|16.76|16.9|16.98|17.27|17.62|18.08|18.08|18.02|18.12|18.03|17.87|17.36|16.92|16.7|17.11|17.65|17.89|17.91|17.7|17.79|17.99|17.61|17.89|17.87|18.11|18.38|18.39|18.71|17.95|17.65|17.68|17.72|18.03|17.88|17.92|18.11|18.19|18.33|18.1|18.12|17.95|18.02|17.66|17.78|17.51|17.11|16.19|16.07|16.29|16.05|16.3|16.34|16.45|17.02|17.19|17|17.35|17.4|17.24|||||||17.21|17.34|18.6|18.7|18.53|19|19.01|19|18.39|18.21|18.57|18.93|18.45|18.11|18.14|18.41|18.92|19.2|19.5|20.73|20.6|20.81|20.85|20.69|20.33|20.05|19.68|19.31|19.18|18.99|19.6|19.25|19.2|18.51|18.45|18.21|18.94|19.3|17.72|17.64|17.3|17.11|16.7|16.4|16.55|16.45|16.17|16.01|16.33|16.47|16.7|16.68|16.45|16.35|16.55|17.65|17.39|17.69|17.51|17.28|16.99|16.81|16.56|16.42|16.39|16.27|16.36|16.11|||16.37|16.55|16.6|16.99|17.11|17.2|16.69|16.51|16.12|16.61|17.25|17.22|17.12|17.36|16.89|16.63|16.62|16.4|16.29|16.26|16.6|17.5|16.93|17.03|17.41|17.51|17.35|17.03|16.95|16.85|16.5|16.41|16.42|16.41|16.29|16.17||||16.16|16.03|15.72|16.25|16.42|16.7|16.35|16.26|16.1|16.54|17.3|17.38|17.71|17.76|17.92|17.31|17.33|17.12||17.05|16.67|17.03
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|3.99|4.02|4.04|3.98|3.97|4.05|4.08|4.09|4.07|4.06|4.08|4.14|4|3.87|3.82|3.86|3.85|3.82|3.85|3.73|3.67||||||3.64|3.6|3.55|3.59|3.6|3.79|3.86|3.85|3.81|3.8|3.8|3.81|3.83|3.92|3.96|3.91|3.87|3.89|3.84|3.78|3.8|3.85|4.04|4.43|4.33|4.39|4.37|4.21||4.17|4.17|4.15|4.19|4.19|4.19|4.3|4.32|4.39|4.43|4.35|4.43|4.47|4.42|4.44|4.54|4.56|4.7|4.7|4.73|4.74|4.72|4.7|4.67|4.6|4.6|4.63|4.69|4.7|4.71|4.72|4.65|4.64|4.65|4.62|4.63|4.7|4.65|4.59|4.58|4.56|4.52|4.5|4.44|4.47|4.6|4.64|4.7|4.7|4.73|4.77|4.81|4.82|4.88|4.86|4.86|4.89|4.94|4.91|4.82|||||||4.77|4.79|4.73|5.03|5|5.1|5.09|5.08|5.01|5.01|5.06|5|5.01|4.97|5.01|5.23|5.21|5.23|5.25|5.38|5.39|5.37|5.44|5.41|5.37|5.33|5.51|5.64|5.83|5.86|5.95|6.1|6.16|6.84|7.6|6.91|5.85|5.68|5.48|5.51|5.34|5.33|5.26|5.2|5.15|4.99|4.96|4.92|4.92|4.92|5.07|5.07|4.96|4.89|4.95|5.17|5.21|5.18|5.07|5.02|4.91|4.91|4.78|4.74|4.66|4.65|4.74|4.71|||4.75|4.8|4.79|4.79|4.76|4.74|4.79|4.75|4.68|4.78|4.81|4.79|4.81|4.96|5.03|4.96|4.91|4.75|4.73|4.7|4.76|4.77|4.68|4.64|4.63|4.62|4.67|4.65|4.71|4.79|5|4.95|4.8|4.71|4.61|4.53||||4.52|4.54|4.44|4.76|4.81|4.9|4.8|4.93|5.14|5.01|4.96|4.94|4.84|4.71|4.81|5|4.96|4.95||4.93|4.88|4.86
07292|100694|/equities/gansu-mogao|SHANGHAICOMP|6.85|6.72|6.81|6.8|6.82|6.94|6.76|6.54|6.8|6.66|6.75|6.88|6.91|6.86|6.76|6.78|6.81|7|7.12|6.71|6.53||||||6.43|6.23|6.15|6.4|6.8|6.98|7.18|7.14|7.13|7.22|7.13|7.35|7.45|7.64|7.8|7.69|8.21|7.07|6.96|7.07|7.36|7.6|7.58|8.14|8.2|8.73|9.49|9.54||9.35|9|9.09|8.95|9.4|10.44|11.35|10.31|9.55|9.45|9.5|9.35|9.3|9.35|9.25|9.22|9.45|9.46|9.75|8.7|8.6|9.09|9.3|8.22|8.15|8.3|8.3|8.84|9.09|8.5|8.22|8.18|8.22|7.41|7.59|7.91|7|6.85|6.95|6.92|6.75|6.73|6.46|6.37|6.65|6.76|6.75|6.74|7.01|7.09|6.99|6.99|6.94|7.01|7.04|7.18|7.29|7.37|7.28|7.17|||||||6.96|7.03|7.04|7.18|7.25|7.32|7.26|7.53|7.43|7.26|7.38|7.45|7.47|7.32|7.38|7.56|7.61|7.86|8.16|8.53|8.7|8.84|9.02|8.89|9.22|10.24|10.79|9.55|9.45|10.45|10.29|10|9|9.28|8.67|9.01|10.01|9.69|9.63|9.19|8.35|7.59|6.9|6.1|6.11|5.97|6.01|5.94|6.05|6.17|6.35|6.27|6.12|6.03|6.1|6.38|6.42|6.36|6.32|6.31|6.27|6.2|6.14|6.08|5.83|5.69|5.49|5.45|||5.54|5.58|5.58|5.63|5.64|5.67|5.61|5.62|5.63|5.75|5.83|5.48|5.47|5.57|5.63|5.51|5.52|5.52|5.45|5.38|5.3|5.25|5.1|5.13|5.25|5.22|5.34|5.24|5.31|5.37|5.45|5.5|5.5|5.44|5.4|5.01||||4.88|4.86|4.7|5.1|5.28|5.32|5.15|5.15|5.19|5.19|5.28|5.37|5.38|5.3|5.44|5.59|5.53|5.37||5.32|5.18|5.22
07293|100839|/equities/qilianshan|SHANGHAICOMP|15.14|15.03|15.16|15.1|14.86|13.86|13.68|13.64|14.24|14.06|14.91|15.01|14.71|14.59|14.43|14.7|14.71|14.62|14.8|13.88|13.61||||||13.11|12.85|12.28|12.24|12.14|12.6|12.58|12.2|12.36|12.33|12.5|12.51|12.63|13.15|13.46|13.6|13.88|13.96|14.11|13.86|13.75|13.9|14.02|14.1|14.08|13.76|13.66|13.38||13.33|13.18|12.99|13.05|13.31|13.43|13.45|13.91|14.12|14.38|14.06|14.22|14.02|14.06|14.15|14.5|14.65|14.84|14.89|15.07|15.21|15.25|15.07|15.21|15.04|15.25|15.75|16.06|16.13|15.93|16.08|16.4|16.56|16.13|15.91|16.22|15.76|15.84|15.7|15.33|15.47|14.96|14.05|13.96|14.42|14.66|14.66|14.47|14.42|14.53|14.44|14.68|15.16|15.56|15.48|15.68|15.66|16.09|15.54|15.24|||||||15.12|15.18|15.42|15.29|15.38|15.94|16.05|16.34|16.11|16.07|16.26|16|16.24|16.26|16.27|16.25|16.65|17.28|19.07|19.34|19.58|19.72|20.24|19.12|19.1|19.35|19.73|19.6|19.49|19.68|20.2|20.1|19.81|19.58|19.49|18.84|18.87|20|20.6|20.35|19.85|20.05|21|21|20.57|20|19.88|20.01|20.48|21.09|21.58|20.8|19.9|19.06|18.66|19.75|19.4|17.97|17.86|17.81|17.64|17.71|17.84|17.47|17.23|16.15|15.91|15.5|||16|15.87|16.23|16.8|16.91|16.75|16.41|16.38|16.55|16.8|16.18|15.87|15.71|16.2|16|16.39|16.75|16.07|15.65|16.18|16.3|16.19|15.95|15.87|16.52|16.5|16.6|16.56|16.54|17.16|17.29|17.38|17.11|16.7|16.26|15.75||||16.3|15.65|15.23|15.22|14.96|15.22|15.41|14.96|14.9|13.81|13.54|13.87|13.3|12.88|12.91|13.26|13.35|13.2||13|13.13|13.03
07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.8|2.77|2.75|2.77|2.76|2.75|2.77|2.7|2.82|2.88|2.86|2.82|2.8|2.82|2.75|2.75|2.79|2.81|2.81|2.64|2.56||||||2.52|2.47|2.45|2.45|2.39|2.49|2.52|2.65|2.9|3.02|3|3.01|3.02|3.05|3.08|3.11|3.11|3.06|3.04|2.99|3.09|3.12|3.15|3.31|3.44|3.63|3.67|3.69||3.6|3.66|3.6|3.76|3.62|3.7|3.47|3.49|3.59|3.49|3.45|3.4|3.4|3.38|3.35|3.29|3.32|3.34|3.31|3.32|3.28|3.29|3.26|3.28|3.26|3.25|3.28|3.28|3.22|3.17|3.17|3.19|3.19|3.15|3.14|3.15|3.17|3.16|3.15|3.15|3.17|3.14|3.1|3.06|3.14|3.25|3.25|3.29|3.3|3.32|3.34|3.41|3.43|3.47|3.42|3.4|3.44|3.47|3.42|3.35|||||||3.3|3.32|3.3|3.33|3.41|3.45|3.46|3.51|3.42|3.42|3.55|3.58|3.61|3.56|3.5|3.57|3.57|3.59|3.59|3.66|3.75|3.68|3.79|3.72|3.74|3.76|3.95|4.01|3.99|4.07|4|3.92|3.85|3.87|3.71|3.62|3.66|3.64|3.61|3.59|3.54|3.61|3.57|3.47|3.5|3.43|3.43|3.4|3.34|3.36|3.37|3.38|3.33|3.27|3.28|3.43|3.47|3.43|3.38|3.39|3.34|3.3|3.24|3.17|3.14|3.12|3.14|3.1|||3.1|3.17|3.19|3.2|3.23|3.19|3.2|3.18|3.16|3.24|3.32|3.31|3.36|3.37|3.46|3.42|3.42|3.37|3.4|3.35|3.49|3.47|3.47|3.52|3.57|3.68|3.71|3.63|3.5|3.51|3.59|3.6|3.61|3.56|3.57|3.36||||3.34|3.36|3.3|3.43|3.45|3.53|3.36|3.31|3.39|3.37|3.38|3.35|3.33|3.31|3.52|3.53|3.59|3.49||3.45|3.39|3.55
07295|100889|/equities/gd-power|SHANGHAICOMP|2.17|2.17|2.2|2.19|2.15|2.13|2.13|2.12|2.15|2.14|2.13|2.11|2.11|2.09|2.09|2.11|2.11|2.14|2.11|2.07|2.06||||||2.05|2.05|2.03|2.03|2.04|2.05|2.06|2.07|2.08|2.06|2.05|2.05|2.05|2.07|2.1|2.1|2.11|2.11|2.12|2.14|2.09|2.1|2.1|2.15|2.16|2.14|2.16|2.2||2.24|2.23|2.22|2.21|2.17|2.17|2.16|2.16|2.18|2.16|2.08|2.05|2.03|2.04|2.03|2.13|2.15|2.17|2.16|2.16|2.16|2.16|2.13|2.15|2.14|2.15|2.15|2.15|2.13|2.12|2.1|2.09|2.1|2.06|2.05|2.07|2.05|2.04|2.06|2.03|2.04|2.03|2|1.98|1.96|1.96|1.97|1.99|2.01|2.02|2.02|2.02|2.03|2.03|2.03|2.03|2.03|2.05|2.04|2.03|||||||2.01|2.03|2.03|2.05|2.06|2.1|2.12|2.15|2.14|2.15|2.15|2.14|2.14|2.09|2.1|2.12|2.09|2.07|2.05|2.05|2.03|2.03|2.04|2.03|2.02|2.03|2.05|2.08|2.09|2.09|2.08|2.09|2.1|2.1|2.07|2.05|2.04|2.02|2.02|2.02|2.02|2.03|2.03|2.02|2|1.99|1.99|1.97|1.97|2|2.02|2|1.98|1.97|1.99|1.96|1.97|1.96|1.97|1.99|1.95|1.97|1.88|1.84|1.84|1.84|1.84|1.83|||1.83|1.82|1.84|1.84|1.82|1.81|1.81|1.8|1.79|1.81|1.82|1.83|1.83|1.83|1.84|1.84|1.82|1.81|1.8|1.8|1.79|1.8|1.79|1.79|1.83|1.88|1.88|1.88|1.9|1.9|1.93|1.95|1.97|1.97|1.97|1.97||||1.97|1.97|1.97|1.99|2|2|2|2|2.02|2.02|2.02|2.02|2.03|2.02|2.03|2.04|2.03|2.03||2.02|2.01|2.02
07296|101023|/equities/gem-year-ind|SHANGHAICOMP|5.18|5.18|5.18|5.11|5.03|4.98|4.98|5.04|5.23|5.18|5.2|5.19|5.13|5.14|5.05|5.13|5.08|5.08|5.07|4.88|4.86||||||4.8|4.8|4.77|4.76|4.72|4.95|5.09|5.05|4.93|5.01|5.11|5.18|5.38|5.33|5.39|5.25|5.27|5.22|5.23|5.1|5.03|5.09|5.1|5.06|5.14|5.15|5.04|5.03||5.06|5.08|5.05|4.95|4.94|4.9|4.9|4.91|4.9|4.9|4.8|4.91|4.92|4.93|4.91|5.02|5.05|5.16|5.21|5.22|5.24|5.2|5.11|5.11|5.05|5.07|5.14|5.11|5.03|5|5.05|5.06|5.05|5.04|5.02|5.07|5.09|5.07|5.04|5|5|4.95|4.9|4.87|5.08|5.34|5.4|5.42|5.48|5.55|5.54|5.59|5.58|5.63|5.62|5.66|5.72|5.79|5.73|5.68|||||||5.58|5.67|5.63|5.73|5.76|5.95|5.94|6.14|6.15|6.12|6.11|6.11|6.01|5.9|5.94|5.94|5.9|5.91|5.9|5.99|6.01|6|6.1|6|5.91|6.02|6.07|6.06|6.04|6.07|6.18|6.18|6.15|6.16|6.21|5.98|6.07|5.76|5.71|5.8|5.75|5.75|5.7|5.62|5.65|5.56|5.6|5.51|5.61|5.66|5.91|5.91|5.78|5.69|5.71|5.9|5.98|5.89|5.91|5.93|5.79|5.76|5.65|5.56|5.46|5.41|5.41|5.38|||5.48|5.51|5.6|5.54|5.52|5.52|5.52|5.45|5.5|5.58|5.63|5.68|5.62|5.61|5.66|5.72|5.7|5.59|5.56|5.48|5.57|5.55|5.54|5.72|5.83|6.02|5.98|5.91|5.87|5.9|5.86|5.85|5.87|5.82|5.74|5.52||||5.51|5.46|5.62|6.12|6.09|6.18|6.3|6.25|6.26|5.8|5.76|5.86|5.96|5.75|5.96|5.99|5.96|5.75||5.61|5.67|5.78
07297|100580|/equities/gemdale|SHANGHAICOMP|12.82|12.82|12.3|12.29|12.09|12.05|12.03|12.1|12.21|12.12|12.6|12.5|12.74|12.63|12.65|12.31|12.1|12.11|12.03|11.82|11.63||||||11.47|11.44|11.54|11.12|11.07|11.09|10.9|10.75|10.7|11.14|11.23|11.64|11.65|11.92|12.41|12.63|12.3|12.16|12.32|12.27|12.25|12.11|12.38|12.48|12.42|12.56|12.37|12.79||13.15|13.12|13.27|13.08|13.23|13.23|13.28|13.33|13.43|13.65|13.7|13.64|13.74|13.81|13.69|13.94|14.14|14.11|14.16|14.52|14.82|15|14.76|15.13|15.29|14.92|14.9|14.88|14.83|14.7|14.93|14.58|14.24|13.88|13.84|14.15|14.16|14.14|14.16|14.07|13.69|13.54|13.3|13.37|13.34|13.3|13.38|13.59|14.02|14.07|14.07|14.03|14.03|14.3|14.14|14.09|13.99|14.42|14.51|14.42|||||||14.44|14.6|14.44|14.32|14.8|15.05|15.31|15.52|15.06|14.9|14.83|14.6|14.59|14.67|14.8|14.26|14.7|14.45|14.17|14.46|14.28|14.18|14.32|14.45|14.44|14.78|14.73|14.71|14.9|14.9|14.94|15.2|15.53|14.91|14.88|14.67|14.47|13.9|13.86|14.07|14.03|14.08|14.1|13.76|13.75|13.66|13.53|13.44|13.75|14.2|14.61|14.73|14.37|14.16|14.49|14.66|14.76|14.69|15.24|16.21|16.33|16.72|16.34|15.77|15.29|13.56|13.11|12.99|||13.02|12.96|13.06|13.18|13.06|12.96|13.16|13|12.91|13.15|13.4|13.63|13.56|13.4|13.57|13.76|13.35|12.88|12.69|12.7|12.6|12.47|12.3|12.32|12.57|12.67|12.73|12.62|12.56|12.72|12.81|12.97|13.07|13.02|13.01|12.96||||13.38|13.08|13.06|13.12|13.04|13.05|12.83|13.15|13.28|13.5|13.45|13.55|13.51|13.3|13.31|13.15|13.7|13.88||13.82|13.73|13.87
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|1.98|1.99|2.03|1.98|2.01|1.97|1.95|1.97|2.11|2.03|1.94|1.88|1.88|1.89|1.89|1.98|1.98|2.08|1.93|1.92|1.95||||||1.64|1.59|1.55|1.56|1.56|1.62|1.63|1.58|1.5|1.56|1.58|1.58|1.6|1.62|1.69|1.67|1.66|1.66|1.65|1.61|1.65|1.67|1.68|1.73|1.77|1.8|1.75|1.78||1.78|1.8|1.81|1.83|1.85|1.83|1.83|1.85|1.9|1.91|1.84|1.84|1.88|1.95|1.97|1.97|1.98|2|2.04|1.96|1.94|1.9|1.9|1.92|1.91|1.92|2.07|1.97|1.93|1.89|1.9|1.89|1.91|1.9|1.88|1.87|1.86|1.87|1.83|1.82|1.81|1.79|1.76|1.74|1.81|1.85|1.86|1.88|1.92|1.95|1.94|1.96|1.96|1.98|1.97|1.98|1.99|2.01|1.99|1.98|||||||1.95|1.96|1.96|1.97|1.99|2.04|2.04|2.06|2.06|2.09|2.06|2.04|2.06|2.04|2.06|2.19|2.09|2.09|2.03|2.04|2.03|2.04|2.05|2.04|2.03|2.06|2.07|2.1|2.1|2.11|2.14|2.15|2.15|2.14|2.18|2.05|2.1|2.09|2.04|2.03|2|2.02|2.02|2|2.01|1.96|1.97|1.93|1.95|1.99|2.02|2|1.96|1.93|1.99|2.04|2.06|2.09|2.08|2.06|2|2.02|1.95|1.89|1.84|1.83|1.82|1.81|||1.84|1.85|1.88|1.89|1.87|1.87|1.88|1.87|1.85|1.9|1.94|1.98|1.97|1.95|1.97|1.99|2.04|1.89|1.86|1.87|1.89|1.84|1.83|1.9|2.01|2.04|2.08|2.07|2.07|2.08|2.07|2.06|2.11|2.11|2.1|2.1||||2.1|2.1|2.1|2.27|2.3|2.34|2.3|2.31|2.36|2.39|2.46|2.34|2.34|2.35|2.34|2.4|2.39|2.39||2.36|2.27|2.27
07299|1031221|/equities/getein-biotech|SHANGHAICOMP|17.3112|17.2347|16.9235|16.9898|16.7857|16.5408|16.3112|16.1888|16.4337|16.199|16.4337|16.0255|16.0102|15.9082|15.6939|16|15.9898|15.8163|16.1735|15.7143|15.6633||||||15.398|15.1531|15.2296|15.2806|14.8878|15.2398|15.1582|15.4643|15.347|15.8572|16.5204|16.6582|17.1072|16.847|16.8878|16.2347|16.3367|16.5408|16.5357|16.4796|16.8367|16.5306|16.5816|16.6786|16.7602|17.2857|17.1684|17.2347||16.2092|15.6633|15.4592|15.6735|15.8214|15.8163|16.3367|16.6072|16.4184|16.3316|16.148|16.0765|15.7755|15.6276|15.5816|15.8776|15.9082|16.199|16.2194|16.551|16.6327|16.7041|16.5051|16.3623|16.6327|16.4388|16.8163|17.7551|18.4694|18.3214|18.2143|18.2092|18.1123|18.1378|17.8827|17.9694|17.8623|18.4184|18.3674|18.3827|18.8725|19.2194|18.9286|18.7551|19.5102|19.5408|20.4082|20.9949|20.9235|20.8776|20.3163|20.2959|20.3316|20.5919|20.8929|20.9031|19.6174|19.6174|19.3878|19.1123|||||||18.6021|17.8776|18.0663|18.5|18.8112|18.6837|18.3776|18.5816|18.4694|18.6531|18.5868|17.7194|17.6123|18.0612|18.0051|18.6225|19.898|20.148|20.1429|19.7806|19.9031|19.898|18.9847|18.2398|17.1735|18.3674|18.4745|18.4286|18.4133|18.3623|18.6582|18.9337|18.75|18.8265|19.199|18.9592|19.9541|19.8061|20.0663|20.6582|20.5868|20.4082|20.6174|20.1684|20.5919|19.3929|19.0612|19.0357|19.5816|20.4082|20.4184|20.097|19.6837|19.6735|19.8776|21.2245|20.9133|22.347|21.8163|20.5612|20.648|20|20.2143|19.699|19.8929|20.1072|20.3163|20.3214|||20|18.7602|18.5357|17.5663|17.551|18.1225|17.9388|17.6021|16.847|17.0051|16.8419|15.9949|16.1174|15.7653|15.2347|15.097|15.0408|15.148|14.7092|14.6837|15.051|14.8316|14.6582|15.051|14.7806|14.4439|14.6531|14.6786|14.9082|15.2704|15.4235|15.3623|21.45|21.5714|21.9072|21.8929||||21.7143|23.8143|23.45|24.2786|24.8714|24.85|26.7357|26.0714|25.5929|25.1072|24.0429|22.4643|21.9143|21.7929|22.5357|22.6429|22.8714|22.75||22.4857|22.2214|22.4714
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|118.0143|109.6643|105.0215|108.6429|120.4358|120.2715|122.0715|122.15|129.2858|135.8|137.5143|139.3643|143.2286|138.2143|135.2286|137.4786|131.0715|129.0572|134.2858|133.6072|132.8215||||||129.7715|127.1429|125.4715|125.0001|120.7143|130|132.1286|129.0715|129|132.6929|134.4001|139.7358|138.0929|148.2715|154.4358|159.3572|157.9501|148.6572|149.4858|150.2858|145.8858|140.2929|145.0072|140.5143|140.4286|143.6072|139.2858|139.0001||139.0001|134.3786|132.25|128.9358|130.3572|132.5|136.4072|138.2143|135.7143|143.5715|143.5858|144.2858|144.2858|142.5072|142.9286|145.7858|147.6286|151.0858|152.4858|152.1501|150.7358|149.4286|146.1215|143.6072|142.0643|143.9215|146.0715|149.2858|147.2715|147.6143|149.0858|149.1429|138.5715|141.2358|143.1072|143.5143|143.6572|153.6143|154.2858|144.2858|144.7715|144.3072|143.0143|137.1429|129.2858|125.0001|125.0429|123.9429|124.3572|126.4286|125.4501|126.7858|127.0072|129.3358|130|131.8572|130.2001|131.5072|128.9286|125.2143|||||||123.6072|124.2143|123.9286|126.7786|128.1572|127.0572|125.8715|127.9429|127.7072|125.0001|127.2143|124.5715|126.2858|124.5715|124.1143|125.3929|130.0715|131.2643|141.6786|138.0143|140.3858|140.1572|142.1429|136.0358|132.8929|136.5858|145.2001|142.0001|144.6429|145.0001|147.5072|150.3572|150.0001|148.9001|149.2858|146.8501|153.5715|152.1429|154.2001|163.5786|168.7858|164.3501|161.4358|162.0572|163.2144|161.0143|160.3286|157.1429|160.7358|165.7644|170.0715|168.3643|160.5001|164.2929|173.5715|190.5786|194.9286|188.4929|192.8572|189.2858|184.2072|190.0715|167.3929|164.5215|166.2858|165.1429|166.7858|164.4286|||168.5715|164.8572|164.0001|156.4501|152.5001|151.7501|152.9429|153.5786|156.6429|161.0858|160.3072|158.6501|159.0429|154.2858|146.4286|145.0215|145.8429|140.0001|136.6215|136.5358|138.5001|143.0715|139.6286|144.2858|152.7715|153.5358|151.6358|153.5715|153.4286|153.2358|152.3572|149.5358|155.9929|155.7215|157.1429|142.9134||||131.3777|128.0613|123.2144|121.2246|124.9185|128.3062|127.5511|127.143|131.9389|135.2297|126.5562|124.0358|120.745|118.3674|125.0001|132.347|133.2195|133.8215||130.6124|123.6838|120.4083
07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.6|14.77|14.87|14.9|14.51|14.27|14.27|14.21|14.44|14.45|14.19|14.02|14.01|13.91|14.08|14.16|14.35|14.04|14.4|14.17|14.01||||||13.8|13.86|13.31|13.15|13.07|13.47|13.58|13.43|13.77|13.81|13.86|13.86|14.02|14.25|14.37|14.32|14.3|14.3|14.33|14.04|14.04|14.06|13.98|13.87|13.9|14.4|14.8|15.11||15.16|15.2|14.68|15.39|16.16|15.38|15.31|15.4|15.67|16.26|16.11|16.85|16.74|16.45|16.19|16.15|16.43|16.44|16.56|16.39|15.31|15.3|15.23|14.92|14.89|15.15|15.16|15.96|16|15.18|15.09|14.41|14.38|14.54|13.78|13.89|14.11|14.14|13.52|13.42|13.41|13.26|13.08|13.02|13.02|13.39|13.42|13.5|13.41|13.75|13.71|13.8|13.89|13.95|13.85|13.9|13.99|14.05|13.96|13.87|||||||13.79|13.71|13.71|14.01|13.98|14.4|14.22|14.38|14.34|14.1|14.11|13.98|14.07|13.71|13.76|14.38|14.52|14.56|14.45|14.65|14.7|14.66|14.69|14.82|14.68|14.63|14.98|14.96|14.93|14.88|14.93|14.9|14.78|14.63|14.61|14.57|14.91|15.01|15.03|14.94|14.93|14.72|14.52|14.37|14.41|14.37|14.37|14.29|14.48|15.04|15.39|15.37|15.44|15.05|15.07|14.77|14.46|14.57|14.83|15.12||||||||||||||||||||14.31|14.11|14.09|13.41|13.32|13.25|13.29|13.09|13|12.95|12.95|12.93|12.88|12.83|13.15|13.03|13.02|13|12.88|12.89|12.88|12.88|12.8|13|12.93|12.9|12.8||||12.71|12.66|12.55|12.82|13.01|13.05|12.92|12.93|13.06|13|12.85|12.93|12.91|12.88|13.09|13.15|13|12.96||12.86|12.79|12.9
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|13.93|13.78|13.73|13.56|13.58|13.5|13.57|13.66|14.11|14.55|14.68|14.77|14.68|14.75|14.76|14.97|14.62|14.47|14.66|14.51|14.27||||||14|13.56|13.52|13.72|13.61|14.45|14.86|14.98|14.91|15.31|15.4|15.37|16.02|16.5|17.25|17.15|17.04|16.53|16.37|16.9|17.02|16.45|16.42|16.82|17.61|17.67|17.48|17.11||16.45|15.8|16.33|16.75|16.63|16.68|16.22|16.21|16.2|16.07|15.82|15.79|15.66|14.66|14.6|15.5|16.19|16.75|16.8|16.69|16.3|16.42|16.5|16.61|16.15|16.1|16.2|16.65|16.61|16.7|16.23|16.3|16.19|16.16|16.24|16.63|17.13|17.59|18.01|17.89|17.75|17.91|17.7|17.52|18.26|19.13|19.63|20.01|19.76|19.79|19.37|19.9|20.23|20.03|19.79|19.2|19.14|19.19|18.79|18.7|||||||18.48|18.18|18.02|17.9|18.1|18.44|18.32|18.36|17.86|17.47|17.83|17.65|17.62|17.25|17.7|17.95|18.53|18.56|18.73|18.55|18.25|17.65|17.51|17.45|17.03|16.9|17.56|17.83|18.02|18.29|19|19.76|19.32|18.8|18.65|18.7|20.36|20.5|21.41|20.76|18.68|18.59|18.1|18.18|18.22|18.16|17.61|16.94|17.15|17.81|17.2|17|16.4|15.62|15.63|16.65|17.4|17.58|17.17|16.94|15.77|15.48|14.97|14.76|14.59|14.55|14.67|14.78|||14.67|14.6|14.13|13.9|13.75|13.9|13.7|13.64|13.63|13.89|13.88|13.92|13.97|13.91|13.92|14.15|14.14|13.98|13.82|13.73|14.02|14.06|13.92|14.28|14.71|14.88|15.2|15.04|15|14.92|14.98|14.82|14.94|14.93|14.88|14.36||||14.45|14.31|13.73|14.52|14.6|14.84|14.44|14.49|14.39|14.32|14.3|14.22|14.1|14.05|14.32|14.69|14.37|13.9||13.53|13.35|13.42
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|12.04|11.75|11.92|11.9|12.36|12.58|12.13|11.35|12.06|11.54|11.85|11.71|12.16|11.92|11.51|11.7|11.88|12.55|12.68|12.14|12.45||||||12.5|12.47|12.58|13.87|14.61|14.7|14.76|15.08|14.3|13.8|14|15|14.67|15.4|15.03|14.05|15.16|15.16|15.05|15.81|17.16|16.31|16.88|18.1|18|18.87|19.83|19.39||19.1|19.74|19.84|18.85|17.61|19.57|19.5|18|16.65|15.16|13.6|12.61|11.64|10.9|10.6|10.84|10.8|10.3|9.78|9.07|8.97|9.4|9.51|9.41|9.95|10.61|11|10.9|10.3|9.38|9.81|9.36|9.21|8.21|8.2|7.63|7.39|7.22|7.19|7.36|7.17|7.15|6.97|6.44|6.83|6.76|6.67|6.51|6.51|6.64|6.31|6.38|6.28|6.38|6.36|6.42|6.53|6.45|6.3|6.21|||||||6.14|6.12|6.11|6.08|6.24|6.37|6.36|6.46|6.35|6.38|6.54|6.61|6.66|6.35|6.61|6.72|6.72|6.9|7.01|7|6.98|7.07|7.11|7.01|6.82|7.06|6.98|6.87|6.85|6.83|6.95|6.94|6.78|6.61|6.67|6.55|6.82|6.77|6.72|6.87|6.88|7.02|7.05|6.91|6.96|6.8|6.74|6.69|6.62|6.83|7.02|6.83|6.57|6.58|6.98|7.42|7.62|7.35|7.92|7.91|7.69|7.3|7.15|7.05|7.18|6.38|6.18|6.12|||6.19|5.7|5.72|5.63|5.56|5.49|5.3|5.27|5.19|5.26|5.38|5.33|5.37|5.45|5.4|5.35|5.37|5.37|5.27|5.2|5.1|5.1|4.99|5.01|5.12|5.12|5.18|5.13|5.14|5.15|5.1|5.09|5.11|5.09|5.01|4.96||||4.96|4.93|4.82|4.95|5.03|5.02|4.95|4.96|5|5.03|4.93|5.01|5.01|5.01|5.06|5.14|5.09|5.07||5|4.94|4.99
07304|1162041|/equities/gongniu-group|SHANGHAICOMP|174.19|171.5|171.1|169.3|179.3|178.3|174.2|167.88|174.2|180.3|181|189|188.5|187.04|187|196.2|196.72|203.77|214.51|212.6|223.6||||||234.28|227.67|219.01|225.11|220.4|218.18|210.08|213.76|206.87|212.58|210|219.76|227.8|224|218.18|213|213.66|220.75|219|235.13|246.46|233|232.04|221|217.5|222|217.03|201.01||200.41|200|202.38|203.58|198.32|201.28|194.3|196.84|197.29|199.1|199.15|197|195.57|185.2|186.37|188.1|190.47|191.02|189.6|182|183.79|182.47|185.2|180.72|183.25|180.6|184.79|187.6|190|188|183.8|187|194|194.62|194.62|193|190.77|196.9|202.66|200.01|201.06|202.27|200|199.45|197.5|180|178.52|171.3|167.35|170.01|171.8|174|164.2|165|165.5|166.01|163.49|156|153|151.7|||||||150.5|150.44|150.58|151.88|153.8|157.52|158.3|152.38|150.01|148.8|150|150.4|150.1|149|150.5|152|158|163.88|164|167|158.97|156.6|159.8|159.01|159|159.2|159.16|163.46|163.02|163.98|166|158.36|156|155|157.61|155.6|157|155|155.38|153.5|150.6|151.53|151.8|148.68|148.82|146.5|145.59|143.91|146.7|152.78|155.06|154.72|150.9|150.71|155|165.21|165.37|166.37|166.66|170.2|170|164.4|164|163.05|159.1|158.89|157.01|157|||161.79|161.38|162.6|162.18|162.64|162.9|162.36|161|161.68|165.1|166.5|165.6|166.46|169.3|168.71||170.1|175.1|179.96|176||171.51|167|169.28|170.3|167.1|164|162.81|166.1|166|166.6|158.12|157.2|154.55|150.2|147.97||||147.3|147.51|151.62|148.51|157.9|150.55|143.6|146.2|150.18|150.18|150.15|156.43|158.76|156.71|156.28|151.8|151.3|151.11||150.33|149.1|150.5
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|9.9|9.93|9.87|9.76|9.96|9.85|9.68|9.62|10.37|10.5|10.58|10.66|10.62|10.72|10.48|10.64|10.03|9.96|10.37|10.12|10.06||||||10|9.91|9.75|9.38|9.14|9.56|9.48|8.68|8.73|9.06|8.97|9.27|9.26|9.42|9.67|9.6|9.7|9.54|9.58|9.52|9.3|9.2|9.1|8.22|8.27|8.71|8.83|8.6||8.73|8.65|8.62|8.58|8.16|8.14|8.51|8.94|9.09|9.08|8.9|9.01|9.91|9.96|9.96|10.43|10.74|10.63|10.65|10.5|10.43|10.38|10.31|10.29|10.19|10.23|10.38|10.58|10.54|10.55|10.73|10.75|10.67|10.69|10.65|10.35|10.33|10.37|10.16|10.11|10.23|10.24|10.16|10.1|10.18|10.2|10.21|10.11|10.11|10.28|10.4|10.62|10.58|10.63|10.69|10.84|10.9|11.1|10.91|10.72|||||||10.61|10.68|10.71|10.73|10.8|11.15|11.19|11.3|11.21|11.15|11.28|11.38|11.32|11.56|12.01|12.51|12.64|12.66|12.41|12.38|12.35|12.42|12.6|12.42|12.28|12.69|12.74|12.54|12.66|12.45|12.62|12.93|12.85|12.68|12.7|12.5|12.81|12.78|12.57|13.09|12.95|13.16|13.7|13.49|13.72|13.23|13.52|13.51|13.89|12.67|13.16|13.38|12.4|12.23|12.65|13.04|13.41|13.25|13.15|13.14|12.61|12.51|11.73|11.58|11.49|11.34|11.13|10.94|||11.15|11.31|11.43|11.38|11.28|11.35|11.43|11.32|11|11.41|11.3|11.4|11.48|11.38|11.68|11.71|11.75|11.38|11.3|11.28|11.7|11.81|11.6|11.91|12.22|12.63|12.93|12.86|13.58|12.28|12.88|12.64|13.5|13.02|10.9|10.35||||10.16|10.03|9.5|10.43|10.93|11.29|11.36|11.46|11.81|11.81|11.71|11.83|11.62|11.51|11.76|12.12|11.9|11.8||11.6|11.45|11.5
07306|100534|/equities/nanhai-develop|SHANGHAICOMP|27.07|26.9|26.52|26.46|24.98|24.35|24.18|24.18|25.7|25.81|26.41|25.95|25.61|24.67|23.5|24.6|24.58|24|23.83|22.21|21.9||||||21.28|21.21|21.1|20.85|20.75|21.17|21.25|20.75|20.95|21.01|21.85|21.73|22.54|22.8|23.67|23.93|24.82|24.63|24.75|24.92|23.75|23.8|23.91|23.81|23.93|24.09|24.4|24.47||23.93|23.86|23.34|23.7|22.71|22.16|22.08|22.43|22.43|22.72|22.91|22.9|23.32|22.53|22.43|22.91|23.09|24.03|24.11|24.03|24.11|24.25|24.08|24.13|24.01|24.24|24.41|24.54|24.61|24.58|23.56|24.18|24.68|24.65|24.58|24.8|24.81|25.21|24.88|24.52|24.33|24.28|24.6|24.5|24.94|25.27|25.42|25.04|24.73|25.05|25.07|24.98|26.35|26.78|26.95|27.6|28.01|27.92|27.52|27.48|||||||28|28.08|27.92|28|27.79|28.32|28.64|28.9|28.69|27.7|28.01|28.03|28.15|28.07|28.83|29.18|28.35|28.68|29.03|29.9|29.65|29.7|29.65|28.98|29.46|29.55|28.7|28.18|28.21|28.2|28.22|28.21|28.31|27.1|25.88|25.3|26.16|25.88|25.82|26.7|26.41|26.51|26.51|26.22|26.25|25.68|25.4|24.95|25|25.52|25.91|25.5|25.16|23.75|24.74|24.7|23.9|24.11|23.98|24.08|22.91|23.06|23.03|22.73|22.72|21.82|21.75|21.65|||21.98|21.77|22.06|21.81|22.21|22|22.31|22.23|21.93|22.13|22.46|22.44|22.53|21.97|22.02|22.09|22.48|22.15|22.11|21.7|21.82|21.15|20.55|20.95|21.15|21.83|21.8|21.2|21.31|21.1|21.1|21.2|21.42|21.68|21.5|21.01||||20.2|19.58|19.95|20.06|20.16|20.37|20.35|20.26|19.98|19.83|19.68|19.57|19.28|19.25|19.04|19.36|19.32|19.28||19.68|19.57|19.71
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|30.01|29|29.55|29.18|30|30.1|30.13|27.11|28.7|29.2|30.18|30.65|30.69|30.26|29.91|31.94|32.92|35.11|38.31|39.12|41.04||||||40.27|39.39|38.9|38.04|39.5|40.8|40.02|39.71|40.57|39.8|40.44|42.02|39.46|38.38|38.23|39.62|39.4|40.21|40.35|44.83|47.5|43.6|42.8|40|36.99|36.55|37.01|36.01||36.43|33.99|33.5|32.52|30.22|31.5|30.6|30.21|29.14|26.12|26.3|26.52|26.47|24.3|24.41|24.07|25.06|25.45|24.73|24.55|25|25.95|27.01|26.5|26.37|26.09|25.96|26.35|26|24.95|24.4|24.5|25.05|24.1|25.5|24.75|24.46|25.05|27.02|27.41|27.4|25.19|23.73|23.58|23.5|23.78|23.26|22.9|23.2|23.88|23.15|24.3|22.35|21.88|22.07|22.7|22.71|21.39|20.1|19.6|||||||17.72|17.4|17.56|17.12|16.9|17.53|17.4|18|18|17.89|16.91|16.58|16.67|16.43|16.7|15.81|16.31|15.79|15.1|15.01|15.15|13.75|13.63|13.35|13.23|13.32|13.61|13.66|13.7|13.4|14.18|14.4|13.93|13.8|13.88|13.5|14.68|14.4|13.71|13.88|13.64|13.55|13.15|12.87|13.01|12.35|12.7|12.88|12.81|11.7|11.46|11.02|10.48|10|10.1|10.06|10|9.64|9.38|9.15|8.78|8.87|8.55|8.05|7.9|7.73|7.67|7.88|||7.99|8.03|8.15|8.11|8.1|8.08|8.18|8.17|8.14|8.33|8.35|8.39|8.16|8.12|8.21|8.13|8.05|8.02|7.94|7.91|7.88|7.91|7.83|7.97|8.06|8.12|8.2|8.11|8.18|8.35|8.46|8.51|8.47|8.17|8.1|7.96||||7.85|7.7|7.65|7.67|7.87|7.95|7.84|7.91|8.04|8.04|7.97|8.08|8.02|7.92|8.03|8.21|8.13|8.17||8.14|8.07|8.43
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|7.1769|7.1|7.0077|6.9846|6.9308|6.9231|6.9462|6.9077|7.3308|7.4231|7.4077|7.2923|7.2077|7.2846|7.1615|7.0769|7.0846|7.1615|7.3692|7.0231|6.8692||||||6.8|6.7231|6.5769|6.7077|6.9077|7.2|7.2615|7.1538|7.5769|7.9|7.8769|7.9308|7.3308|7.2538|7.4308|7.3538|7.4|7.4077|7.3231|7.0385|7.3231|7.5231|7.4923|7.4462|8.2385|8.2538|8.2308|8.0846||7.9538|7.8462|8.0385|8.0077|8.0769|8.9231|8.9615|8.7|8.9923|8.6615|8.5692|8.5077|8.6231|8.6154|9.0615|9.1385|9.3923|9.6154|9.9615|9.9308|8.8385|9.1769|9.8077|9.5538|7.8615|7.8154|7.8692|8.0692|8.1|7.9308|7.8231|7.7846|7.7923|7.8154|7.7385|7.8385|7.8615|7.9077|7.7846|7.8077|7.8|7.7231|7.4923|7.4462|7.7231|8.0846|8.1|8.2308|8.2692|8.4|8.5231|8.5615|8.6385|8.7538|8.6154|8.7308|8.8462|8.9385|8.8308|8.6692|||||||8.5231|8.5692|8.5154|8.8462|9.1538|9.3154|9.3077|9.3538|9.3154|9.2769|9.3846|9.3692|9.3923|9.1615|9.1538|9.3231|9.4154|9.4077|9.4769|9.7615|10.1615|10.1231|10.0769|10.0462|10.0308|10.0846|10.5615|10.8769|10.7769|10.5|10.3462|10.1846|10.0231|9.9923|9.9692|9.8692|10.0308|10.3077|10.3231|10.6615|10.4231|10.7923|10.5231|10.4615|10.4846|10.2615|10.4615|10.5231|10.5|10.2385|10.0846|10.1923|10.0615|9.8308|9.8846|10.2846|10.4615|10.0385|9.8923|9.9385|9.7231|9.4462|9.3231|9.2385|9.1385|9.1077|9.0923|9.0846|||9.2154|9.7462|9.5077|9.6231|9.7308|9.5385|9.4615|9.6308|9.5385|9.7769|10.0308|9.9846|10.1692|10.4231|10.4231|10.2769|10.1846|10.1154|10.0385|10.2385|10.4385|10.3923|9.6154|10.2692|10.0796|10.3979|10.0796|10|9.1883|9.1353|9.2838|9.2997|9.4165|9.1724|9.1565|8.5995||||8.4828|8.4615|8.2918|9.1141|8.7745|8.7586|8.4085|8.3395|8.4722|8.4403|8.5995|8.939|9.0716|8.9655|8.6684|8.5676|8.6048|8.4934||8.3926|8.2281|8.7639
07309|100342|/equities/greattown|SHANGHAICOMP|4.01|4.04|4.08|4.02|3.97|3.88|3.91|3.82|3.89|3.89|3.87|3.85|3.88|3.88|3.91|3.87|3.82|3.83|3.91|3.67|3.68||||||3.68|3.61|3.66|3.55|3.56|3.67|3.71|3.64|3.67|3.68|3.75|3.73|3.73|3.83|3.9|3.97|3.85|3.9|3.84|3.86|3.76|3.86|3.74|3.52|3.59|3.7|3.8|3.91||3.99|4|3.95|3.85|3.94|3.92|4.08|4.1|4.26|4.3|4.27|4.38|4.42|4.31|4.3|4.45|4.36|4.51|4.64|4.7|4.72|4.75|4.69|4.71|4.7|4.78|4.83|4.85|4.86|4.88|4.91|4.96|4.92|4.88|4.84|4.88|4.96|5.02|5.13|5.16|5.19|5.18|5.21|5.03|5.17|4.78|5.2|5.35|5.54|5.69|5.7|5.7|5.72|5.74|5.77|5.75|5.74|5.8|5.79|5.79|||||||5.71|5.69|5.75|5.81|5.8|5.8|5.81|5.92|5.9|5.93|5.87|5.83|5.88|5.84|5.91|5.9|5.91|5.95|5.85|5.84|5.74|5.79|5.83|5.82|5.8|5.86|5.95|5.9|5.91|5.91|5.92|5.91|5.87|5.76|5.77|5.77|5.87|5.88|5.86|5.94|5.99|5.98|5.91|5.89|5.93|5.89|5.97|5.8|5.9|6.02|6.16|6.19|6.17|6.15|6.19|6.21|6.28|6.37|6.36|6.24|6.19|6.2|6.14|6.04|5.98|5.89|5.86|5.77|||5.91|5.98|5.98|6.01|6.04|6.04|6.04|6|5.94|5.97|5.97|5.94|5.93|5.86|6.01|6.09|6.25|6.06|5.7|6.24|6.77|7.09|7.1|7.18|7.49|7.49|7.49|7.67|7.77|7.88|8|8.09|7.81|7.67|7.65|7.75||||7.44|7.27|7.5|7.58|7.13|7.2|7.33|7.26|7.44|7.44|7.71|7.79|7.56|7.58|7.65|7.53|7.47|7.36||7.22|7.2|6.94
07310|101197|/equities/greattown-b|SHANGHAICOMP|0.369|0.369|0.369|0.37|0.368|0.364|0.364|0.365|0.366|0.366|0.367|0.369|0.368|0.373|0.375|0.37|0.37|0.372|0.371|0.364|0.368||||||0.367|0.362|0.361|0.364|0.36|0.368|0.362|0.371|0.371|0.371|0.37|0.374|0.376|0.387|0.386|0.381|0.374|0.373|0.373|0.376|0.371|0.366|0.37|0.365|0.372|0.372|0.372|0.364||0.373|0.368|0.372|0.353|0.374|0.376|0.375|0.374|0.374|0.377|0.373|0.373|0.374|0.374|0.371|0.372|0.373|0.375|0.378|0.378|0.379|0.377|0.379|0.38|0.381|0.381|0.382|0.384|0.38|0.38|0.376|0.378|0.38|0.383|0.38|0.378|0.377|0.38|0.378|0.377|0.375|0.373|0.373|0.371|0.371|0.37|0.382|0.386|0.393|0.395|0.394|0.398|0.393|0.398|0.393|0.398|0.393|0.393|0.387|0.381|||||||0.394|0.394|0.384|0.388|0.388|0.387|0.387|0.395|0.397|0.397|0.389|0.388|0.382|0.381|0.393|0.387|0.391|0.397|0.378|0.377|0.367|0.366|0.364|0.363|0.361|0.363|0.366|0.362|0.365|0.363|0.364|0.366|0.36|0.357|0.356|0.355|0.36|0.358|0.361|0.364|0.362|0.366|0.362|0.36|0.36|0.363|0.358|0.353|0.352|0.359|0.364|0.365|0.356|0.355|0.356|0.371|0.372|0.381|0.382|0.386|0.365|0.363|0.343|0.338|0.331|0.328|0.325|0.325|||0.329|0.328|0.331|0.329|0.328|0.325|0.331|0.321|0.326|0.327|0.317|0.317|0.32|0.32|0.322|0.323|0.327|0.32|0.31|0.307|0.326|0.321|0.321|0.32|0.33|0.332|0.337|0.33|0.322|0.318|0.317|0.321|0.347|0.341|0.34|0.336||||0.328|0.335|0.34|0.34|0.337|0.338|0.339|0.339|0.34|0.347|0.35|0.347|0.349|0.349|0.352|0.352|0.35|0.355||0.351|0.351|0.351
07311|100420|/equities/gree-real-esta|SHANGHAICOMP|5.98|5.84|5.78|5.65|5.72|5.69|5.68|5.64|5.98|6.06|6.04|6.15|6.43|6.41|6.42|6.26|6.23|6.32|6.52|6.22|5.66||||||5.81|6.21|6.34|6.51|6.42|6.05|6.15|5.86|5.8|5.93|6|6.05|6.1|6.23|6.65|6.9|6.63|6.76|6.95|6.88|5.81|5.26|5.35|5.11|5.41|5.6|5.68|5.81||6.46|6.5|6.46|6.43|6.94|7.57|7.34|7.38|7.49|7.52|7.33|7.36|7.46|7.45|7.36|7.4|7.65|8.03|8.05|8.13|8.13|8.13|7.92|8.04|8.14|8.13|8.42|8.58|8.86|8.89|9.23|9.12|9.42|9.65|9.46|9.43|9.64|9.8|9.67|9.6|9.93|9.86|8.55|9.05|9.62|9.57|9.58|9.57|9.49|9.99|10.04|10.29|10.38|10.8|10.83|10.92|11.15|11.52|11.32|10.87|||||||10.92|11.05|10.77|10.85|11.12|11.62|11.95|11.3|10.97|10.94|11.19|11.01|11.08|11.11|11.1|11.14|11.66|11.37|11.94|12.3|12.49|12.35|12.62|12.22|12.06|12.5|12.7|13.1|13.46|13.5|13.49|13.41|13.28|13.38|12.77|12.83|12.6|12.53|12.63|12.86|12.83|13.05|12.9|13.02|13.12|12.61|12.42|13.02|14|13.95|14.28|13.82|13.43|13.71|13.7|14.06|14.62|15.8|16|16.5|15.5|16.36|14.05|13.57|13.05|12.77||11.24|||11.23|11.3|11.35|11.55|11.93|12.51|11.18|11.39|10.74|11.22|11.18|11|11.01|11.06|11|10.7|10.33|9.39|8.54|7.76|7.05|6.41|5.83|||||||||||5.27|5.24|4.94||||4.88|4.53|4.47|4.63|4.69|4.62|4.55|4.57|4.55|4.54|4.27|4.21|4.12|4.1|4.19|4.2|4.2|4.19||4.13|4.06|4.1
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|4.8918|4.8918|4.8485|4.8398|4.7013|4.684|4.6494|4.7186|4.8139|4.7706|4.8398|4.8139|4.8658|4.8052|4.8745|4.7706|4.71|4.7013|4.7273|4.5887|4.5801||||||4.5108|4.4242|4.4675|4.4589|4.3983|4.5281|4.6147|4.6234|4.632|4.684|4.7965|4.8398|4.8745|5.0303|5.0649|5.1515|5.0043|4.9697|4.9957|4.8658|4.8052|4.8571|4.9004|4.8658|4.8658|4.8918|4.8225|4.9091||4.961|4.9351|4.9091|4.8745|4.8571|4.9264|5.0736|5.1169|5.1515|5.2468|5.1602|5.2554|5.2554|5.29|5.2641|5.4459|5.4719|5.5152|5.5325|5.5671|5.6364|5.5498|5.4719|5.5584|5.4545|5.4199|5.4805|5.4632|5.3766|5.3853|5.4545|5.4113|5.3766|5.342|5.2987|5.4805|5.5152|5.5411|5.4892|5.4545|5.4199|5.3593|5.3074|5.29|5.2468|5.2121|5.316|5.3766|5.368|5.4719|5.4545|5.4199|5.4199|5.5411|5.4978|5.4805|5.5325|5.6537|5.5498|5.5065|||||||5.4805|5.5758|5.6104|5.5152|5.6537|5.9134|5.9567|6.0866|5.9827|6.0173|5.9827|5.9654|5.9481|5.9481|6|6.0606|6.3377|6.4416|6.3723|6.4762|6.5455|6.5455|6.6234|6.71|6.5887|6.7965|6.7965|6.9957|7.0476|7.013|7.1602|7.4199|7.5931|7.4026|7.1515|6.8398|7.0303|6.5368|6.6061|6.6667|6.6667|6.9091|6.9784|6.9177|6.5108|6.3463|6.2511|6.0606||||||6.4935|6.8745|6.9697|7.1169|7.1948|7.5152|7.4892|7.2035|7.2294|7.1429|7.78|7.48|6.3|5.63|5.58|||5.57|5.54|5.58|5.65|5.58|5.56|5.51|5.45|5.45|5.54|5.49|5.51|5.49|5.45|5.5|5.56|5.44|5.36|5.33|5.35|5.35|5.36|5.28|5.28|5.41|5.41|5.51|5.54|5.59|5.57|5.61|5.62|5.65|5.61|5.57|5.58||||5.58|5.45|5.34|5.25|5.22|5.34|5.3|5.37|5.46|5.48|5.45|5.49|5.41|5.4|5.45|5.46|5.44|5.49||5.43|5.37|5.4
07313|100437|/equities/grinm-material|SHANGHAICOMP|11.48|11.77|11.82|11.98|12.12|11.71|11.63|11.78|12.53|12.57|12.95|12.7|12.65|12.23|12.05|12.17|12.45|12.4|12.4|11.8|11.59||||||11.22|11.02|10.77|10.82|11.01|11.69|11.74|11.73|11.73|12.56|12.59|12.7|12.9|13.43|13.49|13.3|13.3|13.21|12.95|12.9|12.84|12.73|12.8|12.56|12.65|13.1|13.35|13.26||13.12|12.97|12.99|12.95|13.52|13.77|13.64|13.57|13.79|13.78|13.25|13.41|13.95|13.88|14.09|13.92|14|14.51|14.73|14.43|14.49|14.9|14.78|15.05|15.06|14.88|14.9|14.91|14.7|14.8|14.7|14.88|14.93|15.1|14.68|14.57|14.6|14.87|14.64|14.43|14.33|14.21|13.97|13.51|13.75|13.7|13.77|14.06|14.04|14.49|14.3|14.25|14.16|13.96|13.9|13.98|14.1|14.02|13.69|13.42|||||||13.2|13.12|13.07|13.2|13.48|13.74|13.58|13.94|13.71|13.54|13.55|13.52|13.59|13.2|13.3|14.7|14.78|14.98|14.3|14.55|14.82|14.62|14.75|14.53|14.25|14.23|14.57|14.07|14.17|14.16|14.39|14.74|14.56|14.31|14.36|14.1|14.65|15.31|15.2|15.08|15.16|14.97|14.85|14.49|14.52|14.11|14.2|13.93|13.93|14.81|15|14.82|14.52|14.34|14.57|15.6|15.9|16.08|15.78|15.8|15.28|15.34|14.55|14.16|13.8|13.6|13.57|13.39|||13.64|13.55|13.61|13.38|13.06|13.06|13.2|12.68|12.55|12.82|12.95|13.29|13.35|13.58|13.5|13.26|13.09|12.59|12.58|12.45|12.45|13.1|13.03|12.84|13.1|13.45|13.71|13.65|13.51|12.89|12.88|12.61|12.82|12.74|12.69|12.31||||11.91|11.69|10.91|11.44|11.76|12.18|12.4|12.42|12.39|12.47|12.07|12.32|12.17|11.92|12.23|12.83|12.56|12.55||12.32|12.01|11.89
07314|101007|/equities/guangan|SHANGHAICOMP|3.07|3.08|3.08|3.02|3.07|2.97|2.97|2.91|3.05|3.03|3|2.96|2.97|2.94|2.93|2.97|2.97|2.98|2.96|2.9|2.87||||||2.84|2.79|2.76|2.77|2.76|2.89|2.89|2.88|2.88|2.88|2.91|2.92|3|3.03|3.05|3.05|3.07|3.07|3.05|3.05|3.03|3.05|3.04|3.07|3.11|3.19|3.28|3.3||3.33|3.24|3.3|3.37|3.2|3.2|3.18|3.17|3.28|3.28|3.16|3.15|3.15|3.2|3.24|3.28|3.3|3.31|3.37|3.37|3.37|3.38|3.38|3.38|3.47|3.57|3.86|3.28|3.22|3.18|3.2|3.23|3.24|3.18|3.16|3.14|3.1|3.1|3.08|3.04|3.03|3.01|3.01|3|3.03|3.07|3.08|3.11|3.14|3.16|3.19|3.21|3.26|3.29|3.23|3.27|3.26|3.28|3.26|3.16|||||||3.12|3.21|3.2|3.24|3.32|3.44|3.45|3.49|3.45|3.44|3.45|3.46|3.5|3.46|3.52|3.58|3.51|3.58|3.58|3.71|3.71|3.78|3.91|3.86|3.95|4|3.93|3.85|4.01|3.77|3.61|3.61|3.56|3.52|3.54|3.46|3.51|3.42|3.41|3.5|3.58|3.59|3.5|3.46|3.4|3.36|3.38|3.37|3.44|3.46|3.61|3.65|3.61|3.43|3.46|3.65|3.6|3.48|3.45|3.33|3.26|3.3|3.25|3.12|3.05|3.06|3.03|3.03|||3.07|3.08|3.07|3.07|3.09|3.04|3.07|4.03|3.93|3.97|4.03|4|4|3.94|3.94|3.96|3.94|3.9|3.89|3.89|3.92|3.89|3.87|3.89|3.93|3.94|3.95|3.94|3.92|3.92|3.93|3.92|3.96|3.95|3.93|3.9||||3.9|3.85|3.75|4|3.99|4.05|3.99|3.96|3.95|3.95|3.9|3.91|3.91|3.9|3.92|3.99|3.94|3.93||3.89|3.82|3.86
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|10.3286|10.3214|10.2143|10.15|10.2286|10.0786|10.1143|10.15|10.5714|10.65|10.7429|10.6143|10.6786|10.6214|10.5429|10.5786|10.6143|10.5714|10.7143|10.6071|10.2143||||||9.9143|9.7857|9.7286|9.7286|9.9286|10.55|10.7214|10.6571|10.4286|10.5071|10.6929|10.6071|10.8571|10.8929|11.1143|10.8571|11.0714|11.2786|11.1429|10.9429|11.0357|10.8786|11.5143|11.5857|11.8571|12.1357|10.95|10.8||11.0786|11|10.5714|10.3286|10.9643|12.1286|12.0571|11.6357|11.45|11.65|11.5|11.8929|12.1786|12.4286|12.2429|11.7929|11.7857|11.9929|12.0714|11.7357|11.7857|11.9143|11.8143|11.7214|11.6857|12|12.1143|12.1643|12.25|12.4429|12.2143|12.4143|12.2929|12.4214|12.5|12.6786|12.7857|12.7143|12.5357|12.3571|12.3143|12.05|11.9643|12.0071|12.2214|12.2214|12.2643|12.45|12.4143|12.45|12.6786|12.7714|12.9571|12.8643|13.0357|13.1429|13.2143|13.2929|13.2929|13.1571|||||||12.8286|12.65|12.55|11.5|11.4071|11.7643|11.7286|12.0071|12.1286|12.0786|12.1643|12.1429|12.3929|11.5429|11.3714|11.6571|11.4214|11.5071|11.8643|11.8429|11.9286|12.0571|11.75|11.2357|11.45|11.4071|11.7286|11.3786|11.4357|11.2143|11.5786|11.5214|11.5786|11.1714|11.4|11.1071|11.3857|11.1857|10.5714|10.5714|10.7857|10.6429|10.4857|10.3143|10.3429|10.1429|10.1143|10.0071|10.0571|10.1786|10.4286|10.4071|10.2643|10.1214|10.2357|10.6071|10.8|10.9143|10.9714|10.8429|10.6286|10.7929|10.5357|10.2786|10.1214|10.1071|10|9.9286|||10.0143|10|10.0429|10|9.9214|9.8571|9.8429|9.7286|9.5571|9.7786|9.8|13.88|13.93|13.86|13.87|13.98|14.03|13.85|13.56|13.5|13.65|13.67|13.55|13.48|13.64|13.91|14.06|13.89|14.3|14.17|14.18|14.12|14.15|14.17|14.12|13.85||||13.58|13.4|13.05|13.86|14.25|14.42|14.42|14.6|14.52|14.5|13.82|14.1|13.95|13.92|14.29|14.46|14.32|14.05||13.71|13.56|13.6
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|4.42|4.48|4.51|4.56|4.54|4.49|4.53|4.61|4.6|4.54|4.53|4.51|4.53|4.5|4.38|4.44|4.48|4.35|4.39|4.26|4.18||||||4.15|4.08|4.1|4.11|4.08|4.18|4.34|4.23|4.24|4.22|4.18|4.17|4.2|4.32|4.36|4.36|4.37|4.24|4.14|4.06|4.11|4.16|4.16|4.1|4.24|4.5|4.63|4.63||4.58|4.54|4.52|4.54|4.56|4.56|4.67|4.68|4.73|4.76|4.62|4.74|4.87|4.78|4.78|4.84|4.87|5.02|4.98|5.06|5.06|5.14|5.05|5.15|5.13|5.25|5.15|5.18|5.17|5.11|5.08|5.06|5.03|4.86|4.87|4.84|4.9|5.02|5.05|5.06|4.98|4.93|4.92|4.79|4.85|4.74|4.69|4.73|4.73|4.8|4.81|4.84|4.78|4.83|4.72|4.75|4.74|4.76|4.69|4.58|||||||4.49|4.56|4.55|4.56|4.66|4.84|4.82|4.94|4.9|4.92|4.96|5.06|4.88|4.75|4.85|5.22|5.22|5.16|5.04|5.15|5.21|5.14|5.14|5.11|5.01|5.02|5.02|5.01|5.03|5.03|5.1|5.12|5.05|4.98|5.12|4.96|5|4.97|4.91|5.02|5.06|5.12|5.04|4.93|4.97|4.88|4.92|4.85|4.89|5.02|5.2|5.18|5.22|4.9|4.97|5.1|5.16|5.06|5.05|5.11|4.96|4.93|4.79|4.72|4.63|4.67|4.56|4.57|||4.53|4.48|4.39|4.37|4.36|4.38|4.43|4.39|4.33|4.42|4.41|4.44|4.48|4.54|4.59|4.56|4.54|4.51|4.51|4.54|4.59|4.59|4.41|4.43|4.4|4.39|4.34|4.32|4.3|4.32|4.36|4.36|4.38|4.39|4.37|4.33||||4.33|4.11|3.93|4.02|4.11|4.12|4.11|4.1|4.12|4.19|4.31|4.4|4.35|4.36|4.34|4.34|4.25|4.24||4.2|4.27|4.08
07317|102967|/equities/ellington-elec|SHANGHAICOMP|6.99|7.01|7.03|6.89|6.92|6.84|6.93|6.98|7.18|7.06|7.05|6.99|6.95|6.87|6.84|6.89|6.92|6.94|6.99|6.59|6.5||||||6.36|6.31|6.34|6.38|6.24|6.42|6.64|6.61|6.65|6.7|7.04|7.06|7.17|7.55|7.64|7.64|7.68|7.66|7.65|7.62|7.61|7.69|7.59|7.58|7.55|7.86|7.86|7.82||7.88|7.84|7.76|7.72|7.95|7.94|8|8.17|8.22|8.23|8.27|8.38|8.41|8.32|8.06|8.05|8.11|8.28|8.27|8.25|8.19|8.08|7.96|7.86|8.4|8.38|8.32|8.32|8.23|8.22|8.28|8.29|8.22|8.36|8.28|8.37|8.37|8.46|8.35|8.22|8.15|8.07|8|7.94|8.1|8.3|8.32|8.5|8.64|8.76|8.8|8.93|8.87|8.88|8.93|8.91|9.01|9.06|9.01|8.84|||||||8.74|8.92|8.9|8.91|8.95|9.07|9.11|9.21|9.15|9.05|9.07|9.08|9.1|8.99|8.95|9.31|9.33|9.38|9.37|9.45|9.45|9.5|9.77|9.92|9.86|9.92|10.16|9.98|9.99|9.97|10.05|10.25|10.12|9.97|9.97|9.79|10|10.12|10.07|10.11|10.22|10.17|10.2|10.02|10.03|9.89|9.87|9.75|9.86|10.05|10.36|10.34|10.2|10.15|10.42|10.74|11.09|10.97|10.9|11.02|10.75|10.82|10.8|10.57|10.29|10.2|10.31|10.01|||10.05|9.99|10.09|9.93|9.76|9.71|9.73|9.68|9.77|9.9|10.01|10.06|10.1|10|10.07|10.08|10.09|9.79|9.68|9.64|9.65|9.61|9.59|9.73|9.85|10.03|10.12|10.02|10.13|10.13|10.02|9.99|10.12|10.31|10.51|10.18||||9.95|9.71|9.48|9.99|10.08|10.32|10.43|10.3|10.26|10.29|10.11|10.29|10.18|10.07|10.43|10.77|10.68|10.75||10.49|10.25|10.23
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|13.21|13.14|12.76|12.68|12.68|12.54|12.7|12.8|13.14|12.91|12.5|12.72|12.76|12.64|12.35|12.52|12.65|12.69|12.64|12.14|11.91||||||11.68|11.39|11.62|11.5|11.45|11.83|12.01|12.06|11.71|12.74|12.73|12.7|12.73|13|13.34|13.43|13.31|13.28|12.99|12.63|12.8|12.92|13.12|12.83|13.08|13.73|13.3|14.61||14.51|14.46|14.44|14.5|14.8|14.86|15.28|15.3|15.55|15.57|15.46|16.09|16.57|16.45|16.45|16.82|16.99|17.45|17.61|17.63|17.64|17.61|17.46|17.46|17.43|17.52|17.68|17.68|17.63|17.81|17.88|17.64|17.6|17.6|17.6|17.83|17.88|17.98|18.11|18.08|18.24|18.18|17.92|17.93|18.17|17.98|18|18.04|18|18.2|18.05|18.2|18.02|18.17|18.16|18.2|18.32|18.38|18.17|17.81|||||||17.4|17.32|17.8|18.13|18.37|18.49|18.73|19.31|19|19.02|18.9|18.99|18.73|18.06|18.28|19.06|19.36|19.21|18.75|19.04|19.01|18.65|18.86|18.97|18.91|18.81|18.78|18.53|18.54|18.31|18.52|18.75|18.8|18.45|18.41|18.1|18.31|18.49|18.33|18.61|18.6|18.55|18.32|18.06|18.16|18.01|17.99|17.62|17.56|17.63|18.07|18.08|17.78|17.6|17.5|17.8|18.33|18|18.85|19.27|18.15|17.13|17.05|16.56|16.41|16.24|16.18|16.16|||16.45|16.61|16.69|16.28|16.25|16.15|16.05|16|15.99|16.09|16.15|16.22|16.38|16.2|16.2|16.26|16.11|15.92|15.66|15.48|15.89|15.63|15.43|15.97|17.74|18.82|18.02|17.87|17.78|17.1|17.19|17.2|16.92|16.93|16.59|16||||16|15.8|15.57|16.18|16.14|17.1|17.23|17.25|17.27|17.5|17.3|17.28|17.23|17.02|17.3|17.57|17.36|17.3||17.21|17.1|17.29
07319|100614|/equities/guanhao|SHANGHAICOMP|5.26|5.61|5.72|5.54|5.65||5.57|5.43|6.02|5.87|5.77|5.61|5.61|5.69|5.48|5.34|5.28|5.43|5.52|5.4|5.25||||||5.08|5.01|4.79|4.9|5.24|5.46|5.51|5.22|4.94|4.88|4.74|4.72|4.72|4.68|4.8|4.79|4.9|4.25|4.22|4.26|4.48|4.51|4.5|4.65|4.78|4.77|4.69|4.74||4.17|4.14|4.15|4.27|4.24|4.29|4.3|4.25|4.05|4.11|3.96|4|4.01|4.06|4.04|4.18|4.27|4.35|4.51|4.2|4.57|4.12|4.05|4.02|3.79|3.61|3.62|3.62|3.63|3.63|3.57|3.55|3.51|3.43|3.4|3.44|3.46|3.5|3.5|3.48|3.52|3.49|3.45|3.42|3.42|3.37|3.33|3.33|3.36|3.39|3.39|3.38|3.44|3.47|3.47|3.42|3.44|3.49|3.53|3.5|||||||3.44|3.42|3.41|3.47|3.75|4.17|||||||||||3.61|3.64|3.67|3.59|3.64|3.64|3.49|3.47|3.46|3.53|3.51|3.56|3.52|3.49|3.55|3.57|3.57|3.47|3.5|3.4|3.45|3.42|3.4|3.43|3.42|3.42|3.35|3.3|3.31|3.24|3.26|3.21|3.25|3.28|3.38|3.42|3.33|3.26|3.24|3.38|3.38|3.27|3.29|3.26|3.18|3.22|3.13|3.06|3|2.98|3|2.99|||3.01|3.02|3.04|3.03|3.02|3.02|3.02|3|2.99|3.04|3.05|3.07|3.07|3.09|3.1|3.09|3.08|3.03|3.01|3|3.04|3.04|3.01|3.01|3.05|3.07|3.11|3.08|3.1|3.09|3.12|3.15|3.13|3.15|3.14|3.08||||3.07|3.03|2.96|3.05|3.05|3.12|3.09|3.11|3.14|3.17|3.12|3.14|3.13|3.11|3.12|3.15|3.11|3.1||3.04|2.98|3
07320|100796|/equities/dongyangguang|SHANGHAICOMP|4.96|4.93|5.03|5.03|5|5.01|5.03|5.03|5.14|5.12|5.15|5.01|5|4.99|5.04|5.04|5.04|4.97|5.01|4.76|4.61||||||4.46|4.44|4.46|4.44|4.45|4.48|4.61|4.62|4.54|4.71|4.66|4.69|4.75|4.79|4.86|4.88|4.92|4.97|4.96|4.87|4.77|4.9|4.9|4.95|5.09|4.66|4.8|4.97||5|5.01|5.01|5.02|5.04|5.09|5.18|5.29|5.25|5.26|5|5.13|5.25|5.26|5.3|5.29|5.31|5.44|5.5|5.54|5.53|5.53|5.55|5.57|5.53|5.51|5.61|5.66|5.72|5.7|5.7|5.65|5.63|5.56|5.48|5.57|5.55|5.6|5.67|5.64|5.53|5.33|5.37|5.24|5.67|5.88|5.91|5.98|5.99|6.05|6.01|6.07|6.06|6.13|6.05|6.02|6.09|6.22|6.23|6.2|||||||6.03|5.98|5.96|6.11|6.2|6.36|6.35|6.38|6.35|6.35|6.36|6.35|6.32|6.31|6.38|6.47|6.47|6.48|6.36|6.42|6.42|6.44|6.45|6.38|6.33|6.4|6.46|6.47|6.62|6.64|6.69|6.74|6.66|6.64|6.62|6.53|6.76|6.84|6.86|6.83|6.92|7.15|7.23|7.08|7.21|7.09|||||||||||7.48|7.18|7.17|7.22|7.05|7.08|6.98|6.9|6.83|6.82|6.67|6.64|||6.69|6.77|6.86|6.86|6.91|6.67|6.56|6.42|6.3|6.49|6.58|6.61|6.56|6.5|6.47|6.5|6.45|6.34|6.3|6.3|6.36|6.36|6.32|6.41|6.48|6.45|6.45|6.42|6.31|6.38|6.55|6.6|6.62|6.73|6.67|6.6||||6.62|6.56|6.55|7.02|7.04|7.21|7.16|7.28|7.26|7.29|7.4|7.57|7.56|7.3|7.25|7.24|7.17|7.18||7.1|6.98|6.98
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|13|13.03|12.86|12.8|12.78|12.99|13.58|13.51|13.5|13.34|13.42|13.62|13.7|13.55|13.52|14|13.86|13.76|13.31|12.71|12.71||||||12.62|12.4|12.19|11.81|11.03|11.09|11.3|11.2|11.11|11.3|11.41|11.45|11.45|11.6|11.6|11.7|11.85|11.52|11.21|10.98|11.03|11.2|11.21|11.36|11.53|12.13|12.23|12.42||12.3|12.01|12.13|12.11|12.31|12.22|12.22|12.4|12.66|12.8|12.66|12.99|13.18|12.92|13|13.4|13.61|13.82|13.81|13.84|13.89|14.19|14.01|13.95|13.9|14.16|14.61|14.88|15.08|15.04|14.62|14.83|14.88|14.9|14.75|14.8|14.75|14.8|15.18|14.64|14.53|14.25|14.1|14.21|13.9|14.36|14.45|14.33|14.22|14.26|14.28|14.44|14.85|14.78|15.1|14.71|14.82|15.35|15.57|15.6|||||||15.8|15.65|15.4|15.14|15.16|15.39|15.42|15.31|14.97|14.23|14.2|14.25|14.02|13.67|13.77|14.13|14.58|14.6|14.38|14.58|14.78|14.7|15.01|14.46|14.7|15.6|15.08|14.88|15.07|14.05|14.24|14.58|14.55|14.52|14.44|13.86|14.36|14.12|13.81|13.71|13.56|13.73|13.66|13.35|13.48|13.08|13.16|13.03|13.41|13.72|13.85|13.71|13.5|13.3|13.61|14.18|14.4|14.09|14.2|14.35|14.09|14.07|13.76|13.91|13.86|13.52|13.57|13.45|||13.65|13.86|14.14|14.13|14.29|14.42|14.1|14.2|14.03|13.7|13.72|13.6|13.65|13.81|13.87|14.03|13.92|13.95|13.28|13.13|13.2|12.73|12.3|12.46|12.75|12.9|12.96|12.7|12.82|12.76|12.54|12.55|12.72|12.6|12.11|12.08||||11.9|11.63|11.41|11.93|12.04|12.05|12.02|12.02|12.05|12.12|12|12.19|12.14|12.1|12.3|12.46|12.16|12.16||12|11.83|11.91
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|74.59|69.5|69.8|68.5|68.66|68.77|67.29|67.98|71.5|70.01|70.71|74.01|77.5|75.79|72.56|73.49|74.6|79.56|76.46|74.57|70.11||||||70.02|68.37|67.35|68.5|71.03|78.58|78.79|76.12|75|79.52|78.37|77.79|81.11|77.83|82|81.5|79.75|80.01|75.18|78.6|82.64|89|90.2|94.1|97.4|93.4|94|89.5||86.01|82.1|79|86.01|80.13|79.88|78.51|78.23|76.13|69|66.7|66.14|64.66|62.45|61.88|61.6|61.51|60.2|59.3|57.64|58.02|58.72|59.31|59|60.7|61.12|64.21|65.19|63.7|61.36|60.3|60.8|59.16|59.01|61.06|59.19|57.5|57.1|57|56.75|52.06|50.12|48.21|47.8|50.05|54.31|54.34|54.11|53.9|56|54.31|54.5|53.35|52.8|52|54|54.33|53.61|52.98|50.55|||||||48.77|47.31|47.2|48.9|48.5|47.85|47.68|49.87|50.51|50.57|50.64|49.5|49.28|47.18|46.76|48.18|50.93|50.48|49.5|49.88|52|48.37|48.33|47.72|47.58|48.14|49.88|53.3|52.89|52.83|55.9|56|55.61|54.68|55.98|53.76|53.3|54.39|54.52|51.88|49.98|51.28|49.49|48.98|49.3|48.27|47.5|46.46|46.76|50.71|49.77|53.05|52.43|56.3|59.58|62|63.3|62.8|67.09|66.16|64|63|57.2|55.95|55.02|54.95|56.1|55.68|||56.41|58.01|58.25|54.45|51.3|51.61|51.88|51.28|50.98|52.15|51.92|53.6|53.84|54.2|55.58|55.02|55.33|52.85|51.31|50.3|52.82|50.8|49.18|49.7|51.9|53|51.19|51.3|53|54.02|55.11|54.9|56.4|58.75|59.69|58.49||||56|56.4|53|56.1|57.88|58.16|57.2|56.77|56.88|55.4|53.11|52.5|49.15|48.6|51.5|51.65|51.42|51.4||50.48|48.3|46.93
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|7.87|7.91|7.81|7.78|7.68|7.63|7.61|7.5|7.8|7.82|7.71|7.7|7.55|7.5|7.33|7.37|7.42|7.45|7.47|7.28|7.16||||||7.03|6.98|6.93|6.91|6.95|7.05|7.16|7.24|7.15|7.14|7.13|7.16|7.09|7.33|7.35|7.35|7.33|7.4|7.33|7.33|7.33|7.27|7.47|7.68|7.62|7.84|7.88|7.81||7.82|7.71|7.61|7.61|7.61|7.67|7.76|7.88|8.02|8.08|8|8.2|8.22|8.21|8.27|8.3|8.33|8.45|8.5|8.52|8.5|8.29|8.22|8.21|8.2|8.21|8.2|8.32|8.31|8.24|8.24|8.25|8.24|8.27|8.26|8.33|8.4|8.42|8.36|8.34|8.34|8.32|8.25|8.24|8.37|8.48|8.46|8.45|8.46|8.48|8.51|8.57|8.63|8.61|8.59|8.54|8.71|8.73|8.65|8.56|||||||8.5|8.57|8.62|8.63|8.62|8.79|8.8|8.85|8.95|8.87|8.76|8.75|8.63|8.49|8.63|9.04|9.14|9.21|9.27|9.21|9.16|9.15|9.26|9.12|9.09|9.32|9.18|9.12|9.07|9.05|9.2|9.15|9.15|9.07|9.11|9|9|9.18|9.2|9.17|9.23|9.33|9.21|9.09|9.16|8.96|8.96|8.81|9.02|9.12|9.4|9.43|9.61|9.56|9.52|9.48|9.4|9.03|8.98|9.19|9.1|8.9357|8.5857|8.3643|8.2714|8.1857|8.1071|8.1214|||8.0857|8.1214|8.1429|8.2929|8.2714|8.1071|8.2214|8.1857|8.2929|8.15|8.1286|8.0786|7.9857|7.9357|7.9857|8.0429|8.0786|8.0214|7.7357|7.7143|7.8214|7.7143|7.7214|7.7143|7.9214|7.9|7.95|7.9857|8.05|8.0143|7.9786|7.9143|7.9357|8.0571|7.9429|7.8571||||7.65|7.6429|7.4143|7.5643|7.5071|7.6929|7.1143|6.9786|7.0357|7.0286|7.0071|7.0714|7.1214|6.9|7.0357|7.2|7.1357|7.2071||7.0071|6.8929|6.85
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|49.04|47.51|47.57|47.4|48.6|47.3|46.8|45.81|49.49|50.14|49.47|50.36|50.15|49.1|51.12|56.3|56.2|52.3|52.62|54.05|54.56||||||50|49.4|47.3|46.2|44.6|45.68|46.65|45.9|46.17|48.12|50.4|51.01|51|53.4|52.71|51.92|51.41|50.75|50.69|50.42|50.6|51.6|50.68|50.18|50.4|52.88|52.75|52.22||51.36|51.06|50.26|50.89|54|53.92|54.4|55.18|56.58|57.9|58.49|59.7|59.02|58.78|58.19|56.88|57.18|59.68|58.74|57.82|57.6|57.5|54.63|53.7|54.26|53.35|54.73|54.54|55.01|58.08|58.01|59.82|59.96|60|60.8|60.93|61.3|63.5|63.6|63.01|62.96|62.05|62.51|59.71|61.7|62.55|65.3|63.28|63.82|66.01|68.17|67.92|66|66.21|66|67.95|68|67.18|65.5|64.82|||||||63.22|63|62.53|62.9|63.34|65.5|65.7|66.3|65.74|65.18|65.9|65.12|65.52|64.72|65|65.96|69.02|71.18|73.5|76.18|76.3|75.34|76.21|74|72.85|73.1|75.88|75.38|74.27|73.51|74.59|75.1|75.06|73.06|72.98|72.1|74.74|74.7|74.23|75.71|75.9|76.5|77.03|75.01|74.12|73.3|72.35|71.11|74.55|75|78.85|77.3|76.12|76.5|79.38|85|83.1|86|86.28|83.6|84.03|81.13|80.73|81|82.6|82.8|83.3|82|||82.3|82.13|83.78|83.44|82.14|84.8|82.09|80.89|78.2|80.5|80.8|80.59|80.46|82.23|82.51|81.5|82.81|85.05|82.29|80.32|82.2|82.2|80.12|80.02|81.89|83.35|90.06|85.45|84.03|83.51|79.01|76.21|76.32|74.7|73.66|71.01||||71.2|71.8|70.28|69.6|69.7|71.09|69.9|72|70.14|67.58|65.61|66.8|64.5|64.11|64.02|63.27|63.31|67.01||67|66|68.12
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|3.02|3.03|3.06|3.08|2.96|2.92|2.88|2.86|2.95|2.93|2.92|2.92|2.91|2.89|2.88|2.92|2.94|2.9|2.93|2.86|2.77||||||2.69|2.67|2.65|2.65|2.66|2.76|2.76|2.76|2.77|2.83|2.87|2.85|2.87|2.95|2.98|2.98|2.99|2.97|2.96|2.94|2.97|2.98|2.98|2.97|2.99|3.01|3.01|3.02||3.05|3.16|3.16|3.34|3.28|3.22|3.15|3.15|3.23|3.26|3.17|3.17|3.18|3.16|3.15|3.14|3.15|3.15|3.15|3.14|3.14|3.16|3.17|3.18|3.18|3.16|3.17|3.15|3.13|3.11|3.11|3.11|3.1|3.05|3.03|3.05|3.06|3.06|3.06|3.03|3.05|3.02|3|2.97|2.98|3.01|3.01|3.03|3.01|3.03|3.05|3.07|3.08|3.1|3.08|3.08|3.1|3.12|3.1|3.06|||||||3.03|3.01|3.01|3.05|3.06|3.13|3.14|3.16|3.14|3.15|3.16|3.21|3.21|3.19|3.2|3.24|3.19|3.21|3.22|3.27|3.29|3.3|3.32|3.29|3.28|3.31|3.35|3.4|3.47|3.62|3.3|3.31|3.29|3.26|3.29|3.23|3.25|3.24|3.23|3.3|3.31|3.33|3.33|3.3|3.23|3.17|3.19|3.17|3.17|3.23|3.32|3.32|3.22|3.17|3.2|3.32|3.36|3.31|3.32|3.3|3.22|3.22|3.16|3.07|3.01|3|3|3|||3.05|3.06|3.08|3.08|3.07|3.07|3.08|3.07|3.03|3.07|3.09|3.09|3.1|3.09|3.12|3.13|3.12|3.09|3.08|3.08|3.08|3.1|3.05|3.05|3.1|3.14|3.16|3.16|3.17|3.14|3.16|3.16|3.18|3.19|3.16|3.1||||3.12|3.04|2.95|3.09|3.08|3.17|3.17|3.19|3.21|3.2|3.15|3.18|3.19|3.17|3.2|3.23|3.2|3.19||3.13|3.06|3.12
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|5.81|5.81|5.88|5.8|5.79|5.78|5.78|5.76|6.14|6.12|6.19|6.13|6.13|6.12|6.03|6.13|6.06|6.17|6.04|5.83|5.76||||||5.67|5.73|5.62|5.67|6.04|6.08|6.16|6.02|5.99|5.94|5.88|5.97|6.21|6.24|6.43|6.4|6.51|6.16|6.18|6.41|6.48|5.6|5.6|6.03|6.01|6.09|6.11|5.8||5.79|5.52|5.52|5.68|5.6|5.83|6.35|6.23|6.11|6.11|5.95|6.09|6.03|6.26|6.22|5.36|5.29|5.38|5.46|5.34|5.37|5.36|5.29|5.32|5.23|5.28|5.29|5.36|5.35|5.14|5.18|5.17|5.11|5.02|4.98|5.01|5.03|5.03|5.01|4.97|4.99|4.94|4.99|4.92|4.93|4.92|4.95|4.96|4.97|4.98|5|5|5.02|5.04|5.06|5.08|5.12|5.13|5.11|5.02|||||||4.95|5.02|5.03|5.02|5.1|5.25|5.28|5.35|5.3|5.29|5.32|5.29|5.29|5.28|5.32|5.49|5.5|5.5|5.42|5.5|5.53|5.55|5.59|5.5|5.49|5.49|5.64|5.66|5.61|5.61|5.69|5.73|5.71|5.65|5.52|5.36|5.44|5.51|5.49|5.58|5.59|5.65|5.5|5.4|5.41|5.33|5.35|5.31|5.47|5.51|5.63|5.61|5.5|5.4|5.51|5.75|5.73|5.66|5.51|5.4|5.35|5.31|5.15|5.1308|5.0615|5|4.9231|4.8846|||4.9385|4.9308|4.9385|4.9231|4.8923|4.8615|4.8846|4.8692|4.8615|4.9538|4.9462|5|5|4.9385|4.9692|4.9923|4.9692|4.9231|4.8|4.7769|4.7769|4.7538|4.7|4.7154|4.8|4.8|4.8692|4.8154|4.8538|4.8385|4.7923|4.7769|4.8462|4.8692|4.8538|4.7615||||4.7308|4.6615|4.4692|4.7077|4.7154|4.7769|4.7231|4.7154|4.7846|4.7077|4.6923|4.7231|4.6769|4.6692|4.7154|4.7615|4.7462|4.7538||4.6615|4.6231|4.6462
07327|100732|/equities/rongtai|SHANGHAICOMP|2.92|2.98|2.76|2.66|2.95|2.9|2.95|2.91|3.02|3.06|3.08|3.11|3.1|2.93|2.84|2.89|2.98|2.97|3.01|2.82|2.75||||||2.39|2.33|2.34|2.28|2.28|2.37|2.42|2.39|2.63|2.77|2.8|2.8|2.82|2.92|3|3.02|3.02|2.91|2.86|2.79|2.83|2.85|2.84|2.88|2.96|3.17|3.24|3.26||3.24|3.25|3.24|3.26|3.17|3.28|3.24|3.23|3.28|3.33|3.14|3.29|3.42|3.42|3.52|3.59|3.63|3.69|3.73|3.7|3.71|3.69|3.66|3.65|3.61|3.68|3.74|3.8|3.77|3.82|3.81|3.76|3.73|3.7|3.58|3.62|3.61|3.66|3.64|3.62|3.62|3.59|3.53|3.46|3.63|3.77|3.76|3.85|3.84|3.9|3.86|3.91|3.94|3.98|3.94|3.99|4.01|4.11|4.09|3.89|||||||3.82|3.82|3.9|4.17|4.22|4.3|4.31|4.36|4.31|4.27|4.28|4.33|4.35|4.25|4.32|4.46|4.41|4.4|4.3|4.38|4.39|4.4|4.53|4.5|4.47|4.59|4.82|5.33|5.45|4.91|4.88|4.28|4.2|4.17|4.18|4.13|4.22|4.2|4.2|4.24|4.22|4.29|4.36|4.27|4.38|4.35|4.28|4.23|4.2|4.18|4.32|4.37|4.54|4.48|4.6|4.88|5.05|4.91|5.03|4.44|4.4|4.37|4.26|4.23|4.21|4.18|4.27|4.71|||5.23|5.81|||||||||||||||||||||||||||||||||||||||6.36|6.22|6.75|6.91|7.2|7.35|6.51|6.16|6.16|6.09|6.16|6.33|6.3|6.42|6.62|6.43|6.43||6.34|6.16|6.02
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|6.12|6.15|6.1|5.94|5.93|5.86|5.95|6|6.2|6.18|6.09|6.01|6.02|5.85|5.7|5.77|5.82|5.85|5.91|5.54|5.39||||||5.32|5.27|5.33|5.49|5.45|5.62|5.75|5.7|5.84|5.85|5.78|5.56|5.51|5.54|5.43|5.69|5.77|5.66|5.47|5.54|5.65|5.7|5.92|6.21|6.44|6.96|6.84|6.95||6.83|6.73|6.84|6.76|6.82|6.79|7.16|7.93|8|8.13|8.04|8.17|8.4|8.52|8.52|8.56|8.4|8.44|8.44|8.37|8.43|8.46|8.43|8.45|8.4|8.37|8.42|8.44|8.4|8.3|8.28|8.12|8.13|8.11|8.2|8.35|8.45|8.5|8.51|8.47|8.61|8.55|8.55|8.41|8.52|8.6|8.96|9|8.91|9|8.87|8.9|8.9|8.95|9.1|9.22|9.27|9.13|9.1|9.06|||||||8.92|8.81|8.8|8.84|8.86|9.09|9.11|9.1|8.77|8.66|8.64|8.69|8.87|8.79|8.85|9.25|9.2|9.3|9.34|9.61|9.91|9.82|9.5|9.42|9.45|9.66|10.06|10.05|9.9|9.73|10.32|9.48|9.34|9.18|9.24|9.31|9.37|8.86|8.66|8.7|8.56|8.7|8.8|8.63|8.83|8.85|8.45|8.38|8.51|8.56|8.67|8.66|8.35|8.25|8.38|8.7|8.84|8.97|8.91|8.87|8.5|8.66|8.43|8.35|8.46|8.18|8.66|9.01|||8.88|8.93|8.85|8.93|8.93|8.92|8.8|8.84|8.76|8.75|8.26|8|7.71|7.68|7.75|7.79|7.81|7.76|7.8|7.75|7.69|7.45|7.49|7.5|7.55|7.58|7.44|7.31|7.39|7.47|7.5|7.5|7.51|7.5|7.35|7.4||||7.48|7.45|7.32|7.4|7.46|7.61|7.55|7.58|7.56|7.66|7.73|7.7|7.66|7.64|7.73|7.9|7.81|7.84||7.78|7.65|7.63
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|17|17.21|17.43|17.38|17.4|17.17|16.89|16.8|17.4|17.3|17.38|17.55|17.75|17.69|17.04|17.05|17.7|17|16.97|16.94|16.5||||||16.1|15.27|16.11|16.48|16.42|16.42|16.29|16.05|16.1|16.44|16.43|16.35|16.13|15.78|16.22|16.28|16.09|15.75|15.03|15.03|15.15|15.47|15.52|16.22|16.71|16.88|16.66|16.5||16.43|16.45|16.92|17.16|16.65|16.62|16.72|16.73|16.35|16.4|16.13|16.45|16.62|16.42|16.45|16.78|17.07|17.08|17.21|17.55|17.56|17.86|18.02|17.96|17.43|16.9|17.42|17.72|17.61|17.38|17.2|16.7|16.66|16.5|16.24|15.81|15.85|16.02|16.09|15.95|15.86|15.51|15.3|15.1|15.39|15.56|15.8|15.85|15.83|16.12|16.1|16.33|16.6|17.18|17.11|17.15|17.14|17.4|17.56|17.35|||||||17.39|16.79|17.35|17.51|17.9|18.17|18.17|18.5|18.36|18.57|18.7|18.58|18.3|17.06|18.56|18.7|18.76|18.9|18.58|18.46|17.58|17.58|17.1|18.14|18.67|17.57|16.57|16.01|15.72|15.61|15.71|15.67|15.27|14.93|15.22|14.88|15.12|14.92|13.91|15|14.97|14.95|14.77|14.62|14.66|14.28|14.18|14.08|14.26|14.7|15.1|15.07|15.04|15.19|16.56|16.24|16.08|16|15.97|15.91|15.8|16|15.22|16.74|16.52|16.58|16.01|14.25|||14.58|14.74|14.95|15.12|15.01|14.89|14.76|14.66|14.05|14.39|14.63|14.66|14.71|14.6|14.5|14.77|14.13|14|14.03|14.02|14.07|14.03|14.08|14.06|14.35|14.14|14.12|13.76|13.88|13.78|13.76|13.86|13.98|13.74|13.75|13.74||||13.8|13.5|13.63|13.9|13.55|13.59|13.41|13.42|13.6|13.75|13.77|14|14.3|14.01|13.86|13.6|13.61|13.66||13.55|13.7|13.66
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|9.68|9.65|9.54|9.48|9.5|9.46|9.44|9.36|9.73|9.6|9.62|9.57|9.58|9.56|9.23|9.37|9.46|9.38|9.41|9.1|9||||||8.87|8.8|8.64|8.8|9.07|9.2|9.47|9.37|9.47|9.72|9.89|9.91|9.85|10.15|10.55|11.1|11.9|10.14|10.04|9.52|9.7|9.65|9.66|9.82|9.82|10|9.95|9.98||9.82|9.77|9.7|9.65|9.96|9.96|10.19|10.37|10.7|10.77|10.7|11.14|11.07|11.01|11.12|11.5|11.43|11.44|11.56|11.53|11.47|11.38|11.37|11.26|11.15|11.22|11.28|11.41|11.33|11.36|11.32|11.25|11.21|11.16|11|10.98|11|11.12|11.09|10.98|11.07|10.96|10.88|10.84|11.19|12.04|12.03|12.17|12.02|12.15|12.2|12.35|12.29|12.33|12.26|12.32|12.42|12.45|12.35|12.22|||||||12.07|12.08|12.04|12.24|12.46|12.73|12.7|12.9|12.85|12.62|12.67|12.71|12.7|12.5|12.59|12.99|13.2|13.26|13.36|13.68|13.91|14.15|13.87|13.71|13.79|13.82|13.85|14.2|13.81|13.31|13.43|13.61|13.6|13.47|13.21|13.04|13.24|13.17|13.01|13.29|13.48|13.35|13.2|12.96|13.02|12.84|12.85|12.71|12.8|13.07|13.59|13.63|13.1|12.88|12.81|13.6|13.56|13.38|13.37|13.31|12.91|12.86|12.67|12.41|12.35|12.38|12.36|12.31|||12.3|12.62|13.57|14.5|15.22|16.91|15.37|12.36|12.13|12.51|12.67|12.77|12.74|||12.9||12.67|12.63|12.63|12.58|12.46|12.3|12.26|12.73|13.14|13.03|13.02|13.6|13.52|13.25|13.4|12.86|12.72|12.77|12.75||||12.88|12.37|11.87|12.27|12.36|12.73|12.63|12.56|12.66|12.73|12.87|13.1|13.37|13.08|13.38|13.57|13.5|13.51||13.07|12.7|12.93
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|15.16|15.4|15.33|15.1|15.16|15.01|15.14|14.86|15.92|16.3|16.49|16.62|16.23|16|16.83|15.52||||||||||||||||14.79|15.3|15.25|15.1|15.53|15.41|15.29|15.56|15.9|16|16.22|16.44|16.32|16.27|15.93|15.8|16.01|16.01|16.08|16|16.73|17.12|16.9||16.91|16.82|16.25|16.36|16.82|16.72|16.68|16.81|17|16.99|16.6|17.88|19.87|19.88|20.1|19.3|19.7|19.88|20.02|20.07|19.95|19.67|19.47|19.11|19.06|19.57|18.5|18.49|18.56|18.83|18.68|18.8|18.75|19.72|19.64|19.9|19.76|19.91|20.11|20|19.8|19.66|19.47|19.2|18.69|18.6|18.87|18.94|18.68|18.74|18.67|18.65|18.25|18.35|18.13|18.23|18.44|18.3|18.27|18.1|||||||17.58|17.26|17.25|17.36|17.53|17.78|17.85|18.03|18.02|17.84|17.9|18|18.26|17.6|17.69|18.57|18.6|18.6|18.87|19.17|19.61|19.68|19.79|19.72|19.81|19.83|20.61|20.6|20.91|20.53|20.77|21.01|20.97|20.2|20.2|19.47|20.21|20.05|19.98|20.46|20.25|20.1|19.97|19.52|19.5|19|19.03|18.71|19.32|19.3|20.23|20.1|20|19.62|19.6|20.51|21.11|20.05|20.14|20.1|20|19.5|19.09|18.7|18.51|18.4|18.28|18.02|||18|18.67|18.5|18.53|18.03|17.99|18.02|17.9|17.6|18.19|18.32|18.16|18.43|18.19|18.35|18.5|18.49|18.2|17.58|17.52|18.03|16.9|16.73|17.05|17.4|17.45|17.8|17.68|18.3|18.2|18.25|18.08|18.33|18.36|18.24|17.35||||16.95|16.71|16.18|17.6|17.85|18.01|18.19|18.03|18.02|18.13|18.08|18.6|18.69|18.52|19.7|20.79|20.36|20.23||20.01|19.82|19.4
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|8.36|8.26|8.38|8.25|8.32|8.52|8.41|8.42|8.95|9.12|9.01|8.3|8.32|8.2|8.31|8.17|8.23|7.9|7.78|7.67|7.58||||||7.67|7.7|7.46|7.42|7.32|7.36|7.38|7.27|7.28|7.27|7.41|7.23|7.11|7.25|7.33|7.28|7.1|6.79|6.76|6.72|6.61|6.81|7.29|7.32|6.87|6.88|7.06|7.07||7.06|7.01|6.85|7.01|7.02|7.07|7.3|7.35|7.36|7.29|7.2|7.27|7.33|7.2|7.21|7.5|7.72|7.87|7.9|7.95|7.95|7.95|7.93|7.92|7.9|7.96|8|8.06|8.17|8.14|8.11|8.06|8.06|8.16|8.08|7.91|7.97|8.18|8.47|8.15|7.99|7.97|7.99|7.76|7.98|8.03|7.96|8.13|7.8|7.88|7.89|7.94|7.94|8.01|8.07|8.09|8.07|8.15|8.15|8.14|||||||8.08|8.32|8.23|8.33|8.45|8.52|8.49|8.45|8.74|8.75|8.61|8.36|8.28|8.05|8.18|8.2|8.22|8.21|7.91|8|7.96|7.98|7.99|8|7.98|7.96|7.99|7.89|7.93|7.89|8.05|7.98|7.89|7.8|7.83|7.75|8.05|8.04|8.02|8.53|8.15|8.24|8.26|8.11|8.14|8.03|8.07|7.97|8.13|8.36|8.66|8.45|8.3|7.9|7.9|8.26|8.35|8.45|8.5|8.41|8.01|7.94|7.82|7.7|7.71|7.5|7.5|7.58|||7.53|7.6|7.31|7.28|7.14|6.92|6.97|6.95|6.66|6.73|6.91|7.02|6.89|6.89|6.82|6.78|6.8|6.68|6.67|6.56|6.55|6.63|6.65|6.55|6.5|6.45|6.49|6.56|6.39|6.31|6.35|6.54|6.58|6.61|6.64|6.57||||6.61|6.62|6.55|6.48|6.51|6.65|6.5|6.51|6.6|6.61|6.59|6.71|6.49|6.44|6.48|6.64|6.48|6.4||6.3|6.22|6.18
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|20.91|20.76|20.9|20.58|20.35|20.08|20.71|21.9|23.61|24.31|24.33|24.73|24.15|23.35|23|23.64|23.8|24.28|24.74|23.31|23.55||||||23.2|23.5|22.5|22.68|23.54|24.02|24.77|24.59|24.7|25.2|25.59|26.21|25.74|26.45|26.58|25.56|24.22|23.72|23.24|23.51|23.81|24.38|24.87|24.38|25.02|26.78|27.81|27.9||26.47|26.11|27.6|28.9|27.45|27.3|28.81|29.2|29.43|28.8|27.76|28.39|28.35|27.97|27.54|27.8|28.42|29.2|28.9|29.52|29.07|29.53|30.4|30.52|30.11|31.75|33.18|33.35|34.65|30.92|30.5|30.98|32.08|31.64|33.02|32|31.88|31.34|27.83|30.74|29.1|28.54|27.71|25.85|25.69|25.86|23.32|23.42|23.39|23.75|24.34|25.02|24.27|24.09|23.93|24.5|23.85|24.29|24.39|23.63|||||||23.23|22.43|22.14|22.5|22.7|23.9|24.24|25.01|24.62|24.03|24.51|24.66|24.03|22.86|23.75|23.52|24|23.88|23.64|24.37|25.15|25.2|24.45|23.79|23.87|23.4|23|22.85|22.93|20.45|20.48|21.18|21.06|21.16|21.2|20.87|20.87|18.96|18.9|19.51|19.62|19.4|19.33|19.02|19.29|19|18.87|18.58|18.68|19.05|19.71|19.51|18.58|18.58|18.98|20.1|20.51|21.04|20.86|20.72|20.5|20.25|19.27|19.12|18.77|19.01|19.03|18.77|||19.12|19.1|19.61|18.15|18.08|18.24|18.45|18.44|18|19.03|18.31|18.65|18.28|17.9|18.12|18.18|18.51|18.3|18.12|17.87|17.8|17.6|17.6|17.4|17.7|18.23|16.7|16.31|16.66|16.54|16.71|16.84|17.14|16.9|16.9|16.71||||16.51|15.71|15.3|16.3|16.7|17.04|16.92|17|17.51|17.53|17.46|17.74|17.35|17|17.53|17.81|17.81|17.41||17.21|16.8|17.2
07334|102090|/equities/guanghui-energ|SHANGHAICOMP|3.21|3.17|3.17|3.13|3.07|3.07|2.78|2.74|2.82|2.77|2.75|2.69|2.69|2.73|2.73|2.8|2.77|2.72|2.66|2.54|2.5||||||2.46|2.44|2.46|2.45|2.45|2.4|2.41|2.41|2.43|2.46|2.49|2.48|2.48|2.51|2.64|2.65|2.67|2.67|2.67|2.63|2.6|2.63|2.63|2.63|2.67|2.7|2.68|2.78||2.81|2.83|2.85|2.91|2.88|2.86|2.88|2.9|2.97|2.92|2.84|2.85|2.88|2.88|2.9|2.93|2.94|2.95|3.02|3.02|3.07|3.06|3.01|3.03|2.99|3.03|3.06|3.09|3.03|2.98|2.98|2.97|3|2.93|2.91|2.95|2.92|2.91|2.9|2.88|2.87|2.85|2.9|2.91|2.86|2.95|3.12|3.07|3.16|3.16|3.14|3.19|3.2|3.2|3.02|2.97|2.97|2.98|2.87|2.86|||||||2.82|2.91|2.95|2.92|2.93|2.98|2.99|3.04|3.03|2.99|2.83|2.8|2.81|2.82|2.87|2.85|2.83|2.83|2.85|2.88|2.86|2.88|2.91|2.88|2.86|2.87|2.88|2.89|2.9|2.91|2.92|2.94|2.92|2.88|2.92|2.85|2.92|2.94|2.94|2.97|2.96|2.97|2.94|2.9|2.91|2.83|2.84|2.82|2.83|2.86|2.91|2.88|2.82|2.8|2.81|2.89|2.91|2.89|2.9|2.92|2.86|2.9|2.77|2.73|2.66|2.66|2.7|2.7|||2.69|2.71|2.7|2.73|2.7|2.68|2.63|2.62|2.54|2.61|2.64|2.68|2.67|2.65|2.68|2.68|2.65|2.61|2.59|2.6|2.59|2.6|2.51|2.51|2.53|2.46|2.48|2.48|2.44|2.43|2.45|2.47|2.49|2.49|2.48|2.49||||2.45|2.42|2.4|2.51|2.55|2.54|2.51|2.55|2.58|2.6|2.59|2.62|2.63|2.62|2.61|2.65|2.63|2.64||2.61|2.53|2.55
07335|100743|/equities/xingye-resourc|SHANGHAICOMP|4.67|4.66|4.61|4.56|4.52|4.47|4.47|4.45|4.56|4.54|4.54|4.54|4.53|4.55|4.54|4.6|4.56|4.58|4.55|4.35|4.29||||||4.27|4.32|4.28|4.23|4.22|4.22|4.22|4.21|4.2|4.21|4.25|4.26|4.31|4.44|4.51|4.55|4.54|4.52|4.51|4.48|4.46|4.46|4.49|4.52|4.61|4.76|4.81|4.81||4.76|4.76|4.73|4.71|4.75|4.73|4.86|4.9|4.91|4.97|4.98|5.01|5.03|5.09|5.2|5.01|4.94|4.96|4.94|4.96|4.96|4.88|4.81|4.78|4.76|4.75|4.77|4.8|4.76|4.75|4.76|4.78|4.76|4.78|4.72|4.76|4.8|4.82|4.8|4.78|4.81|4.72|4.7|4.64|4.76|4.86|4.89|4.92|4.96|5.01|5.06|5.04|5.04|5.07|5.08|5.11|5.13|5.16|5.11|5.08|||||||5.02|5.02|5.01|5.03|5.15|5.42|5.45|5.65|5.68|5.6|5.58|5.72|5.65|5.3|5.36|5.26|5.21|5.23|5.24|5.31|5.35|5.31|5.31|5.25|5.23|5.26|5.4|5.31|5.35|5.38|5.46|5.51|5.47|5.36|5.41|5.31|5.44|5.56|5.49|5.55|5.51|5.61|5.62|5.34|5.2|5.05|5.08|5.05|5.25|5.1|5.25|5.22|5.05|4.99|5.04|5.17|5.21|5.19|5.16|5.11|5.05|5.09|4.96|4.88|4.75|4.68|4.66|4.64|||4.68|4.69|4.76|4.8|4.8|4.74|4.67|4.67|4.59|4.69|4.71|4.79|4.79|4.77|4.78|4.8|4.72|4.65|4.67|4.64|4.66|4.62|4.62|4.65|4.79|4.84|4.89|4.91|4.75|4.78|4.81|4.84|4.88|5.07|5.09|5.08||||5.09|4.93|4.86|4.94|4.95|5.12|5.17|6.1|6.08|6.04|5.84|5.8|5.85|5.86|5.86|5.69|5.62|5.62||5.56|5.47|5.53
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.24|2.24|2.25|2.18|2.15|2.16|2.16|2.19|2.19|2.18|2.17|2.15|2.15|2.16|2.15|2.17|2.16|2.15|2.16|2.05|2.03||||||1.99|1.98|1.98|1.98|2|1.98|2|2.01|2.06|2.09|2.1|2.11|2.14|2.16|2.2|2.21|2.18|2.19|2.2|2.17|2.14|2.15|2.15|2.19|2.2|2.2|2.2|2.2||2.22|2.22|2.2|2.2|2.22|2.22|2.23|2.24|2.27|2.26|2.23|2.23|2.24|2.24|2.23|2.27|2.29|2.35|2.35|2.37|2.36|2.36|2.35|2.36|2.35|2.35|2.35|2.37|2.37|2.36|2.36|2.37|2.37|2.34|2.32|2.35|2.32|2.33|2.3|2.26|2.24|2.23|2.22|2.21|2.26|2.3|2.32|2.32|2.34|2.33|2.33|2.34|2.34|2.36|2.35|2.34|2.35|2.36|2.35|2.34|||||||2.3|2.33|2.32|2.32|2.35|2.39|2.4|2.43|2.41|2.4|2.4|2.4|2.4|2.41|2.42|2.43|2.39|2.4|2.39|2.44|2.43|2.43|2.42|2.42|2.43|2.43|2.47|2.5|2.51|2.5|2.52|2.53|2.53|2.51|2.57|2.53|2.55|2.49|2.48|2.5|2.51|2.48|2.45|2.42|2.41|2.38|2.4|2.37|2.37|2.42|2.49|2.43|2.37|2.36|2.38|2.48|2.49|2.48|2.48|2.52|2.48|2.52|2.42|2.34|2.26|2.24|2.23|2.23|||2.23|2.23|2.24|2.24|2.22|2.22|2.21|2.21|2.21|2.24|2.25|2.25|2.24|2.22|2.22|2.25|2.21|2.18|2.17|2.19|2.2|2.21|2.19|2.2|2.21|2.24|2.27|2.26|2.28|2.29|2.32|2.32|2.33|2.32|2.32|2.33||||2.32|2.29|2.28|2.32|2.32|2.34|2.33|2.35|2.37|2.38|2.38|2.39|2.36|2.35|2.37|2.4|2.38|2.39||2.35|2.34|2.35
07337|101142|/equities/fenglin-wood|SHANGHAICOMP|3.35|3.37|3.4|3.39|3.31|3.13|3.13|3.05|3.23|3.28|3.27|3.21|3.09|3.03|3.01|3.08|3.16|3.22|3.25|3.03|3.02||||||2.99|2.96|2.85|2.9|2.88|2.9|2.82|2.8|2.72|2.7|2.71|2.71|2.71|2.79|2.81|2.81|2.78|2.79|2.77|2.74|2.7|2.69|2.68|2.71|2.75|2.89|2.98|2.98||2.98|2.88|2.92|2.91|2.8|2.86|2.87|2.91|3|3.01|2.97|2.96|2.97|2.88|2.87|2.86|2.88|2.93|2.94|2.92|2.91|2.92|2.91|2.91|2.89|2.94|3.01|3.03|3|2.95|2.95|2.99|2.96|2.93|2.89|2.86|2.9|2.88|2.89|2.83|2.8|2.77|2.76|2.65|2.66|2.65|2.6|2.62|2.63|2.64|2.64|2.66|2.67|2.7|2.69|2.69|2.7|2.74|2.7|2.64|||||||2.62|2.65|2.65|2.71|2.7|2.75|2.75|2.8|2.75|2.75|2.77|2.78|2.78|2.79|2.81|2.97|2.89|2.88|2.81|2.84|2.84|2.85|2.88|2.83|2.82|2.83|2.88|2.95|2.98|2.97|3.03|3.01|2.95|2.91|2.92|2.87|2.92|2.91|2.88|2.94|2.82|2.88|2.87|2.85|2.92|2.91|2.91|2.82|2.73|2.75|2.8|2.83|2.79|2.77|2.73|2.77|2.75|2.72|2.72|2.7|2.65|2.65|2.59|2.54|2.5|2.5|2.49|2.48|||2.51|2.52|2.52|2.52|2.49|2.48|2.48|2.46|2.45|2.5|2.52|2.54|2.54|2.53|2.54|2.53|2.56|2.53|2.48|2.5|2.64|2.39|2.38|2.46|2.49|2.5|2.5|2.47|2.47|2.48|2.52|2.53|2.56|2.59|2.58|2.55||||2.53|2.56|2.52|2.62|2.64|2.69|2.65|2.67|2.67|2.67|2.71|2.74|2.75|2.74|2.79|2.77|2.75|2.72||2.68|2.65|2.68
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|3.5083|3.525|3.5083|3.5083|3.4917|3.4083|3.3333|3.2833|3.3917|3.3667|3.35|3.3|3.2917|3.275|3.2417|3.2833|3.2333|3.2583|3.2083|3.1583|3.175||||||3.1|3.0667|3.025|3.0083|3|3.1|3.1417|3.0917|3.0833|3.0833|3.0833|3.0917|3.1083|3.15|3.175|3.1917|3.225|3.2333|3.2083|3.175|3.1667|3.1667|3.1917|3.2167|3.375|3.4333|3.475|3.6417||3.6833|3.3917|3.375|3.5|3.3917|3.4|3.325|3.3083|3.275|3.325|3.1667|3.1917|3.1833|3.15|3.15|3.2083|3.25|3.3417|3.3417|3.3333|3.3833|3.3583|3.3667|3.4167|3.4|3.3667|3.3417|3.3167|3.2833|3.25|3.2917|3.3167|3.3083|3.225|3.2|3.2167|3.2|3.2|3.1917|3.175|3.1667|3.1333|3.1|3.0917|3.1417|3.25|3.2167|3.2167|3.2167|3.2583|3.25|3.2833|3.3333|3.3333|3.3333|3.3417|3.35|3.3417|3.3083|3.2667|||||||3.2167|3.2333|3.225|3.2667|3.3167|3.3667|3.375|3.4167|3.4083|3.4333||3.3667|3.4083|3.35|3.3583|3.375|3.3333|3.3417|3.3333|3.3833|3.375|3.375|3.4|3.375|3.4083|3.425|3.5333|3.5917|3.7833|3.8417|3.3417|3.3667|3.35|3.3167|3.3|3.25|3.3|3.3|3.2917|3.35|3.4083|3.425|3.4|3.3583|3.3917|3.3833|3.3|3.2583|3.3|3.35|3.45|3.4833|3.4167|3.3167|3.4417|3.55|3.5917|3.5917|3.5833|3.6333|3.575|3.625|3.4833|3.3667|3.2083|3.2|3.1917|3.175|||3.2167|3.2167|3.2083|3.1833|3.1667|3.1917|3.1917|3.1833|3.125|3.2|3.225|3.225|3.2083|3.1667|3.1917|3.2|3.2167|3.1333|3.1167|3.1083|3.125|3.175|3.1|3.0917|3.1167|3.175|3.2417|3.2667|3.2833|3.2667|3.2667|3.2667|3.3|3.1833|3.1|3.0417||||3.0417|3.0167|2.9417|3.2083|3.225|3.9|3.91|3.84|3.81|3.8|3.77|3.8|3.74|3.75|3.81|3.85|3.76|3.75||3.7|3.62|3.65
07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.16|5.21|5.35|5.29|4.81|4.65|4.61|4.57|4.64|4.64|4.66|4.69|4.61|4.55|4.56|4.59|4.52|4.52|4.52|4.46|4.46||||||4.43|4.43|4.44|4.44|4.41|4.5|4.5|4.49|4.5|4.49|4.51|4.47|4.46|4.42|4.43|4.42|4.42|4.39|4.42|4.39|4.36|4.35|4.38|4.39|4.38|4.35|4.41|4.43||4.43|4.47|4.47|4.42|4.48|4.45|4.39|4.4|4.46|4.44|4.4|4.42|4.41|4.39|4.37|4.38|4.42|4.45|4.49|4.56|4.58|4.56|4.53|4.59|4.57|4.51|4.55|4.52|4.54|4.58|4.58|4.58|4.55|4.53|4.46|4.48|4.41|4.39|4.43|4.42|4.42|4.42|4.4|4.36|4.42|4.44|4.52|4.5|4.51|4.51|4.54|4.67|4.69|4.69|4.69|4.68|4.72|4.77|4.84|4.81|||||||4.79|4.75|4.64|4.64|4.65|4.66|4.69|4.76|4.87|4.84|4.83|4.88|4.96|4.83|4.91|4.86|4.78|4.76|4.75|4.79|4.74|4.74|4.62|4.6|4.74|4.72|4.63|4.59|4.64|4.61|4.46|4.48|4.49|4.45|4.45|4.38|4.43|4.42|4.43|4.46|4.45|4.45|4.44|4.41|4.43|4.43|4.37|4.33|4.31|4.3|4.4|4.4|4.35|4.32|4.32|4.41|4.41|4.41|4.4|4.41|4.35|4.35|4.3|4.28|4.22|4.21|4.2|4.15|||4.19|4.17|4.16|4.37|4.3|4.25|4.23|4.21|4.27|4.29|4.31|4.34|4.32|4.32|4.32|4.31|4.29|4.25|4.22|4.23|4.21|4.21|4.2|4.2|4.26|4.28|4.3|4.26|4.31|4.32|4.36|4.37|4.33|4.32|4.26|4.26||||4.25|4.25|4.24|4.28|4.31|4.31|4.3|4.33|4.37|4.41|4.4|4.42|4.41|4.42|4.47|4.51|4.51|4.55||4.54|4.53|4.55
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|21.63|21.73|21.68|21.65|21.45|21.48|21.29|21.03|21.36|21.27|21.2|21.18|21.02|20.92|20.55|20.9|21.18|21.33|21.55|21.13|21||||||20.83|20.32|20.17|20.02|19.81|20.21|20.33|20.1|20.22|20.45|20.66|20.92|21.55|21.65|21.4|20.93|20.72|20.91|20.85|20.81|20.8|20.02|20.05|20.66|20.6|21|21.35|21.3||21.25|21.07|21|21.37|21.58|21.58|22.1|22.42|22.5|22.6|22.62|22.7|22.69|22.45|22.45|22.52|22.67|23.05|23.19|23.59|23.6|23.61|23.51|23.54|23.58|23.74|24.09|24.54|24.8|25.03|24.85|24.63|24.33|24.88|24.51|24.44|24.39|24.69|24.56|24.45|24.27|23.57|23.12|23.3|23.02|23.01|22.8|22.05|22.06|22.48|22.68|22.83|22.82|22.95|23.08|23.17|23.4|23.66|23.5|23.41|||||||23.02|23.28|23.15|23.28|23.5|23.98|23.92|24.05|23.93|23.92|24.31|24.42|23.9|23.46|23.6|24.13|24.46|24.72|25.05|25.22|25.05|25.15|25.36|25.2|25.02|25.16|25.87|26.01|25.76|25.4|25.62|25.5|25.1|24.67|24.86|24.56|25.6|25.7|25.36|25.95|25.9|26.18|26.66|24.81|24.8|24.17|24.13|24.04|24.4|24.4|24.83|24.96|24.7|24.48|24.36|26|25.8|25.52|25.08|24.55|24.67|24.51|24.08|23.73|23.68|22.88|22.75|22.7|||23.5|33.4|33.43|33.41|33.68|33.38|33.22|32.82|32.45|32.78|32.8|32.91|32.6|32.3|32.1|32.15|32.4|32.01|31.8|31.64|31.55|31.34|31.25|31.6|31.87|31.74|31.9|31.9|32.08|32.36|32.1|32.35|32.64|32.87|32.86|33.1||||33.51|33.04|32.62|33.61|34.22|34.56|32.66|32.67|32.72|32.76|32.79|32.53|31.89|31.58|31.8|31.71|31.51|31.58||31.13|30.6|30.8
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|5.14|5.15|5.14|5.1|5|4.94|4.94|4.97|5.06|5.05|5.02|5|4.97|5.01|4.93|4.95|4.94|4.97|4.94|4.86|4.82||||||4.76|4.7|4.69|4.69|4.68|4.81|4.87|4.87|4.87|4.89|4.91|4.89|4.9|4.95|4.99|4.99|4.99|4.99|4.94|4.87|4.86|4.95|4.93|4.95|5.05|5.18|5|5.36||5.35|5.33|5.29|5.31|5.24|5.23|5.27|5.25|5.47|5.5|5.42|5.42|5.45|5.46|5.45|5.48|5.5|5.61|5.66|5.69|5.67|5.69|5.64|5.64|5.55|5.59|5.61|5.66|5.67|5.6|5.63|5.63|5.63|5.64|5.58|5.55|5.53|5.54|5.58|5.54|5.52|5.48|5.47|5.4|5.4|5.43|5.42|5.37|5.36|5.39|5.4|5.41|5.43|5.47|5.46|5.44|5.47|5.48|5.42|5.41|||||||5.34|5.34|5.35|5.38|5.43|5.46|5.51|5.6|5.54|5.53|5.53|5.57|5.55|5.49|5.51|5.63|5.58|5.59|5.55|5.66|5.67|5.64|5.71|5.73|5.68|5.69|5.74|5.8|5.84|5.84|5.83|5.86|5.81|5.76|5.71|5.58|5.66|5.65|5.63|5.74|5.76|5.77|5.69|5.62|5.67|5.58|5.59|5.57|5.66|5.66|5.8|5.82|5.68|5.58|5.61|5.74|5.74|5.65|5.66|5.66|5.55|5.62|5.55|5.49|5.39|5.36|5.34|5.31|||5.36|5.37|5.37|5.38|5.47|5.48|5.37|5.28|5.23|5.28|5.3|5.31|5.32|5.31|5.32|5.33|5.3|5.28|5.23|5.23|5.23|5.22|5.21|5.24|5.28|5.28|5.31|5.26|5.5|5.72|5.55|5.47|5.28|5.24|5.23|5.15||||5.16|5.15|5.07|5.27|5.29|5.38|5.37|5.36|5.36|5.37|5.35|5.37|5.46|5.38|5.35|5.32|5.28|5.26||5.22|5.2|5.24
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|3.02|3.02|3.04|3.03|3.02|2.93|2.95|2.9|2.97|2.95|2.94|2.94|2.94|2.91|2.88|2.91|2.92|2.93|2.94|2.84|2.79||||||2.73|2.7|2.69|2.7|2.72|2.85|2.87|2.88|2.88|2.92|2.94|2.93|2.95|3.07|3.09|3.09|3.03|3.05|3.08|2.97|3|3.09|3.12|3.1|3.12|3.26|3.28|3.32||3.3|3.28|3.25|3.25|3.27|3.29|3.41|3.42|3.47|3.46|3.41|3.47|3.49|3.49|3.47|3.5|3.51|3.62|3.63|3.67|3.67|3.67|3.66|3.66|3.62|3.62|3.63|3.69|3.71|3.68|3.6|3.58|3.55|3.53|3.51|3.52|3.53|3.55|3.53|3.51|3.5|3.47|3.48|3.46|3.5|3.59|3.65|3.66|3.71|3.77|3.78|3.8|3.81|3.8|3.8|3.84|3.84|3.86|3.83|3.79|||||||3.77|3.78|3.76|3.84|3.87|3.98|3.97|4|3.96|3.97|3.98|3.99|3.97|3.97|3.98|4.07|4.04|4.06|4.09|4.14|4.12|4.12|4.16|4.14|4.28|4.16|4.19|4.25|4.27|4.24|4.26|4.31|4.29|4.26|4.31|4.23|4.26|4.24|4.04|4.14|4.14|4.17|4.1|4.04|4.07|3.99|3.99|3.96|4.03|4.05|4.17|4.17|4.04|4|4.06|4.15|4.2|4.15|4.2|4.16|4.1|4.1|4|3.91|3.84|3.81|3.82|3.81|||3.92|3.89|3.9|3.88|3.95|3.95|3.94|3.95|3.84|3.9|3.89|3.87|3.93|3.93|3.92|3.97|4.08|4.01|3.92|3.85|3.73|3.78|3.77|3.76|3.63|3.58|3.59|3.56|3.57|3.56|3.57|3.57|3.62|3.65|3.62|3.56||||3.53|3.51|3.47|3.69|3.76|3.82|3.79|3.76|3.76|3.76|3.75|3.76|3.72|3.68|3.72|3.78|3.74|3.71||3.66|3.63|3.65
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.55|3.58|3.57|3.51|3.48|3.43|3.43|3.41|3.51|3.49|3.47|3.44|3.44|3.42|3.39|3.42|3.41|3.38|3.38|3.27|3.26||||||3.2|3.18|3.15|3.13|3.12|3.17|3.21|3.2|3.21|3.29|3.31|3.3|3.32|3.39|3.4|3.42|3.41|3.42|3.39|3.37|3.36|3.42|3.42|3.48|3.55|3.6|3.56|3.6||3.64|3.59|3.54|3.51|3.46|3.45|3.52|3.51|3.56|3.58|3.51|3.54|3.52|3.5|3.49|3.58|3.6|3.66|3.66|3.68|3.71|3.7|3.68|3.68|3.66|3.67|3.74|3.77|3.71|3.68|3.7|3.73|3.69|3.81|3.62|3.68|3.68|3.67|3.66|3.63|3.63|3.62|3.6|3.52|3.51|3.52|3.5|3.53|3.43|3.45|3.42|3.43|3.45|3.47|3.49|3.47|3.49|3.5|3.45|3.42|||||||3.4|3.42|3.41|3.42|3.44|3.49|3.49|3.52|3.5|3.48|3.49|3.51|3.51|3.49|3.51|3.56|3.51|3.48|3.51|3.55|3.57|3.6|3.62|3.6|3.58|3.58|3.65|3.63|3.62|3.67|3.65|3.66|3.65|3.6|3.56|3.51|3.55|3.57|3.53|3.59|3.59|3.61|3.59|3.54|3.57|3.52|3.52|3.5|3.58|3.68|3.67|3.69|3.83|3.59|3.6|3.68|3.73|3.73|3.73|3.71|3.65|3.66|3.6|3.54|3.46|3.42|3.43|3.42|||3.46|3.47|3.49|3.48|3.47|3.48|3.48|3.47|3.43|3.47|3.48|3.49|3.54|3.58|3.6|3.53|3.48|3.42|3.4|3.41|3.46|3.47|3.48|3.51|3.58|3.6|3.63|3.66|3.57|3.6|3.62|3.64|3.69|3.71|3.72|3.75||||3.74|3.8|3.65|3.72|3.73|3.79|3.7|3.71|3.75|3.75|3.72|3.73|3.77|3.75|3.81|3.85|3.81|3.72||3.68|3.67|3.7
07344|100472|/equities/zhongheng|SHANGHAICOMP|2.82|2.82|2.81|2.79|2.77|2.78|2.78|2.77|2.86|2.84|2.81|2.8|2.8|2.83|2.8|2.82|2.83|2.86|2.84|2.78|2.78||||||2.65|2.61|2.61|2.62|2.61|2.71|2.72|2.71|2.71|2.74|2.75|2.74|2.8|2.83|2.87|2.88|2.86|2.86|2.83|2.8|2.8|2.86|2.86|2.97|3.04|3.04|3.04|3.06||3.07|3.06|3.04|3.05|3.06|3.06|3.12|3.1|3.1|3.1|3.05|3.06|3.08|3.1|3.09|3.14|3.17|3.17|3.19|3.21|3.22|3.21|3.21|3.2|3.18|3.19|3.22|3.24|3.23|3.23|3.26|3.26|3.24|3.22|3.18|3.18|3.17|3.19|3.2|3.17|3.16|3.15|3.13|3.12|3.17|3.2|3.22|3.27|3.26|3.3|3.34|3.37|3.35|3.36|3.34|3.35|3.35|3.37|3.32|3.26|||||||3.22|3.26|3.27|3.3|3.31|3.36|3.36|3.37|3.34|3.34|3.38|3.4|3.41|3.33|3.36|3.48|3.46|3.48|3.52|3.54|3.52|3.54|3.59|3.53|3.5|3.51|3.59|3.59|3.6|3.6|3.67|3.69|3.66|3.61|3.63|3.57|3.67|3.79|3.76|3.81|3.85|3.92|3.84|3.71|3.59|3.49|3.51|3.51|3.49|3.59|3.57|3.56|3.51|3.4|3.43|3.6|3.58|3.5|3.51|3.43|3.39|3.41|3.34|3.28|3.19|3.19|3.19|3.18|||3.21|3.23|3.23|3.26|3.26|3.25|3.22|3.14|3.1|3.16|3.21|3.22|3.21|3.21|3.26|3.29|3.24|3.18|3.18|3.17|3.21|3.22|3.14|3.16|3.22|3.2|3.27|3.26|3.29|3.3|3.31|3.34|3.37|3.39|3.39|3.35||||3.32|3.28|3.25|3.34|3.38|3.52|3.53|3.47|3.42|3.45|3.47|3.5|3.44|3.29|3.31|3.39|3.32|3.27||3.23|3.14|3.14
07345|100880|/equities/topsun-tech|SHANGHAICOMP|16.73|16.4|15.75|15.46|15.68|15.53|15.46|15.66|16.7|16.88|17.04|17.26|17.46|17.41|17.38|17.93|17.68|18.32|18.58|18.24|18.6||||||16.7|16.21|16.18|16.5|16.86|17.88|18.03|17.92|18.12|19|19.43|20.01|18.24|16.55|16|15.88|16.06|15.76|14.33|14.18|14.37|15.19|15.33|15.65|15.51|15.01|14.8|14.71||13.82|13.5|13.67|13.6|13.3|14.09|15.5|15.8|15.5|15.3|15.5|15.03|15.05|15.15|15.12|14.45|14.6|14.28|14.3|14.26|14.26|14.29|14.62|14.6|14.45|14.56|14.9|15.04|15.28|14.81|14.9|14.89|14.63|14.31|14.33|14.44|14.28|14.31|14.66|14.58|14.09|13.99|13.88|13.68|14.45|14.95|14.9|15.2|15|15.08|15.4|15.75|15.55|15.85|16.2|16.26|16.51|16.33|16.06|14.85|||||||14.7|15.66|15.75|15.65|15.51|15.52|15.6|15.63|15.46|15.8|16.08|15.9|15.94|15.26|15.21|15.93|16.25|16.21|16.7|16.88|16.01|15.71|15.07|15.02|14.94|14.95|15.48|15.52|15.43|15.55|15.72|15.48|14.96|14.58|14.49|14.36|15|15.01|14.87|15.16|15.35|15.18|14.89|14.86|14.5|14.12|13.99|13.68|13.83|13.92|14.43|14.19|14.1|13.96|14.86|15.09|14.8|14.68|14.72|14.87|14.7|14.61|14.32|14.35|14.24|14.01|13.73|13.41|||13.4|13.39|13.48|13.58|13.76|13.63|13.33|12.99|13.44|13.96|14.07|13.9|13.9|13.88|14.12|14.45|14.6|14.77|14.5|14.17|13.75|13.48|13.27|13.62|12.51|11.84|11.86|11.77|11.88|12.03|12.21|12.21|12.21|12.41|12.26|11.95||||11.65|11.76|11.48|11.6|11.83|12.48|12.33|12.55|12.91|13|13.13|13.28|12.97|12.76|12.92|13.05|12.97|12.91||12.83|12.71|12.88
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|10.59|10.51|10.53|10.55|10.77|10.82|10.89|10.08|10.49|10.4|10.49|10.42|10.47|10.47|10.41|10.59|10.58|10.8|10.98|10.86|10.87||||||10.76|10.5|10.35|10.39|10.7|10.67|10.62|10.32|10.33|10.85|10.88|11.16|11.49|11.75|11.59|11.58|11.88|13.04|11.13|11.36|11.93|11.97|12.41|11.99|11.92|12.07|12|12.69||13.1|12.8|12.78|12.93|13.07|12.95|13.17|13.32|13.7|13.45|13.41|13.57|13.6|12.72|12.6|12.48|12.98|12.81|12.72|13.17|13.11|13.32|13.36|13.3|13.48|13.6|14.5|14.5|14.39|12.92|12.8|12.16|12.37|12.15|12.46|12.43|12.63|13|13.13|13.03|13.59|13.1|13.07|13.4|12.9|11.65|11.63|11.75|11.62|11.5|11.2|10.27|9.89|9.92|10.04|10.19|10.21|9.92|9.79|9.65|||||||9.41|9.5|9.55|9.53|9.8|10.07|10.17|10.45|10.71|10.21|9.93|9.8|9.82|10.03|10.21|10.13|10.06|10.1|10.02|10.2|10.28|10.31|10.35|10.22|10.22|10.01|10.24|10.3|10.3|10.4|10.57|10.7|10.63|10.4|10.65|10.68|10.71|10.34|10.2|10.49|10.45|10.61|10.79|10.53|10.31|9.27|9.25|9.15|9.18|9.24|9.49|9.42|9.25|9.15|9.26|9.58|9.55|9.63|9.61|9.6|9.47|9.69|9.67|9.31|8.96|8.88|8.96|8.97|||9.05|9.01|9.06|9.21|9.15|9.14|9.22|9.24|9.26|9.45|9.57|9.67|9.64|9.49|9.56|9.49|9.33|9.27|9.25|9.41|9.43|9.53|9.5|9.5|9.54|9.72|9.85|9.81|9.93|10.08|10.23|10.34|10.45|10.12|9.9|9.66||||9.51|9.1|9.04|9.44|9.57|9.73|9.69|9.74|10.02|10.1|10.05|10.06|10.13|10.04|10.13|10.33|10.09|10.16||10.07|10.01|10.2
07347|100277|/equities/baiyun-airport|SHANGHAICOMP|14.13|14.2|14|13.5|13.27|13.07|13.02|12.81|13.07|12.98|13.29|13.28|13.24|13.14|13.1|13.57|13.3|13.2|13.35|12.79|12.4||||||12.13|11.91|11.6|11.92|11.7|11.23|11.28|12.41|13.08|13.3|13.2|13.06|12.95|13.18|12.86|12.95|12.79|12.84|12.96|13.04|12.93|12.8|12.86|12.7|12.76|13.43|13.63|13.83||13.7|13.25|13.18|13.17|13.22|13.18|13.25|13.31|13.63|14.15|14.2|14.36|14.03|14.11|13.99|14.32|14.36|14.64|14.73|14.95|14.88|14.85|14.88|14.77|14.7|14.6|14.69|14.61|13.75|15.09|15.22|15.19|15.11|14.31|13.95|13.92|13.83|14.01|13.08|12.83|12.53|12.15|11.91|11.94|12.51|12.48|12.4|12.75|12.89|13.09|13.08|13.2|13.15|13.21|13.36|13.41|13.6|13.71|13.59|13.6|||||||13.52|13.64|13.64|13.55|13.76|13.89|13.9|14.37|14.35|14.34|14.48|14.1|14.15|14.25|15.06|15.14|14.88|14.71|14.29|14.52|14.78|14.87|15|14.81|14.82|15.13|15.15|15.3|14.98|14.95|14.92|14.86|14.83|14.21|14.33|14.36|14.25|14|13.93|13.85|13.85|14.01|14.1|14|13.95|13.68|13.74|13.85|14.09|14.2|14.86|14.83|14.56|14.6|14.9|15.96|15.89|16.11|15.8|15.92|15.75|16.03|15.51|15.45|15.22|15.13|15.1|15.02|||15.1|15.07|15.3|15.51|15.55|15.39|15.38|15.2|15.55|15.92|16.1|16.23|16.2|16.28|16|16.61|16.76|16.11|15.42|15.08|14.95|15.14|14.55|14.68|14.9|14.89|14.3|13.52|13.66|13.63|13.82|13.77|13.84|13.94|14|14.74||||15.51|15.51|14.32|14|14.14|14.53|14.27|14.34|14.05|13.71|13.24|13.36|13.4|13.21|13.32|13.24|12.7|12.97||12.55|12.27|12.45
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|7.82|7.75|7.72|7.73|7.62|7.52|7.6|7.53|7.72|7.7|7.67|7.56|7.57|7.62|7.58|7.61|7.66|7.59|7.75|7.69|7.65||||||7.38|7.53|7.33|7.24|7.2|7.24|7.21|7.2|7.24|7.35|7.44|7.41|7.32|7.51|7.7|7.82|7.85|7.9|7.57|7.2|7.21|7.46|7.5|7.2|7.95|8.14|8.14|8.18||8.18|8.05|8.15|8.32|8.16|8.2|8.19|8.13|8.15|8.23|8.09|8.16|8.23|8.25|8.11|8.15|8.15|8.48|8.5|8.51|8.6|8.65|8.56|8.56|8.59|8.56|8.6|8.76|8.69|8.63|8.73|8.69|8.68|8.7|8.8|8.46|8.41|8.1|8.05|7.95|7.98|7.92|7.9|7.91|8.1|8.08|8.1|8.13|8.15|8.24|8.12|8.25|8.33|8.31|8.35|8.38|8.38|8.44|8.35|8.26|||||||8.11|8.16|8.15|8.28|8.37|8.54|8.53|8.7|8.47|8.43|8.36|8.44|8.58|8.5|8.6|8.86|8.83|8.86|8.6|8.81|8.86|8.87|8.88|8.77|9|8.9|9.1|9.09|9.08|9.01|9.13|9|8.9|8.81|8.73|8.54|8.69|8.77|8.74|8.82|8.75|8.65|8.58|8.43|8.47|8.39|8.23|8.17|8.27|8.73|8.6|8.57|8.28|8.06|8.18|8.44|8.5|8.53|8.5|8.45|8.33|8.31|8.19|8|7.92|7.89|7.89|7.9|||8|8.1|8.16|8.13|8.15|8.18|8.25|8.21|8.05|8.26|8.24|8.24|8.24|8.29|8.23|8.24|8.22|8.15|7.98|7.76|7.96|7.98|7.9|7.95|8.15|8.16|8.18|8.16|8.37|8.45|8.35|8.33|8.45|8.47|8.31|8.23||||8.46|8.43|8.05|8.18|8.23|8.39|8.19|8.1|8.18|8.15|8.1|8.15|8.04|7.97|8.15|8.29|8.17|8.2||8.08|7.96|8.09
07349|100542|/equities/baiyunshan|SHANGHAICOMP|29.2|28.98|28.8|28.62|28.52|28.38|28.36|28.4|28.8|29.22|29.4|29.44|29.31|28.78|28.53|28.81|28.75|28.72|29.06|28.79|28.81||||||28.67|27.86|27.3|27.07|26.97|27.58|27.65|27.57|27.62|28.35|28.7|28.7|29.39|29.79|29.76|29.7|29.36|29.63|29.43|29.2|29.13|29.34|29.36|29.81|29.71|30.19|29.1|29||28.88|28.81|28.68|28.81|28.65|29|29.51|29.83|29.7|29.95|30.05|29.95|30.01|29.87|29.88|30.23|30.27|30.6|30.8|31.02|31.23|31.13|30.84|30.6|30.76|30.71|31.08|31.33|31.1|31.13|30.9|30.91|30.51|30.53|30.47|30.7|30.75|31.07|30.85|30.59|30.59|30.32|30.15|30.1|30.4|30.18|30.34|30.44|30.07|31|31.09|31.68|31.71|33.01|32.19|31|30.92|30.93|30.5|30.41|||||||30.05|30.03|29.97|30.09|30.52|30.8|30.8|31.21|30.97|30.76|31.1|30.81|30.61|30.35|30.41|30.6|31|31.2|31.9|32.4|32.11|32.14|32.25|32.09|31.72|32.11|34.04|34.11|34.1|33.91|34.23|34.77|34.4|33.72|34.1|34|35.55|35.53|35.66|35.6|36.22|36.6|37.15|35.9|36|34.78|34.8|34.37|34|33.8|33.8|33.89|33.37|33.22|33.15|34.92|34.28|34.52|35.18|34.1|33.71|34.35|33.77|33.04|32.8|32.13|31.7|31.52|||31.9|31.86|31.88|32.15|32.2|32.2|31.57|31.68|31.21|31.62|32.47|31.77|31.7|31.56|30.95|31.24|30.57|30.21|29.83|29.78|30.24|30.24|30.07|30.01|30.83|30.95|30.86|30.5|30.71|31.03|30.68|31.1|31.32|31.16|31.03|30.67||||30.6|29.96|29.55|30.12|30.51|31.14|30.51|30.8|31.52|31.46|31.82|31.63|31.1|31.4|31.25|31.31|30.85|31.06||30.45|29.85|30.43
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|6.09|6.06|6.15|6.1|6.02|5.83|5.77|5.69|5.86|5.82|5.76|5.81|5.74|5.69|5.66|5.7|5.68|5.73|5.69|5.55|5.53||||||5.45|5.4|5.39|5.4|5.39|5.55|5.63|5.6|5.6|5.69|5.84|5.92|5.86|5.92|6.1|6.18|6.18|6.18|6.15|6.15|6.3|6.36|6.28|6.32|6.44|6.21|6.2|6.35||6.47|6.44|6.46|6.62|6.2|6.1|6.07|6.12|6.47|6.46|6.88|6.49|6.28|6.12|6.09|6.05|6.03|6.05|6.02|5.97|5.95|5.95|5.91|5.89|5.86|5.85|5.86|5.85|5.84|5.81|5.79|5.84|5.98|5.81|5.74|5.73|5.72|5.74|5.7|5.67|5.68|5.66|5.59|5.58|5.68|5.66|5.66|5.66|5.69|5.77|5.78|5.79|5.78|5.81|5.83|5.81|5.81|5.85|5.81|5.71|||||||5.67|5.68|5.73|5.75|5.79|5.84|5.85|5.89|5.88|5.85|5.84|5.83|5.82|5.77|5.78|5.84|5.82|5.83|5.83|5.91|5.92|5.94|6.01|5.97|5.95|5.9|5.98|6.02|6|6.06|5.98|6.01|5.99|5.94|6.05|6.1|5.95|5.82|5.82|5.8|5.86|5.89|5.85|5.78|5.73|5.66|5.68|5.6|5.7|5.74|5.88|5.88|5.73|5.66|5.74|5.85|5.87|5.87|5.86|5.87|5.76|5.78|5.68|5.59|5.52|5.48|5.43|5.42|||5.45|5.44|5.49|5.46|5.41|5.43|5.41|5.41|5.4|5.5|5.59|5.65|5.6|5.55|5.59|5.62|5.6|5.56|5.53|5.54|5.52|5.5|5.49|5.56|5.6|5.6|5.61|5.62|5.68|5.6|5.7|5.76|5.76|5.81|5.76|5.74||||5.79|5.77|5.77|5.94|6.03|6.1|6.06|5.96|5.81|5.77|5.73|5.73|5.73|5.72|5.78|5.85|5.86|5.88||5.83|5.77|5.78
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|74.25|76.8|79|78.87|79.05|79.22|79.83|78.79|82.36|82.1|82.01|82.11|86.01|82.35|82.68|82.28|85.39|83.19|83.92|86.22|85.31||||||83|80.5|79.64|79.36|78.75|74.12|74.8|75.76|75.99|73.65|73.42|75.39|77.07|78.77|79.99|80.68|80.82|80.55|80.08|76.72|77|81.68|83.5|83.18|83.2|86.08|89.85|91.03||93.91|94.03|95|91.89|88.69|88.88|90.22|91.28|93.16|93.3|92.43|92.16|91|88.25|87.7|91.46|93.1|94.76|91.4|92.38|92.78|94.01|94.52|94.11|93.4|97.32|95.74|95.14|95.3|96.4|96.02|93.51|93.13|91.6|90.01|90.15|89|93.03|91.38|90.51|90.49|89.09|88|84.37|84.48|87.17|86.9|85.31|83.5|84.6|84.3|85.1|87.66|89.05|89.5|90.35|90|92.2|92.82|92.81|||||||90.83|89|88.53|92.05|95.09|94.85|94.07|94.23|94.54|92.69|92.83|93.18|91.41|87.52|90.3|90.64|92.07|93.9|92.8|94.17|95.02|95.08|100.01|99|99.06|99.91|103.6|102.64|103.3|102.6|103|106.01|106.19|105.23|105.05|102.55|104.8|104.88|106.02|118.21|112.86|112.88|115.7|111.4|111.13|106.28|104|101.08|102.9|111.08|111.01|108.68|106.95|106.99|110.22|115.56|117.35|124.35|124.12|120.65|119.32|115.91|111.04|108.8|110.2|110.3|108.11|105|||108|106.16|104.63|100.25|98.69|98.88|99.85|99.7|100.6|102.11|103.33|103.32|105.01|105.8|105.11|106.33|106.18|103|100.52|98.65|96.02|95.02|94.44|97.07|100.4|107.35|108.56|106.99|108|107.31|103.05|101.88|102.56|105.01|104|98.1||||95.81|91.45|87|93.3|95.35|95.19|90|91.17|91.15|90.8|88.5|87.05|85.3|84.17|84.7|88.3|88.5|90.02||87.02|82.49|82
07352|100984|/equities/guangri-stock|SHANGHAICOMP|8.29|8.27|8.32|8.23|8.13|8.09|8.09|8.13|8.33|8.36|8.4|8.31|8.29|8.21|8.05|8.17|8.12|8.11|8.12|7.94|7.86||||||7.69|7.56|7.43|7.48|7.5|7.7|7.81|7.56|7.7|7.33|7.56|7.57|7.63|7.63|7.7|7.67|7.67|7.68|7.62|7.51|7.39|7.53|7.62|7.56|7.63|7.9|8.06|8.01||7.99|7.84|7.79|7.72|7.82|7.88|8.03|8.03|8.05|8.1|8.04|8.1|8.07|7.99|7.97|8.17|8.24|8.39|8.56|8.54|8.68|8.75|8.55|8.55|8.58|8.59|8.7|8.81|8.82|8.74|8.73|8.55|8.54|8.26|8.2|8.44|8.4|8.27|8.28|8.25|8.18|8.12|8.11|7.88|7.91|7.81|7.94|7.61|7.5|7.62|7.61|7.68|7.7|7.73|7.81|7.86|7.85|7.91|7.86|7.76|||||||7.68|7.62|7.6|7.5|7.67|7.9|7.94|8.1|8.03|7.98|7.95|8.01|7.88|7.76|7.85|8.03|8.04|8.01|8.05|8.19|8.2|8.19|8.24|8.18|8.12|8.21|7.78|7.61|7.52|7.56|7.64|7.68|7.58|7.46|7.5|7.39|7.49|7.47|7.45|7.67|7.61|7.68|7.55|7.48|7.47|7.37|7.38|7.41|7.65|7.85|8.03|7.77|7.38|7.25|7.2|7.52|7.63|7.5|7.41|7.39|7.3|7.31|7.12|6.99|6.92|6.82|6.8|6.75|||6.81|6.85|6.93|7.01|7.04|7.12|7.15|7.12|7.07|7.23|7.26|7.26|7.25|7.23|7.34|7.39|7.53|7.43|7.29|7.23|7.28|7.2|7.16|7.12|7.22|7.23|7.29|7.27|7.34|7.37|7.46|7.4|7.19|7.1|7.05|6.95||||6.93|6.89|6.77|7.51|7.5|7.68|7.69|7.65|7.33|7.09|7.03|7.05|7.19|7.01|7.19|7.41|7.19|7.19||7.13|7.31|7.15
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|17.25|17.32|16.8|16.8|16.75|16.69|16.79|16.9|17.3|16.81|16.8|17|17.09|16.83|16.61|16.58|16.56|16.38|17.09|17|17.14||||||16.88|17.05|16.94|16.52|16.44|16.76|16.8|16.03|15.98|16.21|16.35|15.95|15.83|15.56|15.62|15.23|15.25|14.85|14.54|14.49|14.48|14.4|14.39|14.23|14.86|15.52|15.46|15.82||15.76|15.64|15.25|15.37|15.35|15.25|15.44|15.39|15.21|15.5|15.7|15.92|15.96|15.95|15.91|16.5|16.7|17.11|17.51|17.55|17.33|17.32|16.8|17.15|17.12|16.8|17.06|17.1|17.01|16.6|16.29|16.29|16.3|16.3|16.23|16.44|16.41|16.33|16.25|15.88|15.82|15.63|15.65|15.62|15.72|15.81|15.53|15.75|15.53|16.12|16.21|16.33|16.7|17.2|16.96|17.11|17.25|17.1|17.1|16.63|||||||16.3|16.17|16.35|16.32|16.48|16.75|16.85|17.11|17.21|16.87|17|17.26|17.18|16.49|16.75|16.61|17.99|18.11|17.73|18.29|18.81|18.14|18.32|18.26|18.22|18.3|19.11|19.19|19.46|19.7|20.7|21.4|21.13|20.94|20.56|20.86|21.63|20.1|20.1|19.64|18.91|18.83|17.71|15.81|15.81|15.6|15.77|15.73|15.56|15.67|15.89|15.75|15.61|14.83|14.91|15.16|15.17|15.21|15.16|15.09|15.01|15.03|14.48|14.35|14.35|14.05|13.85|13.84|||14.14|14.13|14.3|14.5|14.45|14.56|14.41|14.39|14.45|14.91|14.99|15.02|15|15.06|15.62|15.8|15.98|15.79|14.99|14.94|14.46|13.7|13.5|13.5|13.63|13.5|13.82|13.76|13.78|13.95|13.78|13.79|13.76|13.47|13.46|13.35||||13.4|13.4|13.58|14.24|14.52|14.56|14.2|14.01|13.9|13.94|13.82|13.88|13.95|13.88|13.95|14.2|14.06|13.96||13.88|13.7|13.88
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|25.1724|25|24.4069|24.8483|24.8276|24.5724|24.7724|25.0345|26.2069|26.3517|26.7724|26.8759|27.0345|27.269|26.8621|26.9655|28.8|27.8069|26.4069|25.7241|24.1793||||||23.7931|22.9724|22.7793|23.8552|23.1862|22.7724|22.4965|23.4828|22.2069|22.9862|23.3862|23.3862|24.1379|24.8276|27.3103|27.5862|26.9448|24.4828|24.4138|24.3034|22.931|22.9379|22.8276|23.6828|24.7517|27.4621|27.4483|26.8965||28.3586|28.0896|28.1241|28.3862|28.5724|29.7034|29.1862|29.7931|30.6138|29.7517|30.131|30.7172|30.2759|31.1724|31.0414|31.7241|32.7586|34.7448|34.4827|33.5862|34.3172|33.5172|31.269|29.8|29.1448|27.7586|27.5034|27.4483|27.4207|28.1931|27.5034|27.1103|28.3655|28.269|29.8552|29.6552|30.0345|29.3103|29.869|30.3586|30.9655|31.5172|31.3862|32.1793|32.069|31.7241|33.1379|33.7931|33.5655|34.2345|33.931|33.8207|33.1172|34.3379|34.8896|36.1379|35.0276|34.9793|33.3448|30.3517|||||||29.8414|29.7793|30.4896|30.8965|30.7586|30.5862|31.731|31.5862|30.131|29.6138|26.9724|25.7931|25.8|25.2483|26.0069|26.5517|26.7586|26.8621|26.6069|27.5862|27.1655|26.2276|26.2|24.1586|23.931|22.731|22.4552|21.8621|18.6207|18.2069|16.5586|16.0414|15.7103|15.731|15.8483|15.931|16.5793|17.5034|18.2069|18.0483|17.6069|17.7241|17.7586|16.9862|16.5724|16.4138|15.6552|15.1103|14.7379|14.3034|14.4483|14.2138|14.069|13.8621|14.1517|14.8138|14.9724|14.9931|14.6069|14.4276|14.5793|14.0621|13.9379|13.8483|13.2345|13.2828|12.9724|12.7931|||12.1034|11.8759|11.8965|11.8965|11.9862|11.931|17.2|16.8|16.62|16.95|16.98|16.9|16.98|16.92|16.95|17.01|16.95|16.67|16.55|16.32|16.45|16.4|16.15|16.04|16.28|16.3|16.68|16.64|16.96|16.62|16.68|16.53|16.48|16.44|16.34|16.01||||16.19|16.2|15.81|16.31|16.2|16.2|15.8|15.82|15.89|15.97|16.68|16.51|15.41|15.38|15.4|15.87|15.57|15.32||15.06|14.65|14.98
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|118.8|114.56|114.61|111.5|114|119.63|119.95|118.19|123|119.99|124|130.69|136.66|137|131.48|136.4|136|140.5|137|138.35|149.72||||||159.59|162.03|154.51|160.19|153.01|156.8|157.5|156.47|153.01|161.87|165|160.17|167.85|160.78|153|133.4|131.27|135.56|136.58|138.66|139.1|139.39|144.8|140.93|134.8|129.01|126.94|128||125.56|117.63|114.8|117.3|110.21|109|108.3|107.8|105.23|105|107|103.9|101.5|99|97.25|97.3|96.56|97.01|93.8|93|89.05|86.91|86.3|84.29|86.1|86.8|86.3|91.75|90.6|87|83.1|83.22|82.1|83.75|84.72|86.39|87.29|91.91|98.97|100.67|104.22|105.67|105.28|105.2|103.43|110.01|107|109.07|106.4|107.5|109.45|110.8|111.01|111|114.1|112.87|111.1|107.13|105.36|102.37|||||||101.8|99.52|98.73|98.98|97.19|96.52|96.08|96.39|102.7|99.68|101.21|100.6|98.8|101.21|100.08|98|101.95|103.08|107.09|109.99|109|107.97|105.35|105|102.01|101.3|97.34|94.2|93|91.26|90|89|83.58|82.65|83.39|82.21|86.55|84.67|87|89.9|92.05|93|94.1|92.5|91.88|90.44|90.28|89.7|90.3|91.05|89.8|86|84.56|86.6|86.9|93.25|88.7|88.43|86.23|82.3|82|78.7|79.11|76.9|81.03|82.65|87.81|85.5|||84.51|82|81|80.33|80.57|86|83.1|80.38|76.2|77.64|77.4|76.4|76|76.58|73.42|71.1|71.06|70.63|66.2|65.47|68|68.73|66.66|66.66|68.4|68.22|68.44|69.1|68.01|69.1|69.03|69.28|67.45|70.36|69|67.54||||66.9|71.68|71.55|70.01|71.75|72|66|66.29|68.1|66.1|65.2|63.2|60.67|59.76|60.5|60.06|58.22|58.83||58.07|55.63|54.81
07356|100799|/equities/pearl-river|SHANGHAICOMP|2.88|2.9|2.9|2.88|2.79|2.76|2.75|2.77|2.81|2.8|2.78|2.75|2.76|2.81|2.83|2.83|2.8|2.83|2.83|2.78|2.72||||||2.61|2.53|2.53|2.56|2.47|2.51|2.54|2.5|2.61|2.64|2.62|2.67|2.7|2.67|2.8|2.84|2.7|2.68|2.59|2.49|2.47|2.5|2.73|2.77|2.8|2.87|2.86|2.89||2.98|2.94|2.93|2.94|3.04|3.08|3.1|3.13|3.15|3.17|3.13|3.14|3.14|3.12|3.1|3.17|3.19|3.29|3.3|3.31|3.33|3.33|3.26|3.27|3.29|3.33|3.33|3.3|3.26|3.24|3.26|3.25|3.22|3.18|3.15|3.17|3.18|3.2|3.23|3.21|3.23|3.22|3.12|3.09|3.17|3.24|3.26|3.31|3.33|3.39|3.39|3.4|3.42|3.45|3.44|3.44|3.48|3.52|3.5|3.46|||||||3.43|3.36|3.34|3.59|3.99|4|3.88|3.65|3.57|3.55|3.52|3.52|3.53|3.49|3.51|3.59|3.57|3.51|3.45|3.51|3.55|3.53|3.56|3.56|3.55|3.72|3.75|3.75|3.83|3.82|3.86|3.84|3.72|3.68|3.75|3.72|3.72|3.77|3.72|3.73|3.76|3.71|3.64|3.62|3.63|3.55|3.55|3.51|3.57|3.7|3.75|3.77|3.62|3.58|3.66|3.77|3.87|3.84|3.86|3.85|3.79|3.88|3.76|3.76|3.67|3.59|3.56|3.52|||3.56|3.49|3.48|3.53|3.53|3.42|3.38|3.32|3.3|3.34|3.35|3.37|3.34|3.39|3.36|3.43|3.39|3.26|3.16|3.13|3.12|3.1|3.1|3.07|3.06|3.05|3.07|3.07|3.09|3.03|3.03|3.04|3.04|3.06|3.06|3.06||||3.04|3.03|3|3.1|3.1|3.11|3.11|3.14|3.16|3.16|3.13|3.16|3.16|3.13|3.2|3.21|3.12|3.14||3.1|3.05|3.07
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.34|3.39|3.39|3.36|3.31|3.26|3.3|3.27|3.3|3.29|3.25|3.23|3.22|3.23|3.22|3.27|3.27|3.29|3.26|3.23|3.17||||||3.1|3.08|3.07|3.06|3.05|3.13|3.16|3.13|3.13|3.15|3.19|3.19|3.21|3.25|3.26|3.29|3.29|3.29|3.29|3.27|3.23|3.22|3.23|3.29|3.29|3.36|3.32|3.34||3.33|3.34|3.29|3.27|3.23|3.22|3.22|3.21|3.27|3.29|3.24|3.24|3.24|3.25|3.25|3.33|3.35|3.39|3.43|3.43|3.46|3.48|3.44|3.47|3.42|3.41|3.43|3.49|3.55|3.47|3.55|3.63|3.42|3.42|3.33|3.31|3.31|3.3|3.28|3.22|3.21|3.18|3.2|3.18|3.17|3.2|3.21|3.18|3.2|3.21|3.22|3.22|3.2|3.21|3.23|3.23|3.24|3.26|3.25|3.17|||||||3.13|3.15|3.14|3.17|3.18|3.27|3.27|3.3|3.26|3.26|3.26|3.27|3.27|3.25|3.32|3.33|3.32|3.32|3.32|3.33|3.32|3.36|3.37|3.33|3.33|3.33|3.41|3.37|3.39|3.41|3.46|3.46|3.44|3.39|3.39|3.35|3.4|3.43|3.44|3.44|3.46|3.42|3.35|3.32|3.31|3.24|3.26|3.22|3.24|3.23|3.28|3.29|3.23|3.2|3.24|3.35|3.44|3.45|3.45|3.45|3.32|3.35|3.23|3.12|3.03|3.02|3.01|3|||3.02|3.03|3.07|3.06|3.03|3.03|3.01|2.98|2.97|3|3.02|3.04|3.04|3.02|3.02|3.05|3.04|3|2.96|2.96|2.95|2.95|2.95|2.97|3.01|3.03|3.07|3.08|3.14|3.09|3.11|3.16|3.2|3.19|3.18|3.16||||3.15|3.12|3.08|3.14|3.12|3.15|3.14|3.16|3.17|3.17|3.17|3.17|3.16|3.15|3.17|3.19|3.21|3.22||3.17|3.16|3.15
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|25.4857|25.2929|25.3572|25.3572|25.15|25.4357|25.4786|25.2857|26.0786|26.2214|26.0286|26.3214|26.1072|25.9143|25.8643|26.7143|27.2857|27.0929|27.5357|28.1929|28.2143||||||27.7|27.75|27.5929|27.25|27.2572|27.5714|28.5143|28.1929|27.9857|28.3643|28.5|28.8214|29.6072|29.3929|29.3|29.0714|28.5786|27.7143|27.5714|28.1072|28.3429|28|27.2572|27.3572|28.2143|28.9714|28.1714|27.4714||27.2857|26.3857|26.2857|26.3357|26.9429|27.3572|27.8929|28.2143|28.0714|28.3072|28.9|28.5929|28.3072|27.6072|27.3214|27.3643|27.4429|27.0143|27.4786|27.5|26.9786|26.9286|26.1857|25.85|25.8572|26.15|26.5214|26.7857|27.15|27.4143|26.9143|27.05|26.7643|26.7572|26.7214|27.3572|27.3572|28|27.3072|27.3429|27.2786|27.3572|27.0357|26.4643|26.3929|26.3072|24.4286|23.5929|23.4357|23.95|23.8572|24.3643|24.1429|24.1214|25.0143|25.2214|25.3|25.5429|25.7643|25.3929|||||||25.2572|25.1786|25.1072|25.5714|25.9072|26.5643|26.1429|26.4643|26.3572|26.2143|27.4357|27.7|27.6143|27.6857|27.8572|27.7786|28.5714|29.5714|30.1357|30.9429|30.7857|31.3072|30.2072|29.0572|29.25|29.2857|30.7143|30.7643|31.4643|30.7357|30.6643|30.5714|30.0857|29.5572|30.0929|30.0286|31.5786|30.7143|30.9857|31|30.3929|28.0072|27.8643|26.9357|26.7929|26.2714|24.5|23.8572|24.0786|24.4286|23.3572|22.4286|21.9286|21.8|22.3357|23.5929|23.1286|23|23.0214|22.7929|22.5072|22.8572|22.3786|22.4214|22.9143|23.2714|22.7286|22.4|||22.3572|22.1072|22.15|22.3286|22.1429|22.45|22|21.6572|21.9643|22.15|22.5786|22.7143|22.7857|23.4357|23.6929|23.5786|23.8072|24.0714|23.9786|23.9357|23.0714|22.6786|21.8|22.1|22.1643|22.2072|22.1143|21.4357|21.3929|21.9286|20.9286|20.9786|21.1143|20.7857|20.4286|20.2214||||20.7429|21.2857|21.1643|21.1714|21.2|20.7286|20.0143|20.1143|20.4929|20.4857|20.3857|20.5929|20.5214|20.3857|20.4072|19.7786|19.0357|18.7857||18.7643|18.4857|18.9
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|9.47|9.4|9.25|9.26|9.34|9.24|9.28|9.28|9.61|9.74|9.7|9.65|9.61|9.55|9.33|9.54|9.52|9.56|9.61|9.37|9.21||||||9.14|9.18|8.98|9.07|9|9.35|9.52|9.4|9.45|9.38|9.74|10.02|10.1|9.98|10.1|10.02|9.95|9.88|9.34|9.2|9.28|9.55|9.55|9.62|9.92|10.3|10.45|10.49||10.47|10.27|10.22|10.3|10.3|10.44|10.91|11|11.23|11.05|11|11.7|12.35|12.3|12.15|12.45|12.53|11.82|11.69|11.65|11.71|11.62|11.57|11.6|11.42|11.37|11.61|11.8|11.7|11.79|12.02|12.34|12.32|12.1|12.11|12.08|12.06|11.97|11.82|11.76|11.85|11.72|11.51|11.35|11.49|12.08|12.33|12.4|12.2|12.37|12.44|12.65|12.35|12.44|12.53|12.75|12.77|12.82|12.62|12.34|||||||12.15|12.34|12.36|12.26|12.33|12.51|12.48|12.91|12.78|12.69|12.44|12.22|12.38|12.59|12.7|13.05|13.21|13.5|13.48|13.6|13.84|14.11|14.31|14.11|14.09|14.21|14.21|14.37|14.82|14.8|15.24|15|14.76|15.06|16.54|16.6|15.3|14.51|14.16|14.11|13.87|14.05|14.05|13.81|13.9|13.79|13.02|12.74|12.8|13.02|13.47|13.43|13.28|13.11|13.09|13.89|14.18|14|13.95|13.85|13.58|13.51|13.21|13.01|12.83|12.9|12.85|12.55|||12.85|13.05|13.3|13.22|13.11|13.12|13.13|13.05|13.01|13.48|13.57|13.83|13.83|14.06|13.98|13.95|13.93|13.66|13.64|14|14.06|13.19|13.12|13.11|12.93|12.99|12.92|13.01|13.36|13.42|13.69|14.05|12.95|12.65|12.4|11.98||||12.05|11.85|11.86|12.81|13.16|13.36|13.41||13.62|13.74|13.6|13.81||13.41|13.67|14.14||13.9||13.61|13.28|13.7
07360|100588|/equities/donghua|SHANGHAICOMP|1.8|1.82|1.78|1.76|1.74|1.72|1.72|1.73|1.82|1.79|1.76|1.75|1.76|1.77|1.77|1.77|1.73|1.76|1.75|1.61|1.56||||||1.54|1.52|1.51|1.49|1.46|1.58|1.58|1.58|1.73|1.75|1.74|1.73|1.74|1.87|1.87|1.85|1.79|1.76|1.75|1.68|1.68|1.74|1.76|1.72|1.8|1.99|2.01|2.02||1.99|1.98|2|2|1.97|1.99|2.03|2.04|2.1|2.09|2.17|2.41|2.57|2.41|2.67|2.95|2.94|2.95|2.93|2.97|3.02|2.98|2.85|2.81|2.78|2.76|2.8|2.83|2.79|2.8|2.81|2.83|2.8|2.82|2.76|2.78|2.83|2.84|2.83|2.83|2.81|2.83|2.72|2.71|2.74|2.77|2.76|2.75|2.74|2.78|2.85|2.86|2.84|2.86|2.88|2.81|2.77|2.77|2.74|2.72|||||||2.67|2.7|2.7|2.64|2.68|2.75|2.75|2.77|2.75|2.73|2.75|2.76|2.81|2.79|2.81|2.84|2.75|2.77|2.74|2.83|2.85|2.86|2.9|2.85|2.84|2.83|2.92|2.96|2.99|2.95|2.98|3|2.95|2.92|2.94|2.88|2.91|2.92|2.95|2.98|2.98|2.99|2.9|2.86|2.91|2.89|2.88|2.85|2.83|2.92|3.03|3.06|3.01|3|3.09|3.42|3.55|3.49|3.19|3.19|3.11|3.09|3.08|2.88|2.87|2.82|2.82|2.82|||2.82|2.83|2.81|2.81|2.85|2.85|2.86|2.85|2.82|2.89|2.87|2.88|2.92|2.94|2.94|2.92|2.91|2.78|2.77|2.77|2.76|2.81|2.8|2.76|2.77|2.77|2.88|2.88|2.99|2.82|2.82|2.82|2.87|2.91|2.91|2.78||||2.8|2.74|2.64|2.71|2.77|2.79|2.81|2.8|2.85|2.88|2.83|2.88|2.85|2.7|2.77|2.68|2.59|2.59||2.56|2.56|2.56
07361|942828|/equities/guilin-fuda|SHANGHAICOMP|6.51|6.45|6.31|6.31|6.42|6.34|6.43|6.28|6.45|6.2|6.23|6.31|6.27|6.18|6.07|6.16|6.11|6.16|6.33|6.13|6.13||||||6.03|5.95|5.84|6.06|6.03|6.35|6.37|5.7|5.77|6.07|5.43|5.33|5.4|5.56|5.62|5.61|5.6|5.54|5.4|5.25|5.28|5.44|5.43|5.52|5.61|5.9|5.97|5.91||5.84|5.85|5.84|5.85|5.92|6.01|6.15|6.22|6.38|6.4|6.22|6.4|6.54|6.5|6.53|6.58|6.64|6.79|6.8|7.06|7.04|7.05|6.99|7.01|6.89|6.89|7.07|7.14|7.1|7.01|6.95|6.94|6.84|6.75|6.67|6.77|6.82|6.87|6.92|6.88|6.79|6.76|6.7|6.53|6.49|6.76|6.83|6.91|6.84|6.98|7.06|7.09|7.06|7.07|7.01|7.08|7.07|7.09|7.06|7|||||||6.72|6.68|6.65|6.63|6.65|6.85|6.86|6.93|6.88|6.75|6.78|6.74|6.76|6.58|6.61|6.86|6.94|7|6.91|7.02|7.18|7.16|7.26|7.08|7.18|7.2|7.47|7.43|7.88|7.77|7.38|7.13|7.03|6.95|6.95|6.78|6.86|7|7|7.16|7|7.11|7.3|7.19|7.16|6.99|7.06|6.76|6.93|6.88|6.98|6.83|6.63|6.55|6.69|6.78|6.97|6.95|6.81|6.93|6.79|6.81|6.67|6.6|6.48|6.37|6.25|6.15|||6.28|6.45|6.51|6.36|6.32|6.35|6.26|6.29|6.28|6.36|6.38|6.63|6.54|6.55|6.63|6.63|6.82|6.8|6.76|7.08|7.52|6.61|5.88|5.84|5.85|5.85|5.9|5.81|5.81|5.65|5.63|5.6|5.7|5.55|5.55|5.51||||5.49|5.46|5.73|6|6.09|6.05|5.82|5.77|5.89|5.92|5.72|5.68|5.6|5.52|5.63|5.75|5.8|5.74||5.7|5.64|5.72
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|5.03|5.07|5.02|4.98|4.89|4.83|4.91|4.9|5.04|5.01|4.97|4.92|4.92|4.94|4.88|4.92|4.9|4.91|4.94|4.73|4.67||||||4.56|4.49|4.39|4.5|4.51|4.7|4.75|4.77|4.88|4.99|5.02|4.98|4.97|5.06|5.13|5.14|5.14|5.17|5.12|4.99|4.95|5.07|5.09|4.99|5.01|5.28|5.38|5.43||5.36|5.35|5.28|5.26|5.26|5.32|5.49|5.51|5.56|5.62|5.52|5.62|5.68|5.66|5.63|5.83|5.91|6.2|6.26|6.26|6.25|6.28|6.28|6.26|6.24|6.22|6.25|6.25|6.25|6.26|6.27|6.29|6.28|6.25|6.2|6.28|6.24|6.3|6.3|6.26|6.22|6.2|6.23|6.18|6.55|6.68|6.68|6.9|7|7.03|7.07|7.15|7.11|7.17|7.17|7.2|7.22|7.28|7.22|7.09|||||||7|7.03|6.99|6.9|7.03|7.07|7.08|7.2|7.16|7.14|7.17|7.22|7.21|7.04|7.14|7.36|7.34|7.36|7.41|7.52|7.6|7.6|7.62|7.52|7.81|7.6|7.72|7.81|7.99|7.75|7.65|7.74|7.75|7.79|7.75|7.33|7.44|7.68|7.16|7.26|7.33|7.43|7.35|7.24|7.28|7.14|7.16|7.07|7.16|7.23|7.46|7.47|7.31|7.27|7.52|7.83|7.96|7.91|7.9|7.9|7.8|7.71|7.5|7.27|7.08|7.07|7.11|7.07|||7.24|7.2|7.4|7.39|7.4|7.41|7.44|7.37|7.2|7.37|7.41|7.5|7.65|7.7|7.68|7.62|7.78|7.72|7.45|7.15|7.01|7.09|7.12|6.96|6.97|6.82|6.81|6.8|6.95|6.88|6.81|7.07|7.26|7.3|7.31|7.03||||6.93|6.9|6.99|7.45|7.51|7.71|7.68|7.7|7.76|7.78|7.63|7.73|7.74|7.71|7.92|8.02|7.89|7.8||7.71|7.6|7.61
07363|100455|/equities/chitianhua|SHANGHAICOMP|2.96|2.96|2.99|2.88|2.86|2.9|2.86|2.81|2.91|2.94|2.85|2.77|2.81|2.78|2.76|2.8|2.83|2.81|2.81|2.68|2.65||||||2.58|2.59|2.58|2.58|2.55|2.44|2.44|2.45|2.5|2.5|2.48|2.52|2.57|2.64|2.65|2.66|2.71|2.68|2.72|2.55|2.39|2.38|2.57|2.71|2.77|2.76|2.76|2.76||2.76|2.73|2.74|2.76|2.7|2.72|2.74|2.76|2.77|2.8|2.78|2.85|2.75|2.72|2.73|2.8|2.82|2.86|2.89|2.9|2.87|2.84|2.82|2.84|2.83|2.84|2.85|2.85|2.85|2.83|2.84|2.88|2.88|2.82|2.81|2.81|2.81|2.81|2.78|2.77|2.8|2.74|2.69|2.66|2.76|2.84|2.84|2.83|2.77|2.83|2.88|2.94|2.97|2.99|2.96|2.98|2.99|3.03|3.03|3|||||||2.96|2.93|2.91|3|3.01|3.13|3.18|3.23|3.2|3.28|3.36|3.41|3.4|3.18|3.18|3.12|3.08|3.16|3.3|3|2.91|2.87|2.87|2.84|2.83|2.84|2.86|2.87|2.91|2.86|2.89|2.88|2.9|2.85|2.81|2.76|2.83|2.84|2.81|2.84|2.83|2.86|2.91|2.84|2.87|2.79|2.77|2.69|2.71|2.77|2.81|2.85|2.78|2.76|2.78|2.85|2.89|2.91|2.89|2.84|2.8|2.81|2.77|2.73|2.7|2.67|2.67|2.7|||2.76|2.8|2.81|2.76|2.75|2.81|2.78|2.77|2.78|2.82|2.84|2.85|2.85|2.86|2.88|2.88|2.87|2.92|2.76|2.74|2.68|2.65|2.63|2.65|2.65|2.73|2.74|2.84|2.94|2.93|2.93|2.93|2.93|3|3.05|3.04||||3.04|3.03|3|3.15|3.19|3.19|3.11|3.06|3.03|3|3|3|3.08|2.96|3.06|2.99|2.96|3.01||2.95|2.93|2.95
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|9.61|9.71|9.83|9.75|9.54|9.45|9.46|9.28|9.93|9.62|9.61|9.51|9.34|9.2|9.21|9.42|9.42|9.54|9.6|9.16|9||||||8.8|8.7|8.7|8.9|8.9|9.29|9.54|9.43|9.34|9.8|10.05|10.1|10.25|10.72|10.71|10.97|10.97|10.96|10.82|10.86|10.95|11.35|11.51|11.49|11.68|11.94|11.89|12.48||12.65|12.91|13.01|13.39|13.07|12.31|12.35|12.37|12.55|11.57|11.12|11.29|11.71|12.03|11.98|12|11.95|11.9|12.04|12.41|12.33|12.11|11.62|11.71|11.72|11.78|12.02|12.14|12.31|12.08|11.95|11.75|11.78|11.76|11.3|11.61|11.74|11.45|11.37|11.34|11.4|11.24|10.71|10.74|11.02|11.29|11.4|11.32|11.52|11.7|12.11|11.95|11.88|11.88|12.14|11.96|11.74|11.66|11.45|11.19|||||||10.94|11.09|11.07|11.29|11.05|11.02|11.16|11.36|11.2|11.28|11.46|11.5|11.44|11.22|11.21|11.23|11.31|11.38|11.51|11.5|11.58|11.54|11.52|11.3|11.17|11.15|11.45|11.61|11.73|11.68|11.79|11.72|11.63|11.55|11.4|11.2|11.33|11.01|11.05|11.28|11.21|11.52|11.15|11.04|11.14|10.97|11|10.89|10.98|10.92|11.21|11.15|11.12|10.78|10.91|11.66|11.91|11.6|11.97|11.1|10.58|10.5|10.18|10.08|9.8|9.75|9.76|9.71|||9.81|9.83|9.91|9.97|9.84|9.85|9.85|9.82|9.71|9.88|9.94|9.91|10|10.03|10.08|10.19|10.12|9.96|9.9|9.86|9.88|10.06|9.8|9.7|9.87|9.95|10.12|10.13|10.1|10.1|10.18|10.22|10.16|10.15|9.97|9.71||||9.72|9.62|9.5|10.18|10.51|10.77|10.53|10.71|10.77|10.84|10.8|10.9|10.9|10.71|10.8|11.07|11.03|10.93||10.83|10.59|10.66
07365|100676|/equities/guihang-auto|SHANGHAICOMP|15.01|15.08|15.45|15.21|14.52|14.36|14.35|14.4|14.93|15.09|15.24|15.18|14.58|14.56|14.16|14.35|14.19|13.85|14.14|13.9|13.64||||||13.5|13.2|13.39|14.08|14.19|14.75|14.93|14.64|14.77|15.41|15.4|15.46|15.76|16.07|16.34|16.6|16.8|16.47|16.06|15.85|15.41|14.56|14.58|14.4|15.05|15.38|15.53|15.23||14.36|14.12|14.23|14.42|14.65|15|14.86|14.68|15.2|15.31|15.14|15.61|15.69|15.38|15.39|15.89|16.25|16.95|16.96|16.35|16.2|16.05|15.99|15.96|16|15.81|15.99|16.16|15.91|16.12|15.54|15.46|15.47|15.8|15.32|15.23|15.31|15.5|15.64|15.63|15.58|15.38|15.19|15.1|15.4|15.26|15.05|15.54|15.5|15.81|15.66|15.75|16.16|16.15|16.87|17.05|17.09|17.38|17.09|17.11|||||||16.65|16.74|16.64|17.02|16.8|17.05|17.17|17.28|17.33|16.35|16.37|16.28|16.27|16.14|16.43|16.71|16.98|17.29|18.09|18.24|18.24|19.38|19.29|19.03|18.66|18.65|19.22|20.23|20|20.24|20.15|20.41|20.57|20|19.02|18.38|18.73|19.1|18.61|18.49|17.75|17.82|17.81|17.64|17.84|17.56|17.8|16.85|17.5|17.3|16.95|16.95|16.81|16.18|16.33|17.46|18.1|17.33|17.57|17.41|16.87|16.5|16.38|16.6|16.6|16.47|16.63|16.71|||16.9|16.88|15.27|14.88|14.79|14.9|14.66|14.53|14.53|14.91|15.09|15.26|15.8|16.88|16.9|16.11|16.12|16.47|15.98|14.55|14.4|14.68|14.71|13.92|13.75|13.74|13.93|13.82|13.78|13.71|13.86|13.9|13.91|13.9|12.91|12.67||||12.34|12.02|12.17|12.89|13.23|13.43|13.36|12.84|12.84|13.12|12.78|12.97|12.78|12.69|12.9|13.19|13.15|13.1||12.91|12.83|12.68
07366|100589|/equities/panjiang-coal|SHANGHAICOMP|6.96|6.92|6.87|6.95|6.92|6.76|6.75|6.7|7.03|7.01|7.61|7.35|7.38|7.3|7.28|7.45|7.37|7.48|7.56|7.25|6.91||||||6.73|6.71|6.59|6.52|6.69|6.68|6.71|6.71|6.71|7.01|7.02|7|7.31|7.53|7.5|7.45|7.7|7.6|7.43|7.35|7.43|7.28|7.26|7.68|7.65|7.48|7.41|7.61||7.66|7.71|7.79|8.16|8.15|7.96|8.23|8.3|8.45|8.03|7.62|7.85|7.59|7.55|7.61|7.43|7.3|7.16|7.21|6.98|7.21|7.28|7.17|7.12|7.07|7.14|7.35|7.56|7.41|6.99|6.94|6.95|7.08|6.78|6.73|6.88|6.23|6.21|6.29|6.22|6.22|6.18|6.14|5.97|5.92|5.83|5.92|5.94|5.91|6|6.07|6.12|6.13|6.19|6.24|6.1|6.08|6.09|6.01|5.92|||||||5.86|5.98|5.99|5.94|5.96|6.17|6.29|6.37|6.07|5.93|5.85|5.87|5.89|5.86|5.94|6.02|6.02|5.93|5.89|5.99|5.98|5.97|5.99|5.9|5.87|5.87|5.95|6|6.09|6.15|6.36|6.26|6.14|6.11|6.09|6.04|6.01|5.77|5.82|5.9|6.36|6.37|6.37|6.31|6.3|6.17|6.22|6.13|6.19|6.3|6.4|6.28|5.93|5.81|5.86|6.01|6|6.05|6.02|6.05|5.98|5.96|5.75|5.49|5.35|5.31|5.29|5.27|||5.3|5.27|5.36|5.4|5.31|5.31|5.26|5.23|5.22|5.27|5.28|5.27|5.3|5.38|5.35|5.29|5.21|5.15|5.14|5.14|5.13|5.11|5.07|5.1|5.15|5.16|5.15|5.09|5.08|5.11|5.13|5.08|5.09|5.06|5.04|5.05||||5.06|5|5.01|5.18|5.14|5.13|5.1|5.15|5.25|5.27|5.28|5.34|5.36|5.35|5.36|5.47|5.39|5.43||5.34|5.26|5.3
07367|100567|/equities/redstar|SHANGHAICOMP|8.02|7.93|7.94|7.51|7.32|7.15|7.08|7.25|7.62|7.36|7.47|7.36|7.27|7.33|7.38|7.34|7.2|7.12|6.93|6.61|6.49||||||6.28|6.15|6.05|6.15|6.34|6.58|6.57|6.6|6.52|6.73|6.84|6.82|6.68|6.81|6.85|6.72|6.7|6.6|6.52|6.46|6.59|6.83|6.85|7.12|7.39|7.44|7.41|7.22||7.15|6.98|7.02|7.23|7.06|7.15|7.09|7.1|7.08|7.09|6.84|6.97|7.03|7|7.3|7.32|7.42|7.41|7.52|7.28|7.3|7.3|7.38|7.4|7.26|7.37|7.48|7.62|7.48|7.36|7.4|7.38|7.35|7.26|7.13|7.1|7.12|7.1|7.08|7.02|6.99|6.96|6.86|6.78|6.88|6.97|6.94|6.96|6.92|6.99|7.03|7.06|7.15|7.15|7.15|7.21|7.19|7.21|7.13|7|||||||6.88|6.98|6.95|6.95|7.01|7.27|7.3|7.36|7.34|7.28|7.26|7.2|7.28|7.19|7.2|7.4|7.45|7.5|7.51|7.62|7.35|7.98|7.88|7.51|7.42|7.42|7.58|7.66|7.64|7.57|7.63|7.7|7.56|7.46|7.48|7.31|7.63|7.84|7.81|7.9|7.72|7.72|7.7|7.52|7.49|7.45|7.46|7.24|7.23|7.32|7.53|7.52|7.33|7.2|7.27|7.55|7.64|7.52|7.56|7.58|7.54|7.3|7.13|7.01|6.88|6.85|6.83|6.82|||6.85|6.99|6.94|6.88|6.87|6.87|6.82|6.81|6.76|6.88|6.85|6.94|6.97|6.94|6.96|7.04|7.02|6.96|6.9|6.83|6.78|6.75|6.72|6.73|6.87|6.88|6.85|6.8|6.78|6.79|6.81|6.8|6.9|6.85|6.83|6.73||||6.67|6.64|6.62|6.96|6.98|7.1|7.05|7.04|7.06|7.13|7.1|7.18|7.18|7.17|7.26|7.35|7.23|7.16||7.08|7.05|7
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|15.77|15.58|15.21|15.2|15.4|15.29|15.35|15.41|16.3|16.24|16.33|16.12|16.38|16.55|16.64|16.67|16.83|16.71|16.9|16.5|16.63||||||15.22|14.75|14.75|15.04|15.25|16.15|15.9|16.03|15.88|16.7|17|17.25|17.41|17.59|17.71|17.9|17.52|17.62|17.54|17.01|18.02|18.89|19.02|19.9|20|20.3|20.32|19.92||20.02|19.42|19.82|19.58|19.86|20.06|20.75|21.74|21.65|21.48|22.35|22.3|22.6|20|19.98|21.48|22.21|23.09|24.83|26.65|22.51|19.9|19.08|18.91|19.31|19.73|19.84|20.1|20.11|20.09|19.96|19.84|19.88|20.6|20.51|21.09|21.43|21.62|21.37|21.1|21.4|21.83|21|21.01|22|24|24.05|24.72|23.88|24.28|24.11|24.48|25.16|26.06|25.04|25|25.23|25.42|25.38|24.74|||||||24.33|23.81|24.01|24.37|25.04|24.76|25.05|24.91|24.76|24.41|24.23|24.75|24.02|23.24|23.4|24|25|26.65|27.44|27.3|28.06|28.05|28.21|28.01|28.11|29.11|28.88|28|28.8|28.51|29.06|30.11|29.05|28.66|29.68|29.3|30.85|31.7|31.98|33.3|33.06|33.63|34.71|34.16|33.71|33.35|32.78|30.68|32.88|35|36.32|35.35|35.6|33.52|34.11|37.4|37.98|40.71|39.16|38.08|37.1|34.32|32.85|33.51|35.15|34.7|33.5|32.75|||33.08|33.92|33.6|34.5|38.33|37.45|36.44|38.62|33.46|30.5|27.88|26.93|26|27.1|27.12|28.56|26.8|26.44|26.8|29.77|32.85|30.95|29.92|29.2|30.3|29.15|29.1|27.48|27.43|24.94|22.67|20.61|18.74|17.04|15.49|14.08||||12.8|11.64|8.82|||||||||||||||||||
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|12.5769|12.4769|12.4462|12.4538|11.9538|11.8615|11.8615|11.8615|12.1692|12.3154|12.3692|12.1385|12.1385|11.9846|12.0077|12.1231|11.9846|11.8923|11.9462|11.6538|11.5846||||||11.4538|11.4154|11.2769|11.2923|11.4077|11.0923|11.0385|10.8769|10.2923|10.4154|10.5231|10.4154|10.4846|10.5769|10.8|10.8538|10.8077|10.7846|10.7692|10.5462|10.3308|10.2769|10.2692|10.2846|10.2692|10.6154|10.8|10.9||10.8462|10.6|10.4077|10.4615|10.4769|10.5154|10.7308|10.7538|10.8538|10.9615|10.8923|11.1923|11.3308|11.1538|11.2769|11.3462|11.4|11.4769|11.6154|11.8154|11.8385|11.8923|11.8154|11.8769|11.8154|11.8385|11.9923|12.0308|12.0539|11.9231|12.0154|11.8462|11.8077|11.6923|11.6154|11.6846|11.6615|11.6769|11.7|11.5846|11.5308|11.3923|11.4077|11.3231|11.5|11.5539|11.5308|11.5615|11.5769|11.6308|11.4769|11.5231|11.5615|11.6|11.4692|11.5462|11.5769|11.6846|11.5846|11.3615|||||||11.2308|11.2846|11.2462|11.3846|11.5385|11.7385|11.7385|11.8385|11.6538|11.5462|11.6692|12.0154|12.0154|11.8154|11.9231|12.1846|12.3154|12.3385|12.4692|12.6769|12.7462|12.7692|12.8231|12.4615|12.0615|12.0154|12.4077|12.4077|12.4308|12.4154|12.5846|12.7077|12.6846|12.4462|12.2846|12|12.3077|12|11.9846|12.0846|12.2462|12.3615|15.89|15.66|15.55|15.2|15.26|15.28|15.51|15.7|16.19|16.24|15.99|15.64|15.86|16.51|16.8|16.2|16.25|16.28|16.01|16.52|16.5462|16.2462|16.1385|15.9539|15.9308|15.5308|||15.2462|15.3154|15.4692|15.5154|15.4615|15.4385|15.2539|15.1923|14.9308|15.2692|15.4539|15.5539|15.6077|15.4769|15.4231|15.4846|15.4769|15.2692|15.0846|14.9769|15.0769|14.9846|14.8154|14.8692|15.2692|15.4462|15.8|15.7385|15.4077|15.5385|15.8154|15.8769|15.5692|15.4|15.4077|15.4846||||15.4923|15.2923|15.2385|15.7769|16.3308|16.9231|16.7692|16.2539|15.5462|14.7692|14.5308|14.6154|14.8846|14.8231|14.9385|15.0769|15.2769|15.1462||15|14.3154|14.3539
07370|101018|/equities/guizhou-rope|SHANGHAICOMP|6.03|6.09|6.06|5.97|5.87|5.83|5.87|5.87|6|6.01|5.98|5.91|5.91|5.85|5.79|5.8|5.81|5.79|5.81|5.67|5.52||||||5.45|5.35|5.28|5.36|5.43|5.59|5.65|5.62|5.67|5.75|5.75|5.77|5.82|6|6.07|6|6.05|6.02|5.98|5.89|5.79|5.91|5.97|6.18|6.3|6.48|6.62|6.9||6.63|6.29|6.33|6.37|6.36|6.44|6.47|6.45|6.47|6.49|6.33|6.42|6.4|6.44|6.45|6.55|6.62|6.73|6.81|6.83|6.84|6.9|6.82|6.84|6.81|6.82|6.87|6.89|6.86|6.85|6.85|6.81|6.76|6.71|6.58|6.64|6.63|6.65|6.6|6.63|6.65|6.61|6.52|6.43|6.53|6.67|6.65|6.77|6.76|6.83|6.79|6.83|6.85|6.88|6.82|6.84|6.88|6.93|6.99|6.82|||||||6.69|6.78|6.79|6.85|6.86|7.12|7.11|7.26|7.25|7.23|7.2|7.38|7.29|7.11|7.11|7.45|7.41|7.5|7.3|7.39|7.53|7.43|7.41|7.36|7.14|7.06|7.25|7.22|7.18|7.16|7.2|7.25|7.16|7.1|7.21|7.15|7.46|7.37|7.35|7.3|7.34|7.3|7|6.91|6.92|6.89|6.8|6.68|6.74|6.9|6.95|7.01|6.83|6.64|6.65|6.98|6.87|6.67|6.69|6.63|6.52|6.51|6.37|6.29|6.18|6.17|6.1|6.08|||6.15|6.23|6.27|6.31|6.28|6.28|6.26|6.21|6.17|6.28|6.31|6.32|6.36|6.45|6.41|6.8|6.7|6.75|6.51|6.4|6.3|6.16|6.12|6.1|6.02|6|5.99|6.03|6.02|5.97|5.99|5.99|6.01|6.02|6|5.77||||5.91|5.85|5.94|6.19|6.25|6.23|6.12|6.15|6.1|6.17|6.2|6.3|6.3|6.26|6.32|6.45|6.28|6.3||6.23|6.09|6.18
07371|100735|/equities/yibai|SHANGHAICOMP|5.17|5.16|5.11|5.08|5.04|5|5.02|5.04|5.19|5.15|5.16|5.15|5.12|5.16|5.12|5.17|5.18|5.21|5.28|5.2|5.12||||||4.95|4.82|4.8|4.81|4.78|4.94|5|4.9|4.89|4.93|4.91|4.91|4.96|5.01|5.05|5.05|5.01|5.04|4.97|4.89|4.88|4.97|5|5.19|5.18|5.3|5.19|5.2||5.21|5.19|5.18|5.18|5.33|5.38|5.44|5.42|5.4|5.46|5.38|5.37|5.49|5.44|5.4|5.55|5.6|5.75|5.83|5.85|5.82|5.79|5.77|5.77|5.77|5.91|5.95|6.05|6.03|6.05|6|6.09|6.08|6.12|6.11|6.2|6.16|6.2|6.13|6.08|6.2|6.16|6.13|6.11|6.17|6.06|6|6.03|5.94|6.01|6.15|6.25|6.16|6.2|6.12|6.14|6.21|6.27|6.12|6|||||||5.93|5.91|5.92|6.07|6.07|6.06|6.04|6.04|5.95|5.87|5.98|6.01|6.03|5.98|6.01|6.11|6.19|6.3|6.58|6.76|6.7|7|7.15|6.99|6.9|6.87|7.05|7.16|7.04|7|7.09|7.13|7.07|6.93|6.99|6.91|7.2|7.31|7.33|7.44|7.47|7.55|7.72|7.62|7.28|6.82|6.89|6.93|6.8|7.01|6.99|6.84|6.62|6.48|6.53|7.03|7.12|6.89|6.93|6.86|6.79|6.83|6.71|6.67|6.7|6.7|6.83|6.48|||6.43|6.25|6.2|6.25|6.37|6.32|6.27|5.95|5.75|5.83|5.63|5.5|5.54|5.53|5.52|5.53|5.95|5.9|5.77|5.73|5.73|5.71|5.44|5.44|5.51|5.47|5.57|5.48|5.51|5.53|5.64|5.6|5.53|5.46|5.54|5.44||||5.43|5.21|5.11|5.09|5.18|5.37|5.36|5.28|5.31|5.31|5.36|5.36|5.13|5.1|5.08|5.13|5.01|4.97||4.89|4.83|4.87
07372|100486|/equities/guodian-nj|SHANGHAICOMP|7.18|7.29|6.72|6.67|6.39|6.3|6.29|6.21|6.6|6.71|6.73|6.59|6.21|6|5.9|5.95|6.01|6.02|6.09|5.85|5.73||||||5.59|5.56|5.43|5.47|5.52|6.01|6.07|6.04|6.02|6.19|6.5|6.5|6.69|6.8|6.75|6.8|6.91|6.85|6.84|6.8|6.78|6.7|6.66|6.7|6.91|7.26|7.3|7.39||7.37|7.43|7.46|7.6|7.45|7.36|7.26|6.88|6.69|6.67|6.51|6.75|6.75|6.74|6.75|6.96|6.94|7.15|7.26|7.29|7.19|7.24|7.26|7.36|7.4|7.26|7.28|7.02|6.92|7.07|7.12|7.18|7.14|6.98|7.02|7.01|7.02|7.13|7.13|6.93|6.83|6.8|6.8|6.64|6.72|7.1|7.1|7.16|6.98|7.08|7.05|7.12|7.03|7.1|7.21|7.41|7.36|7.56|6.81|6.62|||||||6.46|6.46|6.46|6.55|6.62|6.81|6.93|6.77|6.61|6.56|6.58|6.58|6.67|6.37|6.43|6.78|6.96|7.04|6.89|7.2|7.51|7.62|7.74|7.63|7.62|7.83|7.93|8.05|8.12|8.1|8.17|8.23|8.14|8.09|8.11|7.98|8.18|8.12|8.14|8.28|8.28|8.4|8.47|8.32|8.42|8.18|8.2|8.22|8.38|8.71|9.14|8.74|8.54|8.15|8.33|9.06|9.61|9.31|9.39|9.61|9.05|8.88|8.54|8.51|8.16|8.11|8.16|8.21|||8.2|8.32|8.1|8.06|7.97|7.95|8.06|7.88|7.83|8.12|8.12|8.15|8.23|8.43|8.46|8.65|8.76|8.48|8.45|8.39|8.68|8.6|8.55|8.9|9.83|9.88|9.8|9.95|10.91|10.16|10.31|10.1|10.11|9.82|9.98|9.9||||9.68|9.75|9.98|10.72|11.28|11.9|10.81|9.66|9.33|8.9|7.87|7.26|6.34|6.22|6.45|6.31|6.26|6.14||5.82|5.61|5.69
